"Date","Time","Open","High","Low","Close","Up","Down"
01/02/2005,17:01,1136.50,1136.50,1135.75,1136.00,109,55
01/02/2005,17:02,1136.25,1136.50,1136.00,1136.50,89,1
01/02/2005,17:03,1136.25,1136.75,1136.25,1136.75,128,1
01/02/2005,17:04,1137.00,1137.00,1136.75,1136.75,11,63
01/02/2005,17:05,1137.00,1137.00,1136.75,1136.75,1,55
01/02/2005,17:06,1137.00,1137.25,1137.00,1137.00,69,48
01/02/2005,17:07,1137.00,1137.00,1137.00,1137.00,0,5
01/02/2005,17:08,1136.75,1136.75,1136.75,1136.75,0,5
01/02/2005,17:09,1137.00,1137.00,1137.00,1137.00,2,0
01/02/2005,17:10,1137.00,1137.00,1136.75,1136.75,6,1
01/02/2005,17:11,1136.75,1136.75,1136.75,1136.75,0,10
01/02/2005,17:12,1136.75,1136.75,1136.75,1136.75,0,22
01/02/2005,17:13,1136.75,1136.75,1136.50,1136.50,2,9
01/02/2005,17:14,1136.50,1136.50,1136.50,1136.50,0,3
01/02/2005,17:15,1136.50,1136.50,1136.50,1136.50,0,6
01/02/2005,17:16,1136.75,1136.75,1136.75,1136.75,63,0
01/02/2005,17:17,1136.75,1137.00,1136.75,1137.00,89,2
01/02/2005,17:18,1137.00,1137.00,1137.00,1137.00,8,0
01/02/2005,17:19,1137.00,1137.25,1137.00,1137.25,5,0
01/02/2005,17:20,1137.00,1137.25,1137.00,1137.00,61,10
01/02/2005,17:22,1137.25,1137.25,1136.75,1137.00,2,39
01/02/2005,17:23,1137.00,1137.00,1137.00,1137.00,1,0
01/02/2005,17:24,1137.25,1137.25,1137.25,1137.25,4,0
01/02/2005,17:25,1137.25,1137.25,1137.00,1137.00,5,1
01/02/2005,17:26,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,17:27,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,17:29,1137.00,1137.50,1137.00,1137.50,45,1
01/02/2005,17:30,1137.50,1137.50,1137.25,1137.25,2,15
01/02/2005,17:31,1137.25,1137.25,1137.00,1137.00,0,6
01/02/2005,17:32,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,17:33,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,17:34,1137.25,1137.25,1137.00,1137.00,1,1
01/02/2005,17:35,1137.25,1137.25,1137.00,1137.00,1,40
01/02/2005,17:36,1137.00,1137.00,1137.00,1137.00,0,32
01/02/2005,17:37,1137.00,1137.00,1137.00,1137.00,0,12
01/02/2005,17:38,1137.00,1137.00,1137.00,1137.00,0,4
01/02/2005,17:40,1137.25,1137.25,1137.00,1137.00,1,12
01/02/2005,17:41,1137.00,1137.25,1137.00,1137.00,2,9
01/02/2005,17:42,1137.00,1137.00,1137.00,1137.00,0,3
01/02/2005,17:43,1137.00,1137.00,1137.00,1137.00,0,7
01/02/2005,17:44,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,17:45,1136.75,1136.75,1136.75,1136.75,0,8
01/02/2005,17:47,1136.75,1136.75,1136.75,1136.75,0,50
01/02/2005,17:48,1136.75,1136.75,1136.75,1136.75,0,3
01/02/2005,17:50,1136.75,1136.75,1136.75,1136.75,0,8
01/02/2005,17:51,1136.75,1136.75,1136.75,1136.75,0,15
01/02/2005,17:52,1136.75,1136.75,1136.75,1136.75,0,2
01/02/2005,17:53,1136.75,1136.75,1136.75,1136.75,0,1
01/02/2005,17:54,1136.75,1136.75,1136.75,1136.75,0,8
01/02/2005,17:55,1136.75,1136.75,1136.75,1136.75,0,1
01/02/2005,17:56,1136.75,1136.75,1136.75,1136.75,0,5
01/02/2005,17:57,1136.75,1136.75,1136.75,1136.75,0,5
01/02/2005,17:59,1137.00,1137.00,1137.00,1137.00,41,0
01/02/2005,18:00,1137.00,1137.00,1137.00,1137.00,3,0
01/02/2005,18:01,1136.75,1136.75,1136.75,1136.75,0,43
01/02/2005,18:03,1136.75,1136.75,1136.75,1136.75,0,11
01/02/2005,18:04,1136.75,1136.75,1136.75,1136.75,0,8
01/02/2005,18:05,1136.75,1136.75,1136.75,1136.75,0,2
01/02/2005,18:06,1136.75,1136.75,1136.75,1136.75,0,22
01/02/2005,18:07,1137.00,1137.00,1137.00,1137.00,5,0
01/02/2005,18:10,1137.00,1137.00,1137.00,1137.00,33,0
01/02/2005,18:11,1137.00,1137.00,1137.00,1137.00,14,0
01/02/2005,18:13,1137.00,1137.00,1137.00,1137.00,6,0
01/02/2005,18:14,1137.25,1137.25,1137.25,1137.25,5,0
01/02/2005,18:15,1137.00,1137.25,1137.00,1137.25,3,25
01/02/2005,18:17,1137.25,1137.25,1137.25,1137.25,13,0
01/02/2005,18:18,1137.00,1137.25,1137.00,1137.25,11,39
01/02/2005,18:19,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,18:20,1137.25,1137.25,1137.25,1137.25,12,0
01/02/2005,18:23,1137.25,1137.25,1137.25,1137.25,4,0
01/02/2005,18:32,1137.00,1137.00,1137.00,1137.00,0,68
01/02/2005,18:33,1137.00,1137.00,1137.00,1137.00,0,2
01/02/2005,18:36,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,18:38,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,18:39,1137.00,1137.00,1137.00,1137.00,0,3
01/02/2005,18:42,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,18:47,1137.00,1137.00,1137.00,1137.00,0,2
01/02/2005,18:55,1137.00,1137.00,1137.00,1137.00,0,41
01/02/2005,18:56,1137.00,1137.00,1137.00,1137.00,0,5
01/02/2005,18:57,1137.00,1137.00,1137.00,1137.00,0,5
01/02/2005,18:58,1137.00,1137.00,1137.00,1137.00,0,29
01/02/2005,18:59,1137.00,1137.00,1137.00,1137.00,0,3
01/02/2005,19:05,1137.00,1137.00,1136.75,1137.00,5,32
01/02/2005,19:08,1137.00,1137.00,1137.00,1137.00,25,0
01/02/2005,19:09,1137.00,1137.00,1137.00,1137.00,10,0
01/02/2005,19:11,1137.00,1137.00,1136.75,1136.75,3,1
01/02/2005,19:12,1137.00,1137.00,1137.00,1137.00,10,0
01/02/2005,19:13,1136.75,1136.75,1136.75,1136.75,0,1
01/02/2005,19:14,1136.75,1136.75,1136.75,1136.75,0,1
01/02/2005,19:16,1137.00,1137.00,1137.00,1137.00,2,0
01/02/2005,19:18,1137.00,1137.00,1137.00,1137.00,38,0
01/02/2005,19:19,1137.00,1137.00,1137.00,1137.00,13,0
01/02/2005,19:20,1137.00,1137.00,1137.00,1137.00,5,0
01/02/2005,19:22,1137.00,1137.00,1137.00,1137.00,16,0
01/02/2005,19:23,1137.00,1137.00,1137.00,1137.00,6,0
01/02/2005,19:25,1137.00,1137.00,1137.00,1137.00,2,0
01/02/2005,19:26,1136.75,1136.75,1136.75,1136.75,0,50
01/02/2005,19:28,1137.00,1137.00,1137.00,1137.00,1,0
01/02/2005,19:32,1137.00,1137.00,1137.00,1137.00,21,0
01/02/2005,19:33,1137.00,1137.00,1137.00,1137.00,2,0
01/02/2005,19:34,1137.00,1137.25,1137.00,1137.00,2,1
01/02/2005,19:36,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,19:39,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,19:46,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,19:47,1137.25,1137.25,1137.25,1137.25,2,0
01/02/2005,19:48,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,19:49,1137.00,1137.00,1137.00,1137.00,0,20
01/02/2005,19:50,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,19:52,1137.00,1137.00,1137.00,1137.00,0,10
01/02/2005,19:58,1137.00,1137.00,1137.00,1137.00,0,6
01/02/2005,19:59,1137.00,1137.00,1137.00,1137.00,0,6
01/02/2005,20:00,1137.00,1137.00,1137.00,1137.00,0,1
01/02/2005,20:01,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,20:04,1137.25,1137.25,1137.25,1137.25,2,0
01/02/2005,20:06,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,20:07,1137.25,1137.25,1137.25,1137.25,2,0
01/02/2005,20:08,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,20:12,1137.25,1137.25,1137.25,1137.25,5,0
01/02/2005,20:15,1137.00,1137.00,1137.00,1137.00,0,3
01/02/2005,20:16,1137.00,1137.00,1137.00,1137.00,0,3
01/02/2005,20:17,1137.00,1137.00,1137.00,1137.00,0,3
01/02/2005,20:23,1137.25,1137.25,1137.25,1137.25,5,0
01/02/2005,20:26,1137.25,1137.25,1137.25,1137.25,20,0
01/02/2005,20:28,1137.25,1137.25,1137.25,1137.25,42,0
01/02/2005,20:32,1137.50,1137.50,1137.50,1137.50,28,0
01/02/2005,20:33,1137.50,1137.50,1137.50,1137.50,1,0
01/02/2005,20:34,1137.50,1137.50,1137.50,1137.50,1,0
01/02/2005,20:36,1137.25,1137.50,1137.25,1137.50,2,1
01/02/2005,20:38,1137.50,1137.50,1137.50,1137.50,3,0
01/02/2005,20:42,1137.50,1137.50,1137.50,1137.50,6,0
01/02/2005,20:44,1137.50,1137.50,1137.50,1137.50,1,0
01/02/2005,20:46,1137.25,1137.25,1137.25,1137.25,0,1
01/02/2005,20:47,1137.25,1137.25,1137.25,1137.25,0,1
01/02/2005,20:50,1137.50,1137.50,1137.50,1137.50,1,0
01/02/2005,20:51,1137.25,1137.25,1137.25,1137.25,0,3
01/02/2005,20:53,1137.50,1137.50,1137.50,1137.50,4,0
01/02/2005,20:54,1137.25,1137.25,1137.25,1137.25,0,25
01/02/2005,20:55,1137.25,1137.25,1137.25,1137.25,0,20
01/02/2005,20:56,1137.25,1137.25,1137.25,1137.25,0,20
01/02/2005,20:57,1137.25,1137.25,1137.25,1137.25,0,5
01/02/2005,21:01,1137.25,1137.25,1137.25,1137.25,0,8
01/02/2005,21:02,1137.25,1137.25,1137.25,1137.25,0,1
01/02/2005,21:03,1137.25,1137.25,1137.25,1137.25,0,9
01/02/2005,21:04,1137.25,1137.25,1137.25,1137.25,0,1
01/02/2005,21:05,1137.25,1137.25,1137.25,1137.25,0,9
01/02/2005,21:06,1137.00,1137.00,1137.00,1137.00,0,40
01/02/2005,21:07,1137.25,1137.25,1137.25,1137.25,23,0
01/02/2005,21:08,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,21:09,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,21:10,1137.25,1137.25,1137.25,1137.25,1,0
01/02/2005,21:14,1137.00,1137.00,1137.00,1137.00,0,45
01/02/2005,21:15,1137.00,1137.00,1137.00,1137.00,0,18
01/02/2005,21:18,1137.25,1137.25,1137.25,1137.25,3,0
01/02/2005,21:19,1137.25,1137.25,1137.25,1137.25,3,0
01/02/2005,21:20,1137.00,1137.00,1137.00,1137.00,0,3
01/02/2005,21:25,1137.25,1137.25,1137.00,1137.00,2,43
01/02/2005,21:27,1137.00,1137.00,1137.00,1137.00,0,12
01/02/2005,21:28,1137.00,1137.00,1137.00,1137.00,0,9
01/02/2005,21:32,1136.75,1136.75,1136.75,1136.75,0,3
01/02/2005,21:35,1137.00,1137.00,1137.00,1137.00,1,0
01/02/2005,21:36,1137.00,1137.00,1137.00,1137.00,10,0
01/02/2005,21:39,1137.00,1137.00,1137.00,1137.00,1,0
01/02/2005,21:43,1137.00,1137.00,1137.00,1137.00,45,0
01/02/2005,21:44,1137.00,1137.00,1137.00,1137.00,2,0
01/02/2005,21:45,1137.00,1137.00,1137.00,1137.00,2,0
01/02/2005,21:48,1137.00,1137.00,1137.00,1137.00,15,0
01/02/2005,21:49,1137.00,1137.00,1137.00,1137.00,8,0
01/02/2005,21:51,1137.00,1137.00,1137.00,1137.00,6,0
01/02/2005,21:53,1137.00,1137.00,1137.00,1137.00,1,0
01/02/2005,21:54,1137.00,1137.00,1137.00,1137.00,1,0
01/02/2005,21:55,1136.75,1136.75,1136.75,1136.75,0,3
01/02/2005,21:56,1136.75,1136.75,1136.75,1136.75,0,21
01/02/2005,21:59,1136.75,1136.75,1136.75,1136.75,0,25
01/02/2005,22:01,1136.75,1136.75,1136.75,1136.75,0,1
01/02/2005,22:03,1136.75,1136.75,1136.75,1136.75,0,3
01/02/2005,22:05,1136.75,1136.75,1136.75,1136.75,0,1
01/02/2005,22:07,1136.75,1136.75,1136.50,1136.75,1,56
01/02/2005,22:10,1136.75,1136.75,1136.75,1136.75,3,0
01/02/2005,22:11,1136.75,1136.75,1136.75,1136.75,4,0
01/02/2005,22:12,1136.50,1136.50,1136.50,1136.50,0,1
01/02/2005,22:14,1136.50,1136.50,1136.50,1136.50,0,14
01/02/2005,22:16,1136.50,1136.50,1136.50,1136.50,0,13
01/02/2005,22:17,1136.50,1136.50,1136.50,1136.50,0,3
01/02/2005,22:19,1136.50,1136.50,1136.25,1136.25,0,51
01/02/2005,22:20,1136.25,1136.25,1136.25,1136.25,0,10
01/02/2005,22:22,1136.25,1136.50,1136.25,1136.25,1,3
01/02/2005,22:23,1136.25,1136.25,1136.25,1136.25,0,4
01/02/2005,22:26,1136.25,1136.25,1136.25,1136.25,0,11
01/02/2005,22:28,1136.25,1136.25,1136.25,1136.25,0,15
01/02/2005,22:29,1136.25,1136.25,1136.25,1136.25,0,3
01/02/2005,22:35,1136.50,1136.50,1136.50,1136.50,14,0
01/02/2005,22:38,1136.50,1136.50,1136.25,1136.25,28,59
01/02/2005,22:39,1136.25,1136.25,1136.25,1136.25,0,35
01/02/2005,22:41,1136.25,1136.25,1136.25,1136.25,0,2
01/02/2005,22:42,1136.25,1136.25,1136.25,1136.25,0,1
01/02/2005,22:44,1136.25,1136.25,1136.25,1136.25,0,1
01/02/2005,22:46,1136.50,1136.50,1136.50,1136.50,7,0
01/02/2005,22:47,1136.50,1136.50,1136.25,1136.25,8,5
01/02/2005,22:48,1136.50,1136.50,1136.50,1136.50,28,0
01/02/2005,22:49,1136.50,1136.50,1136.50,1136.50,10,0
01/02/2005,22:50,1136.50,1136.50,1136.50,1136.50,4,0
01/02/2005,22:51,1136.50,1136.50,1136.50,1136.50,1,0
01/02/2005,22:54,1136.50,1136.50,1136.50,1136.50,1,0
01/02/2005,22:55,1136.50,1136.50,1136.50,1136.50,41,0
01/02/2005,23:00,1136.50,1136.50,1136.50,1136.50,6,0
01/02/2005,23:03,1136.50,1136.50,1136.50,1136.50,1,0
01/02/2005,23:04,1136.25,1136.25,1136.25,1136.25,0,10
01/02/2005,23:05,1136.25,1136.25,1136.25,1136.25,0,1
01/02/2005,23:07,1136.25,1136.25,1136.25,1136.25,0,24
01/02/2005,23:08,1136.25,1136.25,1136.25,1136.25,0,9
01/02/2005,23:11,1136.25,1136.25,1136.25,1136.25,0,10
01/02/2005,23:24,1136.25,1136.25,1136.25,1136.25,0,1
01/02/2005,23:25,1136.25,1136.25,1136.25,1136.25,0,3
01/02/2005,23:26,1136.25,1136.25,1136.25,1136.25,0,4
01/02/2005,23:27,1136.25,1136.25,1136.25,1136.25,0,6
01/02/2005,23:32,1136.25,1136.25,1136.25,1136.25,0,3
01/02/2005,23:33,1136.25,1136.25,1136.25,1136.25,0,2
01/02/2005,23:38,1136.25,1136.25,1136.25,1136.25,0,1
01/02/2005,23:51,1136.50,1136.50,1136.50,1136.50,2,0
01/02/2005,23:55,1136.50,1136.50,1136.50,1136.50,1,0
01/03/2005,00:00,1136.50,1136.50,1136.50,1136.50,1,0
01/03/2005,00:02,1136.50,1136.50,1136.50,1136.50,1,0
01/03/2005,00:03,1136.50,1136.50,1136.50,1136.50,2,0
01/03/2005,00:05,1136.25,1136.50,1136.25,1136.50,1,2
01/03/2005,00:08,1136.25,1136.25,1136.25,1136.25,0,1
01/03/2005,00:10,1136.25,1136.25,1136.25,1136.25,0,2
01/03/2005,00:14,1136.25,1136.25,1136.25,1136.25,0,5
01/03/2005,00:17,1136.25,1136.25,1136.25,1136.25,0,2
01/03/2005,00:19,1136.50,1136.50,1136.50,1136.50,3,0
01/03/2005,00:20,1136.25,1136.25,1136.25,1136.25,0,5
01/03/2005,00:22,1136.50,1136.50,1136.25,1136.25,10,22
01/03/2005,00:24,1136.25,1136.25,1136.00,1136.00,0,100
01/03/2005,00:26,1136.25,1136.25,1136.25,1136.25,2,0
01/03/2005,00:27,1136.25,1136.25,1136.25,1136.25,2,0
01/03/2005,00:29,1136.00,1136.00,1136.00,1136.00,0,1
01/03/2005,00:30,1136.00,1136.00,1136.00,1136.00,0,1
01/03/2005,00:32,1136.25,1136.25,1136.25,1136.25,20,0
01/03/2005,00:35,1136.25,1136.25,1136.25,1136.25,2,0
01/03/2005,00:37,1136.00,1136.00,1136.00,1136.00,0,1
01/03/2005,00:53,1136.00,1136.00,1136.00,1136.00,0,1
01/03/2005,00:58,1136.00,1136.00,1136.00,1136.00,0,2
01/03/2005,01:00,1136.00,1136.00,1136.00,1136.00,0,1
01/03/2005,01:01,1136.00,1136.25,1136.00,1136.25,15,6
01/03/2005,01:02,1136.25,1136.25,1136.25,1136.25,14,0
01/03/2005,01:03,1136.25,1136.50,1136.00,1136.00,16,4
01/03/2005,01:05,1136.25,1136.50,1136.25,1136.25,13,2
01/03/2005,01:06,1136.25,1136.50,1136.25,1136.50,4,1
01/03/2005,01:07,1136.50,1136.50,1136.50,1136.50,5,0
01/03/2005,01:08,1136.50,1136.50,1136.50,1136.50,4,0
01/03/2005,01:09,1136.50,1136.50,1136.50,1136.50,7,0
01/03/2005,01:10,1136.25,1136.25,1136.25,1136.25,0,12
01/03/2005,01:11,1136.25,1136.25,1136.25,1136.25,0,5
01/03/2005,01:12,1136.25,1136.25,1136.25,1136.25,0,4
01/03/2005,01:13,1136.25,1136.25,1136.25,1136.25,0,6
01/03/2005,01:17,1136.50,1136.50,1136.50,1136.50,55,0
01/03/2005,01:18,1136.50,1136.50,1136.50,1136.50,2,0
01/03/2005,01:20,1136.50,1136.50,1136.50,1136.50,2,0
01/03/2005,01:23,1136.50,1136.50,1136.50,1136.50,1,0
01/03/2005,01:32,1136.50,1136.50,1136.50,1136.50,14,0
01/03/2005,01:40,1136.25,1136.50,1136.25,1136.50,14,3
01/03/2005,01:41,1136.50,1136.50,1136.50,1136.50,15,0
01/03/2005,01:42,1136.50,1136.75,1136.50,1136.50,12,3
01/03/2005,01:43,1136.50,1136.75,1136.50,1136.75,1,19
01/03/2005,01:44,1136.75,1136.75,1136.50,1136.50,1,10
01/03/2005,01:45,1136.75,1136.75,1136.75,1136.75,1,0
01/03/2005,01:46,1136.75,1136.75,1136.75,1136.75,5,0
01/03/2005,01:50,1136.50,1136.50,1136.50,1136.50,0,5
01/03/2005,01:51,1136.75,1137.00,1136.75,1136.75,22,17
01/03/2005,01:52,1136.75,1136.75,1136.75,1136.75,0,10
01/03/2005,01:53,1136.75,1137.00,1136.75,1137.00,1,9
01/03/2005,01:55,1137.00,1137.25,1137.00,1137.25,44,0
01/03/2005,01:56,1137.25,1137.25,1137.25,1137.25,8,0
01/03/2005,01:57,1137.25,1137.25,1137.25,1137.25,4,0
01/03/2005,01:58,1137.25,1137.25,1137.25,1137.25,2,0
01/03/2005,01:59,1137.00,1137.00,1137.00,1137.00,0,20
01/03/2005,02:01,1137.25,1137.75,1137.25,1137.50,222,3
01/03/2005,02:02,1137.50,1137.75,1137.50,1137.75,38,120
01/03/2005,02:03,1137.50,1137.75,1137.50,1137.50,100,353
01/03/2005,02:04,1137.75,1137.75,1137.75,1137.75,16,0
01/03/2005,02:05,1137.75,1138.00,1137.75,1138.00,163,0
01/03/2005,02:06,1138.00,1138.00,1137.50,1137.50,70,123
01/03/2005,02:07,1137.50,1137.50,1137.50,1137.50,0,25
01/03/2005,02:08,1137.25,1137.25,1137.25,1137.25,0,78
01/03/2005,02:09,1137.25,1137.50,1137.25,1137.50,50,5
01/03/2005,02:10,1137.75,1137.75,1137.75,1137.75,55,0
01/03/2005,02:11,1138.00,1138.00,1137.75,1138.00,99,5
01/03/2005,02:12,1138.00,1138.50,1138.00,1138.50,124,0
01/03/2005,02:13,1138.50,1138.50,1138.25,1138.50,197,7
01/03/2005,02:14,1138.50,1138.75,1138.50,1138.75,11,11
01/03/2005,02:15,1138.75,1139.00,1138.75,1139.00,248,0
01/03/2005,02:16,1139.25,1139.50,1139.25,1139.50,180,10
01/03/2005,02:17,1139.50,1139.50,1139.25,1139.50,225,60
01/03/2005,02:18,1139.50,1139.75,1139.00,1139.00,46,207
01/03/2005,02:19,1139.25,1139.50,1139.25,1139.50,114,0
01/03/2005,02:20,1139.25,1139.50,1139.25,1139.50,89,1
01/03/2005,02:21,1139.50,1139.75,1139.50,1139.50,40,52
01/03/2005,02:22,1139.50,1139.75,1139.50,1139.75,2,50
01/03/2005,02:23,1139.75,1139.75,1139.50,1139.50,11,10
01/03/2005,02:24,1139.50,1139.50,1139.50,1139.50,0,52
01/03/2005,02:25,1139.50,1139.50,1139.50,1139.50,0,1
01/03/2005,02:26,1139.75,1139.75,1139.75,1139.75,2,0
01/03/2005,02:27,1139.75,1140.00,1139.75,1140.00,167,35
01/03/2005,02:28,1139.75,1140.00,1139.75,1139.75,2,21
01/03/2005,02:29,1139.75,1140.00,1139.75,1140.00,66,2
01/03/2005,02:30,1140.00,1140.00,1140.00,1140.00,197,0
01/03/2005,02:31,1140.00,1140.50,1140.00,1140.50,304,0
01/03/2005,02:32,1140.50,1140.75,1140.25,1140.50,194,22
01/03/2005,02:33,1140.75,1141.00,1140.50,1140.75,211,32
01/03/2005,02:34,1140.75,1141.25,1140.75,1141.25,435,49
01/03/2005,02:35,1141.00,1141.75,1141.00,1141.50,376,9
01/03/2005,02:36,1141.75,1141.75,1141.50,1141.75,152,10
01/03/2005,02:37,1141.75,1141.75,1141.25,1141.50,70,130
01/03/2005,02:38,1141.50,1141.50,1141.25,1141.50,51,1
01/03/2005,02:39,1141.50,1141.75,1141.50,1141.75,15,0
01/03/2005,02:40,1141.75,1142.00,1141.75,1141.75,58,3
01/03/2005,02:41,1141.75,1142.25,1141.75,1142.00,181,38
01/03/2005,02:42,1142.00,1142.00,1141.75,1142.00,95,60
01/03/2005,02:43,1142.00,1142.00,1142.00,1142.00,96,0
01/03/2005,02:44,1142.00,1142.00,1142.00,1142.00,79,0
01/03/2005,02:45,1142.00,1142.00,1142.00,1142.00,26,0
01/03/2005,02:46,1142.00,1142.00,1141.50,1141.50,10,152
01/03/2005,02:47,1141.50,1141.50,1141.50,1141.50,0,73
01/03/2005,02:48,1141.50,1141.75,1141.50,1141.75,9,2
01/03/2005,02:49,1141.75,1141.75,1141.75,1141.75,8,0
01/03/2005,02:50,1141.75,1141.75,1141.75,1141.75,49,0
01/03/2005,02:51,1141.75,1142.00,1141.75,1141.75,4,23
01/03/2005,02:53,1141.75,1141.75,1141.75,1141.75,0,44
01/03/2005,02:54,1141.75,1141.75,1141.50,1141.50,0,58
01/03/2005,02:55,1141.75,1141.75,1141.75,1141.75,36,0
01/03/2005,02:56,1141.50,1141.75,1141.50,1141.75,33,15
01/03/2005,02:57,1141.75,1142.00,1141.75,1141.75,66,14
01/03/2005,02:58,1141.75,1141.75,1141.50,1141.50,0,13
01/03/2005,02:59,1141.50,1141.50,1141.50,1141.50,0,2
01/03/2005,03:00,1141.50,1141.75,1141.50,1141.50,2,16
01/03/2005,03:01,1141.75,1142.25,1141.75,1142.00,419,5
01/03/2005,03:02,1141.75,1142.00,1141.75,1141.75,3,2
01/03/2005,03:03,1142.00,1142.00,1142.00,1142.00,1,0
01/03/2005,03:04,1142.00,1142.00,1142.00,1142.00,92,0
01/03/2005,03:05,1142.25,1142.50,1142.25,1142.50,108,1
01/03/2005,03:06,1142.50,1142.50,1142.50,1142.50,3,0
01/03/2005,03:07,1142.25,1142.25,1142.25,1142.25,0,201
01/03/2005,03:08,1142.25,1142.50,1142.25,1142.25,1,23
01/03/2005,03:09,1142.25,1142.50,1142.25,1142.25,20,11
01/03/2005,03:10,1142.25,1142.25,1142.25,1142.25,0,34
01/03/2005,03:11,1142.25,1142.50,1142.25,1142.25,5,31
01/03/2005,03:12,1142.25,1142.25,1142.25,1142.25,0,9
01/03/2005,03:13,1142.25,1142.50,1142.25,1142.25,50,2
01/03/2005,03:14,1142.25,1142.25,1142.25,1142.25,0,1
01/03/2005,03:15,1142.50,1142.50,1142.25,1142.25,2,1
01/03/2005,03:16,1142.50,1143.00,1142.25,1143.00,347,6
01/03/2005,03:17,1143.00,1143.00,1142.75,1143.00,152,14
01/03/2005,03:18,1143.25,1143.25,1143.00,1143.25,39,53
01/03/2005,03:19,1143.25,1143.50,1142.75,1143.00,85,410
01/03/2005,03:20,1143.00,1143.25,1143.00,1143.00,4,23
01/03/2005,03:21,1143.00,1143.00,1143.00,1143.00,0,75
01/03/2005,03:22,1143.00,1143.25,1143.00,1143.25,65,37
01/03/2005,03:23,1143.00,1143.25,1143.00,1143.25,75,5
01/03/2005,03:24,1143.25,1143.25,1143.25,1143.25,95,0
01/03/2005,03:25,1143.25,1143.75,1143.25,1143.50,248,16
01/03/2005,03:26,1143.50,1143.75,1143.25,1143.50,14,39
01/03/2005,03:27,1143.50,1143.50,1143.25,1143.25,32,10
01/03/2005,03:28,1143.25,1143.50,1143.25,1143.50,41,1
01/03/2005,03:29,1143.50,1143.50,1143.25,1143.25,22,20
01/03/2005,03:30,1143.25,1143.50,1143.25,1143.25,30,85
01/03/2005,03:31,1143.50,1143.50,1143.25,1143.25,101,14
01/03/2005,03:32,1143.25,1143.50,1143.25,1143.50,4,46
01/03/2005,03:33,1143.25,1143.50,1143.25,1143.25,12,8
01/03/2005,03:34,1143.25,1143.25,1143.25,1143.25,0,15
01/03/2005,03:35,1143.25,1143.50,1143.25,1143.50,90,1
01/03/2005,03:36,1143.75,1143.75,1143.50,1143.75,65,3
01/03/2005,03:37,1143.50,1143.75,1143.50,1143.50,2,122
01/03/2005,03:38,1143.50,1144.00,1143.50,1143.75,204,27
01/03/2005,03:39,1143.75,1143.75,1143.75,1143.75,0,93
01/03/2005,03:40,1143.75,1143.75,1143.75,1143.75,0,4
01/03/2005,03:41,1143.75,1144.00,1143.75,1143.75,3,60
01/03/2005,03:42,1143.75,1144.00,1143.75,1143.75,3,16
01/03/2005,03:43,1143.75,1144.00,1143.75,1144.00,214,18
01/03/2005,03:44,1144.25,1144.25,1144.00,1144.25,42,6
01/03/2005,03:45,1144.00,1144.00,1144.00,1144.00,0,126
01/03/2005,03:46,1144.25,1144.25,1143.75,1143.75,10,18
01/03/2005,03:47,1143.75,1143.75,1143.75,1143.75,0,80
01/03/2005,03:48,1143.50,1143.75,1143.50,1143.50,2,33
01/03/2005,03:49,1143.75,1143.75,1143.50,1143.50,3,3
01/03/2005,03:50,1143.50,1143.50,1143.25,1143.50,1,82
01/03/2005,03:51,1143.25,1143.50,1143.25,1143.25,1,62
01/03/2005,03:52,1143.25,1143.50,1143.25,1143.50,34,30
01/03/2005,03:53,1143.50,1143.50,1143.50,1143.50,52,0
01/03/2005,03:55,1143.50,1143.50,1143.25,1143.25,1,5
01/03/2005,03:56,1143.25,1143.25,1143.00,1143.00,71,38
01/03/2005,03:57,1143.00,1143.00,1143.00,1143.00,0,12
01/03/2005,03:58,1143.00,1143.00,1143.00,1143.00,0,3
01/03/2005,03:59,1143.25,1143.25,1143.25,1143.25,6,0
01/03/2005,04:00,1143.00,1143.00,1143.00,1143.00,0,1
01/03/2005,04:01,1143.00,1143.25,1143.00,1143.25,15,2
01/03/2005,04:02,1143.25,1143.25,1143.00,1143.00,3,19
01/03/2005,04:03,1143.00,1143.25,1142.75,1143.00,19,293
01/03/2005,04:04,1143.00,1143.25,1143.00,1143.25,71,0
01/03/2005,04:05,1143.25,1143.25,1143.25,1143.25,40,0
01/03/2005,04:08,1143.25,1143.25,1143.25,1143.25,8,0
01/03/2005,04:10,1143.00,1143.25,1142.75,1143.00,26,46
01/03/2005,04:11,1143.00,1143.00,1143.00,1143.00,7,0
01/03/2005,04:12,1142.75,1142.75,1142.75,1142.75,0,1
01/03/2005,04:14,1142.75,1142.75,1142.75,1142.75,0,1
01/03/2005,04:15,1142.75,1143.00,1142.75,1142.75,1,10
01/03/2005,04:16,1142.75,1142.75,1142.75,1142.75,0,48
01/03/2005,04:17,1142.75,1142.75,1142.75,1142.75,0,7
01/03/2005,04:18,1142.75,1142.75,1142.75,1142.75,0,33
01/03/2005,04:19,1142.75,1142.75,1142.25,1142.25,0,263
01/03/2005,04:20,1142.25,1142.25,1142.00,1142.25,2,12
01/03/2005,04:21,1142.25,1142.25,1142.00,1142.00,1,73
01/03/2005,04:22,1142.00,1142.00,1141.50,1141.50,2,140
01/03/2005,04:23,1141.75,1141.75,1141.75,1141.75,45,0
01/03/2005,04:24,1141.75,1142.00,1141.75,1141.75,8,2
01/03/2005,04:25,1141.75,1141.75,1141.75,1141.75,0,25
01/03/2005,04:26,1141.75,1141.75,1141.75,1141.75,0,5
01/03/2005,04:27,1141.75,1141.75,1141.75,1141.75,0,42
01/03/2005,04:28,1141.50,1141.75,1141.50,1141.75,11,2
01/03/2005,04:29,1141.75,1142.00,1141.75,1142.00,13,0
01/03/2005,04:30,1142.00,1142.00,1141.75,1141.75,1,5
01/03/2005,04:32,1141.75,1141.75,1141.75,1141.75,0,11
01/03/2005,04:33,1141.75,1141.75,1141.75,1141.75,0,3
01/03/2005,04:34,1141.50,1141.50,1141.50,1141.50,0,2
01/03/2005,04:35,1141.50,1141.50,1141.50,1141.50,0,11
01/03/2005,04:36,1141.50,1141.75,1141.50,1141.50,1,98
01/03/2005,04:37,1141.50,1141.50,1141.50,1141.50,0,4
01/03/2005,04:38,1141.50,1141.75,1141.50,1141.75,17,3
01/03/2005,04:39,1141.75,1142.00,1141.75,1142.00,2,0
01/03/2005,04:40,1142.00,1142.00,1142.00,1142.00,2,0
01/03/2005,04:41,1142.00,1142.00,1142.00,1142.00,109,0
01/03/2005,04:42,1142.00,1142.00,1142.00,1142.00,22,0
01/03/2005,04:43,1142.00,1142.00,1141.75,1141.75,17,2
01/03/2005,04:44,1142.00,1142.00,1142.00,1142.00,12,0
01/03/2005,04:46,1142.00,1142.00,1142.00,1142.00,16,0
01/03/2005,04:47,1142.00,1142.00,1142.00,1142.00,21,0
01/03/2005,04:48,1142.00,1142.00,1141.75,1141.75,2,4
01/03/2005,04:49,1142.00,1142.00,1142.00,1142.00,3,0
01/03/2005,04:50,1142.00,1142.00,1142.00,1142.00,3,0
01/03/2005,04:52,1142.25,1142.25,1142.25,1142.25,1,0
01/03/2005,04:53,1142.00,1142.00,1142.00,1142.00,0,23
01/03/2005,04:54,1141.75,1141.75,1141.75,1141.75,0,2
01/03/2005,04:55,1142.25,1142.25,1142.25,1142.25,1,0
01/03/2005,04:56,1141.75,1141.75,1141.75,1141.75,0,1
01/03/2005,04:57,1141.75,1142.00,1141.75,1141.75,1,11
01/03/2005,04:58,1141.75,1141.75,1141.75,1141.75,0,2
01/03/2005,05:00,1141.75,1141.75,1141.75,1141.75,0,16
01/03/2005,05:01,1142.00,1142.00,1142.00,1142.00,61,0
01/03/2005,05:02,1141.75,1141.75,1141.75,1141.75,0,3
01/03/2005,05:04,1142.00,1142.25,1142.00,1142.25,40,0
01/03/2005,05:05,1142.00,1142.00,1142.00,1142.00,0,5
01/03/2005,05:06,1142.00,1142.00,1142.00,1142.00,0,1
01/03/2005,05:08,1142.00,1142.00,1142.00,1142.00,0,1
01/03/2005,05:09,1142.00,1142.00,1142.00,1142.00,0,50
01/03/2005,05:12,1142.00,1142.00,1142.00,1142.00,0,2
01/03/2005,05:14,1142.25,1142.25,1142.25,1142.25,36,0
01/03/2005,05:16,1142.50,1142.50,1142.25,1142.25,4,3
01/03/2005,05:17,1142.25,1142.25,1142.25,1142.25,0,3
01/03/2005,05:18,1142.50,1142.50,1142.50,1142.50,2,0
01/03/2005,05:19,1142.25,1142.25,1142.25,1142.25,0,34
01/03/2005,05:20,1142.25,1142.25,1142.25,1142.25,0,7
01/03/2005,05:21,1142.50,1142.75,1142.50,1142.75,50,3
01/03/2005,05:22,1142.75,1142.75,1142.50,1142.50,15,43
01/03/2005,05:24,1142.75,1142.75,1142.75,1142.75,1,0
01/03/2005,05:25,1142.50,1142.50,1142.50,1142.50,0,17
01/03/2005,05:26,1142.50,1142.50,1142.50,1142.50,0,6
01/03/2005,05:27,1142.50,1142.50,1142.50,1142.50,0,2
01/03/2005,05:28,1142.50,1142.50,1142.50,1142.50,0,13
01/03/2005,05:29,1142.50,1142.50,1142.50,1142.50,0,6
01/03/2005,05:30,1142.75,1142.75,1142.75,1142.75,5,0
01/03/2005,05:31,1142.50,1142.75,1142.50,1142.75,27,2
01/03/2005,05:34,1142.75,1142.75,1142.75,1142.75,1,0
01/03/2005,05:35,1142.50,1142.50,1142.50,1142.50,0,3
01/03/2005,05:36,1142.50,1142.50,1142.50,1142.50,0,1
01/03/2005,05:37,1142.50,1142.50,1142.50,1142.50,0,3
01/03/2005,05:38,1142.50,1142.50,1142.50,1142.50,0,7
01/03/2005,05:39,1142.75,1143.00,1142.75,1142.75,35,28
01/03/2005,05:40,1142.75,1142.75,1142.75,1142.75,0,31
01/03/2005,05:41,1142.75,1142.75,1142.50,1142.50,0,47
01/03/2005,05:42,1142.50,1142.50,1142.50,1142.50,0,75
01/03/2005,05:43,1142.50,1142.50,1142.50,1142.50,0,10
01/03/2005,05:44,1142.50,1142.75,1142.50,1142.50,3,3
01/03/2005,05:45,1142.50,1142.50,1142.50,1142.50,0,11
01/03/2005,05:46,1142.50,1142.50,1142.50,1142.50,0,8
01/03/2005,05:47,1142.50,1142.50,1142.50,1142.50,0,11
01/03/2005,05:48,1142.50,1142.50,1142.25,1142.25,0,2
01/03/2005,05:49,1142.25,1142.25,1142.25,1142.25,0,20
01/03/2005,05:50,1142.25,1142.25,1142.25,1142.25,0,12
01/03/2005,05:51,1142.50,1142.50,1142.50,1142.50,1,0
01/03/2005,05:52,1142.25,1142.50,1142.25,1142.50,14,5
01/03/2005,05:53,1142.25,1142.50,1142.25,1142.50,49,6
01/03/2005,05:54,1142.50,1142.50,1142.50,1142.50,6,0
01/03/2005,05:55,1142.50,1142.75,1142.50,1142.75,16,0
01/03/2005,05:56,1142.75,1142.75,1142.75,1142.75,67,0
01/03/2005,05:57,1142.50,1142.50,1142.50,1142.50,0,10
01/03/2005,05:58,1142.75,1142.75,1142.75,1142.75,34,0
01/03/2005,05:59,1142.50,1142.75,1142.50,1142.75,17,2
01/03/2005,06:01,1142.50,1142.50,1142.50,1142.50,0,141
01/03/2005,06:02,1142.50,1142.50,1142.50,1142.50,0,10
01/03/2005,06:03,1142.50,1142.50,1142.50,1142.50,0,2
01/03/2005,06:04,1142.50,1142.50,1142.50,1142.50,0,64
01/03/2005,06:05,1142.50,1142.50,1142.50,1142.50,0,1
01/03/2005,06:06,1142.50,1142.50,1142.50,1142.50,0,5
01/03/2005,06:07,1142.50,1142.50,1142.50,1142.50,0,6
01/03/2005,06:09,1142.50,1142.50,1142.50,1142.50,0,64
01/03/2005,06:10,1142.50,1142.50,1142.50,1142.50,0,23
01/03/2005,06:12,1142.50,1142.50,1142.50,1142.50,0,14
01/03/2005,06:13,1142.50,1142.50,1142.50,1142.50,0,1
01/03/2005,06:14,1142.25,1142.25,1142.25,1142.25,0,9
01/03/2005,06:15,1142.50,1142.50,1142.50,1142.50,15,0
01/03/2005,06:16,1142.50,1142.50,1142.50,1142.50,36,0
01/03/2005,06:17,1142.50,1142.50,1142.50,1142.50,2,0
01/03/2005,06:18,1142.25,1142.25,1142.25,1142.25,0,6
01/03/2005,06:19,1142.50,1142.50,1142.50,1142.50,24,0
01/03/2005,06:20,1142.50,1142.50,1142.25,1142.25,37,1
01/03/2005,06:21,1142.50,1142.50,1142.25,1142.25,1,6
01/03/2005,06:22,1142.50,1142.50,1142.50,1142.50,18,0
01/03/2005,06:23,1142.50,1142.50,1142.50,1142.50,73,0
01/03/2005,06:24,1142.50,1142.75,1142.50,1142.50,52,2
01/03/2005,06:25,1142.50,1142.75,1142.50,1142.75,13,3
01/03/2005,06:26,1142.50,1142.75,1142.50,1142.50,2,226
01/03/2005,06:27,1142.25,1142.50,1142.25,1142.50,72,1
01/03/2005,06:30,1142.75,1142.75,1142.50,1142.50,2,10
01/03/2005,06:31,1142.75,1142.75,1142.50,1142.50,5,1
01/03/2005,06:32,1142.50,1142.50,1142.50,1142.50,0,10
01/03/2005,06:33,1142.50,1142.50,1142.50,1142.50,0,36
01/03/2005,06:34,1142.50,1142.50,1142.50,1142.50,0,182
01/03/2005,06:38,1142.25,1142.25,1142.25,1142.25,0,5
01/03/2005,06:39,1142.25,1142.25,1142.25,1142.25,0,35
01/03/2005,06:40,1142.25,1142.25,1142.00,1142.00,0,44
01/03/2005,06:41,1142.00,1142.25,1142.00,1142.25,1,3
01/03/2005,06:42,1142.25,1142.25,1142.25,1142.25,1,0
01/03/2005,06:43,1142.25,1142.50,1142.00,1142.50,39,26
01/03/2005,06:44,1142.25,1142.25,1142.25,1142.25,0,63
01/03/2005,06:45,1142.25,1142.25,1142.25,1142.25,0,2
01/03/2005,06:46,1142.25,1142.25,1142.00,1142.00,0,3
01/03/2005,06:47,1142.25,1142.25,1142.25,1142.25,2,0
01/03/2005,06:48,1142.25,1142.25,1142.00,1142.00,1,24
01/03/2005,06:49,1142.00,1142.00,1142.00,1142.00,0,2
01/03/2005,06:50,1142.00,1142.00,1142.00,1142.00,0,31
01/03/2005,06:51,1142.00,1142.00,1141.75,1141.75,0,164
01/03/2005,06:52,1142.00,1142.00,1142.00,1142.00,76,0
01/03/2005,06:53,1142.00,1142.00,1141.75,1142.00,71,1
01/03/2005,06:54,1142.00,1142.25,1141.75,1142.00,39,34
01/03/2005,06:55,1142.00,1142.00,1142.00,1142.00,6,0
01/03/2005,06:56,1142.00,1142.00,1141.75,1142.00,24,2
01/03/2005,06:57,1142.00,1142.00,1142.00,1142.00,45,0
01/03/2005,06:58,1142.00,1142.00,1142.00,1142.00,7,0
01/03/2005,07:00,1141.75,1142.00,1141.75,1141.75,2,12
01/03/2005,07:01,1142.00,1142.00,1141.50,1141.75,42,135
01/03/2005,07:02,1141.50,1141.50,1141.50,1141.50,0,5
01/03/2005,07:03,1141.50,1141.75,1141.50,1141.75,3,1
01/03/2005,07:04,1141.75,1141.75,1141.50,1141.50,51,1
01/03/2005,07:05,1141.75,1141.75,1141.50,1141.75,167,6
01/03/2005,07:06,1141.75,1141.75,1141.75,1141.75,130,0
01/03/2005,07:07,1141.75,1141.75,1141.50,1141.75,18,4
01/03/2005,07:08,1141.75,1141.75,1141.75,1141.75,59,0
01/03/2005,07:09,1141.50,1141.75,1141.50,1141.75,2,1
01/03/2005,07:10,1141.75,1141.75,1141.50,1141.50,37,385
01/03/2005,07:11,1141.50,1141.50,1141.25,1141.25,1,22
01/03/2005,07:12,1141.50,1141.50,1141.50,1141.50,3,0
01/03/2005,07:13,1141.25,1141.50,1141.25,1141.50,50,179
01/03/2005,07:14,1141.25,1141.50,1141.25,1141.50,74,3
01/03/2005,07:15,1141.75,1141.75,1141.50,1141.50,1,96
01/03/2005,07:16,1141.50,1141.50,1141.25,1141.50,5,61
01/03/2005,07:18,1141.50,1141.50,1141.25,1141.25,5,19
01/03/2005,07:19,1141.50,1141.50,1141.25,1141.25,1,2
01/03/2005,07:20,1141.25,1141.25,1141.25,1141.25,0,107
01/03/2005,07:21,1141.25,1141.50,1141.25,1141.50,182,6
01/03/2005,07:22,1141.50,1141.50,1141.25,1141.25,11,23
01/03/2005,07:23,1141.50,1141.50,1141.50,1141.50,6,0
01/03/2005,07:24,1141.25,1141.50,1141.25,1141.50,28,3
01/03/2005,07:25,1141.50,1141.75,1141.50,1141.50,71,45
01/03/2005,07:26,1141.50,1141.75,1141.50,1141.50,2,12
01/03/2005,07:27,1141.75,1141.75,1141.50,1141.50,2,89
01/03/2005,07:28,1141.50,1141.75,1141.50,1141.75,2,13
01/03/2005,07:29,1141.75,1142.00,1141.75,1142.00,191,14
01/03/2005,07:30,1141.75,1141.75,1141.75,1141.75,0,6
01/03/2005,07:31,1141.75,1142.00,1141.75,1141.75,2,58
01/03/2005,07:32,1141.75,1141.75,1141.75,1141.75,0,41
01/03/2005,07:33,1141.75,1142.00,1141.75,1141.75,4,381
01/03/2005,07:34,1141.75,1142.00,1141.75,1141.75,108,197
01/03/2005,07:35,1141.75,1141.75,1141.75,1141.75,0,71
01/03/2005,07:36,1141.75,1142.00,1141.75,1141.75,42,83
01/03/2005,07:38,1141.75,1141.75,1141.75,1141.75,0,22
01/03/2005,07:39,1141.50,1141.50,1141.50,1141.50,0,4
01/03/2005,07:40,1141.75,1141.75,1141.75,1141.75,1,0
01/03/2005,07:41,1141.75,1141.75,1141.50,1141.50,11,148
01/03/2005,07:42,1141.50,1141.50,1141.50,1141.50,0,10
01/03/2005,07:43,1141.25,1141.50,1141.25,1141.50,130,13
01/03/2005,07:44,1141.50,1141.75,1141.50,1141.50,47,3
01/03/2005,07:45,1141.50,1141.50,1141.50,1141.50,0,3
01/03/2005,07:47,1141.50,1141.50,1141.50,1141.50,0,45
01/03/2005,07:48,1141.50,1141.50,1141.50,1141.50,0,18
01/03/2005,07:49,1141.50,1141.50,1141.50,1141.50,0,11
01/03/2005,07:50,1141.50,1141.50,1141.50,1141.50,0,100
01/03/2005,07:51,1141.50,1142.00,1141.50,1141.75,65,31
01/03/2005,07:52,1141.75,1141.75,1141.75,1141.75,0,13
01/03/2005,07:53,1141.75,1141.75,1141.75,1141.75,0,23
01/03/2005,07:54,1141.50,1141.75,1141.50,1141.50,4,102
01/03/2005,07:55,1141.50,1141.75,1141.50,1141.50,1,52
01/03/2005,07:56,1141.50,1141.75,1141.50,1141.75,20,2
01/03/2005,07:57,1141.75,1141.75,1141.25,1141.50,14,56
01/03/2005,07:58,1141.50,1141.50,1141.50,1141.50,36,0
01/03/2005,07:59,1141.50,1141.75,1141.50,1141.50,60,6
01/03/2005,08:00,1141.50,1141.75,1141.50,1141.50,10,16
01/03/2005,08:01,1141.75,1141.75,1141.50,1141.50,22,18
01/03/2005,08:02,1141.75,1141.75,1141.50,1141.75,130,2
01/03/2005,08:03,1141.50,1141.75,1141.50,1141.75,205,15
01/03/2005,08:04,1141.75,1142.25,1141.75,1142.25,430,2
01/03/2005,08:05,1142.25,1142.25,1142.00,1142.00,112,39
01/03/2005,08:06,1142.00,1142.00,1142.00,1142.00,0,22
01/03/2005,08:07,1142.00,1142.25,1142.00,1142.25,178,7
01/03/2005,08:08,1142.00,1142.25,1142.00,1142.00,22,89
01/03/2005,08:09,1142.00,1142.25,1142.00,1142.00,10,64
01/03/2005,08:10,1142.00,1142.00,1142.00,1142.00,0,37
01/03/2005,08:11,1142.25,1142.25,1141.75,1141.75,4,15
01/03/2005,08:12,1142.00,1142.00,1141.75,1142.00,103,1
01/03/2005,08:13,1142.00,1142.00,1141.75,1141.75,28,1
01/03/2005,08:14,1141.75,1142.00,1141.50,1141.75,16,101
01/03/2005,08:15,1141.75,1142.00,1141.75,1142.00,28,0
01/03/2005,08:16,1141.75,1141.75,1141.75,1141.75,0,41
01/03/2005,08:17,1142.00,1142.00,1141.50,1141.50,10,52
01/03/2005,08:18,1141.50,1141.75,1141.50,1141.50,33,4
01/03/2005,08:19,1141.50,1141.50,1141.50,1141.50,0,95
01/03/2005,08:20,1141.50,1141.50,1141.00,1141.00,23,378
01/03/2005,08:21,1141.00,1141.25,1141.00,1141.25,7,41
01/03/2005,08:22,1141.00,1141.25,1141.00,1141.00,32,541
01/03/2005,08:23,1141.25,1141.25,1140.50,1140.75,114,355
01/03/2005,08:24,1140.75,1141.00,1140.50,1140.75,22,103
01/03/2005,08:25,1140.75,1140.75,1140.50,1140.50,115,125
01/03/2005,08:26,1140.50,1141.00,1140.50,1140.75,417,88
01/03/2005,08:27,1141.00,1141.25,1140.75,1141.00,168,7
01/03/2005,08:28,1141.00,1141.25,1140.75,1141.00,86,63
01/03/2005,08:29,1141.00,1141.50,1141.00,1141.25,270,49
01/03/2005,08:30,1141.50,1141.75,1141.00,1141.50,835,703
01/03/2005,08:31,1141.50,1141.75,1140.75,1141.00,1692,2666
01/03/2005,08:32,1141.00,1141.75,1141.00,1141.75,1794,672
01/03/2005,08:33,1141.50,1141.75,1141.25,1141.50,1136,1280
01/03/2005,08:34,1141.50,1142.25,1141.25,1141.75,3899,596
01/03/2005,08:35,1142.00,1142.50,1141.75,1142.25,2232,1152
01/03/2005,08:36,1142.50,1143.00,1142.25,1142.75,2592,2094
01/03/2005,08:37,1143.00,1143.25,1142.50,1143.00,4047,377
01/03/2005,08:38,1143.00,1143.50,1142.75,1143.25,1565,2874
01/03/2005,08:39,1143.00,1143.50,1142.75,1143.00,1612,1412
01/03/2005,08:40,1143.00,1143.50,1142.75,1142.75,1526,1399
01/03/2005,08:41,1142.75,1143.00,1142.50,1142.50,156,1170
01/03/2005,08:42,1142.50,1143.00,1142.50,1142.75,1569,769
01/03/2005,08:43,1142.75,1143.00,1142.50,1142.50,418,1915
01/03/2005,08:44,1142.50,1142.75,1142.25,1142.25,89,1498
01/03/2005,08:45,1142.25,1142.75,1142.25,1142.75,1502,1300
01/03/2005,08:46,1142.75,1142.75,1142.50,1142.50,120,209
01/03/2005,08:47,1142.75,1143.25,1142.50,1143.25,2191,408
01/03/2005,08:48,1143.25,1143.25,1142.75,1142.75,518,1688
01/03/2005,08:49,1142.75,1143.00,1142.50,1142.75,411,246
01/03/2005,08:50,1142.50,1142.75,1141.75,1142.25,1417,2175
01/03/2005,08:51,1142.25,1142.25,1141.75,1141.75,157,1157
01/03/2005,08:52,1141.75,1142.00,1141.50,1141.50,208,870
01/03/2005,08:53,1141.50,1141.75,1141.25,1141.25,247,1078
01/03/2005,08:54,1141.25,1141.50,1141.00,1141.00,232,1519
01/03/2005,08:55,1141.25,1141.25,1140.75,1140.75,299,1085
01/03/2005,08:56,1140.75,1141.00,1140.75,1140.75,455,225
01/03/2005,08:57,1141.00,1141.25,1140.75,1141.25,1161,338
01/03/2005,08:58,1141.25,1141.50,1141.00,1141.25,786,502
01/03/2005,08:59,1141.25,1141.50,1141.00,1141.00,532,1085
01/03/2005,09:00,1141.00,1141.25,1141.00,1141.00,470,135
01/03/2005,09:01,1141.25,1142.00,1140.50,1142.00,2676,2055
01/03/2005,09:02,1141.75,1142.25,1140.25,1140.75,777,2377
01/03/2005,09:03,1140.50,1140.75,1139.00,1139.50,2286,4997
01/03/2005,09:04,1139.75,1139.75,1139.25,1139.75,1633,1380
01/03/2005,09:05,1139.50,1139.75,1138.75,1138.75,1768,2618
01/03/2005,09:06,1138.75,1138.75,1137.00,1137.25,2309,4665
01/03/2005,09:07,1137.50,1137.75,1137.25,1137.75,1294,242
01/03/2005,09:08,1137.75,1138.00,1137.50,1137.75,1553,2347
01/03/2005,09:09,1137.75,1137.75,1136.75,1137.00,1165,3242
01/03/2005,09:10,1137.00,1137.75,1136.75,1137.75,3440,669
01/03/2005,09:11,1137.75,1138.25,1137.25,1138.25,2451,1111
01/03/2005,09:12,1138.25,1138.25,1137.75,1138.00,1419,2331
01/03/2005,09:13,1138.00,1138.25,1137.75,1138.00,1469,928
01/03/2005,09:14,1137.75,1138.50,1137.75,1138.00,1339,1008
01/03/2005,09:15,1138.00,1138.00,1137.50,1137.75,226,1595
01/03/2005,09:16,1137.75,1137.75,1137.25,1137.25,615,1760
01/03/2005,09:17,1137.25,1137.75,1136.25,1136.50,1796,3961
01/03/2005,09:18,1136.50,1136.75,1136.25,1136.25,922,3134
01/03/2005,09:19,1136.25,1136.50,1135.25,1136.00,1878,3785
01/03/2005,09:20,1136.00,1136.50,1135.75,1136.00,1804,1056
01/03/2005,09:21,1136.00,1136.00,1135.50,1136.00,1036,1049
01/03/2005,09:22,1136.00,1136.00,1135.50,1136.00,992,654
01/03/2005,09:23,1136.00,1136.75,1136.00,1136.50,1827,705
01/03/2005,09:24,1136.25,1136.50,1136.25,1136.50,1004,94
01/03/2005,09:25,1136.50,1136.50,1135.50,1135.50,873,2767
01/03/2005,09:26,1135.75,1136.25,1135.50,1136.25,1164,869
01/03/2005,09:27,1136.00,1136.25,1135.00,1135.25,1172,4251
01/03/2005,09:28,1135.25,1135.75,1134.50,1135.50,3642,3617
01/03/2005,09:29,1135.50,1136.00,1135.50,1135.75,2503,3036
01/03/2005,09:30,1135.75,1136.00,1135.50,1135.50,642,1271
01/03/2005,09:31,1135.75,1135.75,1134.50,1135.00,860,4312
01/03/2005,09:32,1135.00,1135.00,1134.50,1135.00,1607,3120
01/03/2005,09:33,1134.75,1135.50,1134.75,1135.25,1798,1040
01/03/2005,09:34,1135.25,1135.50,1135.00,1135.00,763,980
01/03/2005,09:35,1135.25,1135.25,1134.75,1134.75,583,1558
01/03/2005,09:36,1134.75,1134.75,1133.50,1133.50,1586,6222
01/03/2005,09:37,1133.50,1134.25,1133.25,1133.25,1561,2160
01/03/2005,09:38,1133.25,1133.50,1132.50,1133.25,2118,3467
01/03/2005,09:39,1133.50,1133.75,1133.00,1133.50,2326,1797
01/03/2005,09:40,1133.75,1134.00,1133.50,1134.00,1255,346
01/03/2005,09:41,1134.00,1134.25,1133.75,1134.25,1436,339
01/03/2005,09:42,1134.25,1134.50,1134.00,1134.00,975,175
01/03/2005,09:43,1134.00,1134.25,1133.75,1133.75,423,624
01/03/2005,09:44,1134.00,1134.25,1133.75,1133.75,944,1842
01/03/2005,09:45,1133.75,1134.00,1133.50,1133.50,301,581
01/03/2005,09:46,1133.75,1133.75,1133.25,1133.50,492,763
01/03/2005,09:47,1133.25,1133.50,1133.00,1133.50,963,984
01/03/2005,09:48,1133.75,1134.00,1133.50,1133.75,1111,882
01/03/2005,09:49,1133.75,1133.75,1133.25,1133.75,877,520
01/03/2005,09:50,1133.75,1134.25,1133.75,1134.00,1263,435
01/03/2005,09:51,1134.25,1134.50,1134.00,1134.50,2095,191
01/03/2005,09:52,1134.50,1134.50,1134.00,1134.25,181,538
01/03/2005,09:53,1134.25,1134.75,1134.00,1134.50,1480,437
01/03/2005,09:54,1134.50,1134.75,1134.25,1134.50,546,243
01/03/2005,09:55,1134.50,1134.75,1134.25,1134.25,958,1067
01/03/2005,09:56,1134.50,1134.50,1134.00,1134.25,137,386
01/03/2005,09:57,1134.25,1134.25,1133.75,1134.00,273,766
01/03/2005,09:58,1133.75,1134.00,1133.75,1134.00,1150,95
01/03/2005,09:59,1134.00,1134.50,1134.00,1134.25,735,382
01/03/2005,10:00,1134.25,1134.50,1134.00,1134.25,382,770
01/03/2005,10:01,1134.00,1134.25,1133.25,1133.25,295,2039
01/03/2005,10:02,1133.25,1133.50,1133.00,1133.25,463,361
01/03/2005,10:03,1133.25,1133.50,1133.00,1133.25,598,344
01/03/2005,10:04,1133.25,1133.50,1132.00,1132.25,749,4634
01/03/2005,10:05,1132.00,1132.25,1130.50,1130.50,2049,5228
01/03/2005,10:06,1130.50,1131.50,1130.50,1131.25,2249,1784
01/03/2005,10:07,1131.25,1131.75,1131.00,1131.75,962,324
01/03/2005,10:08,1131.75,1131.75,1131.50,1131.75,444,383
01/03/2005,10:09,1131.75,1132.25,1131.50,1131.75,1185,350
01/03/2005,10:10,1132.00,1132.00,1131.50,1132.00,426,593
01/03/2005,10:11,1132.00,1132.25,1131.75,1132.25,927,559
01/03/2005,10:12,1132.25,1132.50,1132.00,1132.25,412,620
01/03/2005,10:13,1132.25,1132.50,1131.75,1132.25,964,1751
01/03/2005,10:14,1132.25,1132.50,1132.00,1132.25,578,198
01/03/2005,10:15,1132.25,1132.50,1132.00,1132.25,161,182
01/03/2005,10:16,1132.00,1132.50,1132.00,1132.25,239,213
01/03/2005,10:17,1132.00,1132.25,1132.00,1132.00,67,303
01/03/2005,10:18,1132.00,1132.25,1131.75,1132.00,608,376
01/03/2005,10:19,1132.00,1132.25,1132.00,1132.00,489,63
01/03/2005,10:20,1132.00,1132.50,1132.00,1132.50,297,33
01/03/2005,10:21,1132.50,1132.50,1132.25,1132.50,168,15
01/03/2005,10:22,1132.50,1133.00,1132.25,1132.75,2291,51
01/03/2005,10:23,1132.75,1133.00,1132.25,1132.75,785,581
01/03/2005,10:24,1132.75,1132.75,1132.25,1132.50,134,682
01/03/2005,10:25,1132.50,1132.75,1132.25,1132.75,510,10
01/03/2005,10:26,1132.75,1132.75,1132.25,1132.75,223,312
01/03/2005,10:27,1132.75,1132.75,1132.50,1132.50,67,471
01/03/2005,10:28,1132.50,1132.75,1132.50,1132.75,69,240
01/03/2005,10:29,1132.75,1133.25,1132.50,1133.00,1300,852
01/03/2005,10:30,1132.75,1133.00,1132.50,1133.00,329,517
01/03/2005,10:31,1132.75,1133.00,1132.50,1132.75,70,615
01/03/2005,10:32,1132.75,1132.75,1132.50,1132.75,570,32
01/03/2005,10:33,1132.50,1133.25,1132.50,1133.25,552,99
01/03/2005,10:34,1133.00,1133.75,1133.00,1133.50,1849,842
01/03/2005,10:35,1133.50,1133.75,1133.25,1133.75,753,34
01/03/2005,10:36,1133.50,1134.25,1133.50,1134.00,2531,358
01/03/2005,10:37,1134.00,1134.25,1133.75,1134.00,1518,509
01/03/2005,10:38,1134.00,1134.00,1133.75,1134.00,37,194
01/03/2005,10:39,1133.75,1134.00,1133.50,1133.50,39,1020
01/03/2005,10:40,1133.50,1134.00,1133.50,1133.75,436,1159
01/03/2005,10:41,1133.50,1134.00,1133.25,1134.00,1271,756
01/03/2005,10:42,1133.75,1134.00,1133.50,1133.50,81,261
01/03/2005,10:43,1133.50,1133.75,1133.50,1133.75,289,33
01/03/2005,10:44,1134.00,1134.25,1133.75,1134.00,395,268
01/03/2005,10:45,1134.00,1134.50,1134.00,1134.25,1075,272
01/03/2005,10:46,1134.25,1134.50,1134.25,1134.50,399,550
01/03/2005,10:47,1134.50,1134.75,1134.25,1134.50,1737,290
01/03/2005,10:48,1134.75,1134.75,1134.25,1134.50,294,551
01/03/2005,10:49,1134.50,1135.00,1134.50,1135.00,816,339
01/03/2005,10:50,1135.00,1135.00,1134.25,1134.25,64,1374
01/03/2005,10:51,1134.50,1134.50,1134.25,1134.25,31,567
01/03/2005,10:52,1134.25,1134.50,1134.00,1134.25,310,143
01/03/2005,10:53,1134.25,1135.00,1134.25,1134.50,981,161
01/03/2005,10:54,1134.50,1134.75,1134.50,1134.75,228,44
01/03/2005,10:55,1134.75,1135.00,1134.50,1134.75,533,795
01/03/2005,10:56,1134.75,1134.75,1134.25,1134.50,53,799
01/03/2005,10:57,1134.25,1134.50,1134.00,1134.25,138,607
01/03/2005,10:58,1134.00,1134.75,1134.00,1134.50,1042,247
01/03/2005,10:59,1134.75,1134.75,1134.25,1134.50,134,43
01/03/2005,11:00,1134.50,1134.50,1134.00,1134.00,129,505
01/03/2005,11:01,1134.00,1134.25,1134.00,1134.00,19,307
01/03/2005,11:02,1134.00,1134.00,1133.25,1133.25,133,1869
01/03/2005,11:03,1133.50,1133.75,1133.25,1133.75,275,60
01/03/2005,11:04,1133.50,1133.75,1133.00,1133.50,658,1622
01/03/2005,11:05,1133.50,1133.50,1133.00,1133.25,130,573
01/03/2005,11:06,1133.00,1133.25,1132.75,1133.25,435,1054
01/03/2005,11:07,1133.25,1133.25,1133.00,1133.00,31,173
01/03/2005,11:08,1133.25,1133.50,1133.00,1133.50,401,5
01/03/2005,11:09,1133.50,1133.75,1133.25,1133.25,422,384
01/03/2005,11:10,1133.25,1133.75,1133.25,1133.75,233,20
01/03/2005,11:11,1133.75,1134.00,1133.50,1133.75,369,683
01/03/2005,11:12,1133.75,1133.75,1133.50,1133.75,198,8
01/03/2005,11:13,1133.50,1133.75,1133.50,1133.50,21,22
01/03/2005,11:14,1133.50,1133.75,1133.50,1133.50,11,454
01/03/2005,11:15,1133.50,1133.75,1133.50,1133.50,12,18
01/03/2005,11:16,1133.50,1133.75,1133.00,1133.25,75,272
01/03/2005,11:17,1133.25,1133.25,1133.00,1133.25,123,11
01/03/2005,11:18,1133.00,1133.25,1133.00,1133.00,53,214
01/03/2005,11:19,1133.00,1133.25,1133.00,1133.25,152,44
01/03/2005,11:20,1133.00,1133.25,1132.00,1132.25,337,1660
01/03/2005,11:21,1132.25,1132.25,1132.00,1132.25,329,337
01/03/2005,11:22,1132.25,1132.50,1132.00,1132.25,256,29
01/03/2005,11:23,1132.50,1132.50,1132.25,1132.25,64,8
01/03/2005,11:24,1132.50,1132.50,1132.25,1132.50,64,32
01/03/2005,11:25,1132.50,1132.50,1131.75,1131.75,380,831
01/03/2005,11:26,1131.75,1132.00,1131.50,1132.00,463,542
01/03/2005,11:27,1132.00,1132.50,1131.75,1132.25,690,336
01/03/2005,11:28,1132.25,1132.25,1132.00,1132.00,369,320
01/03/2005,11:29,1132.25,1132.25,1132.00,1132.25,30,42
01/03/2005,11:30,1132.00,1132.25,1132.00,1132.00,24,257
01/03/2005,11:31,1132.00,1132.50,1132.00,1132.25,546,135
01/03/2005,11:32,1132.25,1132.25,1132.00,1132.25,36,18
01/03/2005,11:33,1132.25,1132.25,1132.00,1132.00,28,64
01/03/2005,11:34,1132.25,1132.25,1131.75,1132.00,342,320
01/03/2005,11:35,1132.25,1132.25,1131.75,1132.00,31,418
01/03/2005,11:36,1132.00,1132.00,1131.75,1131.75,37,62
01/03/2005,11:37,1131.75,1132.00,1131.75,1132.00,342,69
01/03/2005,11:38,1131.75,1132.00,1131.75,1131.75,512,60
01/03/2005,11:39,1132.00,1132.25,1131.75,1132.25,249,257
01/03/2005,11:40,1132.00,1132.25,1131.75,1132.00,211,182
01/03/2005,11:41,1132.00,1132.25,1132.00,1132.00,154,5
01/03/2005,11:42,1132.25,1132.25,1132.00,1132.00,106,454
01/03/2005,11:43,1132.25,1132.25,1132.00,1132.25,19,58
01/03/2005,11:44,1132.25,1132.25,1132.00,1132.00,141,43
01/03/2005,11:45,1132.25,1132.50,1132.00,1132.25,267,51
01/03/2005,11:46,1132.25,1132.50,1132.00,1132.50,83,134
01/03/2005,11:47,1132.25,1132.50,1132.25,1132.50,113,69
01/03/2005,11:48,1132.50,1132.50,1132.25,1132.25,58,62
01/03/2005,11:49,1132.50,1132.75,1132.25,1132.75,867,220
01/03/2005,11:50,1132.75,1133.00,1132.50,1132.75,1019,432
01/03/2005,11:51,1132.75,1133.00,1132.50,1132.75,823,226
01/03/2005,11:52,1132.75,1133.00,1132.75,1133.00,239,68
01/03/2005,11:53,1133.00,1133.00,1132.25,1132.75,132,962
01/03/2005,11:54,1132.50,1133.00,1132.50,1132.75,274,50
01/03/2005,11:55,1132.75,1133.00,1132.50,1132.50,99,300
01/03/2005,11:56,1132.50,1132.75,1132.50,1132.75,8,12
01/03/2005,11:57,1132.75,1133.00,1132.50,1132.75,86,30
01/03/2005,11:58,1133.00,1133.00,1132.50,1132.50,31,150
01/03/2005,11:59,1132.50,1132.75,1132.50,1132.75,129,120
01/03/2005,12:00,1132.75,1132.75,1132.50,1132.75,8,115
01/03/2005,12:01,1132.50,1132.75,1132.25,1132.75,329,238
01/03/2005,12:02,1132.50,1132.75,1132.50,1132.50,47,140
01/03/2005,12:03,1132.50,1132.50,1132.25,1132.25,5,79
01/03/2005,12:04,1132.50,1132.50,1132.25,1132.25,106,172
01/03/2005,12:05,1132.25,1132.50,1132.25,1132.25,2,44
01/03/2005,12:06,1132.25,1132.25,1131.50,1131.50,70,1484
01/03/2005,12:07,1131.50,1131.75,1131.25,1131.50,282,1028
01/03/2005,12:08,1131.25,1131.50,1131.25,1131.25,70,38
01/03/2005,12:09,1131.50,1131.50,1131.00,1131.25,146,973
01/03/2005,12:10,1131.25,1131.25,1131.00,1131.25,141,38
01/03/2005,12:11,1131.25,1131.50,1131.00,1131.50,890,32
01/03/2005,12:12,1131.50,1132.00,1131.50,1131.75,777,461
01/03/2005,12:13,1131.75,1131.75,1131.50,1131.75,32,26
01/03/2005,12:14,1131.75,1131.75,1131.50,1131.75,57,63
01/03/2005,12:15,1131.50,1131.75,1131.50,1131.75,6,450
01/03/2005,12:16,1131.50,1132.00,1131.50,1132.00,509,15
01/03/2005,12:17,1131.75,1132.25,1131.75,1132.25,1687,40
01/03/2005,12:18,1132.00,1132.25,1132.00,1132.25,85,34
01/03/2005,12:19,1132.00,1132.25,1132.00,1132.00,13,42
01/03/2005,12:20,1132.00,1132.50,1132.00,1132.25,508,107
01/03/2005,12:21,1132.00,1132.25,1132.00,1132.25,153,26
01/03/2005,12:22,1132.25,1132.25,1131.50,1131.75,64,887
01/03/2005,12:23,1131.50,1131.75,1131.25,1131.25,244,750
01/03/2005,12:24,1131.25,1131.50,1131.25,1131.50,46,138
01/03/2005,12:25,1131.25,1131.50,1129.75,1130.00,666,4621
01/03/2005,12:26,1130.00,1130.25,1129.25,1129.25,2057,3741
01/03/2005,12:27,1129.25,1129.25,1128.50,1128.75,1721,4269
01/03/2005,12:28,1128.75,1129.25,1128.75,1129.00,1252,902
01/03/2005,12:29,1128.75,1129.25,1128.75,1128.75,646,1262
01/03/2005,12:30,1128.50,1129.25,1128.50,1129.25,1161,173
01/03/2005,12:31,1129.25,1129.25,1128.75,1129.00,1214,1067
01/03/2005,12:32,1129.00,1129.50,1129.00,1129.50,512,412
01/03/2005,12:33,1129.50,1130.00,1129.25,1130.00,1363,447
01/03/2005,12:34,1129.75,1130.00,1129.50,1129.75,795,576
01/03/2005,12:35,1129.50,1129.75,1129.25,1129.50,576,600
01/03/2005,12:36,1129.50,1129.75,1129.50,1129.50,350,268
01/03/2005,12:37,1129.50,1129.75,1129.50,1129.75,136,92
01/03/2005,12:38,1129.75,1129.75,1129.50,1129.50,72,127
01/03/2005,12:39,1129.75,1130.00,1129.50,1129.75,625,78
01/03/2005,12:40,1130.00,1130.50,1129.75,1130.00,1383,200
01/03/2005,12:41,1130.00,1130.25,1129.75,1130.00,26,641
01/03/2005,12:42,1130.00,1130.00,1129.75,1130.00,54,42
01/03/2005,12:43,1130.00,1130.25,1129.75,1130.00,500,661
01/03/2005,12:44,1130.00,1130.00,1129.50,1129.50,166,447
01/03/2005,12:45,1129.50,1130.00,1129.50,1129.75,154,309
01/03/2005,12:46,1129.75,1129.75,1129.25,1129.75,316,497
01/03/2005,12:47,1129.50,1129.75,1129.25,1129.75,84,781
01/03/2005,12:48,1129.75,1129.75,1129.50,1129.75,33,400
01/03/2005,12:49,1129.50,1130.00,1129.25,1130.00,338,267
01/03/2005,12:50,1130.00,1130.00,1129.50,1129.75,78,669
01/03/2005,12:51,1129.75,1129.75,1129.50,1129.75,108,4
01/03/2005,12:52,1129.50,1129.75,1129.25,1129.75,113,368
01/03/2005,12:53,1129.75,1130.00,1129.25,1130.00,293,263
01/03/2005,12:54,1130.00,1130.50,1129.75,1130.50,769,346
01/03/2005,12:55,1130.50,1130.50,1130.00,1130.25,384,251
01/03/2005,12:56,1130.25,1130.25,1130.00,1130.25,221,7
01/03/2005,12:57,1130.00,1130.25,1130.00,1130.00,26,29
01/03/2005,12:58,1130.00,1130.25,1129.25,1129.75,237,1066
01/03/2005,12:59,1129.75,1130.00,1129.50,1130.00,200,86
01/03/2005,13:00,1129.75,1129.75,1128.50,1129.25,948,2035
01/03/2005,13:01,1129.00,1129.50,1129.00,1129.50,337,117
01/03/2005,13:02,1129.50,1130.75,1129.50,1130.50,3068,1619
01/03/2005,13:03,1130.50,1130.50,1129.25,1129.50,692,1881
01/03/2005,13:04,1129.50,1129.75,1129.25,1129.75,700,407
01/03/2005,13:05,1129.75,1129.75,1129.50,1129.75,123,29
01/03/2005,13:06,1129.75,1130.00,1129.50,1129.75,20,381
01/03/2005,13:07,1129.50,1129.75,1129.50,1129.75,11,31
01/03/2005,13:08,1129.75,1129.75,1128.75,1129.00,87,1281
01/03/2005,13:09,1128.75,1129.25,1128.75,1129.25,899,37
01/03/2005,13:10,1129.25,1129.75,1129.25,1129.50,304,80
01/03/2005,13:11,1129.75,1129.75,1128.75,1129.75,808,677
01/03/2005,13:12,1129.75,1130.00,1129.50,1129.75,463,441
01/03/2005,13:13,1129.75,1129.75,1129.25,1129.75,449,396
01/03/2005,13:14,1130.00,1130.00,1129.75,1130.00,1154,75
01/03/2005,13:15,1130.00,1130.50,1130.00,1130.25,667,318
01/03/2005,13:16,1130.25,1130.50,1130.25,1130.50,349,78
01/03/2005,13:17,1130.50,1130.50,1130.00,1130.00,91,435
01/03/2005,13:18,1130.25,1130.25,1130.00,1130.00,298,162
01/03/2005,13:19,1130.00,1130.25,1129.50,1129.75,200,1054
01/03/2005,13:20,1130.00,1130.00,1129.75,1129.75,5,69
01/03/2005,13:21,1130.00,1130.00,1129.75,1130.00,360,13
01/03/2005,13:22,1130.00,1130.25,1130.00,1130.25,292,212
01/03/2005,13:23,1130.25,1130.25,1129.75,1129.75,40,89
01/03/2005,13:24,1130.00,1130.25,1129.75,1130.25,245,14
01/03/2005,13:25,1130.25,1130.25,1129.75,1130.00,50,348
01/03/2005,13:26,1129.75,1130.00,1129.50,1129.50,18,405
01/03/2005,13:27,1129.50,1129.50,1129.00,1129.50,385,1115
01/03/2005,13:28,1129.50,1129.75,1129.25,1129.75,280,341
01/03/2005,13:29,1129.50,1129.75,1129.00,1129.25,88,529
01/03/2005,13:30,1129.50,1129.50,1129.00,1129.00,21,280
01/03/2005,13:31,1129.25,1129.25,1129.00,1129.25,139,142
01/03/2005,13:32,1129.25,1130.00,1129.00,1129.75,964,184
01/03/2005,13:33,1130.00,1130.75,1129.75,1130.75,1574,458
01/03/2005,13:34,1130.75,1131.00,1130.25,1130.75,1112,722
01/03/2005,13:35,1130.75,1131.25,1130.50,1130.75,2367,1465
01/03/2005,13:36,1131.00,1131.25,1130.75,1131.00,627,862
01/03/2005,13:37,1130.75,1131.25,1130.75,1131.00,378,436
01/03/2005,13:38,1131.00,1131.50,1130.75,1131.25,1449,504
01/03/2005,13:39,1131.25,1131.25,1130.50,1130.75,206,1669
01/03/2005,13:40,1130.75,1130.75,1130.25,1130.50,139,413
01/03/2005,13:41,1130.25,1130.75,1130.25,1130.75,276,87
01/03/2005,13:42,1130.50,1130.50,1129.50,1129.50,62,1459
01/03/2005,13:43,1129.50,1129.75,1129.25,1129.75,363,714
01/03/2005,13:44,1129.75,1130.00,1129.50,1129.75,954,130
01/03/2005,13:45,1130.00,1130.25,1129.75,1130.25,507,137
01/03/2005,13:46,1130.25,1130.25,1129.75,1130.00,86,495
01/03/2005,13:47,1130.00,1130.00,1129.50,1129.75,277,381
01/03/2005,13:48,1129.75,1130.00,1129.50,1130.00,407,234
01/03/2005,13:49,1130.00,1130.00,1129.75,1130.00,81,45
01/03/2005,13:50,1130.00,1130.25,1130.00,1130.25,376,6
01/03/2005,13:51,1130.25,1130.25,1130.00,1130.00,170,501
01/03/2005,13:52,1130.00,1130.50,1130.00,1130.50,706,39
01/03/2005,13:53,1130.50,1130.50,1130.00,1130.25,19,344
01/03/2005,13:54,1130.00,1130.25,1129.75,1130.00,18,263
01/03/2005,13:55,1130.00,1130.00,1129.00,1129.25,1302,1983
01/03/2005,13:56,1129.25,1129.50,1129.25,1129.50,374,75
01/03/2005,13:57,1129.50,1129.50,1128.75,1129.25,1523,1742
01/03/2005,13:58,1129.00,1129.25,1128.50,1128.50,72,1845
01/03/2005,13:59,1128.50,1128.75,1128.25,1128.75,1096,1416
01/03/2005,14:00,1128.50,1129.00,1128.25,1128.75,1240,949
01/03/2005,14:01,1128.75,1128.75,1128.25,1128.25,75,784
01/03/2005,14:02,1128.25,1128.50,1128.00,1128.25,1449,624
01/03/2005,14:03,1128.25,1128.75,1128.25,1128.75,647,271
01/03/2005,14:04,1128.75,1128.75,1128.50,1128.75,227,15
01/03/2005,14:05,1128.50,1128.75,1128.50,1128.75,97,144
01/03/2005,14:06,1128.75,1129.75,1128.25,1129.75,2748,2192
01/03/2005,14:07,1129.75,1129.75,1129.25,1129.25,550,279
01/03/2005,14:08,1129.50,1129.50,1129.25,1129.50,197,135
01/03/2005,14:09,1129.50,1129.75,1129.00,1129.00,526,594
01/03/2005,14:10,1129.25,1129.25,1128.25,1128.50,493,1652
01/03/2005,14:11,1128.75,1129.00,1128.50,1128.75,270,113
01/03/2005,14:12,1129.00,1129.00,1128.75,1129.00,24,119
01/03/2005,14:13,1128.75,1129.25,1128.75,1129.25,334,26
01/03/2005,14:14,1129.25,1129.50,1128.75,1129.00,635,639
01/03/2005,14:15,1128.75,1129.00,1128.25,1128.75,498,1046
01/03/2005,14:16,1129.00,1129.00,1128.50,1128.50,291,359
01/03/2005,14:17,1128.50,1128.75,1128.00,1128.25,827,1299
01/03/2005,14:18,1128.25,1128.25,1127.50,1127.75,978,4750
01/03/2005,14:19,1127.75,1127.75,1127.00,1127.25,1872,2279
01/03/2005,14:20,1127.50,1127.50,1126.75,1127.00,580,1421
01/03/2005,14:21,1126.75,1127.75,1126.75,1127.75,1460,278
01/03/2005,14:22,1127.75,1128.00,1127.50,1128.00,972,226
01/03/2005,14:23,1127.75,1128.25,1127.75,1128.25,661,484
01/03/2005,14:24,1128.25,1128.25,1128.00,1128.25,444,144
01/03/2005,14:25,1128.00,1128.25,1127.75,1127.75,88,933
01/03/2005,14:26,1128.00,1128.25,1127.75,1127.75,557,231
01/03/2005,14:27,1128.00,1128.00,1127.00,1127.25,439,1388
01/03/2005,14:28,1127.00,1127.25,1126.75,1127.25,1927,1847
01/03/2005,14:29,1127.25,1127.50,1127.00,1127.00,354,846
01/03/2005,14:30,1127.00,1127.75,1127.00,1127.50,858,859
01/03/2005,14:31,1127.25,1127.50,1126.50,1126.75,561,1648
01/03/2005,14:32,1127.00,1127.50,1126.75,1127.25,1584,45
01/03/2005,14:33,1127.50,1127.75,1126.25,1126.75,1383,3128
01/03/2005,14:34,1126.75,1127.00,1126.25,1126.75,799,886
01/03/2005,14:35,1126.50,1126.75,1125.75,1126.00,1097,2791
01/03/2005,14:36,1126.00,1126.50,1125.75,1126.50,1985,922
01/03/2005,14:37,1126.50,1126.50,1125.75,1126.25,378,1150
01/03/2005,14:38,1126.00,1126.50,1126.00,1126.50,773,893
01/03/2005,14:39,1126.25,1126.50,1126.00,1126.00,506,822
01/03/2005,14:40,1126.25,1126.25,1125.50,1126.00,871,1232
01/03/2005,14:41,1125.75,1127.00,1125.75,1127.00,2936,123
01/03/2005,14:42,1127.00,1127.00,1126.50,1126.50,755,512
01/03/2005,14:43,1126.75,1127.25,1126.50,1127.00,1836,1128
01/03/2005,14:44,1127.00,1127.25,1126.75,1127.00,356,352
01/03/2005,14:45,1126.75,1127.25,1126.75,1127.25,1079,515
01/03/2005,14:46,1127.25,1127.50,1126.75,1127.00,1486,791
01/03/2005,14:47,1127.00,1127.50,1126.75,1127.00,1029,572
01/03/2005,14:48,1127.00,1127.25,1126.00,1126.25,532,2623
01/03/2005,14:49,1126.25,1126.50,1125.75,1125.75,1021,1075
01/03/2005,14:50,1126.00,1126.25,1125.75,1126.00,1275,792
01/03/2005,14:51,1125.75,1125.75,1125.25,1125.50,1588,1996
01/03/2005,14:52,1125.75,1126.75,1125.50,1126.75,2418,330
01/03/2005,14:53,1126.75,1126.75,1125.50,1125.50,134,1593
01/03/2005,14:54,1125.75,1125.75,1124.75,1125.25,728,3626
01/03/2005,14:55,1125.25,1125.25,1124.75,1125.00,1029,2312
01/03/2005,14:56,1125.00,1125.25,1125.00,1125.00,362,1364
01/03/2005,14:57,1125.25,1125.50,1125.00,1125.50,1106,305
01/03/2005,14:58,1125.50,1125.75,1125.25,1125.75,2179,306
01/03/2005,14:59,1125.75,1126.50,1125.75,1126.25,2582,229
01/03/2005,15:00,1126.50,1126.75,1126.00,1126.50,4147,1852
01/03/2005,15:01,1126.50,1127.00,1126.50,1126.75,4339,2686
01/03/2005,15:02,1126.75,1127.50,1126.75,1127.00,2659,1156
01/03/2005,15:03,1127.25,1127.25,1126.75,1127.00,681,1361
01/03/2005,15:04,1127.00,1127.25,1126.75,1127.00,615,727
01/03/2005,15:05,1127.00,1128.25,1127.00,1128.00,2596,223
01/03/2005,15:06,1128.00,1128.25,1127.75,1128.00,1080,1448
01/03/2005,15:07,1127.75,1128.25,1127.75,1128.00,840,136
01/03/2005,15:08,1128.25,1128.50,1128.00,1128.00,966,967
01/03/2005,15:09,1128.25,1128.25,1127.75,1127.75,504,746
01/03/2005,15:10,1128.00,1128.00,1127.75,1128.00,126,41
01/03/2005,15:11,1128.00,1128.50,1127.75,1128.25,1306,812
01/03/2005,15:12,1128.25,1128.75,1128.00,1128.50,1467,591
01/03/2005,15:13,1128.50,1129.00,1128.25,1128.75,2047,987
01/03/2005,15:14,1128.75,1128.75,1128.25,1128.75,871,831
01/03/2005,15:15,1128.50,1129.50,1128.50,1129.50,4015,2167
01/03/2005,15:16,1129.50,1129.50,1129.25,1129.50,5,5
01/03/2005,15:31,1129.25,1129.50,1129.25,1129.25,70,355
01/03/2005,15:32,1129.25,1129.50,1129.25,1129.25,8,7
01/03/2005,15:33,1129.50,1129.50,1129.00,1129.25,17,207
01/03/2005,15:34,1129.25,1129.25,1129.00,1129.00,58,338
01/03/2005,15:35,1129.00,1129.00,1128.75,1129.00,120,315
01/03/2005,15:36,1128.75,1129.00,1128.75,1128.75,1,64
01/03/2005,15:37,1128.75,1128.75,1128.50,1128.75,2,213
01/03/2005,15:38,1128.75,1128.75,1128.50,1128.75,13,6
01/03/2005,15:39,1128.50,1128.50,1128.50,1128.50,0,2
01/03/2005,15:40,1128.50,1128.75,1128.50,1128.75,67,1
01/03/2005,15:42,1128.50,1128.50,1128.50,1128.50,0,1
01/03/2005,15:43,1128.75,1128.75,1128.25,1128.25,1,126
01/03/2005,15:44,1128.50,1128.50,1128.50,1128.50,1,0
01/03/2005,15:45,1128.50,1128.50,1128.50,1128.50,81,0
01/03/2005,15:46,1128.50,1128.50,1128.50,1128.50,7,0
01/03/2005,15:47,1128.50,1128.50,1128.50,1128.50,31,0
01/03/2005,15:48,1128.50,1128.50,1128.50,1128.50,20,0
01/03/2005,15:49,1128.50,1128.50,1128.50,1128.50,25,0
01/03/2005,15:50,1128.50,1128.50,1128.25,1128.50,57,1
01/03/2005,15:51,1128.50,1128.50,1128.50,1128.50,1,0
01/03/2005,15:52,1128.50,1128.50,1128.50,1128.50,16,0
01/03/2005,15:53,1128.50,1128.50,1128.50,1128.50,2,0
01/03/2005,15:54,1128.50,1128.50,1128.50,1128.50,29,0
01/03/2005,15:55,1128.25,1128.25,1128.25,1128.25,0,1
01/03/2005,15:57,1128.25,1128.25,1128.25,1128.25,0,1
01/03/2005,15:58,1128.25,1128.50,1128.25,1128.50,1,4
01/03/2005,15:59,1128.25,1128.25,1128.25,1128.25,0,1
01/03/2005,16:00,1128.50,1128.50,1128.25,1128.50,65,1
01/03/2005,17:01,1129.00,1129.00,1129.00,1129.00,85,0
01/03/2005,17:02,1129.00,1129.00,1129.00,1129.00,10,0
01/03/2005,17:03,1129.00,1129.00,1129.00,1129.00,1,0
01/03/2005,17:04,1129.00,1129.00,1129.00,1129.00,1,0
01/03/2005,17:05,1128.75,1128.75,1128.75,1128.75,0,1
01/03/2005,17:06,1129.00,1129.00,1129.00,1129.00,11,0
01/03/2005,17:07,1128.75,1128.75,1128.75,1128.75,0,1
01/03/2005,17:10,1129.00,1129.00,1129.00,1129.00,5,0
01/03/2005,17:11,1129.00,1129.00,1129.00,1129.00,1,0
01/03/2005,17:13,1128.75,1128.75,1128.75,1128.75,0,8
01/03/2005,17:14,1128.75,1129.00,1128.75,1129.00,1,11
01/03/2005,17:16,1129.00,1129.00,1129.00,1129.00,1,0
01/03/2005,17:17,1129.00,1129.00,1129.00,1129.00,1,0
01/03/2005,17:20,1129.00,1129.25,1129.00,1129.25,46,0
01/03/2005,17:21,1129.25,1129.25,1129.25,1129.25,15,0
01/03/2005,17:24,1129.00,1129.00,1129.00,1129.00,0,2
01/03/2005,17:25,1129.00,1129.00,1129.00,1129.00,0,2
01/03/2005,17:26,1129.25,1129.25,1129.25,1129.25,2,0
01/03/2005,17:29,1129.00,1129.00,1129.00,1129.00,0,2
01/03/2005,17:32,1129.00,1129.00,1129.00,1129.00,0,37
01/03/2005,17:33,1129.00,1129.25,1129.00,1129.25,1,19
01/03/2005,17:34,1129.00,1129.00,1129.00,1129.00,0,13
01/03/2005,17:35,1129.00,1129.00,1129.00,1129.00,0,3
01/03/2005,17:36,1129.00,1129.00,1129.00,1129.00,0,13
01/03/2005,17:37,1129.00,1129.00,1129.00,1129.00,0,2
01/03/2005,17:38,1129.00,1129.00,1129.00,1129.00,0,1
01/03/2005,17:39,1129.00,1129.00,1129.00,1129.00,0,2
01/03/2005,17:40,1129.00,1129.00,1129.00,1129.00,0,1
01/03/2005,17:41,1129.00,1129.00,1129.00,1129.00,0,4
01/03/2005,17:42,1129.00,1129.00,1129.00,1129.00,0,1
01/03/2005,17:43,1129.00,1129.00,1129.00,1129.00,0,4
01/03/2005,17:44,1129.00,1129.00,1129.00,1129.00,0,2
01/03/2005,17:45,1129.00,1129.00,1129.00,1129.00,0,1
01/03/2005,17:46,1129.00,1129.00,1129.00,1129.00,0,3
01/03/2005,17:47,1129.00,1129.00,1129.00,1129.00,0,4
01/03/2005,17:49,1129.00,1129.00,1129.00,1129.00,0,13
01/03/2005,17:50,1129.00,1129.25,1129.00,1129.25,1,5
01/03/2005,17:52,1129.25,1129.25,1129.25,1129.25,92,0
01/03/2005,17:53,1129.25,1129.25,1129.25,1129.25,13,0
01/03/2005,17:54,1129.25,1129.25,1129.25,1129.25,27,0
01/03/2005,17:55,1129.25,1129.25,1129.25,1129.25,1,0
01/03/2005,17:58,1129.25,1129.25,1129.25,1129.25,5,0
01/03/2005,17:59,1129.50,1129.50,1129.25,1129.25,1,2
01/03/2005,18:03,1129.50,1129.50,1129.50,1129.50,1,0
01/03/2005,18:04,1129.50,1129.50,1129.50,1129.50,4,0
01/03/2005,18:05,1129.50,1129.50,1129.50,1129.50,56,0
01/03/2005,18:07,1129.25,1129.25,1129.25,1129.25,0,1
01/03/2005,18:09,1129.25,1129.25,1129.25,1129.25,0,1
01/03/2005,18:10,1129.25,1129.25,1129.25,1129.25,0,25
01/03/2005,18:11,1129.25,1129.25,1129.00,1129.00,3,20
01/03/2005,18:12,1129.25,1129.25,1129.25,1129.25,5,0
01/03/2005,18:13,1129.25,1129.25,1129.25,1129.25,2,0
01/03/2005,18:14,1129.25,1129.25,1129.25,1129.25,3,0
01/03/2005,18:15,1129.25,1129.25,1129.25,1129.25,1,0
01/03/2005,18:17,1129.25,1129.25,1129.25,1129.25,1,0
01/03/2005,18:24,1129.50,1129.50,1129.50,1129.50,10,0
01/03/2005,18:25,1129.50,1129.50,1129.50,1129.50,1,0
01/03/2005,18:28,1129.25,1129.25,1129.25,1129.25,0,1
01/03/2005,18:30,1129.50,1129.50,1129.50,1129.50,2,0
01/03/2005,18:35,1129.25,1129.25,1129.25,1129.25,0,10
01/03/2005,18:38,1129.50,1129.50,1129.50,1129.50,42,0
01/03/2005,18:40,1129.50,1129.50,1129.50,1129.50,2,0
01/03/2005,18:41,1129.75,1129.75,1129.75,1129.75,2,0
01/03/2005,18:43,1129.75,1129.75,1129.75,1129.75,3,0
01/03/2005,18:45,1129.75,1129.75,1129.75,1129.75,2,0
01/03/2005,18:47,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,18:52,1129.75,1129.75,1129.50,1129.50,10,7
01/03/2005,18:55,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,18:59,1129.50,1129.50,1129.25,1129.25,0,35
01/03/2005,19:01,1129.25,1129.50,1129.25,1129.50,2,24
01/03/2005,19:02,1129.25,1129.25,1129.25,1129.25,0,2
01/03/2005,19:04,1129.25,1129.25,1129.25,1129.25,0,6
01/03/2005,19:07,1129.50,1129.50,1129.25,1129.25,3,20
01/03/2005,19:08,1129.50,1129.50,1129.50,1129.50,5,0
01/03/2005,19:09,1129.50,1129.50,1129.50,1129.50,1,0
01/03/2005,19:10,1129.25,1129.25,1129.25,1129.25,0,1
01/03/2005,19:11,1129.25,1129.25,1129.25,1129.25,0,1
01/03/2005,19:12,1129.50,1129.50,1129.50,1129.50,2,0
01/03/2005,19:17,1129.50,1129.50,1129.25,1129.25,9,5
01/03/2005,19:18,1129.25,1129.25,1129.25,1129.25,0,22
01/03/2005,19:21,1129.50,1129.50,1129.50,1129.50,2,0
01/03/2005,19:24,1129.25,1129.25,1129.25,1129.25,0,4
01/03/2005,19:25,1129.25,1129.25,1129.25,1129.25,0,2
01/03/2005,19:27,1129.50,1129.50,1129.50,1129.50,1,0
01/03/2005,19:31,1129.25,1129.25,1129.25,1129.25,0,1
01/03/2005,19:32,1129.25,1129.50,1129.25,1129.25,3,4
01/03/2005,19:33,1129.25,1129.25,1129.25,1129.25,0,1
01/03/2005,19:35,1129.25,1129.25,1129.25,1129.25,0,1
01/03/2005,19:37,1129.25,1129.25,1129.25,1129.25,0,2
01/03/2005,19:39,1129.50,1129.50,1129.50,1129.50,22,0
01/03/2005,19:40,1129.50,1129.50,1129.50,1129.50,2,0
01/03/2005,19:41,1129.50,1129.50,1129.50,1129.50,2,0
01/03/2005,19:42,1129.50,1129.50,1129.50,1129.50,1,0
01/03/2005,19:43,1129.50,1129.50,1129.50,1129.50,5,0
01/03/2005,19:45,1129.50,1129.50,1129.50,1129.50,6,0
01/03/2005,19:46,1129.50,1129.50,1129.50,1129.50,6,0
01/03/2005,19:48,1129.75,1129.75,1129.75,1129.75,37,0
01/03/2005,19:50,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,19:51,1129.50,1129.50,1129.50,1129.50,0,10
01/03/2005,19:52,1129.50,1129.50,1129.50,1129.50,0,16
01/03/2005,19:54,1129.50,1129.50,1129.50,1129.50,0,6
01/03/2005,19:55,1129.50,1129.50,1129.50,1129.50,0,5
01/03/2005,19:56,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,19:57,1129.50,1129.50,1129.50,1129.50,0,5
01/03/2005,19:59,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,20:04,1129.25,1129.50,1129.25,1129.50,2,2
01/03/2005,20:05,1129.50,1129.50,1129.50,1129.50,19,0
01/03/2005,20:09,1129.50,1129.75,1129.50,1129.75,229,0
01/03/2005,20:10,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,20:12,1130.00,1130.00,1130.00,1130.00,14,0
01/03/2005,20:13,1130.00,1130.00,1130.00,1130.00,96,0
01/03/2005,20:14,1130.00,1130.25,1130.00,1130.25,7,0
01/03/2005,20:15,1130.00,1130.00,1130.00,1130.00,0,1
01/03/2005,20:16,1130.00,1130.00,1130.00,1130.00,0,6
01/03/2005,20:17,1130.00,1130.00,1130.00,1130.00,0,9
01/03/2005,20:19,1130.00,1130.25,1130.00,1130.25,15,10
01/03/2005,20:21,1130.00,1130.00,1130.00,1130.00,0,2
01/03/2005,20:23,1130.00,1130.00,1130.00,1130.00,0,1
01/03/2005,20:25,1130.00,1130.00,1129.75,1129.75,0,9
01/03/2005,20:27,1129.75,1129.75,1129.75,1129.75,0,4
01/03/2005,20:29,1129.75,1129.75,1129.75,1129.75,0,2
01/03/2005,20:30,1129.75,1129.75,1129.75,1129.75,0,1
01/03/2005,20:31,1130.00,1130.00,1130.00,1130.00,2,0
01/03/2005,20:32,1129.75,1129.75,1129.75,1129.75,0,35
01/03/2005,20:33,1129.75,1129.75,1129.75,1129.75,0,38
01/03/2005,20:34,1129.75,1129.75,1129.75,1129.75,0,1
01/03/2005,20:35,1129.75,1130.00,1129.50,1130.00,1,6
01/03/2005,20:36,1129.75,1129.75,1129.50,1129.50,0,4
01/03/2005,20:38,1129.50,1129.75,1129.50,1129.50,1,6
01/03/2005,20:39,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,20:44,1129.75,1129.75,1129.75,1129.75,4,0
01/03/2005,20:45,1129.50,1129.50,1129.50,1129.50,0,25
01/03/2005,20:46,1129.75,1129.75,1129.75,1129.75,50,0
01/03/2005,20:48,1130.00,1130.00,1130.00,1130.00,1,0
01/03/2005,20:51,1129.75,1129.75,1129.75,1129.75,0,8
01/03/2005,20:53,1129.75,1129.75,1129.75,1129.75,0,4
01/03/2005,20:54,1130.00,1130.00,1130.00,1130.00,20,0
01/03/2005,20:55,1130.00,1130.00,1130.00,1130.00,14,0
01/03/2005,20:56,1130.00,1130.00,1130.00,1130.00,2,0
01/03/2005,20:57,1130.00,1130.00,1130.00,1130.00,2,0
01/03/2005,20:58,1130.25,1130.25,1130.00,1130.00,15,32
01/03/2005,20:59,1130.00,1130.00,1130.00,1130.00,0,1
01/03/2005,21:00,1130.00,1130.25,1130.00,1130.25,20,1
01/03/2005,21:01,1130.25,1130.25,1130.25,1130.25,3,0
01/03/2005,21:02,1130.00,1130.00,1130.00,1130.00,0,1
01/03/2005,21:03,1130.00,1130.00,1130.00,1130.00,0,43
01/03/2005,21:07,1129.75,1129.75,1129.75,1129.75,0,27
01/03/2005,21:10,1130.00,1130.00,1129.75,1129.75,2,2
01/03/2005,21:11,1129.75,1129.75,1129.75,1129.75,0,8
01/03/2005,21:15,1129.75,1129.75,1129.75,1129.75,0,1
01/03/2005,21:16,1129.75,1129.75,1129.75,1129.75,0,8
01/03/2005,21:19,1129.75,1129.75,1129.75,1129.75,0,2
01/03/2005,21:20,1129.75,1129.75,1129.75,1129.75,0,5
01/03/2005,21:21,1130.00,1130.00,1130.00,1130.00,105,0
01/03/2005,21:22,1130.00,1130.00,1129.75,1130.00,108,10
01/03/2005,21:25,1130.00,1130.00,1130.00,1130.00,1,0
01/03/2005,21:27,1129.75,1129.75,1129.75,1129.75,0,1
01/03/2005,21:29,1129.75,1129.75,1129.75,1129.75,0,8
01/03/2005,21:31,1129.75,1130.00,1129.75,1130.00,2,3
01/03/2005,21:33,1129.75,1129.75,1129.75,1129.75,0,1
01/03/2005,21:34,1129.75,1129.75,1129.75,1129.75,0,4
01/03/2005,21:39,1129.75,1129.75,1129.75,1129.75,0,19
01/03/2005,21:41,1129.50,1129.50,1129.50,1129.50,0,13
01/03/2005,21:45,1129.50,1129.50,1129.50,1129.50,0,25
01/03/2005,21:48,1129.50,1129.50,1129.50,1129.50,0,48
01/03/2005,21:49,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,21:51,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,21:58,1129.75,1129.75,1129.25,1129.75,2,15
01/03/2005,21:59,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,22:00,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,22:01,1129.50,1129.75,1129.50,1129.75,1,23
01/03/2005,22:02,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,22:03,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,22:04,1129.75,1129.75,1129.75,1129.75,4,0
01/03/2005,22:05,1129.50,1129.75,1129.50,1129.75,1,1
01/03/2005,22:07,1129.50,1129.75,1129.50,1129.75,1,1
01/03/2005,22:10,1129.75,1129.75,1129.75,1129.75,4,0
01/03/2005,22:11,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,22:12,1129.75,1129.75,1129.75,1129.75,12,0
01/03/2005,22:15,1129.50,1129.50,1129.50,1129.50,0,16
01/03/2005,22:17,1129.50,1129.50,1129.50,1129.50,0,3
01/03/2005,22:21,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,22:22,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,22:24,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,22:27,1129.50,1129.50,1129.50,1129.50,0,6
01/03/2005,22:28,1129.50,1129.75,1129.50,1129.75,1,2
01/03/2005,22:31,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,22:33,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,22:36,1129.50,1129.50,1129.50,1129.50,0,4
01/03/2005,22:39,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,22:40,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,22:41,1129.50,1129.50,1129.50,1129.50,0,6
01/03/2005,22:42,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,22:43,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,22:44,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,22:45,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,22:47,1129.75,1129.75,1129.75,1129.75,29,0
01/03/2005,22:48,1129.50,1129.50,1129.50,1129.50,0,4
01/03/2005,22:49,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,22:53,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,22:55,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,22:58,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,22:59,1129.50,1129.50,1129.50,1129.50,0,4
01/03/2005,23:04,1129.50,1129.75,1129.50,1129.75,1,1
01/03/2005,23:05,1129.50,1129.75,1129.50,1129.75,1,1
01/03/2005,23:06,1129.50,1129.50,1129.50,1129.50,0,32
01/03/2005,23:09,1129.25,1129.50,1129.25,1129.50,26,3
01/03/2005,23:12,1129.50,1129.50,1129.50,1129.50,3,0
01/03/2005,23:13,1129.50,1129.50,1129.50,1129.50,2,0
01/03/2005,23:14,1129.50,1129.50,1129.50,1129.50,2,0
01/03/2005,23:21,1129.75,1129.75,1129.75,1129.75,20,0
01/03/2005,23:22,1129.75,1129.75,1129.75,1129.75,3,0
01/03/2005,23:24,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,23:25,1129.75,1129.75,1129.75,1129.75,20,0
01/03/2005,23:28,1129.75,1129.75,1129.75,1129.75,1,0
01/03/2005,23:29,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,23:31,1129.75,1129.75,1129.50,1129.50,4,30
01/03/2005,23:33,1129.50,1129.50,1129.50,1129.50,0,30
01/03/2005,23:37,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,23:38,1129.50,1129.50,1129.50,1129.50,0,1
01/03/2005,23:42,1129.50,1129.75,1129.50,1129.75,4,2
01/03/2005,23:45,1129.50,1129.50,1129.50,1129.50,0,7
01/03/2005,23:47,1129.50,1129.50,1129.50,1129.50,0,58
01/03/2005,23:53,1129.50,1129.50,1129.50,1129.50,0,2
01/03/2005,23:58,1129.25,1129.25,1129.25,1129.25,0,49
01/03/2005,23:59,1129.25,1129.25,1129.25,1129.25,0,38
01/04/2005,00:04,1129.25,1129.25,1129.00,1129.25,3,12
01/04/2005,00:05,1129.25,1129.25,1129.25,1129.25,9,0
01/04/2005,00:07,1129.25,1129.25,1129.25,1129.25,6,0
01/04/2005,00:08,1129.25,1129.25,1129.25,1129.25,13,0
01/04/2005,00:09,1129.25,1129.25,1129.25,1129.25,9,0
01/04/2005,00:10,1129.25,1129.25,1129.25,1129.25,12,0
01/04/2005,00:11,1129.25,1129.25,1129.25,1129.25,7,0
01/04/2005,00:12,1129.25,1129.25,1129.25,1129.25,2,0
01/04/2005,00:13,1129.25,1129.25,1129.25,1129.25,5,0
01/04/2005,00:14,1129.25,1129.25,1129.25,1129.25,1,0
01/04/2005,00:15,1129.25,1129.25,1129.25,1129.25,8,0
01/04/2005,00:21,1129.25,1129.25,1129.25,1129.25,1,0
01/04/2005,00:26,1129.25,1129.25,1129.25,1129.25,12,0
01/04/2005,00:27,1129.25,1129.25,1129.00,1129.25,4,1
01/04/2005,00:28,1129.25,1129.25,1129.25,1129.25,5,0
01/04/2005,00:29,1129.25,1129.25,1129.25,1129.25,5,0
01/04/2005,00:35,1129.25,1129.50,1129.25,1129.50,5,0
01/04/2005,00:41,1129.50,1129.50,1129.50,1129.50,10,0
01/04/2005,00:42,1129.50,1129.50,1129.25,1129.50,2,1
01/04/2005,00:43,1129.50,1129.50,1129.50,1129.50,2,0
01/04/2005,00:44,1129.50,1129.50,1129.50,1129.50,6,0
01/04/2005,00:45,1129.50,1129.50,1129.50,1129.50,1,0
01/04/2005,00:58,1129.50,1129.50,1129.50,1129.50,1,0
01/04/2005,01:00,1129.25,1129.25,1129.25,1129.25,0,1
01/04/2005,01:05,1129.50,1129.50,1129.50,1129.50,26,0
01/04/2005,01:06,1129.50,1129.75,1129.50,1129.75,18,0
01/04/2005,01:07,1129.50,1129.50,1129.50,1129.50,0,13
01/04/2005,01:09,1129.50,1129.50,1129.50,1129.50,0,3
01/04/2005,01:10,1129.50,1129.50,1129.50,1129.50,0,11
01/04/2005,01:14,1129.50,1129.50,1129.50,1129.50,0,7
01/04/2005,01:17,1129.50,1129.50,1129.25,1129.25,0,11
01/04/2005,01:20,1129.50,1129.50,1129.25,1129.25,10,1
01/04/2005,01:21,1129.50,1129.50,1129.50,1129.50,10,0
01/04/2005,01:22,1129.50,1129.50,1129.50,1129.50,16,0
01/04/2005,01:23,1129.25,1129.25,1129.25,1129.25,0,2
01/04/2005,01:25,1129.50,1129.50,1129.50,1129.50,2,0
01/04/2005,01:30,1129.50,1129.50,1129.50,1129.50,2,0
01/04/2005,01:31,1129.50,1129.50,1129.50,1129.50,10,0
01/04/2005,01:32,1129.50,1129.50,1129.50,1129.50,1,0
01/04/2005,01:33,1129.50,1129.50,1129.50,1129.50,1,0
01/04/2005,01:34,1129.50,1129.50,1129.50,1129.50,40,0
01/04/2005,01:35,1129.50,1129.50,1129.50,1129.50,8,0
01/04/2005,01:37,1129.50,1129.50,1129.50,1129.50,2,0
01/04/2005,01:38,1129.50,1129.50,1129.50,1129.50,13,0
01/04/2005,01:40,1129.50,1129.50,1129.50,1129.50,1,0
01/04/2005,01:41,1129.50,1129.50,1129.50,1129.50,10,0
01/04/2005,01:42,1129.50,1129.50,1129.25,1129.25,1,1
01/04/2005,01:43,1129.50,1129.50,1129.50,1129.50,3,0
01/04/2005,01:44,1129.50,1129.75,1129.50,1129.75,55,0
01/04/2005,01:45,1129.75,1130.00,1129.50,1130.00,243,24
01/04/2005,01:46,1130.00,1130.00,1129.75,1129.75,10,14
01/04/2005,01:47,1130.00,1130.00,1129.75,1130.00,121,75
01/04/2005,01:48,1130.00,1130.25,1129.75,1129.75,230,3
01/04/2005,01:49,1130.00,1130.25,1130.00,1130.25,111,22
01/04/2005,01:50,1130.25,1130.25,1130.25,1130.25,41,0
01/04/2005,01:51,1130.00,1130.25,1130.00,1130.25,150,17
01/04/2005,01:52,1130.25,1130.50,1130.25,1130.50,55,0
01/04/2005,01:53,1130.50,1130.50,1130.25,1130.50,3,2
01/04/2005,01:54,1130.25,1130.50,1130.25,1130.50,1,38
01/04/2005,01:55,1130.25,1130.25,1130.25,1130.25,0,66
01/04/2005,01:57,1130.25,1130.25,1130.25,1130.25,0,104
01/04/2005,01:58,1130.25,1130.25,1130.25,1130.25,0,33
01/04/2005,01:59,1130.25,1130.25,1130.25,1130.25,0,55
01/04/2005,02:01,1130.50,1130.50,1130.25,1130.25,4,139
01/04/2005,02:02,1130.25,1130.50,1129.75,1129.75,20,285
01/04/2005,02:03,1130.00,1130.00,1129.50,1129.75,33,62
01/04/2005,02:04,1130.00,1130.00,1130.00,1130.00,19,0
01/04/2005,02:05,1130.00,1130.00,1129.75,1129.75,3,46
01/04/2005,02:06,1129.75,1130.00,1129.75,1130.00,45,35
01/04/2005,02:07,1130.00,1130.25,1130.00,1130.25,74,0
01/04/2005,02:08,1130.25,1130.25,1130.25,1130.25,63,0
01/04/2005,02:09,1130.25,1130.25,1130.25,1130.25,79,0
01/04/2005,02:10,1130.25,1130.25,1130.25,1130.25,28,0
01/04/2005,02:11,1130.50,1130.50,1130.25,1130.25,51,1
01/04/2005,02:12,1130.50,1130.75,1130.50,1130.75,296,0
01/04/2005,02:13,1130.50,1130.75,1130.50,1130.75,3,52
01/04/2005,02:14,1130.75,1130.75,1130.50,1130.75,3,23
01/04/2005,02:15,1130.50,1130.50,1130.50,1130.50,0,33
01/04/2005,02:16,1130.50,1130.50,1130.50,1130.50,0,29
01/04/2005,02:18,1130.50,1130.50,1130.50,1130.50,0,1
01/04/2005,02:19,1130.50,1130.50,1130.50,1130.50,0,1
01/04/2005,02:20,1130.75,1130.75,1130.50,1130.50,23,16
01/04/2005,02:21,1130.75,1131.00,1130.75,1131.00,173,2
01/04/2005,02:22,1130.75,1130.75,1130.75,1130.75,0,142
01/04/2005,02:23,1130.75,1130.75,1130.75,1130.75,0,132
01/04/2005,02:24,1130.50,1130.75,1130.50,1130.75,59,2
01/04/2005,02:25,1130.75,1131.00,1130.75,1131.00,21,0
01/04/2005,02:26,1130.75,1130.75,1130.75,1130.75,0,25
01/04/2005,02:27,1130.75,1130.75,1130.75,1130.75,0,34
01/04/2005,02:28,1130.75,1130.75,1130.50,1130.50,0,33
01/04/2005,02:29,1130.50,1130.50,1130.50,1130.50,0,13
01/04/2005,02:30,1130.50,1130.75,1130.50,1130.75,52,9
01/04/2005,02:31,1130.50,1130.75,1130.50,1130.75,30,33
01/04/2005,02:32,1131.00,1131.00,1130.50,1130.50,14,60
01/04/2005,02:33,1130.50,1130.50,1130.50,1130.50,0,2
01/04/2005,02:34,1130.75,1130.75,1130.50,1130.50,5,1
01/04/2005,02:35,1130.50,1130.50,1130.25,1130.25,0,34
01/04/2005,02:36,1130.50,1130.50,1130.25,1130.25,1,28
01/04/2005,02:37,1130.25,1130.25,1130.25,1130.25,0,2
01/04/2005,02:38,1130.25,1130.25,1130.00,1130.25,7,34
01/04/2005,02:39,1130.25,1130.25,1130.25,1130.25,10,0
01/04/2005,02:40,1130.25,1130.25,1130.25,1130.25,6,0
01/04/2005,02:41,1130.00,1130.00,1130.00,1130.00,0,26
01/04/2005,02:42,1130.00,1130.00,1130.00,1130.00,0,12
01/04/2005,02:44,1130.00,1130.00,1130.00,1130.00,0,3
01/04/2005,02:45,1130.00,1130.00,1130.00,1130.00,0,4
01/04/2005,02:46,1130.00,1130.00,1130.00,1130.00,0,16
01/04/2005,02:47,1130.25,1130.25,1130.25,1130.25,54,0
01/04/2005,02:48,1130.25,1130.25,1130.25,1130.25,8,0
01/04/2005,02:49,1130.25,1130.25,1130.25,1130.25,1,0
01/04/2005,02:50,1130.00,1130.00,1130.00,1130.00,0,16
01/04/2005,02:51,1130.00,1130.00,1130.00,1130.00,0,2
01/04/2005,02:52,1130.00,1130.00,1129.75,1130.00,14,54
01/04/2005,02:53,1129.75,1129.75,1129.75,1129.75,0,4
01/04/2005,02:54,1129.75,1130.00,1129.75,1130.00,34,1
01/04/2005,02:55,1130.25,1130.50,1130.25,1130.50,129,0
01/04/2005,02:56,1130.50,1130.50,1130.50,1130.50,1,0
01/04/2005,02:57,1130.75,1130.75,1130.75,1130.75,4,0
01/04/2005,02:58,1130.75,1130.75,1130.75,1130.75,53,0
01/04/2005,03:01,1130.50,1130.50,1130.50,1130.50,0,3
01/04/2005,03:02,1130.50,1130.50,1130.50,1130.50,0,87
01/04/2005,03:03,1130.50,1130.50,1130.50,1130.50,0,1
01/04/2005,03:04,1130.50,1130.50,1130.50,1130.50,0,2
01/04/2005,03:05,1130.50,1130.50,1130.50,1130.50,0,18
01/04/2005,03:07,1130.50,1130.50,1130.50,1130.50,0,11
01/04/2005,03:08,1130.50,1130.50,1130.50,1130.50,0,21
01/04/2005,03:10,1130.50,1130.50,1130.25,1130.50,10,53
01/04/2005,03:11,1130.50,1130.50,1130.25,1130.25,57,2
01/04/2005,03:12,1130.50,1130.50,1130.50,1130.50,5,0
01/04/2005,03:14,1130.50,1130.50,1130.50,1130.50,37,0
01/04/2005,03:15,1130.50,1130.50,1130.50,1130.50,21,0
01/04/2005,03:16,1130.50,1130.50,1130.50,1130.50,128,0
01/04/2005,03:18,1130.50,1130.50,1130.50,1130.50,32,0
01/04/2005,03:19,1130.50,1130.50,1130.50,1130.50,1,0
01/04/2005,03:20,1130.50,1130.75,1130.50,1130.75,33,0
01/04/2005,03:21,1131.00,1131.00,1131.00,1131.00,85,0
01/04/2005,03:22,1131.00,1131.25,1131.00,1131.00,72,3
01/04/2005,03:23,1131.00,1131.00,1131.00,1131.00,0,5
01/04/2005,03:24,1131.00,1131.00,1131.00,1131.00,0,1
01/04/2005,03:25,1131.25,1131.50,1131.25,1131.50,316,2
01/04/2005,03:27,1131.50,1131.75,1131.50,1131.50,331,1
01/04/2005,03:28,1131.50,1131.75,1131.50,1131.50,24,104
01/04/2005,03:29,1131.50,1131.75,1131.50,1131.50,2,3
01/04/2005,03:30,1131.50,1131.50,1131.50,1131.50,0,1
01/04/2005,03:31,1131.50,1131.75,1131.50,1131.75,89,11
01/04/2005,03:32,1131.75,1132.00,1131.75,1131.75,24,17
01/04/2005,03:33,1131.75,1131.75,1131.75,1131.75,0,22
01/04/2005,03:34,1131.75,1132.00,1131.75,1132.00,20,3
01/04/2005,03:35,1131.75,1131.75,1131.75,1131.75,0,1
01/04/2005,03:37,1131.75,1132.00,1131.75,1132.00,125,20
01/04/2005,03:38,1132.00,1132.25,1132.00,1132.00,297,6
01/04/2005,03:39,1132.00,1132.50,1132.00,1132.25,64,25
01/04/2005,03:40,1132.50,1132.50,1132.25,1132.25,85,3
01/04/2005,03:41,1132.50,1132.50,1132.00,1132.00,10,199
01/04/2005,03:42,1132.25,1132.25,1132.00,1132.00,50,2
01/04/2005,03:43,1132.00,1132.25,1132.00,1132.00,1,67
01/04/2005,03:44,1132.00,1132.00,1132.00,1132.00,0,52
01/04/2005,03:45,1132.00,1132.00,1132.00,1132.00,0,1
01/04/2005,03:46,1132.25,1132.25,1132.25,1132.25,58,0
01/04/2005,03:47,1132.25,1132.25,1132.25,1132.25,8,0
01/04/2005,03:48,1132.25,1132.25,1132.25,1132.25,77,0
01/04/2005,03:49,1132.25,1132.25,1132.25,1132.25,3,0
01/04/2005,03:50,1132.25,1132.25,1132.00,1132.25,37,20
01/04/2005,03:51,1132.25,1132.25,1132.25,1132.25,5,0
01/04/2005,03:54,1132.25,1132.25,1132.25,1132.25,54,0
01/04/2005,03:55,1132.25,1132.25,1132.25,1132.25,12,0
01/04/2005,03:56,1132.25,1132.25,1132.25,1132.25,1,0
01/04/2005,03:57,1132.25,1132.25,1132.25,1132.25,27,0
01/04/2005,03:58,1132.25,1132.25,1132.25,1132.25,56,0
01/04/2005,03:59,1132.25,1132.25,1132.25,1132.25,7,0
01/04/2005,04:00,1132.50,1132.50,1132.25,1132.25,20,5
01/04/2005,04:01,1132.25,1132.50,1132.25,1132.50,1,46
01/04/2005,04:02,1132.25,1132.25,1132.25,1132.25,0,1
01/04/2005,04:03,1132.25,1132.25,1132.25,1132.25,0,45
01/04/2005,04:04,1132.25,1132.25,1132.25,1132.25,0,5
01/04/2005,04:05,1132.25,1132.25,1132.25,1132.25,0,1
01/04/2005,04:06,1132.25,1132.25,1132.25,1132.25,0,11
01/04/2005,04:07,1132.25,1132.25,1132.25,1132.25,0,15
01/04/2005,04:08,1132.25,1132.25,1132.25,1132.25,0,3
01/04/2005,04:09,1132.25,1132.25,1132.00,1132.00,0,80
01/04/2005,04:10,1132.00,1132.00,1131.75,1132.00,1,37
01/04/2005,04:11,1131.75,1132.00,1131.75,1131.75,3,13
01/04/2005,04:12,1131.75,1131.75,1131.75,1131.75,0,126
01/04/2005,04:13,1131.75,1131.75,1131.75,1131.75,0,69
01/04/2005,04:14,1132.00,1132.00,1132.00,1132.00,2,0
01/04/2005,04:15,1131.75,1131.75,1131.75,1131.75,0,1
01/04/2005,04:16,1132.00,1132.00,1131.75,1131.75,17,149
01/04/2005,04:17,1131.75,1131.75,1131.75,1131.75,0,6
01/04/2005,04:18,1131.75,1131.75,1131.50,1131.50,75,368
01/04/2005,04:19,1131.50,1131.50,1131.50,1131.50,0,1
01/04/2005,04:20,1131.75,1131.75,1131.50,1131.75,53,2
01/04/2005,04:21,1131.75,1131.75,1131.50,1131.50,54,15
01/04/2005,04:23,1131.50,1131.50,1131.25,1131.25,0,84
01/04/2005,04:25,1131.50,1131.50,1131.50,1131.50,210,0
01/04/2005,04:26,1131.50,1132.00,1131.50,1132.00,82,0
01/04/2005,04:27,1131.50,1131.50,1131.50,1131.50,0,41
01/04/2005,04:28,1131.50,1131.75,1131.50,1131.50,24,16
01/04/2005,04:29,1131.25,1131.25,1131.25,1131.25,0,12
01/04/2005,04:31,1131.25,1131.50,1131.25,1131.50,5,4
01/04/2005,04:32,1131.50,1131.50,1131.50,1131.50,20,0
01/04/2005,04:34,1131.75,1131.75,1131.75,1131.75,144,0
01/04/2005,04:35,1131.75,1131.75,1131.75,1131.75,3,0
01/04/2005,04:37,1131.50,1131.50,1131.50,1131.50,0,102
01/04/2005,04:38,1131.50,1131.50,1131.50,1131.50,0,50
01/04/2005,04:39,1131.50,1131.50,1131.50,1131.50,0,2
01/04/2005,04:41,1131.50,1131.50,1131.25,1131.25,0,3
01/04/2005,04:42,1131.25,1131.25,1131.25,1131.25,0,1
01/04/2005,04:43,1131.25,1131.50,1131.00,1131.25,8,254
01/04/2005,04:44,1131.00,1131.25,1131.00,1131.25,1,1
01/04/2005,04:45,1131.00,1131.25,1131.00,1131.25,3,130
01/04/2005,04:46,1131.25,1131.25,1131.25,1131.25,85,0
01/04/2005,04:47,1131.25,1131.50,1131.25,1131.50,12,46
01/04/2005,04:49,1131.50,1131.75,1131.25,1131.50,27,4
01/04/2005,04:50,1131.75,1132.00,1131.75,1131.75,48,1
01/04/2005,04:53,1131.75,1131.75,1131.75,1131.75,0,1
01/04/2005,04:54,1131.75,1131.75,1131.50,1131.50,0,123
01/04/2005,04:55,1131.50,1131.50,1131.50,1131.50,0,3
01/04/2005,04:56,1131.50,1131.50,1131.50,1131.50,0,6
01/04/2005,04:57,1131.25,1131.50,1131.25,1131.50,3,1
01/04/2005,04:58,1131.50,1131.50,1131.50,1131.50,13,0
01/04/2005,04:59,1131.50,1131.50,1131.50,1131.50,61,0
01/04/2005,05:00,1131.25,1131.50,1131.25,1131.50,22,11
01/04/2005,05:02,1131.25,1131.25,1131.25,1131.25,0,2
01/04/2005,05:03,1131.25,1131.25,1131.25,1131.25,0,12
01/04/2005,05:04,1131.25,1131.25,1131.25,1131.25,0,25
01/04/2005,05:05,1131.25,1131.25,1131.00,1131.00,0,17
01/04/2005,05:06,1131.00,1131.00,1131.00,1131.00,0,3
01/04/2005,05:07,1131.00,1131.00,1131.00,1131.00,0,113
01/04/2005,05:08,1131.00,1131.25,1131.00,1131.00,1,68
01/04/2005,05:09,1131.25,1131.25,1131.25,1131.25,14,0
01/04/2005,05:11,1131.50,1131.75,1131.50,1131.75,32,0
01/04/2005,05:13,1131.50,1131.50,1131.50,1131.50,0,1
01/04/2005,05:14,1131.50,1131.75,1131.50,1131.75,5,4
01/04/2005,05:17,1131.75,1131.75,1131.75,1131.75,69,0
01/04/2005,05:18,1131.75,1132.00,1131.75,1131.75,109,28
01/04/2005,05:19,1131.75,1132.00,1131.75,1131.75,1,75
01/04/2005,05:20,1131.75,1131.75,1131.50,1131.50,0,22
01/04/2005,05:21,1131.50,1131.75,1131.50,1131.75,35,2
01/04/2005,05:23,1131.75,1131.75,1131.75,1131.75,1,0
01/04/2005,05:24,1131.75,1131.75,1131.75,1131.75,5,0
01/04/2005,05:25,1131.50,1131.75,1131.50,1131.75,11,4
01/04/2005,05:26,1131.75,1131.75,1131.75,1131.75,1,0
01/04/2005,05:27,1131.75,1131.75,1131.75,1131.75,4,0
01/04/2005,05:28,1132.00,1132.00,1132.00,1132.00,30,0
01/04/2005,05:29,1132.00,1132.00,1131.75,1131.75,25,1
01/04/2005,05:31,1132.00,1132.00,1132.00,1132.00,2,0
01/04/2005,05:32,1132.00,1132.00,1132.00,1132.00,7,0
01/04/2005,05:33,1132.00,1132.25,1132.00,1132.00,291,44
01/04/2005,05:34,1132.00,1132.00,1131.75,1131.75,0,52
01/04/2005,05:35,1131.75,1131.75,1131.50,1131.50,0,31
01/04/2005,05:36,1131.50,1131.75,1131.50,1131.75,235,1
01/04/2005,05:37,1131.50,1131.50,1131.50,1131.50,0,2
01/04/2005,05:40,1131.50,1131.50,1131.50,1131.50,0,150
01/04/2005,05:41,1131.50,1131.75,1131.50,1131.50,15,77
01/04/2005,05:42,1131.50,1131.50,1131.50,1131.50,0,10
01/04/2005,05:43,1131.50,1131.50,1131.50,1131.50,0,2
01/04/2005,05:44,1131.75,1131.75,1131.75,1131.75,2,0
01/04/2005,05:46,1131.75,1131.75,1131.50,1131.50,3,28
01/04/2005,05:47,1131.50,1131.50,1131.50,1131.50,0,48
01/04/2005,05:48,1131.50,1131.50,1131.50,1131.50,0,69
01/04/2005,05:50,1131.25,1131.25,1131.25,1131.25,0,66
01/04/2005,05:51,1131.00,1131.00,1130.75,1130.75,0,79
01/04/2005,05:52,1131.00,1131.00,1131.00,1131.00,31,0
01/04/2005,05:53,1131.00,1131.00,1130.25,1130.50,61,209
01/04/2005,05:54,1130.50,1130.50,1130.50,1130.50,43,0
01/04/2005,05:55,1130.75,1130.75,1130.50,1130.50,1,44
01/04/2005,05:57,1130.50,1130.75,1130.50,1130.50,2,25
01/04/2005,05:58,1130.75,1130.75,1130.75,1130.75,25,0
01/04/2005,05:59,1130.75,1131.00,1130.50,1130.50,4,52
01/04/2005,06:00,1130.50,1130.50,1130.25,1130.25,10,5
01/04/2005,06:01,1130.25,1130.50,1130.00,1130.25,111,223
01/04/2005,06:02,1130.50,1130.50,1130.25,1130.25,1,2
01/04/2005,06:03,1130.25,1130.25,1130.25,1130.25,0,35
01/04/2005,06:04,1130.25,1130.25,1130.25,1130.25,0,17
01/04/2005,06:05,1130.00,1130.00,1129.75,1129.75,0,193
01/04/2005,06:06,1129.75,1129.75,1129.50,1129.50,11,85
01/04/2005,06:07,1129.50,1129.75,1129.50,1129.75,121,9
01/04/2005,06:08,1129.50,1129.75,1129.50,1129.75,1,1
01/04/2005,06:09,1130.00,1130.00,1129.75,1130.00,52,14
01/04/2005,06:10,1130.00,1130.00,1130.00,1130.00,1,0
01/04/2005,06:11,1130.25,1130.25,1130.25,1130.25,4,0
01/04/2005,06:12,1130.25,1130.50,1130.00,1130.50,65,5
01/04/2005,06:13,1130.50,1130.75,1130.50,1130.75,116,0
01/04/2005,06:14,1130.75,1131.25,1130.75,1131.25,274,0
01/04/2005,06:15,1131.00,1131.00,1131.00,1131.00,0,69
01/04/2005,06:16,1131.00,1131.00,1131.00,1131.00,0,1
01/04/2005,06:17,1131.00,1131.00,1131.00,1131.00,0,18
01/04/2005,06:18,1131.00,1131.00,1131.00,1131.00,0,1
01/04/2005,06:19,1131.00,1131.00,1131.00,1131.00,0,10
01/04/2005,06:20,1131.00,1131.00,1131.00,1131.00,0,1
01/04/2005,06:21,1131.00,1131.00,1130.75,1131.00,5,6
01/04/2005,06:22,1131.00,1131.00,1131.00,1131.00,10,0
01/04/2005,06:24,1131.00,1131.00,1131.00,1131.00,40,0
01/04/2005,06:25,1131.00,1131.50,1131.00,1131.25,52,7
01/04/2005,06:26,1131.25,1131.25,1131.25,1131.25,0,35
01/04/2005,06:27,1131.25,1131.25,1131.25,1131.25,0,1
01/04/2005,06:28,1131.25,1131.50,1131.25,1131.50,1,1
01/04/2005,06:29,1131.25,1131.25,1131.25,1131.25,0,1
01/04/2005,06:31,1131.50,1131.50,1131.50,1131.50,2,0
01/04/2005,06:33,1131.50,1131.50,1131.25,1131.25,4,25
01/04/2005,06:34,1131.25,1131.25,1131.25,1131.25,0,28
01/04/2005,06:35,1131.25,1131.50,1131.25,1131.25,85,39
01/04/2005,06:36,1131.25,1131.50,1131.25,1131.25,20,34
01/04/2005,06:37,1131.25,1131.25,1131.25,1131.25,0,20
01/04/2005,06:38,1131.25,1131.25,1131.25,1131.25,0,8
01/04/2005,06:40,1131.25,1131.25,1130.75,1130.75,153,331
01/04/2005,06:41,1131.00,1131.00,1131.00,1131.00,11,0
01/04/2005,06:42,1131.00,1131.00,1131.00,1131.00,101,0
01/04/2005,06:43,1131.00,1131.00,1131.00,1131.00,4,0
01/04/2005,06:45,1131.00,1131.00,1131.00,1131.00,2,0
01/04/2005,06:46,1131.25,1131.25,1131.25,1131.25,51,0
01/04/2005,06:47,1131.25,1131.25,1131.25,1131.25,1,0
01/04/2005,06:48,1131.00,1131.25,1131.00,1131.25,5,20
01/04/2005,06:49,1131.00,1131.25,1131.00,1131.25,5,1
01/04/2005,06:50,1131.00,1131.00,1131.00,1131.00,0,5
01/04/2005,06:52,1131.25,1131.25,1131.00,1131.00,1,1
01/04/2005,06:53,1131.00,1131.00,1131.00,1131.00,0,5
01/04/2005,06:54,1131.00,1131.00,1130.75,1131.00,14,188
01/04/2005,06:55,1131.00,1131.00,1130.75,1130.75,6,15
01/04/2005,06:56,1130.75,1130.75,1130.75,1130.75,0,13
01/04/2005,06:57,1131.00,1131.25,1131.00,1131.25,70,0
01/04/2005,06:58,1131.00,1131.00,1131.00,1131.00,0,2
01/04/2005,06:59,1131.00,1131.25,1131.00,1131.00,1,6
01/04/2005,07:01,1131.00,1131.00,1131.00,1131.00,0,1
01/04/2005,07:03,1131.00,1131.00,1131.00,1131.00,0,63
01/04/2005,07:04,1131.00,1131.00,1131.00,1131.00,0,2
01/04/2005,07:05,1130.75,1130.75,1130.75,1130.75,0,37
01/04/2005,07:06,1131.00,1131.00,1131.00,1131.00,1,0
01/04/2005,07:07,1130.75,1131.00,1130.75,1131.00,1,9
01/04/2005,07:08,1131.00,1131.00,1131.00,1131.00,82,0
01/04/2005,07:09,1131.00,1131.00,1131.00,1131.00,22,0
01/04/2005,07:11,1130.75,1130.75,1130.75,1130.75,0,83
01/04/2005,07:12,1130.75,1130.75,1130.50,1130.50,0,46
01/04/2005,07:13,1130.50,1130.75,1130.50,1130.50,25,5
01/04/2005,07:14,1130.75,1130.75,1130.75,1130.75,32,0
01/04/2005,07:15,1130.50,1130.50,1130.50,1130.50,0,2
01/04/2005,07:17,1130.75,1130.75,1130.50,1130.50,19,3
01/04/2005,07:18,1130.50,1130.75,1130.50,1130.75,5,1
01/04/2005,07:19,1130.50,1130.75,1130.50,1130.75,51,2
01/04/2005,07:20,1130.75,1130.75,1130.50,1130.50,27,8
01/04/2005,07:22,1130.75,1130.75,1130.75,1130.75,5,0
01/04/2005,07:23,1130.75,1131.00,1130.75,1131.00,15,0
01/04/2005,07:24,1130.75,1131.00,1130.75,1131.00,32,152
01/04/2005,07:25,1131.00,1131.00,1130.75,1131.00,9,2
01/04/2005,07:26,1131.00,1131.00,1130.50,1130.75,4,73
01/04/2005,07:27,1130.75,1130.75,1130.50,1130.75,32,10
01/04/2005,07:28,1130.75,1131.00,1130.75,1131.00,39,0
01/04/2005,07:29,1130.75,1131.00,1130.75,1131.00,44,8
01/04/2005,07:30,1131.00,1131.00,1131.00,1131.00,324,0
01/04/2005,07:31,1131.00,1131.00,1131.00,1131.00,5,0
01/04/2005,07:32,1131.00,1131.00,1130.75,1130.75,23,1
01/04/2005,07:33,1130.75,1130.75,1130.75,1130.75,0,18
01/04/2005,07:34,1131.00,1131.00,1130.75,1131.00,15,1
01/04/2005,07:35,1131.00,1131.25,1131.00,1131.25,189,11
01/04/2005,07:36,1131.25,1131.25,1131.25,1131.25,93,0
01/04/2005,07:37,1131.25,1131.25,1131.00,1131.00,8,7
01/04/2005,07:38,1131.25,1131.25,1131.00,1131.00,18,1
01/04/2005,07:39,1131.00,1131.00,1131.00,1131.00,0,14
01/04/2005,07:40,1131.25,1131.25,1131.00,1131.00,50,13
01/04/2005,07:41,1131.00,1131.25,1131.00,1131.00,1,32
01/04/2005,07:42,1131.00,1131.00,1131.00,1131.00,0,101
01/04/2005,07:43,1130.75,1131.00,1130.75,1131.00,2,5
01/04/2005,07:44,1131.00,1131.00,1130.75,1130.75,3,1
01/04/2005,07:45,1130.75,1130.75,1130.75,1130.75,0,1
01/04/2005,07:46,1130.75,1131.00,1130.75,1131.00,13,6
01/04/2005,07:47,1131.00,1131.00,1131.00,1131.00,31,0
01/04/2005,07:48,1130.75,1130.75,1130.75,1130.75,0,280
01/04/2005,07:49,1130.75,1130.75,1130.75,1130.75,0,52
01/04/2005,07:50,1130.75,1130.75,1130.50,1130.50,0,9
01/04/2005,07:51,1130.50,1130.75,1130.50,1130.50,3,5
01/04/2005,07:52,1130.50,1130.75,1130.50,1130.75,102,1
01/04/2005,07:53,1130.50,1130.75,1130.50,1130.50,1,103
01/04/2005,07:54,1130.50,1130.50,1130.50,1130.50,0,11
01/04/2005,07:55,1130.75,1130.75,1130.50,1130.50,120,21
01/04/2005,07:56,1130.75,1130.75,1130.75,1130.75,180,0
01/04/2005,07:57,1131.00,1131.00,1130.75,1131.00,6,2
01/04/2005,07:58,1131.00,1131.25,1131.00,1131.00,142,1
01/04/2005,07:59,1131.00,1131.25,1131.00,1131.25,1,29
01/04/2005,08:00,1131.25,1131.25,1131.00,1131.00,2,143
01/04/2005,08:01,1131.00,1131.00,1131.00,1131.00,0,180
01/04/2005,08:02,1131.25,1131.25,1130.75,1131.00,2,114
01/04/2005,08:03,1131.00,1131.00,1130.50,1130.50,6,86
01/04/2005,08:04,1130.75,1130.75,1130.50,1130.50,51,16
01/04/2005,08:05,1130.75,1130.75,1130.50,1130.50,41,9
01/04/2005,08:06,1130.75,1130.75,1130.50,1130.50,7,26
01/04/2005,08:07,1130.50,1131.00,1130.50,1131.00,244,18
01/04/2005,08:08,1131.00,1131.00,1130.75,1131.00,39,1
01/04/2005,08:09,1130.75,1131.00,1130.75,1131.00,203,414
01/04/2005,08:10,1130.75,1131.00,1130.50,1131.00,66,211
01/04/2005,08:11,1130.75,1131.00,1130.75,1130.75,34,107
01/04/2005,08:12,1130.75,1131.00,1130.75,1131.00,4,20
01/04/2005,08:13,1131.00,1131.00,1131.00,1131.00,5,0
01/04/2005,08:14,1130.75,1130.75,1130.75,1130.75,0,56
01/04/2005,08:15,1130.75,1131.00,1130.75,1131.00,202,60
01/04/2005,08:16,1130.75,1130.75,1130.50,1130.50,2,264
01/04/2005,08:17,1130.50,1130.50,1130.25,1130.50,47,169
01/04/2005,08:18,1130.25,1130.75,1130.25,1130.75,175,109
01/04/2005,08:19,1130.75,1130.75,1130.50,1130.50,2,408
01/04/2005,08:20,1130.75,1130.75,1130.25,1130.25,3,50
01/04/2005,08:21,1130.25,1130.50,1130.25,1130.25,5,31
01/04/2005,08:22,1130.50,1130.50,1130.00,1130.00,9,465
01/04/2005,08:23,1130.00,1130.25,1130.00,1130.00,4,67
01/04/2005,08:24,1130.00,1130.00,1129.75,1130.00,46,364
01/04/2005,08:25,1130.00,1130.00,1129.75,1130.00,60,5
01/04/2005,08:26,1130.00,1130.00,1130.00,1130.00,38,0
01/04/2005,08:27,1129.75,1130.00,1129.75,1130.00,162,20
01/04/2005,08:28,1129.75,1130.25,1129.75,1130.00,460,7
01/04/2005,08:29,1130.00,1130.25,1130.00,1130.00,3,303
01/04/2005,08:30,1130.00,1130.50,1129.75,1130.50,1377,430
01/04/2005,08:31,1130.50,1130.75,1130.00,1130.50,3000,1488
01/04/2005,08:32,1130.50,1130.75,1130.00,1130.25,1137,2098
01/04/2005,08:33,1130.25,1130.75,1130.25,1130.50,963,666
01/04/2005,08:34,1130.50,1130.50,1130.25,1130.50,1365,378
01/04/2005,08:35,1130.50,1130.75,1130.25,1130.50,1180,327
01/04/2005,08:36,1130.50,1131.00,1130.50,1130.50,1778,1194
01/04/2005,08:37,1130.50,1130.75,1130.00,1130.00,135,1277
01/04/2005,08:38,1130.25,1130.25,1129.75,1129.75,366,1756
01/04/2005,08:39,1129.75,1130.25,1129.75,1130.25,1454,574
01/04/2005,08:40,1130.25,1130.25,1129.75,1130.00,506,1183
01/04/2005,08:41,1129.75,1130.00,1129.50,1129.75,958,1774
01/04/2005,08:42,1129.50,1129.75,1129.50,1129.50,234,615
01/04/2005,08:43,1129.50,1129.75,1129.25,1129.50,964,1177
01/04/2005,08:44,1129.25,1129.25,1129.00,1129.00,330,1447
01/04/2005,08:45,1129.00,1129.25,1128.75,1129.00,2152,1313
01/04/2005,08:46,1129.00,1129.50,1129.00,1129.00,1883,508
01/04/2005,08:47,1129.00,1129.50,1129.00,1129.50,913,327
01/04/2005,08:48,1129.50,1130.00,1129.25,1129.75,1897,396
01/04/2005,08:49,1129.75,1130.00,1129.50,1129.75,644,1097
01/04/2005,08:50,1129.75,1130.00,1129.50,1129.50,885,562
01/04/2005,08:51,1129.75,1129.75,1129.25,1129.50,459,1108
01/04/2005,08:52,1129.25,1129.50,1129.00,1129.50,605,2231
01/04/2005,08:53,1129.50,1129.50,1129.00,1129.00,343,763
01/04/2005,08:54,1129.00,1129.50,1129.00,1129.25,1200,935
01/04/2005,08:55,1129.25,1129.50,1129.00,1129.25,266,1737
01/04/2005,08:56,1129.25,1129.50,1129.00,1129.00,213,359
01/04/2005,08:57,1129.25,1129.25,1129.00,1129.00,168,94
01/04/2005,08:58,1129.25,1129.25,1128.75,1128.75,578,1393
01/04/2005,08:59,1128.75,1129.00,1128.25,1128.50,458,4002
01/04/2005,09:00,1128.50,1128.75,1128.00,1128.25,70,2604
01/04/2005,09:01,1128.25,1129.00,1127.75,1129.00,2303,2075
01/04/2005,09:02,1129.00,1129.25,1128.75,1128.75,1638,902
01/04/2005,09:03,1129.00,1129.25,1128.75,1129.25,379,286
01/04/2005,09:04,1129.25,1129.25,1128.75,1129.25,689,478
01/04/2005,09:05,1129.25,1129.50,1129.00,1129.50,1144,256
01/04/2005,09:06,1129.50,1130.00,1129.25,1129.75,3579,439
01/04/2005,09:07,1130.00,1130.50,1129.75,1130.50,2598,842
01/04/2005,09:08,1130.50,1130.75,1130.25,1130.50,1911,799
01/04/2005,09:09,1130.50,1131.25,1130.50,1131.25,2275,617
01/04/2005,09:10,1131.00,1131.25,1130.75,1131.00,215,1185
01/04/2005,09:11,1131.00,1131.00,1130.50,1130.50,143,1086
01/04/2005,09:12,1130.50,1130.75,1130.50,1130.75,800,283
01/04/2005,09:13,1130.75,1130.75,1130.25,1130.25,74,1635
01/04/2005,09:14,1130.25,1130.50,1130.00,1130.25,600,1863
01/04/2005,09:15,1130.00,1130.25,1130.00,1130.25,1379,336
01/04/2005,09:16,1130.25,1130.75,1130.25,1130.75,1502,123
01/04/2005,09:17,1130.50,1130.75,1129.75,1130.00,502,1452
01/04/2005,09:18,1130.25,1130.25,1129.00,1129.00,528,3054
01/04/2005,09:19,1129.00,1129.75,1129.00,1129.50,946,359
01/04/2005,09:20,1129.75,1130.00,1129.50,1129.75,692,760
01/04/2005,09:21,1129.75,1130.00,1129.50,1129.75,59,887
01/04/2005,09:22,1129.50,1129.75,1129.50,1129.50,63,239
01/04/2005,09:23,1129.50,1129.75,1128.75,1128.75,160,1380
01/04/2005,09:24,1128.75,1129.00,1128.25,1128.50,853,1563
01/04/2005,09:25,1128.50,1128.50,1126.75,1127.00,1091,4805
01/04/2005,09:26,1127.00,1127.25,1126.75,1127.00,1598,2819
01/04/2005,09:27,1127.00,1127.00,1126.00,1126.00,1187,4849
01/04/2005,09:28,1125.75,1126.25,1125.75,1126.00,1709,1619
01/04/2005,09:29,1126.00,1126.75,1125.75,1126.75,3264,825
01/04/2005,09:30,1126.50,1127.00,1126.25,1126.75,2010,458
01/04/2005,09:31,1127.00,1127.25,1126.75,1126.75,1610,2244
01/04/2005,09:32,1126.50,1127.00,1126.50,1126.75,649,142
01/04/2005,09:33,1127.00,1127.00,1126.25,1126.50,383,1708
01/04/2005,09:34,1126.25,1126.50,1125.50,1125.75,1072,4272
01/04/2005,09:35,1125.75,1126.25,1125.50,1126.25,1328,640
01/04/2005,09:36,1126.25,1126.50,1126.00,1126.25,1651,561
01/04/2005,09:37,1126.50,1126.50,1126.00,1126.25,948,1275
01/04/2005,09:38,1126.25,1127.00,1125.75,1127.00,2952,1165
01/04/2005,09:39,1127.00,1127.25,1126.75,1127.00,1646,334
01/04/2005,09:40,1127.25,1127.25,1126.25,1126.50,518,1494
01/04/2005,09:41,1126.50,1127.25,1126.50,1127.00,927,140
01/04/2005,09:42,1126.75,1127.00,1126.75,1126.75,16,240
01/04/2005,09:43,1127.00,1127.00,1126.25,1126.25,195,492
01/04/2005,09:44,1126.25,1126.75,1126.25,1126.50,853,396
01/04/2005,09:45,1126.25,1126.50,1125.50,1126.00,1939,4502
01/04/2005,09:46,1126.00,1126.50,1125.75,1126.50,1547,267
01/04/2005,09:47,1126.50,1126.50,1125.50,1125.50,689,1450
01/04/2005,09:48,1125.50,1125.75,1125.00,1125.50,1175,3449
01/04/2005,09:49,1125.50,1125.50,1124.75,1125.00,760,2916
01/04/2005,09:50,1125.00,1125.75,1124.75,1125.75,3008,1498
01/04/2005,09:51,1125.75,1125.75,1125.50,1125.75,415,1302
01/04/2005,09:52,1125.50,1125.75,1125.50,1125.75,188,237
01/04/2005,09:53,1125.50,1125.75,1125.25,1125.50,848,1066
01/04/2005,09:54,1125.50,1125.75,1125.50,1125.75,1294,679
01/04/2005,09:55,1125.75,1126.00,1125.50,1125.75,576,543
01/04/2005,09:56,1125.75,1125.75,1124.75,1124.75,637,3458
01/04/2005,09:57,1125.00,1125.00,1124.50,1125.00,1334,1916
01/04/2005,09:58,1125.00,1125.25,1124.75,1125.00,1052,1601
01/04/2005,09:59,1125.00,1125.50,1125.00,1125.50,1151,125
01/04/2005,10:00,1125.50,1125.50,1125.25,1125.50,1966,219
01/04/2005,10:01,1125.50,1125.75,1125.25,1125.25,833,941
01/04/2005,10:02,1125.50,1125.50,1124.75,1125.00,285,1441
01/04/2005,10:03,1125.00,1125.25,1124.00,1124.25,727,5158
01/04/2005,10:04,1124.00,1124.50,1124.00,1124.50,1541,1163
01/04/2005,10:05,1124.50,1125.00,1124.50,1125.00,2307,159
01/04/2005,10:06,1125.00,1125.00,1124.50,1124.75,640,1385
01/04/2005,10:07,1124.75,1125.25,1124.50,1125.00,1289,1231
01/04/2005,10:08,1124.75,1125.00,1124.50,1124.50,376,1128
01/04/2005,10:09,1124.50,1124.50,1123.50,1124.00,1150,3330
01/04/2005,10:10,1124.00,1124.75,1123.75,1124.75,1683,340
01/04/2005,10:11,1124.75,1124.75,1124.25,1124.50,571,729
01/04/2005,10:12,1124.25,1124.50,1124.25,1124.50,238,101
01/04/2005,10:13,1124.50,1125.00,1124.25,1125.00,3169,192
01/04/2005,10:14,1124.75,1125.25,1124.75,1125.25,1063,69
01/04/2005,10:15,1125.25,1125.25,1125.00,1125.00,979,711
01/04/2005,10:16,1125.25,1125.50,1125.00,1125.50,1964,618
01/04/2005,10:17,1125.50,1125.75,1125.25,1125.75,387,69
01/04/2005,10:18,1125.50,1125.75,1125.25,1125.25,586,1030
01/04/2005,10:19,1125.50,1125.75,1125.25,1125.75,1286,358
01/04/2005,10:20,1125.75,1126.00,1125.50,1126.00,2247,65
01/04/2005,10:21,1126.00,1126.00,1125.75,1126.00,287,384
01/04/2005,10:22,1125.75,1126.00,1125.75,1125.75,21,76
01/04/2005,10:23,1125.75,1126.25,1125.75,1125.75,972,734
01/04/2005,10:24,1125.75,1126.25,1125.75,1126.00,1167,111
01/04/2005,10:25,1126.25,1126.25,1125.50,1125.50,195,1265
01/04/2005,10:26,1125.75,1125.75,1125.25,1125.50,114,1282
01/04/2005,10:27,1125.25,1125.50,1125.25,1125.25,874,655
01/04/2005,10:28,1125.25,1126.00,1125.25,1126.00,891,129
01/04/2005,10:29,1126.00,1126.00,1125.50,1125.50,98,1022
01/04/2005,10:30,1125.25,1125.75,1125.25,1125.50,597,177
01/04/2005,10:31,1125.75,1126.00,1125.50,1125.75,313,285
01/04/2005,10:32,1126.00,1126.00,1125.75,1126.00,80,28
01/04/2005,10:33,1126.00,1126.00,1125.75,1126.00,197,61
01/04/2005,10:34,1125.75,1126.00,1125.75,1125.75,294,497
01/04/2005,10:35,1125.75,1126.00,1125.75,1126.00,63,167
01/04/2005,10:36,1126.00,1126.25,1125.75,1126.25,953,34
01/04/2005,10:37,1126.00,1126.50,1126.00,1126.00,720,639
01/04/2005,10:38,1126.00,1126.25,1126.00,1126.00,403,321
01/04/2005,10:39,1126.25,1126.50,1126.00,1126.50,1936,183
01/04/2005,10:40,1126.50,1126.50,1126.25,1126.50,281,194
01/04/2005,10:41,1126.50,1126.50,1126.25,1126.50,110,990
01/04/2005,10:42,1126.50,1126.75,1126.25,1126.25,446,282
01/04/2005,10:43,1126.50,1126.50,1126.00,1126.00,18,651
01/04/2005,10:44,1126.00,1126.00,1125.75,1125.75,73,689
01/04/2005,10:45,1126.00,1126.00,1125.75,1126.00,66,11
01/04/2005,10:46,1126.00,1126.00,1125.25,1125.50,426,916
01/04/2005,10:47,1125.75,1125.75,1125.25,1125.25,783,1014
01/04/2005,10:48,1125.50,1125.50,1125.25,1125.25,51,26
01/04/2005,10:49,1125.25,1125.50,1125.00,1125.25,124,2001
01/04/2005,10:50,1125.25,1125.25,1125.00,1125.25,383,1535
01/04/2005,10:51,1125.25,1125.25,1125.00,1125.25,130,268
01/04/2005,10:52,1125.25,1125.25,1125.00,1125.00,62,298
01/04/2005,10:53,1125.00,1125.00,1124.75,1125.00,102,147
01/04/2005,10:54,1125.00,1125.25,1124.75,1125.25,667,149
01/04/2005,10:55,1125.00,1125.25,1125.00,1125.00,39,83
01/04/2005,10:56,1125.25,1125.25,1124.75,1125.00,42,800
01/04/2005,10:57,1125.00,1125.25,1124.75,1125.00,327,249
01/04/2005,10:58,1125.00,1125.25,1125.00,1125.25,57,124
01/04/2005,10:59,1125.00,1125.25,1125.00,1125.00,704,22
01/04/2005,11:00,1125.25,1125.25,1124.75,1125.00,181,819
01/04/2005,11:01,1125.00,1125.25,1124.75,1125.00,556,208
01/04/2005,11:02,1125.00,1125.25,1124.25,1124.25,169,2604
01/04/2005,11:03,1124.25,1124.75,1124.25,1124.50,261,713
01/04/2005,11:04,1124.25,1124.50,1124.00,1124.25,346,1531
01/04/2005,11:05,1124.25,1124.25,1123.25,1123.75,504,3091
01/04/2005,11:06,1123.75,1124.00,1123.50,1123.50,430,882
01/04/2005,11:07,1123.75,1123.75,1123.25,1123.75,482,1243
01/04/2005,11:08,1123.75,1124.00,1123.50,1124.00,395,762
01/04/2005,11:09,1123.75,1124.00,1123.50,1123.50,562,761
01/04/2005,11:10,1123.50,1123.75,1123.25,1123.50,567,805
01/04/2005,11:11,1123.50,1124.00,1123.50,1123.75,479,454
01/04/2005,11:12,1123.75,1123.75,1123.50,1123.50,35,255
01/04/2005,11:13,1123.75,1123.75,1122.50,1122.75,1036,5441
01/04/2005,11:14,1122.75,1123.00,1122.50,1122.50,472,1958
01/04/2005,11:15,1122.50,1122.75,1121.25,1121.25,2211,5029
01/04/2005,11:16,1121.50,1121.75,1121.00,1121.75,2087,2922
01/04/2005,11:17,1121.75,1121.75,1121.00,1121.25,446,2759
01/04/2005,11:18,1121.00,1121.25,1120.75,1121.00,1194,1540
01/04/2005,11:19,1121.00,1121.75,1121.00,1121.75,1579,770
01/04/2005,11:20,1121.75,1121.75,1121.50,1121.75,1935,110
01/04/2005,11:21,1121.75,1122.00,1121.50,1121.75,849,57
01/04/2005,11:22,1121.75,1122.00,1121.50,1122.00,428,670
01/04/2005,11:23,1121.75,1122.00,1121.75,1121.75,359,795
01/04/2005,11:24,1121.75,1122.00,1121.25,1121.50,312,1375
01/04/2005,11:25,1121.75,1122.00,1121.50,1122.00,854,33
01/04/2005,11:26,1121.75,1122.00,1121.25,1121.50,301,633
01/04/2005,11:27,1121.50,1121.75,1120.75,1121.00,1387,1311
01/04/2005,11:28,1121.00,1121.50,1121.00,1121.50,298,1363
01/04/2005,11:29,1121.25,1121.75,1121.00,1121.75,1492,515
01/04/2005,11:30,1121.50,1122.50,1121.50,1122.25,2828,326
01/04/2005,11:31,1122.25,1122.25,1122.00,1122.25,557,138
01/04/2005,11:32,1122.25,1122.25,1122.00,1122.00,184,144
01/04/2005,11:33,1122.00,1122.25,1122.00,1122.25,380,479
01/04/2005,11:34,1122.25,1122.75,1122.00,1122.75,1553,208
01/04/2005,11:35,1122.75,1123.25,1122.50,1123.00,2776,64
01/04/2005,11:36,1123.00,1123.25,1123.00,1123.25,306,239
01/04/2005,11:37,1123.25,1123.25,1123.00,1123.00,23,163
01/04/2005,11:38,1123.25,1123.25,1122.50,1122.75,815,1040
01/04/2005,11:39,1122.50,1122.75,1122.25,1122.50,187,1058
01/04/2005,11:40,1122.50,1122.75,1122.25,1122.75,535,149
01/04/2005,11:41,1122.50,1122.75,1122.00,1122.25,16,623
01/04/2005,11:42,1122.25,1122.25,1121.75,1121.75,46,920
01/04/2005,11:43,1122.00,1122.00,1121.50,1121.75,126,814
01/04/2005,11:44,1121.75,1122.00,1121.50,1122.00,555,349
01/04/2005,11:45,1122.00,1122.00,1121.50,1122.00,192,785
01/04/2005,11:46,1122.00,1122.50,1121.75,1122.50,1476,305
01/04/2005,11:47,1122.50,1123.00,1122.25,1122.75,1397,60
01/04/2005,11:48,1123.00,1123.00,1122.50,1122.75,181,342
01/04/2005,11:49,1122.75,1123.25,1122.50,1123.25,1688,49
01/04/2005,11:50,1123.25,1123.25,1123.00,1123.00,51,281
01/04/2005,11:51,1123.25,1123.25,1123.00,1123.25,14,88
01/04/2005,11:52,1123.25,1124.00,1123.00,1123.75,2208,287
01/04/2005,11:53,1123.75,1123.75,1123.25,1123.50,538,937
01/04/2005,11:54,1123.50,1123.50,1123.25,1123.25,268,113
01/04/2005,11:55,1123.00,1123.25,1123.00,1123.00,25,824
01/04/2005,11:56,1123.00,1123.25,1123.00,1123.25,550,102
01/04/2005,11:57,1123.25,1123.25,1123.00,1123.25,285,229
01/04/2005,11:58,1123.25,1123.25,1122.50,1122.50,393,1253
01/04/2005,11:59,1122.50,1122.75,1122.25,1122.50,40,612
01/04/2005,12:00,1122.50,1122.50,1121.00,1121.25,932,3786
01/04/2005,12:01,1121.25,1121.50,1121.25,1121.50,545,198
01/04/2005,12:02,1121.50,1123.25,1121.25,1123.25,5967,449
01/04/2005,12:03,1123.25,1123.50,1123.00,1123.25,1348,557
01/04/2005,12:04,1123.00,1123.25,1122.75,1122.75,169,958
01/04/2005,12:05,1123.00,1123.00,1122.25,1122.25,71,392
01/04/2005,12:06,1122.25,1122.25,1122.00,1122.00,116,397
01/04/2005,12:07,1122.25,1123.00,1122.00,1122.75,584,94
01/04/2005,12:08,1122.75,1122.75,1122.25,1122.75,134,405
01/04/2005,12:09,1122.50,1122.75,1122.50,1122.50,6,10
01/04/2005,12:10,1122.75,1123.00,1122.50,1122.75,357,405
01/04/2005,12:11,1122.75,1123.00,1122.75,1122.75,67,23
01/04/2005,12:12,1122.75,1123.25,1122.75,1123.00,264,56
01/04/2005,12:13,1123.00,1123.25,1122.50,1122.75,217,586
01/04/2005,12:14,1122.75,1123.00,1122.50,1122.75,760,265
01/04/2005,12:15,1122.75,1123.50,1122.75,1123.25,968,286
01/04/2005,12:16,1123.25,1123.25,1123.00,1123.25,134,497
01/04/2005,12:17,1123.25,1123.50,1123.00,1123.50,412,25
01/04/2005,12:18,1123.50,1123.50,1123.00,1123.00,638,180
01/04/2005,12:19,1123.00,1123.25,1123.00,1123.00,11,616
01/04/2005,12:20,1123.00,1123.25,1122.50,1122.50,27,661
01/04/2005,12:21,1122.50,1122.75,1122.50,1122.50,30,200
01/04/2005,12:22,1122.50,1122.50,1122.25,1122.50,179,311
01/04/2005,12:23,1122.25,1122.50,1121.75,1122.00,102,1222
01/04/2005,12:24,1121.75,1122.75,1121.75,1122.75,935,96
01/04/2005,12:25,1122.75,1122.75,1122.50,1122.50,54,268
01/04/2005,12:26,1122.50,1122.50,1122.25,1122.25,0,191
01/04/2005,12:27,1122.25,1122.50,1121.00,1121.25,217,1908
01/04/2005,12:28,1121.50,1121.50,1121.25,1121.25,267,728
01/04/2005,12:29,1121.00,1121.75,1121.00,1121.75,814,165
01/04/2005,12:30,1121.50,1122.50,1121.50,1122.50,1956,630
01/04/2005,12:31,1122.50,1122.50,1122.25,1122.25,148,275
01/04/2005,12:32,1122.50,1122.75,1122.25,1122.50,562,303
01/04/2005,12:33,1122.50,1122.50,1122.25,1122.25,45,136
01/04/2005,12:34,1122.25,1122.50,1122.25,1122.25,23,75
01/04/2005,12:35,1122.25,1122.50,1122.25,1122.25,7,7
01/04/2005,12:36,1122.25,1122.50,1122.25,1122.50,33,31
01/04/2005,12:37,1122.25,1122.50,1122.25,1122.25,135,74
01/04/2005,12:38,1122.50,1122.50,1121.75,1122.00,35,746
01/04/2005,12:39,1121.75,1122.00,1121.50,1121.50,53,299
01/04/2005,12:40,1121.50,1121.75,1121.50,1121.75,64,37
01/04/2005,12:41,1121.50,1122.25,1121.50,1122.00,1033,55
01/04/2005,12:42,1122.25,1122.25,1121.75,1121.75,28,335
01/04/2005,12:43,1121.50,1122.00,1121.25,1121.75,460,739
01/04/2005,12:44,1121.75,1122.00,1121.75,1121.75,12,58
01/04/2005,12:45,1121.75,1122.00,1121.75,1122.00,1294,461
01/04/2005,12:46,1122.00,1122.25,1122.00,1122.00,37,147
01/04/2005,12:47,1122.00,1122.25,1122.00,1122.25,562,11
01/04/2005,12:48,1122.00,1122.50,1122.00,1122.50,332,8
01/04/2005,12:49,1122.50,1122.50,1121.75,1121.75,63,787
01/04/2005,12:50,1122.00,1122.25,1121.75,1122.25,596,217
01/04/2005,12:51,1122.25,1122.25,1121.75,1121.75,138,252
01/04/2005,12:52,1121.75,1122.25,1121.75,1122.00,265,13
01/04/2005,12:53,1122.00,1122.50,1122.00,1122.00,400,767
01/04/2005,12:54,1122.00,1122.25,1122.00,1122.00,10,95
01/04/2005,12:55,1122.00,1122.00,1121.50,1121.75,544,805
01/04/2005,12:56,1121.50,1121.50,1120.50,1121.25,1249,4095
01/04/2005,12:57,1121.25,1121.50,1120.75,1120.75,203,915
01/04/2005,12:58,1121.00,1121.50,1120.75,1121.50,983,978
01/04/2005,12:59,1121.50,1121.50,1121.25,1121.50,920,18
01/04/2005,13:00,1121.50,1121.50,1121.25,1121.25,505,16
01/04/2005,13:01,1121.25,1121.25,1119.75,1119.75,355,3073
01/04/2005,13:02,1119.75,1120.00,1119.25,1119.75,622,2375
01/04/2005,13:03,1119.75,1120.00,1119.25,1119.50,2657,3329
01/04/2005,13:04,1119.50,1119.50,1119.00,1119.25,898,1111
01/04/2005,13:05,1119.25,1120.00,1119.25,1119.75,2732,1441
01/04/2005,13:06,1120.00,1120.00,1119.25,1119.25,397,1026
01/04/2005,13:07,1119.25,1119.75,1118.25,1118.25,1680,3230
01/04/2005,13:08,1118.25,1118.75,1117.00,1118.00,2360,6787
01/04/2005,13:09,1118.00,1118.00,1116.50,1117.25,3992,3883
01/04/2005,13:10,1117.50,1117.50,1116.75,1117.25,2362,2339
01/04/2005,13:11,1117.50,1117.75,1117.25,1117.50,2331,1428
01/04/2005,13:12,1117.50,1118.00,1117.25,1118.00,3054,1257
01/04/2005,13:13,1117.75,1118.25,1117.75,1118.00,1576,1080
01/04/2005,13:14,1118.00,1118.25,1117.75,1117.75,1717,820
01/04/2005,13:15,1118.00,1118.25,1117.75,1118.00,999,1461
01/04/2005,13:16,1118.25,1118.25,1117.75,1118.25,610,264
01/04/2005,13:17,1118.25,1118.25,1117.50,1117.50,428,512
01/04/2005,13:18,1117.50,1117.75,1117.00,1117.75,1232,2388
01/04/2005,13:19,1117.50,1117.75,1117.50,1117.50,1355,1004
01/04/2005,13:20,1117.25,1117.50,1116.50,1117.00,590,2106
01/04/2005,13:21,1116.75,1117.75,1116.75,1117.75,3010,1125
01/04/2005,13:22,1117.75,1118.00,1117.50,1117.50,1096,1835
01/04/2005,13:23,1117.50,1117.75,1116.75,1116.75,834,2507
01/04/2005,13:24,1116.75,1117.00,1115.50,1116.00,1468,6340
01/04/2005,13:25,1116.00,1116.00,1115.50,1116.00,1511,4350
01/04/2005,13:26,1116.00,1116.00,1114.75,1115.00,2996,5839
01/04/2005,13:27,1115.25,1115.25,1113.75,1113.75,1602,6741
01/04/2005,13:28,1114.00,1114.00,1113.25,1113.75,2953,2973
01/04/2005,13:29,1113.50,1114.25,1113.50,1114.00,2195,2190
01/04/2005,13:30,1114.25,1114.50,1114.25,1114.50,2056,471
01/04/2005,13:31,1114.25,1115.00,1114.25,1114.50,1994,277
01/04/2005,13:32,1114.75,1114.75,1114.50,1114.50,1114,847
01/04/2005,13:33,1114.75,1114.75,1114.50,1114.75,441,379
01/04/2005,13:34,1114.75,1114.75,1114.25,1114.25,611,1888
01/04/2005,13:35,1114.50,1114.75,1114.25,1114.75,1776,119
01/04/2005,13:36,1114.75,1114.75,1114.50,1114.75,414,367
01/04/2005,13:37,1114.50,1114.50,1114.00,1114.25,903,2196
01/04/2005,13:38,1114.25,1114.25,1113.00,1113.25,1938,4132
01/04/2005,13:39,1113.25,1113.75,1113.00,1113.75,1788,982
01/04/2005,13:40,1113.75,1113.75,1113.00,1113.50,1224,1040
01/04/2005,13:41,1113.50,1113.75,1113.25,1113.75,731,863
01/04/2005,13:42,1113.75,1114.50,1113.50,1114.50,1425,174
01/04/2005,13:43,1114.50,1114.75,1113.75,1114.00,1804,844
01/04/2005,13:44,1114.00,1114.25,1113.25,1113.75,1222,1484
01/04/2005,13:45,1114.00,1114.00,1112.50,1112.75,754,2805
01/04/2005,13:46,1113.00,1113.50,1111.75,1112.00,1564,4220
01/04/2005,13:47,1112.00,1112.25,1110.75,1110.75,2268,6733
01/04/2005,13:48,1111.00,1111.25,1110.25,1111.00,1953,3137
01/04/2005,13:49,1110.75,1111.00,1109.75,1110.25,2141,3323
01/04/2005,13:50,1110.25,1111.25,1110.00,1111.00,2567,1620
01/04/2005,13:51,1111.00,1111.25,1110.50,1111.00,893,798
01/04/2005,13:52,1111.25,1112.00,1111.00,1111.75,3641,695
01/04/2005,13:53,1112.00,1112.25,1111.75,1112.25,2670,1376
01/04/2005,13:54,1112.25,1112.50,1111.75,1112.25,1844,671
01/04/2005,13:55,1112.50,1112.50,1111.75,1111.75,266,1309
01/04/2005,13:56,1112.00,1112.25,1111.75,1112.00,694,514
01/04/2005,13:57,1112.00,1113.00,1112.00,1112.25,3480,2287
01/04/2005,13:58,1112.25,1113.00,1112.00,1112.75,3987,1439
01/04/2005,13:59,1112.75,1113.75,1112.25,1113.25,5298,1930
01/04/2005,14:00,1113.50,1114.00,1113.25,1114.00,1857,1601
01/04/2005,14:01,1114.00,1114.25,1113.50,1113.50,1192,774
01/04/2005,14:02,1113.50,1113.75,1113.50,1113.50,798,1316
01/04/2005,14:03,1113.75,1113.75,1113.25,1113.50,295,1410
01/04/2005,14:04,1113.50,1114.25,1113.50,1113.75,1011,420
01/04/2005,14:05,1114.00,1114.00,1113.25,1113.50,589,1111
01/04/2005,14:06,1113.50,1114.00,1113.50,1113.75,772,694
01/04/2005,14:07,1113.75,1114.00,1113.50,1114.00,216,143
01/04/2005,14:08,1113.75,1114.00,1113.25,1114.00,513,728
01/04/2005,14:09,1114.00,1114.50,1113.75,1114.25,2406,518
01/04/2005,14:10,1114.25,1114.50,1113.75,1114.00,245,1498
01/04/2005,14:11,1113.75,1114.50,1113.50,1114.50,1351,558
01/04/2005,14:12,1114.50,1114.75,1114.25,1114.50,414,496
01/04/2005,14:13,1114.50,1114.75,1114.25,1114.25,488,626
01/04/2005,14:14,1114.25,1114.50,1113.50,1113.50,232,1535
01/04/2005,14:15,1113.50,1114.00,1113.25,1113.75,778,755
01/04/2005,14:16,1114.00,1114.25,1113.75,1114.25,738,189
01/04/2005,14:17,1114.25,1114.75,1114.25,1114.50,2148,534
01/04/2005,14:18,1114.50,1114.50,1113.75,1113.75,460,910
01/04/2005,14:19,1113.75,1114.00,1113.25,1113.25,831,1165
01/04/2005,14:20,1113.50,1113.75,1113.25,1113.25,420,436
01/04/2005,14:21,1113.50,1113.50,1112.50,1112.50,556,2769
01/04/2005,14:22,1112.50,1113.00,1112.25,1112.50,1442,1653
01/04/2005,14:23,1112.50,1113.25,1112.25,1113.00,2352,468
01/04/2005,14:24,1113.00,1113.00,1112.25,1112.25,228,1265
01/04/2005,14:25,1112.50,1113.00,1112.00,1113.00,1238,1134
01/04/2005,14:26,1113.00,1113.25,1112.25,1112.50,880,1648
01/04/2005,14:27,1112.25,1113.00,1112.25,1112.75,805,136
01/04/2005,14:28,1113.00,1113.25,1112.75,1113.25,344,18
01/04/2005,14:29,1113.25,1113.75,1113.00,1113.25,1484,734
01/04/2005,14:30,1113.25,1113.50,1112.75,1113.00,612,585
01/04/2005,14:31,1113.00,1113.25,1112.50,1112.75,927,557
01/04/2005,14:32,1113.00,1113.50,1112.75,1113.50,1101,95
01/04/2005,14:33,1113.50,1113.50,1113.00,1113.25,413,294
01/04/2005,14:34,1113.25,1114.25,1113.25,1114.25,1523,582
01/04/2005,14:35,1114.25,1114.75,1114.00,1114.50,2830,1129
01/04/2005,14:36,1114.50,1115.25,1114.25,1115.00,3992,1166
01/04/2005,14:37,1115.00,1115.00,1114.50,1114.50,409,848
01/04/2005,14:38,1114.75,1115.00,1114.50,1114.75,508,671
01/04/2005,14:39,1114.50,1114.75,1113.75,1114.25,683,2182
01/04/2005,14:40,1114.25,1114.75,1114.00,1114.75,614,518
01/04/2005,14:41,1114.75,1114.75,1114.00,1114.25,887,1411
01/04/2005,14:42,1114.25,1114.50,1114.00,1114.25,45,389
01/04/2005,14:43,1114.25,1114.50,1114.25,1114.50,383,457
01/04/2005,14:44,1114.25,1115.00,1114.25,1114.75,684,387
01/04/2005,14:45,1114.75,1115.00,1114.50,1114.75,582,67
01/04/2005,14:46,1114.75,1115.25,1114.75,1115.00,1950,431
01/04/2005,14:47,1115.00,1115.25,1114.00,1114.00,616,2942
01/04/2005,14:48,1114.25,1114.25,1113.50,1113.50,985,2172
01/04/2005,14:49,1113.50,1113.75,1113.00,1113.00,381,1961
01/04/2005,14:50,1113.25,1113.50,1112.75,1113.25,1598,2252
01/04/2005,14:51,1113.25,1113.50,1113.25,1113.50,993,296
01/04/2005,14:52,1113.50,1113.50,1113.25,1113.50,952,73
01/04/2005,14:53,1113.50,1113.50,1113.00,1113.00,81,1659
01/04/2005,14:54,1113.25,1113.50,1113.00,1113.00,411,330
01/04/2005,14:55,1113.00,1113.50,1113.00,1113.00,1158,1179
01/04/2005,14:56,1113.25,1113.50,1113.00,1113.50,631,325
01/04/2005,14:57,1113.25,1113.25,1112.75,1113.00,836,1803
01/04/2005,14:58,1112.75,1113.50,1112.75,1113.50,2773,644
01/04/2005,14:59,1113.50,1113.50,1113.00,1113.25,422,2235
01/04/2005,15:00,1113.00,1113.25,1112.75,1113.00,1564,3764
01/04/2005,15:01,1113.00,1113.75,1112.75,1113.50,4365,1755
01/04/2005,15:02,1113.25,1113.75,1113.00,1113.25,1357,1791
01/04/2005,15:03,1113.25,1113.75,1113.00,1113.75,1795,609
01/04/2005,15:04,1113.75,1114.00,1113.50,1114.00,804,673
01/04/2005,15:05,1113.75,1114.00,1113.75,1114.00,279,1009
01/04/2005,15:06,1114.00,1114.00,1113.75,1113.75,73,443
01/04/2005,15:07,1113.75,1114.00,1113.50,1113.50,453,750
01/04/2005,15:08,1113.50,1113.75,1113.25,1113.50,729,770
01/04/2005,15:09,1113.50,1113.75,1113.25,1113.75,1905,80
01/04/2005,15:10,1113.75,1114.00,1113.50,1113.75,1675,207
01/04/2005,15:11,1113.75,1114.00,1113.50,1113.75,615,255
01/04/2005,15:12,1113.75,1114.25,1113.50,1113.75,1803,1281
01/04/2005,15:13,1113.50,1113.75,1113.50,1113.75,778,286
01/04/2005,15:14,1113.50,1114.00,1113.50,1114.00,693,472
01/04/2005,15:15,1113.75,1114.25,1113.75,1114.00,2613,3856
01/04/2005,15:30,1113.75,1114.00,1113.75,1113.75,6,154
01/04/2005,15:31,1113.75,1114.00,1113.50,1113.75,182,187
01/04/2005,15:32,1113.75,1113.75,1113.75,1113.75,186,0
01/04/2005,15:33,1113.75,1114.25,1113.75,1114.00,222,19
01/04/2005,15:34,1114.00,1114.25,1114.00,1114.25,35,30
01/04/2005,15:35,1114.00,1114.25,1113.75,1113.75,32,111
01/04/2005,15:36,1114.00,1114.25,1113.75,1114.00,65,7
01/04/2005,15:37,1114.00,1114.00,1114.00,1114.00,41,0
01/04/2005,15:38,1114.00,1114.25,1114.00,1114.00,3,11
01/04/2005,15:39,1114.00,1114.25,1113.75,1113.75,10,43
01/04/2005,15:40,1113.75,1114.00,1113.50,1113.50,10,122
01/04/2005,15:41,1113.50,1114.00,1113.50,1113.75,43,53
01/04/2005,15:42,1113.75,1114.00,1113.75,1114.00,34,6
01/04/2005,15:43,1114.00,1114.00,1113.75,1114.00,122,4
01/04/2005,15:44,1114.00,1114.25,1114.00,1114.00,16,14
01/04/2005,15:45,1114.25,1114.25,1113.75,1113.75,1,76
01/04/2005,15:46,1113.75,1114.00,1113.75,1113.75,1,8
01/04/2005,15:49,1113.75,1113.75,1113.75,1113.75,0,1
01/04/2005,15:50,1114.00,1114.00,1114.00,1114.00,231,0
01/04/2005,15:51,1114.00,1114.00,1113.75,1114.00,18,1
01/04/2005,15:52,1114.00,1114.00,1113.75,1113.75,16,237
01/04/2005,15:53,1113.75,1113.75,1113.75,1113.75,0,63
01/04/2005,15:54,1114.00,1114.00,1114.00,1114.00,2,0
01/04/2005,15:55,1113.75,1113.75,1113.75,1113.75,0,12
01/04/2005,15:56,1113.75,1114.00,1113.75,1114.00,7,10
01/04/2005,15:57,1114.00,1114.00,1113.75,1113.75,15,20
01/04/2005,15:58,1113.75,1113.75,1113.75,1113.75,0,9
01/04/2005,15:59,1113.75,1113.75,1113.75,1113.75,0,14
01/04/2005,16:00,1113.75,1113.75,1113.50,1113.75,20,169
01/04/2005,17:01,1113.50,1113.75,1113.50,1113.75,138,34
01/04/2005,17:02,1113.50,1113.50,1113.50,1113.50,0,30
01/04/2005,17:03,1113.75,1113.75,1113.75,1113.75,2,0
01/04/2005,17:04,1113.75,1113.75,1113.75,1113.75,7,0
01/04/2005,17:05,1113.75,1113.75,1113.75,1113.75,18,0
01/04/2005,17:07,1114.00,1114.00,1114.00,1114.00,2,0
01/04/2005,17:08,1114.00,1114.00,1114.00,1114.00,10,0
01/04/2005,17:09,1114.00,1114.00,1114.00,1114.00,11,0
01/04/2005,17:10,1114.00,1114.00,1114.00,1114.00,7,0
01/04/2005,17:11,1114.00,1114.00,1114.00,1114.00,5,0
01/04/2005,17:12,1113.75,1114.00,1113.75,1114.00,3,3
01/04/2005,17:13,1114.00,1114.00,1114.00,1114.00,2,0
01/04/2005,17:14,1114.00,1114.00,1113.75,1114.00,58,5
01/04/2005,17:15,1114.00,1114.00,1114.00,1114.00,19,0
01/04/2005,17:16,1114.00,1114.00,1113.75,1113.75,23,1
01/04/2005,17:17,1114.00,1114.00,1114.00,1114.00,1,0
01/04/2005,17:18,1114.00,1114.00,1114.00,1114.00,6,0
01/04/2005,17:19,1114.00,1114.00,1114.00,1114.00,17,0
01/04/2005,17:20,1114.00,1114.00,1114.00,1114.00,11,0
01/04/2005,17:21,1114.00,1114.00,1114.00,1114.00,9,0
01/04/2005,17:22,1114.00,1114.00,1114.00,1114.00,2,0
01/04/2005,17:23,1114.00,1114.00,1113.75,1113.75,2,1
01/04/2005,17:24,1114.00,1114.00,1114.00,1114.00,8,0
01/04/2005,17:25,1114.00,1114.00,1114.00,1114.00,4,0
01/04/2005,17:26,1114.00,1114.00,1114.00,1114.00,5,0
01/04/2005,17:27,1114.00,1114.00,1114.00,1114.00,2,0
01/04/2005,17:28,1114.00,1114.25,1114.00,1114.25,25,0
01/04/2005,17:29,1114.25,1114.25,1114.00,1114.00,2,5
01/04/2005,17:30,1114.00,1114.00,1114.00,1114.00,0,10
01/04/2005,17:32,1114.00,1114.25,1114.00,1114.25,1,1
01/04/2005,17:33,1114.25,1114.25,1114.25,1114.25,46,0
01/04/2005,17:34,1114.25,1114.25,1114.00,1114.00,15,5
01/04/2005,17:35,1114.00,1114.00,1114.00,1114.00,0,41
01/04/2005,17:36,1114.25,1114.25,1114.25,1114.25,5,0
01/04/2005,17:37,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,17:39,1114.00,1114.00,1114.00,1114.00,0,2
01/04/2005,17:41,1114.25,1114.25,1114.25,1114.25,2,0
01/04/2005,17:42,1114.25,1114.25,1114.25,1114.25,22,0
01/04/2005,17:43,1114.25,1114.25,1114.25,1114.25,2,0
01/04/2005,17:46,1114.00,1114.25,1114.00,1114.25,8,10
01/04/2005,17:48,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,17:50,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,17:54,1114.00,1114.00,1114.00,1114.00,0,26
01/04/2005,17:55,1113.75,1114.25,1113.75,1114.00,1,2
01/04/2005,17:56,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,17:59,1114.25,1114.25,1114.25,1114.25,3,0
01/04/2005,18:00,1114.25,1114.50,1114.25,1114.25,18,5
01/04/2005,18:01,1114.25,1114.25,1114.25,1114.25,0,17
01/04/2005,18:02,1114.25,1114.25,1114.25,1114.25,0,20
01/04/2005,18:03,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,18:04,1114.00,1114.00,1114.00,1114.00,0,23
01/04/2005,18:05,1114.25,1114.25,1114.25,1114.25,10,0
01/04/2005,18:08,1114.25,1114.25,1114.00,1114.25,2,1
01/04/2005,18:10,1114.25,1114.25,1114.25,1114.25,13,0
01/04/2005,18:11,1114.25,1114.25,1114.25,1114.25,5,0
01/04/2005,18:14,1114.25,1114.25,1114.25,1114.25,5,0
01/04/2005,18:16,1114.25,1114.25,1114.25,1114.25,8,0
01/04/2005,18:18,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,18:20,1114.25,1114.25,1114.25,1114.25,5,0
01/04/2005,18:22,1114.25,1114.25,1114.25,1114.25,3,0
01/04/2005,18:24,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,18:27,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,18:34,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,18:35,1114.00,1114.00,1114.00,1114.00,0,3
01/04/2005,18:38,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,18:55,1114.00,1114.00,1114.00,1114.00,0,4
01/04/2005,19:00,1114.25,1114.25,1114.25,1114.25,3,0
01/04/2005,19:01,1114.00,1114.00,1114.00,1114.00,0,2
01/04/2005,19:02,1114.00,1114.00,1114.00,1114.00,0,9
01/04/2005,19:03,1114.00,1114.25,1114.00,1114.25,1,1
01/04/2005,19:05,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,19:06,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,19:07,1114.00,1114.00,1114.00,1114.00,0,20
01/04/2005,19:08,1114.00,1114.00,1114.00,1114.00,0,2
01/04/2005,19:10,1114.00,1114.00,1114.00,1114.00,0,8
01/04/2005,19:11,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,19:15,1114.00,1114.00,1114.00,1114.00,0,2
01/04/2005,19:16,1114.25,1114.25,1114.00,1114.25,12,2
01/04/2005,19:17,1114.25,1114.25,1114.25,1114.25,2,0
01/04/2005,19:18,1114.25,1114.25,1114.25,1114.25,2,0
01/04/2005,19:20,1114.25,1114.50,1114.25,1114.50,16,0
01/04/2005,19:21,1114.25,1114.50,1114.25,1114.50,2,4
01/04/2005,19:23,1114.50,1114.50,1114.50,1114.50,3,0
01/04/2005,19:27,1114.50,1114.50,1114.50,1114.50,5,0
01/04/2005,19:30,1114.25,1114.25,1114.25,1114.25,0,3
01/04/2005,19:31,1114.25,1114.25,1114.25,1114.25,0,13
01/04/2005,19:32,1114.25,1114.25,1114.25,1114.25,0,1
01/04/2005,19:33,1114.25,1114.25,1114.25,1114.25,0,1
01/04/2005,19:34,1114.50,1114.75,1114.50,1114.75,107,0
01/04/2005,19:36,1114.75,1114.75,1114.75,1114.75,3,0
01/04/2005,19:37,1114.75,1114.75,1114.50,1114.50,1,1
01/04/2005,19:38,1114.50,1114.50,1114.25,1114.25,0,3
01/04/2005,19:40,1114.25,1114.25,1114.25,1114.25,0,2
01/04/2005,19:41,1114.50,1114.50,1114.50,1114.50,3,0
01/04/2005,19:43,1114.75,1114.75,1114.75,1114.75,1,0
01/04/2005,19:45,1114.75,1114.75,1114.75,1114.75,1,0
01/04/2005,19:46,1114.50,1114.50,1114.50,1114.50,0,22
01/04/2005,19:47,1114.50,1114.50,1114.25,1114.25,0,10
01/04/2005,19:48,1114.25,1114.25,1114.25,1114.25,0,9
01/04/2005,19:52,1114.50,1114.50,1114.50,1114.50,2,0
01/04/2005,19:56,1114.25,1114.25,1114.25,1114.25,0,1
01/04/2005,19:57,1114.25,1114.25,1114.25,1114.25,0,13
01/04/2005,19:58,1114.25,1114.25,1114.25,1114.25,0,5
01/04/2005,19:59,1114.00,1114.25,1114.00,1114.00,1,2
01/04/2005,20:00,1114.00,1114.25,1114.00,1114.25,6,44
01/04/2005,20:01,1114.25,1114.25,1114.25,1114.25,9,0
01/04/2005,20:02,1114.50,1114.50,1114.50,1114.50,1,0
01/04/2005,20:03,1114.50,1114.50,1114.25,1114.25,1,2
01/04/2005,20:06,1114.25,1114.25,1114.25,1114.25,0,3
01/04/2005,20:07,1114.25,1114.25,1114.25,1114.25,0,1
01/04/2005,20:08,1114.25,1114.25,1114.25,1114.25,0,7
01/04/2005,20:11,1114.25,1114.25,1114.25,1114.25,0,1
01/04/2005,20:12,1114.25,1114.25,1114.25,1114.25,0,9
01/04/2005,20:19,1114.25,1114.25,1114.25,1114.25,0,7
01/04/2005,20:20,1114.25,1114.25,1114.00,1114.00,0,64
01/04/2005,20:21,1114.00,1114.00,1114.00,1114.00,0,14
01/04/2005,20:22,1114.00,1114.00,1114.00,1114.00,0,27
01/04/2005,20:23,1114.00,1114.00,1114.00,1114.00,0,4
01/04/2005,20:27,1114.25,1114.25,1114.25,1114.25,5,0
01/04/2005,20:30,1114.25,1114.25,1114.25,1114.25,10,0
01/04/2005,20:32,1114.25,1114.25,1114.25,1114.25,9,0
01/04/2005,20:33,1114.50,1114.50,1114.50,1114.50,2,0
01/04/2005,20:34,1114.25,1114.25,1114.00,1114.00,0,2
01/04/2005,20:36,1114.00,1114.00,1113.75,1114.00,2,45
01/04/2005,20:37,1114.00,1114.00,1114.00,1114.00,2,0
01/04/2005,20:38,1114.25,1114.25,1114.25,1114.25,35,0
01/04/2005,20:44,1114.25,1114.25,1114.25,1114.25,15,0
01/04/2005,20:47,1114.25,1114.25,1114.25,1114.25,13,0
01/04/2005,20:48,1114.50,1114.50,1114.50,1114.50,1,0
01/04/2005,20:49,1114.25,1114.50,1114.25,1114.50,5,11
01/04/2005,20:51,1114.50,1114.50,1114.50,1114.50,2,0
01/04/2005,20:54,1114.50,1114.50,1114.50,1114.50,10,0
01/04/2005,20:55,1114.50,1114.50,1114.50,1114.50,2,0
01/04/2005,20:56,1114.50,1114.50,1114.50,1114.50,11,0
01/04/2005,20:57,1114.50,1114.50,1114.50,1114.50,2,0
01/04/2005,20:58,1114.50,1114.50,1114.50,1114.50,20,0
01/04/2005,20:59,1114.50,1114.50,1114.50,1114.50,10,0
01/04/2005,21:00,1114.50,1114.75,1114.50,1114.50,22,4
01/04/2005,21:02,1114.50,1114.50,1114.50,1114.50,0,1
01/04/2005,21:03,1114.75,1115.00,1114.75,1114.75,67,8
01/04/2005,21:04,1114.75,1114.75,1114.75,1114.75,0,4
01/04/2005,21:05,1114.75,1114.75,1114.75,1114.75,0,4
01/04/2005,21:06,1114.75,1115.00,1114.75,1114.75,5,14
01/04/2005,21:07,1114.75,1114.75,1114.75,1114.75,0,12
01/04/2005,21:08,1114.75,1114.75,1114.75,1114.75,0,3
01/04/2005,21:13,1114.50,1114.50,1114.50,1114.50,0,2
01/04/2005,21:14,1114.50,1114.75,1114.50,1114.75,1,1
01/04/2005,21:15,1114.75,1115.00,1114.50,1114.50,14,15
01/04/2005,21:16,1114.75,1115.00,1114.50,1114.50,14,14
01/04/2005,21:19,1114.50,1114.50,1114.50,1114.50,0,5
01/04/2005,21:20,1114.50,1114.50,1114.50,1114.50,0,11
01/04/2005,21:21,1114.50,1114.50,1114.50,1114.50,0,4
01/04/2005,21:24,1114.50,1114.50,1114.50,1114.50,0,1
01/04/2005,21:25,1114.50,1114.50,1114.50,1114.50,0,1
01/04/2005,21:27,1114.50,1114.50,1114.50,1114.50,0,3
01/04/2005,21:29,1114.50,1114.50,1114.50,1114.50,0,3
01/04/2005,21:37,1114.25,1114.25,1114.25,1114.25,0,10
01/04/2005,21:38,1114.50,1114.50,1114.50,1114.50,18,0
01/04/2005,21:39,1114.50,1114.50,1114.50,1114.50,20,0
01/04/2005,21:40,1114.50,1114.50,1114.50,1114.50,4,0
01/04/2005,21:41,1114.50,1114.50,1114.50,1114.50,20,0
01/04/2005,21:42,1114.50,1114.50,1114.50,1114.50,2,0
01/04/2005,21:43,1114.50,1114.50,1114.50,1114.50,10,0
01/04/2005,21:44,1114.25,1114.25,1114.25,1114.25,0,97
01/04/2005,21:45,1114.25,1114.50,1114.25,1114.50,15,24
01/04/2005,21:46,1114.50,1114.50,1114.50,1114.50,1,0
01/04/2005,21:49,1114.25,1114.25,1114.25,1114.25,0,3
01/04/2005,21:50,1114.25,1114.25,1114.25,1114.25,0,9
01/04/2005,21:52,1114.00,1114.00,1114.00,1114.00,0,62
01/04/2005,21:53,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,21:54,1114.00,1114.00,1114.00,1114.00,0,27
01/04/2005,21:55,1114.00,1114.00,1114.00,1114.00,0,11
01/04/2005,21:56,1114.00,1114.00,1114.00,1114.00,0,10
01/04/2005,21:57,1113.75,1114.00,1113.75,1114.00,8,2
01/04/2005,21:59,1114.00,1114.00,1114.00,1114.00,19,0
01/04/2005,22:00,1114.00,1114.25,1114.00,1114.00,4,1
01/04/2005,22:01,1114.00,1114.00,1114.00,1114.00,0,3
01/04/2005,22:02,1114.00,1114.00,1114.00,1114.00,0,29
01/04/2005,22:03,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,22:04,1114.00,1114.00,1114.00,1114.00,0,3
01/04/2005,22:05,1114.00,1114.00,1114.00,1114.00,0,3
01/04/2005,22:13,1114.00,1114.25,1114.00,1114.25,65,1
01/04/2005,22:14,1114.50,1114.50,1114.50,1114.50,1,0
01/04/2005,22:15,1114.25,1114.25,1114.25,1114.25,0,2
01/04/2005,22:19,1114.50,1114.50,1114.50,1114.50,1,0
01/04/2005,22:24,1114.50,1114.50,1114.50,1114.50,5,0
01/04/2005,22:29,1114.25,1114.25,1114.25,1114.25,0,2
01/04/2005,22:30,1114.25,1114.25,1114.25,1114.25,0,14
01/04/2005,22:31,1114.25,1114.25,1114.25,1114.25,0,1
01/04/2005,22:32,1114.25,1114.25,1114.25,1114.25,0,1
01/04/2005,22:33,1114.25,1114.25,1114.25,1114.25,0,9
01/04/2005,22:35,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,22:38,1114.00,1114.00,1114.00,1114.00,0,2
01/04/2005,22:42,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,22:43,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,22:44,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,22:52,1114.25,1114.25,1114.00,1114.00,2,1
01/04/2005,22:55,1114.00,1114.00,1114.00,1114.00,0,3
01/04/2005,22:56,1114.00,1114.00,1114.00,1114.00,0,3
01/04/2005,22:58,1114.00,1114.00,1114.00,1114.00,0,4
01/04/2005,23:00,1114.00,1114.00,1114.00,1114.00,0,3
01/04/2005,23:01,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,23:04,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,23:06,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,23:13,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,23:15,1114.25,1114.25,1114.25,1114.25,1,0
01/04/2005,23:22,1114.00,1114.00,1114.00,1114.00,0,10
01/04/2005,23:30,1114.00,1114.00,1114.00,1114.00,0,4
01/04/2005,23:31,1114.00,1114.00,1114.00,1114.00,0,21
01/04/2005,23:32,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,23:47,1114.00,1114.00,1114.00,1114.00,0,5
01/04/2005,23:51,1114.00,1114.00,1114.00,1114.00,0,2
01/04/2005,23:52,1114.00,1114.00,1114.00,1114.00,0,2
01/04/2005,23:55,1114.00,1114.00,1114.00,1114.00,0,1
01/04/2005,23:56,1114.00,1114.25,1114.00,1114.25,2,5
01/04/2005,23:59,1114.00,1114.00,1114.00,1114.00,0,9
01/05/2005,00:00,1114.00,1114.00,1113.75,1113.75,0,61
01/05/2005,00:04,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,00:07,1113.75,1113.75,1113.75,1113.75,0,13
01/05/2005,00:08,1114.00,1114.00,1114.00,1114.00,1,0
01/05/2005,00:09,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,00:10,1113.75,1114.00,1113.75,1114.00,1,5
01/05/2005,00:13,1114.00,1114.00,1114.00,1114.00,2,0
01/05/2005,00:14,1114.00,1114.00,1114.00,1114.00,11,0
01/05/2005,00:15,1114.00,1114.00,1114.00,1114.00,1,0
01/05/2005,00:16,1113.75,1113.75,1113.75,1113.75,0,82
01/05/2005,00:19,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,00:21,1113.75,1113.75,1113.75,1113.75,0,2
01/05/2005,00:22,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,00:23,1113.75,1113.75,1113.75,1113.75,0,2
01/05/2005,00:25,1113.75,1113.75,1113.75,1113.75,0,2
01/05/2005,00:26,1113.75,1113.75,1113.75,1113.75,0,37
01/05/2005,00:28,1113.75,1113.75,1113.75,1113.75,0,5
01/05/2005,00:31,1113.50,1113.50,1113.50,1113.50,0,86
01/05/2005,00:32,1113.75,1113.75,1113.75,1113.75,1,0
01/05/2005,00:33,1113.75,1113.75,1113.50,1113.75,2,2
01/05/2005,00:34,1113.75,1113.75,1113.75,1113.75,2,0
01/05/2005,00:35,1113.75,1113.75,1113.75,1113.75,2,0
01/05/2005,00:37,1113.75,1113.75,1113.75,1113.75,5,0
01/05/2005,00:38,1113.75,1113.75,1113.75,1113.75,1,0
01/05/2005,00:49,1113.75,1113.75,1113.75,1113.75,1,0
01/05/2005,00:51,1113.75,1114.00,1113.75,1114.00,4,0
01/05/2005,00:53,1113.75,1113.75,1113.75,1113.75,0,2
01/05/2005,00:54,1113.75,1113.75,1113.75,1113.75,0,30
01/05/2005,00:55,1113.75,1113.75,1113.75,1113.75,0,21
01/05/2005,00:56,1113.50,1113.50,1113.50,1113.50,0,1
01/05/2005,00:57,1113.75,1113.75,1113.75,1113.75,74,0
01/05/2005,00:58,1113.75,1113.75,1113.75,1113.75,3,0
01/05/2005,00:59,1113.75,1113.75,1113.50,1113.50,2,1
01/05/2005,01:00,1113.75,1113.75,1113.75,1113.75,1,0
01/05/2005,01:01,1113.75,1113.75,1113.75,1113.75,5,0
01/05/2005,01:02,1113.75,1113.75,1113.75,1113.75,27,0
01/05/2005,01:03,1114.00,1114.00,1113.75,1113.75,1,12
01/05/2005,01:04,1113.75,1113.75,1113.50,1113.75,5,3
01/05/2005,01:05,1113.50,1113.75,1113.50,1113.75,60,11
01/05/2005,01:06,1113.75,1113.75,1113.75,1113.75,3,0
01/05/2005,01:07,1113.50,1113.50,1113.50,1113.50,0,102
01/05/2005,01:08,1113.50,1113.50,1113.00,1113.25,15,123
01/05/2005,01:09,1113.25,1113.25,1113.25,1113.25,14,0
01/05/2005,01:11,1113.25,1113.25,1113.25,1113.25,5,0
01/05/2005,01:12,1113.50,1113.50,1113.50,1113.50,3,0
01/05/2005,01:13,1113.25,1113.25,1113.25,1113.25,0,6
01/05/2005,01:15,1113.25,1113.25,1113.25,1113.25,0,3
01/05/2005,01:17,1113.25,1113.25,1113.25,1113.25,0,11
01/05/2005,01:18,1113.25,1113.25,1113.25,1113.25,0,5
01/05/2005,01:20,1113.25,1113.25,1113.25,1113.25,0,1
01/05/2005,01:21,1113.25,1113.25,1113.25,1113.25,0,2
01/05/2005,01:22,1113.25,1113.25,1113.25,1113.25,0,14
01/05/2005,01:23,1113.25,1113.25,1113.25,1113.25,0,3
01/05/2005,01:24,1113.25,1113.25,1113.25,1113.25,0,10
01/05/2005,01:25,1113.25,1113.25,1113.25,1113.25,0,16
01/05/2005,01:26,1113.50,1113.50,1113.50,1113.50,5,0
01/05/2005,01:27,1113.25,1113.25,1113.25,1113.25,0,10
01/05/2005,01:28,1113.25,1113.25,1113.25,1113.25,0,27
01/05/2005,01:29,1113.50,1113.50,1113.50,1113.50,111,0
01/05/2005,01:30,1113.75,1114.00,1113.75,1113.75,118,1
01/05/2005,01:31,1113.75,1113.75,1113.50,1113.75,1,17
01/05/2005,01:32,1113.75,1113.75,1113.75,1113.75,1,0
01/05/2005,01:33,1113.75,1113.75,1113.75,1113.75,3,0
01/05/2005,01:34,1113.75,1113.75,1113.75,1113.75,1,0
01/05/2005,01:35,1113.75,1113.75,1113.75,1113.75,1,0
01/05/2005,01:36,1113.75,1113.75,1113.50,1113.75,4,3
01/05/2005,01:38,1113.75,1113.75,1113.75,1113.75,2,0
01/05/2005,01:39,1113.75,1113.75,1113.75,1113.75,13,0
01/05/2005,01:40,1113.75,1114.00,1113.75,1113.75,16,3
01/05/2005,01:41,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,01:43,1113.75,1114.00,1113.75,1114.00,4,1
01/05/2005,01:44,1114.00,1114.00,1113.75,1113.75,20,1
01/05/2005,01:45,1113.75,1114.00,1113.75,1114.00,36,1
01/05/2005,01:46,1114.25,1114.25,1114.25,1114.25,5,0
01/05/2005,01:47,1114.00,1114.00,1114.00,1114.00,0,72
01/05/2005,01:48,1114.00,1114.00,1114.00,1114.00,0,10
01/05/2005,01:49,1114.00,1114.00,1114.00,1114.00,0,7
01/05/2005,01:50,1114.00,1114.00,1114.00,1114.00,0,1
01/05/2005,01:54,1114.00,1114.00,1114.00,1114.00,0,10
01/05/2005,01:56,1114.00,1114.25,1114.00,1114.25,69,35
01/05/2005,01:57,1114.25,1114.25,1114.25,1114.25,4,0
01/05/2005,01:58,1114.25,1114.25,1114.25,1114.25,18,0
01/05/2005,01:59,1114.25,1114.25,1114.25,1114.25,16,0
01/05/2005,02:00,1114.00,1114.00,1114.00,1114.00,0,20
01/05/2005,02:01,1114.00,1114.00,1114.00,1114.00,0,98
01/05/2005,02:02,1114.25,1114.25,1114.00,1114.00,10,38
01/05/2005,02:03,1114.25,1114.25,1114.25,1114.25,46,0
01/05/2005,02:04,1114.25,1114.25,1114.25,1114.25,68,0
01/05/2005,02:05,1114.25,1114.25,1114.00,1114.00,22,35
01/05/2005,02:06,1114.00,1114.25,1114.00,1114.25,5,30
01/05/2005,02:07,1114.00,1114.25,1114.00,1114.25,10,4
01/05/2005,02:09,1114.25,1114.25,1114.25,1114.25,2,0
01/05/2005,02:11,1114.00,1114.00,1114.00,1114.00,0,78
01/05/2005,02:12,1114.00,1114.00,1114.00,1114.00,0,33
01/05/2005,02:13,1114.25,1114.25,1114.25,1114.25,61,0
01/05/2005,02:14,1114.00,1114.00,1113.50,1113.50,10,154
01/05/2005,02:15,1113.50,1113.50,1113.50,1113.50,0,89
01/05/2005,02:16,1113.25,1113.75,1113.25,1113.50,44,27
01/05/2005,02:17,1113.50,1113.50,1113.25,1113.25,0,203
01/05/2005,02:18,1113.25,1113.50,1113.25,1113.50,4,46
01/05/2005,02:19,1113.50,1113.75,1113.50,1113.75,108,0
01/05/2005,02:20,1113.75,1113.75,1113.75,1113.75,44,0
01/05/2005,02:21,1113.75,1114.00,1113.75,1114.00,52,0
01/05/2005,02:22,1114.00,1114.00,1114.00,1114.00,36,0
01/05/2005,02:23,1114.00,1114.25,1113.75,1114.25,90,1
01/05/2005,02:24,1114.00,1114.25,1114.00,1114.25,4,20
01/05/2005,02:25,1114.25,1114.25,1114.25,1114.25,43,0
01/05/2005,02:26,1114.25,1114.25,1114.25,1114.25,18,0
01/05/2005,02:27,1114.25,1114.25,1114.25,1114.25,1,0
01/05/2005,02:28,1114.00,1114.00,1114.00,1114.00,0,42
01/05/2005,02:29,1114.00,1114.00,1114.00,1114.00,0,27
01/05/2005,02:30,1114.25,1114.25,1114.00,1114.00,3,17
01/05/2005,02:31,1114.00,1114.00,1114.00,1114.00,0,19
01/05/2005,02:32,1114.00,1114.00,1114.00,1114.00,0,25
01/05/2005,02:33,1114.25,1114.25,1114.25,1114.25,53,0
01/05/2005,02:34,1114.25,1114.25,1114.25,1114.25,3,0
01/05/2005,02:35,1114.00,1114.00,1114.00,1114.00,0,6
01/05/2005,02:37,1114.25,1114.25,1114.25,1114.25,1,0
01/05/2005,02:38,1114.25,1114.25,1114.25,1114.25,27,0
01/05/2005,02:40,1114.00,1114.00,1114.00,1114.00,0,2
01/05/2005,02:41,1114.25,1114.25,1114.25,1114.25,39,0
01/05/2005,02:42,1114.25,1114.50,1114.00,1114.25,30,80
01/05/2005,02:45,1114.00,1114.00,1114.00,1114.00,0,48
01/05/2005,02:47,1113.75,1114.00,1113.75,1114.00,44,88
01/05/2005,02:48,1114.00,1114.00,1114.00,1114.00,16,0
01/05/2005,02:49,1114.25,1114.25,1114.25,1114.25,6,0
01/05/2005,02:51,1114.25,1114.50,1114.25,1114.25,136,7
01/05/2005,02:52,1114.50,1114.75,1114.50,1114.50,39,51
01/05/2005,02:53,1114.50,1114.50,1114.50,1114.50,0,7
01/05/2005,02:54,1114.50,1114.75,1114.25,1114.50,6,19
01/05/2005,02:55,1114.50,1114.50,1114.50,1114.50,9,0
01/05/2005,02:56,1114.50,1114.50,1114.50,1114.50,1,0
01/05/2005,02:57,1114.50,1114.50,1114.50,1114.50,51,0
01/05/2005,02:58,1114.25,1114.25,1114.25,1114.25,0,24
01/05/2005,02:59,1114.25,1114.25,1114.25,1114.25,0,1
01/05/2005,03:00,1114.25,1114.25,1114.00,1114.00,0,35
01/05/2005,03:01,1114.00,1114.00,1113.75,1114.00,21,29
01/05/2005,03:02,1114.00,1114.00,1114.00,1114.00,38,0
01/05/2005,03:03,1114.00,1114.00,1113.75,1114.00,40,3
01/05/2005,03:04,1114.00,1114.00,1113.25,1113.50,11,130
01/05/2005,03:05,1113.50,1113.50,1113.25,1113.50,18,9
01/05/2005,03:06,1113.75,1113.75,1113.75,1113.75,33,0
01/05/2005,03:07,1113.75,1113.75,1113.75,1113.75,36,0
01/05/2005,03:08,1113.75,1113.75,1113.75,1113.75,34,0
01/05/2005,03:09,1113.75,1113.75,1113.75,1113.75,11,0
01/05/2005,03:10,1113.50,1113.50,1113.25,1113.25,0,46
01/05/2005,03:11,1113.50,1113.50,1113.25,1113.50,23,416
01/05/2005,03:12,1113.50,1113.50,1113.00,1113.00,9,218
01/05/2005,03:13,1113.25,1113.25,1113.00,1113.25,5,8
01/05/2005,03:14,1113.25,1113.25,1113.25,1113.25,3,0
01/05/2005,03:15,1113.25,1113.50,1113.25,1113.25,2,27
01/05/2005,03:16,1113.25,1113.25,1113.25,1113.25,0,35
01/05/2005,03:17,1113.25,1113.25,1113.25,1113.25,0,19
01/05/2005,03:18,1113.25,1113.50,1113.25,1113.50,36,2
01/05/2005,03:19,1113.50,1113.75,1113.50,1113.75,84,0
01/05/2005,03:20,1113.75,1114.00,1113.75,1114.00,60,0
01/05/2005,03:23,1113.75,1114.00,1113.75,1113.75,2,61
01/05/2005,03:24,1113.75,1113.75,1113.75,1113.75,0,25
01/05/2005,03:25,1113.75,1113.75,1113.75,1113.75,0,36
01/05/2005,03:26,1113.75,1113.75,1113.50,1113.75,7,20
01/05/2005,03:27,1113.75,1113.75,1113.75,1113.75,6,0
01/05/2005,03:28,1113.75,1113.75,1113.75,1113.75,14,0
01/05/2005,03:31,1113.75,1113.75,1113.75,1113.75,14,0
01/05/2005,03:32,1113.75,1113.75,1113.75,1113.75,8,0
01/05/2005,03:33,1113.75,1113.75,1113.75,1113.75,53,0
01/05/2005,03:34,1113.75,1113.75,1113.75,1113.75,10,0
01/05/2005,03:35,1113.75,1113.75,1113.75,1113.75,33,0
01/05/2005,03:36,1113.75,1113.75,1113.75,1113.75,9,0
01/05/2005,03:37,1113.75,1113.75,1113.75,1113.75,14,0
01/05/2005,03:38,1113.75,1113.75,1113.75,1113.75,16,0
01/05/2005,03:39,1113.75,1113.75,1113.75,1113.75,1,0
01/05/2005,03:41,1114.00,1114.25,1114.00,1114.25,85,0
01/05/2005,03:42,1114.00,1114.00,1114.00,1114.00,0,2
01/05/2005,03:43,1114.00,1114.00,1114.00,1114.00,0,74
01/05/2005,03:44,1114.00,1114.00,1114.00,1114.00,0,64
01/05/2005,03:45,1114.00,1114.00,1114.00,1114.00,0,3
01/05/2005,03:46,1114.00,1114.00,1114.00,1114.00,0,22
01/05/2005,03:47,1114.00,1114.00,1114.00,1114.00,0,11
01/05/2005,03:48,1114.00,1114.00,1114.00,1114.00,0,12
01/05/2005,03:49,1114.00,1114.00,1114.00,1114.00,0,3
01/05/2005,03:51,1114.00,1114.00,1114.00,1114.00,0,12
01/05/2005,03:52,1114.00,1114.00,1114.00,1114.00,0,16
01/05/2005,03:54,1113.75,1113.75,1113.75,1113.75,0,26
01/05/2005,03:55,1113.75,1113.75,1113.75,1113.75,0,21
01/05/2005,03:56,1113.75,1113.75,1113.75,1113.75,0,133
01/05/2005,03:57,1113.50,1114.00,1113.50,1113.75,199,34
01/05/2005,03:58,1113.75,1114.00,1113.75,1114.00,94,10
01/05/2005,03:59,1114.00,1114.00,1114.00,1114.00,1,0
01/05/2005,04:00,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,04:03,1113.75,1113.75,1113.75,1113.75,0,80
01/05/2005,04:04,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,04:05,1113.75,1113.75,1113.75,1113.75,0,46
01/05/2005,04:06,1113.75,1113.75,1113.75,1113.75,0,16
01/05/2005,04:08,1113.75,1113.75,1113.75,1113.75,0,9
01/05/2005,04:10,1113.50,1113.75,1113.50,1113.75,5,10
01/05/2005,04:11,1113.75,1113.75,1113.75,1113.75,60,0
01/05/2005,04:12,1114.00,1114.00,1114.00,1114.00,5,0
01/05/2005,04:13,1114.00,1114.00,1114.00,1114.00,11,0
01/05/2005,04:14,1114.00,1114.00,1114.00,1114.00,2,0
01/05/2005,04:16,1114.00,1114.00,1114.00,1114.00,6,0
01/05/2005,04:17,1114.00,1114.00,1114.00,1114.00,10,0
01/05/2005,04:18,1113.75,1113.75,1113.75,1113.75,0,76
01/05/2005,04:19,1113.75,1113.75,1113.50,1113.75,68,6
01/05/2005,04:20,1113.75,1113.75,1113.75,1113.75,52,0
01/05/2005,04:21,1113.75,1114.00,1113.75,1114.00,115,0
01/05/2005,04:24,1113.75,1113.75,1113.75,1113.75,0,2
01/05/2005,04:28,1113.75,1113.75,1113.75,1113.75,0,117
01/05/2005,04:29,1113.75,1113.75,1113.75,1113.75,0,16
01/05/2005,04:30,1114.00,1114.00,1114.00,1114.00,5,0
01/05/2005,04:33,1114.00,1114.00,1114.00,1114.00,141,0
01/05/2005,04:34,1114.00,1114.00,1114.00,1114.00,10,0
01/05/2005,04:35,1114.00,1114.00,1114.00,1114.00,30,0
01/05/2005,04:36,1114.00,1114.00,1114.00,1114.00,2,0
01/05/2005,04:37,1113.75,1113.75,1113.75,1113.75,0,126
01/05/2005,04:38,1114.00,1114.00,1113.75,1113.75,6,38
01/05/2005,04:41,1113.75,1113.75,1113.75,1113.75,0,6
01/05/2005,04:42,1113.75,1114.00,1113.75,1113.75,2,25
01/05/2005,04:43,1113.75,1113.75,1113.50,1113.50,0,2
01/05/2005,04:44,1113.50,1113.75,1113.50,1113.75,2,2
01/05/2005,04:45,1113.75,1113.75,1113.75,1113.75,2,0
01/05/2005,04:46,1113.75,1113.75,1113.75,1113.75,29,0
01/05/2005,04:49,1114.00,1114.00,1114.00,1114.00,10,0
01/05/2005,04:50,1113.75,1114.00,1113.75,1114.00,22,38
01/05/2005,04:52,1114.00,1114.00,1114.00,1114.00,6,0
01/05/2005,04:53,1114.25,1114.25,1114.00,1114.00,26,3
01/05/2005,04:54,1114.00,1114.00,1114.00,1114.00,0,11
01/05/2005,04:55,1114.00,1114.00,1114.00,1114.00,0,5
01/05/2005,04:56,1114.00,1114.00,1114.00,1114.00,0,53
01/05/2005,04:58,1114.25,1114.25,1114.25,1114.25,60,0
01/05/2005,04:59,1114.25,1114.50,1114.25,1114.25,130,2
01/05/2005,05:00,1114.25,1114.50,1114.25,1114.50,155,6
01/05/2005,05:01,1114.50,1114.75,1114.50,1114.75,155,4
01/05/2005,05:03,1114.50,1114.50,1114.25,1114.25,0,102
01/05/2005,05:04,1114.25,1114.25,1114.25,1114.25,0,2
01/05/2005,05:05,1114.00,1114.00,1114.00,1114.00,0,84
01/05/2005,05:06,1114.00,1114.00,1114.00,1114.00,0,3
01/05/2005,05:07,1114.00,1114.00,1114.00,1114.00,0,16
01/05/2005,05:08,1114.00,1114.00,1113.75,1113.75,2,61
01/05/2005,05:09,1113.75,1113.75,1113.75,1113.75,0,2
01/05/2005,05:10,1114.00,1114.00,1114.00,1114.00,7,0
01/05/2005,05:11,1114.00,1114.00,1113.75,1113.75,24,91
01/05/2005,05:12,1113.75,1113.75,1113.75,1113.75,0,14
01/05/2005,05:14,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,05:15,1114.00,1114.00,1114.00,1114.00,2,0
01/05/2005,05:16,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,05:17,1113.75,1113.75,1113.75,1113.75,0,5
01/05/2005,05:18,1114.00,1114.00,1114.00,1114.00,5,0
01/05/2005,05:20,1114.00,1114.00,1114.00,1114.00,63,0
01/05/2005,05:22,1114.00,1114.00,1114.00,1114.00,3,0
01/05/2005,05:25,1114.00,1114.00,1114.00,1114.00,9,0
01/05/2005,05:26,1114.00,1114.00,1114.00,1114.00,4,0
01/05/2005,05:28,1114.00,1114.00,1114.00,1114.00,4,0
01/05/2005,05:29,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,05:30,1114.00,1114.00,1114.00,1114.00,5,0
01/05/2005,05:31,1114.00,1114.00,1114.00,1114.00,18,0
01/05/2005,05:32,1114.00,1114.00,1114.00,1114.00,5,0
01/05/2005,05:33,1114.00,1114.00,1114.00,1114.00,8,0
01/05/2005,05:34,1114.00,1114.00,1114.00,1114.00,163,0
01/05/2005,05:35,1114.00,1114.00,1114.00,1114.00,104,0
01/05/2005,05:36,1114.00,1114.00,1114.00,1114.00,5,0
01/05/2005,05:37,1114.00,1114.00,1114.00,1114.00,7,0
01/05/2005,05:38,1114.00,1114.00,1113.75,1114.00,16,7
01/05/2005,05:40,1114.00,1114.25,1114.00,1114.25,9,0
01/05/2005,05:43,1114.00,1114.00,1114.00,1114.00,0,60
01/05/2005,05:44,1114.25,1114.25,1114.25,1114.25,4,0
01/05/2005,05:46,1114.00,1114.00,1114.00,1114.00,0,1
01/05/2005,05:49,1114.25,1114.25,1114.00,1114.00,3,23
01/05/2005,05:50,1114.00,1114.00,1114.00,1114.00,0,12
01/05/2005,05:55,1114.00,1114.00,1114.00,1114.00,0,10
01/05/2005,05:57,1114.25,1114.25,1114.00,1114.00,2,1
01/05/2005,05:59,1114.25,1114.25,1114.25,1114.25,32,0
01/05/2005,06:00,1114.25,1114.25,1114.25,1114.25,24,0
01/05/2005,06:01,1114.25,1114.25,1114.25,1114.25,21,0
01/05/2005,06:02,1114.25,1114.50,1114.25,1114.50,42,0
01/05/2005,06:03,1114.25,1114.25,1114.25,1114.25,0,27
01/05/2005,06:04,1114.25,1114.25,1114.00,1114.00,0,62
01/05/2005,06:05,1113.75,1114.00,1113.75,1113.75,15,250
01/05/2005,06:06,1113.75,1114.00,1113.50,1113.75,57,3
01/05/2005,06:07,1113.75,1113.75,1113.50,1113.50,20,4
01/05/2005,06:08,1113.75,1114.00,1113.75,1114.00,90,0
01/05/2005,06:09,1113.75,1113.75,1113.75,1113.75,0,73
01/05/2005,06:10,1113.75,1113.75,1113.75,1113.75,0,1
01/05/2005,06:11,1113.75,1113.75,1113.75,1113.75,0,8
01/05/2005,06:12,1113.75,1114.00,1113.75,1114.00,1,1
01/05/2005,06:13,1113.75,1113.75,1113.75,1113.75,0,29
01/05/2005,06:14,1113.75,1113.75,1113.50,1113.50,6,133
01/05/2005,06:15,1113.50,1113.50,1113.50,1113.50,0,29
01/05/2005,06:16,1113.50,1113.50,1113.25,1113.25,0,15
01/05/2005,06:17,1113.50,1113.50,1113.50,1113.50,3,0
01/05/2005,06:18,1113.50,1113.75,1113.50,1113.50,355,1
01/05/2005,06:19,1113.75,1113.75,1113.50,1113.50,3,15
01/05/2005,06:20,1113.50,1113.50,1113.25,1113.50,4,17
01/05/2005,06:21,1113.50,1113.50,1113.50,1113.50,19,0
01/05/2005,06:22,1113.50,1113.50,1113.50,1113.50,3,0
01/05/2005,06:23,1113.75,1113.75,1113.50,1113.50,5,17
01/05/2005,06:25,1113.50,1113.50,1113.25,1113.25,0,5
01/05/2005,06:26,1113.25,1113.25,1113.25,1113.25,0,124
01/05/2005,06:27,1113.25,1113.25,1113.25,1113.25,0,14
01/05/2005,06:29,1113.25,1113.25,1113.25,1113.25,0,3
01/05/2005,06:30,1113.25,1113.25,1113.25,1113.25,0,1
01/05/2005,06:32,1113.25,1113.25,1113.25,1113.25,0,117
01/05/2005,06:33,1113.25,1113.25,1113.00,1113.25,21,43
01/05/2005,06:34,1113.25,1113.25,1113.00,1113.25,20,1
01/05/2005,06:35,1113.25,1113.50,1113.25,1113.25,51,1
01/05/2005,06:36,1113.50,1113.50,1113.25,1113.25,5,4
01/05/2005,06:37,1113.25,1113.25,1113.25,1113.25,0,15
01/05/2005,06:38,1113.25,1113.25,1113.25,1113.25,0,35
01/05/2005,06:39,1113.25,1113.25,1113.25,1113.25,0,2
01/05/2005,06:40,1113.50,1113.50,1113.50,1113.50,17,0
01/05/2005,06:41,1113.50,1113.50,1113.50,1113.50,1,0
01/05/2005,06:42,1113.25,1113.50,1113.25,1113.25,14,57
01/05/2005,06:43,1113.00,1113.00,1113.00,1113.00,0,118
01/05/2005,06:44,1113.00,1113.25,1113.00,1113.25,2,1
01/05/2005,06:45,1113.00,1113.00,1113.00,1113.00,0,5
01/05/2005,06:47,1113.00,1113.00,1112.75,1112.75,50,311
01/05/2005,06:48,1113.00,1113.00,1112.75,1112.75,2,3
01/05/2005,06:49,1112.75,1113.25,1112.75,1113.00,110,52
01/05/2005,06:50,1113.00,1113.00,1113.00,1113.00,0,1
01/05/2005,06:51,1113.00,1113.00,1113.00,1113.00,0,53
01/05/2005,06:52,1112.75,1112.75,1112.75,1112.75,0,100
01/05/2005,06:53,1112.75,1112.75,1112.75,1112.75,0,1
01/05/2005,06:54,1112.75,1112.75,1112.75,1112.75,0,6
01/05/2005,06:55,1113.00,1113.00,1113.00,1113.00,5,0
01/05/2005,06:56,1113.00,1113.00,1113.00,1113.00,54,0
01/05/2005,06:57,1113.00,1113.00,1113.00,1113.00,3,0
01/05/2005,06:58,1112.75,1113.00,1112.75,1113.00,3,1
01/05/2005,07:00,1112.75,1113.00,1112.75,1113.00,3,75
01/05/2005,07:01,1112.75,1112.75,1112.75,1112.75,0,10
01/05/2005,07:02,1112.75,1113.00,1112.75,1113.00,1,4
01/05/2005,07:03,1112.75,1113.00,1112.75,1113.00,3,4
01/05/2005,07:04,1113.00,1113.00,1112.75,1113.00,276,70
01/05/2005,07:05,1113.00,1113.00,1113.00,1113.00,175,0
01/05/2005,07:06,1113.25,1113.50,1113.25,1113.50,94,2
01/05/2005,07:07,1113.50,1113.50,1113.50,1113.50,110,0
01/05/2005,07:08,1113.50,1113.50,1113.50,1113.50,115,0
01/05/2005,07:09,1113.50,1113.75,1113.50,1113.75,122,0
01/05/2005,07:10,1113.75,1113.75,1113.25,1113.25,27,106
01/05/2005,07:11,1113.25,1113.50,1113.25,1113.25,1,25
01/05/2005,07:12,1113.50,1113.50,1113.50,1113.50,32,0
01/05/2005,07:13,1113.50,1113.50,1113.50,1113.50,11,0
01/05/2005,07:14,1113.50,1113.50,1113.50,1113.50,27,0
01/05/2005,07:16,1113.50,1113.50,1113.25,1113.25,1,1
01/05/2005,07:17,1113.25,1113.75,1113.25,1113.50,122,95
01/05/2005,07:18,1113.50,1113.50,1113.50,1113.50,0,3
01/05/2005,07:19,1113.75,1113.75,1113.50,1113.75,2,113
01/05/2005,07:20,1113.75,1113.75,1113.75,1113.75,10,0
01/05/2005,07:21,1113.75,1113.75,1113.50,1113.75,10,10
01/05/2005,07:22,1113.50,1113.75,1113.50,1113.50,1,122
01/05/2005,07:23,1113.50,1113.50,1113.50,1113.50,0,27
01/05/2005,07:24,1113.50,1113.50,1113.50,1113.50,0,9
01/05/2005,07:25,1113.25,1113.25,1113.25,1113.25,0,16
01/05/2005,07:26,1113.25,1113.50,1113.00,1113.25,31,109
01/05/2005,07:27,1113.25,1113.50,1113.25,1113.50,22,1
01/05/2005,07:28,1113.50,1113.50,1113.50,1113.50,40,0
01/05/2005,07:29,1113.25,1113.50,1113.25,1113.25,16,18
01/05/2005,07:30,1113.25,1113.25,1113.25,1113.25,0,3
01/05/2005,07:31,1113.25,1113.25,1113.25,1113.25,0,15
01/05/2005,07:32,1113.25,1113.25,1113.25,1113.25,0,1
01/05/2005,07:33,1113.50,1113.50,1113.50,1113.50,11,0
01/05/2005,07:34,1113.50,1113.50,1113.50,1113.50,143,0
01/05/2005,07:35,1113.50,1113.50,1113.50,1113.50,1,0
01/05/2005,07:36,1113.50,1113.75,1113.25,1113.50,156,28
01/05/2005,07:37,1113.50,1113.50,1113.50,1113.50,0,61
01/05/2005,07:38,1113.25,1113.25,1113.00,1113.25,1,177
01/05/2005,07:39,1113.25,1113.25,1113.25,1113.25,47,0
01/05/2005,07:40,1113.00,1113.25,1113.00,1113.00,1,46
01/05/2005,07:41,1113.00,1113.25,1113.00,1113.25,65,29
01/05/2005,07:42,1113.00,1113.00,1113.00,1113.00,0,4
01/05/2005,07:43,1113.00,1113.00,1113.00,1113.00,0,169
01/05/2005,07:44,1113.00,1113.00,1112.75,1112.75,0,9
01/05/2005,07:45,1112.75,1113.00,1112.50,1112.50,13,187
01/05/2005,07:46,1112.75,1112.75,1112.25,1112.25,8,322
01/05/2005,07:47,1112.25,1112.50,1111.75,1111.75,78,1136
01/05/2005,07:48,1111.75,1112.25,1111.75,1112.25,384,13
01/05/2005,07:49,1112.00,1112.50,1112.00,1112.25,443,100
01/05/2005,07:50,1112.50,1112.50,1112.00,1112.25,178,212
01/05/2005,07:51,1112.25,1112.25,1112.00,1112.00,50,37
01/05/2005,07:52,1112.25,1112.25,1111.75,1111.75,191,520
01/05/2005,07:53,1111.75,1112.00,1111.75,1111.75,14,196
01/05/2005,07:54,1111.75,1112.00,1111.50,1111.75,192,331
01/05/2005,07:55,1111.75,1111.75,1111.50,1111.75,86,103
01/05/2005,07:56,1112.00,1112.00,1111.75,1112.00,34,125
01/05/2005,07:57,1112.00,1112.00,1111.75,1112.00,71,12
01/05/2005,07:58,1111.75,1112.00,1111.75,1111.75,21,424
01/05/2005,07:59,1111.50,1111.75,1111.25,1111.50,155,386
01/05/2005,08:00,1111.25,1111.50,1111.25,1111.50,289,4
01/05/2005,08:01,1111.25,1111.50,1111.00,1111.25,131,317
01/05/2005,08:02,1111.25,1111.50,1111.25,1111.50,199,0
01/05/2005,08:03,1111.50,1111.75,1111.50,1111.50,13,2
01/05/2005,08:04,1111.75,1111.75,1111.50,1111.50,40,6
01/05/2005,08:05,1111.75,1111.75,1111.50,1111.50,3,51
01/05/2005,08:06,1111.50,1111.75,1111.50,1111.75,111,44
01/05/2005,08:07,1111.75,1112.00,1111.75,1111.75,254,106
01/05/2005,08:08,1111.75,1112.00,1111.75,1112.00,4,10
01/05/2005,08:09,1112.00,1112.00,1111.75,1112.00,4,15
01/05/2005,08:10,1112.00,1112.00,1112.00,1112.00,1,0
01/05/2005,08:11,1112.00,1112.00,1111.75,1111.75,11,25
01/05/2005,08:12,1112.00,1112.00,1111.75,1111.75,1,75
01/05/2005,08:13,1112.00,1112.00,1111.75,1111.75,3,8
01/05/2005,08:14,1111.75,1112.00,1111.75,1111.75,3,3
01/05/2005,08:15,1112.00,1112.00,1111.75,1112.00,10,1
01/05/2005,08:16,1112.00,1112.25,1111.75,1112.25,413,50
01/05/2005,08:17,1112.25,1112.50,1112.25,1112.25,286,103
01/05/2005,08:18,1112.50,1112.50,1112.50,1112.50,111,0
01/05/2005,08:19,1112.50,1112.75,1112.25,1112.50,342,6
01/05/2005,08:20,1112.50,1112.50,1112.50,1112.50,0,53
01/05/2005,08:21,1112.75,1112.75,1112.50,1112.50,2,1
01/05/2005,08:22,1112.50,1112.75,1112.50,1112.75,64,9
01/05/2005,08:23,1112.50,1112.75,1112.50,1112.50,46,24
01/05/2005,08:24,1112.50,1112.50,1112.25,1112.25,0,330
01/05/2005,08:25,1112.50,1112.50,1112.25,1112.50,55,35
01/05/2005,08:26,1112.25,1112.50,1112.25,1112.25,39,55
01/05/2005,08:27,1112.50,1112.50,1112.25,1112.50,97,268
01/05/2005,08:28,1112.25,1112.50,1112.25,1112.50,12,382
01/05/2005,08:29,1112.25,1112.50,1112.25,1112.50,310,125
01/05/2005,08:30,1112.50,1113.00,1112.25,1113.00,1641,638
01/05/2005,08:31,1113.00,1114.50,1112.75,1114.00,7258,2789
01/05/2005,08:32,1114.25,1114.50,1114.00,1114.50,2520,2084
01/05/2005,08:33,1114.50,1114.75,1114.00,1114.25,1920,1825
01/05/2005,08:34,1114.50,1115.00,1114.25,1114.75,2193,530
01/05/2005,08:35,1114.75,1115.00,1114.25,1114.50,857,2519
01/05/2005,08:36,1114.25,1114.50,1113.75,1114.00,1138,1798
01/05/2005,08:37,1114.00,1114.50,1114.00,1114.50,839,1131
01/05/2005,08:38,1114.25,1114.50,1114.00,1114.25,485,1396
01/05/2005,08:39,1114.00,1114.75,1114.00,1114.75,1957,1181
01/05/2005,08:40,1114.75,1115.25,1114.50,1115.00,4033,1370
01/05/2005,08:41,1115.25,1115.25,1114.75,1115.00,1209,1557
01/05/2005,08:42,1115.00,1115.25,1114.75,1114.75,110,849
01/05/2005,08:43,1114.75,1115.00,1114.25,1114.50,870,2032
01/05/2005,08:44,1114.25,1114.75,1114.25,1114.50,1282,733
01/05/2005,08:45,1114.50,1114.50,1113.75,1114.00,454,2450
01/05/2005,08:46,1114.00,1114.50,1113.75,1114.50,772,1527
01/05/2005,08:47,1114.50,1114.50,1113.75,1114.25,808,888
01/05/2005,08:48,1114.25,1114.75,1114.00,1114.50,957,917
01/05/2005,08:49,1114.50,1115.25,1114.25,1115.25,2251,484
01/05/2005,08:50,1115.25,1116.00,1115.25,1115.75,3445,2105
01/05/2005,08:51,1116.00,1116.75,1115.75,1116.50,4123,1171
01/05/2005,08:52,1116.75,1117.00,1116.25,1116.50,2911,1787
01/05/2005,08:53,1116.50,1116.75,1116.00,1116.00,1819,2004
01/05/2005,08:54,1116.00,1116.75,1116.00,1116.25,1320,1013
01/05/2005,08:55,1116.50,1116.50,1116.00,1116.00,74,1081
01/05/2005,08:56,1116.25,1116.25,1115.75,1116.00,540,867
01/05/2005,08:57,1115.75,1116.25,1115.00,1115.25,508,2355
01/05/2005,08:58,1115.25,1115.25,1114.50,1115.00,892,2028
01/05/2005,08:59,1115.00,1115.25,1114.50,1114.50,658,565
01/05/2005,09:00,1114.50,1114.75,1114.25,1114.50,227,527
01/05/2005,09:01,1114.50,1115.50,1114.50,1115.25,2282,1780
01/05/2005,09:02,1115.50,1115.75,1114.50,1115.25,1434,1247
01/05/2005,09:03,1115.25,1115.75,1115.00,1115.75,1051,160
01/05/2005,09:04,1115.50,1115.50,1115.00,1115.00,227,1186
01/05/2005,09:05,1115.00,1116.25,1115.00,1115.50,3162,1185
01/05/2005,09:06,1115.50,1115.75,1115.00,1115.50,1265,1825
01/05/2005,09:07,1115.50,1116.00,1115.25,1116.00,2170,709
01/05/2005,09:08,1116.00,1117.00,1115.75,1116.25,1991,1751
01/05/2005,09:09,1116.50,1117.00,1116.25,1116.50,1669,667
01/05/2005,09:10,1116.75,1117.25,1116.00,1116.25,2929,2541
01/05/2005,09:11,1116.25,1116.75,1116.00,1116.25,1031,1180
01/05/2005,09:12,1116.25,1117.00,1116.25,1116.50,1258,480
01/05/2005,09:13,1116.75,1117.00,1116.25,1116.75,730,604
01/05/2005,09:14,1116.75,1117.25,1116.50,1117.00,1779,292
01/05/2005,09:15,1117.25,1117.50,1117.00,1117.50,2149,1720
01/05/2005,09:16,1117.75,1117.75,1117.00,1117.25,1301,777
01/05/2005,09:17,1117.25,1117.50,1116.50,1116.75,298,1592
01/05/2005,09:18,1116.75,1117.00,1116.50,1116.75,667,808
01/05/2005,09:19,1116.75,1117.75,1116.50,1117.75,3072,1508
01/05/2005,09:20,1117.50,1117.75,1116.75,1117.00,413,2069
01/05/2005,09:21,1117.00,1117.25,1116.75,1117.00,295,789
01/05/2005,09:22,1117.00,1117.00,1116.50,1116.75,622,1546
01/05/2005,09:23,1116.50,1117.00,1116.50,1116.50,592,766
01/05/2005,09:24,1116.50,1116.50,1115.75,1116.00,367,2346
01/05/2005,09:25,1116.00,1116.75,1115.75,1115.75,1600,1375
01/05/2005,09:26,1115.75,1116.00,1115.50,1115.75,550,1545
01/05/2005,09:27,1115.75,1115.75,1115.25,1115.75,290,470
01/05/2005,09:28,1115.75,1115.75,1115.00,1115.00,186,1273
01/05/2005,09:29,1115.25,1115.25,1114.25,1114.25,1013,3975
01/05/2005,09:30,1114.50,1114.50,1114.00,1114.00,754,1809
01/05/2005,09:31,1114.00,1114.25,1112.50,1114.00,5498,6128
01/05/2005,09:32,1114.25,1114.50,1113.50,1113.75,2041,2619
01/05/2005,09:33,1113.75,1114.50,1113.50,1114.50,1618,678
01/05/2005,09:34,1114.50,1114.75,1114.25,1114.75,1366,975
01/05/2005,09:35,1114.75,1115.50,1114.50,1115.25,1764,808
01/05/2005,09:36,1115.25,1115.25,1114.00,1114.50,1044,2562
01/05/2005,09:37,1114.25,1114.50,1113.00,1113.25,1284,2274
01/05/2005,09:38,1113.25,1113.75,1112.25,1112.25,928,3568
01/05/2005,09:39,1112.00,1113.25,1112.00,1113.25,1715,2122
01/05/2005,09:40,1113.00,1113.50,1112.50,1113.25,1669,1143
01/05/2005,09:41,1113.00,1114.00,1113.00,1113.25,2071,1049
01/05/2005,09:42,1113.25,1113.75,1113.25,1113.50,780,783
01/05/2005,09:43,1113.25,1113.75,1113.00,1113.75,1097,310
01/05/2005,09:44,1113.50,1113.75,1112.75,1113.00,733,1200
01/05/2005,09:45,1113.00,1113.50,1112.75,1113.00,1185,1953
01/05/2005,09:46,1113.00,1113.50,1112.75,1113.25,1904,634
01/05/2005,09:47,1113.50,1114.00,1113.00,1113.00,1109,1387
01/05/2005,09:48,1113.00,1113.00,1112.25,1112.75,1151,2007
01/05/2005,09:49,1112.50,1113.00,1112.25,1112.50,790,1005
01/05/2005,09:50,1112.50,1112.75,1111.75,1112.75,2126,3882
01/05/2005,09:51,1112.75,1112.75,1112.25,1112.25,1398,1698
01/05/2005,09:52,1112.50,1112.75,1112.25,1112.50,601,158
01/05/2005,09:53,1112.50,1113.25,1112.25,1113.25,1830,321
01/05/2005,09:54,1113.25,1113.25,1112.50,1112.75,1031,1352
01/05/2005,09:55,1112.75,1113.00,1112.50,1113.00,762,144
01/05/2005,09:56,1113.00,1113.00,1112.00,1112.50,886,1330
01/05/2005,09:57,1112.50,1112.50,1112.00,1112.00,1478,985
01/05/2005,09:58,1112.00,1113.00,1112.00,1113.00,2096,1191
01/05/2005,09:59,1113.00,1113.25,1112.50,1112.50,565,1030
01/05/2005,10:00,1112.50,1112.75,1112.25,1112.25,72,473
01/05/2005,10:01,1112.50,1114.00,1112.25,1114.00,3987,535
01/05/2005,10:02,1114.00,1114.00,1113.50,1113.50,1504,1970
01/05/2005,10:03,1113.75,1113.75,1113.00,1113.50,701,2425
01/05/2005,10:04,1113.50,1113.50,1113.00,1113.50,268,388
01/05/2005,10:05,1113.50,1114.50,1113.25,1114.25,3101,742
01/05/2005,10:06,1114.50,1114.50,1113.75,1114.00,430,597
01/05/2005,10:07,1114.00,1115.75,1114.00,1115.50,5868,1494
01/05/2005,10:08,1115.50,1115.75,1114.75,1115.25,1384,1505
01/05/2005,10:09,1115.25,1116.00,1115.00,1115.00,1737,1086
01/05/2005,10:10,1115.00,1115.50,1114.75,1115.25,727,1221
01/05/2005,10:11,1115.25,1115.50,1114.50,1115.00,965,1801
01/05/2005,10:12,1115.00,1115.25,1114.75,1115.00,471,726
01/05/2005,10:13,1115.00,1115.00,1114.50,1114.50,28,648
01/05/2005,10:14,1114.75,1114.75,1114.25,1114.25,214,1128
01/05/2005,10:15,1114.25,1114.75,1114.25,1114.50,283,265
01/05/2005,10:16,1114.50,1114.75,1114.25,1114.50,159,439
01/05/2005,10:17,1114.25,1114.50,1114.00,1114.25,65,450
01/05/2005,10:18,1114.00,1114.25,1113.75,1114.00,398,904
01/05/2005,10:19,1114.25,1114.25,1114.00,1114.25,331,7
01/05/2005,10:20,1114.25,1115.00,1114.25,1115.00,1243,46
01/05/2005,10:21,1114.75,1115.00,1113.50,1113.75,375,1480
01/05/2005,10:22,1113.75,1114.00,1112.75,1113.25,879,3107
01/05/2005,10:23,1113.00,1113.75,1113.00,1113.25,512,488
01/05/2005,10:24,1113.25,1113.25,1112.50,1113.00,790,2053
01/05/2005,10:25,1113.00,1113.00,1112.00,1112.50,1133,2193
01/05/2005,10:26,1112.50,1112.50,1112.00,1112.50,459,1158
01/05/2005,10:27,1112.25,1112.50,1111.75,1112.25,1114,1483
01/05/2005,10:28,1112.00,1112.25,1111.75,1112.25,420,1462
01/05/2005,10:29,1112.25,1112.75,1112.25,1112.75,1170,692
01/05/2005,10:30,1112.75,1113.00,1112.25,1112.25,862,1174
01/05/2005,10:31,1112.25,1113.50,1112.25,1113.25,1710,411
01/05/2005,10:32,1113.25,1114.00,1113.25,1113.75,1615,976
01/05/2005,10:33,1113.75,1113.75,1112.50,1112.50,144,1797
01/05/2005,10:34,1112.75,1113.00,1112.50,1112.75,574,218
01/05/2005,10:35,1112.75,1113.50,1112.50,1113.25,531,531
01/05/2005,10:36,1113.25,1113.50,1113.00,1113.00,216,322
01/05/2005,10:37,1112.75,1113.25,1112.50,1113.25,1404,684
01/05/2005,10:38,1113.50,1113.75,1113.50,1113.50,1198,214
01/05/2005,10:39,1113.50,1113.75,1112.75,1113.00,199,971
01/05/2005,10:40,1113.00,1113.50,1112.75,1113.00,579,953
01/05/2005,10:41,1113.25,1113.25,1112.50,1112.75,297,1569
01/05/2005,10:42,1112.75,1113.50,1112.50,1113.25,1555,401
01/05/2005,10:43,1113.00,1113.75,1113.00,1113.25,447,468
01/05/2005,10:44,1113.50,1113.75,1113.50,1113.50,426,1
01/05/2005,10:45,1113.50,1114.25,1113.25,1114.25,1656,266
01/05/2005,10:46,1114.25,1115.00,1114.00,1114.75,2422,820
01/05/2005,10:47,1114.75,1115.50,1114.25,1115.25,2296,714
01/05/2005,10:48,1115.25,1115.25,1114.50,1114.50,837,982
01/05/2005,10:49,1114.50,1114.50,1114.25,1114.50,501,452
01/05/2005,10:50,1114.50,1115.00,1114.25,1114.75,941,53
01/05/2005,10:51,1115.00,1115.00,1114.50,1114.50,164,726
01/05/2005,10:52,1114.50,1114.50,1114.00,1114.25,455,291
01/05/2005,10:53,1114.50,1114.75,1114.00,1114.00,899,350
01/05/2005,10:54,1114.00,1114.25,1113.75,1114.00,566,1396
01/05/2005,10:55,1113.75,1114.25,1113.50,1114.00,448,1148
01/05/2005,10:56,1113.75,1114.25,1113.75,1113.75,606,463
01/05/2005,10:57,1113.75,1114.25,1113.75,1114.00,165,646
01/05/2005,10:58,1113.75,1114.25,1113.50,1113.50,229,568
01/05/2005,10:59,1113.50,1114.00,1113.25,1114.00,999,842
01/05/2005,11:00,1113.75,1114.25,1113.75,1113.75,691,1057
01/05/2005,11:01,1114.00,1114.25,1113.50,1113.75,459,743
01/05/2005,11:02,1113.75,1113.75,1113.50,1113.75,1074,452
01/05/2005,11:03,1113.75,1113.75,1113.50,1113.50,392,1036
01/05/2005,11:04,1113.50,1113.75,1112.75,1113.00,562,1571
01/05/2005,11:05,1112.75,1113.25,1112.75,1113.25,726,87
01/05/2005,11:06,1113.25,1113.50,1112.50,1112.75,926,1121
01/05/2005,11:07,1112.75,1113.25,1112.50,1113.00,495,186
01/05/2005,11:08,1113.25,1113.25,1112.50,1112.50,350,972
01/05/2005,11:09,1112.25,1112.50,1112.00,1112.25,680,1124
01/05/2005,11:10,1112.25,1112.50,1112.00,1112.50,404,347
01/05/2005,11:11,1112.50,1112.75,1112.00,1112.75,893,228
01/05/2005,11:12,1112.75,1112.75,1111.75,1111.75,528,1911
01/05/2005,11:13,1111.75,1112.00,1111.50,1112.00,1125,1242
01/05/2005,11:14,1112.00,1112.00,1111.50,1111.75,1333,982
01/05/2005,11:15,1111.75,1112.25,1111.75,1112.25,728,112
01/05/2005,11:16,1112.25,1112.75,1112.00,1112.50,881,408
01/05/2005,11:17,1112.50,1112.75,1112.25,1112.50,239,653
01/05/2005,11:18,1112.75,1112.75,1112.25,1112.50,34,351
01/05/2005,11:19,1112.50,1112.50,1112.25,1112.50,521,17
01/05/2005,11:20,1112.50,1112.75,1112.00,1112.50,582,693
01/05/2005,11:21,1112.25,1112.50,1112.00,1112.50,404,981
01/05/2005,11:22,1112.25,1112.75,1112.25,1112.50,286,308
01/05/2005,11:23,1112.75,1113.00,1112.50,1113.00,751,162
01/05/2005,11:24,1113.00,1114.25,1112.75,1114.00,4290,964
01/05/2005,11:25,1114.25,1114.50,1113.50,1113.50,870,482
01/05/2005,11:26,1113.50,1114.00,1113.25,1113.25,229,705
01/05/2005,11:27,1113.50,1113.75,1113.25,1113.50,309,362
01/05/2005,11:28,1113.50,1113.75,1113.25,1113.25,131,268
01/05/2005,11:29,1113.50,1113.50,1112.75,1112.75,107,932
01/05/2005,11:30,1112.75,1113.00,1112.00,1112.25,197,1885
01/05/2005,11:31,1112.25,1112.50,1112.25,1112.50,811,419
01/05/2005,11:32,1112.25,1112.50,1112.25,1112.25,11,76
01/05/2005,11:33,1112.25,1112.75,1112.25,1112.75,397,12
01/05/2005,11:34,1112.75,1112.75,1111.50,1112.00,970,1440
01/05/2005,11:35,1112.00,1112.00,1111.50,1111.75,297,289
01/05/2005,11:36,1111.75,1111.75,1110.50,1110.75,1946,4848
01/05/2005,11:37,1110.75,1111.00,1110.25,1110.25,867,2937
01/05/2005,11:38,1110.25,1110.50,1110.00,1110.25,2008,689
01/05/2005,11:39,1110.50,1110.75,1110.25,1110.50,628,952
01/05/2005,11:40,1110.25,1110.50,1110.00,1110.25,903,917
01/05/2005,11:41,1110.25,1111.00,1110.00,1110.50,1741,1144
01/05/2005,11:42,1110.25,1110.75,1109.50,1109.75,643,2572
01/05/2005,11:43,1109.75,1111.00,1109.75,1110.75,2848,600
01/05/2005,11:44,1111.00,1111.50,1110.75,1111.25,1683,466
01/05/2005,11:45,1111.50,1111.75,1111.25,1111.50,958,293
01/05/2005,11:46,1111.50,1111.50,1111.00,1111.25,293,704
01/05/2005,11:47,1111.25,1111.25,1110.75,1111.00,968,575
01/05/2005,11:48,1111.25,1111.75,1111.00,1111.50,1036,192
01/05/2005,11:49,1111.50,1111.75,1111.25,1111.25,72,411
01/05/2005,11:50,1111.25,1111.50,1111.00,1111.25,90,118
01/05/2005,11:51,1111.50,1111.75,1111.00,1111.00,262,277
01/05/2005,11:52,1111.25,1111.75,1111.25,1111.50,456,223
01/05/2005,11:53,1111.75,1112.00,1111.50,1111.75,974,327
01/05/2005,11:54,1111.75,1112.00,1111.50,1111.75,215,83
01/05/2005,11:55,1111.75,1112.75,1111.50,1112.50,5185,428
01/05/2005,11:56,1112.75,1112.75,1112.50,1112.75,163,482
01/05/2005,11:57,1112.50,1113.50,1112.50,1113.00,3500,1084
01/05/2005,11:58,1113.00,1113.25,1112.75,1112.75,286,856
01/05/2005,11:59,1112.75,1113.50,1112.75,1113.00,1456,1750
01/05/2005,12:00,1113.00,1113.25,1112.75,1113.00,1212,1431
01/05/2005,12:01,1113.00,1113.75,1113.00,1113.25,2427,893
01/05/2005,12:02,1113.25,1113.75,1113.00,1113.75,804,148
01/05/2005,12:03,1113.50,1114.00,1113.50,1113.75,1255,265
01/05/2005,12:04,1113.75,1113.75,1113.50,1113.75,293,70
01/05/2005,12:05,1113.75,1114.25,1113.50,1114.25,2514,327
01/05/2005,12:06,1114.25,1114.50,1114.00,1114.25,1415,1095
01/05/2005,12:07,1114.00,1114.25,1113.75,1114.25,427,923
01/05/2005,12:08,1114.25,1114.50,1114.00,1114.25,577,45
01/05/2005,12:09,1114.50,1115.00,1114.25,1114.75,2945,655
01/05/2005,12:10,1114.50,1115.00,1114.50,1114.75,899,2248
01/05/2005,12:11,1114.50,1114.75,1114.25,1114.25,825,1056
01/05/2005,12:12,1114.25,1114.50,1114.25,1114.50,155,59
01/05/2005,12:13,1114.50,1114.50,1114.00,1114.00,372,844
01/05/2005,12:14,1114.25,1114.75,1114.25,1114.50,561,301
01/05/2005,12:15,1114.50,1114.75,1114.50,1114.50,677,987
01/05/2005,12:16,1114.25,1114.50,1114.25,1114.50,28,660
01/05/2005,12:17,1114.25,1114.75,1114.25,1114.75,403,277
01/05/2005,12:18,1114.75,1114.75,1114.50,1114.50,143,240
01/05/2005,12:19,1114.50,1114.75,1114.25,1114.25,19,423
01/05/2005,12:20,1114.25,1114.50,1114.25,1114.50,136,265
01/05/2005,12:21,1114.75,1115.50,1114.50,1115.00,3267,444
01/05/2005,12:22,1115.00,1115.75,1115.00,1115.75,1765,998
01/05/2005,12:23,1115.75,1116.25,1115.75,1116.25,2781,861
01/05/2005,12:24,1116.50,1116.75,1116.00,1116.25,2424,1082
01/05/2005,12:25,1116.25,1116.50,1116.25,1116.25,190,248
01/05/2005,12:26,1116.25,1116.75,1116.00,1116.00,816,1283
01/05/2005,12:27,1116.00,1116.25,1116.00,1116.00,284,407
01/05/2005,12:28,1116.00,1116.25,1115.50,1115.75,384,1479
01/05/2005,12:29,1115.50,1115.75,1115.50,1115.75,421,206
01/05/2005,12:30,1115.75,1116.50,1115.50,1116.25,2507,290
01/05/2005,12:31,1116.50,1116.75,1116.25,1116.25,989,801
01/05/2005,12:32,1116.25,1116.50,1116.25,1116.25,1265,167
01/05/2005,12:33,1116.50,1117.00,1116.25,1116.75,2242,682
01/05/2005,12:34,1116.75,1117.25,1116.50,1117.25,1357,441
01/05/2005,12:35,1117.25,1117.50,1116.50,1117.25,1887,626
01/05/2005,12:36,1117.50,1117.75,1117.00,1117.50,2879,521
01/05/2005,12:37,1117.75,1118.00,1117.00,1117.25,1866,1422
01/05/2005,12:38,1117.25,1117.75,1117.00,1117.25,1175,974
01/05/2005,12:39,1117.25,1117.50,1116.75,1117.00,276,1132
01/05/2005,12:40,1116.75,1117.00,1116.75,1116.75,46,679
01/05/2005,12:41,1117.00,1117.00,1116.50,1116.75,273,1037
01/05/2005,12:42,1116.75,1116.75,1116.25,1116.25,428,952
01/05/2005,12:43,1116.50,1116.50,1116.25,1116.50,894,78
01/05/2005,12:44,1116.50,1116.75,1116.25,1116.75,607,50
01/05/2005,12:45,1116.75,1116.75,1116.25,1116.25,92,426
01/05/2005,12:46,1116.50,1116.75,1116.50,1116.50,577,217
01/05/2005,12:47,1116.50,1116.75,1116.50,1116.50,91,75
01/05/2005,12:48,1116.50,1116.75,1116.25,1116.50,411,239
01/05/2005,12:49,1116.50,1116.75,1116.25,1116.75,296,286
01/05/2005,12:50,1116.75,1117.00,1116.50,1117.00,527,109
01/05/2005,12:51,1117.00,1117.00,1116.50,1116.75,29,458
01/05/2005,12:52,1116.75,1117.00,1116.50,1116.75,215,102
01/05/2005,12:53,1117.00,1117.00,1116.50,1116.75,761,545
01/05/2005,12:54,1116.75,1116.75,1116.50,1116.75,225,90
01/05/2005,12:55,1116.75,1117.00,1116.50,1116.50,660,141
01/05/2005,12:56,1116.50,1116.75,1116.25,1116.25,22,1199
01/05/2005,12:57,1116.25,1116.25,1115.50,1115.50,703,3079
01/05/2005,12:58,1115.75,1115.75,1115.50,1115.50,187,1208
01/05/2005,12:59,1115.50,1115.75,1115.50,1115.50,17,99
01/05/2005,13:00,1115.50,1115.75,1115.25,1115.50,347,414
01/05/2005,13:01,1115.75,1115.75,1115.50,1115.75,88,261
01/05/2005,13:02,1115.50,1115.75,1115.25,1115.25,20,1303
01/05/2005,13:03,1115.25,1115.50,1115.00,1115.50,601,555
01/05/2005,13:04,1115.25,1115.50,1115.25,1115.50,126,5
01/05/2005,13:05,1115.25,1115.75,1115.25,1115.75,506,8
01/05/2005,13:06,1115.50,1115.75,1115.25,1115.75,613,567
01/05/2005,13:07,1115.75,1115.75,1115.50,1115.75,268,4
01/05/2005,13:08,1115.75,1116.00,1115.50,1115.75,365,445
01/05/2005,13:09,1116.00,1116.00,1115.75,1116.00,248,107
01/05/2005,13:10,1116.00,1116.25,1115.75,1116.25,1073,153
01/05/2005,13:11,1116.00,1116.25,1115.75,1116.00,89,243
01/05/2005,13:12,1116.00,1116.00,1114.75,1114.75,785,2571
01/05/2005,13:13,1115.00,1115.00,1114.25,1114.50,864,1449
01/05/2005,13:14,1114.50,1115.25,1114.50,1115.25,1087,42
01/05/2005,13:15,1115.25,1115.25,1114.75,1115.00,279,235
01/05/2005,13:16,1114.75,1115.00,1114.75,1114.75,65,87
01/05/2005,13:17,1114.75,1115.00,1114.50,1114.50,35,566
01/05/2005,13:18,1114.75,1114.75,1114.25,1114.50,260,781
01/05/2005,13:19,1114.75,1114.75,1113.75,1114.00,442,1581
01/05/2005,13:20,1114.00,1114.25,1114.00,1114.00,328,342
01/05/2005,13:21,1114.00,1114.25,1113.50,1113.50,149,1320
01/05/2005,13:22,1113.75,1114.25,1113.25,1113.25,729,1715
01/05/2005,13:23,1113.25,1113.75,1112.75,1113.50,2090,2868
01/05/2005,13:24,1113.75,1113.75,1113.50,1113.75,1469,318
01/05/2005,13:25,1113.50,1113.75,1113.50,1113.75,551,182
01/05/2005,13:26,1114.00,1114.50,1114.00,1114.25,1828,523
01/05/2005,13:27,1114.25,1114.25,1114.00,1114.25,428,72
01/05/2005,13:28,1114.25,1114.50,1113.75,1113.75,198,724
01/05/2005,13:29,1113.75,1114.25,1113.75,1114.00,179,388
01/05/2005,13:30,1113.75,1114.50,1113.75,1114.25,237,38
01/05/2005,13:31,1114.25,1114.25,1114.00,1114.00,10,308
01/05/2005,13:32,1113.75,1114.25,1113.50,1114.25,1069,430
01/05/2005,13:33,1114.25,1114.50,1114.00,1114.50,1504,213
01/05/2005,13:34,1114.50,1114.75,1114.25,1114.50,1187,278
01/05/2005,13:35,1114.75,1115.00,1114.50,1114.75,1083,305
01/05/2005,13:36,1115.00,1115.00,1114.50,1114.50,29,854
01/05/2005,13:37,1114.50,1115.00,1114.25,1114.50,453,487
01/05/2005,13:38,1114.25,1115.00,1114.25,1114.75,1229,223
01/05/2005,13:39,1114.75,1114.75,1114.50,1114.75,136,47
01/05/2005,13:40,1114.75,1115.00,1114.25,1114.50,236,315
01/05/2005,13:41,1114.75,1114.75,1114.25,1114.25,11,276
01/05/2005,13:42,1114.25,1114.25,1113.50,1114.25,1517,1869
01/05/2005,13:43,1114.00,1114.25,1113.75,1113.75,115,204
01/05/2005,13:44,1114.00,1114.00,1113.25,1113.75,211,787
01/05/2005,13:45,1113.75,1114.00,1113.25,1113.25,159,599
01/05/2005,13:46,1113.50,1113.50,1113.25,1113.25,351,60
01/05/2005,13:47,1113.25,1113.50,1113.25,1113.50,818,18
01/05/2005,13:48,1113.75,1114.25,1113.50,1114.25,741,111
01/05/2005,13:49,1114.00,1114.25,1114.00,1114.00,291,189
01/05/2005,13:50,1114.25,1114.25,1113.50,1113.50,170,726
01/05/2005,13:51,1113.75,1114.00,1113.25,1113.50,346,412
01/05/2005,13:52,1113.25,1114.00,1113.25,1113.75,398,63
01/05/2005,13:53,1114.00,1114.00,1113.75,1114.00,116,161
01/05/2005,13:54,1113.75,1114.00,1113.75,1113.75,69,20
01/05/2005,13:55,1113.75,1113.75,1113.50,1113.75,213,777
01/05/2005,13:56,1114.00,1114.25,1113.50,1113.75,863,245
01/05/2005,13:57,1113.75,1113.75,1113.00,1113.25,633,1481
01/05/2005,13:58,1113.25,1113.50,1112.75,1113.00,451,752
01/05/2005,13:59,1113.00,1113.50,1113.00,1113.25,1051,659
01/05/2005,14:00,1113.00,1113.25,1112.00,1112.50,1851,2352
01/05/2005,14:01,1112.50,1113.00,1112.25,1112.75,1438,1429
01/05/2005,14:02,1112.75,1113.00,1112.25,1113.00,1260,1278
01/05/2005,14:03,1113.00,1113.00,1112.25,1112.25,307,990
01/05/2005,14:04,1112.50,1113.00,1112.25,1112.75,651,289
01/05/2005,14:05,1112.50,1112.75,1112.50,1112.50,42,94
01/05/2005,14:06,1112.75,1113.50,1112.50,1113.25,1754,446
01/05/2005,14:07,1113.25,1113.50,1112.75,1113.00,498,520
01/05/2005,14:08,1113.00,1113.25,1112.75,1112.75,34,136
01/05/2005,14:09,1112.75,1113.25,1112.50,1113.25,662,510
01/05/2005,14:10,1113.25,1114.25,1112.75,1114.25,3687,1013
01/05/2005,14:11,1114.25,1114.25,1113.75,1114.25,1372,1146
01/05/2005,14:12,1114.00,1114.75,1114.00,1114.50,1551,331
01/05/2005,14:13,1114.50,1115.75,1114.25,1115.25,4549,1439
01/05/2005,14:14,1115.50,1115.50,1114.75,1115.00,284,908
01/05/2005,14:15,1115.00,1115.00,1114.50,1114.75,538,468
01/05/2005,14:16,1114.75,1115.50,1114.75,1115.25,2402,177
01/05/2005,14:17,1115.25,1115.50,1114.75,1114.75,27,1369
01/05/2005,14:18,1114.75,1115.25,1114.75,1114.75,1061,491
01/05/2005,14:19,1115.00,1115.00,1114.50,1115.00,82,345
01/05/2005,14:20,1114.75,1115.00,1114.75,1114.75,10,464
01/05/2005,14:21,1114.75,1114.75,1114.00,1114.00,114,1150
01/05/2005,14:22,1114.00,1114.00,1113.50,1113.50,236,1505
01/05/2005,14:23,1113.75,1114.00,1113.50,1113.50,325,574
01/05/2005,14:24,1113.50,1114.00,1113.50,1113.75,384,43
01/05/2005,14:25,1113.75,1114.25,1113.75,1114.00,610,346
01/05/2005,14:26,1114.00,1114.00,1113.50,1113.50,64,894
01/05/2005,14:27,1113.75,1114.00,1113.50,1113.75,869,233
01/05/2005,14:28,1113.75,1114.00,1112.75,1112.75,66,2797
01/05/2005,14:29,1112.50,1112.75,1111.75,1112.25,1952,4000
01/05/2005,14:30,1112.00,1112.50,1112.00,1112.25,622,826
01/05/2005,14:31,1112.25,1112.25,1111.75,1111.75,474,1290
01/05/2005,14:32,1111.75,1112.25,1111.50,1112.25,1109,554
01/05/2005,14:33,1112.00,1112.50,1112.00,1112.50,631,183
01/05/2005,14:34,1112.50,1112.50,1112.00,1112.25,132,1203
01/05/2005,14:35,1112.25,1112.25,1111.50,1111.75,1034,917
01/05/2005,14:36,1111.75,1112.00,1111.25,1111.25,273,1410
01/05/2005,14:37,1111.25,1112.00,1111.25,1111.50,1054,1542
01/05/2005,14:38,1111.50,1111.75,1111.00,1111.75,803,820
01/05/2005,14:39,1111.50,1111.75,1111.25,1111.25,126,750
01/05/2005,14:40,1111.25,1111.25,1110.25,1110.25,952,4148
01/05/2005,14:41,1110.25,1110.75,1109.25,1109.75,2016,4100
01/05/2005,14:42,1109.75,1110.00,1109.00,1109.75,1154,2464
01/05/2005,14:43,1109.50,1109.75,1109.25,1109.75,1420,805
01/05/2005,14:44,1110.00,1110.00,1109.50,1110.00,2975,1110
01/05/2005,14:45,1110.25,1110.50,1110.00,1110.25,724,1246
01/05/2005,14:46,1110.00,1110.25,1109.75,1110.25,1085,623
01/05/2005,14:47,1110.25,1110.75,1110.00,1110.25,1582,591
01/05/2005,14:48,1110.50,1111.00,1110.25,1111.00,1678,162
01/05/2005,14:49,1111.00,1111.00,1110.25,1110.50,688,1446
01/05/2005,14:50,1110.25,1110.75,1110.25,1110.25,155,762
01/05/2005,14:51,1110.50,1111.00,1110.25,1110.25,716,920
01/05/2005,14:52,1110.50,1110.50,1110.00,1110.00,902,1046
01/05/2005,14:53,1110.25,1110.25,1109.75,1110.00,87,2039
01/05/2005,14:54,1109.75,1110.25,1109.50,1110.00,684,793
01/05/2005,14:55,1110.00,1110.25,1109.50,1109.75,431,540
01/05/2005,14:56,1110.00,1110.00,1109.00,1109.25,885,2945
01/05/2005,14:57,1109.25,1109.25,1108.50,1108.75,1883,2478
01/05/2005,14:58,1108.75,1109.00,1108.50,1108.50,1643,1451
01/05/2005,14:59,1108.75,1108.75,1108.25,1108.50,1941,3318
01/05/2005,15:00,1108.25,1109.25,1108.25,1108.75,4292,4135
01/05/2005,15:01,1108.50,1109.00,1107.75,1108.00,2471,4367
01/05/2005,15:02,1108.25,1108.25,1107.25,1107.25,1150,3701
01/05/2005,15:03,1107.25,1107.50,1106.75,1107.00,2456,4189
01/05/2005,15:04,1107.00,1107.50,1107.00,1107.50,2366,1328
01/05/2005,15:05,1107.50,1107.75,1107.25,1107.25,1623,446
01/05/2005,15:06,1107.25,1108.00,1107.25,1107.75,3517,954
01/05/2005,15:07,1107.75,1108.00,1107.25,1107.50,1433,1957
01/05/2005,15:08,1107.50,1107.75,1107.25,1107.50,729,1116
01/05/2005,15:09,1107.25,1107.50,1107.00,1107.25,313,1074
01/05/2005,15:10,1107.25,1107.50,1106.75,1107.25,1758,1977
01/05/2005,15:11,1107.25,1107.25,1106.25,1106.50,1710,2128
01/05/2005,15:12,1106.50,1106.75,1106.25,1106.75,1764,532
01/05/2005,15:13,1106.75,1107.00,1106.75,1106.75,260,1408
01/05/2005,15:14,1106.75,1107.00,1106.50,1106.50,543,336
01/05/2005,15:15,1106.75,1106.75,1105.75,1105.75,2975,4705
01/05/2005,15:16,1106.00,1106.00,1105.75,1105.75,1,5
01/05/2005,15:31,1106.25,1106.25,1106.00,1106.25,137,86
01/05/2005,15:32,1106.25,1106.25,1105.75,1105.75,3,226
01/05/2005,15:33,1105.75,1106.25,1105.75,1106.25,345,3
01/05/2005,15:34,1106.00,1106.25,1105.75,1106.00,159,53
01/05/2005,15:35,1106.00,1106.00,1105.75,1106.00,161,42
01/05/2005,15:36,1106.00,1106.25,1105.75,1106.00,100,19
01/05/2005,15:37,1106.00,1106.25,1106.00,1106.25,14,8
01/05/2005,15:38,1106.00,1106.25,1106.00,1106.00,50,3
01/05/2005,15:39,1106.25,1106.25,1106.00,1106.25,307,3
01/05/2005,15:40,1106.50,1106.50,1106.25,1106.25,163,106
01/05/2005,15:41,1106.25,1106.50,1106.25,1106.25,5,52
01/05/2005,15:42,1106.25,1106.50,1106.25,1106.25,1,23
01/05/2005,15:43,1106.50,1106.50,1106.50,1106.50,41,0
01/05/2005,15:44,1106.50,1106.50,1106.50,1106.50,15,0
01/05/2005,15:46,1106.50,1106.50,1106.25,1106.25,4,14
01/05/2005,15:47,1106.25,1106.50,1106.25,1106.50,2,4
01/05/2005,15:48,1106.25,1106.50,1106.25,1106.50,4,1
01/05/2005,15:49,1106.50,1106.50,1106.50,1106.50,75,0
01/05/2005,15:50,1106.50,1106.75,1106.50,1106.75,51,3
01/05/2005,15:51,1106.75,1106.75,1106.50,1106.50,1,86
01/05/2005,15:52,1106.50,1106.50,1106.50,1106.50,0,40
01/05/2005,15:53,1106.50,1106.50,1106.25,1106.50,5,11
01/05/2005,15:54,1106.25,1106.50,1106.25,1106.25,26,6
01/05/2005,15:55,1106.50,1106.50,1106.25,1106.50,10,3
01/05/2005,15:56,1106.50,1106.50,1106.50,1106.50,119,0
01/05/2005,15:58,1106.50,1106.50,1106.25,1106.25,3,100
01/05/2005,15:59,1106.25,1106.25,1106.25,1106.25,0,8
01/05/2005,16:00,1106.25,1106.50,1106.25,1106.50,152,5
01/05/2005,17:01,1106.50,1106.75,1106.50,1106.75,2,26
01/05/2005,17:02,1106.50,1106.50,1106.50,1106.50,0,3
01/05/2005,17:03,1106.75,1106.75,1106.75,1106.75,20,0
01/05/2005,17:04,1106.50,1106.75,1106.50,1106.50,2,56
01/05/2005,17:06,1106.50,1106.75,1106.50,1106.75,7,51
01/05/2005,17:07,1106.75,1106.75,1106.75,1106.75,1,0
01/05/2005,17:08,1106.75,1106.75,1106.50,1106.50,1,11
01/05/2005,17:09,1106.75,1106.75,1106.50,1106.50,15,4
01/05/2005,17:10,1106.75,1106.75,1106.75,1106.75,10,0
01/05/2005,17:11,1106.75,1106.75,1106.75,1106.75,1,0
01/05/2005,17:12,1106.50,1106.75,1106.50,1106.75,1,4
01/05/2005,17:13,1106.75,1106.75,1106.75,1106.75,2,0
01/05/2005,17:15,1106.50,1106.75,1106.50,1106.75,140,2
01/05/2005,17:16,1106.75,1107.00,1106.75,1106.75,3,1
01/05/2005,17:17,1106.75,1107.00,1106.75,1106.75,2,11
01/05/2005,17:18,1106.75,1106.75,1106.75,1106.75,0,8
01/05/2005,17:19,1107.00,1107.00,1106.75,1106.75,3,2
01/05/2005,17:21,1106.75,1106.75,1106.75,1106.75,0,1
01/05/2005,17:23,1106.75,1106.75,1106.75,1106.75,0,16
01/05/2005,17:25,1106.75,1106.75,1106.75,1106.75,0,4
01/05/2005,17:27,1106.75,1106.75,1106.75,1106.75,0,7
01/05/2005,17:28,1106.75,1106.75,1106.75,1106.75,0,5
01/05/2005,17:30,1106.75,1106.75,1106.75,1106.75,0,1
01/05/2005,17:33,1107.00,1107.00,1106.75,1106.75,4,1
01/05/2005,17:35,1107.00,1107.00,1107.00,1107.00,10,0
01/05/2005,17:36,1107.00,1107.00,1106.75,1106.75,60,1
01/05/2005,17:37,1107.00,1107.00,1107.00,1107.00,67,0
01/05/2005,17:39,1107.00,1107.00,1107.00,1107.00,1,0
01/05/2005,17:42,1106.75,1106.75,1106.75,1106.75,0,50
01/05/2005,17:43,1107.00,1107.00,1107.00,1107.00,4,0
01/05/2005,17:45,1107.00,1107.00,1107.00,1107.00,2,0
01/05/2005,17:46,1106.75,1107.00,1106.75,1107.00,5,5
01/05/2005,17:47,1106.75,1106.75,1106.75,1106.75,0,1
01/05/2005,17:48,1107.00,1107.00,1106.75,1107.00,99,1
01/05/2005,17:50,1107.25,1107.25,1107.25,1107.25,2,0
01/05/2005,17:52,1107.00,1107.00,1107.00,1107.00,0,1
01/05/2005,17:55,1107.25,1107.25,1107.25,1107.25,4,0
01/05/2005,17:57,1107.25,1107.25,1107.00,1107.00,1,1
01/05/2005,18:00,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,18:02,1107.00,1107.00,1107.00,1107.00,0,15
01/05/2005,18:03,1107.00,1107.25,1107.00,1107.25,14,6
01/05/2005,18:05,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,18:07,1107.25,1107.25,1107.25,1107.25,52,0
01/05/2005,18:08,1107.25,1107.50,1107.25,1107.50,7,0
01/05/2005,18:09,1107.50,1107.50,1107.50,1107.50,6,0
01/05/2005,18:10,1107.50,1107.50,1107.50,1107.50,5,0
01/05/2005,18:11,1107.25,1107.25,1107.25,1107.25,0,2
01/05/2005,18:12,1107.25,1107.25,1107.25,1107.25,0,13
01/05/2005,18:13,1107.25,1107.25,1107.25,1107.25,0,3
01/05/2005,18:14,1107.50,1107.50,1107.25,1107.25,2,15
01/05/2005,18:15,1107.50,1107.50,1107.50,1107.50,50,0
01/05/2005,18:17,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,18:19,1107.50,1107.50,1107.50,1107.50,2,0
01/05/2005,18:20,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,18:21,1107.50,1107.50,1107.50,1107.50,2,0
01/05/2005,18:23,1107.50,1107.50,1107.50,1107.50,38,0
01/05/2005,18:24,1107.50,1107.50,1107.50,1107.50,2,0
01/05/2005,18:27,1107.25,1107.50,1107.25,1107.50,1,1
01/05/2005,18:28,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,18:29,1107.50,1107.75,1107.50,1107.75,6,0
01/05/2005,18:31,1107.50,1107.75,1107.50,1107.75,15,2
01/05/2005,18:32,1107.50,1107.50,1107.50,1107.50,0,2
01/05/2005,18:33,1107.50,1107.50,1107.50,1107.50,0,11
01/05/2005,18:34,1107.75,1107.75,1107.75,1107.75,2,0
01/05/2005,18:35,1107.50,1107.50,1107.50,1107.50,0,1
01/05/2005,18:36,1107.50,1107.50,1107.50,1107.50,0,5
01/05/2005,18:37,1107.75,1107.75,1107.75,1107.75,5,0
01/05/2005,18:38,1107.50,1107.50,1107.50,1107.50,0,1
01/05/2005,18:39,1107.50,1107.50,1107.50,1107.50,0,16
01/05/2005,18:40,1107.50,1107.75,1107.50,1107.75,1,2
01/05/2005,18:43,1107.75,1107.75,1107.75,1107.75,5,0
01/05/2005,18:44,1107.50,1107.50,1107.50,1107.50,0,1
01/05/2005,18:45,1107.75,1107.75,1107.75,1107.75,3,0
01/05/2005,18:46,1107.50,1107.50,1107.50,1107.50,0,5
01/05/2005,18:47,1107.50,1107.50,1107.50,1107.50,0,9
01/05/2005,18:48,1107.50,1107.50,1107.50,1107.50,0,2
01/05/2005,18:49,1107.50,1107.50,1107.50,1107.50,0,1
01/05/2005,18:50,1107.25,1107.25,1107.25,1107.25,0,10
01/05/2005,18:56,1107.50,1107.50,1107.50,1107.50,6,0
01/05/2005,18:57,1107.50,1107.50,1107.50,1107.50,2,0
01/05/2005,18:59,1107.50,1107.50,1107.50,1107.50,13,0
01/05/2005,19:00,1107.50,1107.50,1107.50,1107.50,40,0
01/05/2005,19:02,1107.25,1107.50,1107.25,1107.50,5,1
01/05/2005,19:03,1107.50,1107.50,1107.50,1107.50,17,0
01/05/2005,19:04,1107.50,1107.50,1107.25,1107.25,1,3
01/05/2005,19:05,1107.25,1107.25,1107.25,1107.25,0,32
01/05/2005,19:06,1107.25,1107.50,1107.25,1107.25,1,34
01/05/2005,19:07,1107.50,1107.50,1107.25,1107.25,2,11
01/05/2005,19:09,1107.25,1107.25,1107.25,1107.25,0,1
01/05/2005,19:10,1107.25,1107.25,1107.25,1107.25,0,12
01/05/2005,19:11,1107.25,1107.25,1107.25,1107.25,0,22
01/05/2005,19:14,1107.00,1107.00,1107.00,1107.00,0,1
01/05/2005,19:15,1107.25,1107.25,1107.25,1107.25,3,0
01/05/2005,19:16,1107.25,1107.25,1107.25,1107.25,2,0
01/05/2005,19:18,1107.25,1107.25,1107.25,1107.25,46,0
01/05/2005,19:19,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,19:20,1107.25,1107.25,1107.25,1107.25,3,0
01/05/2005,19:21,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,19:22,1107.50,1107.50,1107.50,1107.50,2,0
01/05/2005,19:24,1107.25,1107.25,1107.25,1107.25,0,25
01/05/2005,19:25,1107.25,1107.25,1107.25,1107.25,0,55
01/05/2005,19:27,1107.00,1107.00,1107.00,1107.00,0,1
01/05/2005,19:28,1107.00,1107.25,1107.00,1107.25,1,1
01/05/2005,19:29,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,19:30,1107.25,1107.25,1107.25,1107.25,2,0
01/05/2005,19:32,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,19:36,1107.25,1107.25,1107.25,1107.25,2,0
01/05/2005,19:40,1107.25,1107.25,1107.00,1107.00,1,3
01/05/2005,19:44,1107.25,1107.25,1107.25,1107.25,10,0
01/05/2005,19:45,1107.25,1107.25,1107.25,1107.25,4,0
01/05/2005,19:47,1107.00,1107.00,1107.00,1107.00,0,2
01/05/2005,19:51,1107.25,1107.25,1107.25,1107.25,2,0
01/05/2005,19:54,1107.00,1107.00,1107.00,1107.00,0,1
01/05/2005,19:55,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,19:56,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,19:57,1107.25,1107.25,1107.25,1107.25,26,0
01/05/2005,19:59,1107.25,1107.25,1107.25,1107.25,6,0
01/05/2005,20:01,1107.25,1107.25,1107.25,1107.25,11,0
01/05/2005,20:02,1107.00,1107.00,1107.00,1107.00,0,1
01/05/2005,20:03,1107.25,1107.25,1107.25,1107.25,24,0
01/05/2005,20:04,1107.25,1107.25,1107.25,1107.25,5,0
01/05/2005,20:05,1107.25,1107.25,1107.25,1107.25,38,0
01/05/2005,20:06,1107.25,1107.25,1107.25,1107.25,4,0
01/05/2005,20:08,1107.25,1107.25,1107.25,1107.25,3,0
01/05/2005,20:09,1107.25,1107.25,1107.25,1107.25,3,0
01/05/2005,20:10,1107.25,1107.25,1107.25,1107.25,8,0
01/05/2005,20:11,1107.00,1107.00,1107.00,1107.00,0,10
01/05/2005,20:12,1107.00,1107.00,1107.00,1107.00,0,1
01/05/2005,20:15,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,20:19,1107.25,1107.25,1107.25,1107.25,2,0
01/05/2005,20:20,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,20:23,1107.25,1107.25,1107.00,1107.25,10,2
01/05/2005,20:25,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,20:27,1107.25,1107.25,1107.25,1107.25,100,0
01/05/2005,20:28,1107.00,1107.00,1107.00,1107.00,0,4
01/05/2005,20:29,1107.25,1107.25,1107.25,1107.25,2,0
01/05/2005,20:33,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,20:38,1107.25,1107.25,1107.25,1107.25,41,0
01/05/2005,20:39,1107.25,1107.25,1107.25,1107.25,5,0
01/05/2005,20:41,1107.00,1107.00,1107.00,1107.00,0,1
01/05/2005,20:42,1107.25,1107.25,1107.25,1107.25,20,0
01/05/2005,20:43,1107.25,1107.25,1107.25,1107.25,5,0
01/05/2005,20:44,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,20:45,1107.25,1107.25,1107.25,1107.25,14,0
01/05/2005,20:46,1107.25,1107.25,1107.25,1107.25,1,0
01/05/2005,20:50,1107.00,1107.25,1107.00,1107.25,1,1
01/05/2005,20:52,1107.25,1107.50,1107.25,1107.25,40,1
01/05/2005,20:59,1107.25,1107.50,1107.25,1107.50,2,1
01/05/2005,21:00,1107.25,1107.25,1107.25,1107.25,0,1
01/05/2005,21:04,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,21:06,1107.25,1107.25,1107.25,1107.25,0,3
01/05/2005,21:07,1107.25,1107.25,1107.25,1107.25,0,1
01/05/2005,21:09,1107.50,1107.50,1107.50,1107.50,2,0
01/05/2005,21:10,1107.50,1107.50,1107.50,1107.50,7,0
01/05/2005,21:15,1107.50,1107.50,1107.25,1107.25,7,1
01/05/2005,21:16,1107.50,1107.50,1107.50,1107.50,3,0
01/05/2005,21:17,1107.25,1107.25,1107.25,1107.25,0,1
01/05/2005,21:19,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,21:22,1107.25,1107.25,1107.25,1107.25,0,10
01/05/2005,21:24,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,21:25,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,21:27,1107.50,1107.50,1107.50,1107.50,45,0
01/05/2005,21:28,1107.50,1107.50,1107.25,1107.25,1,1
01/05/2005,21:31,1107.25,1107.25,1107.25,1107.25,0,1
01/05/2005,21:36,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,21:38,1107.50,1107.50,1107.50,1107.50,22,0
01/05/2005,21:39,1107.50,1107.50,1107.50,1107.50,2,0
01/05/2005,21:42,1107.75,1107.75,1107.75,1107.75,2,0
01/05/2005,21:43,1107.50,1107.50,1107.50,1107.50,0,2
01/05/2005,21:44,1107.50,1107.50,1107.50,1107.50,0,10
01/05/2005,21:46,1107.75,1107.75,1107.50,1107.50,10,29
01/05/2005,21:48,1107.50,1107.50,1107.50,1107.50,0,23
01/05/2005,21:49,1107.50,1107.50,1107.50,1107.50,0,4
01/05/2005,21:50,1107.50,1107.50,1107.50,1107.50,0,13
01/05/2005,21:51,1107.50,1107.50,1107.50,1107.50,0,1
01/05/2005,21:52,1107.50,1107.50,1107.50,1107.50,0,21
01/05/2005,21:53,1107.50,1107.75,1107.50,1107.75,1,1
01/05/2005,21:54,1107.50,1107.50,1107.50,1107.50,0,8
01/05/2005,21:55,1107.50,1107.50,1107.50,1107.50,0,2
01/05/2005,21:56,1107.25,1107.50,1107.25,1107.50,1,2
01/05/2005,21:59,1107.50,1107.50,1107.50,1107.50,1,0
01/05/2005,22:00,1107.50,1107.50,1107.50,1107.50,24,0
01/05/2005,22:01,1107.75,1107.75,1107.75,1107.75,85,0
01/05/2005,22:03,1107.75,1107.75,1107.75,1107.75,6,0
01/05/2005,22:04,1107.75,1107.75,1107.75,1107.75,10,0
01/05/2005,22:07,1107.75,1107.75,1107.75,1107.75,7,0
01/05/2005,22:08,1107.75,1107.75,1107.75,1107.75,24,0
01/05/2005,22:09,1107.75,1107.75,1107.75,1107.75,8,0
01/05/2005,22:11,1107.75,1108.00,1107.75,1108.00,13,0
01/05/2005,22:12,1107.75,1107.75,1107.50,1107.75,2,12
01/05/2005,22:13,1107.75,1107.75,1107.75,1107.75,3,0
01/05/2005,22:14,1107.75,1107.75,1107.75,1107.75,20,0
01/05/2005,22:15,1108.00,1108.00,1107.75,1107.75,1,10
01/05/2005,22:16,1107.50,1107.75,1107.50,1107.75,2,1
01/05/2005,22:17,1107.75,1107.75,1107.75,1107.75,3,0
01/05/2005,22:18,1108.00,1108.00,1108.00,1108.00,2,0
01/05/2005,22:19,1108.00,1108.00,1108.00,1108.00,7,0
01/05/2005,22:20,1107.75,1107.75,1107.75,1107.75,0,2
01/05/2005,22:23,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,22:24,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,22:27,1108.00,1108.00,1108.00,1108.00,1,0
01/05/2005,22:29,1107.75,1107.75,1107.75,1107.75,0,3
01/05/2005,22:30,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,22:31,1108.00,1108.00,1108.00,1108.00,2,0
01/05/2005,22:36,1107.75,1107.75,1107.75,1107.75,0,12
01/05/2005,22:37,1107.75,1107.75,1107.75,1107.75,0,10
01/05/2005,22:38,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,22:39,1107.75,1107.75,1107.75,1107.75,0,6
01/05/2005,22:41,1107.75,1107.75,1107.75,1107.75,0,2
01/05/2005,22:42,1107.75,1107.75,1107.75,1107.75,0,17
01/05/2005,22:46,1107.75,1107.75,1107.75,1107.75,0,10
01/05/2005,22:49,1107.75,1107.75,1107.75,1107.75,0,3
01/05/2005,22:52,1108.00,1108.00,1108.00,1108.00,2,0
01/05/2005,22:56,1108.00,1108.00,1107.75,1107.75,1,6
01/05/2005,23:02,1108.00,1108.00,1108.00,1108.00,15,0
01/05/2005,23:05,1108.00,1108.00,1108.00,1108.00,1,0
01/05/2005,23:06,1108.00,1108.00,1108.00,1108.00,22,0
01/05/2005,23:07,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,23:08,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,23:09,1107.75,1107.75,1107.75,1107.75,0,6
01/05/2005,23:11,1107.75,1107.75,1107.75,1107.75,0,71
01/05/2005,23:12,1107.75,1107.75,1107.75,1107.75,0,64
01/05/2005,23:13,1108.00,1108.00,1107.75,1107.75,7,6
01/05/2005,23:15,1107.75,1107.75,1107.75,1107.75,0,2
01/05/2005,23:21,1107.75,1107.75,1107.75,1107.75,0,9
01/05/2005,23:28,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,23:31,1107.75,1107.75,1107.75,1107.75,0,32
01/05/2005,23:32,1107.75,1107.75,1107.75,1107.75,0,32
01/05/2005,23:33,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,23:42,1107.75,1107.75,1107.75,1107.75,0,5
01/05/2005,23:43,1107.75,1107.75,1107.75,1107.75,0,5
01/05/2005,23:48,1107.75,1107.75,1107.75,1107.75,0,7
01/05/2005,23:49,1107.75,1107.75,1107.75,1107.75,0,3
01/05/2005,23:50,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,23:51,1107.75,1107.75,1107.75,1107.75,0,1
01/05/2005,23:52,1107.50,1107.50,1107.50,1107.50,0,40
01/05/2005,23:55,1107.50,1107.50,1107.50,1107.50,0,1
01/05/2005,23:58,1107.75,1107.75,1107.75,1107.75,1,0
01/05/2005,23:59,1107.50,1107.50,1107.50,1107.50,0,6
01/06/2005,00:06,1107.75,1107.75,1107.75,1107.75,1,0
01/06/2005,00:08,1107.75,1107.75,1107.75,1107.75,1,0
01/06/2005,00:14,1107.75,1107.75,1107.50,1107.50,1,2
01/06/2005,00:18,1107.75,1107.75,1107.75,1107.75,4,0
01/06/2005,00:20,1107.75,1107.75,1107.75,1107.75,2,0
01/06/2005,00:26,1107.50,1107.50,1107.50,1107.50,0,1
01/06/2005,00:27,1107.50,1107.50,1107.50,1107.50,0,1
01/06/2005,00:29,1107.50,1107.50,1107.50,1107.50,0,5
01/06/2005,00:30,1107.50,1107.50,1107.50,1107.50,0,10
01/06/2005,00:31,1107.75,1107.75,1107.75,1107.75,1,0
01/06/2005,00:35,1107.75,1107.75,1107.50,1107.50,8,2
01/06/2005,00:36,1107.50,1107.50,1107.50,1107.50,0,1
01/06/2005,00:37,1107.50,1107.50,1107.50,1107.50,0,1
01/06/2005,00:38,1107.50,1107.50,1107.50,1107.50,0,1
01/06/2005,00:44,1107.75,1107.75,1107.75,1107.75,5,0
01/06/2005,00:48,1107.75,1107.75,1107.75,1107.75,3,0
01/06/2005,01:02,1107.75,1107.75,1107.75,1107.75,2,0
01/06/2005,01:03,1107.50,1107.50,1107.50,1107.50,0,23
01/06/2005,01:08,1107.50,1107.50,1107.50,1107.50,0,20
01/06/2005,01:11,1107.50,1107.50,1107.50,1107.50,0,5
01/06/2005,01:14,1107.25,1107.25,1107.25,1107.25,0,1
01/06/2005,01:15,1107.50,1107.50,1107.50,1107.50,1,0
01/06/2005,01:21,1107.75,1107.75,1107.75,1107.75,3,0
01/06/2005,01:23,1107.75,1107.75,1107.75,1107.75,1,0
01/06/2005,01:24,1107.50,1107.50,1107.50,1107.50,0,5
01/06/2005,01:27,1107.50,1107.50,1107.50,1107.50,0,1
01/06/2005,01:28,1107.50,1107.50,1107.50,1107.50,0,1
01/06/2005,01:30,1107.75,1107.75,1107.75,1107.75,2,0
01/06/2005,01:31,1107.75,1107.75,1107.75,1107.75,10,0
01/06/2005,01:32,1107.75,1108.00,1107.75,1108.00,4,0
01/06/2005,01:33,1107.75,1107.75,1107.75,1107.75,0,1
01/06/2005,01:34,1107.75,1107.75,1107.75,1107.75,0,1
01/06/2005,01:35,1107.75,1107.75,1107.75,1107.75,0,1
01/06/2005,01:36,1107.75,1107.75,1107.50,1107.50,0,13
01/06/2005,01:37,1107.75,1107.75,1107.75,1107.75,7,0
01/06/2005,01:38,1107.75,1107.75,1107.75,1107.75,14,0
01/06/2005,01:40,1107.75,1107.75,1107.75,1107.75,9,0
01/06/2005,01:41,1107.75,1107.75,1107.75,1107.75,1,0
01/06/2005,01:44,1107.75,1107.75,1107.75,1107.75,20,0
01/06/2005,01:47,1107.75,1107.75,1107.50,1107.50,30,16
01/06/2005,01:50,1107.50,1107.50,1107.25,1107.25,0,23
01/06/2005,01:52,1107.50,1107.50,1107.50,1107.50,43,0
01/06/2005,01:54,1107.50,1107.50,1107.50,1107.50,35,0
01/06/2005,01:55,1107.50,1107.50,1107.50,1107.50,90,0
01/06/2005,01:56,1107.50,1107.50,1107.50,1107.50,4,0
01/06/2005,01:59,1107.50,1107.50,1107.50,1107.50,44,0
01/06/2005,02:00,1107.50,1107.50,1107.50,1107.50,17,0
01/06/2005,02:01,1107.50,1107.75,1107.25,1107.75,23,15
01/06/2005,02:02,1107.75,1107.75,1107.75,1107.75,48,0
01/06/2005,02:03,1108.00,1108.00,1107.75,1107.75,6,22
01/06/2005,02:04,1107.75,1107.75,1107.75,1107.75,0,16
01/06/2005,02:05,1107.75,1107.75,1107.75,1107.75,0,5
01/06/2005,02:06,1107.75,1107.75,1107.50,1107.50,0,50
01/06/2005,02:07,1107.75,1107.75,1107.75,1107.75,21,0
01/06/2005,02:08,1108.00,1108.00,1108.00,1108.00,5,0
01/06/2005,02:09,1108.00,1108.25,1108.00,1108.25,96,0
01/06/2005,02:10,1108.25,1108.25,1108.00,1108.00,1,34
01/06/2005,02:11,1108.00,1108.00,1108.00,1108.00,0,1
01/06/2005,02:12,1108.00,1108.00,1108.00,1108.00,0,55
01/06/2005,02:13,1108.00,1108.00,1108.00,1108.00,0,55
01/06/2005,02:14,1108.00,1108.00,1108.00,1108.00,0,5
01/06/2005,02:15,1108.25,1108.25,1108.25,1108.25,37,0
01/06/2005,02:16,1108.25,1108.50,1108.25,1108.50,154,1
01/06/2005,02:17,1108.25,1108.50,1108.25,1108.50,5,2
01/06/2005,02:18,1108.50,1108.50,1108.50,1108.50,2,0
01/06/2005,02:20,1108.50,1108.50,1108.50,1108.50,5,0
01/06/2005,02:21,1108.25,1108.25,1108.25,1108.25,0,15
01/06/2005,02:22,1108.25,1108.50,1108.25,1108.50,44,171
01/06/2005,02:23,1108.25,1108.25,1108.25,1108.25,0,26
01/06/2005,02:24,1108.25,1108.25,1108.25,1108.25,0,6
01/06/2005,02:25,1108.25,1108.50,1108.25,1108.25,3,9
01/06/2005,02:26,1108.25,1108.25,1108.25,1108.25,0,40
01/06/2005,02:30,1108.50,1108.50,1108.25,1108.25,30,60
01/06/2005,02:31,1108.50,1108.50,1108.25,1108.25,21,17
01/06/2005,02:32,1108.25,1108.25,1108.25,1108.25,0,14
01/06/2005,02:33,1108.25,1108.50,1108.25,1108.25,1,13
01/06/2005,02:34,1108.25,1108.25,1108.00,1108.25,28,66
01/06/2005,02:35,1108.00,1108.00,1108.00,1108.00,0,98
01/06/2005,02:36,1108.00,1108.00,1108.00,1108.00,0,15
01/06/2005,02:37,1108.00,1108.00,1108.00,1108.00,0,10
01/06/2005,02:38,1108.00,1108.00,1108.00,1108.00,0,48
01/06/2005,02:39,1108.00,1108.00,1108.00,1108.00,0,8
01/06/2005,02:40,1108.00,1108.00,1108.00,1108.00,0,7
01/06/2005,02:43,1108.00,1108.00,1108.00,1108.00,0,6
01/06/2005,02:44,1108.00,1108.00,1107.75,1107.75,0,22
01/06/2005,02:45,1108.00,1108.00,1108.00,1108.00,57,0
01/06/2005,02:46,1107.75,1107.75,1107.75,1107.75,0,48
01/06/2005,02:47,1107.75,1107.75,1107.75,1107.75,0,10
01/06/2005,02:48,1107.75,1107.75,1107.75,1107.75,0,3
01/06/2005,02:50,1107.75,1107.75,1107.75,1107.75,0,49
01/06/2005,02:51,1107.75,1108.00,1107.75,1108.00,63,6
01/06/2005,02:52,1108.00,1108.00,1108.00,1108.00,43,0
01/06/2005,02:53,1107.75,1108.00,1107.75,1108.00,70,3
01/06/2005,02:54,1108.00,1108.00,1108.00,1108.00,92,0
01/06/2005,02:55,1107.75,1108.00,1107.75,1108.00,7,1
01/06/2005,02:56,1108.00,1108.00,1108.00,1108.00,16,0
01/06/2005,02:57,1108.00,1108.00,1108.00,1108.00,70,0
01/06/2005,02:58,1108.00,1108.00,1108.00,1108.00,6,0
01/06/2005,02:59,1108.00,1108.00,1107.75,1107.75,4,5
01/06/2005,03:01,1108.00,1108.25,1108.00,1108.00,160,39
01/06/2005,03:02,1108.25,1108.25,1108.25,1108.25,102,0
01/06/2005,03:03,1108.25,1108.25,1108.25,1108.25,43,0
01/06/2005,03:04,1108.25,1108.25,1108.00,1108.00,2,12
01/06/2005,03:05,1108.25,1108.25,1108.25,1108.25,129,0
01/06/2005,03:07,1108.25,1108.25,1108.25,1108.25,115,0
01/06/2005,03:08,1108.25,1108.75,1108.25,1108.50,395,14
01/06/2005,03:09,1108.50,1108.75,1108.50,1108.50,50,212
01/06/2005,03:10,1108.50,1109.00,1108.50,1108.75,325,72
01/06/2005,03:11,1108.75,1108.75,1108.75,1108.75,0,10
01/06/2005,03:12,1109.00,1109.00,1108.50,1108.75,120,102
01/06/2005,03:13,1108.75,1109.00,1108.75,1108.75,24,103
01/06/2005,03:14,1108.75,1108.75,1108.75,1108.75,0,1
01/06/2005,03:15,1108.75,1108.75,1108.75,1108.75,0,14
01/06/2005,03:17,1109.00,1109.00,1108.75,1109.00,4,2
01/06/2005,03:18,1108.75,1108.75,1108.75,1108.75,0,59
01/06/2005,03:19,1108.75,1108.75,1108.50,1108.50,0,53
01/06/2005,03:20,1108.50,1108.50,1108.50,1108.50,0,18
01/06/2005,03:22,1108.50,1108.50,1108.50,1108.50,0,6
01/06/2005,03:23,1108.50,1108.75,1108.50,1108.75,21,62
01/06/2005,03:24,1108.75,1108.75,1108.75,1108.75,42,0
01/06/2005,03:25,1108.75,1109.00,1108.75,1108.75,15,82
01/06/2005,03:26,1108.75,1108.75,1108.50,1108.75,34,22
01/06/2005,03:27,1108.75,1109.00,1108.75,1109.00,12,0
01/06/2005,03:28,1108.75,1108.75,1108.75,1108.75,0,77
01/06/2005,03:29,1108.75,1108.75,1108.75,1108.75,0,1
01/06/2005,03:30,1109.00,1109.25,1109.00,1109.00,372,38
01/06/2005,03:31,1109.00,1109.00,1109.00,1109.00,0,31
01/06/2005,03:32,1109.00,1109.00,1109.00,1109.00,0,177
01/06/2005,03:33,1108.75,1109.00,1108.50,1109.00,171,12
01/06/2005,03:34,1109.00,1109.00,1109.00,1109.00,14,0
01/06/2005,03:35,1109.00,1109.00,1109.00,1109.00,7,0
01/06/2005,03:36,1109.00,1109.25,1109.00,1109.00,76,1
01/06/2005,03:37,1109.00,1109.25,1109.00,1109.25,86,1
01/06/2005,03:38,1109.50,1109.50,1109.25,1109.25,102,6
01/06/2005,03:39,1109.50,1109.50,1109.50,1109.50,2,0
01/06/2005,03:40,1109.50,1109.50,1109.50,1109.50,1,0
01/06/2005,03:41,1109.50,1109.50,1109.50,1109.50,12,0
01/06/2005,03:42,1109.25,1109.25,1109.25,1109.25,0,8
01/06/2005,03:43,1109.25,1109.25,1109.25,1109.25,0,36
01/06/2005,03:44,1109.50,1109.50,1109.50,1109.50,4,0
01/06/2005,03:45,1109.25,1109.25,1109.25,1109.25,0,5
01/06/2005,03:46,1109.50,1109.50,1109.50,1109.50,102,0
01/06/2005,03:47,1109.50,1109.50,1109.50,1109.50,3,0
01/06/2005,03:48,1109.50,1109.75,1109.50,1109.75,46,0
01/06/2005,03:49,1109.50,1109.75,1109.50,1109.75,1,25
01/06/2005,03:50,1109.75,1110.00,1109.75,1110.00,209,0
01/06/2005,03:51,1109.75,1109.75,1109.75,1109.75,0,40
01/06/2005,03:52,1109.75,1109.75,1109.75,1109.75,0,45
01/06/2005,03:53,1109.75,1109.75,1109.50,1109.75,18,18
01/06/2005,03:54,1109.75,1109.75,1109.75,1109.75,54,0
01/06/2005,03:55,1109.75,1109.75,1109.50,1109.50,5,3
01/06/2005,03:56,1109.50,1109.75,1109.50,1109.75,11,101
01/06/2005,03:58,1109.75,1109.75,1109.75,1109.75,20,0
01/06/2005,03:59,1109.50,1109.50,1109.50,1109.50,0,90
01/06/2005,04:00,1109.50,1109.50,1109.25,1109.50,41,50
01/06/2005,04:01,1109.50,1109.75,1109.50,1109.50,39,36
01/06/2005,04:02,1109.50,1109.50,1109.50,1109.50,0,4
01/06/2005,04:03,1109.50,1109.50,1109.50,1109.50,0,53
01/06/2005,04:04,1109.50,1109.50,1109.50,1109.50,0,11
01/06/2005,04:05,1109.50,1109.50,1109.50,1109.50,0,21
01/06/2005,04:06,1109.50,1109.50,1109.50,1109.50,0,3
01/06/2005,04:08,1109.50,1109.50,1109.50,1109.50,0,37
01/06/2005,04:09,1109.50,1109.50,1109.50,1109.50,0,10
01/06/2005,04:10,1109.50,1109.50,1109.50,1109.50,0,10
01/06/2005,04:11,1109.50,1109.50,1109.50,1109.50,0,2
01/06/2005,04:12,1109.50,1109.50,1109.50,1109.50,0,16
01/06/2005,04:13,1109.50,1109.50,1109.50,1109.50,0,10
01/06/2005,04:14,1109.50,1109.50,1109.50,1109.50,0,9
01/06/2005,04:15,1109.75,1109.75,1109.50,1109.50,72,28
01/06/2005,04:17,1109.75,1109.75,1109.75,1109.75,20,0
01/06/2005,04:18,1109.75,1109.75,1109.75,1109.75,13,0
01/06/2005,04:19,1110.00,1110.00,1110.00,1110.00,10,0
01/06/2005,04:20,1109.75,1110.00,1109.75,1109.75,1,2
01/06/2005,04:22,1109.75,1109.75,1109.75,1109.75,0,26
01/06/2005,04:23,1109.75,1110.00,1109.75,1109.75,1,55
01/06/2005,04:24,1109.75,1109.75,1109.75,1109.75,0,23
01/06/2005,04:25,1109.75,1109.75,1109.75,1109.75,0,5
01/06/2005,04:26,1109.75,1109.75,1109.75,1109.75,0,5
01/06/2005,04:28,1110.00,1110.25,1110.00,1110.25,334,6
01/06/2005,04:29,1110.25,1110.25,1110.25,1110.25,8,0
01/06/2005,04:31,1110.00,1110.00,1110.00,1110.00,0,120
01/06/2005,04:32,1110.00,1110.00,1110.00,1110.00,0,33
01/06/2005,04:33,1110.00,1110.25,1110.00,1110.25,52,3
01/06/2005,04:34,1110.25,1110.25,1110.25,1110.25,1,0
01/06/2005,04:35,1110.25,1110.25,1110.25,1110.25,90,0
01/06/2005,04:36,1110.00,1110.00,1110.00,1110.00,0,7
01/06/2005,04:37,1110.00,1110.25,1110.00,1110.25,19,1
01/06/2005,04:38,1110.25,1110.25,1110.25,1110.25,51,0
01/06/2005,04:39,1110.25,1110.25,1110.25,1110.25,8,0
01/06/2005,04:40,1110.25,1110.25,1110.25,1110.25,12,0
01/06/2005,04:41,1110.25,1110.25,1110.00,1110.25,39,2
01/06/2005,04:42,1110.25,1110.25,1110.00,1110.00,10,173
01/06/2005,04:43,1110.00,1110.00,1110.00,1110.00,0,3
01/06/2005,04:44,1110.00,1110.00,1110.00,1110.00,0,87
01/06/2005,04:45,1110.00,1110.00,1110.00,1110.00,0,26
01/06/2005,04:46,1110.00,1110.00,1110.00,1110.00,0,5
01/06/2005,04:47,1110.00,1110.00,1110.00,1110.00,0,1
01/06/2005,04:48,1110.00,1110.00,1110.00,1110.00,0,10
01/06/2005,04:49,1110.25,1110.25,1110.00,1110.00,5,1
01/06/2005,04:50,1110.00,1110.00,1110.00,1110.00,0,9
01/06/2005,04:51,1109.75,1109.75,1109.75,1109.75,0,1
01/06/2005,04:53,1110.00,1110.00,1110.00,1110.00,64,0
01/06/2005,04:54,1110.00,1110.00,1110.00,1110.00,19,0
01/06/2005,04:56,1110.00,1110.00,1110.00,1110.00,1,0
01/06/2005,04:57,1110.00,1110.00,1109.75,1109.75,1,5
01/06/2005,04:58,1110.00,1110.00,1110.00,1110.00,125,0
01/06/2005,04:59,1110.00,1110.00,1110.00,1110.00,2,0
01/06/2005,05:00,1109.75,1110.00,1109.75,1110.00,1,3
01/06/2005,05:02,1109.75,1109.75,1109.75,1109.75,0,122
01/06/2005,05:04,1109.50,1109.50,1109.00,1109.25,19,322
01/06/2005,05:05,1109.25,1109.25,1109.00,1109.00,18,2
01/06/2005,05:07,1109.00,1109.00,1109.00,1109.00,0,26
01/06/2005,05:08,1109.00,1109.00,1108.75,1109.00,3,66
01/06/2005,05:09,1108.75,1108.75,1108.75,1108.75,0,8
01/06/2005,05:10,1108.75,1108.75,1108.75,1108.75,0,19
01/06/2005,05:11,1108.75,1108.75,1108.50,1108.50,0,38
01/06/2005,05:12,1108.75,1108.75,1108.75,1108.75,15,0
01/06/2005,05:13,1108.50,1108.50,1108.50,1108.50,0,4
01/06/2005,05:14,1108.75,1108.75,1108.50,1108.50,56,1
01/06/2005,05:15,1108.50,1108.50,1108.50,1108.50,0,5
01/06/2005,05:20,1109.00,1109.00,1109.00,1109.00,38,0
01/06/2005,05:21,1109.25,1109.25,1109.00,1109.00,6,6
01/06/2005,05:23,1109.25,1109.25,1109.25,1109.25,2,0
01/06/2005,05:24,1109.00,1109.00,1109.00,1109.00,0,3
01/06/2005,05:27,1109.25,1109.25,1109.25,1109.25,5,0
01/06/2005,05:28,1109.25,1109.25,1109.25,1109.25,22,0
01/06/2005,05:29,1109.00,1109.00,1109.00,1109.00,0,1
01/06/2005,05:31,1109.25,1109.25,1109.25,1109.25,8,0
01/06/2005,05:33,1109.25,1109.25,1109.25,1109.25,6,0
01/06/2005,05:34,1109.25,1109.25,1109.25,1109.25,25,0
01/06/2005,05:35,1109.25,1109.50,1109.25,1109.25,114,18
01/06/2005,05:36,1109.50,1109.50,1109.25,1109.25,1,8
01/06/2005,05:38,1109.25,1109.25,1109.25,1109.25,0,9
01/06/2005,05:39,1109.25,1109.25,1109.25,1109.25,0,5
01/06/2005,05:40,1109.25,1109.25,1109.25,1109.25,0,10
01/06/2005,05:47,1109.25,1109.25,1109.25,1109.25,0,7
01/06/2005,05:49,1109.25,1109.25,1109.25,1109.25,0,1
01/06/2005,05:51,1109.50,1109.75,1109.50,1109.75,175,0
01/06/2005,05:52,1109.75,1109.75,1109.50,1109.50,10,1
01/06/2005,05:53,1109.50,1109.75,1109.50,1109.75,10,9
01/06/2005,05:54,1109.75,1110.00,1109.75,1110.00,138,0
01/06/2005,05:55,1109.75,1109.75,1109.75,1109.75,0,1
01/06/2005,05:57,1110.00,1110.00,1110.00,1110.00,1,0
01/06/2005,05:59,1110.00,1110.00,1110.00,1110.00,8,0
01/06/2005,06:00,1109.75,1109.75,1109.75,1109.75,0,2
01/06/2005,06:01,1109.75,1109.75,1109.75,1109.75,0,55
01/06/2005,06:02,1109.50,1109.75,1109.50,1109.75,20,6
01/06/2005,06:03,1109.50,1109.50,1109.50,1109.50,0,108
01/06/2005,06:04,1109.50,1109.50,1109.50,1109.50,0,39
01/06/2005,06:05,1109.50,1109.50,1109.50,1109.50,0,12
01/06/2005,06:06,1109.75,1109.75,1109.75,1109.75,46,0
01/06/2005,06:07,1109.75,1109.75,1109.75,1109.75,12,0
01/06/2005,06:09,1109.75,1110.00,1109.75,1110.00,8,0
01/06/2005,06:10,1109.75,1109.75,1109.75,1109.75,0,2
01/06/2005,06:11,1109.75,1109.75,1109.75,1109.75,0,3
01/06/2005,06:12,1109.75,1109.75,1109.75,1109.75,0,65
01/06/2005,06:13,1109.75,1110.00,1109.75,1110.00,137,52
01/06/2005,06:14,1110.25,1110.50,1110.00,1110.25,211,15
01/06/2005,06:15,1110.25,1110.25,1110.25,1110.25,0,5
01/06/2005,06:16,1110.25,1110.25,1110.00,1110.00,0,2
01/06/2005,06:17,1110.00,1110.00,1110.00,1110.00,0,3
01/06/2005,06:18,1110.25,1110.25,1110.00,1110.25,109,9
01/06/2005,06:19,1110.00,1110.00,1110.00,1110.00,0,131
01/06/2005,06:20,1110.00,1110.25,1110.00,1110.25,25,2
01/06/2005,06:21,1110.25,1110.25,1110.25,1110.25,198,0
01/06/2005,06:22,1110.00,1110.25,1110.00,1110.25,1,206
01/06/2005,06:23,1110.00,1110.00,1109.50,1109.50,0,192
01/06/2005,06:24,1109.75,1109.75,1109.75,1109.75,71,0
01/06/2005,06:25,1109.75,1109.75,1109.75,1109.75,52,0
01/06/2005,06:27,1109.50,1109.50,1109.50,1109.50,0,202
01/06/2005,06:28,1109.50,1109.50,1109.50,1109.50,0,79
01/06/2005,06:29,1109.50,1109.50,1109.50,1109.50,0,30
01/06/2005,06:30,1109.50,1109.50,1109.50,1109.50,0,15
01/06/2005,06:31,1109.50,1109.75,1109.50,1109.75,48,6
01/06/2005,06:32,1109.75,1109.75,1109.75,1109.75,40,0
01/06/2005,06:33,1110.00,1110.00,1110.00,1110.00,119,0
01/06/2005,06:34,1110.00,1110.00,1110.00,1110.00,5,0
01/06/2005,06:35,1110.00,1110.00,1110.00,1110.00,85,0
01/06/2005,06:36,1110.00,1110.00,1110.00,1110.00,20,0
01/06/2005,06:37,1110.00,1110.00,1110.00,1110.00,50,0
01/06/2005,06:38,1110.00,1110.00,1110.00,1110.00,32,0
01/06/2005,06:39,1110.00,1110.00,1110.00,1110.00,6,0
01/06/2005,06:40,1110.00,1110.00,1110.00,1110.00,1,0
01/06/2005,06:41,1109.75,1109.75,1109.75,1109.75,0,2
01/06/2005,06:42,1109.75,1110.00,1109.75,1109.75,1,6
01/06/2005,06:43,1109.75,1110.00,1109.75,1110.00,5,2
01/06/2005,06:44,1109.75,1109.75,1109.75,1109.75,0,1
01/06/2005,06:45,1110.00,1110.00,1109.75,1109.75,152,1
01/06/2005,06:46,1109.75,1110.00,1109.75,1110.00,4,20
01/06/2005,06:47,1110.00,1110.00,1110.00,1110.00,13,0
01/06/2005,06:48,1110.00,1110.00,1110.00,1110.00,1,0
01/06/2005,06:49,1109.75,1109.75,1109.75,1109.75,0,1
01/06/2005,06:50,1109.75,1109.75,1109.75,1109.75,0,5
01/06/2005,06:51,1109.75,1109.75,1109.75,1109.75,0,2
01/06/2005,06:52,1109.75,1109.75,1109.75,1109.75,0,113
01/06/2005,06:53,1109.75,1110.00,1109.75,1110.00,5,3
01/06/2005,06:54,1109.75,1109.75,1109.75,1109.75,0,3
01/06/2005,06:55,1110.00,1110.00,1110.00,1110.00,1,0
01/06/2005,06:56,1110.00,1110.00,1110.00,1110.00,225,0
01/06/2005,06:57,1110.00,1110.25,1110.00,1110.25,6,0
01/06/2005,06:58,1110.25,1110.25,1110.00,1110.00,1,124
01/06/2005,06:59,1110.00,1110.25,1110.00,1110.25,2,92
01/06/2005,07:00,1110.00,1110.00,1110.00,1110.00,0,79
01/06/2005,07:01,1110.00,1110.00,1110.00,1110.00,0,7
01/06/2005,07:02,1110.00,1110.00,1110.00,1110.00,0,11
01/06/2005,07:03,1110.00,1110.00,1110.00,1110.00,0,16
01/06/2005,07:04,1110.00,1110.00,1109.75,1109.75,0,145
01/06/2005,07:05,1109.50,1109.50,1109.25,1109.25,1,104
01/06/2005,07:06,1109.50,1109.50,1109.50,1109.50,20,0
01/06/2005,07:07,1109.50,1109.75,1109.25,1109.50,36,44
01/06/2005,07:08,1109.50,1109.50,1109.25,1109.50,11,55
01/06/2005,07:09,1109.25,1109.50,1109.25,1109.50,81,3
01/06/2005,07:10,1109.50,1109.50,1109.50,1109.50,8,0
01/06/2005,07:11,1109.75,1109.75,1109.50,1109.50,14,12
01/06/2005,07:12,1109.50,1109.50,1109.50,1109.50,0,8
01/06/2005,07:13,1109.50,1109.50,1109.50,1109.50,0,1
01/06/2005,07:14,1109.75,1109.75,1109.75,1109.75,43,0
01/06/2005,07:15,1109.50,1109.50,1109.50,1109.50,0,4
01/06/2005,07:16,1109.50,1109.50,1109.50,1109.50,0,75
01/06/2005,07:17,1109.50,1109.50,1109.50,1109.50,0,3
01/06/2005,07:18,1109.50,1109.75,1109.50,1109.75,1,10
01/06/2005,07:19,1109.75,1109.75,1109.50,1109.75,11,12
01/06/2005,07:20,1109.75,1109.75,1109.50,1109.50,70,188
01/06/2005,07:21,1109.50,1109.75,1109.50,1109.50,8,103
01/06/2005,07:22,1109.25,1109.75,1109.25,1109.50,100,32
01/06/2005,07:23,1109.50,1109.75,1109.50,1109.50,5,8
01/06/2005,07:24,1109.25,1109.75,1109.25,1109.75,262,121
01/06/2005,07:25,1109.50,1109.75,1109.50,1109.75,1,2
01/06/2005,07:26,1109.75,1109.75,1109.25,1109.50,134,339
01/06/2005,07:27,1109.50,1109.50,1109.25,1109.50,121,1
01/06/2005,07:28,1109.50,1109.75,1109.50,1109.75,142,0
01/06/2005,07:29,1109.50,1110.00,1109.50,1109.75,255,4
01/06/2005,07:30,1110.00,1110.00,1109.25,1109.25,23,93
01/06/2005,07:31,1109.25,1110.00,1108.50,1108.75,1037,1419
01/06/2005,07:32,1108.75,1109.50,1108.50,1109.25,729,357
01/06/2005,07:33,1109.00,1109.25,1109.00,1109.00,255,234
01/06/2005,07:34,1109.25,1109.25,1109.00,1109.00,7,88
01/06/2005,07:35,1109.00,1109.25,1109.00,1109.25,236,5
01/06/2005,07:36,1109.25,1109.50,1109.25,1109.25,90,55
01/06/2005,07:37,1109.00,1109.00,1108.75,1108.75,3,154
01/06/2005,07:38,1108.75,1109.25,1108.75,1109.25,147,72
01/06/2005,07:39,1109.25,1109.50,1109.25,1109.50,86,38
01/06/2005,07:40,1109.25,1109.50,1109.25,1109.50,3,64
01/06/2005,07:41,1109.50,1109.75,1109.50,1109.50,94,78
01/06/2005,07:42,1109.50,1109.50,1109.50,1109.50,0,31
01/06/2005,07:43,1109.50,1109.50,1109.25,1109.50,64,28
01/06/2005,07:44,1109.50,1109.50,1109.50,1109.50,6,0
01/06/2005,07:45,1109.50,1109.75,1109.50,1109.75,428,47
01/06/2005,07:46,1109.75,1109.75,1109.50,1109.75,6,1
01/06/2005,07:47,1109.75,1110.00,1109.50,1109.75,111,188
01/06/2005,07:48,1109.75,1109.75,1109.50,1109.75,214,1
01/06/2005,07:49,1109.75,1110.00,1109.50,1109.50,8,43
01/06/2005,07:50,1109.50,1109.75,1109.50,1109.75,166,3
01/06/2005,07:51,1109.75,1109.75,1109.25,1109.50,47,112
01/06/2005,07:52,1109.50,1109.75,1109.50,1109.50,53,68
01/06/2005,07:53,1109.50,1109.75,1109.25,1109.75,18,3
01/06/2005,07:54,1109.50,1109.50,1109.50,1109.50,0,41
01/06/2005,07:55,1109.50,1109.50,1109.50,1109.50,0,20
01/06/2005,07:56,1109.75,1109.75,1109.50,1109.75,3,1
01/06/2005,07:57,1109.75,1109.75,1109.50,1109.75,2,1
01/06/2005,07:59,1109.50,1109.50,1109.50,1109.50,0,2
01/06/2005,08:00,1109.75,1109.75,1109.75,1109.75,19,0
01/06/2005,08:01,1109.50,1109.75,1109.50,1109.50,10,5
01/06/2005,08:02,1109.75,1110.00,1109.75,1109.75,170,1
01/06/2005,08:03,1109.75,1110.00,1109.75,1110.00,2,117
01/06/2005,08:04,1109.75,1109.75,1109.50,1109.75,22,29
01/06/2005,08:05,1109.75,1110.00,1109.50,1109.75,49,30
01/06/2005,08:06,1109.75,1110.00,1109.75,1109.75,61,12
01/06/2005,08:07,1109.75,1109.75,1109.75,1109.75,0,134
01/06/2005,08:08,1109.75,1110.00,1109.75,1109.75,18,41
01/06/2005,08:09,1110.00,1110.00,1109.75,1110.00,5,1
01/06/2005,08:10,1109.75,1110.00,1109.75,1109.75,309,2
01/06/2005,08:11,1110.00,1110.00,1110.00,1110.00,28,0
01/06/2005,08:12,1109.75,1110.25,1109.75,1110.25,265,3
01/06/2005,08:13,1110.00,1110.25,1110.00,1110.25,4,10
01/06/2005,08:14,1110.25,1110.25,1110.00,1110.00,4,84
01/06/2005,08:15,1110.25,1110.25,1110.25,1110.25,127,0
01/06/2005,08:16,1110.00,1110.00,1110.00,1110.00,0,28
01/06/2005,08:17,1110.25,1110.25,1110.00,1110.00,7,148
01/06/2005,08:18,1109.75,1110.00,1109.75,1109.75,2,4
01/06/2005,08:19,1109.75,1110.00,1109.75,1110.00,218,1
01/06/2005,08:20,1110.00,1110.00,1110.00,1110.00,17,0
01/06/2005,08:21,1110.00,1110.00,1109.75,1110.00,8,30
01/06/2005,08:22,1109.75,1109.75,1109.50,1109.50,1,109
01/06/2005,08:23,1109.75,1109.75,1109.75,1109.75,11,0
01/06/2005,08:24,1109.75,1109.75,1109.50,1109.75,222,2
01/06/2005,08:25,1109.75,1109.75,1109.75,1109.75,65,0
01/06/2005,08:26,1109.75,1110.00,1109.50,1109.75,112,2
01/06/2005,08:27,1110.00,1110.25,1110.00,1110.25,253,0
01/06/2005,08:28,1110.25,1110.75,1110.25,1110.50,832,799
01/06/2005,08:29,1110.25,1110.50,1110.25,1110.25,133,1265
01/06/2005,08:30,1110.25,1110.25,1109.50,1109.75,899,1320
01/06/2005,08:31,1109.75,1110.00,1109.25,1109.50,1771,2270
01/06/2005,08:32,1109.50,1109.75,1109.25,1109.50,1310,2347
01/06/2005,08:33,1109.50,1110.00,1109.25,1110.00,1778,1558
01/06/2005,08:34,1110.00,1110.75,1109.75,1110.50,3251,999
01/06/2005,08:35,1110.25,1111.00,1110.25,1111.00,2273,1255
01/06/2005,08:36,1111.00,1111.50,1110.75,1111.25,2461,1497
01/06/2005,08:37,1111.50,1111.75,1111.25,1111.50,2433,1167
01/06/2005,08:38,1111.75,1112.00,1111.25,1111.50,1582,3354
01/06/2005,08:39,1111.75,1112.00,1111.50,1111.75,1309,909
01/06/2005,08:40,1111.75,1112.00,1111.25,1111.50,1020,846
01/06/2005,08:41,1111.25,1112.00,1111.00,1111.75,1728,1358
01/06/2005,08:42,1111.75,1112.00,1111.00,1111.25,807,2126
01/06/2005,08:43,1111.25,1111.25,1110.75,1110.75,827,1004
01/06/2005,08:44,1111.00,1111.00,1110.50,1110.75,401,1255
01/06/2005,08:45,1110.75,1111.00,1110.50,1110.50,682,421
01/06/2005,08:46,1110.50,1111.00,1110.50,1110.50,950,882
01/06/2005,08:47,1110.50,1111.25,1110.50,1111.00,1114,927
01/06/2005,08:48,1111.00,1112.25,1111.00,1112.00,2730,484
01/06/2005,08:49,1112.00,1112.25,1111.75,1111.75,1093,691
01/06/2005,08:50,1111.75,1112.00,1111.50,1111.50,92,966
01/06/2005,08:51,1111.50,1111.75,1111.00,1111.25,640,1487
01/06/2005,08:52,1111.25,1111.50,1111.00,1111.50,1448,215
01/06/2005,08:53,1111.50,1112.00,1111.50,1111.75,1506,787
01/06/2005,08:54,1112.00,1112.00,1111.25,1111.25,114,1682
01/06/2005,08:55,1111.25,1111.50,1111.25,1111.50,59,799
01/06/2005,08:56,1111.25,1111.50,1110.50,1110.50,191,1849
01/06/2005,08:57,1110.50,1110.75,1110.25,1110.25,829,1207
01/06/2005,08:58,1110.50,1111.00,1110.25,1111.00,846,98
01/06/2005,08:59,1111.00,1111.00,1110.50,1110.75,95,455
01/06/2005,09:00,1110.75,1111.25,1110.50,1110.75,1143,687
01/06/2005,09:01,1110.75,1110.75,1110.25,1110.50,616,586
01/06/2005,09:02,1110.25,1110.75,1109.50,1109.75,906,2519
01/06/2005,09:03,1109.50,1110.00,1109.25,1109.75,1007,2421
01/06/2005,09:04,1109.75,1110.50,1109.75,1110.00,1548,1718
01/06/2005,09:05,1110.00,1110.50,1110.00,1110.50,456,439
01/06/2005,09:06,1110.50,1110.50,1110.25,1110.50,253,466
01/06/2005,09:07,1110.50,1110.50,1110.00,1110.00,324,772
01/06/2005,09:08,1110.00,1110.25,1109.25,1109.75,610,2364
01/06/2005,09:09,1109.75,1110.00,1109.75,1110.00,690,237
01/06/2005,09:10,1110.00,1110.75,1109.75,1110.50,3441,599
01/06/2005,09:11,1110.25,1110.75,1110.25,1110.50,536,520
01/06/2005,09:12,1110.50,1110.75,1110.25,1110.25,146,708
01/06/2005,09:13,1110.25,1110.50,1109.75,1110.25,539,738
01/06/2005,09:14,1110.25,1111.50,1110.00,1111.25,3274,216
01/06/2005,09:15,1111.25,1111.75,1111.00,1111.50,1904,578
01/06/2005,09:16,1111.25,1111.75,1111.25,1111.75,584,92
01/06/2005,09:17,1111.75,1112.00,1111.50,1111.75,2229,875
01/06/2005,09:18,1112.00,1112.00,1111.00,1111.25,207,1616
01/06/2005,09:19,1111.25,1111.25,1110.75,1111.00,212,2043
01/06/2005,09:20,1111.00,1111.00,1110.50,1110.50,100,701
01/06/2005,09:21,1110.50,1110.75,1109.75,1110.25,1172,2417
01/06/2005,09:22,1110.00,1110.25,1110.00,1110.25,472,539
01/06/2005,09:23,1110.00,1110.50,1109.50,1110.50,1722,1797
01/06/2005,09:24,1110.50,1111.00,1110.25,1110.75,1409,325
01/06/2005,09:25,1111.00,1111.50,1110.75,1111.50,2221,478
01/06/2005,09:26,1111.50,1112.50,1111.25,1112.25,4750,395
01/06/2005,09:27,1112.50,1112.50,1111.75,1112.00,506,813
01/06/2005,09:28,1111.75,1112.00,1111.50,1111.75,870,1220
01/06/2005,09:29,1111.75,1112.00,1111.25,1111.50,598,1333
01/06/2005,09:30,1111.25,1111.75,1111.00,1111.00,607,637
01/06/2005,09:31,1111.00,1111.25,1110.50,1110.50,428,1760
01/06/2005,09:32,1110.75,1111.50,1110.50,1111.00,1836,685
01/06/2005,09:33,1111.00,1111.50,1110.75,1110.75,926,1443
01/06/2005,09:34,1111.00,1111.00,1109.75,1110.00,972,3348
01/06/2005,09:35,1110.00,1111.00,1109.75,1110.25,1074,1580
01/06/2005,09:36,1110.50,1110.75,1110.00,1110.00,748,970
01/06/2005,09:37,1110.25,1110.75,1110.00,1110.50,708,603
01/06/2005,09:38,1110.50,1111.00,1110.50,1110.75,431,89
01/06/2005,09:39,1110.75,1111.25,1110.75,1110.75,584,841
01/06/2005,09:40,1110.75,1111.25,1110.75,1111.00,291,487
01/06/2005,09:41,1111.00,1111.25,1110.25,1110.50,207,712
01/06/2005,09:42,1110.50,1110.75,1110.00,1110.00,687,1377
01/06/2005,09:43,1110.00,1110.50,1109.75,1110.00,426,883
01/06/2005,09:44,1110.25,1111.00,1109.75,1111.00,1619,830
01/06/2005,09:45,1111.00,1111.00,1110.50,1111.00,819,370
01/06/2005,09:46,1110.75,1111.25,1110.50,1111.00,785,371
01/06/2005,09:47,1111.25,1111.25,1110.25,1110.50,117,760
01/06/2005,09:48,1110.25,1110.75,1110.25,1110.75,449,344
01/06/2005,09:49,1110.75,1111.00,1110.25,1110.75,241,276
01/06/2005,09:50,1110.50,1110.75,1110.25,1110.50,279,268
01/06/2005,09:51,1110.25,1110.50,1109.75,1109.75,380,2561
01/06/2005,09:52,1109.75,1110.25,1109.50,1110.00,755,932
01/06/2005,09:53,1110.00,1110.00,1109.00,1109.25,820,2618
01/06/2005,09:54,1109.25,1109.50,1108.50,1108.75,1968,4744
01/06/2005,09:55,1108.75,1109.00,1108.25,1108.50,848,2364
01/06/2005,09:56,1108.50,1108.50,1107.75,1108.00,1042,3429
01/06/2005,09:57,1107.75,1108.50,1107.75,1108.50,2142,1422
01/06/2005,09:58,1108.50,1108.50,1108.25,1108.50,302,219
01/06/2005,09:59,1108.50,1109.00,1108.25,1109.00,3832,85
01/06/2005,10:00,1108.75,1109.00,1108.50,1108.50,787,1197
01/06/2005,10:01,1108.50,1109.00,1108.50,1108.50,658,1091
01/06/2005,10:02,1108.50,1109.00,1108.25,1108.50,1265,2134
01/06/2005,10:03,1108.75,1108.75,1108.50,1108.75,543,751
01/06/2005,10:04,1108.50,1108.75,1108.25,1108.75,410,899
01/06/2005,10:05,1108.50,1109.00,1108.25,1108.75,898,589
01/06/2005,10:06,1109.00,1109.25,1108.75,1109.00,959,1309
01/06/2005,10:07,1109.00,1109.25,1108.50,1109.00,1287,634
01/06/2005,10:08,1109.00,1110.50,1109.00,1110.25,5334,1204
01/06/2005,10:09,1110.25,1110.75,1110.25,1110.50,2671,1360
01/06/2005,10:10,1110.50,1111.50,1110.25,1111.25,4487,1309
01/06/2005,10:11,1111.00,1111.50,1110.75,1111.50,1904,593
01/06/2005,10:12,1111.50,1111.50,1111.00,1111.00,331,556
01/06/2005,10:13,1111.00,1111.00,1110.50,1110.50,625,886
01/06/2005,10:14,1110.50,1111.75,1110.50,1111.50,1863,270
01/06/2005,10:15,1111.50,1111.50,1110.50,1110.75,793,1412
01/06/2005,10:16,1111.00,1111.25,1110.50,1111.25,462,338
01/06/2005,10:17,1111.25,1111.50,1111.00,1111.25,257,256
01/06/2005,10:18,1111.25,1111.75,1111.00,1111.75,1047,218
01/06/2005,10:19,1111.75,1112.00,1111.50,1111.75,1470,926
01/06/2005,10:20,1111.75,1112.00,1111.50,1111.75,330,716
01/06/2005,10:21,1112.00,1113.00,1111.75,1112.75,4544,835
01/06/2005,10:22,1113.00,1113.00,1112.50,1112.75,2563,1259
01/06/2005,10:23,1112.75,1113.00,1112.00,1112.00,1272,1927
01/06/2005,10:24,1112.00,1112.50,1111.75,1112.25,508,846
01/06/2005,10:25,1112.25,1112.50,1112.25,1112.50,51,49
01/06/2005,10:26,1112.50,1112.50,1112.00,1112.25,538,1019
01/06/2005,10:27,1112.25,1112.25,1111.75,1112.25,779,757
01/06/2005,10:28,1112.00,1112.25,1111.50,1112.00,584,1244
01/06/2005,10:29,1112.00,1112.25,1111.75,1112.00,418,275
01/06/2005,10:30,1112.00,1113.00,1111.75,1113.00,3417,242
01/06/2005,10:31,1113.00,1114.50,1113.00,1114.50,8424,922
01/06/2005,10:32,1114.25,1115.00,1114.00,1114.00,5489,4545
01/06/2005,10:33,1114.00,1114.50,1113.50,1113.75,1134,2091
01/06/2005,10:34,1113.75,1114.25,1113.75,1113.75,788,343
01/06/2005,10:35,1114.00,1114.50,1113.50,1114.25,1029,1120
01/06/2005,10:36,1114.25,1114.50,1114.00,1114.25,513,991
01/06/2005,10:37,1114.25,1114.50,1114.00,1114.00,614,925
01/06/2005,10:38,1114.25,1114.25,1113.25,1113.50,297,1702
01/06/2005,10:39,1113.25,1113.50,1112.75,1113.00,448,1161
01/06/2005,10:40,1113.25,1113.25,1112.75,1112.75,267,273
01/06/2005,10:41,1112.75,1113.50,1112.75,1113.25,1259,491
01/06/2005,10:42,1113.25,1113.25,1113.00,1113.00,124,915
01/06/2005,10:43,1113.00,1113.00,1112.75,1113.00,779,295
01/06/2005,10:44,1113.00,1113.25,1113.00,1113.00,70,21
01/06/2005,10:45,1113.00,1113.25,1112.25,1112.25,1032,1485
01/06/2005,10:46,1112.25,1113.00,1112.25,1113.00,1345,284
01/06/2005,10:47,1113.00,1113.25,1112.75,1113.00,533,678
01/06/2005,10:48,1113.00,1113.25,1112.50,1112.50,193,1242
01/06/2005,10:49,1112.75,1113.50,1112.50,1113.00,2053,273
01/06/2005,10:50,1113.00,1114.00,1113.00,1114.00,1231,434
01/06/2005,10:51,1114.00,1114.00,1113.25,1113.50,349,625
01/06/2005,10:52,1113.25,1113.75,1113.00,1113.00,129,340
01/06/2005,10:53,1113.00,1113.25,1112.75,1113.00,220,496
01/06/2005,10:54,1113.00,1113.00,1112.50,1113.00,461,277
01/06/2005,10:55,1112.75,1113.00,1112.50,1112.50,127,267
01/06/2005,10:56,1112.75,1113.00,1112.00,1112.25,457,1740
01/06/2005,10:57,1112.25,1112.50,1112.00,1112.00,311,494
01/06/2005,10:58,1112.25,1112.50,1111.75,1112.50,396,457
01/06/2005,10:59,1112.50,1112.75,1112.50,1112.75,1669,87
01/06/2005,11:00,1112.75,1112.75,1112.25,1112.50,401,380
01/06/2005,11:01,1112.50,1113.00,1112.50,1112.50,155,264
01/06/2005,11:02,1112.75,1112.75,1112.50,1112.50,35,153
01/06/2005,11:03,1112.50,1112.75,1112.25,1112.50,184,430
01/06/2005,11:04,1112.50,1112.75,1112.50,1112.75,24,286
01/06/2005,11:05,1112.75,1113.75,1112.50,1113.75,1664,60
01/06/2005,11:06,1113.50,1113.75,1113.00,1113.00,80,621
01/06/2005,11:07,1113.00,1113.25,1113.00,1113.00,225,129
01/06/2005,11:08,1113.00,1113.75,1112.75,1113.50,1457,1124
01/06/2005,11:09,1113.50,1113.75,1113.25,1113.25,140,511
01/06/2005,11:10,1113.25,1113.25,1113.00,1113.25,184,195
01/06/2005,11:11,1113.25,1113.25,1112.50,1112.50,341,1319
01/06/2005,11:12,1112.25,1112.50,1112.00,1112.50,713,483
01/06/2005,11:13,1112.25,1112.50,1111.75,1112.00,291,1153
01/06/2005,11:14,1111.75,1112.25,1111.75,1112.00,1077,41
01/06/2005,11:15,1112.25,1113.25,1112.25,1113.00,1613,69
01/06/2005,11:16,1113.00,1113.25,1112.75,1113.00,589,748
01/06/2005,11:17,1113.00,1113.25,1113.00,1113.00,15,52
01/06/2005,11:18,1113.00,1113.50,1113.00,1113.50,189,96
01/06/2005,11:19,1113.25,1113.50,1113.00,1113.00,298,857
01/06/2005,11:20,1113.25,1113.50,1113.00,1113.50,415,30
01/06/2005,11:21,1113.50,1113.75,1113.00,1113.00,1375,1121
01/06/2005,11:22,1113.25,1113.25,1113.00,1113.25,470,121
01/06/2005,11:23,1113.25,1113.25,1112.75,1113.00,268,312
01/06/2005,11:24,1113.00,1113.25,1113.00,1113.00,259,5
01/06/2005,11:25,1113.25,1113.25,1112.75,1112.75,89,161
01/06/2005,11:26,1112.75,1113.50,1112.75,1113.25,468,58
01/06/2005,11:27,1113.25,1113.25,1113.00,1113.00,16,24
01/06/2005,11:28,1113.00,1113.25,1113.00,1113.25,24,105
01/06/2005,11:29,1113.25,1113.25,1112.25,1112.50,94,1092
01/06/2005,11:30,1112.50,1113.50,1112.50,1112.75,1023,208
01/06/2005,11:31,1112.75,1113.25,1112.75,1113.00,293,28
01/06/2005,11:32,1113.00,1113.25,1112.75,1112.75,219,690
01/06/2005,11:33,1112.75,1112.75,1112.50,1112.75,326,442
01/06/2005,11:34,1112.50,1112.75,1112.50,1112.50,95,22
01/06/2005,11:35,1112.75,1112.75,1112.25,1112.50,55,180
01/06/2005,11:36,1112.75,1112.75,1112.50,1112.50,28,6
01/06/2005,11:37,1112.50,1113.00,1112.50,1113.00,431,40
01/06/2005,11:38,1112.75,1113.00,1112.25,1112.50,389,827
01/06/2005,11:39,1112.50,1112.75,1112.50,1112.75,12,4
01/06/2005,11:40,1112.50,1112.75,1112.50,1112.50,87,178
01/06/2005,11:41,1112.50,1112.75,1112.25,1112.75,93,159
01/06/2005,11:42,1112.50,1113.00,1112.50,1113.00,506,31
01/06/2005,11:43,1113.00,1113.25,1113.00,1113.25,897,207
01/06/2005,11:44,1113.25,1113.50,1113.00,1113.00,385,67
01/06/2005,11:45,1113.00,1113.25,1112.75,1113.25,38,608
01/06/2005,11:46,1113.25,1113.25,1112.75,1113.00,217,115
01/06/2005,11:47,1113.00,1113.25,1113.00,1113.00,35,62
01/06/2005,11:48,1113.00,1113.25,1113.00,1113.25,15,193
01/06/2005,11:49,1113.00,1113.25,1113.00,1113.25,23,10
01/06/2005,11:50,1113.25,1113.25,1113.00,1113.25,457,227
01/06/2005,11:51,1113.25,1113.50,1113.00,1113.25,314,157
01/06/2005,11:52,1113.25,1113.50,1113.00,1113.00,97,31
01/06/2005,11:53,1113.25,1113.25,1112.75,1112.75,204,149
01/06/2005,11:54,1112.75,1113.00,1112.75,1112.75,61,16
01/06/2005,11:55,1112.75,1113.00,1112.75,1112.75,64,34
01/06/2005,11:56,1113.00,1113.00,1112.50,1112.50,30,575
01/06/2005,11:57,1112.75,1112.75,1112.50,1112.50,17,624
01/06/2005,11:58,1112.50,1112.75,1112.00,1112.00,316,1014
01/06/2005,11:59,1112.25,1112.25,1111.50,1111.75,601,2000
01/06/2005,12:00,1111.75,1112.00,1111.00,1111.50,422,1834
01/06/2005,12:01,1111.25,1112.00,1111.25,1112.00,930,116
01/06/2005,12:02,1112.00,1112.00,1111.50,1111.50,67,217
01/06/2005,12:03,1111.75,1112.00,1111.50,1112.00,977,589
01/06/2005,12:04,1112.00,1112.00,1111.75,1112.00,94,51
01/06/2005,12:05,1111.75,1112.25,1111.75,1112.25,914,16
01/06/2005,12:06,1112.50,1112.50,1112.00,1112.00,48,236
01/06/2005,12:07,1112.00,1112.25,1111.00,1111.00,770,2670
01/06/2005,12:08,1111.25,1111.25,1110.75,1111.00,45,724
01/06/2005,12:09,1110.75,1111.00,1110.75,1110.75,457,25
01/06/2005,12:10,1110.75,1111.25,1110.75,1111.00,378,370
01/06/2005,12:11,1111.00,1111.50,1111.00,1111.50,1098,567
01/06/2005,12:12,1111.50,1111.75,1111.50,1111.75,231,158
01/06/2005,12:13,1111.75,1111.75,1111.50,1111.50,292,70
01/06/2005,12:14,1111.75,1111.75,1111.50,1111.75,192,8
01/06/2005,12:15,1111.75,1111.75,1111.50,1111.75,148,7
01/06/2005,12:16,1111.75,1112.25,1111.75,1111.75,877,189
01/06/2005,12:17,1111.75,1111.75,1111.50,1111.75,169,337
01/06/2005,12:18,1111.75,1112.00,1111.75,1112.00,59,24
01/06/2005,12:19,1111.75,1112.00,1111.75,1112.00,343,364
01/06/2005,12:20,1112.00,1112.25,1111.50,1111.50,48,584
01/06/2005,12:21,1111.75,1112.25,1111.75,1111.75,219,232
01/06/2005,12:22,1112.00,1112.50,1112.00,1112.25,850,166
01/06/2005,12:23,1112.25,1113.25,1112.25,1113.00,3347,391
01/06/2005,12:24,1113.00,1114.50,1113.00,1114.50,3538,1602
01/06/2005,12:25,1114.25,1115.75,1114.00,1115.00,6715,3074
01/06/2005,12:26,1115.00,1115.25,1114.50,1114.50,2063,2024
01/06/2005,12:27,1114.75,1115.25,1114.50,1115.00,1382,742
01/06/2005,12:28,1115.00,1115.00,1114.75,1114.75,317,732
01/06/2005,12:29,1115.00,1115.00,1114.25,1114.25,105,1214
01/06/2005,12:30,1114.50,1115.00,1114.25,1114.50,797,535
01/06/2005,12:31,1114.50,1114.75,1114.50,1114.50,427,406
01/06/2005,12:32,1114.50,1114.75,1114.25,1114.25,264,441
01/06/2005,12:33,1114.25,1114.50,1114.00,1114.00,41,1106
01/06/2005,12:34,1114.00,1114.50,1114.00,1114.50,1011,60
01/06/2005,12:35,1114.50,1114.50,1114.00,1114.25,207,530
01/06/2005,12:36,1114.25,1114.75,1114.00,1114.75,975,582
01/06/2005,12:37,1114.75,1115.00,1114.50,1115.00,759,181
01/06/2005,12:38,1115.00,1115.00,1114.50,1114.50,25,498
01/06/2005,12:39,1114.50,1114.50,1114.25,1114.50,366,174
01/06/2005,12:40,1114.25,1115.00,1114.25,1114.50,485,130
01/06/2005,12:41,1114.50,1115.00,1114.25,1115.00,1070,182
01/06/2005,12:42,1115.00,1115.25,1114.50,1114.50,333,510
01/06/2005,12:43,1114.50,1114.75,1114.25,1114.50,496,268
01/06/2005,12:44,1114.75,1115.00,1114.50,1114.75,367,36
01/06/2005,12:45,1114.75,1114.75,1114.25,1114.25,430,997
01/06/2005,12:46,1114.25,1114.50,1114.00,1114.25,563,81
01/06/2005,12:47,1114.50,1115.00,1114.25,1115.00,613,85
01/06/2005,12:48,1115.00,1115.00,1114.50,1114.75,438,173
01/06/2005,12:49,1114.50,1115.25,1114.50,1115.00,786,336
01/06/2005,12:50,1115.00,1116.00,1115.00,1115.25,3649,993
01/06/2005,12:51,1115.25,1116.50,1115.25,1116.25,2530,1140
01/06/2005,12:52,1116.25,1116.50,1116.00,1116.25,925,1264
01/06/2005,12:53,1116.25,1116.50,1116.00,1116.00,1364,771
01/06/2005,12:54,1116.25,1116.25,1115.75,1116.00,949,768
01/06/2005,12:55,1116.00,1116.25,1115.75,1116.25,1139,1277
01/06/2005,12:56,1116.25,1116.25,1116.00,1116.25,756,231
01/06/2005,12:57,1116.25,1116.75,1116.25,1116.25,1470,533
01/06/2005,12:58,1116.25,1116.75,1116.00,1116.00,725,1057
01/06/2005,12:59,1116.00,1116.25,1115.50,1115.50,106,1265
01/06/2005,13:00,1115.50,1116.25,1115.50,1116.00,1007,293
01/06/2005,13:01,1116.00,1116.00,1115.50,1116.00,401,601
01/06/2005,13:02,1115.75,1116.25,1115.75,1116.25,295,325
01/06/2005,13:03,1116.00,1116.50,1115.75,1116.00,705,667
01/06/2005,13:04,1116.00,1116.25,1115.50,1115.50,135,560
01/06/2005,13:05,1115.50,1115.75,1115.50,1115.50,403,143
01/06/2005,13:06,1115.75,1116.00,1115.50,1115.75,220,39
01/06/2005,13:07,1115.75,1116.25,1115.75,1115.75,250,566
01/06/2005,13:08,1115.75,1116.00,1115.75,1116.00,14,380
01/06/2005,13:09,1115.75,1116.75,1115.75,1116.50,1755,350
01/06/2005,13:10,1116.50,1116.75,1115.50,1115.50,921,820
01/06/2005,13:11,1115.75,1115.75,1115.00,1115.25,874,2494
01/06/2005,13:12,1115.25,1115.25,1114.75,1115.00,1054,575
01/06/2005,13:13,1115.25,1115.50,1115.00,1115.25,404,368
01/06/2005,13:14,1115.25,1115.25,1114.75,1115.25,330,483
01/06/2005,13:15,1115.00,1115.25,1114.75,1115.00,70,929
01/06/2005,13:16,1114.75,1115.25,1114.75,1115.00,432,216
01/06/2005,13:17,1115.00,1115.25,1114.50,1115.25,1331,944
01/06/2005,13:18,1115.25,1115.25,1115.00,1115.25,731,54
01/06/2005,13:19,1115.25,1116.25,1115.25,1115.75,1791,484
01/06/2005,13:20,1115.75,1116.25,1115.50,1116.25,768,507
01/06/2005,13:21,1116.00,1116.75,1116.00,1116.50,1629,601
01/06/2005,13:22,1116.75,1116.75,1115.50,1115.75,484,1153
01/06/2005,13:23,1115.75,1116.00,1115.50,1115.75,581,677
01/06/2005,13:24,1115.50,1115.75,1115.25,1115.50,46,921
01/06/2005,13:25,1115.25,1115.75,1115.00,1115.25,399,575
01/06/2005,13:26,1115.25,1115.75,1115.00,1115.75,711,123
01/06/2005,13:27,1115.75,1115.75,1115.25,1115.50,283,292
01/06/2005,13:28,1115.50,1115.75,1115.25,1115.25,271,73
01/06/2005,13:29,1115.50,1115.75,1115.50,1115.50,84,125
01/06/2005,13:30,1115.50,1116.00,1115.50,1116.00,377,113
01/06/2005,13:31,1115.75,1116.00,1115.75,1115.75,444,335
01/06/2005,13:32,1115.75,1115.75,1115.50,1115.50,7,23
01/06/2005,13:33,1115.50,1115.75,1115.25,1115.75,145,465
01/06/2005,13:34,1115.75,1116.25,1115.50,1116.00,685,618
01/06/2005,13:35,1115.75,1116.50,1115.75,1116.50,911,734
01/06/2005,13:36,1116.50,1116.50,1115.75,1116.00,358,322
01/06/2005,13:37,1116.00,1116.25,1115.50,1115.50,17,253
01/06/2005,13:38,1115.50,1116.00,1115.50,1116.00,130,122
01/06/2005,13:39,1116.00,1116.25,1115.50,1116.25,194,151
01/06/2005,13:40,1116.00,1116.25,1115.75,1115.75,77,259
01/06/2005,13:41,1115.75,1116.00,1115.50,1116.00,113,212
01/06/2005,13:42,1115.75,1116.00,1115.25,1115.50,444,567
01/06/2005,13:43,1115.50,1115.50,1115.00,1115.25,156,501
01/06/2005,13:44,1115.25,1115.50,1114.75,1114.75,77,1222
01/06/2005,13:45,1114.75,1115.00,1114.75,1115.00,36,746
01/06/2005,13:46,1114.75,1115.00,1114.75,1115.00,233,44
01/06/2005,13:47,1115.00,1115.50,1114.75,1115.50,453,337
01/06/2005,13:48,1115.25,1115.50,1115.00,1115.25,39,433
01/06/2005,13:49,1115.00,1115.00,1114.75,1114.75,14,755
01/06/2005,13:50,1115.00,1115.00,1114.50,1114.75,398,554
01/06/2005,13:51,1114.75,1115.25,1114.50,1115.25,327,13
01/06/2005,13:52,1115.00,1115.25,1114.50,1114.75,30,337
01/06/2005,13:53,1114.50,1115.00,1114.50,1114.75,115,451
01/06/2005,13:54,1114.75,1115.00,1114.50,1114.75,56,94
01/06/2005,13:55,1114.75,1115.00,1114.50,1115.00,908,30
01/06/2005,13:56,1115.00,1115.25,1114.75,1114.75,161,202
01/06/2005,13:57,1115.00,1115.25,1115.00,1115.25,151,19
01/06/2005,13:58,1115.25,1115.50,1114.50,1114.50,511,776
01/06/2005,13:59,1114.50,1114.75,1113.50,1113.75,298,3264
01/06/2005,14:00,1113.50,1113.75,1113.25,1113.50,1380,1307
01/06/2005,14:01,1113.50,1113.75,1113.00,1113.25,790,1953
01/06/2005,14:02,1113.25,1113.75,1113.25,1113.75,530,84
01/06/2005,14:03,1113.75,1113.75,1113.50,1113.75,1280,61
01/06/2005,14:04,1113.75,1114.00,1113.50,1114.00,397,571
01/06/2005,14:05,1113.75,1114.00,1113.00,1113.25,142,2039
01/06/2005,14:06,1113.00,1113.50,1112.75,1113.50,688,879
01/06/2005,14:07,1113.50,1113.50,1112.50,1112.50,79,1810
01/06/2005,14:08,1112.50,1113.50,1112.50,1113.50,1277,556
01/06/2005,14:09,1113.25,1114.25,1113.25,1114.00,2004,310
01/06/2005,14:10,1114.25,1114.25,1113.50,1113.75,197,514
01/06/2005,14:11,1113.75,1113.75,1113.25,1113.50,145,357
01/06/2005,14:12,1113.50,1113.50,1113.00,1113.50,480,356
01/06/2005,14:13,1113.50,1113.75,1113.25,1113.50,304,260
01/06/2005,14:14,1113.75,1113.75,1113.25,1113.75,143,213
01/06/2005,14:15,1113.75,1114.00,1113.25,1113.50,246,622
01/06/2005,14:16,1113.25,1113.75,1113.25,1113.50,310,671
01/06/2005,14:17,1113.50,1113.75,1113.25,1113.50,62,291
01/06/2005,14:18,1113.50,1113.50,1112.50,1112.50,311,2300
01/06/2005,14:19,1112.75,1113.00,1112.25,1113.00,829,713
01/06/2005,14:20,1112.75,1113.00,1112.25,1112.50,849,1428
01/06/2005,14:21,1112.50,1112.75,1111.50,1111.50,1128,3280
01/06/2005,14:22,1111.50,1112.00,1111.25,1111.75,2055,1668
01/06/2005,14:23,1112.00,1112.00,1111.00,1111.50,1069,1656
01/06/2005,14:24,1111.50,1112.00,1111.25,1112.00,808,332
01/06/2005,14:25,1112.00,1112.00,1111.50,1111.50,334,354
01/06/2005,14:26,1111.75,1112.50,1111.50,1112.50,1928,98
01/06/2005,14:27,1112.25,1112.50,1112.25,1112.25,437,702
01/06/2005,14:28,1112.00,1112.50,1111.75,1111.75,600,917
01/06/2005,14:29,1112.00,1112.75,1111.75,1112.75,987,144
01/06/2005,14:30,1112.75,1112.75,1112.00,1112.25,218,959
01/06/2005,14:31,1112.25,1113.00,1112.25,1112.75,1077,350
01/06/2005,14:32,1112.75,1113.00,1112.50,1112.75,102,722
01/06/2005,14:33,1112.50,1113.25,1112.50,1113.00,1149,182
01/06/2005,14:34,1113.00,1113.25,1112.75,1113.25,195,169
01/06/2005,14:35,1113.25,1113.25,1112.75,1113.00,28,707
01/06/2005,14:36,1113.00,1113.25,1112.75,1113.25,218,198
01/06/2005,14:37,1113.00,1113.25,1112.75,1112.75,37,518
01/06/2005,14:38,1112.75,1113.25,1112.75,1113.00,1051,616
01/06/2005,14:39,1113.00,1113.25,1112.75,1112.75,304,385
01/06/2005,14:40,1112.75,1113.50,1112.75,1113.25,1290,632
01/06/2005,14:41,1113.25,1113.75,1113.00,1113.75,2677,748
01/06/2005,14:42,1114.00,1114.25,1113.50,1113.75,1696,1727
01/06/2005,14:43,1113.50,1114.25,1113.50,1114.25,950,695
01/06/2005,14:44,1114.25,1114.50,1114.00,1114.25,1422,76
01/06/2005,14:45,1114.50,1114.50,1113.75,1114.00,741,894
01/06/2005,14:46,1114.25,1114.25,1113.75,1114.00,475,391
01/06/2005,14:47,1114.00,1114.25,1113.75,1114.00,459,258
01/06/2005,14:48,1114.00,1114.00,1113.75,1114.00,153,425
01/06/2005,14:49,1114.00,1114.25,1113.75,1114.00,826,505
01/06/2005,14:50,1114.00,1114.00,1113.75,1113.75,8,415
01/06/2005,14:51,1113.75,1114.00,1113.50,1113.75,213,1025
01/06/2005,14:52,1113.75,1114.00,1113.25,1113.25,132,765
01/06/2005,14:53,1113.25,1114.00,1113.25,1114.00,1667,904
01/06/2005,14:54,1114.00,1114.00,1113.50,1113.50,552,450
01/06/2005,14:55,1113.75,1113.75,1113.25,1113.50,504,1161
01/06/2005,14:56,1113.50,1114.00,1113.25,1113.50,829,1355
01/06/2005,14:57,1113.25,1113.50,1113.25,1113.50,684,1286
01/06/2005,14:58,1113.25,1113.25,1112.50,1112.75,1175,3242
01/06/2005,14:59,1112.75,1113.00,1112.25,1112.50,1384,1614
01/06/2005,15:00,1112.25,1112.75,1112.00,1112.75,2373,4937
01/06/2005,15:01,1112.50,1113.25,1112.50,1113.25,2572,1957
01/06/2005,15:02,1113.00,1113.25,1112.75,1112.75,1043,947
01/06/2005,15:03,1113.00,1113.50,1112.75,1113.00,1530,561
01/06/2005,15:04,1113.25,1113.25,1112.75,1113.00,285,811
01/06/2005,15:05,1113.00,1113.50,1112.75,1113.25,949,114
01/06/2005,15:06,1113.25,1113.50,1112.75,1113.00,384,1119
01/06/2005,15:07,1113.00,1113.25,1112.75,1112.75,397,350
01/06/2005,15:08,1112.75,1113.00,1112.25,1113.00,519,1265
01/06/2005,15:09,1112.75,1113.00,1112.50,1112.75,123,355
01/06/2005,15:10,1112.75,1112.75,1112.00,1112.50,401,1321
01/06/2005,15:11,1112.50,1112.50,1112.00,1112.25,358,1193
01/06/2005,15:12,1112.25,1112.75,1112.25,1112.25,302,606
01/06/2005,15:13,1112.25,1112.50,1112.00,1112.25,844,368
01/06/2005,15:14,1112.25,1112.25,1111.75,1112.00,118,1292
01/06/2005,15:15,1111.75,1112.00,1111.00,1111.00,2183,5127
01/06/2005,15:16,1111.00,1111.00,1111.00,1111.00,0,5
01/06/2005,15:30,1111.50,1111.50,1111.50,1111.50,108,0
01/06/2005,15:31,1111.50,1111.50,1111.25,1111.25,209,274
01/06/2005,15:32,1111.25,1111.75,1111.25,1111.75,128,2
01/06/2005,15:33,1111.50,1111.50,1111.25,1111.50,8,85
01/06/2005,15:34,1111.25,1111.50,1111.00,1111.50,151,358
01/06/2005,15:35,1111.25,1111.50,1111.25,1111.25,2,129
01/06/2005,15:36,1111.25,1111.50,1111.25,1111.25,5,21
01/06/2005,15:38,1111.50,1111.50,1111.25,1111.50,3,4
01/06/2005,15:39,1111.50,1111.50,1111.25,1111.25,14,2
01/06/2005,15:40,1111.50,1111.50,1111.50,1111.50,51,0
01/06/2005,15:41,1111.50,1111.50,1111.50,1111.50,46,0
01/06/2005,15:42,1111.50,1111.50,1111.50,1111.50,6,0
01/06/2005,15:43,1111.50,1111.50,1111.50,1111.50,1,0
01/06/2005,15:44,1111.50,1111.50,1111.25,1111.50,32,5
01/06/2005,15:45,1111.75,1111.75,1111.50,1111.50,2,54
01/06/2005,15:46,1111.75,1111.75,1111.50,1111.50,8,5
01/06/2005,15:47,1111.50,1111.75,1111.50,1111.50,2,21
01/06/2005,15:49,1111.50,1111.50,1111.50,1111.50,0,75
01/06/2005,15:50,1111.25,1111.25,1111.25,1111.25,0,25
01/06/2005,15:51,1111.25,1111.50,1111.25,1111.50,61,20
01/06/2005,15:52,1111.50,1112.00,1111.50,1112.00,372,4
01/06/2005,15:53,1112.00,1112.00,1111.75,1111.75,2,17
01/06/2005,15:54,1111.75,1112.00,1111.75,1111.75,1,115
01/06/2005,15:55,1111.75,1111.75,1111.50,1111.75,40,29
01/06/2005,15:56,1111.75,1111.75,1111.75,1111.75,21,0
01/06/2005,15:57,1111.75,1111.75,1111.75,1111.75,20,0
01/06/2005,15:58,1111.75,1111.75,1111.75,1111.75,50,0
01/06/2005,15:59,1112.00,1112.00,1111.75,1111.75,10,111
01/06/2005,16:00,1111.75,1111.75,1111.50,1111.50,3,137
01/06/2005,17:01,1112.00,1112.25,1112.00,1112.25,132,0
01/06/2005,17:02,1112.25,1112.25,1112.25,1112.25,119,0
01/06/2005,17:03,1112.25,1112.50,1112.25,1112.25,9,2
01/06/2005,17:04,1112.25,1112.50,1112.00,1112.50,3,7
01/06/2005,17:06,1112.25,1112.25,1112.00,1112.00,0,55
01/06/2005,17:07,1112.00,1112.00,1112.00,1112.00,0,20
01/06/2005,17:08,1111.75,1112.00,1111.75,1112.00,1,20
01/06/2005,17:09,1112.00,1112.00,1111.75,1111.75,3,143
01/06/2005,17:10,1111.75,1111.75,1111.50,1111.50,0,21
01/06/2005,17:11,1111.50,1111.50,1111.50,1111.50,0,2
01/06/2005,17:13,1111.75,1111.75,1111.75,1111.75,4,0
01/06/2005,17:14,1111.75,1112.00,1111.75,1112.00,3,0
01/06/2005,17:15,1112.00,1112.00,1112.00,1112.00,1,0
01/06/2005,17:17,1111.75,1111.75,1111.50,1111.75,10,35
01/06/2005,17:18,1111.75,1111.75,1111.50,1111.50,15,163
01/06/2005,17:21,1111.50,1111.50,1111.50,1111.50,0,1
01/06/2005,17:32,1111.50,1111.75,1111.50,1111.75,1,10
01/06/2005,17:34,1111.75,1111.75,1111.75,1111.75,3,0
01/06/2005,17:35,1111.75,1111.75,1111.75,1111.75,1,0
01/06/2005,17:36,1111.50,1111.50,1111.50,1111.50,0,1
01/06/2005,17:39,1111.50,1111.50,1111.50,1111.50,0,5
01/06/2005,17:41,1111.50,1111.50,1111.50,1111.50,0,1
01/06/2005,17:42,1111.50,1111.75,1111.50,1111.75,1,2
01/06/2005,17:47,1111.75,1111.75,1111.75,1111.75,1,0
01/06/2005,17:48,1111.50,1111.50,1111.50,1111.50,0,1
01/06/2005,17:56,1111.50,1111.50,1111.50,1111.50,0,1
01/06/2005,18:03,1111.50,1111.50,1111.50,1111.50,0,1
01/06/2005,18:14,1111.50,1111.50,1111.50,1111.50,0,46
01/06/2005,18:15,1111.50,1111.50,1111.50,1111.50,0,7
01/06/2005,18:16,1111.50,1111.50,1111.50,1111.50,0,5
01/06/2005,18:18,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,18:20,1111.25,1111.25,1111.25,1111.25,0,42
01/06/2005,18:21,1111.25,1111.25,1111.25,1111.25,0,3
01/06/2005,18:22,1111.50,1111.50,1111.25,1111.50,11,2
01/06/2005,18:25,1111.50,1111.50,1111.25,1111.25,1,45
01/06/2005,18:26,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,18:27,1111.25,1111.50,1111.25,1111.25,4,18
01/06/2005,18:28,1111.25,1111.50,1111.25,1111.50,1,15
01/06/2005,18:32,1111.25,1111.25,1111.25,1111.25,0,2
01/06/2005,18:35,1111.25,1111.25,1111.25,1111.25,0,6
01/06/2005,18:36,1111.50,1111.50,1111.50,1111.50,2,0
01/06/2005,18:37,1111.50,1111.50,1111.25,1111.25,17,15
01/06/2005,18:38,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,18:41,1111.25,1111.25,1111.25,1111.25,0,3
01/06/2005,18:46,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,18:50,1111.25,1111.25,1111.00,1111.00,0,42
01/06/2005,18:51,1111.25,1111.25,1111.25,1111.25,2,0
01/06/2005,18:52,1111.50,1111.50,1111.50,1111.50,4,0
01/06/2005,19:03,1111.50,1111.50,1111.50,1111.50,1,0
01/06/2005,19:07,1111.50,1111.50,1111.50,1111.50,11,0
01/06/2005,19:09,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,19:13,1111.25,1111.25,1111.25,1111.25,0,34
01/06/2005,19:14,1111.25,1111.25,1111.00,1111.00,0,17
01/06/2005,19:15,1111.00,1111.00,1111.00,1111.00,0,20
01/06/2005,19:17,1111.00,1111.00,1111.00,1111.00,0,3
01/06/2005,19:19,1111.00,1111.00,1111.00,1111.00,0,22
01/06/2005,19:20,1111.00,1111.25,1111.00,1111.00,1,28
01/06/2005,19:21,1111.00,1111.00,1110.75,1110.75,0,83
01/06/2005,19:22,1111.00,1111.00,1110.75,1111.00,7,15
01/06/2005,19:23,1111.00,1111.00,1111.00,1111.00,11,0
01/06/2005,19:24,1111.00,1111.00,1111.00,1111.00,7,0
01/06/2005,19:27,1110.75,1110.75,1110.75,1110.75,0,10
01/06/2005,19:28,1111.00,1111.00,1111.00,1111.00,5,0
01/06/2005,19:29,1111.00,1111.00,1111.00,1111.00,5,0
01/06/2005,19:34,1111.00,1111.00,1111.00,1111.00,5,0
01/06/2005,19:36,1111.25,1111.25,1111.25,1111.25,1,0
01/06/2005,19:39,1111.25,1111.25,1111.25,1111.25,20,0
01/06/2005,19:40,1111.50,1111.50,1111.50,1111.50,1,0
01/06/2005,19:41,1111.25,1111.25,1111.25,1111.25,0,13
01/06/2005,19:43,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,19:44,1111.25,1111.50,1111.00,1111.00,2,7
01/06/2005,19:45,1111.00,1111.00,1111.00,1111.00,0,6
01/06/2005,19:57,1111.25,1111.25,1111.25,1111.25,8,0
01/06/2005,19:58,1111.25,1111.25,1111.25,1111.25,6,0
01/06/2005,20:00,1111.25,1111.25,1111.25,1111.25,5,0
01/06/2005,20:01,1111.25,1111.25,1111.25,1111.25,1,0
01/06/2005,20:03,1111.25,1111.50,1111.25,1111.50,8,0
01/06/2005,20:07,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,20:11,1111.25,1111.25,1111.25,1111.25,0,15
01/06/2005,20:12,1111.25,1111.25,1111.25,1111.25,0,2
01/06/2005,20:14,1111.25,1111.25,1111.25,1111.25,0,5
01/06/2005,20:15,1111.25,1111.25,1111.25,1111.25,0,9
01/06/2005,20:21,1111.50,1111.50,1111.50,1111.50,7,0
01/06/2005,20:22,1111.50,1111.50,1111.50,1111.50,10,0
01/06/2005,20:25,1111.50,1111.50,1111.50,1111.50,10,0
01/06/2005,20:31,1111.50,1111.50,1111.50,1111.50,1,0
01/06/2005,20:32,1111.50,1111.50,1111.50,1111.50,1,0
01/06/2005,20:33,1111.50,1111.50,1111.50,1111.50,5,0
01/06/2005,20:34,1111.25,1111.25,1111.25,1111.25,0,19
01/06/2005,20:35,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,20:37,1111.25,1111.25,1111.25,1111.25,0,15
01/06/2005,20:39,1111.25,1111.25,1111.25,1111.25,0,42
01/06/2005,20:40,1111.25,1111.25,1111.25,1111.25,0,5
01/06/2005,20:41,1111.25,1111.25,1111.25,1111.25,0,20
01/06/2005,20:42,1111.00,1111.50,1111.00,1111.50,67,1
01/06/2005,20:43,1111.50,1111.50,1111.50,1111.50,11,0
01/06/2005,20:44,1111.50,1111.50,1111.50,1111.50,17,0
01/06/2005,20:49,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,20:50,1111.25,1111.25,1111.25,1111.25,0,10
01/06/2005,21:00,1111.25,1111.25,1111.25,1111.25,0,49
01/06/2005,21:02,1111.25,1111.25,1111.25,1111.25,0,11
01/06/2005,21:03,1111.50,1111.50,1111.50,1111.50,1,0
01/06/2005,21:04,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,21:05,1111.25,1111.25,1111.25,1111.25,0,14
01/06/2005,21:06,1111.25,1111.25,1111.25,1111.25,0,6
01/06/2005,21:07,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,21:08,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,21:09,1111.25,1111.25,1111.25,1111.25,0,8
01/06/2005,21:12,1111.25,1111.25,1111.25,1111.25,0,11
01/06/2005,21:14,1111.50,1111.50,1111.50,1111.50,1,0
01/06/2005,21:31,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,21:32,1111.25,1111.25,1111.25,1111.25,0,43
01/06/2005,21:36,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,21:38,1111.25,1111.25,1111.25,1111.25,0,1
01/06/2005,21:39,1111.25,1111.25,1111.25,1111.25,0,5
01/06/2005,21:40,1111.00,1111.00,1111.00,1111.00,0,4
01/06/2005,21:41,1111.00,1111.00,1111.00,1111.00,0,36
01/06/2005,21:42,1111.00,1111.00,1110.75,1110.75,0,25
01/06/2005,21:43,1111.00,1111.00,1111.00,1111.00,20,0
01/06/2005,21:45,1111.00,1111.00,1110.75,1110.75,10,1
01/06/2005,21:46,1111.00,1111.00,1111.00,1111.00,12,0
01/06/2005,21:47,1111.00,1111.00,1111.00,1111.00,7,0
01/06/2005,21:48,1111.00,1111.00,1111.00,1111.00,7,0
01/06/2005,21:52,1111.00,1111.00,1111.00,1111.00,1,0
01/06/2005,21:53,1111.00,1111.00,1111.00,1111.00,1,0
01/06/2005,21:55,1111.00,1111.00,1111.00,1111.00,1,0
01/06/2005,21:56,1111.00,1111.00,1111.00,1111.00,3,0
01/06/2005,21:57,1111.00,1111.00,1111.00,1111.00,2,0
01/06/2005,21:58,1111.00,1111.00,1111.00,1111.00,10,0
01/06/2005,22:00,1111.00,1111.00,1111.00,1111.00,10,0
01/06/2005,22:03,1111.00,1111.00,1111.00,1111.00,20,0
01/06/2005,22:04,1111.00,1111.00,1111.00,1111.00,5,0
01/06/2005,22:05,1111.00,1111.00,1111.00,1111.00,3,0
01/06/2005,22:06,1111.00,1111.00,1111.00,1111.00,7,0
01/06/2005,22:11,1111.00,1111.00,1111.00,1111.00,1,0
01/06/2005,22:12,1111.00,1111.00,1111.00,1111.00,3,0
01/06/2005,22:13,1111.00,1111.00,1111.00,1111.00,1,0
01/06/2005,22:14,1111.00,1111.00,1111.00,1111.00,1,0
01/06/2005,22:20,1111.00,1111.00,1111.00,1111.00,2,0
01/06/2005,22:22,1110.75,1110.75,1110.75,1110.75,0,6
01/06/2005,22:24,1110.75,1110.75,1110.75,1110.75,0,5
01/06/2005,22:25,1110.75,1110.75,1110.75,1110.75,0,25
01/06/2005,22:26,1110.75,1110.75,1110.75,1110.75,0,40
01/06/2005,22:27,1110.75,1110.75,1110.75,1110.75,0,2
01/06/2005,22:28,1110.75,1110.75,1110.75,1110.75,0,20
01/06/2005,22:29,1110.75,1110.75,1110.50,1110.50,0,10
01/06/2005,22:30,1110.50,1110.75,1110.50,1110.75,6,6
01/06/2005,22:31,1110.75,1110.75,1110.75,1110.75,8,0
01/06/2005,22:34,1110.50,1110.50,1110.50,1110.50,0,2
01/06/2005,22:35,1110.75,1110.75,1110.75,1110.75,18,0
01/06/2005,22:36,1110.75,1110.75,1110.75,1110.75,163,0
01/06/2005,22:38,1110.50,1110.50,1110.50,1110.50,0,25
01/06/2005,22:39,1110.50,1110.50,1110.50,1110.50,0,41
01/06/2005,22:40,1110.50,1110.50,1110.50,1110.50,0,2
01/06/2005,22:42,1110.25,1110.50,1110.25,1110.50,9,70
01/06/2005,22:43,1110.50,1110.50,1110.50,1110.50,2,0
01/06/2005,22:44,1110.25,1110.25,1110.25,1110.25,0,5
01/06/2005,22:45,1110.50,1110.50,1110.50,1110.50,5,0
01/06/2005,22:46,1110.25,1110.50,1110.25,1110.50,20,5
01/06/2005,22:47,1110.25,1110.25,1110.25,1110.25,0,1
01/06/2005,22:48,1110.50,1110.50,1110.50,1110.50,12,0
01/06/2005,22:49,1110.50,1110.50,1110.50,1110.50,42,0
01/06/2005,22:50,1110.50,1110.50,1110.50,1110.50,2,0
01/06/2005,22:52,1110.50,1110.50,1110.50,1110.50,16,0
01/06/2005,22:53,1110.50,1110.50,1110.50,1110.50,1,0
01/06/2005,22:54,1110.50,1110.50,1110.25,1110.25,5,25
01/06/2005,22:55,1110.25,1110.25,1110.25,1110.25,0,1
01/06/2005,22:56,1110.25,1110.25,1110.25,1110.25,0,12
01/06/2005,23:00,1110.25,1110.25,1110.25,1110.25,0,29
01/06/2005,23:01,1110.00,1110.00,1110.00,1110.00,0,16
01/06/2005,23:02,1110.25,1110.25,1110.00,1110.00,1,100
01/06/2005,23:03,1110.00,1110.00,1110.00,1110.00,0,31
01/06/2005,23:04,1110.00,1110.25,1110.00,1110.25,12,1
01/06/2005,23:05,1110.25,1110.25,1110.25,1110.25,8,0
01/06/2005,23:06,1110.00,1110.00,1110.00,1110.00,0,2
01/06/2005,23:07,1110.00,1110.00,1110.00,1110.00,0,28
01/06/2005,23:08,1110.25,1110.25,1110.25,1110.25,9,0
01/06/2005,23:09,1110.25,1110.25,1110.25,1110.25,17,0
01/06/2005,23:11,1110.25,1110.25,1110.25,1110.25,10,0
01/06/2005,23:14,1110.00,1110.00,1110.00,1110.00,0,56
01/06/2005,23:15,1110.25,1110.50,1110.25,1110.50,28,0
01/06/2005,23:16,1110.25,1110.25,1110.25,1110.25,0,11
01/06/2005,23:17,1110.25,1110.25,1110.25,1110.25,0,1
01/06/2005,23:20,1110.25,1110.25,1110.25,1110.25,0,32
01/06/2005,23:26,1110.25,1110.25,1110.25,1110.25,0,5
01/06/2005,23:28,1110.25,1110.25,1110.00,1110.00,0,2
01/06/2005,23:30,1110.25,1110.25,1110.25,1110.25,16,0
01/06/2005,23:31,1110.25,1110.25,1110.25,1110.25,22,0
01/06/2005,23:34,1110.50,1110.50,1110.50,1110.50,1,0
01/06/2005,23:35,1110.25,1110.25,1110.25,1110.25,0,11
01/06/2005,23:39,1110.00,1110.00,1110.00,1110.00,0,1
01/06/2005,23:40,1110.25,1110.25,1110.25,1110.25,12,0
01/06/2005,23:41,1110.25,1110.25,1110.25,1110.25,5,0
01/06/2005,23:42,1110.50,1110.50,1110.00,1110.00,15,15
01/06/2005,23:43,1110.25,1110.25,1110.25,1110.25,10,0
01/06/2005,23:44,1110.25,1110.25,1110.25,1110.25,2,0
01/06/2005,23:47,1110.25,1110.25,1110.25,1110.25,3,0
01/06/2005,23:50,1110.50,1110.50,1110.50,1110.50,1,0
01/06/2005,23:54,1110.25,1110.25,1110.25,1110.25,0,28
01/06/2005,23:57,1110.25,1110.25,1110.25,1110.25,0,7
01/06/2005,23:58,1110.25,1110.25,1110.25,1110.25,0,15
01/06/2005,23:59,1110.50,1110.50,1110.25,1110.25,1,5
01/07/2005,00:01,1110.25,1110.25,1110.25,1110.25,0,5
01/07/2005,00:02,1110.25,1110.25,1110.25,1110.25,0,5
01/07/2005,00:03,1110.25,1110.25,1110.25,1110.25,0,5
01/07/2005,00:04,1110.25,1110.25,1110.25,1110.25,0,5
01/07/2005,00:05,1110.25,1110.25,1110.00,1110.00,0,9
01/07/2005,00:07,1110.25,1110.25,1110.25,1110.25,15,0
01/07/2005,00:08,1110.25,1110.25,1110.25,1110.25,10,0
01/07/2005,00:09,1110.25,1110.25,1110.25,1110.25,12,0
01/07/2005,00:11,1110.25,1110.25,1110.25,1110.25,1,0
01/07/2005,00:16,1110.25,1110.25,1110.25,1110.25,7,0
01/07/2005,00:18,1110.25,1110.25,1110.25,1110.25,5,0
01/07/2005,00:21,1110.50,1110.50,1110.25,1110.50,3,2
01/07/2005,00:22,1110.50,1110.50,1110.50,1110.50,1,0
01/07/2005,00:23,1110.50,1110.50,1110.50,1110.50,2,0
01/07/2005,00:24,1110.50,1110.50,1110.50,1110.50,4,0
01/07/2005,00:31,1110.50,1110.50,1110.50,1110.50,4,0
01/07/2005,00:32,1110.50,1110.50,1110.50,1110.50,5,0
01/07/2005,00:34,1110.25,1110.25,1110.25,1110.25,0,10
01/07/2005,00:36,1110.50,1110.50,1110.50,1110.50,7,0
01/07/2005,00:37,1110.75,1110.75,1110.75,1110.75,1,0
01/07/2005,00:39,1110.75,1110.75,1110.75,1110.75,1,0
01/07/2005,00:40,1110.50,1110.50,1110.50,1110.50,0,1
01/07/2005,00:44,1110.50,1110.50,1110.50,1110.50,0,16
01/07/2005,00:45,1110.25,1110.50,1110.25,1110.25,15,55
01/07/2005,00:47,1110.25,1110.50,1110.00,1110.25,26,14
01/07/2005,00:48,1110.25,1110.25,1110.00,1110.25,21,1
01/07/2005,00:51,1110.25,1110.50,1110.25,1110.50,22,0
01/07/2005,00:52,1110.50,1110.50,1110.50,1110.50,5,0
01/07/2005,00:57,1110.50,1110.50,1110.50,1110.50,1,0
01/07/2005,01:01,1110.25,1110.25,1110.25,1110.25,0,1
01/07/2005,01:02,1110.25,1110.25,1110.25,1110.25,0,1
01/07/2005,01:03,1110.50,1110.50,1110.50,1110.50,1,0
01/07/2005,01:05,1110.50,1110.50,1110.50,1110.50,5,0
01/07/2005,01:08,1110.25,1110.25,1110.00,1110.00,0,7
01/07/2005,01:09,1110.00,1110.00,1110.00,1110.00,0,117
01/07/2005,01:10,1110.00,1110.00,1109.75,1109.75,26,39
01/07/2005,01:11,1110.00,1110.00,1110.00,1110.00,2,0
01/07/2005,01:13,1110.25,1110.25,1110.25,1110.25,1,0
01/07/2005,01:14,1110.00,1110.00,1110.00,1110.00,0,11
01/07/2005,01:16,1110.00,1110.25,1110.00,1110.25,52,25
01/07/2005,01:19,1110.50,1110.50,1110.50,1110.50,7,0
01/07/2005,01:20,1110.25,1110.25,1110.25,1110.25,0,1
01/07/2005,01:21,1110.25,1110.25,1110.25,1110.25,0,7
01/07/2005,01:22,1110.25,1110.25,1110.25,1110.25,0,7
01/07/2005,01:27,1110.25,1110.25,1110.25,1110.25,0,1
01/07/2005,01:28,1110.25,1110.25,1110.25,1110.25,0,13
01/07/2005,01:31,1110.25,1110.25,1110.25,1110.25,0,2
01/07/2005,01:32,1110.25,1110.25,1110.25,1110.25,0,2
01/07/2005,01:34,1110.25,1110.25,1110.25,1110.25,0,2
01/07/2005,01:37,1110.25,1110.25,1110.25,1110.25,0,5
01/07/2005,01:38,1110.25,1110.25,1110.25,1110.25,0,24
01/07/2005,01:39,1110.25,1110.25,1110.25,1110.25,0,21
01/07/2005,01:40,1110.25,1110.50,1110.25,1110.50,1,12
01/07/2005,01:45,1110.50,1111.00,1110.50,1110.75,201,10
01/07/2005,01:47,1110.75,1110.75,1110.75,1110.75,0,3
01/07/2005,01:48,1111.00,1111.00,1111.00,1111.00,55,0
01/07/2005,01:49,1111.00,1111.00,1111.00,1111.00,36,0
01/07/2005,01:50,1111.00,1111.00,1111.00,1111.00,1,0
01/07/2005,01:51,1111.00,1111.00,1111.00,1111.00,5,0
01/07/2005,01:55,1110.75,1110.75,1110.75,1110.75,0,65
01/07/2005,01:57,1110.75,1110.75,1110.50,1110.50,0,112
01/07/2005,02:00,1110.75,1110.75,1110.75,1110.75,20,0
01/07/2005,02:01,1111.00,1111.00,1110.75,1111.00,47,45
01/07/2005,02:02,1111.25,1111.25,1111.00,1111.00,1,44
01/07/2005,02:03,1111.00,1111.00,1111.00,1111.00,0,8
01/07/2005,02:04,1111.00,1111.00,1111.00,1111.00,0,17
01/07/2005,02:05,1111.00,1111.25,1111.00,1111.25,5,19
01/07/2005,02:06,1111.00,1111.25,1111.00,1111.00,3,33
01/07/2005,02:07,1111.25,1111.25,1111.25,1111.25,138,0
01/07/2005,02:08,1111.25,1111.25,1111.25,1111.25,29,0
01/07/2005,02:09,1111.25,1111.25,1111.25,1111.25,19,0
01/07/2005,02:10,1111.25,1111.25,1111.25,1111.25,25,0
01/07/2005,02:11,1111.25,1111.25,1111.25,1111.25,57,0
01/07/2005,02:12,1111.00,1111.25,1111.00,1111.25,21,3
01/07/2005,02:13,1111.25,1111.25,1111.25,1111.25,47,0
01/07/2005,02:14,1111.25,1111.25,1111.25,1111.25,18,0
01/07/2005,02:15,1111.25,1111.25,1111.25,1111.25,12,0
01/07/2005,02:16,1111.50,1111.50,1111.25,1111.25,20,32
01/07/2005,02:17,1111.00,1111.00,1110.75,1111.00,25,19
01/07/2005,02:18,1111.00,1111.25,1111.00,1111.25,71,0
01/07/2005,02:19,1111.25,1111.50,1111.25,1111.50,45,0
01/07/2005,02:20,1111.50,1111.50,1111.25,1111.25,110,79
01/07/2005,02:21,1111.25,1111.50,1111.00,1111.25,11,58
01/07/2005,02:22,1111.25,1111.25,1111.25,1111.25,0,2
01/07/2005,02:23,1111.00,1111.25,1111.00,1111.25,65,17
01/07/2005,02:24,1111.25,1111.25,1111.25,1111.25,159,0
01/07/2005,02:25,1111.25,1111.50,1111.25,1111.50,2,0
01/07/2005,02:26,1111.50,1111.50,1111.25,1111.25,16,37
01/07/2005,02:27,1111.50,1111.50,1111.50,1111.50,20,0
01/07/2005,02:28,1111.50,1111.50,1111.50,1111.50,11,0
01/07/2005,02:29,1111.50,1111.50,1111.50,1111.50,14,0
01/07/2005,02:30,1111.25,1111.50,1111.25,1111.50,118,1
01/07/2005,02:31,1111.50,1111.75,1111.25,1111.25,38,115
01/07/2005,02:32,1111.25,1111.25,1111.00,1111.25,24,73
01/07/2005,02:33,1111.25,1111.25,1111.25,1111.25,2,0
01/07/2005,02:34,1111.25,1111.25,1111.00,1111.00,1,9
01/07/2005,02:35,1111.00,1111.00,1110.75,1110.75,0,120
01/07/2005,02:36,1110.75,1111.00,1110.75,1111.00,20,22
01/07/2005,02:38,1110.75,1110.75,1110.75,1110.75,0,63
01/07/2005,02:40,1111.00,1111.00,1111.00,1111.00,77,0
01/07/2005,02:41,1111.00,1111.00,1111.00,1111.00,29,0
01/07/2005,02:44,1111.00,1111.00,1111.00,1111.00,12,0
01/07/2005,02:45,1111.00,1111.00,1111.00,1111.00,26,0
01/07/2005,02:46,1111.00,1111.00,1111.00,1111.00,20,0
01/07/2005,02:48,1110.75,1111.00,1110.75,1110.75,15,31
01/07/2005,02:49,1111.00,1111.00,1111.00,1111.00,30,0
01/07/2005,02:52,1111.25,1111.25,1111.25,1111.25,100,0
01/07/2005,02:53,1111.25,1111.25,1111.25,1111.25,8,0
01/07/2005,02:55,1111.00,1111.25,1111.00,1111.00,1,2
01/07/2005,02:56,1111.25,1111.25,1111.25,1111.25,153,0
01/07/2005,02:57,1111.25,1111.50,1111.25,1111.50,140,0
01/07/2005,02:58,1111.50,1112.00,1111.50,1111.75,114,1
01/07/2005,02:59,1111.75,1111.75,1111.50,1111.50,0,143
01/07/2005,03:00,1111.50,1111.50,1111.50,1111.50,0,1
01/07/2005,03:01,1111.50,1111.75,1111.50,1111.75,13,65
01/07/2005,03:02,1111.75,1111.75,1111.75,1111.75,17,0
01/07/2005,03:03,1111.75,1112.00,1111.75,1112.00,4,0
01/07/2005,03:04,1111.75,1111.75,1111.75,1111.75,0,8
01/07/2005,03:05,1112.00,1112.00,1112.00,1112.00,22,0
01/07/2005,03:06,1112.00,1112.00,1112.00,1112.00,2,0
01/07/2005,03:07,1112.00,1112.00,1112.00,1112.00,2,0
01/07/2005,03:12,1111.75,1111.75,1111.75,1111.75,0,4
01/07/2005,03:13,1111.75,1111.75,1111.75,1111.75,0,8
01/07/2005,03:17,1112.00,1112.25,1112.00,1112.25,228,0
01/07/2005,03:22,1112.25,1112.25,1112.25,1112.25,167,0
01/07/2005,03:24,1112.50,1112.50,1112.50,1112.50,4,0
01/07/2005,03:25,1112.50,1112.50,1112.50,1112.50,1,0
01/07/2005,03:26,1112.25,1112.25,1112.25,1112.25,0,5
01/07/2005,03:27,1112.25,1112.25,1112.00,1112.25,3,38
01/07/2005,03:28,1112.25,1112.25,1112.25,1112.25,5,0
01/07/2005,03:29,1112.00,1112.00,1112.00,1112.00,0,1
01/07/2005,03:30,1112.25,1112.25,1112.00,1112.00,5,12
01/07/2005,03:32,1112.25,1112.25,1112.25,1112.25,45,0
01/07/2005,03:33,1112.25,1112.25,1112.25,1112.25,14,0
01/07/2005,03:34,1112.25,1112.25,1112.25,1112.25,29,0
01/07/2005,03:35,1112.25,1112.25,1112.00,1112.00,1,20
01/07/2005,03:36,1112.00,1112.00,1112.00,1112.00,0,3
01/07/2005,03:37,1112.00,1112.00,1112.00,1112.00,0,21
01/07/2005,03:38,1112.00,1112.00,1111.75,1111.75,0,84
01/07/2005,03:39,1111.75,1111.75,1111.75,1111.75,0,8
01/07/2005,03:41,1112.00,1112.00,1112.00,1112.00,10,0
01/07/2005,03:42,1112.00,1112.00,1112.00,1112.00,1,0
01/07/2005,03:43,1112.00,1112.00,1112.00,1112.00,2,0
01/07/2005,03:45,1112.00,1112.00,1112.00,1112.00,1,0
01/07/2005,03:50,1111.75,1111.75,1111.50,1111.50,0,50
01/07/2005,03:53,1111.50,1111.50,1111.50,1111.50,0,6
01/07/2005,03:54,1111.50,1111.50,1111.50,1111.50,0,201
01/07/2005,03:55,1111.25,1111.50,1111.25,1111.50,189,3
01/07/2005,03:56,1111.50,1111.50,1111.50,1111.50,1,0
01/07/2005,03:57,1111.75,1111.75,1111.50,1111.50,1,10
01/07/2005,03:58,1111.50,1111.75,1111.50,1111.75,3,58
01/07/2005,03:59,1111.75,1111.75,1111.75,1111.75,10,0
01/07/2005,04:00,1111.75,1111.75,1111.75,1111.75,76,0
01/07/2005,04:01,1112.00,1112.25,1112.00,1112.00,88,115
01/07/2005,04:03,1112.00,1112.00,1112.00,1112.00,0,55
01/07/2005,04:04,1112.00,1112.00,1112.00,1112.00,0,2
01/07/2005,04:05,1112.00,1112.25,1112.00,1112.25,223,1
01/07/2005,04:06,1112.25,1112.25,1112.25,1112.25,1,0
01/07/2005,04:07,1112.25,1112.25,1112.25,1112.25,138,0
01/07/2005,04:08,1112.25,1112.50,1112.25,1112.50,3,0
01/07/2005,04:09,1112.25,1112.25,1112.00,1112.00,0,25
01/07/2005,04:10,1112.25,1112.25,1112.25,1112.25,10,0
01/07/2005,04:11,1112.00,1112.00,1112.00,1112.00,0,1
01/07/2005,04:12,1112.00,1112.00,1112.00,1112.00,0,2
01/07/2005,04:13,1112.00,1112.25,1112.00,1112.25,62,12
01/07/2005,04:14,1112.25,1112.25,1112.25,1112.25,60,0
01/07/2005,04:15,1112.25,1112.25,1112.25,1112.25,3,0
01/07/2005,04:17,1112.50,1112.50,1112.50,1112.50,3,0
01/07/2005,04:19,1112.25,1112.25,1112.25,1112.25,0,26
01/07/2005,04:20,1112.25,1112.25,1112.25,1112.25,0,39
01/07/2005,04:21,1112.25,1112.25,1112.00,1112.25,8,5
01/07/2005,04:22,1112.25,1112.25,1112.25,1112.25,11,0
01/07/2005,04:23,1112.25,1112.25,1112.25,1112.25,1,0
01/07/2005,04:24,1112.00,1112.00,1112.00,1112.00,0,1
01/07/2005,04:25,1112.00,1112.00,1112.00,1112.00,0,75
01/07/2005,04:26,1112.00,1112.00,1111.75,1111.75,0,3
01/07/2005,04:27,1112.00,1112.00,1112.00,1112.00,10,0
01/07/2005,04:28,1112.00,1112.00,1112.00,1112.00,23,0
01/07/2005,04:29,1112.00,1112.00,1112.00,1112.00,10,0
01/07/2005,04:30,1112.00,1112.00,1112.00,1112.00,4,0
01/07/2005,04:32,1112.25,1112.25,1112.25,1112.25,15,0
01/07/2005,04:33,1112.25,1112.25,1112.25,1112.25,144,0
01/07/2005,04:34,1112.25,1112.25,1112.25,1112.25,74,0
01/07/2005,04:35,1112.25,1112.25,1112.00,1112.00,29,1
01/07/2005,04:37,1112.25,1112.25,1112.25,1112.25,35,0
01/07/2005,04:41,1112.25,1112.25,1112.25,1112.25,1,0
01/07/2005,04:42,1112.25,1112.25,1112.25,1112.25,3,0
01/07/2005,04:43,1112.25,1112.25,1112.25,1112.25,8,0
01/07/2005,04:45,1112.25,1112.25,1112.25,1112.25,66,0
01/07/2005,04:46,1112.25,1112.25,1112.25,1112.25,50,0
01/07/2005,04:47,1112.25,1112.25,1112.25,1112.25,100,0
01/07/2005,04:48,1112.25,1112.25,1112.25,1112.25,14,0
01/07/2005,04:49,1112.25,1112.25,1112.25,1112.25,1,0
01/07/2005,04:56,1112.50,1112.50,1112.50,1112.50,202,0
01/07/2005,04:57,1112.75,1112.75,1112.75,1112.75,7,0
01/07/2005,04:59,1112.50,1112.50,1112.50,1112.50,0,97
01/07/2005,05:00,1112.50,1112.50,1112.50,1112.50,0,65
01/07/2005,05:01,1112.50,1112.50,1112.50,1112.50,0,83
01/07/2005,05:03,1112.25,1112.50,1112.25,1112.50,7,25
01/07/2005,05:04,1112.25,1112.25,1112.25,1112.25,0,1
01/07/2005,05:07,1112.25,1112.50,1112.25,1112.25,22,2
01/07/2005,05:08,1112.50,1112.50,1112.50,1112.50,3,0
01/07/2005,05:09,1112.50,1112.50,1112.50,1112.50,1,0
01/07/2005,05:10,1112.50,1112.50,1112.50,1112.50,6,0
01/07/2005,05:11,1112.50,1112.50,1112.50,1112.50,88,0
01/07/2005,05:12,1112.50,1112.75,1112.50,1112.75,42,0
01/07/2005,05:13,1112.75,1112.75,1112.75,1112.75,3,0
01/07/2005,05:14,1112.75,1112.75,1112.75,1112.75,5,0
01/07/2005,05:15,1112.50,1112.50,1112.50,1112.50,0,61
01/07/2005,05:16,1112.50,1112.50,1112.50,1112.50,0,52
01/07/2005,05:17,1112.75,1112.75,1112.75,1112.75,2,0
01/07/2005,05:18,1112.75,1112.75,1112.50,1112.50,1,56
01/07/2005,05:19,1112.50,1112.50,1112.50,1112.50,0,15
01/07/2005,05:20,1112.50,1112.50,1112.50,1112.50,0,6
01/07/2005,05:21,1112.50,1112.50,1112.50,1112.50,0,6
01/07/2005,05:22,1112.50,1112.50,1112.50,1112.50,0,2
01/07/2005,05:23,1112.50,1112.50,1112.25,1112.25,0,161
01/07/2005,05:24,1112.00,1112.00,1112.00,1112.00,0,3
01/07/2005,05:25,1112.00,1112.25,1112.00,1112.25,5,6
01/07/2005,05:26,1112.00,1112.00,1112.00,1112.00,0,2
01/07/2005,05:27,1112.00,1112.00,1112.00,1112.00,0,57
01/07/2005,05:28,1112.00,1112.00,1112.00,1112.00,0,43
01/07/2005,05:29,1112.00,1112.00,1112.00,1112.00,0,10
01/07/2005,05:30,1112.00,1112.00,1112.00,1112.00,0,59
01/07/2005,05:31,1112.00,1112.00,1112.00,1112.00,0,48
01/07/2005,05:32,1112.00,1112.00,1112.00,1112.00,0,7
01/07/2005,05:33,1112.00,1112.00,1112.00,1112.00,0,9
01/07/2005,05:34,1112.00,1112.00,1112.00,1112.00,0,68
01/07/2005,05:35,1112.00,1112.25,1112.00,1112.25,140,2
01/07/2005,05:36,1112.25,1112.25,1112.25,1112.25,6,0
01/07/2005,05:37,1112.25,1112.25,1112.25,1112.25,2,0
01/07/2005,05:38,1112.25,1112.25,1112.25,1112.25,1,0
01/07/2005,05:39,1112.25,1112.25,1112.25,1112.25,15,0
01/07/2005,05:40,1112.25,1112.25,1112.25,1112.25,5,0
01/07/2005,05:41,1112.25,1112.25,1112.25,1112.25,3,0
01/07/2005,05:42,1112.25,1112.25,1112.25,1112.25,27,0
01/07/2005,05:43,1112.25,1112.25,1112.25,1112.25,29,0
01/07/2005,05:44,1112.25,1112.25,1112.25,1112.25,2,0
01/07/2005,05:48,1112.00,1112.00,1112.00,1112.00,0,8
01/07/2005,05:49,1112.00,1112.25,1111.75,1112.00,25,73
01/07/2005,05:50,1112.00,1112.00,1112.00,1112.00,2,0
01/07/2005,05:51,1112.00,1112.00,1112.00,1112.00,5,0
01/07/2005,05:52,1112.00,1112.00,1112.00,1112.00,10,0
01/07/2005,05:53,1112.00,1112.00,1111.75,1111.75,5,1
01/07/2005,05:54,1111.75,1111.75,1111.75,1111.75,0,8
01/07/2005,05:55,1111.75,1111.75,1111.75,1111.75,0,1
01/07/2005,05:57,1112.00,1112.00,1111.75,1111.75,1,127
01/07/2005,05:58,1111.75,1111.75,1111.75,1111.75,0,8
01/07/2005,05:59,1111.50,1111.50,1111.50,1111.50,0,7
01/07/2005,06:00,1111.50,1111.50,1111.50,1111.50,0,5
01/07/2005,06:01,1111.75,1111.75,1111.75,1111.75,5,0
01/07/2005,06:02,1111.50,1111.50,1111.25,1111.50,3,98
01/07/2005,06:03,1111.50,1111.50,1111.50,1111.50,9,0
01/07/2005,06:04,1111.50,1111.50,1111.25,1111.50,2,6
01/07/2005,06:05,1111.25,1111.25,1111.00,1111.25,99,133
01/07/2005,06:06,1111.25,1111.25,1111.25,1111.25,17,0
01/07/2005,06:07,1111.25,1111.50,1111.25,1111.25,105,1
01/07/2005,06:08,1111.50,1111.50,1111.50,1111.50,22,0
01/07/2005,06:09,1111.50,1111.75,1111.50,1111.75,5,0
01/07/2005,06:10,1111.75,1111.75,1111.75,1111.75,110,0
01/07/2005,06:11,1112.00,1112.00,1112.00,1112.00,61,0
01/07/2005,06:12,1111.75,1111.75,1111.75,1111.75,0,64
01/07/2005,06:13,1111.75,1111.75,1111.75,1111.75,0,17
01/07/2005,06:14,1111.50,1111.50,1111.50,1111.50,0,50
01/07/2005,06:15,1111.50,1111.50,1111.50,1111.50,0,2
01/07/2005,06:16,1111.50,1111.50,1111.50,1111.50,0,15
01/07/2005,06:17,1111.75,1111.75,1111.75,1111.75,110,0
01/07/2005,06:18,1111.75,1111.75,1111.75,1111.75,40,0
01/07/2005,06:19,1111.50,1111.75,1111.50,1111.75,1,1
01/07/2005,06:21,1111.75,1111.75,1111.75,1111.75,3,0
01/07/2005,06:22,1111.50,1111.50,1111.50,1111.50,0,15
01/07/2005,06:24,1111.50,1111.50,1111.50,1111.50,0,10
01/07/2005,06:25,1111.50,1111.50,1111.50,1111.50,0,12
01/07/2005,06:26,1111.75,1111.75,1111.75,1111.75,60,0
01/07/2005,06:27,1111.75,1111.75,1111.75,1111.75,32,0
01/07/2005,06:28,1111.75,1112.00,1111.75,1112.00,56,0
01/07/2005,06:29,1112.00,1112.00,1111.75,1111.75,15,28
01/07/2005,06:30,1112.00,1112.00,1112.00,1112.00,1,0
01/07/2005,06:31,1112.00,1112.00,1111.75,1112.00,69,1
01/07/2005,06:32,1111.75,1111.75,1111.75,1111.75,0,19
01/07/2005,06:33,1111.75,1111.75,1111.75,1111.75,0,8
01/07/2005,06:34,1111.75,1111.75,1111.75,1111.75,0,14
01/07/2005,06:35,1111.75,1111.75,1111.75,1111.75,0,34
01/07/2005,06:36,1111.75,1111.75,1111.75,1111.75,0,22
01/07/2005,06:38,1111.75,1112.00,1111.50,1112.00,3,75
01/07/2005,06:39,1112.00,1112.00,1112.00,1112.00,1,0
01/07/2005,06:41,1111.50,1111.50,1111.50,1111.50,0,55
01/07/2005,06:42,1111.50,1111.50,1111.25,1111.50,7,25
01/07/2005,06:43,1111.50,1111.50,1111.50,1111.50,101,0
01/07/2005,06:44,1111.50,1111.75,1111.50,1111.75,50,0
01/07/2005,06:45,1111.50,1111.50,1111.50,1111.50,0,20
01/07/2005,06:46,1111.50,1111.50,1111.50,1111.50,0,1
01/07/2005,06:47,1111.50,1111.50,1111.50,1111.50,0,1
01/07/2005,06:48,1111.50,1111.50,1111.50,1111.50,0,54
01/07/2005,06:49,1111.75,1111.75,1111.75,1111.75,1,0
01/07/2005,06:50,1111.50,1111.75,1111.50,1111.75,95,6
01/07/2005,06:51,1111.75,1111.75,1111.50,1111.75,57,1
01/07/2005,06:52,1111.50,1111.50,1111.50,1111.50,0,1
01/07/2005,06:53,1111.75,1111.75,1111.50,1111.50,101,9
01/07/2005,06:54,1111.75,1112.00,1111.75,1112.00,421,0
01/07/2005,06:55,1112.00,1112.00,1112.00,1112.00,126,0
01/07/2005,06:56,1112.00,1112.00,1112.00,1112.00,4,0
01/07/2005,06:57,1112.00,1112.25,1112.00,1112.25,182,1
01/07/2005,06:58,1112.25,1112.25,1112.25,1112.25,137,0
01/07/2005,06:59,1112.25,1112.50,1112.25,1112.50,336,17
01/07/2005,07:00,1112.50,1112.75,1112.50,1112.50,4,44
01/07/2005,07:01,1112.50,1112.75,1112.50,1112.75,3,9
01/07/2005,07:02,1112.75,1112.75,1112.50,1112.75,62,1
01/07/2005,07:03,1112.75,1113.00,1112.75,1112.75,71,25
01/07/2005,07:04,1112.75,1113.25,1112.75,1113.00,313,29
01/07/2005,07:05,1113.00,1113.25,1113.00,1113.25,102,7
01/07/2005,07:06,1113.25,1113.25,1113.00,1113.00,65,16
01/07/2005,07:07,1113.00,1113.25,1113.00,1113.00,5,48
01/07/2005,07:08,1113.25,1113.25,1112.75,1112.75,2,183
01/07/2005,07:09,1112.75,1113.00,1112.25,1112.50,16,80
01/07/2005,07:10,1112.50,1112.75,1112.50,1112.50,109,18
01/07/2005,07:11,1112.50,1112.50,1112.50,1112.50,0,4
01/07/2005,07:12,1112.75,1112.75,1112.50,1112.75,3,6
01/07/2005,07:13,1112.75,1112.75,1112.50,1112.50,1,62
01/07/2005,07:14,1112.50,1112.50,1112.25,1112.50,37,19
01/07/2005,07:15,1112.50,1112.50,1112.50,1112.50,111,0
01/07/2005,07:16,1112.50,1112.50,1112.50,1112.50,90,0
01/07/2005,07:17,1112.25,1112.25,1112.00,1112.00,13,241
01/07/2005,07:18,1112.00,1112.25,1112.00,1112.25,100,49
01/07/2005,07:19,1112.25,1112.50,1112.25,1112.25,24,1
01/07/2005,07:20,1112.25,1112.50,1112.00,1112.00,50,107
01/07/2005,07:21,1112.00,1112.25,1111.75,1112.00,3,211
01/07/2005,07:22,1111.75,1112.00,1111.50,1111.50,10,137
01/07/2005,07:23,1111.50,1111.75,1111.25,1111.50,31,156
01/07/2005,07:24,1111.50,1111.75,1111.50,1111.50,14,70
01/07/2005,07:25,1111.50,1111.75,1111.50,1111.50,20,123
01/07/2005,07:26,1111.50,1112.00,1111.50,1112.00,231,41
01/07/2005,07:27,1112.00,1112.25,1111.75,1112.25,82,24
01/07/2005,07:28,1112.00,1112.50,1112.00,1112.25,158,425
01/07/2005,07:29,1112.25,1112.50,1112.00,1112.25,120,60
01/07/2005,07:30,1112.25,1116.00,1112.00,1114.75,1934,691
01/07/2005,07:31,1115.00,1115.25,1108.00,1115.25,4515,5177
01/07/2005,07:32,1115.25,1116.75,1115.25,1116.50,2835,1801
01/07/2005,07:33,1116.50,1116.50,1114.75,1115.25,1183,2457
01/07/2005,07:34,1115.25,1115.50,1114.75,1115.00,1112,767
01/07/2005,07:35,1115.50,1116.00,1115.25,1115.75,577,378
01/07/2005,07:36,1115.75,1116.50,1115.25,1116.00,1644,1299
01/07/2005,07:37,1115.75,1116.00,1114.75,1114.75,65,1122
01/07/2005,07:38,1114.75,1115.00,1114.50,1114.75,143,301
01/07/2005,07:39,1114.75,1115.25,1114.75,1114.75,259,195
01/07/2005,07:40,1114.75,1115.50,1114.50,1115.25,629,99
01/07/2005,07:41,1115.50,1116.50,1115.50,1116.50,761,31
01/07/2005,07:42,1116.50,1116.50,1115.50,1115.50,74,657
01/07/2005,07:43,1115.75,1116.75,1115.50,1116.00,763,454
01/07/2005,07:44,1116.00,1116.75,1116.00,1116.00,230,106
01/07/2005,07:45,1116.00,1116.75,1116.00,1116.50,231,290
01/07/2005,07:46,1116.50,1116.50,1115.75,1116.25,181,273
01/07/2005,07:47,1116.50,1116.75,1116.25,1116.75,531,156
01/07/2005,07:48,1116.75,1117.00,1116.50,1117.00,481,342
01/07/2005,07:49,1116.75,1116.75,1116.50,1116.50,388,89
01/07/2005,07:50,1116.75,1116.75,1116.00,1116.25,552,257
01/07/2005,07:51,1116.25,1116.25,1115.75,1116.00,205,293
01/07/2005,07:52,1116.00,1116.25,1115.50,1115.50,5,218
01/07/2005,07:53,1115.50,1115.50,1115.00,1115.50,832,319
01/07/2005,07:54,1115.50,1116.00,1115.25,1115.75,740,314
01/07/2005,07:55,1115.75,1115.75,1115.25,1115.50,36,114
01/07/2005,07:56,1115.50,1116.00,1115.25,1115.50,324,334
01/07/2005,07:57,1115.50,1115.75,1115.25,1115.50,69,142
01/07/2005,07:58,1115.50,1115.50,1115.25,1115.50,27,3
01/07/2005,07:59,1115.50,1115.75,1115.25,1115.50,90,14
01/07/2005,08:00,1115.50,1116.00,1115.25,1116.00,159,11
01/07/2005,08:01,1116.00,1116.00,1115.50,1115.50,1,35
01/07/2005,08:02,1115.50,1115.50,1115.50,1115.50,0,2
01/07/2005,08:03,1115.75,1116.25,1115.50,1116.25,172,2
01/07/2005,08:04,1116.25,1116.25,1115.75,1116.25,116,219
01/07/2005,08:05,1116.25,1116.50,1116.25,1116.25,119,54
01/07/2005,08:06,1116.25,1116.50,1116.00,1116.25,84,137
01/07/2005,08:07,1116.25,1116.50,1116.25,1116.25,2,15
01/07/2005,08:08,1116.25,1116.50,1116.25,1116.25,3,104
01/07/2005,08:09,1116.25,1116.25,1116.25,1116.25,0,7
01/07/2005,08:10,1116.25,1116.50,1116.25,1116.25,20,167
01/07/2005,08:11,1116.25,1116.25,1116.25,1116.25,0,184
01/07/2005,08:12,1116.25,1116.25,1116.00,1116.00,0,16
01/07/2005,08:13,1116.00,1116.25,1115.75,1115.75,59,242
01/07/2005,08:14,1115.75,1116.25,1115.75,1116.00,44,22
01/07/2005,08:15,1116.25,1116.25,1116.00,1116.00,166,139
01/07/2005,08:16,1115.75,1116.00,1115.75,1116.00,10,2
01/07/2005,08:17,1115.75,1116.00,1115.75,1116.00,155,4
01/07/2005,08:18,1116.00,1116.00,1115.75,1115.75,81,21
01/07/2005,08:19,1116.00,1116.25,1115.75,1116.25,153,6
01/07/2005,08:20,1116.00,1116.25,1116.00,1116.00,6,4
01/07/2005,08:21,1116.00,1116.00,1116.00,1116.00,0,4
01/07/2005,08:22,1116.00,1116.25,1116.00,1116.00,1,6
01/07/2005,08:23,1116.00,1116.25,1116.00,1116.25,7,2
01/07/2005,08:24,1116.25,1116.25,1116.00,1116.00,2,86
01/07/2005,08:25,1116.00,1116.00,1115.75,1116.00,260,151
01/07/2005,08:26,1116.00,1116.00,1115.75,1115.75,21,2
01/07/2005,08:27,1115.75,1116.25,1115.50,1116.25,496,247
01/07/2005,08:28,1116.25,1116.25,1115.50,1115.75,217,585
01/07/2005,08:29,1115.75,1116.00,1115.50,1115.50,111,188
01/07/2005,08:30,1115.50,1115.50,1114.75,1115.00,160,890
01/07/2005,08:31,1115.00,1115.25,1113.50,1114.00,3049,4467
01/07/2005,08:32,1113.75,1114.50,1113.75,1114.50,1456,655
01/07/2005,08:33,1114.50,1115.25,1114.50,1115.00,1696,434
01/07/2005,08:34,1115.00,1115.50,1114.75,1115.25,986,1573
01/07/2005,08:35,1115.00,1115.75,1114.75,1115.75,2976,645
01/07/2005,08:36,1115.75,1116.50,1115.50,1116.00,2669,1092
01/07/2005,08:37,1116.00,1116.25,1115.50,1115.75,800,1284
01/07/2005,08:38,1115.75,1115.75,1115.25,1115.25,1331,915
01/07/2005,08:39,1115.25,1115.50,1114.00,1114.00,844,4245
01/07/2005,08:40,1114.00,1114.50,1113.50,1114.00,1290,2141
01/07/2005,08:41,1114.00,1115.00,1113.75,1114.75,2475,1447
01/07/2005,08:42,1114.75,1115.50,1114.50,1114.75,1222,1176
01/07/2005,08:43,1115.00,1115.75,1114.75,1115.00,2502,1144
01/07/2005,08:44,1114.75,1115.50,1114.75,1115.00,596,459
01/07/2005,08:45,1115.25,1115.50,1114.25,1114.25,1234,1485
01/07/2005,08:46,1114.25,1115.50,1114.25,1115.25,1250,816
01/07/2005,08:47,1115.25,1115.25,1114.25,1114.75,1471,1308
01/07/2005,08:48,1114.50,1114.75,1114.00,1114.50,1505,1644
01/07/2005,08:49,1114.25,1115.25,1114.25,1115.25,1255,709
01/07/2005,08:50,1115.25,1116.00,1115.00,1115.75,1841,700
01/07/2005,08:51,1115.75,1116.25,1115.75,1116.00,1120,1503
01/07/2005,08:52,1116.00,1116.00,1114.50,1114.50,1152,2467
01/07/2005,08:53,1114.50,1114.75,1113.75,1113.75,897,2819
01/07/2005,08:54,1113.75,1114.50,1113.75,1114.50,1744,1483
01/07/2005,08:55,1114.50,1114.50,1114.00,1114.00,514,1161
01/07/2005,08:56,1114.25,1114.25,1113.75,1113.75,179,975
01/07/2005,08:57,1113.75,1114.00,1112.50,1113.25,1909,3973
01/07/2005,08:58,1113.25,1113.75,1112.75,1112.75,2209,1119
01/07/2005,08:59,1112.75,1113.25,1112.50,1112.75,704,1265
01/07/2005,09:00,1113.00,1113.75,1112.75,1113.75,2391,146
01/07/2005,09:01,1113.75,1115.25,1113.50,1114.75,3859,1512
01/07/2005,09:02,1114.75,1115.00,1114.25,1114.50,1291,1439
01/07/2005,09:03,1114.75,1115.50,1114.25,1115.25,2875,1669
01/07/2005,09:04,1115.25,1115.75,1115.00,1115.50,1584,394
01/07/2005,09:05,1115.50,1116.00,1115.25,1115.75,2132,1195
01/07/2005,09:06,1115.50,1115.75,1115.25,1115.50,879,725
01/07/2005,09:07,1115.50,1116.25,1115.50,1115.75,2530,1182
01/07/2005,09:08,1115.75,1116.50,1115.50,1115.50,1461,1364
01/07/2005,09:09,1115.75,1115.75,1114.00,1114.00,675,2668
01/07/2005,09:10,1114.00,1114.25,1113.25,1113.75,892,2707
01/07/2005,09:11,1113.75,1114.00,1113.00,1113.75,1197,1959
01/07/2005,09:12,1113.75,1113.75,1113.00,1113.50,1345,1836
01/07/2005,09:13,1113.50,1114.50,1113.50,1113.50,2819,1256
01/07/2005,09:14,1113.50,1114.00,1113.00,1114.00,1082,1167
01/07/2005,09:15,1114.00,1114.25,1112.75,1112.75,648,2095
01/07/2005,09:16,1112.75,1113.75,1112.00,1113.75,2782,2417
01/07/2005,09:17,1113.75,1114.00,1113.25,1113.25,414,947
01/07/2005,09:18,1113.50,1113.50,1112.75,1113.00,801,1004
01/07/2005,09:19,1113.00,1113.75,1112.25,1113.75,2877,2240
01/07/2005,09:20,1113.50,1114.00,1113.50,1113.75,1061,722
01/07/2005,09:21,1113.75,1113.75,1113.25,1113.25,261,629
01/07/2005,09:22,1113.50,1113.75,1113.25,1113.50,840,262
01/07/2005,09:23,1113.50,1113.50,1112.75,1112.75,285,1189
01/07/2005,09:24,1113.00,1113.00,1111.75,1112.00,922,4004
01/07/2005,09:25,1112.00,1112.50,1111.25,1111.50,2223,3024
01/07/2005,09:26,1111.50,1111.50,1110.75,1111.00,1726,3113
01/07/2005,09:27,1111.25,1111.25,1109.75,1110.00,2492,6106
01/07/2005,09:28,1109.75,1110.25,1109.00,1109.50,1893,3592
01/07/2005,09:29,1109.75,1110.25,1109.25,1109.75,1799,3171
01/07/2005,09:30,1109.75,1110.50,1109.75,1110.00,1867,1021
01/07/2005,09:31,1110.25,1111.00,1110.00,1110.50,4057,1029
01/07/2005,09:32,1110.50,1110.75,1110.00,1110.25,912,1425
01/07/2005,09:33,1110.25,1110.75,1110.00,1110.50,1153,146
01/07/2005,09:34,1110.75,1110.75,1110.25,1110.50,365,963
01/07/2005,09:35,1110.75,1110.75,1109.75,1109.75,195,1899
01/07/2005,09:36,1110.00,1110.00,1109.25,1109.50,1302,4025
01/07/2005,09:37,1109.75,1110.00,1109.50,1109.75,2030,529
01/07/2005,09:38,1109.75,1110.00,1109.25,1109.75,2069,902
01/07/2005,09:39,1109.75,1110.00,1107.75,1108.00,1392,6263
01/07/2005,09:40,1108.00,1108.50,1107.25,1108.00,1859,3731
01/07/2005,09:41,1108.00,1108.00,1106.50,1107.25,4248,7461
01/07/2005,09:42,1107.25,1107.75,1106.50,1107.75,2713,2328
01/07/2005,09:43,1107.50,1107.75,1106.50,1106.50,1472,4308
01/07/2005,09:44,1106.75,1107.75,1106.50,1107.75,1997,1022
01/07/2005,09:45,1107.50,1108.00,1107.25,1108.00,1396,521
01/07/2005,09:46,1108.00,1108.75,1107.75,1108.50,2519,1723
01/07/2005,09:47,1108.75,1109.00,1108.25,1108.50,1310,1382
01/07/2005,09:48,1108.50,1108.75,1108.25,1108.50,387,870
01/07/2005,09:49,1108.50,1108.50,1107.75,1108.00,939,1922
01/07/2005,09:50,1108.00,1109.00,1107.75,1108.75,1270,893
01/07/2005,09:51,1108.50,1108.75,1108.25,1108.50,671,882
01/07/2005,09:52,1108.75,1109.00,1108.00,1108.25,666,1267
01/07/2005,09:53,1108.25,1108.50,1108.00,1108.00,477,197
01/07/2005,09:54,1108.00,1108.75,1108.00,1108.50,1288,670
01/07/2005,09:55,1108.75,1109.50,1108.50,1109.50,1943,1366
01/07/2005,09:56,1109.50,1109.50,1108.75,1109.50,1701,876
01/07/2005,09:57,1109.50,1109.75,1109.25,1109.50,1299,574
01/07/2005,09:58,1109.50,1110.00,1109.00,1109.00,894,1321
01/07/2005,09:59,1109.25,1109.25,1108.50,1109.00,725,1832
01/07/2005,10:00,1108.75,1109.00,1108.50,1108.50,384,306
01/07/2005,10:01,1108.75,1109.50,1108.75,1109.25,2116,217
01/07/2005,10:02,1109.50,1109.75,1109.00,1109.75,756,395
01/07/2005,10:03,1109.75,1110.00,1109.25,1109.50,882,932
01/07/2005,10:04,1109.75,1110.00,1109.50,1109.75,859,402
01/07/2005,10:05,1109.75,1110.75,1109.75,1110.25,2415,1091
01/07/2005,10:06,1110.25,1111.50,1110.00,1111.00,4475,1754
01/07/2005,10:07,1111.25,1111.50,1110.75,1110.75,1544,2271
01/07/2005,10:08,1110.75,1111.00,1110.25,1110.25,680,1442
01/07/2005,10:09,1110.25,1110.50,1110.25,1110.50,1247,175
01/07/2005,10:10,1110.50,1111.00,1110.50,1110.75,918,190
01/07/2005,10:11,1110.75,1112.00,1110.75,1111.75,2937,931
01/07/2005,10:12,1111.75,1112.00,1111.50,1111.75,1162,1542
01/07/2005,10:13,1111.75,1112.25,1111.25,1111.50,1288,1482
01/07/2005,10:14,1111.25,1111.75,1111.25,1111.50,872,515
01/07/2005,10:15,1111.25,1112.00,1111.25,1111.75,1028,155
01/07/2005,10:16,1112.00,1112.50,1111.50,1111.75,1764,1502
01/07/2005,10:17,1111.75,1112.25,1111.50,1112.00,939,852
01/07/2005,10:18,1112.00,1112.50,1111.50,1111.50,448,801
01/07/2005,10:19,1111.75,1111.75,1111.50,1111.50,89,321
01/07/2005,10:20,1111.75,1111.75,1111.00,1111.00,491,819
01/07/2005,10:21,1111.25,1111.50,1111.00,1111.25,474,680
01/07/2005,10:22,1111.50,1113.00,1111.25,1112.75,3656,308
01/07/2005,10:23,1113.00,1113.50,1112.50,1113.25,3230,1080
01/07/2005,10:24,1113.25,1113.50,1112.75,1112.75,761,2015
01/07/2005,10:25,1113.00,1113.50,1112.75,1113.25,1471,493
01/07/2005,10:26,1113.25,1113.75,1113.00,1113.75,3349,414
01/07/2005,10:27,1113.75,1114.00,1113.25,1113.75,1923,1254
01/07/2005,10:28,1113.50,1114.75,1113.50,1114.75,3281,748
01/07/2005,10:29,1114.75,1115.00,1114.50,1114.50,2449,2495
01/07/2005,10:30,1114.50,1114.75,1114.25,1114.25,884,1314
01/07/2005,10:31,1114.50,1114.50,1114.00,1114.25,741,1260
01/07/2005,10:32,1114.25,1115.00,1114.25,1114.50,2038,874
01/07/2005,10:33,1114.50,1114.75,1114.25,1114.25,304,345
01/07/2005,10:34,1114.50,1115.50,1114.25,1115.50,3958,809
01/07/2005,10:35,1115.50,1115.50,1114.50,1114.50,740,1306
01/07/2005,10:36,1114.50,1114.75,1114.50,1114.75,116,357
01/07/2005,10:37,1114.50,1114.75,1114.25,1114.25,587,973
01/07/2005,10:38,1114.25,1114.50,1113.50,1113.75,118,1914
01/07/2005,10:39,1113.50,1114.00,1113.50,1113.75,1138,1185
01/07/2005,10:40,1113.75,1114.00,1113.50,1113.75,402,278
01/07/2005,10:41,1113.75,1113.75,1113.25,1113.25,109,591
01/07/2005,10:42,1113.25,1113.75,1113.00,1113.25,1181,1186
01/07/2005,10:43,1113.50,1113.75,1113.25,1113.75,598,188
01/07/2005,10:44,1113.75,1113.75,1113.50,1113.75,412,70
01/07/2005,10:45,1113.50,1114.00,1113.50,1113.75,451,252
01/07/2005,10:46,1113.75,1113.75,1112.75,1113.00,232,1374
01/07/2005,10:47,1113.00,1113.25,1113.00,1113.25,1342,401
01/07/2005,10:48,1113.00,1114.00,1113.00,1114.00,1960,279
01/07/2005,10:49,1114.00,1114.25,1113.50,1113.75,648,1108
01/07/2005,10:50,1113.75,1114.00,1113.25,1113.50,390,1177
01/07/2005,10:51,1113.50,1113.50,1113.25,1113.50,350,12
01/07/2005,10:52,1113.50,1113.75,1113.50,1113.75,384,304
01/07/2005,10:53,1113.50,1113.75,1113.25,1113.25,153,557
01/07/2005,10:54,1113.00,1113.25,1113.00,1113.00,407,31
01/07/2005,10:55,1113.00,1113.75,1113.00,1113.50,1035,138
01/07/2005,10:56,1113.50,1113.50,1113.00,1113.00,223,134
01/07/2005,10:57,1113.00,1113.25,1112.75,1113.00,652,1180
01/07/2005,10:58,1113.00,1113.50,1113.00,1113.25,307,328
01/07/2005,10:59,1113.25,1114.00,1113.00,1113.75,1046,59
01/07/2005,11:00,1114.00,1114.75,1114.00,1114.50,1606,683
01/07/2005,11:01,1114.75,1114.75,1114.00,1114.25,368,411
01/07/2005,11:02,1114.25,1114.25,1113.50,1113.50,324,1153
01/07/2005,11:03,1113.50,1113.75,1113.25,1113.75,177,232
01/07/2005,11:04,1113.75,1114.00,1113.50,1113.75,515,319
01/07/2005,11:05,1113.75,1113.75,1113.25,1113.25,16,731
01/07/2005,11:06,1113.25,1113.50,1112.75,1113.25,977,698
01/07/2005,11:07,1113.25,1113.50,1113.00,1113.25,140,291
01/07/2005,11:08,1113.25,1113.75,1113.00,1113.50,333,148
01/07/2005,11:09,1113.50,1113.75,1113.50,1113.50,311,40
01/07/2005,11:10,1113.50,1113.75,1113.50,1113.50,20,206
01/07/2005,11:11,1113.75,1114.00,1113.50,1113.50,182,522
01/07/2005,11:12,1113.50,1113.50,1113.25,1113.25,12,131
01/07/2005,11:13,1113.25,1113.50,1113.25,1113.25,4,97
01/07/2005,11:14,1113.25,1113.50,1113.25,1113.50,601,107
01/07/2005,11:15,1113.50,1113.75,1113.25,1113.75,612,7
01/07/2005,11:16,1113.75,1114.75,1113.50,1114.50,1999,255
01/07/2005,11:17,1114.50,1114.75,1113.25,1113.75,793,1560
01/07/2005,11:18,1113.50,1113.75,1113.25,1113.50,309,352
01/07/2005,11:19,1113.50,1113.75,1112.50,1113.00,638,1748
01/07/2005,11:20,1113.00,1113.50,1113.00,1113.25,473,249
01/07/2005,11:21,1113.25,1113.50,1113.25,1113.25,46,183
01/07/2005,11:22,1113.25,1114.00,1113.25,1113.75,574,448
01/07/2005,11:23,1113.75,1114.50,1113.50,1114.50,1811,126
01/07/2005,11:24,1114.50,1115.25,1114.25,1115.00,1831,935
01/07/2005,11:25,1114.75,1115.00,1114.50,1114.50,1293,1076
01/07/2005,11:26,1114.50,1114.75,1114.25,1114.25,234,406
01/07/2005,11:27,1114.25,1114.50,1114.00,1114.50,433,608
01/07/2005,11:28,1114.50,1114.50,1114.25,1114.25,84,123
01/07/2005,11:29,1114.25,1114.50,1114.25,1114.50,149,138
01/07/2005,11:30,1114.50,1116.00,1114.50,1115.50,3170,1074
01/07/2005,11:31,1115.25,1116.00,1115.25,1115.50,3547,257
01/07/2005,11:32,1115.75,1116.00,1115.50,1115.75,1378,950
01/07/2005,11:33,1115.75,1116.00,1115.50,1115.50,246,864
01/07/2005,11:34,1115.75,1116.00,1115.50,1116.00,1347,174
01/07/2005,11:35,1116.00,1116.50,1115.75,1116.00,2258,1005
01/07/2005,11:36,1116.00,1116.25,1116.00,1116.00,284,525
01/07/2005,11:37,1116.00,1116.50,1115.75,1116.25,1012,1526
01/07/2005,11:38,1116.50,1117.50,1116.25,1116.75,5321,1773
01/07/2005,11:39,1116.75,1116.75,1115.75,1115.75,281,1780
01/07/2005,11:40,1115.75,1116.00,1115.50,1115.50,1039,1208
01/07/2005,11:41,1115.75,1115.75,1115.25,1115.25,91,656
01/07/2005,11:42,1115.50,1115.50,1115.00,1115.50,694,510
01/07/2005,11:43,1115.25,1115.75,1115.25,1115.50,999,409
01/07/2005,11:44,1115.50,1115.75,1115.50,1115.50,102,73
01/07/2005,11:45,1115.50,1115.75,1115.00,1115.50,716,1109
01/07/2005,11:46,1115.25,1115.50,1115.25,1115.50,160,210
01/07/2005,11:47,1115.50,1115.75,1115.25,1115.50,228,69
01/07/2005,11:48,1115.50,1115.50,1115.25,1115.25,39,503
01/07/2005,11:49,1115.25,1115.50,1115.00,1115.25,221,95
01/07/2005,11:50,1115.25,1115.50,1115.00,1115.50,139,64
01/07/2005,11:51,1115.25,1115.50,1115.25,1115.50,271,239
01/07/2005,11:52,1115.50,1115.50,1115.00,1115.25,123,210
01/07/2005,11:53,1115.00,1115.25,1114.75,1115.00,53,638
01/07/2005,11:54,1115.00,1115.75,1115.00,1115.50,450,31
01/07/2005,11:55,1115.75,1115.75,1115.25,1115.25,240,240
01/07/2005,11:56,1115.25,1115.50,1114.75,1115.00,334,771
01/07/2005,11:57,1115.00,1115.25,1115.00,1115.00,23,209
01/07/2005,11:58,1115.25,1115.25,1115.00,1115.25,265,17
01/07/2005,11:59,1115.25,1115.50,1115.00,1115.25,167,10
01/07/2005,12:00,1115.50,1115.75,1115.25,1115.25,659,217
01/07/2005,12:01,1115.50,1115.75,1115.50,1115.50,103,195
01/07/2005,12:02,1115.50,1115.75,1115.25,1115.50,168,143
01/07/2005,12:03,1115.50,1116.25,1115.50,1116.00,1065,283
01/07/2005,12:04,1116.00,1116.25,1115.75,1116.25,346,79
01/07/2005,12:05,1116.25,1116.50,1116.00,1116.00,554,617
01/07/2005,12:06,1116.25,1116.25,1116.00,1116.00,124,121
01/07/2005,12:07,1116.00,1116.00,1115.25,1115.25,25,734
01/07/2005,12:08,1115.25,1115.75,1115.25,1115.50,300,80
01/07/2005,12:09,1115.50,1115.50,1115.25,1115.50,125,64
01/07/2005,12:10,1115.50,1115.50,1115.25,1115.25,133,159
01/07/2005,12:11,1115.25,1115.50,1115.00,1115.00,35,645
01/07/2005,12:12,1115.25,1115.25,1114.25,1114.25,209,1433
01/07/2005,12:13,1114.25,1114.75,1114.25,1114.50,357,432
01/07/2005,12:14,1114.25,1114.50,1114.00,1114.25,151,474
01/07/2005,12:15,1114.25,1114.75,1114.25,1114.25,676,680
01/07/2005,12:16,1114.25,1114.75,1114.25,1114.50,97,115
01/07/2005,12:17,1114.50,1114.75,1114.25,1114.75,583,26
01/07/2005,12:18,1114.75,1115.00,1114.50,1114.75,126,233
01/07/2005,12:19,1115.00,1115.00,1114.50,1114.75,54,279
01/07/2005,12:20,1114.50,1114.75,1114.50,1114.50,40,70
01/07/2005,12:21,1114.50,1114.75,1114.25,1114.75,139,263
01/07/2005,12:22,1114.75,1114.75,1114.25,1114.50,284,408
01/07/2005,12:23,1114.50,1114.75,1114.25,1114.75,215,124
01/07/2005,12:24,1114.50,1115.00,1114.50,1114.50,227,295
01/07/2005,12:25,1114.50,1114.50,1114.25,1114.50,224,69
01/07/2005,12:26,1114.50,1114.50,1114.00,1114.00,195,526
01/07/2005,12:27,1114.00,1114.25,1114.00,1114.00,126,759
01/07/2005,12:28,1114.00,1114.50,1113.75,1114.25,740,665
01/07/2005,12:29,1114.50,1114.50,1114.25,1114.50,515,33
01/07/2005,12:30,1114.25,1114.75,1114.25,1114.25,119,123
01/07/2005,12:31,1114.50,1114.75,1114.00,1114.50,292,429
01/07/2005,12:32,1114.50,1114.75,1114.25,1114.75,399,167
01/07/2005,12:33,1114.75,1115.00,1114.50,1115.00,844,257
01/07/2005,12:34,1115.00,1116.00,1115.00,1115.75,2769,1136
01/07/2005,12:35,1116.00,1116.00,1115.75,1116.00,36,716
01/07/2005,12:36,1116.00,1116.25,1115.75,1115.75,290,500
01/07/2005,12:37,1115.75,1115.75,1115.25,1115.50,98,567
01/07/2005,12:38,1115.25,1115.75,1115.25,1115.25,234,300
01/07/2005,12:39,1115.25,1115.50,1115.00,1115.00,169,218
01/07/2005,12:40,1115.25,1115.25,1114.00,1114.00,282,1323
01/07/2005,12:41,1114.00,1114.50,1114.00,1114.25,626,510
01/07/2005,12:42,1114.50,1115.00,1114.25,1114.75,497,20
01/07/2005,12:43,1115.00,1115.00,1114.50,1114.50,142,274
01/07/2005,12:44,1114.50,1114.75,1114.50,1114.75,29,9
01/07/2005,12:45,1114.75,1114.75,1114.25,1114.50,203,165
01/07/2005,12:46,1114.25,1114.75,1114.25,1114.50,293,119
01/07/2005,12:47,1114.50,1114.75,1114.50,1114.50,6,411
01/07/2005,12:48,1114.50,1115.00,1114.50,1114.75,158,100
01/07/2005,12:49,1114.75,1115.25,1114.25,1114.25,422,952
01/07/2005,12:50,1114.25,1114.75,1114.25,1114.75,382,129
01/07/2005,12:51,1114.75,1115.00,1114.25,1114.50,101,195
01/07/2005,12:52,1114.50,1114.50,1114.25,1114.50,144,19
01/07/2005,12:53,1114.50,1114.50,1114.00,1114.25,241,528
01/07/2005,12:54,1114.25,1114.25,1113.75,1114.25,409,580
01/07/2005,12:55,1114.50,1114.50,1114.00,1114.50,970,140
01/07/2005,12:56,1114.75,1115.00,1114.50,1114.75,401,402
01/07/2005,12:57,1114.75,1115.50,1114.75,1115.25,1141,176
01/07/2005,12:58,1115.50,1115.50,1114.75,1115.00,149,671
01/07/2005,12:59,1115.00,1115.25,1114.75,1115.00,203,125
01/07/2005,13:00,1114.75,1115.25,1114.75,1115.00,105,68
01/07/2005,13:01,1115.00,1115.00,1114.75,1115.00,378,4
01/07/2005,13:02,1115.00,1116.00,1115.00,1115.50,1463,728
01/07/2005,13:03,1115.25,1115.50,1114.75,1115.25,195,611
01/07/2005,13:04,1115.25,1115.25,1115.00,1115.00,302,297
01/07/2005,13:05,1115.25,1115.75,1115.00,1115.25,767,295
01/07/2005,13:06,1115.25,1115.50,1115.00,1115.25,575,120
01/07/2005,13:07,1115.25,1115.50,1115.25,1115.25,22,306
01/07/2005,13:08,1115.25,1115.75,1115.00,1115.25,568,672
01/07/2005,13:09,1115.25,1115.50,1114.75,1114.75,62,489
01/07/2005,13:10,1114.75,1114.75,1114.25,1114.25,366,1212
01/07/2005,13:11,1114.25,1114.50,1113.50,1113.75,321,2122
01/07/2005,13:12,1113.50,1114.00,1113.50,1114.00,1286,800
01/07/2005,13:13,1113.75,1114.75,1113.50,1114.75,842,404
01/07/2005,13:14,1114.75,1115.00,1114.50,1114.75,758,329
01/07/2005,13:15,1114.50,1114.75,1114.25,1114.50,476,332
01/07/2005,13:16,1114.75,1114.75,1114.25,1114.50,153,257
01/07/2005,13:17,1114.50,1114.50,1114.00,1114.00,16,561
01/07/2005,13:18,1114.00,1114.50,1114.00,1114.25,222,278
01/07/2005,13:19,1114.00,1114.00,1113.75,1113.75,346,1024
01/07/2005,13:20,1113.75,1114.00,1113.50,1113.75,188,466
01/07/2005,13:21,1114.00,1114.00,1113.50,1113.50,32,300
01/07/2005,13:22,1113.50,1114.00,1113.50,1113.75,101,199
01/07/2005,13:23,1113.75,1114.00,1113.00,1113.25,685,1752
01/07/2005,13:24,1113.25,1113.75,1113.00,1113.50,561,554
01/07/2005,13:25,1113.50,1113.75,1113.25,1113.50,385,264
01/07/2005,13:26,1113.25,1113.75,1113.25,1113.75,275,18
01/07/2005,13:27,1113.50,1114.00,1113.25,1113.75,771,486
01/07/2005,13:28,1113.75,1114.00,1113.50,1114.00,591,590
01/07/2005,13:29,1113.75,1113.75,1113.25,1113.25,14,880
01/07/2005,13:30,1113.25,1113.75,1113.25,1113.50,220,468
01/07/2005,13:31,1113.50,1113.50,1113.25,1113.50,437,8
01/07/2005,13:32,1113.50,1113.75,1113.25,1113.50,189,80
01/07/2005,13:33,1113.50,1114.75,1113.50,1114.50,1809,97
01/07/2005,13:34,1114.25,1114.50,1114.00,1114.00,55,251
01/07/2005,13:35,1114.25,1114.25,1112.75,1113.00,321,2951
01/07/2005,13:36,1113.00,1113.25,1111.75,1111.75,715,3678
01/07/2005,13:37,1112.00,1112.25,1111.75,1112.00,1200,2219
01/07/2005,13:38,1112.00,1112.25,1111.75,1111.75,866,1137
01/07/2005,13:39,1112.00,1112.00,1111.50,1111.75,1167,1033
01/07/2005,13:40,1111.75,1112.00,1111.50,1111.75,619,68
01/07/2005,13:41,1111.75,1113.25,1111.75,1113.25,3486,691
01/07/2005,13:42,1113.00,1113.50,1112.50,1112.50,586,898
01/07/2005,13:43,1112.50,1113.00,1112.50,1112.75,466,164
01/07/2005,13:44,1112.75,1113.00,1112.50,1112.50,80,404
01/07/2005,13:45,1112.50,1112.75,1112.00,1112.00,233,944
01/07/2005,13:46,1112.00,1112.25,1110.75,1110.75,376,3987
01/07/2005,13:47,1110.75,1111.75,1110.75,1111.75,1987,821
01/07/2005,13:48,1111.75,1112.50,1111.50,1112.50,1842,187
01/07/2005,13:49,1112.50,1112.75,1112.00,1112.50,443,1045
01/07/2005,13:50,1112.25,1112.50,1112.00,1112.00,60,902
01/07/2005,13:51,1112.00,1112.50,1111.75,1112.50,713,197
01/07/2005,13:52,1112.50,1112.75,1112.25,1112.50,391,227
01/07/2005,13:53,1112.50,1112.50,1112.00,1112.25,124,675
01/07/2005,13:54,1112.25,1112.75,1112.25,1112.25,144,226
01/07/2005,13:55,1112.50,1112.75,1112.25,1112.75,192,54
01/07/2005,13:56,1112.75,1113.00,1112.25,1112.25,449,677
01/07/2005,13:57,1112.25,1112.75,1112.25,1112.50,338,67
01/07/2005,13:58,1112.50,1112.75,1112.00,1112.75,422,336
01/07/2005,13:59,1112.75,1113.00,1112.50,1113.00,274,262
01/07/2005,14:00,1113.00,1113.00,1112.75,1113.00,57,216
01/07/2005,14:01,1113.00,1114.00,1112.75,1114.00,1926,486
01/07/2005,14:02,1114.00,1114.00,1112.75,1113.00,546,1144
01/07/2005,14:03,1113.00,1113.50,1112.75,1113.00,410,558
01/07/2005,14:04,1113.25,1113.25,1112.75,1113.00,227,215
01/07/2005,14:05,1113.00,1113.25,1112.50,1112.50,53,666
01/07/2005,14:06,1112.50,1113.75,1112.50,1113.50,893,615
01/07/2005,14:07,1113.50,1113.75,1112.75,1113.00,128,655
01/07/2005,14:08,1113.00,1113.25,1112.75,1113.00,253,127
01/07/2005,14:09,1113.00,1113.25,1112.75,1112.75,1,306
01/07/2005,14:10,1112.75,1113.00,1112.25,1112.25,54,1283
01/07/2005,14:11,1112.25,1112.75,1112.00,1112.75,1009,668
01/07/2005,14:12,1112.75,1113.00,1112.50,1112.75,171,473
01/07/2005,14:13,1113.00,1113.50,1112.75,1113.50,811,106
01/07/2005,14:14,1113.50,1113.50,1112.75,1113.00,171,959
01/07/2005,14:15,1113.00,1113.25,1112.75,1112.75,33,297
01/07/2005,14:16,1112.75,1112.75,1112.50,1112.75,88,147
01/07/2005,14:17,1112.75,1112.75,1112.50,1112.50,275,243
01/07/2005,14:18,1112.75,1112.75,1112.25,1112.50,246,343
01/07/2005,14:19,1112.50,1113.00,1112.25,1112.50,347,549
01/07/2005,14:20,1112.50,1113.25,1112.50,1112.75,514,259
01/07/2005,14:21,1112.75,1113.50,1112.75,1113.25,1052,64
01/07/2005,14:22,1113.25,1113.50,1113.00,1113.00,43,436
01/07/2005,14:23,1113.00,1113.00,1112.75,1113.00,18,393
01/07/2005,14:24,1113.00,1113.25,1112.75,1113.00,96,37
01/07/2005,14:25,1113.25,1113.75,1112.75,1113.25,1005,283
01/07/2005,14:26,1113.00,1113.00,1112.00,1112.00,386,2262
01/07/2005,14:27,1112.25,1112.75,1112.00,1112.50,408,55
01/07/2005,14:28,1112.75,1112.75,1112.50,1112.75,11,9
01/07/2005,14:29,1112.50,1112.50,1112.25,1112.50,69,545
01/07/2005,14:30,1112.50,1112.75,1112.25,1112.50,102,121
01/07/2005,14:31,1112.25,1113.25,1112.25,1113.25,1038,199
01/07/2005,14:32,1113.25,1113.25,1112.75,1113.00,216,451
01/07/2005,14:33,1113.00,1113.00,1112.50,1112.75,337,199
01/07/2005,14:34,1112.50,1113.00,1112.25,1112.75,387,457
01/07/2005,14:35,1112.75,1113.00,1112.50,1112.75,436,249
01/07/2005,14:36,1112.75,1113.00,1112.50,1112.75,358,97
01/07/2005,14:37,1112.75,1113.00,1112.50,1113.00,305,42
01/07/2005,14:38,1113.00,1113.00,1112.75,1113.00,33,9
01/07/2005,14:39,1112.75,1113.00,1112.50,1112.75,71,235
01/07/2005,14:40,1112.75,1112.75,1112.25,1112.50,469,444
01/07/2005,14:41,1112.50,1113.00,1112.50,1112.75,290,135
01/07/2005,14:42,1112.75,1112.75,1112.50,1112.50,166,115
01/07/2005,14:43,1112.50,1112.75,1112.50,1112.75,134,44
01/07/2005,14:44,1112.75,1112.75,1112.25,1112.50,673,524
01/07/2005,14:45,1112.50,1112.75,1112.00,1112.25,275,774
01/07/2005,14:46,1112.00,1112.50,1111.50,1111.75,464,1657
01/07/2005,14:47,1111.75,1112.00,1111.50,1111.75,1258,585
01/07/2005,14:48,1111.75,1112.00,1111.50,1111.75,751,606
01/07/2005,14:49,1111.75,1111.75,1111.25,1111.50,1199,581
01/07/2005,14:50,1111.50,1111.50,1111.25,1111.25,248,334
01/07/2005,14:51,1111.25,1111.50,1110.75,1110.75,131,2211
01/07/2005,14:52,1110.75,1111.25,1110.00,1110.25,1400,3255
01/07/2005,14:53,1110.25,1111.00,1110.25,1111.00,1014,348
01/07/2005,14:54,1111.00,1111.00,1110.50,1111.00,795,775
01/07/2005,14:55,1111.00,1111.00,1110.50,1110.50,1067,408
01/07/2005,14:56,1110.75,1111.00,1110.50,1110.75,466,747
01/07/2005,14:57,1110.75,1111.00,1110.75,1111.00,124,285
01/07/2005,14:58,1111.00,1111.25,1110.75,1110.75,1303,857
01/07/2005,14:59,1111.00,1111.00,1110.50,1110.50,975,1629
01/07/2005,15:00,1110.50,1111.00,1110.25,1110.75,3305,2063
01/07/2005,15:01,1111.00,1111.25,1110.00,1110.50,1060,2852
01/07/2005,15:02,1110.50,1110.75,1110.25,1110.50,1043,416
01/07/2005,15:03,1110.50,1111.00,1110.50,1110.50,1331,774
01/07/2005,15:04,1110.75,1111.00,1110.50,1111.00,457,646
01/07/2005,15:05,1111.00,1111.00,1110.50,1110.50,120,254
01/07/2005,15:06,1110.75,1111.00,1110.50,1110.50,433,874
01/07/2005,15:07,1110.75,1110.75,1110.25,1110.50,567,469
01/07/2005,15:08,1110.50,1110.50,1110.00,1110.25,446,906
01/07/2005,15:09,1110.25,1110.25,1109.50,1109.75,963,2406
01/07/2005,15:10,1109.75,1110.25,1109.50,1110.00,1525,207
01/07/2005,15:11,1110.00,1110.25,1109.50,1109.50,784,1887
01/07/2005,15:12,1109.50,1110.00,1109.50,1110.00,704,793
01/07/2005,15:13,1109.75,1110.00,1108.75,1108.75,925,3410
01/07/2005,15:14,1109.00,1109.25,1108.75,1109.00,1133,1531
01/07/2005,15:15,1109.25,1109.50,1108.50,1108.75,1714,2165
01/09/2005,17:01,1110.00,1110.75,1110.00,1110.25,243,158
01/09/2005,17:02,1110.00,1110.50,1110.00,1110.25,7,7
01/09/2005,17:03,1110.25,1110.25,1110.25,1110.25,0,31
01/09/2005,17:04,1110.00,1110.25,1110.00,1110.00,27,10
01/09/2005,17:05,1110.00,1110.25,1110.00,1110.25,24,1
01/09/2005,17:06,1110.50,1110.50,1110.25,1110.25,2,35
01/09/2005,17:07,1110.25,1110.50,1109.75,1110.00,31,64
01/09/2005,17:08,1110.00,1110.00,1109.75,1109.75,13,9
01/09/2005,17:09,1109.75,1109.75,1109.75,1109.75,0,3
01/09/2005,17:10,1110.00,1110.00,1109.75,1109.75,1,73
01/09/2005,17:11,1109.75,1109.75,1109.50,1109.75,25,24
01/09/2005,17:12,1109.75,1109.75,1109.75,1109.75,26,0
01/09/2005,17:13,1109.75,1109.75,1109.75,1109.75,9,0
01/09/2005,17:14,1110.00,1110.00,1109.75,1109.75,1,5
01/09/2005,17:15,1110.00,1110.00,1110.00,1110.00,15,0
01/09/2005,17:16,1110.00,1110.25,1110.00,1110.00,101,5
01/09/2005,17:17,1110.25,1110.25,1110.25,1110.25,28,0
01/09/2005,17:18,1110.50,1110.50,1110.00,1110.50,4,1
01/09/2005,17:19,1110.00,1110.25,1110.00,1110.25,22,25
01/09/2005,17:20,1110.25,1110.25,1110.00,1110.00,54,9
01/09/2005,17:21,1110.00,1110.00,1110.00,1110.00,0,13
01/09/2005,17:22,1110.00,1110.00,1109.75,1110.00,4,6
01/09/2005,17:23,1110.00,1110.00,1110.00,1110.00,5,0
01/09/2005,17:24,1110.00,1110.00,1110.00,1110.00,4,0
01/09/2005,17:25,1110.00,1110.00,1109.75,1109.75,6,7
01/09/2005,17:26,1109.75,1109.75,1109.75,1109.75,0,1
01/09/2005,17:27,1109.75,1109.75,1109.75,1109.75,0,1
01/09/2005,17:28,1109.75,1109.75,1109.50,1109.75,10,82
01/09/2005,17:29,1109.75,1110.25,1109.75,1110.25,92,0
01/09/2005,17:30,1110.00,1110.00,1110.00,1110.00,0,8
01/09/2005,17:31,1110.00,1110.00,1109.75,1110.00,11,5
01/09/2005,17:32,1110.25,1110.25,1110.25,1110.25,11,0
01/09/2005,17:34,1110.25,1110.25,1110.25,1110.25,58,0
01/09/2005,17:35,1110.25,1110.50,1110.25,1110.25,210,1
01/09/2005,17:36,1110.25,1110.25,1110.25,1110.25,0,3
01/09/2005,17:37,1110.50,1110.50,1110.25,1110.25,1,6
01/09/2005,17:38,1110.25,1110.25,1110.25,1110.25,0,10
01/09/2005,17:39,1110.50,1110.50,1110.25,1110.25,25,11
01/09/2005,17:40,1110.50,1110.50,1110.50,1110.50,5,0
01/09/2005,17:41,1110.25,1110.25,1110.25,1110.25,0,1
01/09/2005,17:42,1110.25,1110.25,1110.25,1110.25,0,2
01/09/2005,17:43,1110.25,1110.25,1110.25,1110.25,0,48
01/09/2005,17:45,1110.00,1110.25,1110.00,1110.25,5,1
01/09/2005,17:46,1110.25,1110.25,1110.25,1110.25,2,0
01/09/2005,17:47,1110.50,1110.50,1110.50,1110.50,1,0
01/09/2005,17:48,1110.50,1110.50,1110.25,1110.25,10,2
01/09/2005,17:49,1110.25,1110.25,1110.25,1110.25,0,16
01/09/2005,17:50,1110.25,1110.25,1110.00,1110.00,1,7
01/09/2005,17:51,1110.25,1110.25,1110.25,1110.25,6,0
01/09/2005,17:53,1110.25,1110.25,1110.25,1110.25,3,0
01/09/2005,17:54,1110.50,1110.50,1110.50,1110.50,2,0
01/09/2005,17:55,1110.25,1110.50,1110.25,1110.50,1,1
01/09/2005,17:56,1110.25,1110.50,1110.00,1110.50,2,7
01/09/2005,17:58,1110.25,1110.25,1110.25,1110.25,0,2
01/09/2005,18:00,1110.25,1110.25,1110.25,1110.25,0,24
01/09/2005,18:01,1110.50,1110.50,1110.50,1110.50,65,0
01/09/2005,18:03,1110.50,1110.50,1110.50,1110.50,26,0
01/09/2005,18:04,1110.50,1110.50,1110.50,1110.50,2,0
01/09/2005,18:05,1110.50,1110.75,1110.50,1110.75,6,0
01/09/2005,18:06,1110.75,1110.75,1110.25,1110.25,1,1
01/09/2005,18:09,1110.50,1110.50,1110.50,1110.50,1,0
01/09/2005,18:10,1110.50,1110.50,1110.50,1110.50,1,0
01/09/2005,18:11,1110.50,1110.50,1110.50,1110.50,31,0
01/09/2005,18:12,1110.50,1110.50,1110.50,1110.50,3,0
01/09/2005,18:13,1110.50,1110.50,1110.50,1110.50,1,0
01/09/2005,18:17,1110.25,1110.25,1110.25,1110.25,0,1
01/09/2005,18:18,1110.50,1110.50,1110.25,1110.25,1,2
01/09/2005,18:19,1110.25,1110.25,1110.25,1110.25,0,14
01/09/2005,18:22,1110.25,1110.25,1110.25,1110.25,0,1
01/09/2005,18:24,1110.75,1110.75,1110.75,1110.75,2,0
01/09/2005,18:30,1110.50,1110.50,1110.50,1110.50,0,1
01/09/2005,18:32,1110.50,1110.75,1110.50,1110.50,181,20
01/09/2005,18:34,1110.75,1111.00,1110.75,1110.75,84,1
01/09/2005,18:35,1111.00,1111.00,1111.00,1111.00,8,0
01/09/2005,18:36,1111.00,1111.00,1111.00,1111.00,3,0
01/09/2005,18:37,1111.00,1111.00,1111.00,1111.00,20,0
01/09/2005,18:38,1110.75,1111.00,1110.75,1111.00,63,2
01/09/2005,18:39,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,18:40,1111.25,1111.50,1111.25,1111.25,83,29
01/09/2005,18:41,1111.25,1111.25,1111.25,1111.25,0,1
01/09/2005,18:42,1111.00,1111.00,1111.00,1111.00,0,4
01/09/2005,18:43,1111.00,1111.00,1110.75,1110.75,0,78
01/09/2005,18:44,1110.75,1110.75,1110.75,1110.75,0,6
01/09/2005,18:45,1110.75,1111.25,1110.75,1111.25,75,1
01/09/2005,18:46,1111.25,1111.25,1111.00,1111.00,7,2
01/09/2005,18:47,1111.00,1111.00,1111.00,1111.00,0,17
01/09/2005,18:49,1111.25,1111.50,1111.25,1111.50,25,0
01/09/2005,18:52,1111.50,1111.50,1111.25,1111.25,1,2
01/09/2005,18:53,1111.25,1111.50,1111.25,1111.50,101,2
01/09/2005,18:54,1111.50,1111.50,1111.50,1111.50,26,0
01/09/2005,18:55,1111.50,1111.50,1111.50,1111.50,27,0
01/09/2005,18:57,1111.50,1111.75,1111.50,1111.75,3,0
01/09/2005,18:59,1111.75,1111.75,1111.50,1111.50,2,2
01/09/2005,19:00,1111.75,1111.75,1111.50,1111.50,6,5
01/09/2005,19:01,1111.50,1111.50,1111.50,1111.50,0,20
01/09/2005,19:02,1111.50,1111.50,1111.50,1111.50,0,30
01/09/2005,19:03,1111.25,1111.25,1111.25,1111.25,0,4
01/09/2005,19:04,1111.25,1111.25,1111.25,1111.25,0,1
01/09/2005,19:06,1111.25,1111.25,1111.25,1111.25,0,1
01/09/2005,19:07,1111.25,1111.25,1111.25,1111.25,0,5
01/09/2005,19:08,1111.25,1111.25,1111.25,1111.25,0,2
01/09/2005,19:09,1111.50,1111.50,1111.50,1111.50,2,0
01/09/2005,19:10,1111.50,1111.50,1111.50,1111.50,24,0
01/09/2005,19:12,1111.50,1111.50,1111.50,1111.50,8,0
01/09/2005,19:13,1111.50,1111.50,1111.50,1111.50,2,0
01/09/2005,19:14,1111.50,1111.50,1111.50,1111.50,1,0
01/09/2005,19:15,1111.50,1111.50,1111.50,1111.50,18,0
01/09/2005,19:18,1111.50,1111.50,1111.50,1111.50,1,0
01/09/2005,19:19,1111.50,1111.50,1111.50,1111.50,4,0
01/09/2005,19:20,1111.25,1111.25,1111.25,1111.25,0,2
01/09/2005,19:21,1111.25,1111.25,1111.25,1111.25,0,11
01/09/2005,19:22,1111.50,1111.50,1111.50,1111.50,2,0
01/09/2005,19:23,1111.50,1111.50,1111.50,1111.50,41,0
01/09/2005,19:24,1111.50,1111.50,1111.25,1111.25,8,2
01/09/2005,19:25,1111.25,1111.25,1111.25,1111.25,0,5
01/09/2005,19:30,1111.25,1111.25,1111.25,1111.25,0,10
01/09/2005,19:32,1111.50,1111.50,1111.50,1111.50,2,0
01/09/2005,19:33,1111.25,1111.25,1111.25,1111.25,0,2
01/09/2005,19:34,1111.50,1111.50,1111.50,1111.50,1,0
01/09/2005,19:35,1111.25,1111.25,1111.25,1111.25,0,18
01/09/2005,19:37,1111.25,1111.25,1111.25,1111.25,0,22
01/09/2005,19:38,1111.50,1111.50,1111.25,1111.25,2,9
01/09/2005,19:40,1111.25,1111.25,1111.25,1111.25,0,1
01/09/2005,19:45,1111.25,1111.25,1111.25,1111.25,0,6
01/09/2005,19:46,1111.25,1111.25,1111.25,1111.25,0,1
01/09/2005,19:47,1111.25,1111.25,1111.25,1111.25,0,10
01/09/2005,19:48,1111.00,1111.00,1111.00,1111.00,0,3
01/09/2005,19:50,1111.25,1111.25,1111.25,1111.25,2,0
01/09/2005,19:54,1111.50,1111.50,1111.50,1111.50,55,0
01/09/2005,19:55,1111.25,1111.25,1111.25,1111.25,0,5
01/09/2005,19:56,1111.25,1111.25,1111.25,1111.25,0,14
01/09/2005,19:58,1111.00,1111.00,1111.00,1111.00,0,3
01/09/2005,19:59,1111.00,1111.00,1111.00,1111.00,0,10
01/09/2005,20:00,1111.00,1111.00,1111.00,1111.00,0,2
01/09/2005,20:01,1111.00,1111.00,1111.00,1111.00,0,6
01/09/2005,20:03,1111.00,1111.00,1111.00,1111.00,0,4
01/09/2005,20:04,1111.00,1111.00,1111.00,1111.00,0,5
01/09/2005,20:06,1111.00,1111.25,1111.00,1111.25,4,5
01/09/2005,20:07,1111.00,1111.00,1111.00,1111.00,0,5
01/09/2005,20:09,1111.25,1111.25,1111.25,1111.25,1,0
01/09/2005,20:12,1111.00,1111.00,1111.00,1111.00,0,1
01/09/2005,20:13,1111.00,1111.00,1111.00,1111.00,0,55
01/09/2005,20:14,1111.00,1111.25,1111.00,1111.25,1,20
01/09/2005,20:15,1111.00,1111.00,1111.00,1111.00,0,4
01/09/2005,20:16,1111.00,1111.00,1111.00,1111.00,0,3
01/09/2005,20:18,1111.00,1111.00,1111.00,1111.00,0,4
01/09/2005,20:24,1111.00,1111.00,1111.00,1111.00,0,3
01/09/2005,20:27,1111.00,1111.00,1111.00,1111.00,0,1
01/09/2005,20:30,1110.75,1110.75,1110.75,1110.75,0,2
01/09/2005,20:35,1111.00,1111.00,1111.00,1111.00,2,0
01/09/2005,20:36,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,20:37,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,20:38,1111.00,1111.00,1111.00,1111.00,4,0
01/09/2005,20:39,1111.00,1111.25,1110.75,1111.00,18,16
01/09/2005,20:41,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,20:42,1111.00,1111.00,1111.00,1111.00,5,0
01/09/2005,20:44,1110.75,1110.75,1110.75,1110.75,0,1
01/09/2005,20:47,1110.75,1111.00,1110.75,1111.00,18,8
01/09/2005,20:48,1111.00,1111.25,1111.00,1111.00,4,1
01/09/2005,20:49,1111.00,1111.00,1111.00,1111.00,0,1
01/09/2005,20:50,1111.25,1111.25,1111.25,1111.25,15,0
01/09/2005,20:51,1111.00,1111.00,1110.75,1110.75,0,15
01/09/2005,20:52,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,20:53,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,20:54,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,20:56,1111.00,1111.00,1111.00,1111.00,4,0
01/09/2005,20:57,1111.00,1111.00,1111.00,1111.00,5,0
01/09/2005,20:58,1111.00,1111.00,1111.00,1111.00,2,0
01/09/2005,21:01,1111.00,1111.00,1111.00,1111.00,3,0
01/09/2005,21:03,1111.00,1111.00,1111.00,1111.00,6,0
01/09/2005,21:04,1111.00,1111.00,1111.00,1111.00,2,0
01/09/2005,21:05,1111.00,1111.00,1111.00,1111.00,32,0
01/09/2005,21:06,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,21:08,1111.00,1111.00,1111.00,1111.00,2,0
01/09/2005,21:10,1110.75,1110.75,1110.75,1110.75,0,1
01/09/2005,21:11,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,21:12,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,21:13,1111.25,1111.25,1111.25,1111.25,5,0
01/09/2005,21:21,1111.25,1111.25,1111.25,1111.25,1,0
01/09/2005,21:25,1111.25,1111.25,1111.25,1111.25,20,0
01/09/2005,21:26,1111.00,1111.00,1110.75,1111.00,6,40
01/09/2005,21:30,1110.75,1110.75,1110.75,1110.75,0,5
01/09/2005,21:39,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,21:40,1111.00,1111.00,1111.00,1111.00,9,0
01/09/2005,21:42,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,21:44,1111.00,1111.00,1111.00,1111.00,11,0
01/09/2005,21:47,1111.00,1111.00,1111.00,1111.00,2,0
01/09/2005,21:56,1110.75,1110.75,1110.75,1110.75,0,1
01/09/2005,21:59,1110.75,1110.75,1110.75,1110.75,0,5
01/09/2005,22:02,1111.00,1111.00,1110.75,1110.75,7,5
01/09/2005,22:06,1111.00,1111.25,1111.00,1111.25,45,0
01/09/2005,22:08,1111.00,1111.00,1111.00,1111.00,0,9
01/09/2005,22:09,1111.00,1111.00,1111.00,1111.00,0,1
01/09/2005,22:15,1111.00,1111.00,1111.00,1111.00,0,20
01/09/2005,22:17,1111.00,1111.00,1111.00,1111.00,0,1
01/09/2005,22:21,1111.00,1111.00,1110.75,1111.00,1,3
01/09/2005,22:22,1110.75,1110.75,1110.75,1110.75,0,2
01/09/2005,22:34,1110.75,1110.75,1110.75,1110.75,0,7
01/09/2005,22:36,1110.75,1110.75,1110.75,1110.75,0,17
01/09/2005,22:39,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,22:45,1110.75,1110.75,1110.75,1110.75,0,1
01/09/2005,22:48,1111.00,1111.00,1111.00,1111.00,1,0
01/09/2005,22:50,1110.75,1111.00,1110.75,1111.00,9,4
01/09/2005,22:51,1110.75,1110.75,1110.75,1110.75,0,5
01/09/2005,22:57,1110.75,1110.75,1110.75,1110.75,0,4
01/09/2005,22:58,1110.75,1110.75,1110.75,1110.75,0,1
01/09/2005,23:04,1111.00,1111.00,1111.00,1111.00,16,0
01/09/2005,23:17,1111.00,1111.00,1111.00,1111.00,4,0
01/09/2005,23:26,1110.75,1111.00,1110.75,1110.75,15,5
01/09/2005,23:41,1110.75,1110.75,1110.75,1110.75,0,2
01/09/2005,23:49,1110.75,1110.75,1110.75,1110.75,0,4
01/09/2005,23:51,1110.75,1110.75,1110.75,1110.75,0,6
01/09/2005,23:57,1110.75,1110.75,1110.75,1110.75,0,5
01/09/2005,23:58,1110.75,1110.75,1110.75,1110.75,0,1
01/10/2005,00:01,1110.75,1110.75,1110.75,1110.75,0,1
01/10/2005,00:04,1110.75,1110.75,1110.75,1110.75,0,5
01/10/2005,00:06,1111.00,1111.00,1111.00,1111.00,1,0
01/10/2005,00:07,1110.75,1110.75,1110.75,1110.75,0,2
01/10/2005,00:10,1111.00,1111.00,1111.00,1111.00,2,0
01/10/2005,00:23,1110.75,1110.75,1110.75,1110.75,0,3
01/10/2005,00:25,1111.00,1111.00,1111.00,1111.00,1,0
01/10/2005,00:26,1111.00,1111.00,1111.00,1111.00,1,0
01/10/2005,00:27,1111.00,1111.00,1111.00,1111.00,30,0
01/10/2005,00:28,1111.00,1111.00,1111.00,1111.00,12,0
01/10/2005,00:29,1111.00,1111.00,1111.00,1111.00,2,0
01/10/2005,00:30,1111.25,1111.25,1111.25,1111.25,5,0
01/10/2005,00:34,1111.00,1111.00,1111.00,1111.00,0,5
01/10/2005,00:47,1111.25,1111.25,1111.25,1111.25,1,0
01/10/2005,00:48,1111.25,1111.25,1111.25,1111.25,1,0
01/10/2005,00:49,1111.00,1111.00,1111.00,1111.00,0,1
01/10/2005,00:50,1111.00,1111.25,1111.00,1111.25,1,1
01/10/2005,00:54,1111.00,1111.00,1111.00,1111.00,0,1
01/10/2005,00:55,1111.00,1111.00,1111.00,1111.00,0,4
01/10/2005,00:56,1111.00,1111.00,1111.00,1111.00,0,10
01/10/2005,00:57,1111.00,1111.00,1111.00,1111.00,0,9
01/10/2005,00:58,1111.25,1111.25,1111.25,1111.25,1,0
01/10/2005,00:59,1111.00,1111.00,1111.00,1111.00,0,6
01/10/2005,01:01,1111.00,1111.00,1111.00,1111.00,0,2
01/10/2005,01:03,1111.00,1111.00,1111.00,1111.00,0,4
01/10/2005,01:07,1110.75,1110.75,1110.75,1110.75,0,1
01/10/2005,01:13,1111.00,1111.00,1111.00,1111.00,54,0
01/10/2005,01:15,1111.25,1111.25,1111.25,1111.25,4,0
01/10/2005,01:18,1111.00,1111.00,1111.00,1111.00,0,6
01/10/2005,01:19,1111.00,1111.00,1111.00,1111.00,0,11
01/10/2005,01:20,1111.00,1111.00,1111.00,1111.00,0,1
01/10/2005,01:25,1111.00,1111.00,1111.00,1111.00,0,1
01/10/2005,01:26,1111.00,1111.00,1111.00,1111.00,0,27
01/10/2005,01:28,1111.00,1111.00,1111.00,1111.00,0,3
01/10/2005,01:29,1111.00,1111.00,1111.00,1111.00,0,1
01/10/2005,01:30,1111.00,1111.00,1111.00,1111.00,0,5
01/10/2005,01:31,1111.00,1111.00,1111.00,1111.00,0,1
01/10/2005,01:34,1111.25,1111.25,1111.25,1111.25,116,0
01/10/2005,01:35,1111.25,1111.25,1111.25,1111.25,51,0
01/10/2005,01:37,1111.50,1111.50,1111.50,1111.50,11,0
01/10/2005,01:41,1111.50,1111.50,1111.25,1111.25,4,1
01/10/2005,01:42,1111.50,1111.50,1111.50,1111.50,1,0
01/10/2005,01:43,1111.50,1111.50,1111.50,1111.50,2,0
01/10/2005,01:44,1111.50,1111.50,1111.50,1111.50,1,0
01/10/2005,01:48,1111.50,1111.50,1111.50,1111.50,2,0
01/10/2005,01:50,1111.50,1111.50,1111.50,1111.50,3,0
01/10/2005,01:52,1111.50,1111.50,1111.50,1111.50,9,0
01/10/2005,01:53,1111.25,1111.25,1111.25,1111.25,0,5
01/10/2005,01:54,1111.25,1111.25,1111.25,1111.25,0,5
01/10/2005,01:55,1111.25,1111.25,1111.25,1111.25,0,1
01/10/2005,01:56,1111.25,1111.25,1111.25,1111.25,0,1
01/10/2005,01:57,1111.25,1111.25,1111.25,1111.25,0,2
01/10/2005,01:59,1111.25,1111.50,1111.25,1111.50,150,2
01/10/2005,02:00,1111.50,1111.50,1111.50,1111.50,82,0
01/10/2005,02:01,1111.50,1111.50,1111.50,1111.50,51,0
01/10/2005,02:02,1111.50,1111.50,1111.50,1111.50,56,0
01/10/2005,02:04,1111.50,1111.75,1111.50,1111.75,169,0
01/10/2005,02:05,1111.75,1112.00,1111.75,1111.75,38,21
01/10/2005,02:06,1111.75,1112.00,1111.50,1111.50,5,118
01/10/2005,02:07,1111.50,1111.50,1111.25,1111.50,8,96
01/10/2005,02:08,1111.50,1111.75,1111.50,1111.75,85,0
01/10/2005,02:09,1111.50,1111.50,1111.50,1111.50,0,10
01/10/2005,02:11,1111.50,1111.50,1111.50,1111.50,0,79
01/10/2005,02:12,1111.50,1111.50,1111.50,1111.50,0,53
01/10/2005,02:13,1111.25,1111.50,1111.25,1111.25,20,22
01/10/2005,02:14,1111.25,1111.50,1111.25,1111.50,4,1
01/10/2005,02:15,1111.50,1111.50,1111.50,1111.50,38,0
01/10/2005,02:16,1111.50,1111.50,1111.50,1111.50,41,0
01/10/2005,02:18,1111.50,1111.50,1111.50,1111.50,10,0
01/10/2005,02:19,1111.75,1111.75,1111.75,1111.75,130,0
01/10/2005,02:20,1111.75,1112.00,1111.75,1112.00,111,0
01/10/2005,02:21,1112.00,1112.00,1111.75,1111.75,6,155
01/10/2005,02:22,1111.75,1111.75,1111.50,1111.50,0,81
01/10/2005,02:23,1111.75,1111.75,1111.50,1111.75,26,5
01/10/2005,02:24,1111.75,1111.75,1111.75,1111.75,14,0
01/10/2005,02:25,1111.75,1112.00,1111.75,1112.00,34,0
01/10/2005,02:26,1112.00,1112.00,1111.75,1112.00,21,25
01/10/2005,02:29,1112.00,1112.00,1111.75,1111.75,10,3
01/10/2005,02:31,1111.75,1111.75,1111.75,1111.75,0,133
01/10/2005,02:32,1111.75,1112.25,1111.75,1112.25,151,8
01/10/2005,02:33,1112.00,1112.00,1111.75,1112.00,10,71
01/10/2005,02:34,1112.00,1112.25,1112.00,1112.25,56,0
01/10/2005,02:35,1112.00,1112.00,1112.00,1112.00,0,173
01/10/2005,02:37,1112.00,1112.00,1112.00,1112.00,0,57
01/10/2005,02:38,1112.00,1112.25,1112.00,1112.25,1,5
01/10/2005,02:39,1112.00,1112.00,1112.00,1112.00,0,20
01/10/2005,02:40,1112.00,1112.25,1112.00,1112.00,1,12
01/10/2005,02:41,1112.00,1112.00,1112.00,1112.00,0,87
01/10/2005,02:42,1112.00,1112.25,1112.00,1112.25,1,6
01/10/2005,02:43,1112.25,1112.25,1112.25,1112.25,20,0
01/10/2005,02:45,1112.00,1112.25,1112.00,1112.00,20,7
01/10/2005,02:46,1112.00,1112.00,1111.75,1111.75,0,171
01/10/2005,02:48,1111.75,1112.00,1111.75,1112.00,24,6
01/10/2005,02:49,1112.00,1112.25,1112.00,1112.25,47,0
01/10/2005,02:50,1112.50,1112.50,1112.50,1112.50,3,0
01/10/2005,02:51,1112.25,1112.25,1112.25,1112.25,0,50
01/10/2005,02:52,1112.25,1112.25,1112.25,1112.25,0,33
01/10/2005,02:53,1112.25,1112.25,1112.25,1112.25,0,67
01/10/2005,02:54,1112.25,1112.25,1112.25,1112.25,0,25
01/10/2005,02:56,1112.25,1112.25,1112.25,1112.25,0,23
01/10/2005,02:58,1112.25,1112.25,1112.00,1112.00,0,2
01/10/2005,02:59,1112.25,1112.25,1112.25,1112.25,6,0
01/10/2005,03:00,1112.25,1112.25,1111.75,1111.75,5,146
01/10/2005,03:01,1111.75,1112.00,1111.75,1112.00,10,46
01/10/2005,03:02,1111.75,1111.75,1111.75,1111.75,0,11
01/10/2005,03:03,1111.75,1111.75,1111.75,1111.75,0,68
01/10/2005,03:04,1111.75,1111.75,1111.75,1111.75,0,4
01/10/2005,03:05,1111.75,1111.75,1111.75,1111.75,0,21
01/10/2005,03:06,1111.75,1111.75,1111.75,1111.75,0,116
01/10/2005,03:07,1112.00,1112.00,1111.75,1111.75,2,15
01/10/2005,03:08,1111.50,1111.50,1111.25,1111.25,0,96
01/10/2005,03:09,1111.50,1111.50,1111.50,1111.50,25,0
01/10/2005,03:10,1111.50,1111.50,1111.50,1111.50,12,0
01/10/2005,03:12,1111.50,1111.50,1111.50,1111.50,11,0
01/10/2005,03:13,1111.25,1111.25,1111.00,1111.00,1,214
01/10/2005,03:15,1111.00,1111.00,1111.00,1111.00,0,3
01/10/2005,03:16,1111.25,1111.50,1111.25,1111.50,170,0
01/10/2005,03:17,1111.25,1111.50,1111.25,1111.25,1,9
01/10/2005,03:18,1111.50,1111.50,1111.50,1111.50,52,0
01/10/2005,03:19,1111.50,1111.50,1111.50,1111.50,33,0
01/10/2005,03:20,1111.50,1111.50,1111.50,1111.50,3,0
01/10/2005,03:22,1111.50,1111.50,1111.50,1111.50,21,0
01/10/2005,03:24,1111.50,1111.50,1111.25,1111.25,28,2
01/10/2005,03:25,1111.50,1111.50,1111.50,1111.50,1,0
01/10/2005,03:28,1111.25,1111.25,1111.25,1111.25,0,2
01/10/2005,03:29,1111.25,1111.50,1111.25,1111.50,61,2
01/10/2005,03:31,1111.50,1111.50,1111.50,1111.50,50,0
01/10/2005,03:32,1111.25,1111.75,1111.25,1111.50,15,48
01/10/2005,03:33,1111.25,1111.25,1111.25,1111.25,0,21
01/10/2005,03:34,1111.25,1111.25,1111.25,1111.25,0,27
01/10/2005,03:35,1111.25,1111.25,1111.25,1111.25,0,1
01/10/2005,03:36,1111.25,1111.25,1111.00,1111.00,0,17
01/10/2005,03:37,1111.25,1111.25,1111.25,1111.25,6,0
01/10/2005,03:39,1111.25,1111.25,1111.25,1111.25,98,0
01/10/2005,03:40,1111.25,1111.25,1111.25,1111.25,50,0
01/10/2005,03:41,1111.25,1111.50,1111.25,1111.50,73,0
01/10/2005,03:42,1111.25,1111.50,1111.25,1111.50,1,1
01/10/2005,03:43,1111.50,1111.50,1111.50,1111.50,32,0
01/10/2005,03:44,1111.50,1111.50,1111.25,1111.25,20,5
01/10/2005,03:45,1111.50,1111.50,1111.25,1111.25,6,20
01/10/2005,03:46,1111.25,1111.25,1111.25,1111.25,0,7
01/10/2005,03:47,1111.00,1111.00,1111.00,1111.00,0,73
01/10/2005,03:48,1111.00,1111.00,1111.00,1111.00,0,34
01/10/2005,03:49,1111.00,1111.00,1111.00,1111.00,0,8
01/10/2005,03:50,1111.00,1111.00,1111.00,1111.00,0,10
01/10/2005,03:51,1110.75,1110.75,1110.75,1110.75,0,114
01/10/2005,03:52,1111.00,1111.25,1111.00,1111.25,30,0
01/10/2005,03:53,1111.00,1111.00,1111.00,1111.00,0,18
01/10/2005,03:54,1111.00,1111.00,1111.00,1111.00,0,82
01/10/2005,03:55,1111.00,1111.00,1111.00,1111.00,0,30
01/10/2005,03:58,1111.00,1111.00,1111.00,1111.00,0,122
01/10/2005,03:59,1111.25,1111.25,1111.25,1111.25,50,0
01/10/2005,04:00,1111.00,1111.25,1111.00,1111.25,41,5
01/10/2005,04:02,1111.25,1111.25,1111.25,1111.25,27,0
01/10/2005,04:03,1111.25,1111.25,1111.25,1111.25,4,0
01/10/2005,04:05,1111.50,1111.50,1111.50,1111.50,29,0
01/10/2005,04:09,1111.50,1111.50,1111.50,1111.50,29,0
01/10/2005,04:10,1111.50,1111.75,1111.50,1111.50,15,48
01/10/2005,04:11,1111.50,1111.50,1111.50,1111.50,0,16
01/10/2005,04:12,1111.50,1111.50,1111.50,1111.50,0,1
01/10/2005,04:14,1111.50,1111.50,1111.25,1111.25,0,26
01/10/2005,04:19,1111.50,1111.50,1111.25,1111.25,54,6
01/10/2005,04:20,1111.25,1111.25,1111.00,1111.00,0,68
01/10/2005,04:21,1110.75,1111.00,1110.75,1110.75,46,6
01/10/2005,04:22,1110.75,1110.75,1110.75,1110.75,0,6
01/10/2005,04:23,1111.00,1111.00,1111.00,1111.00,122,0
01/10/2005,04:24,1111.00,1111.00,1111.00,1111.00,20,0
01/10/2005,04:25,1111.00,1111.00,1111.00,1111.00,100,0
01/10/2005,04:26,1111.00,1111.00,1111.00,1111.00,62,0
01/10/2005,04:28,1111.00,1111.00,1111.00,1111.00,10,0
01/10/2005,04:30,1111.25,1111.25,1111.25,1111.25,3,0
01/10/2005,04:31,1111.25,1111.25,1111.25,1111.25,1,0
01/10/2005,04:32,1111.25,1111.25,1111.25,1111.25,1,0
01/10/2005,04:33,1111.25,1111.25,1111.00,1111.00,5,2
01/10/2005,04:34,1111.25,1111.25,1111.00,1111.00,1,1
01/10/2005,04:36,1111.00,1111.00,1111.00,1111.00,0,21
01/10/2005,04:37,1111.00,1111.00,1111.00,1111.00,0,41
01/10/2005,04:38,1111.25,1111.25,1111.25,1111.25,5,0
01/10/2005,04:41,1111.25,1111.25,1111.00,1111.00,8,1
01/10/2005,04:44,1111.00,1111.00,1111.00,1111.00,0,12
01/10/2005,04:45,1111.00,1111.00,1111.00,1111.00,0,10
01/10/2005,04:46,1111.25,1111.25,1111.25,1111.25,10,0
01/10/2005,04:48,1111.25,1111.25,1111.25,1111.25,2,0
01/10/2005,04:50,1111.25,1111.25,1111.25,1111.25,1,0
01/10/2005,04:52,1111.25,1111.25,1111.25,1111.25,1,0
01/10/2005,04:54,1111.00,1111.00,1111.00,1111.00,0,27
01/10/2005,04:55,1111.00,1111.00,1111.00,1111.00,0,2
01/10/2005,05:01,1111.00,1111.00,1111.00,1111.00,0,20
01/10/2005,05:04,1110.75,1110.75,1110.75,1110.75,0,49
01/10/2005,05:05,1110.75,1110.75,1110.75,1110.75,0,10
01/10/2005,05:06,1110.75,1110.75,1110.75,1110.75,0,19
01/10/2005,05:07,1110.75,1110.75,1110.75,1110.75,0,7
01/10/2005,05:09,1110.50,1110.75,1110.50,1110.75,18,7
01/10/2005,05:14,1110.75,1110.75,1110.75,1110.75,1,0
01/10/2005,05:15,1110.75,1110.75,1110.75,1110.75,1,0
01/10/2005,05:16,1110.75,1110.75,1110.75,1110.75,25,0
01/10/2005,05:17,1110.75,1110.75,1110.75,1110.75,20,0
01/10/2005,05:18,1110.75,1110.75,1110.75,1110.75,1,0
01/10/2005,05:20,1110.50,1110.50,1110.50,1110.50,0,4
01/10/2005,05:21,1110.50,1110.50,1110.50,1110.50,0,6
01/10/2005,05:22,1110.50,1110.50,1110.50,1110.50,0,2
01/10/2005,05:27,1110.75,1110.75,1110.75,1110.75,12,0
01/10/2005,05:28,1110.50,1110.50,1110.50,1110.50,0,10
01/10/2005,05:30,1110.50,1110.50,1110.50,1110.50,0,1
01/10/2005,05:31,1110.50,1110.75,1110.50,1110.75,1,1
01/10/2005,05:32,1110.75,1110.75,1110.75,1110.75,7,0
01/10/2005,05:33,1110.75,1110.75,1110.50,1110.50,1,1
01/10/2005,05:34,1110.75,1110.75,1110.75,1110.75,2,0
01/10/2005,05:36,1110.50,1110.50,1110.50,1110.50,0,20
01/10/2005,05:38,1110.50,1110.50,1110.50,1110.50,0,1
01/10/2005,05:39,1110.50,1110.75,1110.50,1110.75,1,1
01/10/2005,05:40,1110.50,1110.50,1110.50,1110.50,0,10
01/10/2005,05:42,1110.50,1110.50,1110.50,1110.50,0,123
01/10/2005,05:43,1110.25,1110.50,1110.25,1110.50,1,15
01/10/2005,05:44,1110.50,1110.50,1110.50,1110.50,1,0
01/10/2005,05:45,1110.50,1110.50,1110.50,1110.50,1,0
01/10/2005,05:47,1110.50,1110.50,1110.50,1110.50,2,0
01/10/2005,05:48,1110.50,1110.50,1110.50,1110.50,6,0
01/10/2005,05:49,1110.50,1110.50,1110.50,1110.50,2,0
01/10/2005,05:51,1110.50,1110.50,1110.50,1110.50,81,0
01/10/2005,05:52,1110.50,1110.50,1110.50,1110.50,1,0
01/10/2005,05:53,1110.50,1110.50,1110.25,1110.50,16,21
01/10/2005,05:54,1110.50,1110.50,1110.50,1110.50,2,0
01/10/2005,05:55,1110.50,1110.75,1110.50,1110.75,15,0
01/10/2005,05:56,1110.50,1110.50,1110.50,1110.50,0,80
01/10/2005,05:57,1110.50,1110.50,1110.50,1110.50,0,9
01/10/2005,05:58,1110.75,1110.75,1110.50,1110.50,1,30
01/10/2005,05:59,1110.50,1110.50,1110.50,1110.50,0,2
01/10/2005,06:00,1110.75,1110.75,1110.75,1110.75,1,0
01/10/2005,06:02,1110.50,1110.50,1110.50,1110.50,0,1
01/10/2005,06:03,1110.75,1110.75,1110.75,1110.75,2,0
01/10/2005,06:04,1110.75,1110.75,1110.75,1110.75,3,0
01/10/2005,06:05,1110.75,1110.75,1110.50,1110.50,2,1
01/10/2005,06:06,1110.50,1110.50,1110.50,1110.50,0,23
01/10/2005,06:07,1110.75,1110.75,1110.75,1110.75,5,0
01/10/2005,06:09,1110.50,1110.75,1110.50,1110.75,2,1
01/10/2005,06:10,1110.75,1110.75,1110.75,1110.75,8,0
01/10/2005,06:11,1110.75,1110.75,1110.75,1110.75,1,0
01/10/2005,06:12,1110.75,1110.75,1110.75,1110.75,201,0
01/10/2005,06:13,1111.00,1111.00,1110.75,1110.75,1,25
01/10/2005,06:14,1110.75,1110.75,1110.75,1110.75,0,30
01/10/2005,06:15,1110.75,1110.75,1110.75,1110.75,0,16
01/10/2005,06:16,1110.50,1111.00,1110.50,1110.75,4,5
01/10/2005,06:17,1111.00,1111.00,1111.00,1111.00,2,0
01/10/2005,06:19,1110.75,1111.00,1110.75,1110.75,1,4
01/10/2005,06:20,1110.75,1111.00,1110.75,1111.00,1,2
01/10/2005,06:22,1110.75,1110.75,1110.75,1110.75,0,57
01/10/2005,06:23,1110.75,1110.75,1110.75,1110.75,0,60
01/10/2005,06:24,1110.75,1110.75,1110.75,1110.75,0,10
01/10/2005,06:28,1111.00,1111.00,1110.75,1110.75,1,6
01/10/2005,06:29,1110.75,1110.75,1110.75,1110.75,0,27
01/10/2005,06:30,1110.75,1110.75,1110.50,1110.50,0,20
01/10/2005,06:31,1110.50,1110.75,1110.50,1110.50,2,38
01/10/2005,06:32,1110.25,1110.25,1110.25,1110.25,0,137
01/10/2005,06:34,1110.25,1110.25,1110.25,1110.25,0,4
01/10/2005,06:35,1110.25,1110.25,1110.25,1110.25,0,23
01/10/2005,06:36,1110.25,1110.25,1110.25,1110.25,0,60
01/10/2005,06:37,1110.00,1110.00,1110.00,1110.00,0,106
01/10/2005,06:38,1110.25,1110.25,1109.75,1109.75,4,179
01/10/2005,06:39,1110.00,1110.00,1109.75,1110.00,134,84
01/10/2005,06:40,1109.75,1109.75,1109.75,1109.75,0,52
01/10/2005,06:41,1109.75,1109.75,1109.75,1109.75,0,214
01/10/2005,06:42,1109.50,1109.75,1109.50,1109.75,57,423
01/10/2005,06:43,1109.50,1109.75,1109.50,1109.75,7,102
01/10/2005,06:44,1109.75,1109.75,1109.75,1109.75,56,0
01/10/2005,06:45,1109.50,1109.75,1109.25,1109.75,86,95
01/10/2005,06:46,1109.75,1110.00,1109.75,1110.00,237,2
01/10/2005,06:47,1110.00,1110.00,1110.00,1110.00,149,0
01/10/2005,06:48,1110.00,1110.00,1110.00,1110.00,88,0
01/10/2005,06:49,1109.75,1109.75,1109.75,1109.75,0,25
01/10/2005,06:50,1109.75,1109.75,1109.50,1109.75,20,54
01/10/2005,06:51,1109.75,1110.00,1109.75,1110.00,18,0
01/10/2005,06:52,1110.00,1110.00,1109.50,1109.75,6,47
01/10/2005,06:53,1109.75,1110.00,1109.75,1109.75,24,30
01/10/2005,06:55,1109.75,1109.75,1109.50,1109.75,45,88
01/10/2005,06:56,1109.50,1109.75,1109.50,1109.75,5,4
01/10/2005,06:57,1109.75,1110.00,1109.75,1110.00,34,0
01/10/2005,06:58,1110.00,1110.00,1110.00,1110.00,3,0
01/10/2005,06:59,1110.00,1110.00,1110.00,1110.00,72,0
01/10/2005,07:00,1110.00,1110.25,1110.00,1110.00,11,41
01/10/2005,07:01,1110.00,1110.00,1110.00,1110.00,0,6
01/10/2005,07:02,1110.25,1110.50,1110.25,1110.25,151,15
01/10/2005,07:03,1110.50,1110.50,1110.25,1110.25,3,3
01/10/2005,07:04,1110.50,1110.50,1110.50,1110.50,7,0
01/10/2005,07:05,1110.50,1110.50,1110.50,1110.50,2,0
01/10/2005,07:06,1110.50,1110.50,1110.50,1110.50,1,0
01/10/2005,07:07,1110.50,1110.50,1110.50,1110.50,2,0
01/10/2005,07:08,1110.50,1110.50,1110.50,1110.50,2,0
01/10/2005,07:09,1110.25,1110.25,1110.25,1110.25,0,138
01/10/2005,07:10,1110.50,1110.50,1110.00,1110.00,2,78
01/10/2005,07:11,1110.25,1110.25,1110.25,1110.25,23,0
01/10/2005,07:13,1110.00,1110.25,1110.00,1110.25,2,1
01/10/2005,07:14,1110.25,1110.25,1110.00,1110.00,8,1
01/10/2005,07:16,1110.00,1110.00,1110.00,1110.00,0,4
01/10/2005,07:17,1110.25,1110.25,1110.25,1110.25,1,0
01/10/2005,07:18,1110.25,1110.25,1110.25,1110.25,103,0
01/10/2005,07:19,1110.25,1110.50,1110.25,1110.25,8,4
01/10/2005,07:20,1110.25,1110.25,1110.25,1110.25,0,47
01/10/2005,07:21,1110.25,1110.50,1110.25,1110.25,2,26
01/10/2005,07:22,1110.25,1110.25,1110.25,1110.25,0,18
01/10/2005,07:23,1110.25,1110.25,1110.25,1110.25,0,49
01/10/2005,07:24,1110.00,1110.25,1110.00,1110.25,42,4
01/10/2005,07:25,1110.25,1110.25,1110.25,1110.25,32,0
01/10/2005,07:26,1110.25,1110.25,1110.00,1110.00,12,8
01/10/2005,07:27,1110.00,1110.00,1110.00,1110.00,0,196
01/10/2005,07:28,1110.00,1110.00,1109.75,1109.75,0,223
01/10/2005,07:29,1110.00,1110.00,1109.75,1109.75,70,306
01/10/2005,07:30,1110.00,1110.00,1110.00,1110.00,5,0
01/10/2005,07:31,1110.00,1110.00,1110.00,1110.00,1,0
01/10/2005,07:32,1110.00,1110.00,1110.00,1110.00,9,0
01/10/2005,07:33,1109.75,1109.75,1109.50,1109.50,0,210
01/10/2005,07:34,1109.50,1109.75,1109.50,1109.75,3,149
01/10/2005,07:35,1109.75,1109.75,1109.50,1109.50,19,21
01/10/2005,07:36,1109.75,1110.00,1109.75,1109.75,160,46
01/10/2005,07:37,1109.75,1110.00,1109.75,1109.75,7,22
01/10/2005,07:38,1110.00,1110.00,1109.75,1109.75,1,4
01/10/2005,07:40,1109.75,1110.00,1109.75,1110.00,1,2
01/10/2005,07:41,1109.75,1109.75,1109.75,1109.75,0,1
01/10/2005,07:43,1110.00,1110.00,1110.00,1110.00,168,0
01/10/2005,07:44,1110.00,1110.00,1110.00,1110.00,7,0
01/10/2005,07:45,1110.25,1110.25,1110.00,1110.00,4,139
01/10/2005,07:46,1110.00,1110.25,1110.00,1110.25,147,1
01/10/2005,07:47,1110.25,1110.25,1110.00,1110.00,12,10
01/10/2005,07:49,1110.00,1110.25,1110.00,1110.00,26,22
01/10/2005,07:50,1110.25,1110.25,1110.25,1110.25,39,0
01/10/2005,07:51,1110.25,1110.25,1110.25,1110.25,42,0
01/10/2005,07:52,1110.25,1110.50,1110.25,1110.25,31,20
01/10/2005,07:53,1110.25,1110.25,1110.00,1110.00,0,35
01/10/2005,07:54,1110.25,1110.25,1110.25,1110.25,5,0
01/10/2005,07:55,1110.25,1110.25,1110.00,1110.00,62,326
01/10/2005,07:56,1109.75,1109.75,1109.50,1109.75,74,329
01/10/2005,07:57,1109.75,1110.00,1109.50,1109.75,172,23
01/10/2005,07:58,1109.75,1109.75,1109.75,1109.75,0,78
01/10/2005,07:59,1109.75,1110.00,1109.75,1109.75,1,156
01/10/2005,08:00,1109.75,1109.75,1109.75,1109.75,0,50
01/10/2005,08:01,1109.75,1109.75,1109.75,1109.75,0,93
01/10/2005,08:02,1109.50,1109.75,1109.50,1109.75,1,53
01/10/2005,08:03,1109.75,1109.75,1109.50,1109.50,10,2
01/10/2005,08:04,1109.50,1109.75,1109.50,1109.75,27,5
01/10/2005,08:05,1109.75,1109.75,1109.50,1109.75,152,1
01/10/2005,08:06,1109.50,1109.50,1109.00,1109.25,112,1360
01/10/2005,08:07,1109.25,1109.25,1109.25,1109.25,0,34
01/10/2005,08:08,1109.25,1109.50,1109.25,1109.50,2,8
01/10/2005,08:09,1109.25,1109.50,1109.25,1109.50,23,477
01/10/2005,08:10,1109.50,1109.50,1109.25,1109.25,1,110
01/10/2005,08:11,1109.25,1109.25,1109.25,1109.25,0,25
01/10/2005,08:12,1109.25,1109.25,1109.25,1109.25,0,58
01/10/2005,08:13,1109.25,1109.25,1109.00,1109.25,26,134
01/10/2005,08:14,1109.00,1109.00,1108.75,1108.75,1,678
01/10/2005,08:15,1109.00,1109.00,1108.75,1109.00,87,27
01/10/2005,08:16,1108.75,1109.00,1108.75,1108.75,16,115
01/10/2005,08:17,1108.75,1109.00,1108.75,1109.00,15,60
01/10/2005,08:18,1109.00,1109.00,1109.00,1109.00,3,0
01/10/2005,08:19,1108.75,1109.00,1108.50,1109.00,39,224
01/10/2005,08:20,1109.00,1109.00,1108.75,1108.75,13,101
01/10/2005,08:21,1108.75,1108.75,1108.75,1108.75,0,11
01/10/2005,08:22,1109.00,1109.00,1108.75,1109.00,38,9
01/10/2005,08:23,1109.00,1109.00,1108.75,1108.75,43,4
01/10/2005,08:24,1108.75,1109.00,1108.50,1108.50,1,263
01/10/2005,08:25,1108.75,1109.00,1108.75,1109.00,93,15
01/10/2005,08:26,1109.00,1109.00,1108.75,1109.00,60,8
01/10/2005,08:27,1109.00,1109.25,1109.00,1109.25,276,9
01/10/2005,08:28,1109.25,1109.50,1109.00,1109.25,237,72
01/10/2005,08:29,1109.25,1109.25,1109.00,1109.25,274,64
01/10/2005,08:30,1109.25,1109.50,1108.25,1108.25,571,2295
01/10/2005,08:31,1108.25,1109.50,1108.25,1109.50,2031,1745
01/10/2005,08:32,1109.25,1110.00,1108.75,1109.00,2557,2627
01/10/2005,08:33,1109.00,1109.75,1109.00,1109.25,867,1107
01/10/2005,08:34,1109.25,1109.75,1109.00,1109.25,1103,2009
01/10/2005,08:35,1109.25,1109.75,1108.75,1109.50,1394,1711
01/10/2005,08:36,1109.75,1110.50,1109.50,1110.25,2955,1160
01/10/2005,08:37,1110.25,1111.50,1110.25,1111.25,3221,738
01/10/2005,08:38,1111.50,1112.25,1111.25,1111.75,3985,1698
01/10/2005,08:39,1111.75,1112.00,1111.25,1111.25,609,2652
01/10/2005,08:40,1111.25,1111.50,1110.25,1110.75,583,2097
01/10/2005,08:41,1110.75,1110.75,1109.75,1109.75,246,1973
01/10/2005,08:42,1109.75,1110.25,1109.50,1109.75,1086,2264
01/10/2005,08:43,1109.50,1110.25,1109.50,1110.25,675,391
01/10/2005,08:44,1110.00,1110.50,1109.75,1110.00,977,1059
01/10/2005,08:45,1110.00,1110.75,1109.75,1110.75,1353,492
01/10/2005,08:46,1110.50,1111.25,1110.50,1110.75,2397,1237
01/10/2005,08:47,1110.75,1111.00,1110.00,1110.25,1100,1393
01/10/2005,08:48,1110.25,1111.00,1110.25,1110.75,826,305
01/10/2005,08:49,1110.75,1111.00,1110.25,1110.25,607,1141
01/10/2005,08:50,1110.25,1110.50,1109.75,1110.50,616,1077
01/10/2005,08:51,1110.25,1111.00,1110.00,1110.25,1538,1522
01/10/2005,08:52,1110.25,1110.50,1109.75,1110.00,825,961
01/10/2005,08:53,1110.25,1111.25,1110.00,1110.75,2498,522
01/10/2005,08:54,1110.75,1111.75,1110.75,1111.50,2143,498
01/10/2005,08:55,1111.50,1111.50,1111.00,1111.25,1141,1509
01/10/2005,08:56,1111.25,1112.00,1111.00,1112.00,1241,874
01/10/2005,08:57,1112.00,1112.25,1111.75,1112.00,1119,1641
01/10/2005,08:58,1112.00,1112.25,1111.50,1111.75,554,1061
01/10/2005,08:59,1111.75,1111.75,1111.25,1111.25,514,1851
01/10/2005,09:00,1111.50,1112.00,1111.00,1112.00,1519,839
01/10/2005,09:01,1112.00,1113.00,1111.75,1112.00,2858,2412
01/10/2005,09:02,1112.25,1112.25,1111.25,1111.75,1732,1866
01/10/2005,09:03,1111.75,1112.25,1111.50,1112.00,1082,991
01/10/2005,09:04,1111.75,1112.50,1111.75,1112.25,1261,745
01/10/2005,09:05,1112.00,1112.25,1111.00,1111.25,740,2037
01/10/2005,09:06,1111.50,1112.50,1111.25,1112.25,1582,675
01/10/2005,09:07,1112.00,1112.00,1111.25,1111.25,434,862
01/10/2005,09:08,1111.25,1111.75,1111.25,1111.50,637,512
01/10/2005,09:09,1111.25,1111.25,1110.50,1111.00,1646,3086
01/10/2005,09:10,1111.00,1111.75,1110.75,1111.75,1489,593
01/10/2005,09:11,1111.50,1111.75,1111.00,1111.50,747,1073
01/10/2005,09:12,1111.50,1111.75,1111.25,1111.25,663,556
01/10/2005,09:13,1111.25,1111.75,1110.75,1111.00,1478,2103
01/10/2005,09:14,1111.00,1111.50,1110.75,1111.00,2022,1056
01/10/2005,09:15,1110.75,1111.25,1110.75,1111.25,1099,1071
01/10/2005,09:16,1111.25,1113.75,1110.75,1113.75,7951,1210
01/10/2005,09:17,1113.50,1114.00,1112.75,1113.75,3891,2800
01/10/2005,09:18,1113.75,1114.25,1113.50,1113.50,2029,1461
01/10/2005,09:19,1113.50,1114.75,1113.50,1114.25,2602,1945
01/10/2005,09:20,1114.00,1114.75,1113.75,1114.25,3201,1925
01/10/2005,09:21,1114.25,1115.25,1114.25,1115.00,4237,2186
01/10/2005,09:22,1115.25,1115.75,1114.75,1115.25,5420,1639
01/10/2005,09:23,1115.50,1115.75,1114.75,1114.75,1513,2184
01/10/2005,09:24,1114.75,1115.50,1114.75,1115.00,1045,611
01/10/2005,09:25,1115.25,1115.25,1114.75,1115.00,1529,678
01/10/2005,09:26,1115.25,1115.25,1115.00,1115.25,1045,825
01/10/2005,09:27,1115.25,1116.00,1115.25,1116.00,1822,1133
01/10/2005,09:28,1115.75,1116.25,1115.50,1116.25,2239,2566
01/10/2005,09:29,1116.00,1116.50,1115.75,1116.00,1159,4041
01/10/2005,09:30,1116.00,1116.25,1116.00,1116.25,1452,1785
01/10/2005,09:31,1116.25,1116.25,1115.50,1115.75,1442,2140
01/10/2005,09:32,1115.75,1116.25,1115.50,1116.25,846,231
01/10/2005,09:33,1116.25,1117.00,1116.00,1116.50,3136,642
01/10/2005,09:34,1116.50,1116.75,1116.00,1116.00,669,1284
01/10/2005,09:35,1116.25,1116.75,1116.00,1116.25,2208,899
01/10/2005,09:36,1116.25,1116.50,1116.00,1116.00,318,1316
01/10/2005,09:37,1116.00,1116.25,1115.75,1115.75,385,794
01/10/2005,09:38,1115.75,1116.00,1115.50,1115.50,34,1548
01/10/2005,09:39,1115.50,1116.25,1115.50,1116.25,1063,115
01/10/2005,09:40,1116.25,1116.50,1116.00,1116.25,1186,812
01/10/2005,09:41,1116.50,1116.75,1116.00,1116.25,1884,1209
01/10/2005,09:42,1116.25,1116.75,1116.25,1116.25,350,304
01/10/2005,09:43,1116.25,1116.50,1116.00,1116.25,345,1650
01/10/2005,09:44,1116.25,1116.50,1116.00,1116.25,273,273
01/10/2005,09:45,1116.50,1117.00,1116.25,1117.00,2908,1184
01/10/2005,09:46,1117.00,1117.25,1116.75,1116.75,2361,1771
01/10/2005,09:47,1116.75,1117.00,1116.50,1116.50,498,1346
01/10/2005,09:48,1116.50,1116.75,1116.50,1116.50,69,1237
01/10/2005,09:49,1116.75,1116.75,1116.00,1116.25,744,2315
01/10/2005,09:50,1116.00,1116.50,1115.75,1116.00,1430,870
01/10/2005,09:51,1116.00,1116.25,1115.75,1115.75,137,608
01/10/2005,09:52,1116.00,1116.00,1115.50,1116.00,360,985
01/10/2005,09:53,1116.00,1116.00,1115.75,1115.75,157,558
01/10/2005,09:54,1115.75,1116.00,1115.50,1115.50,241,292
01/10/2005,09:55,1115.75,1116.50,1115.50,1116.25,1500,663
01/10/2005,09:56,1116.25,1116.75,1116.00,1116.25,1040,999
01/10/2005,09:57,1116.25,1116.50,1116.00,1116.25,105,270
01/10/2005,09:58,1116.00,1116.25,1115.75,1115.75,519,531
01/10/2005,09:59,1116.00,1116.00,1115.25,1115.25,466,1715
01/10/2005,10:00,1115.25,1116.00,1115.25,1115.75,365,373
01/10/2005,10:01,1115.50,1116.00,1115.50,1115.75,462,1054
01/10/2005,10:02,1115.75,1116.00,1115.50,1116.00,231,662
01/10/2005,10:03,1115.75,1116.00,1115.50,1115.50,112,1080
01/10/2005,10:04,1115.50,1116.00,1115.50,1115.75,256,851
01/10/2005,10:05,1115.75,1116.00,1115.50,1115.50,45,604
01/10/2005,10:06,1115.75,1116.25,1115.50,1116.25,1628,71
01/10/2005,10:07,1116.25,1117.25,1116.00,1117.25,4166,248
01/10/2005,10:08,1117.50,1117.50,1117.00,1117.00,1544,1552
01/10/2005,10:09,1116.75,1117.00,1116.50,1116.75,292,1468
01/10/2005,10:10,1116.50,1117.00,1116.50,1116.75,335,123
01/10/2005,10:11,1117.00,1117.00,1116.50,1116.75,471,340
01/10/2005,10:12,1116.75,1117.00,1116.50,1116.50,632,726
01/10/2005,10:13,1116.50,1117.00,1116.00,1116.25,478,1919
01/10/2005,10:14,1116.00,1116.50,1116.00,1116.50,1036,204
01/10/2005,10:15,1116.25,1116.75,1116.25,1116.75,364,57
01/10/2005,10:16,1116.50,1116.75,1115.75,1115.75,336,2975
01/10/2005,10:17,1116.00,1116.00,1115.75,1115.75,33,141
01/10/2005,10:18,1116.00,1116.25,1115.75,1116.25,605,25
01/10/2005,10:19,1116.25,1116.75,1116.25,1116.75,1179,171
01/10/2005,10:20,1116.75,1116.75,1116.50,1116.50,13,163
01/10/2005,10:21,1116.50,1116.75,1116.25,1116.25,148,871
01/10/2005,10:22,1116.25,1116.50,1116.00,1116.50,394,286
01/10/2005,10:23,1116.75,1116.75,1115.75,1116.00,127,1411
01/10/2005,10:24,1116.00,1116.50,1116.00,1116.25,364,636
01/10/2005,10:25,1116.00,1116.25,1115.75,1115.75,488,436
01/10/2005,10:26,1115.75,1116.00,1115.25,1116.00,482,1693
01/10/2005,10:27,1115.75,1116.00,1115.50,1115.75,37,460
01/10/2005,10:28,1115.75,1116.00,1115.50,1116.00,888,296
01/10/2005,10:29,1115.75,1117.00,1115.75,1116.25,2042,588
01/10/2005,10:30,1116.25,1117.00,1116.25,1116.75,1333,258
01/10/2005,10:31,1116.75,1117.25,1116.50,1117.00,900,456
01/10/2005,10:32,1117.00,1117.00,1116.50,1116.75,545,1250
01/10/2005,10:33,1116.75,1116.75,1116.25,1116.50,121,247
01/10/2005,10:34,1116.50,1116.50,1116.00,1116.25,290,763
01/10/2005,10:35,1116.25,1116.50,1116.00,1116.25,42,913
01/10/2005,10:36,1116.25,1116.50,1115.75,1116.00,442,1371
01/10/2005,10:37,1116.25,1116.25,1115.25,1115.75,591,1430
01/10/2005,10:38,1115.50,1116.00,1115.25,1116.00,491,520
01/10/2005,10:39,1115.75,1116.00,1115.25,1115.50,132,807
01/10/2005,10:40,1115.50,1115.50,1115.25,1115.50,77,432
01/10/2005,10:41,1115.25,1115.50,1115.00,1115.50,201,418
01/10/2005,10:42,1115.50,1115.75,1115.25,1115.50,612,214
01/10/2005,10:43,1115.50,1116.00,1115.25,1116.00,1241,160
01/10/2005,10:44,1116.00,1116.25,1115.75,1116.00,1400,334
01/10/2005,10:45,1116.25,1116.25,1115.75,1116.00,18,438
01/10/2005,10:46,1115.75,1116.00,1115.75,1115.75,15,62
01/10/2005,10:47,1115.75,1116.00,1115.50,1115.75,292,370
01/10/2005,10:48,1115.75,1116.00,1115.50,1115.50,12,107
01/10/2005,10:49,1115.50,1115.75,1115.50,1115.50,218,71
01/10/2005,10:50,1115.50,1115.75,1115.25,1115.50,158,736
01/10/2005,10:51,1115.25,1115.50,1115.25,1115.25,77,750
01/10/2005,10:52,1115.25,1116.00,1115.25,1115.75,745,138
01/10/2005,10:53,1115.75,1116.25,1115.75,1116.25,462,373
01/10/2005,10:54,1116.00,1116.75,1116.00,1116.50,1676,418
01/10/2005,10:55,1116.50,1116.75,1116.25,1116.25,385,297
01/10/2005,10:56,1116.50,1116.50,1116.00,1116.25,61,579
01/10/2005,10:57,1116.25,1116.75,1116.00,1116.25,495,201
01/10/2005,10:58,1116.50,1116.50,1116.00,1116.50,247,261
01/10/2005,10:59,1116.25,1116.50,1116.25,1116.25,22,78
01/10/2005,11:00,1116.25,1116.50,1116.25,1116.25,73,322
01/10/2005,11:01,1116.25,1116.75,1116.25,1116.75,353,86
01/10/2005,11:02,1116.50,1117.00,1116.50,1116.75,334,174
01/10/2005,11:03,1116.75,1117.25,1116.75,1117.00,1129,403
01/10/2005,11:04,1117.00,1117.50,1116.75,1117.25,2237,327
01/10/2005,11:05,1117.50,1118.00,1117.25,1117.75,4851,1020
01/10/2005,11:06,1117.50,1118.00,1117.50,1117.75,880,1392
01/10/2005,11:07,1118.00,1118.00,1117.50,1117.75,1795,1065
01/10/2005,11:08,1117.75,1117.75,1117.50,1117.75,301,142
01/10/2005,11:09,1117.75,1118.00,1117.25,1117.25,327,1410
01/10/2005,11:10,1117.50,1117.50,1117.00,1117.00,178,1057
01/10/2005,11:11,1117.00,1117.00,1116.25,1117.00,1044,1505
01/10/2005,11:12,1117.00,1117.00,1116.75,1116.75,677,10
01/10/2005,11:13,1117.00,1117.00,1116.50,1116.50,31,931
01/10/2005,11:14,1116.50,1116.50,1116.25,1116.25,81,1890
01/10/2005,11:15,1116.25,1116.50,1116.00,1116.50,696,253
01/10/2005,11:16,1116.25,1116.75,1116.00,1116.25,352,784
01/10/2005,11:17,1116.25,1116.50,1116.00,1116.50,403,13
01/10/2005,11:18,1116.50,1116.50,1116.25,1116.25,19,542
01/10/2005,11:19,1116.50,1116.50,1116.25,1116.50,342,161
01/10/2005,11:20,1116.50,1116.50,1116.00,1116.00,29,529
01/10/2005,11:21,1116.00,1116.25,1116.00,1116.25,533,343
01/10/2005,11:22,1116.25,1116.50,1116.00,1116.50,464,171
01/10/2005,11:23,1116.75,1116.75,1116.25,1116.50,216,108
01/10/2005,11:24,1116.50,1116.75,1116.50,1116.75,57,50
01/10/2005,11:25,1116.50,1117.00,1116.50,1116.75,841,58
01/10/2005,11:26,1117.00,1117.25,1117.00,1117.00,516,21
01/10/2005,11:27,1117.00,1117.25,1116.75,1116.75,31,130
01/10/2005,11:28,1116.75,1117.00,1116.75,1117.00,9,25
01/10/2005,11:29,1116.75,1117.00,1116.75,1117.00,61,9
01/10/2005,11:30,1117.00,1117.25,1117.00,1117.00,498,26
01/10/2005,11:31,1117.25,1117.50,1117.00,1117.00,461,386
01/10/2005,11:32,1117.00,1117.25,1116.75,1117.00,135,121
01/10/2005,11:33,1117.00,1117.25,1117.00,1117.00,36,72
01/10/2005,11:34,1117.00,1117.00,1116.75,1116.75,2,196
01/10/2005,11:35,1117.00,1117.50,1117.00,1117.25,458,310
01/10/2005,11:36,1117.25,1117.75,1117.25,1117.75,975,119
01/10/2005,11:37,1117.75,1117.75,1117.25,1117.50,432,274
01/10/2005,11:38,1117.50,1118.00,1117.50,1117.75,1210,647
01/10/2005,11:39,1117.75,1118.00,1117.50,1117.75,79,329
01/10/2005,11:40,1117.75,1117.75,1117.25,1117.25,137,386
01/10/2005,11:41,1117.25,1117.50,1117.25,1117.50,8,209
01/10/2005,11:42,1117.50,1117.50,1117.00,1117.50,284,569
01/10/2005,11:43,1117.25,1117.25,1116.50,1117.00,50,1165
01/10/2005,11:44,1117.00,1117.00,1116.00,1116.25,392,1568
01/10/2005,11:45,1116.25,1116.50,1116.25,1116.25,129,409
01/10/2005,11:46,1116.25,1116.50,1115.75,1116.00,392,1298
01/10/2005,11:47,1116.00,1116.25,1115.50,1116.25,843,918
01/10/2005,11:48,1116.25,1117.00,1116.25,1116.75,859,280
01/10/2005,11:49,1116.75,1116.75,1116.50,1116.50,11,97
01/10/2005,11:50,1116.75,1116.75,1116.50,1116.75,400,188
01/10/2005,11:51,1116.50,1117.00,1116.50,1116.75,145,137
01/10/2005,11:52,1116.75,1116.75,1116.50,1116.50,6,554
01/10/2005,11:53,1116.75,1116.75,1116.50,1116.50,220,31
01/10/2005,11:54,1116.75,1117.25,1116.75,1117.25,1280,50
01/10/2005,11:55,1117.25,1117.50,1117.25,1117.25,288,42
01/10/2005,11:56,1117.50,1117.75,1117.25,1117.25,626,299
01/10/2005,11:57,1117.25,1117.50,1117.00,1117.00,181,323
01/10/2005,11:58,1117.00,1117.50,1117.00,1117.25,68,115
01/10/2005,11:59,1117.25,1117.50,1117.00,1117.25,93,22
01/10/2005,12:00,1117.25,1117.50,1117.25,1117.25,13,173
01/10/2005,12:01,1117.50,1117.75,1117.25,1117.25,491,299
01/10/2005,12:02,1117.50,1117.50,1117.25,1117.25,50,13
01/10/2005,12:03,1117.25,1117.50,1117.00,1117.25,542,408
01/10/2005,12:04,1117.25,1117.25,1117.00,1117.00,127,69
01/10/2005,12:05,1117.00,1117.25,1116.50,1117.00,349,520
01/10/2005,12:06,1117.00,1117.25,1117.00,1117.00,6,185
01/10/2005,12:07,1117.00,1117.25,1117.00,1117.00,64,82
01/10/2005,12:08,1117.00,1117.50,1117.00,1117.25,782,253
01/10/2005,12:09,1117.25,1117.50,1117.00,1117.00,11,154
01/10/2005,12:10,1117.25,1117.25,1117.00,1117.00,2,108
01/10/2005,12:11,1117.00,1117.50,1117.00,1117.50,221,1
01/10/2005,12:12,1117.50,1117.50,1117.25,1117.25,55,11
01/10/2005,12:13,1117.25,1117.50,1117.25,1117.50,520,5
01/10/2005,12:14,1117.50,1117.75,1117.25,1117.50,148,296
01/10/2005,12:15,1117.75,1118.25,1117.50,1118.00,1741,1166
01/10/2005,12:16,1118.00,1119.25,1118.00,1118.75,7446,1294
01/10/2005,12:17,1119.00,1119.75,1118.75,1119.25,4125,1947
01/10/2005,12:18,1119.25,1119.25,1118.75,1118.75,1643,1427
01/10/2005,12:19,1119.00,1119.00,1118.75,1119.00,129,32
01/10/2005,12:20,1118.75,1119.25,1118.75,1118.75,396,610
01/10/2005,12:21,1119.00,1119.00,1118.75,1119.00,1049,54
01/10/2005,12:22,1119.00,1119.25,1118.75,1118.75,233,440
01/10/2005,12:23,1119.00,1119.25,1118.75,1119.25,257,44
01/10/2005,12:24,1119.25,1119.50,1118.75,1119.00,1167,554
01/10/2005,12:25,1119.00,1119.00,1118.75,1118.75,136,130
01/10/2005,12:26,1119.00,1119.50,1118.75,1119.50,1156,329
01/10/2005,12:27,1119.50,1119.75,1119.25,1119.50,1696,134
01/10/2005,12:28,1119.25,1119.50,1119.00,1119.25,119,886
01/10/2005,12:29,1119.25,1119.25,1119.00,1119.00,702,623
01/10/2005,12:30,1119.00,1119.25,1119.00,1119.25,133,68
01/10/2005,12:31,1119.25,1119.25,1119.00,1119.00,234,700
01/10/2005,12:32,1119.00,1119.00,1118.75,1118.75,33,851
01/10/2005,12:33,1118.75,1119.25,1118.75,1119.00,145,814
01/10/2005,12:34,1119.00,1119.00,1118.75,1118.75,48,172
01/10/2005,12:35,1119.00,1119.50,1119.00,1119.25,1498,33
01/10/2005,12:36,1119.50,1119.50,1119.00,1119.25,114,239
01/10/2005,12:37,1119.25,1119.50,1119.00,1119.25,305,314
01/10/2005,12:38,1119.25,1119.25,1118.75,1119.00,750,823
01/10/2005,12:39,1119.00,1119.00,1118.75,1118.75,428,89
01/10/2005,12:40,1119.00,1119.00,1118.75,1118.75,472,158
01/10/2005,12:41,1118.75,1119.25,1118.75,1119.00,377,124
01/10/2005,12:42,1119.00,1119.25,1118.75,1119.00,45,400
01/10/2005,12:43,1119.00,1119.50,1119.00,1119.00,895,320
01/10/2005,12:44,1119.00,1119.25,1119.00,1119.25,48,39
01/10/2005,12:45,1119.00,1119.25,1119.00,1119.00,379,99
01/10/2005,12:46,1119.00,1119.25,1119.00,1119.00,2,7
01/10/2005,12:47,1119.25,1119.50,1118.75,1119.25,1193,429
01/10/2005,12:48,1119.25,1119.50,1119.00,1119.00,23,247
01/10/2005,12:49,1119.00,1119.25,1118.75,1119.25,942,314
01/10/2005,12:50,1119.25,1119.50,1119.00,1119.25,460,586
01/10/2005,12:51,1119.25,1119.25,1119.00,1119.25,36,311
01/10/2005,12:52,1119.25,1119.75,1119.00,1119.50,1417,197
01/10/2005,12:53,1119.50,1119.75,1119.00,1119.00,67,781
01/10/2005,12:54,1119.00,1119.25,1119.00,1119.25,385,53
01/10/2005,12:55,1119.25,1119.25,1118.75,1118.75,120,418
01/10/2005,12:56,1119.00,1119.00,1118.75,1119.00,259,443
01/10/2005,12:57,1118.75,1119.25,1118.75,1119.00,705,205
01/10/2005,12:58,1119.00,1119.25,1118.75,1118.75,705,442
01/10/2005,12:59,1119.00,1119.00,1118.75,1118.75,44,814
01/10/2005,13:00,1118.75,1119.00,1118.75,1119.00,668,111
01/10/2005,13:01,1118.75,1119.00,1118.50,1118.50,91,1884
01/10/2005,13:02,1118.50,1118.50,1118.25,1118.25,105,865
01/10/2005,13:03,1118.25,1118.25,1117.75,1118.00,610,1820
01/10/2005,13:04,1118.00,1118.50,1118.00,1118.25,414,282
01/10/2005,13:05,1118.25,1118.50,1118.25,1118.50,657,50
01/10/2005,13:06,1118.50,1118.50,1117.75,1118.00,382,1439
01/10/2005,13:07,1118.00,1118.25,1117.75,1118.25,376,277
01/10/2005,13:08,1118.00,1118.25,1118.00,1118.00,123,637
01/10/2005,13:09,1118.25,1118.25,1117.75,1118.00,147,257
01/10/2005,13:10,1118.00,1118.25,1118.00,1118.00,59,53
01/10/2005,13:11,1118.00,1118.25,1117.25,1117.25,239,1943
01/10/2005,13:12,1117.25,1117.50,1116.75,1116.75,646,1539
01/10/2005,13:13,1116.75,1117.25,1116.50,1116.75,1422,2515
01/10/2005,13:14,1116.75,1117.25,1116.75,1117.00,1030,575
01/10/2005,13:15,1117.25,1117.50,1117.00,1117.25,596,671
01/10/2005,13:16,1117.25,1117.25,1117.00,1117.25,43,680
01/10/2005,13:17,1117.00,1117.25,1116.50,1116.75,698,1671
01/10/2005,13:18,1116.50,1117.50,1116.50,1117.50,1162,214
01/10/2005,13:19,1117.50,1117.50,1117.00,1117.00,155,532
01/10/2005,13:20,1117.25,1117.75,1117.00,1117.50,729,342
01/10/2005,13:21,1117.50,1117.75,1117.25,1117.50,297,250
01/10/2005,13:22,1117.50,1118.25,1117.50,1118.00,1747,315
01/10/2005,13:23,1118.25,1118.25,1117.75,1118.00,387,491
01/10/2005,13:24,1118.00,1118.00,1117.75,1117.75,427,8
01/10/2005,13:25,1117.75,1117.75,1117.50,1117.75,444,331
01/10/2005,13:26,1117.75,1118.00,1117.50,1117.75,226,15
01/10/2005,13:27,1118.00,1118.00,1117.50,1118.00,180,242
01/10/2005,13:28,1117.75,1118.25,1117.75,1117.75,312,545
01/10/2005,13:29,1117.75,1118.25,1117.75,1118.25,209,42
01/10/2005,13:30,1118.00,1118.00,1117.25,1117.25,86,854
01/10/2005,13:31,1117.25,1118.00,1117.00,1117.50,757,1011
01/10/2005,13:32,1117.75,1117.75,1117.00,1117.25,496,573
01/10/2005,13:33,1117.25,1117.50,1117.00,1117.25,247,539
01/10/2005,13:34,1117.25,1117.25,1116.75,1117.25,373,294
01/10/2005,13:35,1117.00,1117.75,1117.00,1117.50,842,529
01/10/2005,13:36,1117.25,1117.50,1117.25,1117.50,155,469
01/10/2005,13:37,1117.50,1117.50,1117.25,1117.25,154,327
01/10/2005,13:38,1117.50,1117.50,1116.75,1117.00,26,668
01/10/2005,13:39,1117.00,1117.25,1116.75,1117.25,530,1667
01/10/2005,13:40,1117.00,1117.25,1116.75,1116.75,590,1119
01/10/2005,13:41,1117.00,1117.25,1116.75,1117.00,178,365
01/10/2005,13:42,1116.75,1117.00,1116.50,1117.00,271,665
01/10/2005,13:43,1117.00,1117.00,1116.50,1116.50,240,749
01/10/2005,13:44,1116.50,1116.75,1116.25,1116.50,320,1110
01/10/2005,13:45,1116.75,1116.75,1116.00,1116.25,289,1175
01/10/2005,13:46,1116.00,1116.50,1115.75,1116.25,892,1759
01/10/2005,13:47,1116.25,1116.50,1115.75,1116.00,367,1359
01/10/2005,13:48,1116.00,1116.25,1115.75,1115.75,293,1073
01/10/2005,13:49,1116.00,1116.25,1115.50,1116.00,925,1330
01/10/2005,13:50,1116.00,1116.25,1115.75,1116.00,196,254
01/10/2005,13:51,1116.00,1116.50,1115.75,1116.50,1642,374
01/10/2005,13:52,1116.50,1116.75,1116.00,1116.25,1159,1445
01/10/2005,13:53,1116.25,1116.25,1116.00,1116.00,695,39
01/10/2005,13:54,1116.00,1116.25,1115.75,1116.00,653,363
01/10/2005,13:55,1116.00,1116.25,1115.75,1116.25,151,213
01/10/2005,13:56,1116.00,1116.50,1116.00,1116.00,779,129
01/10/2005,13:57,1116.00,1116.50,1116.00,1116.25,284,159
01/10/2005,13:58,1116.25,1116.25,1115.75,1115.75,13,1291
01/10/2005,13:59,1115.75,1116.00,1115.75,1116.00,202,53
01/10/2005,14:00,1116.00,1116.25,1116.00,1116.00,657,27
01/10/2005,14:01,1116.00,1116.75,1116.00,1116.75,940,84
01/10/2005,14:02,1116.75,1117.25,1116.50,1117.00,2417,429
01/10/2005,14:03,1117.00,1117.50,1117.00,1117.00,1330,694
01/10/2005,14:04,1117.00,1117.25,1116.75,1117.00,431,512
01/10/2005,14:05,1116.75,1117.00,1116.75,1116.75,18,37
01/10/2005,14:06,1116.75,1117.00,1116.25,1116.75,353,1554
01/10/2005,14:07,1116.75,1117.00,1116.25,1116.25,436,299
01/10/2005,14:08,1116.25,1117.00,1116.25,1116.50,306,701
01/10/2005,14:09,1116.50,1116.50,1115.50,1116.25,1227,2596
01/10/2005,14:10,1116.25,1116.50,1116.25,1116.25,947,233
01/10/2005,14:11,1116.00,1116.25,1115.75,1116.00,379,441
01/10/2005,14:12,1116.25,1116.25,1116.00,1116.00,410,1168
01/10/2005,14:13,1116.00,1116.50,1115.75,1116.25,523,274
01/10/2005,14:14,1116.00,1116.50,1116.00,1116.50,301,280
01/10/2005,14:15,1116.50,1116.50,1116.00,1116.25,367,434
01/10/2005,14:16,1116.25,1116.25,1115.50,1115.50,881,3874
01/10/2005,14:17,1115.50,1115.75,1115.25,1115.75,505,781
01/10/2005,14:18,1115.75,1115.75,1115.25,1115.50,56,270
01/10/2005,14:19,1115.25,1115.50,1113.50,1113.75,1318,8492
01/10/2005,14:20,1114.00,1114.25,1113.50,1114.25,3319,2397
01/10/2005,14:21,1114.25,1114.25,1113.50,1113.50,327,1938
01/10/2005,14:22,1113.50,1113.75,1112.75,1113.25,1883,4939
01/10/2005,14:23,1113.25,1113.75,1113.25,1113.50,2820,203
01/10/2005,14:24,1113.75,1113.75,1112.25,1112.50,1851,6086
01/10/2005,14:25,1112.50,1113.00,1112.25,1112.75,2688,2363
01/10/2005,14:26,1112.75,1113.50,1112.75,1113.00,2189,1996
01/10/2005,14:27,1113.00,1113.50,1112.75,1113.25,1254,256
01/10/2005,14:28,1113.00,1113.25,1112.75,1113.00,427,1355
01/10/2005,14:29,1113.00,1113.50,1113.00,1113.25,717,631
01/10/2005,14:30,1113.25,1113.25,1113.00,1113.00,640,766
01/10/2005,14:31,1113.00,1113.25,1111.75,1111.75,2130,5539
01/10/2005,14:32,1112.00,1112.00,1110.75,1111.00,2685,5967
01/10/2005,14:33,1111.00,1111.75,1110.75,1111.75,2368,3212
01/10/2005,14:34,1111.75,1111.75,1111.25,1111.50,304,1676
01/10/2005,14:35,1111.50,1112.00,1111.25,1112.00,1364,376
01/10/2005,14:36,1112.00,1112.25,1111.50,1112.25,1760,413
01/10/2005,14:37,1112.25,1112.25,1111.75,1112.00,871,768
01/10/2005,14:38,1112.00,1112.50,1112.00,1112.25,1469,690
01/10/2005,14:39,1112.50,1112.75,1112.25,1112.75,1103,70
01/10/2005,14:40,1112.75,1113.00,1112.50,1112.75,902,605
01/10/2005,14:41,1112.50,1113.50,1112.50,1113.25,3535,348
01/10/2005,14:42,1113.25,1113.50,1113.00,1113.25,968,1020
01/10/2005,14:43,1113.25,1114.00,1113.00,1113.75,2481,600
01/10/2005,14:44,1113.75,1113.75,1113.25,1113.50,1184,2148
01/10/2005,14:45,1113.25,1113.50,1113.25,1113.25,167,1298
01/10/2005,14:46,1113.50,1113.50,1113.00,1113.25,379,1344
01/10/2005,14:47,1113.00,1113.50,1113.00,1113.25,738,966
01/10/2005,14:48,1113.00,1113.50,1113.00,1113.25,777,92
01/10/2005,14:49,1113.25,1113.75,1113.25,1113.75,1290,856
01/10/2005,14:50,1113.75,1113.75,1112.50,1112.50,476,2818
01/10/2005,14:51,1112.75,1113.25,1112.50,1113.00,686,462
01/10/2005,14:52,1113.00,1113.50,1112.75,1112.75,1195,529
01/10/2005,14:53,1113.00,1113.50,1112.75,1113.25,893,474
01/10/2005,14:54,1113.25,1113.75,1113.25,1113.50,1064,828
01/10/2005,14:55,1113.50,1113.75,1113.25,1113.50,666,389
01/10/2005,14:56,1113.75,1114.25,1113.50,1114.00,3862,1059
01/10/2005,14:57,1113.75,1114.25,1113.75,1114.00,808,986
01/10/2005,14:58,1114.00,1114.25,1113.75,1114.25,1618,1371
01/10/2005,14:59,1114.25,1114.50,1114.00,1114.25,1868,775
01/10/2005,15:00,1114.50,1114.75,1114.00,1114.25,2994,2729
01/10/2005,15:01,1114.50,1114.75,1113.50,1114.25,1729,4244
01/10/2005,15:02,1114.25,1114.50,1113.75,1114.00,2255,3140
01/10/2005,15:03,1114.00,1114.75,1113.75,1114.50,2693,537
01/10/2005,15:04,1114.50,1115.00,1114.50,1114.75,2206,658
01/10/2005,15:05,1114.75,1115.00,1114.75,1114.75,535,187
01/10/2005,15:06,1114.75,1115.25,1114.75,1115.00,1117,1344
01/10/2005,15:07,1115.00,1115.25,1114.75,1115.00,809,813
01/10/2005,15:08,1115.00,1115.25,1114.75,1115.00,79,821
01/10/2005,15:09,1115.00,1115.00,1114.50,1114.75,536,1009
01/10/2005,15:10,1114.50,1114.75,1114.50,1114.75,227,10
01/10/2005,15:11,1114.75,1115.00,1114.50,1114.50,540,1448
01/10/2005,15:12,1114.50,1114.75,1114.25,1114.25,319,636
01/10/2005,15:13,1114.50,1114.75,1114.00,1114.50,1325,2140
01/10/2005,15:14,1114.75,1114.75,1114.25,1114.75,512,1053
01/10/2005,15:15,1114.50,1115.00,1114.50,1114.75,3356,2514
01/10/2005,15:16,1114.75,1115.00,1114.75,1114.75,30,8
01/10/2005,15:31,1114.25,1114.25,1114.00,1114.00,199,388
01/10/2005,15:32,1114.25,1114.25,1114.00,1114.25,259,20
01/10/2005,15:33,1114.50,1114.50,1114.00,1114.25,15,201
01/10/2005,15:34,1114.25,1114.25,1113.75,1114.00,41,262
01/10/2005,15:35,1114.00,1114.00,1114.00,1114.00,5,0
01/10/2005,15:36,1114.00,1114.25,1114.00,1114.25,215,0
01/10/2005,15:37,1114.25,1114.50,1114.25,1114.50,155,0
01/10/2005,15:38,1114.25,1114.50,1114.25,1114.50,300,5
01/10/2005,15:39,1114.50,1114.50,1114.50,1114.50,145,0
01/10/2005,15:40,1114.75,1114.75,1114.75,1114.75,192,0
01/10/2005,15:41,1114.75,1115.00,1114.75,1115.00,201,0
01/10/2005,15:42,1114.75,1114.75,1114.50,1114.50,0,93
01/10/2005,15:43,1114.75,1114.75,1114.75,1114.75,40,0
01/10/2005,15:44,1114.75,1114.75,1114.50,1114.75,23,13
01/10/2005,15:45,1114.75,1114.75,1114.75,1114.75,15,0
01/10/2005,15:46,1114.50,1114.50,1114.50,1114.50,0,1
01/10/2005,15:47,1114.50,1114.50,1114.50,1114.50,0,106
01/10/2005,15:48,1114.50,1114.75,1114.25,1114.50,6,44
01/10/2005,15:49,1114.50,1114.50,1114.50,1114.50,0,102
01/10/2005,15:50,1114.50,1114.50,1114.50,1114.50,0,24
01/10/2005,15:51,1114.50,1115.00,1114.50,1115.00,119,15
01/10/2005,15:52,1115.00,1115.00,1114.75,1114.75,75,6
01/10/2005,15:53,1115.00,1115.50,1115.00,1115.50,355,111
01/10/2005,15:54,1115.50,1115.50,1115.25,1115.50,236,4
01/10/2005,15:55,1115.50,1115.50,1115.50,1115.50,92,0
01/10/2005,15:56,1115.50,1115.75,1115.50,1115.50,13,65
01/10/2005,15:57,1115.50,1115.50,1115.25,1115.25,0,148
01/10/2005,15:59,1115.50,1115.50,1115.25,1115.25,258,1
01/10/2005,16:00,1115.25,1115.25,1114.75,1114.75,50,206
01/10/2005,17:01,1115.00,1115.25,1115.00,1115.00,23,7
01/10/2005,17:02,1114.75,1115.00,1114.75,1115.00,10,1
01/10/2005,17:05,1115.25,1115.25,1115.25,1115.25,37,0
01/10/2005,17:06,1115.25,1115.25,1115.25,1115.25,34,0
01/10/2005,17:07,1115.25,1115.50,1115.25,1115.50,31,0
01/10/2005,17:08,1115.50,1115.50,1115.50,1115.50,1,0
01/10/2005,17:09,1115.50,1115.75,1115.50,1115.75,47,0
01/10/2005,17:10,1115.75,1115.75,1115.50,1115.50,11,2
01/10/2005,17:11,1115.50,1115.50,1115.50,1115.50,0,3
01/10/2005,17:12,1115.75,1115.75,1115.75,1115.75,8,0
01/10/2005,17:13,1115.50,1115.50,1115.50,1115.50,0,5
01/10/2005,17:14,1115.50,1115.50,1115.50,1115.50,0,14
01/10/2005,17:15,1115.50,1115.50,1115.50,1115.50,0,4
01/10/2005,17:16,1115.50,1115.50,1115.50,1115.50,0,10
01/10/2005,17:18,1115.50,1115.50,1115.50,1115.50,0,1
01/10/2005,17:19,1115.50,1115.50,1115.25,1115.25,0,3
01/10/2005,17:20,1115.25,1115.25,1115.25,1115.25,0,4
01/10/2005,17:22,1115.25,1115.25,1115.25,1115.25,0,54
01/10/2005,17:23,1115.25,1115.25,1115.00,1115.00,0,7
01/10/2005,17:24,1115.25,1115.25,1115.25,1115.25,5,0
01/10/2005,17:25,1115.25,1115.25,1115.25,1115.25,3,0
01/10/2005,17:28,1115.00,1115.00,1115.00,1115.00,0,3
01/10/2005,17:30,1115.00,1115.00,1115.00,1115.00,0,1
01/10/2005,17:31,1115.25,1115.25,1115.25,1115.25,3,0
01/10/2005,17:33,1115.25,1115.25,1115.25,1115.25,4,0
01/10/2005,17:34,1115.00,1115.00,1115.00,1115.00,0,29
01/10/2005,17:35,1115.00,1115.00,1115.00,1115.00,0,26
01/10/2005,17:36,1115.00,1115.00,1115.00,1115.00,0,19
01/10/2005,17:37,1115.00,1115.00,1114.75,1114.75,0,24
01/10/2005,17:38,1115.00,1115.00,1115.00,1115.00,10,0
01/10/2005,17:40,1115.00,1115.00,1115.00,1115.00,21,0
01/10/2005,17:41,1114.75,1114.75,1114.75,1114.75,0,1
01/10/2005,17:43,1115.00,1115.00,1114.75,1114.75,3,3
01/10/2005,17:45,1114.75,1114.75,1114.75,1114.75,0,59
01/10/2005,17:46,1114.75,1114.75,1114.75,1114.75,0,1
01/10/2005,17:47,1114.75,1114.75,1114.75,1114.75,0,1
01/10/2005,17:48,1114.75,1114.75,1114.75,1114.75,0,2
01/10/2005,17:49,1114.75,1115.00,1114.50,1114.75,1,8
01/10/2005,17:50,1114.75,1114.75,1114.75,1114.75,0,1
01/10/2005,17:51,1114.75,1114.75,1114.75,1114.75,0,1
01/10/2005,17:56,1114.50,1114.75,1114.50,1114.75,20,5
01/10/2005,17:57,1114.75,1114.75,1114.75,1114.75,2,0
01/10/2005,17:58,1114.75,1114.75,1114.75,1114.75,3,0
01/10/2005,17:59,1114.75,1114.75,1114.75,1114.75,2,0
01/10/2005,18:00,1114.50,1114.75,1114.50,1114.75,2,1
01/10/2005,18:01,1114.75,1115.00,1114.75,1115.00,201,20
01/10/2005,18:02,1114.75,1115.00,1114.75,1115.00,3,1
01/10/2005,18:04,1115.00,1115.00,1115.00,1115.00,20,0
01/10/2005,18:06,1115.00,1115.00,1115.00,1115.00,13,0
01/10/2005,18:09,1115.00,1115.00,1115.00,1115.00,9,0
01/10/2005,18:10,1115.00,1115.00,1115.00,1115.00,5,0
01/10/2005,18:12,1114.75,1114.75,1114.75,1114.75,0,10
01/10/2005,18:19,1114.75,1114.75,1114.75,1114.75,0,2
01/10/2005,18:26,1115.00,1115.00,1115.00,1115.00,4,0
01/10/2005,18:28,1115.00,1115.00,1115.00,1115.00,2,0
01/10/2005,18:31,1114.75,1114.75,1114.75,1114.75,0,11
01/10/2005,18:32,1114.75,1114.75,1114.75,1114.75,0,21
01/10/2005,18:34,1114.75,1114.75,1114.75,1114.75,0,11
01/10/2005,18:35,1114.75,1114.75,1114.75,1114.75,0,15
01/10/2005,18:40,1115.00,1115.00,1115.00,1115.00,20,0
01/10/2005,18:41,1115.00,1115.00,1115.00,1115.00,8,0
01/10/2005,18:43,1115.00,1115.00,1115.00,1115.00,1,0
01/10/2005,18:45,1115.00,1115.00,1115.00,1115.00,3,0
01/10/2005,18:46,1115.00,1115.00,1114.50,1114.75,10,105
01/10/2005,18:47,1114.75,1114.75,1114.50,1114.50,2,56
01/10/2005,18:48,1114.50,1114.50,1114.50,1114.50,0,6
01/10/2005,18:49,1114.50,1114.50,1114.50,1114.50,0,8
01/10/2005,18:50,1114.25,1114.25,1114.00,1114.00,0,68
01/10/2005,18:51,1114.50,1114.75,1114.50,1114.50,105,21
01/10/2005,18:52,1114.50,1114.50,1114.00,1114.25,17,111
01/10/2005,18:53,1114.25,1115.00,1114.00,1114.25,114,162
01/10/2005,18:55,1114.50,1114.50,1114.50,1114.50,2,0
01/10/2005,18:56,1114.50,1114.50,1114.50,1114.50,22,0
01/10/2005,18:58,1114.50,1114.50,1114.50,1114.50,1,0
01/10/2005,18:59,1114.50,1114.50,1114.50,1114.50,24,0
01/10/2005,19:01,1114.25,1114.25,1114.00,1114.25,6,45
01/10/2005,19:02,1114.00,1114.00,1114.00,1114.00,0,11
01/10/2005,19:03,1114.25,1114.25,1114.00,1114.25,11,1
01/10/2005,19:05,1114.25,1114.25,1114.25,1114.25,15,0
01/10/2005,19:06,1114.25,1114.25,1114.25,1114.25,29,0
01/10/2005,19:11,1114.25,1114.25,1114.00,1114.00,14,30
01/10/2005,19:12,1114.00,1114.00,1114.00,1114.00,0,13
01/10/2005,19:13,1114.25,1114.25,1114.00,1114.00,1,1
01/10/2005,19:15,1114.00,1114.25,1114.00,1114.25,3,4
01/10/2005,19:18,1114.00,1114.00,1114.00,1114.00,0,1
01/10/2005,19:23,1114.25,1114.25,1114.25,1114.25,20,0
01/10/2005,19:27,1114.00,1114.00,1114.00,1114.00,0,1
01/10/2005,19:28,1114.25,1114.25,1114.25,1114.25,1,0
01/10/2005,19:29,1114.25,1114.25,1114.25,1114.25,6,0
01/10/2005,19:30,1114.25,1114.25,1114.25,1114.25,2,0
01/10/2005,19:31,1114.25,1114.25,1114.25,1114.25,28,0
01/10/2005,19:36,1114.50,1114.50,1114.50,1114.50,2,0
01/10/2005,19:37,1114.50,1114.50,1114.50,1114.50,21,0
01/10/2005,19:38,1114.50,1114.50,1114.50,1114.50,2,0
01/10/2005,19:41,1114.25,1114.25,1114.25,1114.25,0,1
01/10/2005,19:42,1114.25,1114.25,1114.25,1114.25,0,73
01/10/2005,19:43,1114.25,1114.25,1114.25,1114.25,0,14
01/10/2005,19:46,1114.25,1114.25,1114.00,1114.25,1,21
01/10/2005,19:47,1114.25,1114.25,1114.25,1114.25,7,0
01/10/2005,19:48,1114.00,1114.00,1114.00,1114.00,0,1
01/10/2005,19:49,1114.00,1114.25,1114.00,1114.25,1,1
01/10/2005,19:52,1114.25,1114.25,1114.25,1114.25,2,0
01/10/2005,19:55,1114.00,1114.00,1114.00,1114.00,0,1
01/10/2005,19:57,1114.25,1114.25,1114.25,1114.25,13,0
01/10/2005,19:58,1114.25,1114.25,1114.25,1114.25,2,0
01/10/2005,20:01,1114.00,1114.00,1114.00,1114.00,0,3
01/10/2005,20:02,1114.00,1114.00,1114.00,1114.00,0,4
01/10/2005,20:03,1114.00,1114.25,1114.00,1114.25,10,20
01/10/2005,20:10,1114.50,1114.50,1114.50,1114.50,33,0
01/10/2005,20:12,1114.75,1114.75,1114.75,1114.75,87,0
01/10/2005,20:13,1114.75,1114.75,1114.75,1114.75,25,0
01/10/2005,20:14,1114.75,1114.75,1114.75,1114.75,2,0
01/10/2005,20:16,1114.75,1115.25,1114.75,1115.00,118,5
01/10/2005,20:17,1115.00,1115.00,1115.00,1115.00,0,5
01/10/2005,20:19,1115.00,1115.00,1115.00,1115.00,0,1
01/10/2005,20:23,1114.75,1114.75,1114.50,1114.50,0,65
01/10/2005,20:24,1114.50,1114.50,1114.50,1114.50,0,13
01/10/2005,20:29,1114.50,1114.50,1114.50,1114.50,0,5
01/10/2005,20:32,1114.50,1114.50,1114.50,1114.50,0,9
01/10/2005,20:34,1114.50,1114.75,1114.50,1114.75,2,25
01/10/2005,20:36,1114.50,1114.50,1114.50,1114.50,0,1
01/10/2005,20:38,1114.75,1114.75,1114.75,1114.75,45,0
01/10/2005,20:41,1114.75,1114.75,1114.75,1114.75,1,0
01/10/2005,20:42,1114.75,1114.75,1114.75,1114.75,1,0
01/10/2005,20:43,1114.75,1114.75,1114.75,1114.75,2,0
01/10/2005,20:45,1114.50,1114.50,1114.50,1114.50,0,15
01/10/2005,20:50,1114.50,1114.50,1114.50,1114.50,0,4
01/10/2005,20:52,1114.25,1114.50,1114.25,1114.50,10,2
01/10/2005,20:56,1114.25,1114.50,1114.25,1114.50,2,11
01/10/2005,20:59,1114.50,1114.50,1114.50,1114.50,2,0
01/10/2005,21:01,1114.50,1114.50,1114.25,1114.25,15,47
01/10/2005,21:03,1114.25,1114.25,1114.25,1114.25,0,9
01/10/2005,21:04,1114.00,1114.25,1114.00,1114.00,5,7
01/10/2005,21:05,1114.25,1114.25,1114.25,1114.25,1,0
01/10/2005,21:06,1114.25,1114.25,1114.25,1114.25,1,0
01/10/2005,21:07,1114.25,1114.25,1114.25,1114.25,4,0
01/10/2005,21:10,1114.25,1114.25,1114.25,1114.25,1,0
01/10/2005,21:11,1114.50,1114.50,1114.50,1114.50,50,0
01/10/2005,21:12,1114.50,1114.50,1114.50,1114.50,1,0
01/10/2005,21:15,1114.25,1114.25,1114.25,1114.25,0,1
01/10/2005,21:17,1114.50,1114.50,1114.50,1114.50,1,0
01/10/2005,21:22,1114.50,1114.50,1114.50,1114.50,1,0
01/10/2005,21:23,1114.50,1114.50,1114.50,1114.50,20,0
01/10/2005,21:25,1114.50,1114.50,1114.50,1114.50,11,0
01/10/2005,21:27,1114.50,1114.50,1114.50,1114.50,18,0
01/10/2005,21:29,1114.50,1114.50,1114.50,1114.50,1,0
01/10/2005,21:30,1114.50,1114.50,1114.50,1114.50,4,0
01/10/2005,21:36,1114.50,1114.50,1114.50,1114.50,4,0
01/10/2005,21:37,1114.50,1114.50,1114.50,1114.50,1,0
01/10/2005,21:41,1114.50,1114.50,1114.50,1114.50,1,0
01/10/2005,21:42,1114.75,1114.75,1114.75,1114.75,1,0
01/10/2005,21:44,1114.75,1114.75,1114.75,1114.75,26,0
01/10/2005,21:46,1114.75,1114.75,1114.75,1114.75,12,0
01/10/2005,21:47,1115.00,1115.00,1114.75,1114.75,2,4
01/10/2005,21:48,1114.75,1114.75,1114.75,1114.75,0,7
01/10/2005,21:51,1115.00,1115.00,1114.75,1114.75,28,1
01/10/2005,21:52,1115.00,1115.00,1115.00,1115.00,11,0
01/10/2005,21:53,1115.00,1115.00,1115.00,1115.00,1,0
01/10/2005,21:54,1114.75,1114.75,1114.75,1114.75,0,1
01/10/2005,21:55,1114.75,1114.75,1114.75,1114.75,0,11
01/10/2005,21:56,1114.75,1114.75,1114.75,1114.75,0,1
01/10/2005,22:01,1114.50,1114.50,1114.50,1114.50,0,18
01/10/2005,22:02,1114.50,1114.50,1114.50,1114.50,0,15
01/10/2005,22:06,1114.75,1114.75,1114.75,1114.75,6,0
01/10/2005,22:07,1115.00,1115.00,1114.75,1114.75,25,1
01/10/2005,22:08,1115.00,1115.00,1115.00,1115.00,9,0
01/10/2005,22:09,1115.00,1115.00,1115.00,1115.00,1,0
01/10/2005,22:10,1115.25,1115.25,1115.00,1115.00,7,10
01/10/2005,22:15,1115.25,1115.25,1115.25,1115.25,51,0
01/10/2005,22:16,1115.25,1115.25,1115.25,1115.25,29,0
01/10/2005,22:17,1115.25,1115.25,1115.25,1115.25,3,0
01/10/2005,22:18,1115.25,1115.25,1115.25,1115.25,3,0
01/10/2005,22:19,1115.25,1115.25,1115.25,1115.25,1,0
01/10/2005,22:21,1115.25,1115.25,1115.00,1115.00,1,1
01/10/2005,22:23,1115.25,1115.25,1115.25,1115.25,1,0
01/10/2005,22:24,1115.00,1115.25,1115.00,1115.25,1,2
01/10/2005,22:27,1115.25,1115.25,1115.25,1115.25,3,0
01/10/2005,22:29,1115.00,1115.00,1115.00,1115.00,0,1
01/10/2005,22:32,1115.00,1115.00,1115.00,1115.00,0,5
01/10/2005,22:33,1115.00,1115.00,1115.00,1115.00,0,2
01/10/2005,22:36,1115.00,1115.00,1115.00,1115.00,0,2
01/10/2005,22:46,1115.25,1115.25,1115.25,1115.25,5,0
01/10/2005,22:49,1115.25,1115.25,1115.00,1115.00,2,18
01/10/2005,22:50,1115.00,1115.00,1115.00,1115.00,0,10
01/10/2005,22:55,1115.00,1115.00,1115.00,1115.00,0,3
01/10/2005,22:57,1115.25,1115.25,1115.25,1115.25,20,0
01/10/2005,22:58,1115.25,1115.25,1115.25,1115.25,21,0
01/10/2005,22:59,1115.25,1115.25,1115.25,1115.25,20,0
01/10/2005,23:00,1115.00,1115.00,1115.00,1115.00,0,1
01/10/2005,23:04,1115.00,1115.00,1115.00,1115.00,0,1
01/10/2005,23:05,1115.25,1115.25,1115.25,1115.25,1,0
01/10/2005,23:06,1115.25,1115.25,1115.25,1115.25,1,0
01/10/2005,23:07,1115.00,1115.00,1115.00,1115.00,0,10
01/10/2005,23:09,1115.00,1115.00,1115.00,1115.00,0,11
01/10/2005,23:11,1115.25,1115.25,1115.25,1115.25,10,0
01/10/2005,23:12,1115.25,1115.25,1115.25,1115.25,5,0
01/10/2005,23:14,1115.00,1115.25,1115.00,1115.25,15,4
01/10/2005,23:16,1115.00,1115.00,1115.00,1115.00,0,16
01/10/2005,23:17,1115.00,1115.00,1115.00,1115.00,0,16
01/10/2005,23:18,1115.00,1115.00,1115.00,1115.00,0,2
01/10/2005,23:19,1115.00,1115.00,1115.00,1115.00,0,22
01/10/2005,23:20,1115.00,1115.00,1115.00,1115.00,0,1
01/10/2005,23:22,1115.25,1115.25,1115.25,1115.25,21,0
01/10/2005,23:23,1115.25,1115.25,1115.00,1115.00,2,4
01/10/2005,23:24,1115.25,1115.25,1115.25,1115.25,9,0
01/10/2005,23:25,1115.25,1115.25,1115.25,1115.25,4,0
01/10/2005,23:28,1115.50,1115.75,1115.50,1115.50,124,12
01/10/2005,23:30,1115.50,1115.50,1115.50,1115.50,0,4
01/10/2005,23:32,1115.50,1115.50,1115.50,1115.50,0,2
01/10/2005,23:38,1115.25,1115.50,1115.25,1115.50,1,1
01/10/2005,23:39,1115.50,1115.75,1115.50,1115.75,21,0
01/10/2005,23:40,1115.25,1115.25,1115.25,1115.25,0,48
01/10/2005,23:41,1115.25,1115.25,1115.00,1115.25,9,18
01/10/2005,23:42,1115.25,1115.25,1115.25,1115.25,1,0
01/10/2005,23:43,1115.25,1115.25,1115.25,1115.25,12,0
01/10/2005,23:44,1115.25,1115.50,1115.25,1115.50,29,0
01/10/2005,23:45,1115.50,1115.75,1115.50,1115.50,21,3
01/10/2005,23:46,1115.75,1115.75,1115.75,1115.75,1,0
01/10/2005,23:47,1115.25,1115.25,1115.25,1115.25,0,37
01/10/2005,23:48,1115.25,1115.25,1115.00,1115.25,3,20
01/10/2005,23:49,1115.25,1115.50,1115.25,1115.25,21,2
01/10/2005,23:52,1115.25,1115.25,1115.25,1115.25,0,5
01/10/2005,23:54,1115.25,1115.25,1115.25,1115.25,0,20
01/10/2005,23:57,1115.00,1115.00,1114.75,1114.75,0,101
01/10/2005,23:58,1114.75,1114.75,1114.25,1114.25,0,116
01/10/2005,23:59,1114.25,1114.25,1114.25,1114.25,0,18
01/11/2005,00:00,1114.25,1114.25,1114.25,1114.25,0,10
01/11/2005,00:01,1114.50,1114.50,1114.50,1114.50,11,0
01/11/2005,00:05,1114.25,1114.25,1114.25,1114.25,0,1
01/11/2005,00:06,1114.25,1114.25,1114.25,1114.25,0,4
01/11/2005,00:07,1114.25,1114.25,1114.25,1114.25,0,6
01/11/2005,00:09,1114.25,1114.25,1114.25,1114.25,0,1
01/11/2005,00:10,1114.25,1114.25,1114.25,1114.25,0,9
01/11/2005,00:13,1114.25,1114.25,1114.25,1114.25,0,1
01/11/2005,00:16,1114.50,1114.50,1114.50,1114.50,6,0
01/11/2005,00:23,1114.50,1114.50,1114.50,1114.50,1,0
01/11/2005,00:25,1114.25,1114.25,1114.25,1114.25,0,1
01/11/2005,00:36,1114.25,1114.25,1114.25,1114.25,0,1
01/11/2005,00:45,1114.25,1114.25,1114.25,1114.25,0,2
01/11/2005,00:46,1114.25,1114.25,1114.25,1114.25,0,50
01/11/2005,00:48,1114.25,1114.25,1114.25,1114.25,0,1
01/11/2005,00:54,1114.25,1114.25,1114.25,1114.25,0,11
01/11/2005,00:56,1114.25,1114.25,1114.25,1114.25,0,5
01/11/2005,00:59,1114.25,1114.25,1114.25,1114.25,0,5
01/11/2005,01:01,1114.25,1114.25,1114.25,1114.25,0,1
01/11/2005,01:04,1114.50,1114.50,1114.50,1114.50,1,0
01/11/2005,01:05,1114.50,1114.50,1114.50,1114.50,3,0
01/11/2005,01:13,1114.50,1114.50,1114.50,1114.50,1,0
01/11/2005,01:16,1114.50,1114.50,1114.50,1114.50,3,0
01/11/2005,01:23,1114.25,1114.25,1114.25,1114.25,0,12
01/11/2005,01:24,1114.50,1114.50,1114.50,1114.50,1,0
01/11/2005,01:25,1114.50,1114.50,1114.50,1114.50,1,0
01/11/2005,01:28,1114.50,1114.75,1114.50,1114.75,105,10
01/11/2005,01:30,1115.00,1115.00,1115.00,1115.00,60,0
01/11/2005,01:31,1115.25,1115.25,1115.25,1115.25,52,0
01/11/2005,01:33,1115.25,1115.25,1115.25,1115.25,66,0
01/11/2005,01:35,1115.25,1115.25,1115.25,1115.25,14,0
01/11/2005,01:36,1115.25,1115.25,1115.25,1115.25,7,0
01/11/2005,01:37,1115.25,1115.25,1115.25,1115.25,14,0
01/11/2005,01:45,1115.00,1115.25,1115.00,1115.00,12,21
01/11/2005,01:46,1115.00,1115.00,1114.75,1114.75,0,43
01/11/2005,01:50,1114.75,1114.75,1114.75,1114.75,0,2
01/11/2005,01:52,1114.75,1114.75,1114.75,1114.75,0,74
01/11/2005,01:53,1115.00,1115.00,1114.75,1114.75,10,1
01/11/2005,01:54,1114.75,1114.75,1114.75,1114.75,0,30
01/11/2005,01:58,1114.75,1114.75,1114.75,1114.75,0,50
01/11/2005,01:59,1114.75,1114.75,1114.75,1114.75,0,1
01/11/2005,02:00,1114.75,1114.75,1114.75,1114.75,0,6
01/11/2005,02:01,1114.75,1115.00,1114.75,1114.75,10,82
01/11/2005,02:02,1114.75,1114.75,1114.75,1114.75,0,17
01/11/2005,02:03,1114.50,1114.50,1114.50,1114.50,0,98
01/11/2005,02:04,1114.50,1114.50,1114.50,1114.50,0,52
01/11/2005,02:05,1114.50,1114.75,1114.50,1114.75,4,11
01/11/2005,02:06,1114.75,1114.75,1114.75,1114.75,74,0
01/11/2005,02:07,1114.75,1114.75,1114.75,1114.75,11,0
01/11/2005,02:08,1115.00,1115.00,1115.00,1115.00,26,0
01/11/2005,02:09,1115.00,1115.00,1114.75,1115.00,42,56
01/11/2005,02:10,1114.75,1114.75,1114.75,1114.75,0,6
01/11/2005,02:12,1115.00,1115.25,1115.00,1115.25,163,0
01/11/2005,02:13,1115.25,1115.25,1115.25,1115.25,66,0
01/11/2005,02:14,1115.25,1115.50,1115.25,1115.25,83,17
01/11/2005,02:15,1115.25,1115.25,1115.25,1115.25,0,15
01/11/2005,02:16,1115.25,1115.25,1115.25,1115.25,0,36
01/11/2005,02:17,1115.25,1115.25,1115.25,1115.25,0,49
01/11/2005,02:18,1115.25,1115.25,1115.25,1115.25,0,157
01/11/2005,02:19,1115.25,1115.25,1115.25,1115.25,0,44
01/11/2005,02:21,1115.00,1115.00,1115.00,1115.00,0,1
01/11/2005,02:22,1115.25,1115.25,1115.25,1115.25,124,0
01/11/2005,02:23,1115.25,1115.25,1115.25,1115.25,5,0
01/11/2005,02:24,1115.25,1115.25,1115.25,1115.25,32,0
01/11/2005,02:28,1115.50,1115.50,1115.50,1115.50,120,0
01/11/2005,02:30,1115.50,1115.50,1115.25,1115.25,65,31
01/11/2005,02:31,1115.25,1115.25,1115.25,1115.25,0,45
01/11/2005,02:33,1115.00,1115.00,1114.75,1114.75,0,102
01/11/2005,02:34,1114.75,1114.75,1114.75,1114.75,0,78
01/11/2005,02:35,1114.75,1114.75,1114.75,1114.75,0,3
01/11/2005,02:37,1115.00,1115.00,1115.00,1115.00,9,0
01/11/2005,02:38,1115.00,1115.00,1115.00,1115.00,6,0
01/11/2005,02:39,1115.00,1115.00,1115.00,1115.00,13,0
01/11/2005,02:40,1115.00,1115.00,1115.00,1115.00,11,0
01/11/2005,02:41,1115.00,1115.00,1115.00,1115.00,2,0
01/11/2005,02:42,1115.00,1115.00,1115.00,1115.00,6,0
01/11/2005,02:44,1115.00,1115.25,1115.00,1115.25,87,0
01/11/2005,02:45,1115.25,1115.25,1115.25,1115.25,4,0
01/11/2005,02:46,1115.25,1115.25,1115.25,1115.25,6,0
01/11/2005,02:47,1115.25,1115.25,1115.25,1115.25,7,0
01/11/2005,02:48,1115.25,1115.25,1115.25,1115.25,2,0
01/11/2005,02:50,1115.25,1115.25,1115.25,1115.25,2,0
01/11/2005,02:51,1115.00,1115.00,1115.00,1115.00,0,29
01/11/2005,02:52,1115.00,1115.00,1115.00,1115.00,0,8
01/11/2005,02:53,1115.00,1115.25,1115.00,1115.25,55,5
01/11/2005,02:54,1115.25,1115.25,1115.25,1115.25,34,0
01/11/2005,02:55,1115.00,1115.00,1115.00,1115.00,0,1
01/11/2005,02:56,1115.25,1115.50,1115.25,1115.50,36,0
01/11/2005,02:57,1115.50,1115.50,1115.25,1115.25,1,20
01/11/2005,02:58,1115.00,1115.00,1115.00,1115.00,0,31
01/11/2005,02:59,1115.00,1115.00,1114.75,1114.75,0,9
01/11/2005,03:01,1114.75,1114.75,1114.75,1114.75,0,100
01/11/2005,03:02,1114.75,1114.75,1114.75,1114.75,0,35
01/11/2005,03:03,1114.50,1114.75,1114.50,1114.75,1,3
01/11/2005,03:04,1114.50,1114.50,1114.50,1114.50,0,6
01/11/2005,03:06,1114.75,1114.75,1114.75,1114.75,46,0
01/11/2005,03:07,1114.50,1114.50,1114.25,1114.25,0,78
01/11/2005,03:08,1114.25,1114.25,1114.25,1114.25,0,86
01/11/2005,03:09,1114.25,1114.50,1114.00,1114.25,19,50
01/11/2005,03:10,1114.25,1114.25,1114.00,1114.00,0,4
01/11/2005,03:11,1114.25,1114.25,1114.25,1114.25,106,0
01/11/2005,03:12,1114.25,1114.25,1114.25,1114.25,37,0
01/11/2005,03:13,1114.25,1114.25,1114.00,1114.00,27,1
01/11/2005,03:14,1114.25,1114.25,1114.00,1114.25,19,8
01/11/2005,03:15,1114.25,1114.25,1114.25,1114.25,58,0
01/11/2005,03:16,1114.50,1114.50,1114.50,1114.50,2,0
01/11/2005,03:17,1114.25,1114.25,1114.25,1114.25,0,3
01/11/2005,03:18,1114.25,1114.25,1114.25,1114.25,0,66
01/11/2005,03:19,1114.25,1114.25,1114.25,1114.25,0,15
01/11/2005,03:20,1114.25,1114.25,1114.00,1114.00,0,56
01/11/2005,03:21,1114.00,1114.00,1114.00,1114.00,0,49
01/11/2005,03:22,1114.00,1114.00,1114.00,1114.00,0,45
01/11/2005,03:23,1113.75,1113.75,1113.75,1113.75,0,122
01/11/2005,03:24,1113.75,1113.75,1113.50,1113.75,74,11
01/11/2005,03:25,1113.75,1113.75,1113.75,1113.75,142,0
01/11/2005,03:26,1113.75,1113.75,1113.50,1113.50,28,7
01/11/2005,03:29,1113.50,1113.50,1113.25,1113.50,38,150
01/11/2005,03:30,1113.50,1113.50,1113.50,1113.50,68,0
01/11/2005,03:31,1113.25,1113.50,1113.25,1113.50,85,2
01/11/2005,03:32,1113.50,1113.50,1113.50,1113.50,10,0
01/11/2005,03:33,1113.25,1113.25,1113.00,1113.00,0,406
01/11/2005,03:34,1113.25,1113.25,1113.25,1113.25,50,0
01/11/2005,03:35,1113.25,1113.25,1113.25,1113.25,252,0
01/11/2005,03:36,1113.00,1113.25,1112.75,1112.75,1,169
01/11/2005,03:37,1112.75,1112.75,1112.75,1112.75,0,40
01/11/2005,03:38,1113.00,1113.00,1113.00,1113.00,66,0
01/11/2005,03:39,1113.00,1113.25,1113.00,1113.25,36,0
01/11/2005,03:40,1113.00,1113.50,1113.00,1113.00,68,13
01/11/2005,03:41,1113.00,1113.00,1112.75,1113.00,3,166
01/11/2005,03:42,1112.75,1112.75,1112.50,1112.50,0,195
01/11/2005,03:43,1112.75,1113.00,1112.50,1112.50,111,48
01/11/2005,03:44,1112.75,1112.75,1112.50,1112.75,57,68
01/11/2005,03:45,1112.75,1112.75,1112.75,1112.75,12,0
01/11/2005,03:46,1112.75,1112.75,1112.50,1112.50,86,119
01/11/2005,03:47,1112.50,1112.75,1112.25,1112.75,75,151
01/11/2005,03:48,1112.50,1112.75,1112.50,1112.75,1,1
01/11/2005,03:50,1112.50,1113.00,1112.50,1113.00,15,2
01/11/2005,03:51,1113.00,1113.00,1112.75,1112.75,3,72
01/11/2005,03:52,1112.75,1113.00,1112.75,1113.00,1,38
01/11/2005,03:53,1112.75,1112.75,1112.75,1112.75,0,44
01/11/2005,03:54,1112.75,1112.75,1112.75,1112.75,0,22
01/11/2005,03:55,1112.50,1112.50,1112.50,1112.50,0,1
01/11/2005,03:56,1112.75,1112.75,1112.75,1112.75,60,0
01/11/2005,03:57,1112.75,1112.75,1112.75,1112.75,7,0
01/11/2005,03:58,1112.75,1112.75,1112.75,1112.75,30,0
01/11/2005,03:59,1112.50,1112.50,1112.50,1112.50,0,9
01/11/2005,04:00,1112.50,1112.50,1112.50,1112.50,0,25
01/11/2005,04:01,1112.75,1113.00,1112.75,1112.75,60,62
01/11/2005,04:02,1112.75,1113.00,1112.75,1113.00,15,15
01/11/2005,04:03,1112.75,1113.00,1112.50,1112.50,10,92
01/11/2005,04:04,1112.50,1112.50,1112.50,1112.50,0,50
01/11/2005,04:05,1112.50,1112.50,1112.00,1112.00,80,81
01/11/2005,04:06,1112.00,1112.25,1112.00,1112.25,68,37
01/11/2005,04:07,1112.00,1112.75,1112.00,1112.50,153,16
01/11/2005,04:08,1112.50,1112.50,1112.25,1112.25,0,109
01/11/2005,04:09,1112.50,1112.75,1112.50,1112.50,43,43
01/11/2005,04:10,1112.50,1112.50,1112.50,1112.50,0,145
01/11/2005,04:12,1112.50,1112.50,1112.50,1112.50,0,100
01/11/2005,04:13,1112.50,1112.50,1112.50,1112.50,0,52
01/11/2005,04:14,1112.50,1112.50,1112.50,1112.50,0,36
01/11/2005,04:15,1112.25,1112.50,1112.25,1112.50,5,5
01/11/2005,04:16,1112.50,1112.50,1112.50,1112.50,6,0
01/11/2005,04:18,1112.25,1112.25,1112.25,1112.25,0,174
01/11/2005,04:19,1112.25,1112.25,1112.25,1112.25,0,44
01/11/2005,04:20,1112.25,1112.25,1112.25,1112.25,0,4
01/11/2005,04:21,1112.00,1112.25,1112.00,1112.25,3,75
01/11/2005,04:22,1112.25,1112.25,1112.25,1112.25,2,0
01/11/2005,04:23,1112.25,1112.50,1112.25,1112.50,140,0
01/11/2005,04:24,1112.25,1112.50,1112.00,1112.50,50,19
01/11/2005,04:25,1112.50,1112.50,1112.25,1112.50,7,11
01/11/2005,04:26,1112.25,1112.50,1112.25,1112.50,21,2
01/11/2005,04:28,1112.25,1112.25,1112.25,1112.25,0,1
01/11/2005,04:30,1112.25,1112.25,1112.25,1112.25,0,45
01/11/2005,04:32,1112.00,1112.00,1111.50,1111.75,81,289
01/11/2005,04:33,1111.75,1112.00,1111.75,1111.75,38,2
01/11/2005,04:34,1112.00,1112.00,1112.00,1112.00,11,0
01/11/2005,04:35,1112.25,1112.25,1112.25,1112.25,8,0
01/11/2005,04:36,1112.25,1112.25,1112.00,1112.25,48,2
01/11/2005,04:37,1112.00,1112.00,1112.00,1112.00,0,5
01/11/2005,04:39,1112.25,1112.25,1112.25,1112.25,40,0
01/11/2005,04:40,1112.25,1112.25,1112.25,1112.25,14,0
01/11/2005,04:41,1112.25,1112.25,1112.25,1112.25,3,0
01/11/2005,04:42,1112.25,1112.25,1112.25,1112.25,27,0
01/11/2005,04:43,1112.25,1112.25,1112.25,1112.25,3,0
01/11/2005,04:45,1112.25,1112.25,1112.25,1112.25,4,0
01/11/2005,04:46,1112.25,1112.50,1112.25,1112.50,8,14
01/11/2005,04:47,1112.50,1112.50,1112.25,1112.25,1,32
01/11/2005,04:50,1112.25,1112.25,1112.25,1112.25,0,44
01/11/2005,04:51,1112.50,1112.50,1112.50,1112.50,1,0
01/11/2005,04:52,1112.25,1112.50,1112.25,1112.50,2,43
01/11/2005,04:53,1112.25,1112.25,1112.25,1112.25,0,9
01/11/2005,04:54,1112.25,1112.25,1112.25,1112.25,0,2
01/11/2005,04:55,1112.25,1112.25,1112.25,1112.25,0,32
01/11/2005,04:57,1112.25,1112.25,1112.25,1112.25,0,25
01/11/2005,04:58,1112.25,1112.25,1112.25,1112.25,0,11
01/11/2005,05:00,1112.25,1112.25,1112.25,1112.25,0,2
01/11/2005,05:01,1112.00,1112.25,1112.00,1112.25,2,4
01/11/2005,05:02,1112.25,1112.25,1112.25,1112.25,2,0
01/11/2005,05:03,1112.00,1112.00,1112.00,1112.00,0,29
01/11/2005,05:04,1112.00,1112.00,1112.00,1112.00,0,4
01/11/2005,05:05,1112.00,1112.00,1112.00,1112.00,0,71
01/11/2005,05:06,1112.25,1112.25,1112.25,1112.25,1,0
01/11/2005,05:07,1112.25,1112.25,1112.25,1112.25,57,0
01/11/2005,05:08,1112.25,1112.50,1112.25,1112.50,10,0
01/11/2005,05:10,1112.25,1112.25,1112.25,1112.25,0,14
01/11/2005,05:11,1112.25,1112.25,1112.25,1112.25,0,10
01/11/2005,05:13,1112.25,1112.25,1112.25,1112.25,0,35
01/11/2005,05:14,1112.25,1112.25,1112.25,1112.25,0,5
01/11/2005,05:16,1112.25,1112.25,1112.25,1112.25,0,1
01/11/2005,05:17,1112.25,1112.25,1112.25,1112.25,0,30
01/11/2005,05:18,1112.25,1112.25,1112.25,1112.25,0,1
01/11/2005,05:23,1112.25,1112.25,1112.25,1112.25,0,1
01/11/2005,05:24,1112.50,1112.50,1112.25,1112.25,1,30
01/11/2005,05:25,1112.25,1112.25,1112.25,1112.25,0,1
01/11/2005,05:26,1112.25,1112.25,1112.25,1112.25,0,19
01/11/2005,05:27,1112.00,1112.00,1112.00,1112.00,0,1
01/11/2005,05:28,1112.25,1112.25,1112.25,1112.25,50,0
01/11/2005,05:30,1112.25,1112.25,1112.25,1112.25,59,0
01/11/2005,05:31,1112.25,1112.25,1112.25,1112.25,40,0
01/11/2005,05:32,1112.25,1112.25,1112.25,1112.25,3,0
01/11/2005,05:35,1112.25,1112.25,1112.25,1112.25,1,0
01/11/2005,05:36,1112.25,1112.25,1112.25,1112.25,1,0
01/11/2005,05:37,1112.25,1112.25,1112.25,1112.25,21,0
01/11/2005,05:38,1112.25,1112.25,1112.25,1112.25,18,0
01/11/2005,05:39,1112.25,1112.50,1112.25,1112.25,5,134
01/11/2005,05:40,1112.50,1112.50,1112.50,1112.50,1,0
01/11/2005,05:41,1112.50,1112.75,1112.50,1112.75,207,0
01/11/2005,05:42,1112.75,1112.75,1112.50,1112.75,16,1
01/11/2005,05:43,1112.75,1112.75,1112.75,1112.75,83,0
01/11/2005,05:44,1112.75,1112.75,1112.50,1112.75,52,1
01/11/2005,05:45,1112.75,1112.75,1112.75,1112.75,2,0
01/11/2005,05:46,1112.50,1112.50,1112.50,1112.50,0,186
01/11/2005,05:47,1112.50,1112.50,1112.00,1112.25,37,72
01/11/2005,05:48,1112.25,1112.25,1112.00,1112.00,90,1
01/11/2005,05:49,1112.25,1112.25,1112.00,1112.00,10,119
01/11/2005,05:50,1112.00,1112.00,1112.00,1112.00,0,11
01/11/2005,05:51,1112.00,1112.00,1111.75,1111.75,0,16
01/11/2005,05:52,1111.75,1112.00,1111.75,1112.00,77,45
01/11/2005,05:53,1112.00,1112.00,1112.00,1112.00,49,0
01/11/2005,05:54,1112.00,1112.00,1111.75,1111.75,108,1
01/11/2005,05:55,1112.00,1112.00,1112.00,1112.00,109,0
01/11/2005,05:56,1112.00,1112.00,1112.00,1112.00,16,0
01/11/2005,05:57,1112.00,1112.00,1112.00,1112.00,13,0
01/11/2005,05:58,1111.75,1111.75,1111.75,1111.75,0,1
01/11/2005,05:59,1111.75,1111.75,1111.50,1111.75,111,111
01/11/2005,06:00,1111.75,1112.00,1111.75,1111.75,45,2
01/11/2005,06:01,1112.00,1112.25,1112.00,1112.25,35,35
01/11/2005,06:02,1112.00,1112.00,1112.00,1112.00,0,33
01/11/2005,06:03,1112.00,1112.00,1112.00,1112.00,0,5
01/11/2005,06:04,1112.00,1112.25,1112.00,1112.25,3,29
01/11/2005,06:05,1112.25,1112.25,1112.25,1112.25,2,0
01/11/2005,06:06,1112.00,1112.00,1112.00,1112.00,0,56
01/11/2005,06:07,1112.00,1112.00,1111.50,1112.00,79,187
01/11/2005,06:08,1111.75,1111.75,1111.75,1111.75,0,5
01/11/2005,06:09,1112.00,1112.00,1111.75,1112.00,21,4
01/11/2005,06:10,1112.00,1112.00,1112.00,1112.00,65,0
01/11/2005,06:11,1112.00,1112.25,1112.00,1112.25,69,0
01/11/2005,06:12,1112.25,1112.25,1112.25,1112.25,4,0
01/11/2005,06:13,1112.00,1112.00,1112.00,1112.00,0,10
01/11/2005,06:14,1112.00,1112.00,1112.00,1112.00,0,115
01/11/2005,06:15,1112.00,1112.00,1112.00,1112.00,0,3
01/11/2005,06:16,1111.75,1111.75,1111.75,1111.75,0,115
01/11/2005,06:17,1111.75,1111.75,1111.75,1111.75,0,1
01/11/2005,06:18,1112.00,1112.00,1111.75,1112.00,81,7
01/11/2005,06:19,1112.00,1112.25,1112.00,1112.25,34,0
01/11/2005,06:20,1112.00,1112.00,1112.00,1112.00,0,10
01/11/2005,06:21,1112.00,1112.00,1112.00,1112.00,0,10
01/11/2005,06:22,1112.00,1112.00,1112.00,1112.00,0,100
01/11/2005,06:23,1112.25,1112.25,1112.00,1112.00,2,6
01/11/2005,06:25,1112.25,1112.25,1112.25,1112.25,62,0
01/11/2005,06:26,1112.25,1112.25,1112.25,1112.25,23,0
01/11/2005,06:27,1112.50,1112.50,1112.25,1112.50,110,50
01/11/2005,06:29,1112.50,1112.50,1112.50,1112.50,148,0
01/11/2005,06:30,1112.50,1112.75,1112.50,1112.75,10,0
01/11/2005,06:31,1112.75,1112.75,1112.75,1112.75,3,0
01/11/2005,06:32,1112.50,1112.50,1112.50,1112.50,0,5
01/11/2005,06:33,1112.75,1112.75,1112.75,1112.75,12,0
01/11/2005,06:34,1112.75,1112.75,1112.25,1112.25,15,91
01/11/2005,06:35,1112.50,1112.50,1112.50,1112.50,29,0
01/11/2005,06:36,1112.50,1112.50,1112.50,1112.50,158,0
01/11/2005,06:37,1112.50,1112.50,1112.50,1112.50,26,0
01/11/2005,06:39,1112.75,1112.75,1112.75,1112.75,1,0
01/11/2005,06:40,1112.75,1112.75,1112.75,1112.75,2,0
01/11/2005,06:41,1112.75,1112.75,1112.75,1112.75,16,0
01/11/2005,06:42,1112.75,1112.75,1112.75,1112.75,1,0
01/11/2005,06:43,1112.75,1112.75,1112.50,1112.50,1,135
01/11/2005,06:44,1112.50,1112.50,1112.25,1112.50,45,418
01/11/2005,06:45,1112.50,1112.50,1112.50,1112.50,37,0
01/11/2005,06:46,1112.50,1112.50,1112.50,1112.50,100,0
01/11/2005,06:48,1112.25,1112.25,1112.00,1112.00,0,94
01/11/2005,06:49,1112.25,1112.25,1112.25,1112.25,50,0
01/11/2005,06:50,1112.00,1112.00,1112.00,1112.00,0,265
01/11/2005,06:51,1112.00,1112.00,1112.00,1112.00,0,103
01/11/2005,06:52,1112.00,1112.00,1111.75,1112.00,37,15
01/11/2005,06:53,1112.00,1112.00,1112.00,1112.00,13,0
01/11/2005,06:54,1111.75,1111.75,1111.75,1111.75,0,7
01/11/2005,06:55,1112.00,1112.00,1112.00,1112.00,301,0
01/11/2005,06:56,1112.00,1112.00,1112.00,1112.00,1,0
01/11/2005,06:57,1112.00,1112.25,1112.00,1112.00,131,2
01/11/2005,06:58,1112.25,1112.25,1112.25,1112.25,16,0
01/11/2005,06:59,1112.25,1112.50,1112.25,1112.50,5,0
01/11/2005,07:00,1112.25,1112.25,1112.25,1112.25,0,8
01/11/2005,07:01,1112.50,1112.50,1112.25,1112.25,1,3
01/11/2005,07:02,1112.25,1112.25,1112.25,1112.25,0,52
01/11/2005,07:03,1112.25,1112.25,1112.25,1112.25,0,37
01/11/2005,07:05,1112.00,1112.25,1112.00,1112.25,10,152
01/11/2005,07:06,1112.00,1112.00,1112.00,1112.00,0,8
01/11/2005,07:07,1112.00,1112.00,1112.00,1112.00,0,116
01/11/2005,07:08,1112.00,1112.25,1112.00,1112.25,147,2
01/11/2005,07:09,1112.00,1112.25,1112.00,1112.25,32,6
01/11/2005,07:10,1112.25,1112.25,1112.25,1112.25,159,0
01/11/2005,07:11,1112.25,1112.50,1112.25,1112.50,92,15
01/11/2005,07:12,1112.50,1112.50,1112.25,1112.25,338,1
01/11/2005,07:13,1112.50,1112.75,1112.50,1112.75,183,0
01/11/2005,07:14,1112.50,1112.50,1112.25,1112.25,0,52
01/11/2005,07:15,1112.50,1112.50,1112.25,1112.25,17,10
01/11/2005,07:18,1112.50,1112.50,1112.25,1112.25,2,40
01/11/2005,07:19,1112.25,1112.25,1112.25,1112.25,0,121
01/11/2005,07:20,1112.25,1112.25,1112.00,1112.25,64,8
01/11/2005,07:21,1112.25,1112.25,1112.25,1112.25,38,0
01/11/2005,07:22,1112.25,1112.25,1112.00,1112.00,73,6
01/11/2005,07:23,1112.25,1112.50,1112.00,1112.25,120,47
01/11/2005,07:24,1112.25,1112.25,1112.00,1112.00,1,30
01/11/2005,07:25,1112.00,1112.00,1112.00,1112.00,0,98
01/11/2005,07:26,1112.00,1112.00,1111.75,1111.75,0,380
01/11/2005,07:27,1111.75,1111.75,1111.25,1111.25,342,1020
01/11/2005,07:28,1111.25,1111.75,1111.00,1111.50,507,499
01/11/2005,07:29,1111.75,1111.75,1111.50,1111.75,147,402
01/11/2005,07:30,1111.75,1111.75,1111.50,1111.50,12,20
01/11/2005,07:31,1111.50,1111.50,1111.25,1111.50,16,85
01/11/2005,07:32,1111.50,1111.50,1111.00,1111.25,471,348
01/11/2005,07:33,1111.25,1111.50,1111.25,1111.25,59,349
01/11/2005,07:34,1111.25,1111.50,1111.25,1111.50,458,70
01/11/2005,07:35,1111.50,1111.50,1111.50,1111.50,53,0
01/11/2005,07:36,1111.50,1111.75,1111.25,1111.25,89,33
01/11/2005,07:37,1111.50,1111.50,1111.50,1111.50,69,0
01/11/2005,07:38,1111.75,1111.75,1111.25,1111.50,2,16
01/11/2005,07:39,1111.50,1111.75,1111.50,1111.75,7,14
01/11/2005,07:40,1111.50,1111.50,1111.50,1111.50,0,85
01/11/2005,07:41,1111.50,1111.75,1111.50,1111.50,5,75
01/11/2005,07:42,1111.50,1111.50,1111.25,1111.25,7,45
01/11/2005,07:43,1111.50,1111.50,1111.25,1111.50,6,3
01/11/2005,07:44,1111.50,1111.50,1111.50,1111.50,4,0
01/11/2005,07:45,1111.25,1111.50,1111.25,1111.25,129,123
01/11/2005,07:46,1111.25,1111.50,1111.00,1111.50,72,130
01/11/2005,07:47,1111.50,1111.50,1111.25,1111.50,66,1
01/11/2005,07:48,1111.50,1111.50,1111.25,1111.25,3,85
01/11/2005,07:49,1111.25,1111.50,1111.25,1111.50,58,10
01/11/2005,07:50,1111.25,1111.50,1111.25,1111.50,64,25
01/11/2005,07:51,1111.50,1111.75,1111.25,1111.50,67,44
01/11/2005,07:52,1111.25,1111.25,1111.00,1111.00,0,133
01/11/2005,07:53,1111.00,1111.25,1110.75,1110.75,9,422
01/11/2005,07:54,1110.75,1111.25,1110.75,1110.75,61,283
01/11/2005,07:55,1111.00,1111.25,1110.75,1111.25,136,27
01/11/2005,07:56,1111.00,1111.00,1110.50,1110.75,169,1171
01/11/2005,07:57,1110.75,1111.25,1110.75,1111.00,148,93
01/11/2005,07:58,1111.00,1111.25,1110.75,1111.25,239,12
01/11/2005,07:59,1111.25,1111.50,1111.25,1111.25,51,1
01/11/2005,08:00,1111.50,1111.75,1111.25,1111.75,540,10
01/11/2005,08:01,1111.75,1112.00,1111.75,1111.75,102,110
01/11/2005,08:02,1111.75,1111.75,1111.50,1111.75,8,90
01/11/2005,08:03,1111.50,1111.75,1111.50,1111.75,1,202
01/11/2005,08:04,1111.50,1111.50,1111.50,1111.50,0,5
01/11/2005,08:05,1111.75,1111.75,1111.75,1111.75,1,0
01/11/2005,08:06,1111.50,1111.75,1111.50,1111.75,1,27
01/11/2005,08:07,1111.75,1111.75,1111.50,1111.75,7,14
01/11/2005,08:08,1111.50,1111.50,1111.50,1111.50,0,60
01/11/2005,08:09,1111.50,1111.75,1111.25,1111.75,41,75
01/11/2005,08:10,1111.50,1111.50,1111.50,1111.50,0,138
01/11/2005,08:11,1111.50,1111.50,1111.50,1111.50,0,11
01/11/2005,08:12,1111.50,1111.75,1111.50,1111.50,5,25
01/11/2005,08:13,1111.75,1111.75,1111.75,1111.75,4,0
01/11/2005,08:14,1111.50,1111.50,1111.25,1111.50,143,110
01/11/2005,08:15,1111.50,1111.50,1111.25,1111.25,45,116
01/11/2005,08:16,1111.25,1111.75,1111.25,1111.50,56,41
01/11/2005,08:17,1111.50,1111.75,1111.50,1111.75,22,5
01/11/2005,08:18,1111.75,1111.75,1111.50,1111.50,198,3
01/11/2005,08:19,1111.50,1112.00,1111.50,1112.00,163,11
01/11/2005,08:20,1112.00,1112.00,1111.75,1112.00,26,5
01/11/2005,08:21,1112.00,1112.00,1111.75,1111.75,23,142
01/11/2005,08:22,1111.75,1111.75,1111.75,1111.75,0,101
01/11/2005,08:23,1111.50,1111.75,1111.50,1111.50,1,10
01/11/2005,08:24,1111.75,1111.75,1111.50,1111.50,5,3
01/11/2005,08:25,1111.50,1111.75,1111.50,1111.50,14,6
01/11/2005,08:26,1111.50,1111.75,1111.50,1111.50,67,4
01/11/2005,08:27,1111.50,1111.75,1111.25,1111.50,193,611
01/11/2005,08:28,1111.50,1111.50,1111.25,1111.50,385,2
01/11/2005,08:29,1111.50,1111.75,1111.25,1111.50,64,16
01/11/2005,08:30,1111.50,1111.75,1111.25,1111.25,615,409
01/11/2005,08:31,1111.50,1111.50,1110.50,1111.00,2395,3301
01/11/2005,08:32,1111.00,1111.00,1109.75,1110.75,3379,3089
01/11/2005,08:33,1110.50,1110.75,1110.00,1110.25,1252,1670
01/11/2005,08:34,1110.25,1111.50,1110.25,1111.25,3226,815
01/11/2005,08:35,1111.00,1111.50,1111.00,1111.25,2185,121
01/11/2005,08:36,1111.25,1111.50,1110.50,1110.50,590,4047
01/11/2005,08:37,1110.75,1110.75,1109.50,1109.75,1044,3410
01/11/2005,08:38,1109.50,1110.25,1109.25,1110.25,2363,1812
01/11/2005,08:39,1110.00,1110.75,1110.00,1110.50,1543,1026
01/11/2005,08:40,1110.50,1110.75,1110.25,1110.75,1203,722
01/11/2005,08:41,1110.75,1111.00,1110.25,1110.75,1870,1795
01/11/2005,08:42,1111.00,1111.00,1109.75,1110.00,2162,3143
01/11/2005,08:43,1110.00,1110.25,1109.75,1110.00,487,1960
01/11/2005,08:44,1109.75,1110.50,1109.50,1109.75,1487,1567
01/11/2005,08:45,1109.50,1109.75,1109.00,1109.25,2193,5697
01/11/2005,08:46,1109.00,1109.25,1108.50,1108.50,2011,3901
01/11/2005,08:47,1108.50,1108.75,1107.75,1108.00,2190,4608
01/11/2005,08:48,1108.00,1108.50,1107.75,1108.50,2400,1722
01/11/2005,08:49,1108.25,1108.25,1107.25,1108.00,3011,4650
01/11/2005,08:50,1108.00,1108.50,1107.75,1108.25,1388,925
01/11/2005,08:51,1108.25,1108.50,1108.00,1108.00,1297,1388
01/11/2005,08:52,1108.25,1108.25,1107.50,1108.00,821,2205
01/11/2005,08:53,1108.00,1108.50,1107.50,1108.50,1514,497
01/11/2005,08:54,1108.25,1109.00,1108.00,1109.00,2818,1362
01/11/2005,08:55,1108.75,1109.25,1108.75,1109.00,1469,1204
01/11/2005,08:56,1109.00,1109.25,1108.75,1109.00,1083,1173
01/11/2005,08:57,1109.00,1109.25,1108.50,1108.50,823,2607
01/11/2005,08:58,1108.50,1108.75,1108.25,1108.50,614,420
01/11/2005,08:59,1108.75,1109.25,1108.50,1109.00,502,467
01/11/2005,09:00,1108.75,1109.50,1108.75,1109.00,1494,1354
01/11/2005,09:01,1109.00,1109.25,1108.25,1108.50,804,1406
01/11/2005,09:02,1108.25,1108.50,1107.75,1108.00,761,2047
01/11/2005,09:03,1108.25,1108.25,1106.00,1106.25,2509,8933
01/11/2005,09:04,1106.25,1106.75,1106.25,1106.75,1952,2195
01/11/2005,09:05,1106.75,1106.75,1106.25,1106.50,718,2737
01/11/2005,09:06,1106.50,1107.00,1106.25,1106.75,1909,1483
01/11/2005,09:07,1106.75,1107.25,1106.50,1107.00,1131,1286
01/11/2005,09:08,1106.75,1107.25,1106.75,1106.75,1454,358
01/11/2005,09:09,1106.75,1107.75,1106.75,1107.50,3055,318
01/11/2005,09:10,1107.75,1107.75,1107.25,1107.50,897,950
01/11/2005,09:11,1107.25,1108.50,1107.25,1108.00,2581,1030
01/11/2005,09:12,1108.25,1108.25,1107.50,1107.75,736,1214
01/11/2005,09:13,1107.75,1107.75,1107.00,1107.50,561,1924
01/11/2005,09:14,1107.50,1108.00,1107.25,1107.75,1255,450
01/11/2005,09:15,1107.75,1108.25,1107.50,1108.00,1268,560
01/11/2005,09:16,1108.00,1108.25,1107.75,1108.00,814,548
01/11/2005,09:17,1108.00,1108.00,1107.00,1107.25,1304,1647
01/11/2005,09:18,1107.25,1107.50,1106.75,1107.00,936,2665
01/11/2005,09:19,1107.00,1107.25,1106.75,1107.00,1156,1107
01/11/2005,09:20,1107.25,1108.00,1107.00,1107.75,1667,689
01/11/2005,09:21,1107.50,1108.00,1107.50,1107.75,486,807
01/11/2005,09:22,1108.00,1109.00,1108.00,1108.75,3607,1259
01/11/2005,09:23,1108.75,1109.75,1108.75,1109.50,3985,1290
01/11/2005,09:24,1109.75,1109.75,1109.25,1109.50,1322,1178
01/11/2005,09:25,1109.25,1109.75,1109.25,1109.50,701,403
01/11/2005,09:26,1109.25,1109.50,1108.75,1108.75,534,2280
01/11/2005,09:27,1108.75,1109.50,1108.75,1109.25,1155,1119
01/11/2005,09:28,1109.25,1110.00,1109.00,1110.00,2648,213
01/11/2005,09:29,1110.00,1110.50,1109.75,1110.00,3538,2389
01/11/2005,09:30,1110.00,1110.00,1109.25,1109.25,691,1641
01/11/2005,09:31,1109.25,1109.75,1108.25,1108.25,963,3855
01/11/2005,09:32,1108.50,1108.75,1108.00,1108.25,1343,1906
01/11/2005,09:33,1108.50,1108.50,1107.75,1108.25,743,2289
01/11/2005,09:34,1108.25,1108.75,1108.00,1108.75,1411,233
01/11/2005,09:35,1108.75,1108.75,1108.25,1108.25,130,542
01/11/2005,09:36,1108.25,1108.50,1107.50,1107.50,710,2129
01/11/2005,09:37,1107.50,1107.75,1107.00,1107.75,1211,3203
01/11/2005,09:38,1107.75,1108.50,1107.50,1108.25,1389,589
01/11/2005,09:39,1108.25,1108.50,1107.75,1108.00,159,1194
01/11/2005,09:40,1107.75,1108.75,1107.50,1108.50,2352,763
01/11/2005,09:41,1108.50,1108.75,1108.25,1108.75,342,1476
01/11/2005,09:42,1108.50,1108.75,1108.00,1108.25,23,1072
01/11/2005,09:43,1108.00,1108.25,1107.75,1108.00,699,559
01/11/2005,09:44,1107.75,1108.00,1107.50,1108.00,330,872
01/11/2005,09:45,1108.00,1108.50,1107.75,1108.00,840,513
01/11/2005,09:46,1108.00,1108.75,1108.00,1108.25,1291,650
01/11/2005,09:47,1108.00,1108.50,1108.00,1108.25,387,577
01/11/2005,09:48,1108.25,1108.75,1108.00,1108.25,514,419
01/11/2005,09:49,1108.25,1108.25,1107.50,1108.00,593,858
01/11/2005,09:50,1108.00,1108.50,1107.75,1108.50,1079,622
01/11/2005,09:51,1108.50,1108.50,1108.00,1108.25,424,420
01/11/2005,09:52,1108.50,1108.75,1107.50,1107.75,719,2147
01/11/2005,09:53,1107.75,1108.00,1107.50,1108.00,197,533
01/11/2005,09:54,1108.00,1108.50,1107.75,1108.50,1425,162
01/11/2005,09:55,1108.50,1108.75,1108.25,1108.50,826,624
01/11/2005,09:56,1108.50,1109.25,1108.50,1109.00,1966,800
01/11/2005,09:57,1108.75,1109.25,1108.50,1108.50,814,2772
01/11/2005,09:58,1108.75,1108.75,1108.00,1108.50,717,543
01/11/2005,09:59,1108.50,1108.75,1108.25,1108.50,593,315
01/11/2005,10:00,1108.25,1109.00,1108.25,1108.50,634,520
01/11/2005,10:01,1108.75,1108.75,1108.50,1108.75,590,81
01/11/2005,10:02,1108.75,1109.25,1108.75,1109.00,1828,401
01/11/2005,10:03,1109.00,1109.25,1108.25,1108.50,668,1513
01/11/2005,10:04,1108.50,1108.75,1108.25,1108.25,450,527
01/11/2005,10:05,1108.50,1108.75,1108.25,1108.50,348,87
01/11/2005,10:06,1108.50,1109.00,1108.25,1108.75,385,286
01/11/2005,10:07,1108.50,1109.75,1108.50,1109.25,2754,197
01/11/2005,10:08,1109.50,1110.00,1109.25,1109.75,3183,1572
01/11/2005,10:09,1109.75,1110.00,1109.50,1109.75,1220,942
01/11/2005,10:10,1109.75,1109.75,1109.25,1109.75,117,1071
01/11/2005,10:11,1109.50,1110.00,1109.50,1109.50,185,496
01/11/2005,10:12,1109.25,1109.75,1109.25,1109.75,893,1092
01/11/2005,10:13,1109.75,1110.25,1109.50,1109.75,888,529
01/11/2005,10:14,1109.75,1109.75,1109.25,1109.50,600,1013
01/11/2005,10:15,1109.25,1109.50,1109.00,1109.50,463,704
01/11/2005,10:16,1109.50,1109.50,1109.25,1109.50,352,84
01/11/2005,10:17,1109.50,1109.75,1109.25,1109.50,437,180
01/11/2005,10:18,1109.50,1109.50,1109.25,1109.50,44,54
01/11/2005,10:19,1109.50,1109.50,1108.50,1108.50,204,1886
01/11/2005,10:20,1108.50,1109.00,1108.50,1108.50,928,522
01/11/2005,10:21,1108.75,1108.75,1108.50,1108.50,60,1028
01/11/2005,10:22,1108.50,1108.75,1108.50,1108.50,293,484
01/11/2005,10:23,1108.50,1108.75,1108.50,1108.75,44,454
01/11/2005,10:24,1108.50,1108.75,1108.50,1108.75,160,160
01/11/2005,10:25,1108.75,1109.00,1108.50,1108.75,326,154
01/11/2005,10:26,1109.00,1109.25,1109.00,1109.25,414,48
01/11/2005,10:27,1109.25,1109.50,1109.00,1109.25,509,198
01/11/2005,10:28,1109.25,1109.50,1109.00,1109.50,244,525
01/11/2005,10:29,1109.25,1109.50,1109.00,1109.25,142,140
01/11/2005,10:30,1109.25,1109.50,1109.00,1109.25,388,18
01/11/2005,10:31,1109.25,1109.50,1108.75,1108.75,54,1615
01/11/2005,10:32,1108.75,1109.25,1108.75,1109.25,220,476
01/11/2005,10:33,1109.00,1110.00,1109.00,1109.75,1873,180
01/11/2005,10:34,1109.75,1109.75,1109.50,1109.50,9,358
01/11/2005,10:35,1109.50,1109.75,1109.25,1109.50,52,564
01/11/2005,10:36,1109.50,1110.00,1109.25,1109.75,577,91
01/11/2005,10:37,1109.75,1110.25,1109.75,1110.00,2457,554
01/11/2005,10:38,1110.25,1110.25,1109.75,1110.00,340,290
01/11/2005,10:39,1110.00,1110.25,1109.75,1110.00,405,369
01/11/2005,10:40,1109.75,1110.00,1109.25,1109.25,366,1693
01/11/2005,10:41,1109.50,1109.50,1109.25,1109.50,398,637
01/11/2005,10:42,1109.25,1109.50,1109.25,1109.50,474,37
01/11/2005,10:43,1109.50,1110.25,1109.25,1110.25,868,147
01/11/2005,10:44,1110.25,1110.25,1109.75,1109.75,39,302
01/11/2005,10:45,1109.75,1110.00,1109.25,1109.50,138,571
01/11/2005,10:46,1109.75,1109.75,1109.50,1109.50,24,59
01/11/2005,10:47,1109.50,1109.75,1109.50,1109.75,28,112
01/11/2005,10:48,1109.50,1110.25,1109.50,1109.75,683,213
01/11/2005,10:49,1110.00,1110.00,1109.75,1109.75,347,34
01/11/2005,10:50,1109.75,1110.00,1109.50,1109.75,416,1398
01/11/2005,10:51,1109.75,1110.00,1109.50,1109.50,62,262
01/11/2005,10:52,1109.75,1109.75,1109.00,1109.00,314,1848
01/11/2005,10:53,1109.00,1109.25,1108.75,1109.00,311,1709
01/11/2005,10:54,1109.00,1109.50,1108.75,1109.25,574,196
01/11/2005,10:55,1109.25,1109.25,1108.75,1108.75,53,1409
01/11/2005,10:56,1108.75,1109.00,1108.75,1108.75,42,636
01/11/2005,10:57,1109.00,1109.00,1108.50,1109.00,216,439
01/11/2005,10:58,1109.00,1109.00,1108.75,1108.75,108,522
01/11/2005,10:59,1109.00,1109.50,1109.00,1109.50,726,34
01/11/2005,11:00,1109.25,1109.75,1109.00,1109.75,687,491
01/11/2005,11:01,1109.75,1109.75,1109.25,1109.50,264,159
01/11/2005,11:02,1109.50,1109.50,1108.75,1109.00,223,1053
01/11/2005,11:03,1109.00,1109.00,1108.50,1108.50,145,738
01/11/2005,11:04,1108.50,1109.25,1108.50,1109.00,1010,602
01/11/2005,11:05,1109.00,1109.00,1108.75,1109.00,120,116
01/11/2005,11:06,1109.00,1109.00,1108.50,1108.75,230,334
01/11/2005,11:07,1108.75,1109.00,1108.50,1108.75,407,112
01/11/2005,11:08,1108.50,1108.75,1108.50,1108.50,137,1224
01/11/2005,11:09,1108.50,1108.75,1108.25,1108.25,89,388
01/11/2005,11:10,1108.25,1108.75,1108.25,1108.75,452,71
01/11/2005,11:11,1108.50,1108.75,1107.50,1107.50,738,3938
01/11/2005,11:12,1107.75,1108.00,1107.25,1107.50,934,1635
01/11/2005,11:13,1107.50,1107.75,1107.25,1107.50,707,632
01/11/2005,11:14,1107.50,1107.75,1107.25,1107.50,297,1095
01/11/2005,11:15,1107.50,1108.00,1107.50,1108.00,629,454
01/11/2005,11:16,1107.75,1108.00,1107.50,1107.75,468,387
01/11/2005,11:17,1107.50,1107.75,1107.00,1107.00,65,1480
01/11/2005,11:18,1107.00,1107.50,1106.50,1107.50,2078,3219
01/11/2005,11:19,1107.50,1107.50,1107.25,1107.25,92,116
01/11/2005,11:20,1107.25,1107.50,1107.00,1107.00,584,1228
01/11/2005,11:21,1107.00,1107.25,1106.50,1106.75,305,2012
01/11/2005,11:22,1106.75,1107.25,1106.50,1107.00,852,827
01/11/2005,11:23,1107.00,1107.25,1106.75,1107.00,1130,124
01/11/2005,11:24,1107.00,1107.25,1106.50,1106.75,465,1894
01/11/2005,11:25,1106.75,1107.25,1106.50,1107.00,1370,912
01/11/2005,11:26,1107.00,1107.25,1106.75,1107.00,555,107
01/11/2005,11:27,1107.25,1107.25,1107.00,1107.25,420,821
01/11/2005,11:28,1107.00,1107.75,1107.00,1107.25,1029,657
01/11/2005,11:29,1107.25,1107.25,1106.75,1107.00,445,715
01/11/2005,11:30,1107.00,1107.25,1106.50,1106.50,411,1548
01/11/2005,11:31,1106.50,1107.00,1106.25,1106.75,1835,1507
01/11/2005,11:32,1106.75,1107.25,1106.50,1107.00,748,172
01/11/2005,11:33,1107.25,1107.25,1107.00,1107.00,374,161
01/11/2005,11:34,1107.25,1107.50,1107.00,1107.50,425,357
01/11/2005,11:35,1107.50,1108.00,1107.25,1107.75,1551,247
01/11/2005,11:36,1107.75,1108.00,1107.00,1107.25,397,2083
01/11/2005,11:37,1107.25,1107.50,1107.00,1107.50,253,493
01/11/2005,11:38,1107.25,1107.50,1107.25,1107.50,525,94
01/11/2005,11:39,1107.50,1107.50,1107.25,1107.50,174,6
01/11/2005,11:40,1107.50,1107.50,1107.25,1107.50,75,13
01/11/2005,11:41,1107.25,1108.00,1107.25,1107.75,471,442
01/11/2005,11:42,1107.75,1108.00,1107.25,1107.50,135,747
01/11/2005,11:43,1107.50,1107.50,1107.00,1107.25,149,897
01/11/2005,11:44,1107.25,1107.25,1106.75,1107.00,589,1351
01/11/2005,11:45,1107.00,1107.25,1107.00,1107.25,262,254
01/11/2005,11:46,1107.25,1107.50,1107.00,1107.25,761,349
01/11/2005,11:47,1107.25,1107.50,1106.75,1107.25,261,247
01/11/2005,11:48,1107.50,1107.50,1106.50,1107.00,772,1789
01/11/2005,11:49,1107.00,1107.00,1106.75,1106.75,238,1103
01/11/2005,11:50,1106.75,1107.00,1106.00,1106.25,1041,2112
01/11/2005,11:51,1106.25,1107.00,1106.00,1106.75,1177,850
01/11/2005,11:52,1106.75,1107.25,1106.50,1107.25,1338,124
01/11/2005,11:53,1107.25,1107.25,1107.00,1107.25,458,254
01/11/2005,11:54,1107.25,1107.25,1106.75,1106.75,384,602
01/11/2005,11:55,1107.00,1107.00,1106.50,1106.50,96,669
01/11/2005,11:56,1106.75,1106.75,1106.50,1106.75,147,984
01/11/2005,11:57,1106.50,1107.00,1106.25,1106.50,925,1111
01/11/2005,11:58,1106.50,1106.75,1106.25,1106.50,353,461
01/11/2005,11:59,1106.50,1106.75,1106.25,1106.75,731,377
01/11/2005,12:00,1106.50,1106.75,1106.00,1106.25,133,1464
01/11/2005,12:01,1106.25,1106.25,1105.25,1105.50,1443,4757
01/11/2005,12:02,1105.50,1105.75,1104.75,1105.00,1994,5296
01/11/2005,12:03,1105.25,1105.25,1104.75,1104.75,1525,2591
01/11/2005,12:04,1105.00,1105.25,1104.75,1105.25,793,1031
01/11/2005,12:05,1105.25,1105.50,1105.00,1105.25,1417,1502
01/11/2005,12:06,1105.25,1105.75,1105.00,1105.25,886,1614
01/11/2005,12:07,1105.25,1105.75,1105.25,1105.50,565,471
01/11/2005,12:08,1105.25,1105.75,1105.25,1105.75,1324,68
01/11/2005,12:09,1105.75,1106.00,1105.50,1105.75,589,303
01/11/2005,12:10,1105.50,1105.75,1105.50,1105.50,260,824
01/11/2005,12:11,1105.75,1106.00,1105.50,1105.75,1003,587
01/11/2005,12:12,1105.75,1106.00,1105.50,1106.00,280,56
01/11/2005,12:13,1106.00,1106.50,1105.75,1106.25,1548,708
01/11/2005,12:14,1106.25,1106.25,1106.00,1106.25,264,66
01/11/2005,12:15,1106.25,1106.25,1106.00,1106.25,607,1890
01/11/2005,12:16,1106.25,1106.25,1105.75,1105.75,776,888
01/11/2005,12:17,1106.00,1106.00,1105.75,1106.00,869,332
01/11/2005,12:18,1106.00,1106.00,1105.75,1105.75,55,630
01/11/2005,12:19,1105.75,1106.25,1105.75,1106.25,780,55
01/11/2005,12:20,1106.00,1106.25,1105.75,1106.00,541,202
01/11/2005,12:21,1106.00,1106.50,1105.75,1106.25,709,258
01/11/2005,12:22,1106.25,1106.75,1106.25,1106.75,749,24
01/11/2005,12:23,1106.75,1107.00,1106.50,1106.75,984,78
01/11/2005,12:24,1107.00,1107.50,1106.75,1107.50,2228,151
01/11/2005,12:25,1107.50,1107.50,1107.00,1107.00,350,932
01/11/2005,12:26,1107.00,1107.50,1106.75,1107.25,697,443
01/11/2005,12:27,1107.25,1107.50,1107.25,1107.50,55,192
01/11/2005,12:28,1107.25,1107.50,1107.00,1107.25,125,607
01/11/2005,12:29,1107.25,1107.50,1107.25,1107.25,45,600
01/11/2005,12:30,1107.50,1107.50,1107.25,1107.25,113,79
01/11/2005,12:31,1107.50,1108.00,1107.25,1107.75,1781,493
01/11/2005,12:32,1107.75,1108.00,1107.75,1107.75,362,434
01/11/2005,12:33,1107.75,1108.00,1107.50,1107.75,269,177
01/11/2005,12:34,1107.50,1107.75,1107.25,1107.25,122,320
01/11/2005,12:35,1107.25,1107.50,1107.25,1107.50,527,46
01/11/2005,12:36,1107.50,1107.50,1107.25,1107.50,61,32
01/11/2005,12:37,1107.25,1107.75,1107.25,1107.75,425,538
01/11/2005,12:38,1107.50,1107.75,1107.50,1107.75,78,177
01/11/2005,12:39,1107.75,1107.75,1107.50,1107.75,48,94
01/11/2005,12:40,1107.50,1107.75,1107.25,1107.25,10,1064
01/11/2005,12:41,1107.25,1107.50,1107.00,1107.00,47,1071
01/11/2005,12:42,1107.00,1107.00,1106.75,1106.75,134,1269
01/11/2005,12:43,1106.75,1107.50,1106.75,1107.25,534,389
01/11/2005,12:44,1107.50,1107.50,1107.00,1107.00,5,162
01/11/2005,12:45,1107.25,1107.50,1107.00,1107.00,95,61
01/11/2005,12:46,1107.00,1107.25,1107.00,1107.00,15,413
01/11/2005,12:47,1107.00,1107.00,1106.50,1107.00,372,929
01/11/2005,12:48,1107.00,1107.25,1106.75,1107.25,262,33
01/11/2005,12:49,1107.25,1107.50,1107.00,1107.25,953,198
01/11/2005,12:50,1107.25,1107.75,1107.25,1107.50,525,71
01/11/2005,12:51,1107.75,1108.50,1107.50,1108.50,3373,408
01/11/2005,12:52,1108.25,1109.00,1108.00,1109.00,1972,732
01/11/2005,12:53,1109.00,1109.50,1108.75,1109.00,2883,1208
01/11/2005,12:54,1109.00,1109.25,1108.75,1109.00,615,1161
01/11/2005,12:55,1109.25,1110.00,1109.25,1109.50,4398,2415
01/11/2005,12:56,1109.75,1110.00,1109.50,1109.75,2320,799
01/11/2005,12:57,1110.00,1110.00,1109.50,1109.50,368,995
01/11/2005,12:58,1109.75,1109.75,1109.25,1109.50,287,980
01/11/2005,12:59,1109.50,1109.50,1109.00,1109.25,499,1668
01/11/2005,13:00,1109.25,1109.50,1109.00,1109.50,401,577
01/11/2005,13:01,1109.25,1109.75,1109.25,1109.50,402,268
01/11/2005,13:02,1109.50,1110.25,1109.25,1110.00,2848,319
01/11/2005,13:03,1109.75,1110.00,1109.25,1109.25,1724,1223
01/11/2005,13:04,1109.25,1109.75,1109.25,1109.50,306,351
01/11/2005,13:05,1109.25,1109.50,1109.25,1109.50,133,40
01/11/2005,13:06,1109.50,1110.00,1109.25,1109.75,806,216
01/11/2005,13:07,1110.00,1110.25,1109.75,1110.00,2268,766
01/11/2005,13:08,1110.00,1111.00,1110.00,1111.00,4332,905
01/11/2005,13:09,1110.75,1111.25,1110.75,1111.00,2201,1627
01/11/2005,13:10,1111.00,1111.50,1111.00,1111.00,1435,2344
01/11/2005,13:11,1111.00,1112.00,1111.00,1111.75,3172,1846
01/11/2005,13:12,1111.75,1112.25,1111.50,1111.75,2862,1908
01/11/2005,13:13,1111.75,1112.00,1111.25,1111.50,843,1182
01/11/2005,13:14,1111.50,1111.75,1111.50,1111.50,320,1146
01/11/2005,13:15,1111.75,1111.75,1111.25,1111.25,143,772
01/11/2005,13:16,1111.25,1111.50,1111.00,1111.25,742,993
01/11/2005,13:17,1111.50,1111.50,1111.00,1111.00,21,1023
01/11/2005,13:18,1111.25,1111.25,1110.75,1111.00,140,779
01/11/2005,13:19,1111.00,1111.25,1110.75,1110.75,832,313
01/11/2005,13:20,1111.00,1111.00,1110.75,1110.75,64,329
01/11/2005,13:21,1110.75,1111.25,1110.75,1110.75,666,819
01/11/2005,13:22,1111.00,1111.25,1110.75,1111.00,499,1028
01/11/2005,13:23,1111.00,1111.00,1110.25,1110.25,154,1536
01/11/2005,13:24,1110.25,1111.00,1110.25,1111.00,1207,772
01/11/2005,13:25,1110.75,1111.25,1110.75,1111.00,770,496
01/11/2005,13:26,1111.00,1111.00,1110.75,1110.75,357,93
01/11/2005,13:27,1110.75,1111.25,1110.75,1111.00,216,82
01/11/2005,13:28,1110.75,1111.25,1110.75,1110.75,223,921
01/11/2005,13:29,1110.75,1111.00,1110.50,1110.75,119,116
01/11/2005,13:30,1111.00,1111.00,1110.25,1110.25,6,584
01/11/2005,13:31,1110.25,1111.00,1110.25,1111.00,1107,213
01/11/2005,13:32,1111.00,1111.00,1110.50,1110.50,92,379
01/11/2005,13:33,1110.50,1110.75,1110.25,1110.75,465,547
01/11/2005,13:34,1110.75,1110.75,1109.50,1109.75,155,2612
01/11/2005,13:35,1109.75,1110.00,1109.50,1109.50,567,502
01/11/2005,13:36,1109.50,1110.00,1109.50,1109.75,311,410
01/11/2005,13:37,1109.75,1109.75,1109.25,1109.75,382,729
01/11/2005,13:38,1109.50,1109.75,1109.50,1109.75,604,104
01/11/2005,13:39,1109.75,1109.75,1109.50,1109.75,290,34
01/11/2005,13:40,1109.75,1110.00,1109.25,1110.00,635,800
01/11/2005,13:41,1109.75,1110.25,1109.50,1109.75,897,375
01/11/2005,13:42,1109.50,1110.00,1109.50,1109.75,476,38
01/11/2005,13:43,1109.75,1110.25,1109.75,1110.25,755,85
01/11/2005,13:44,1110.00,1110.25,1109.50,1109.75,153,1707
01/11/2005,13:45,1109.75,1110.00,1109.50,1109.75,222,274
01/11/2005,13:46,1109.50,1109.75,1109.50,1109.75,284,184
01/11/2005,13:47,1109.75,1110.00,1109.50,1109.75,178,27
01/11/2005,13:48,1109.50,1109.75,1109.25,1109.50,1154,1015
01/11/2005,13:49,1109.75,1109.75,1109.50,1109.50,16,246
01/11/2005,13:50,1109.50,1110.25,1109.50,1109.75,1201,256
01/11/2005,13:51,1109.75,1110.00,1109.75,1109.75,17,413
01/11/2005,13:52,1109.75,1110.25,1109.75,1109.75,502,281
01/11/2005,13:53,1110.00,1110.00,1109.50,1109.75,181,324
01/11/2005,13:54,1109.75,1110.00,1109.00,1109.00,65,3397
01/11/2005,13:55,1109.00,1109.25,1108.75,1109.00,249,686
01/11/2005,13:56,1109.00,1109.25,1108.75,1108.75,191,526
01/11/2005,13:57,1108.75,1109.00,1108.50,1108.50,655,1111
01/11/2005,13:58,1108.75,1108.75,1108.25,1108.75,795,1216
01/11/2005,13:59,1108.50,1108.75,1108.50,1108.75,74,29
01/11/2005,14:00,1108.75,1109.25,1108.75,1109.00,1854,300
01/11/2005,14:01,1109.00,1109.00,1108.75,1109.00,271,31
01/11/2005,14:02,1109.00,1109.25,1108.50,1108.75,536,579
01/11/2005,14:03,1108.75,1109.00,1108.25,1108.25,170,964
01/11/2005,14:04,1108.25,1109.00,1108.25,1108.75,817,278
01/11/2005,14:05,1108.75,1109.00,1108.50,1109.00,779,456
01/11/2005,14:06,1109.00,1109.75,1109.00,1109.50,2086,480
01/11/2005,14:07,1109.50,1110.00,1109.50,1109.75,1134,1387
01/11/2005,14:08,1109.50,1109.75,1109.50,1109.50,122,538
01/11/2005,14:09,1109.50,1109.75,1109.25,1109.50,95,257
01/11/2005,14:10,1109.50,1110.50,1109.50,1110.25,2331,270
01/11/2005,14:11,1110.25,1110.50,1110.00,1110.25,1712,1047
01/11/2005,14:12,1110.25,1110.25,1110.00,1110.00,13,335
01/11/2005,14:13,1110.00,1110.25,1109.50,1109.75,60,1097
01/11/2005,14:14,1109.50,1110.00,1109.50,1109.75,369,98
01/11/2005,14:15,1110.00,1110.00,1109.75,1109.75,75,286
01/11/2005,14:16,1110.00,1110.00,1109.75,1109.75,346,175
01/11/2005,14:17,1109.75,1110.00,1109.75,1110.00,290,74
01/11/2005,14:18,1110.00,1110.50,1109.75,1110.25,2316,458
01/11/2005,14:19,1110.50,1110.50,1110.25,1110.50,295,140
01/11/2005,14:20,1110.25,1110.25,1110.00,1110.00,48,586
01/11/2005,14:21,1110.25,1110.25,1109.50,1109.75,595,3952
01/11/2005,14:22,1109.50,1110.50,1109.50,1110.50,2455,276
01/11/2005,14:23,1110.25,1110.50,1110.00,1110.50,651,250
01/11/2005,14:24,1110.50,1110.50,1110.00,1110.00,155,1299
01/11/2005,14:25,1110.00,1110.25,1110.00,1110.25,544,80
01/11/2005,14:26,1110.00,1110.00,1109.50,1109.75,465,569
01/11/2005,14:27,1109.75,1109.75,1109.50,1109.50,18,1255
01/11/2005,14:28,1109.50,1109.75,1109.25,1109.25,306,340
01/11/2005,14:29,1109.50,1109.75,1109.25,1109.50,648,49
01/11/2005,14:30,1109.50,1109.50,1109.25,1109.50,59,947
01/11/2005,14:31,1109.25,1109.50,1109.00,1109.25,752,1153
01/11/2005,14:32,1109.00,1109.25,1108.75,1108.75,43,1132
01/11/2005,14:33,1108.75,1109.25,1108.75,1109.00,421,627
01/11/2005,14:34,1109.00,1109.25,1108.50,1108.50,309,943
01/11/2005,14:35,1108.50,1108.75,1108.50,1108.75,35,1052
01/11/2005,14:36,1108.50,1109.25,1108.50,1109.25,1875,60
01/11/2005,14:37,1109.25,1109.50,1109.00,1109.25,241,728
01/11/2005,14:38,1109.25,1109.50,1109.00,1109.00,67,182
01/11/2005,14:39,1109.25,1109.25,1108.50,1108.75,89,973
01/11/2005,14:40,1108.75,1109.00,1108.50,1109.00,599,544
01/11/2005,14:41,1109.00,1109.25,1108.75,1108.75,662,760
01/11/2005,14:42,1108.75,1109.25,1108.75,1109.25,554,206
01/11/2005,14:43,1109.25,1109.50,1108.75,1109.25,563,532
01/11/2005,14:44,1108.75,1109.50,1108.75,1109.50,498,51
01/11/2005,14:45,1109.50,1109.75,1109.25,1109.75,636,293
01/11/2005,14:46,1109.75,1110.50,1109.50,1110.00,2563,795
01/11/2005,14:47,1110.00,1110.25,1109.50,1109.50,595,612
01/11/2005,14:48,1109.75,1110.00,1109.50,1109.75,458,180
01/11/2005,14:49,1109.75,1110.25,1109.50,1109.75,435,316
01/11/2005,14:50,1109.50,1109.75,1108.75,1109.00,1030,1487
01/11/2005,14:51,1109.00,1109.00,1108.50,1108.50,1093,1358
01/11/2005,14:52,1108.75,1108.75,1107.50,1107.50,1399,2811
01/11/2005,14:53,1107.75,1108.00,1107.25,1107.25,1045,2142
01/11/2005,14:54,1107.50,1107.75,1107.00,1107.50,1656,1360
01/11/2005,14:55,1107.50,1108.00,1107.25,1107.75,1545,823
01/11/2005,14:56,1107.50,1108.25,1107.50,1108.00,1780,641
01/11/2005,14:57,1108.00,1108.25,1107.75,1108.00,1352,1055
01/11/2005,14:58,1108.00,1108.25,1107.75,1108.00,1079,946
01/11/2005,14:59,1107.75,1108.00,1107.50,1107.50,1178,1409
01/11/2005,15:00,1107.75,1108.00,1107.50,1108.00,1443,1246
01/11/2005,15:01,1108.00,1108.25,1107.00,1107.25,2864,2993
01/11/2005,15:02,1107.50,1107.50,1107.00,1107.25,1454,3000
01/11/2005,15:03,1107.00,1107.25,1107.00,1107.25,978,114
01/11/2005,15:04,1107.00,1107.50,1106.75,1107.25,589,1062
01/11/2005,15:05,1107.25,1107.50,1107.00,1107.00,148,744
01/11/2005,15:06,1107.25,1107.25,1106.50,1106.50,293,1011
01/11/2005,15:07,1106.50,1107.25,1106.50,1107.00,1132,378
01/11/2005,15:08,1107.00,1107.00,1106.50,1106.75,181,544
01/11/2005,15:09,1106.50,1107.00,1106.50,1106.50,392,745
01/11/2005,15:10,1106.75,1107.00,1106.25,1106.75,1660,1472
01/11/2005,15:11,1107.00,1107.25,1106.75,1107.00,784,377
01/11/2005,15:12,1107.25,1107.25,1107.00,1107.25,631,297
01/11/2005,15:13,1107.25,1107.25,1106.50,1106.75,1752,949
01/11/2005,15:14,1107.00,1107.00,1106.50,1106.50,641,842
01/11/2005,15:15,1106.75,1107.25,1106.25,1107.25,2315,1758
01/11/2005,15:16,1107.25,1107.25,1107.00,1107.00,48,10
01/11/2005,15:31,1109.00,1109.75,1109.00,1109.50,1376,837
01/11/2005,15:32,1109.25,1110.25,1109.25,1110.25,1266,508
01/11/2005,15:33,1110.00,1110.00,1109.50,1109.75,150,817
01/11/2005,15:34,1109.75,1109.75,1109.25,1109.25,21,615
01/11/2005,15:35,1109.50,1109.50,1109.00,1109.25,585,460
01/11/2005,15:36,1109.50,1109.50,1109.25,1109.50,113,52
01/11/2005,15:37,1109.25,1109.50,1109.00,1109.25,126,283
01/11/2005,15:38,1109.50,1109.50,1109.25,1109.50,24,35
01/11/2005,15:39,1109.25,1109.25,1109.00,1109.00,137,53
01/11/2005,15:40,1109.25,1109.25,1108.75,1109.00,28,155
01/11/2005,15:41,1109.00,1109.00,1109.00,1109.00,46,0
01/11/2005,15:42,1109.25,1109.25,1109.00,1109.00,1,11
01/11/2005,15:43,1109.00,1109.25,1109.00,1109.25,2,25
01/11/2005,15:44,1109.00,1109.00,1109.00,1109.00,0,5
01/11/2005,15:45,1109.00,1109.25,1109.00,1109.00,6,128
01/11/2005,15:46,1109.25,1109.50,1109.25,1109.25,235,9
01/11/2005,15:47,1109.25,1109.25,1109.25,1109.25,0,47
01/11/2005,15:48,1109.25,1109.50,1109.00,1109.25,25,37
01/11/2005,15:49,1109.50,1109.75,1109.50,1109.75,272,0
01/11/2005,15:50,1109.50,1109.75,1109.50,1109.50,41,19
01/11/2005,15:51,1109.75,1110.00,1109.50,1110.00,194,12
01/11/2005,15:52,1110.00,1110.25,1110.00,1110.25,311,0
01/11/2005,15:53,1110.00,1110.25,1110.00,1110.00,9,201
01/11/2005,15:54,1110.00,1110.00,1109.75,1109.75,2,85
01/11/2005,15:55,1110.00,1110.00,1109.75,1109.75,7,2
01/11/2005,15:56,1110.00,1110.00,1110.00,1110.00,4,0
01/11/2005,15:57,1110.00,1110.25,1110.00,1110.00,47,78
01/11/2005,15:59,1110.00,1110.00,1110.00,1110.00,0,16
01/11/2005,16:00,1109.75,1110.00,1109.50,1110.00,123,209
01/11/2005,17:01,1108.75,1108.75,1108.25,1108.50,15,491
01/11/2005,17:02,1108.50,1108.50,1108.50,1108.50,0,124
01/11/2005,17:03,1108.75,1108.75,1108.50,1108.50,100,1
01/11/2005,17:04,1108.75,1108.75,1108.75,1108.75,114,0
01/11/2005,17:05,1108.75,1108.75,1108.50,1108.75,20,1
01/11/2005,17:06,1109.00,1109.00,1108.75,1108.75,1,35
01/11/2005,17:07,1109.00,1109.00,1109.00,1109.00,51,0
01/11/2005,17:08,1109.25,1109.50,1109.25,1109.50,161,0
01/11/2005,17:10,1109.50,1109.50,1109.00,1109.25,12,20
01/11/2005,17:11,1109.25,1109.25,1109.25,1109.25,6,0
01/11/2005,17:12,1109.25,1109.75,1109.25,1109.75,120,5
01/11/2005,17:14,1109.75,1109.75,1109.75,1109.75,126,0
01/11/2005,17:15,1110.00,1110.00,1109.75,1109.75,1,1
01/11/2005,17:16,1109.75,1110.00,1109.50,1109.75,28,36
01/11/2005,17:17,1109.75,1110.00,1109.75,1109.75,5,1
01/11/2005,17:18,1109.75,1110.00,1109.75,1109.75,1,101
01/11/2005,17:19,1109.75,1110.00,1109.75,1109.75,1,26
01/11/2005,17:20,1109.75,1109.75,1109.50,1109.50,0,8
01/11/2005,17:21,1109.50,1109.50,1109.25,1109.25,0,35
01/11/2005,17:22,1109.50,1109.75,1109.25,1109.50,12,1
01/11/2005,17:23,1109.50,1109.50,1109.50,1109.50,12,0
01/11/2005,17:24,1109.50,1109.75,1109.50,1109.75,3,0
01/11/2005,17:25,1109.75,1109.75,1109.75,1109.75,20,0
01/11/2005,17:27,1109.75,1109.75,1109.75,1109.75,8,0
01/11/2005,17:28,1109.75,1109.75,1109.75,1109.75,19,0
01/11/2005,17:29,1109.75,1109.75,1109.50,1109.50,8,2
01/11/2005,17:30,1109.75,1109.75,1109.75,1109.75,28,0
01/11/2005,17:31,1109.75,1109.75,1109.75,1109.75,3,0
01/11/2005,17:32,1109.75,1109.75,1109.75,1109.75,3,0
01/11/2005,17:33,1109.75,1110.00,1109.25,1109.25,11,105
01/11/2005,17:34,1109.50,1109.50,1109.50,1109.50,5,0
01/11/2005,17:37,1109.25,1109.25,1109.25,1109.25,0,15
01/11/2005,17:38,1109.25,1109.25,1109.25,1109.25,0,2
01/11/2005,17:40,1109.50,1109.50,1109.50,1109.50,136,0
01/11/2005,17:41,1109.50,1109.75,1109.50,1109.75,70,0
01/11/2005,17:42,1109.50,1109.50,1109.50,1109.50,0,11
01/11/2005,17:43,1109.50,1110.25,1109.50,1110.25,112,16
01/11/2005,17:44,1110.00,1110.00,1110.00,1110.00,0,9
01/11/2005,17:45,1110.25,1110.50,1110.25,1110.50,220,0
01/11/2005,17:46,1110.50,1110.75,1110.50,1110.75,128,0
01/11/2005,17:47,1110.75,1111.00,1110.75,1111.00,51,37
01/11/2005,17:48,1111.00,1111.00,1110.75,1110.75,4,46
01/11/2005,17:49,1110.50,1110.50,1110.50,1110.50,0,22
01/11/2005,17:50,1110.50,1110.50,1110.50,1110.50,0,1
01/11/2005,17:51,1110.50,1110.50,1110.50,1110.50,0,11
01/11/2005,17:52,1110.50,1110.50,1110.50,1110.50,0,14
01/11/2005,17:53,1110.50,1110.50,1110.50,1110.50,0,2
01/11/2005,17:54,1110.50,1110.50,1110.50,1110.50,0,12
01/11/2005,17:55,1110.50,1110.50,1110.50,1110.50,0,1
01/11/2005,17:58,1110.50,1110.50,1110.50,1110.50,0,2
01/11/2005,18:00,1110.75,1110.75,1110.75,1110.75,1,0
01/11/2005,18:01,1110.50,1110.50,1110.50,1110.50,0,8
01/11/2005,18:02,1110.75,1110.75,1110.50,1110.50,1,8
01/11/2005,18:03,1110.50,1110.50,1110.50,1110.50,0,6
01/11/2005,18:05,1110.50,1110.50,1110.50,1110.50,0,44
01/11/2005,18:06,1110.50,1110.50,1110.50,1110.50,0,1
01/11/2005,18:08,1110.75,1111.00,1110.75,1111.00,106,0
01/11/2005,18:09,1110.75,1110.75,1110.75,1110.75,0,2
01/11/2005,18:11,1110.75,1110.75,1110.75,1110.75,0,1
01/11/2005,18:12,1110.50,1110.75,1110.50,1110.75,4,2
01/11/2005,18:13,1110.75,1111.00,1110.75,1111.00,3,0
01/11/2005,18:18,1110.50,1110.50,1110.50,1110.50,0,7
01/11/2005,18:20,1110.50,1110.50,1110.50,1110.50,0,2
01/11/2005,18:21,1110.50,1110.75,1110.50,1110.75,2,1
01/11/2005,18:22,1110.50,1110.50,1110.50,1110.50,0,1
01/11/2005,18:23,1110.75,1110.75,1110.50,1110.50,3,1
01/11/2005,18:24,1110.50,1110.50,1110.50,1110.50,0,1
01/11/2005,18:26,1110.50,1110.50,1110.50,1110.50,0,1
01/11/2005,18:28,1110.75,1110.75,1110.50,1110.50,1,20
01/11/2005,18:29,1110.50,1110.50,1110.50,1110.50,0,5
01/11/2005,18:30,1110.50,1110.50,1110.50,1110.50,0,3
01/11/2005,18:31,1110.25,1110.25,1110.25,1110.25,0,1
01/11/2005,18:33,1110.50,1110.50,1110.50,1110.50,7,0
01/11/2005,18:35,1110.50,1110.50,1110.50,1110.50,1,0
01/11/2005,18:38,1110.25,1110.25,1110.25,1110.25,0,2
01/11/2005,18:39,1110.50,1110.50,1110.50,1110.50,1,0
01/11/2005,18:40,1110.50,1110.50,1110.50,1110.50,1,0
01/11/2005,18:41,1110.25,1110.50,1110.25,1110.50,1,6
01/11/2005,18:43,1110.50,1110.50,1110.50,1110.50,10,0
01/11/2005,18:45,1110.50,1110.50,1110.50,1110.50,25,0
01/11/2005,18:46,1110.50,1110.50,1110.50,1110.50,3,0
01/11/2005,18:47,1110.50,1110.50,1110.50,1110.50,1,0
01/11/2005,18:53,1110.50,1110.50,1110.50,1110.50,5,0
01/11/2005,18:54,1110.50,1110.50,1110.50,1110.50,5,0
01/11/2005,19:00,1110.25,1110.25,1110.25,1110.25,0,86
01/11/2005,19:05,1110.25,1110.50,1110.25,1110.50,4,18
01/11/2005,19:09,1110.50,1110.50,1110.50,1110.50,2,0
01/11/2005,19:11,1110.50,1110.50,1110.50,1110.50,4,0
01/11/2005,19:14,1110.50,1110.50,1110.50,1110.50,12,0
01/11/2005,19:16,1110.50,1110.50,1110.25,1110.50,3,2
01/11/2005,19:17,1110.50,1110.50,1110.50,1110.50,9,0
01/11/2005,19:18,1110.50,1110.50,1110.50,1110.50,4,0
01/11/2005,19:19,1110.50,1110.50,1110.50,1110.50,8,0
01/11/2005,19:21,1110.25,1110.25,1110.25,1110.25,0,10
01/11/2005,19:24,1110.25,1110.25,1110.25,1110.25,0,96
01/11/2005,19:25,1110.25,1110.25,1110.25,1110.25,0,1
01/11/2005,19:26,1110.25,1110.25,1110.25,1110.25,0,1
01/11/2005,19:27,1110.00,1110.00,1110.00,1110.00,0,1
01/11/2005,19:28,1110.25,1110.25,1110.25,1110.25,2,0
01/11/2005,19:32,1110.00,1110.00,1110.00,1110.00,0,1
01/11/2005,19:34,1110.00,1110.00,1110.00,1110.00,0,1
01/11/2005,19:36,1110.00,1110.00,1110.00,1110.00,0,1
01/11/2005,19:37,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,19:39,1110.25,1110.25,1110.25,1110.25,32,0
01/11/2005,19:41,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,19:43,1110.50,1110.50,1110.50,1110.50,1,0
01/11/2005,19:51,1110.25,1110.25,1110.25,1110.25,0,4
01/11/2005,19:52,1110.25,1110.25,1110.00,1110.25,1,2
01/11/2005,19:53,1110.50,1110.50,1110.50,1110.50,1,0
01/11/2005,19:54,1110.25,1110.25,1110.25,1110.25,0,2
01/11/2005,19:57,1110.25,1110.25,1110.25,1110.25,0,2
01/11/2005,20:05,1110.50,1110.50,1110.50,1110.50,2,0
01/11/2005,20:12,1110.50,1110.50,1110.50,1110.50,5,0
01/11/2005,20:14,1110.50,1110.50,1110.50,1110.50,5,0
01/11/2005,20:17,1110.50,1110.50,1110.25,1110.25,2,10
01/11/2005,20:18,1110.25,1110.25,1110.25,1110.25,0,22
01/11/2005,20:19,1110.25,1110.25,1110.25,1110.25,0,15
01/11/2005,20:20,1110.00,1110.00,1110.00,1110.00,0,2
01/11/2005,20:29,1110.25,1110.25,1110.25,1110.25,4,0
01/11/2005,20:30,1110.25,1110.25,1110.25,1110.25,25,0
01/11/2005,20:33,1110.00,1110.25,1110.00,1110.25,1,1
01/11/2005,20:38,1110.25,1110.25,1110.25,1110.25,11,0
01/11/2005,20:39,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,20:42,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,20:43,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,20:46,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,20:47,1110.25,1110.25,1110.25,1110.25,4,0
01/11/2005,20:48,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,20:49,1110.25,1110.25,1110.25,1110.25,2,0
01/11/2005,20:51,1110.25,1110.25,1110.00,1110.00,4,1
01/11/2005,20:52,1110.00,1110.00,1110.00,1110.00,0,2
01/11/2005,20:53,1110.00,1110.00,1110.00,1110.00,0,2
01/11/2005,20:54,1110.00,1110.00,1110.00,1110.00,0,1
01/11/2005,20:56,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,20:58,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,20:59,1110.00,1110.00,1110.00,1110.00,0,1
01/11/2005,21:02,1110.00,1110.00,1110.00,1110.00,0,7
01/11/2005,21:03,1110.00,1110.25,1110.00,1110.00,2,4
01/11/2005,21:04,1110.00,1110.00,1110.00,1110.00,0,14
01/11/2005,21:07,1110.00,1110.00,1110.00,1110.00,0,4
01/11/2005,21:08,1110.00,1110.00,1110.00,1110.00,0,14
01/11/2005,21:09,1110.25,1110.25,1110.25,1110.25,2,0
01/11/2005,21:10,1110.25,1110.25,1110.25,1110.25,3,0
01/11/2005,21:17,1110.00,1110.00,1110.00,1110.00,0,11
01/11/2005,21:18,1110.00,1110.00,1110.00,1110.00,0,2
01/11/2005,21:19,1110.25,1110.25,1110.25,1110.25,2,0
01/11/2005,21:20,1110.25,1110.25,1110.25,1110.25,1,0
01/11/2005,21:22,1110.25,1110.25,1110.25,1110.25,6,0
01/11/2005,21:26,1110.00,1110.25,1110.00,1110.25,1,5
01/11/2005,21:27,1110.00,1110.00,1110.00,1110.00,0,110
01/11/2005,21:29,1109.75,1110.00,1109.75,1110.00,15,1
01/11/2005,21:31,1109.75,1109.75,1109.75,1109.75,0,11
01/11/2005,21:32,1110.00,1110.00,1109.75,1109.75,2,29
01/11/2005,21:33,1109.75,1109.75,1109.50,1109.75,15,5
01/11/2005,21:35,1109.75,1109.75,1109.75,1109.75,15,0
01/11/2005,21:37,1109.50,1109.50,1109.50,1109.50,0,22
01/11/2005,21:38,1109.50,1109.50,1109.50,1109.50,0,56
01/11/2005,21:41,1109.50,1109.50,1109.00,1109.25,2,88
01/11/2005,21:42,1109.25,1109.25,1109.00,1109.00,10,2
01/11/2005,21:44,1109.25,1109.25,1109.25,1109.25,71,0
01/11/2005,21:45,1109.25,1109.25,1109.25,1109.25,10,0
01/11/2005,21:46,1109.50,1109.75,1109.25,1109.50,52,1
01/11/2005,21:47,1109.50,1109.50,1109.50,1109.50,1,0
01/11/2005,21:49,1109.50,1109.50,1109.50,1109.50,1,0
01/11/2005,21:50,1109.25,1109.25,1109.25,1109.25,0,5
01/11/2005,21:52,1109.25,1109.25,1109.25,1109.25,0,10
01/11/2005,21:53,1109.25,1109.25,1109.00,1109.00,0,110
01/11/2005,21:54,1109.25,1109.25,1109.25,1109.25,6,0
01/11/2005,21:57,1109.25,1109.25,1109.00,1109.00,1,21
01/11/2005,22:00,1109.25,1109.25,1109.25,1109.25,1,0
01/11/2005,22:02,1109.00,1109.00,1109.00,1109.00,0,3
01/11/2005,22:06,1109.00,1109.00,1108.75,1109.00,4,14
01/11/2005,22:07,1109.00,1109.00,1109.00,1109.00,7,0
01/11/2005,22:08,1109.00,1109.00,1109.00,1109.00,4,0
01/11/2005,22:09,1109.00,1109.00,1109.00,1109.00,10,0
01/11/2005,22:12,1109.25,1109.25,1109.25,1109.25,1,0
01/11/2005,22:13,1109.00,1109.00,1109.00,1109.00,0,19
01/11/2005,22:14,1109.00,1109.00,1108.75,1108.75,1,7
01/11/2005,22:17,1108.75,1108.75,1108.75,1108.75,0,30
01/11/2005,22:18,1109.00,1109.00,1108.75,1108.75,1,20
01/11/2005,22:19,1108.75,1109.00,1108.50,1108.75,15,30
01/11/2005,22:20,1108.75,1108.75,1108.75,1108.75,1,0
01/11/2005,22:21,1108.75,1108.75,1108.75,1108.75,5,0
01/11/2005,22:22,1108.75,1108.75,1108.75,1108.75,3,0
01/11/2005,22:23,1108.75,1108.75,1108.75,1108.75,49,0
01/11/2005,22:24,1108.75,1108.75,1108.75,1108.75,4,0
01/11/2005,22:26,1108.75,1109.00,1108.50,1108.50,11,3
01/11/2005,22:27,1108.75,1108.75,1108.75,1108.75,1,0
01/11/2005,22:28,1108.75,1108.75,1108.75,1108.75,1,0
01/11/2005,22:29,1108.75,1108.75,1108.75,1108.75,49,0
01/11/2005,22:30,1108.75,1108.75,1108.75,1108.75,10,0
01/11/2005,22:31,1109.00,1109.00,1108.75,1109.00,30,13
01/11/2005,22:32,1109.00,1109.00,1109.00,1109.00,1,0
01/11/2005,22:33,1109.00,1109.00,1109.00,1109.00,12,0
01/11/2005,22:34,1109.00,1109.25,1109.00,1109.00,49,5
01/11/2005,22:35,1109.00,1109.00,1109.00,1109.00,0,2
01/11/2005,22:36,1109.00,1109.00,1109.00,1109.00,0,4
01/11/2005,22:38,1109.00,1109.00,1109.00,1109.00,0,2
01/11/2005,22:39,1109.00,1109.00,1108.75,1108.75,0,10
01/11/2005,22:40,1109.00,1109.00,1109.00,1109.00,2,0
01/11/2005,22:42,1109.00,1109.00,1108.75,1109.00,5,1
01/11/2005,22:43,1109.00,1109.00,1109.00,1109.00,1,0
01/11/2005,22:44,1109.00,1109.00,1109.00,1109.00,1,0
01/11/2005,22:45,1109.25,1109.25,1109.25,1109.25,19,0
01/11/2005,22:47,1109.25,1109.25,1109.25,1109.25,16,0
01/11/2005,22:48,1109.00,1109.00,1109.00,1109.00,0,19
01/11/2005,22:49,1109.00,1109.00,1108.75,1108.75,0,2
01/11/2005,22:50,1109.00,1109.00,1109.00,1109.00,1,0
01/11/2005,22:51,1108.75,1108.75,1108.75,1108.75,0,70
01/11/2005,22:53,1108.75,1108.75,1108.75,1108.75,0,5
01/11/2005,22:55,1108.75,1109.00,1108.75,1109.00,3,1
01/11/2005,22:57,1108.75,1108.75,1108.75,1108.75,0,22
01/11/2005,22:59,1109.00,1109.00,1109.00,1109.00,6,0
01/11/2005,23:01,1109.25,1109.25,1109.25,1109.25,1,0
01/11/2005,23:04,1109.00,1109.00,1109.00,1109.00,0,3
01/11/2005,23:05,1109.00,1109.00,1109.00,1109.00,0,1
01/11/2005,23:06,1109.00,1109.00,1109.00,1109.00,0,2
01/11/2005,23:08,1108.75,1109.00,1108.75,1109.00,15,1
01/11/2005,23:09,1109.00,1109.00,1109.00,1109.00,1,0
01/11/2005,23:12,1109.00,1109.00,1109.00,1109.00,10,0
01/11/2005,23:13,1109.25,1109.25,1109.25,1109.25,1,0
01/11/2005,23:14,1109.25,1109.25,1109.25,1109.25,1,0
01/11/2005,23:15,1109.00,1109.00,1109.00,1109.00,0,1
01/11/2005,23:19,1109.00,1109.00,1109.00,1109.00,0,6
01/11/2005,23:20,1109.00,1109.00,1109.00,1109.00,0,1
01/11/2005,23:22,1109.00,1109.00,1109.00,1109.00,0,10
01/11/2005,23:23,1108.75,1108.75,1108.75,1108.75,0,3
01/11/2005,23:24,1109.00,1109.00,1109.00,1109.00,16,0
01/11/2005,23:25,1109.00,1109.00,1109.00,1109.00,5,0
01/11/2005,23:27,1109.00,1109.00,1109.00,1109.00,1,0
01/11/2005,23:28,1108.75,1109.00,1108.75,1109.00,1,50
01/11/2005,23:30,1109.00,1109.00,1109.00,1109.00,4,0
01/11/2005,23:31,1109.00,1109.00,1108.75,1108.75,1,13
01/11/2005,23:32,1108.75,1108.75,1108.75,1108.75,0,10
01/11/2005,23:35,1108.75,1108.75,1108.75,1108.75,0,5
01/11/2005,23:36,1108.75,1108.75,1108.75,1108.75,0,1
01/11/2005,23:38,1108.50,1109.00,1108.50,1109.00,5,3
01/11/2005,23:39,1108.75,1108.75,1108.75,1108.75,0,1
01/11/2005,23:41,1109.00,1109.00,1109.00,1109.00,2,0
01/11/2005,23:44,1109.00,1109.00,1109.00,1109.00,1,0
01/11/2005,23:46,1108.75,1108.75,1108.75,1108.75,0,2
01/11/2005,23:48,1108.75,1109.00,1108.75,1108.75,4,6
01/11/2005,23:52,1108.75,1108.75,1108.75,1108.75,0,1
01/11/2005,23:59,1108.75,1108.75,1108.75,1108.75,0,1
01/12/2005,00:03,1108.75,1108.75,1108.75,1108.75,0,10
01/12/2005,00:12,1108.75,1108.75,1108.75,1108.75,0,10
01/12/2005,00:13,1108.75,1108.75,1108.75,1108.75,0,2
01/12/2005,00:14,1108.75,1108.75,1108.75,1108.75,0,5
01/12/2005,00:18,1109.00,1109.00,1109.00,1109.00,19,0
01/12/2005,00:19,1109.00,1109.00,1109.00,1109.00,1,0
01/12/2005,00:23,1109.00,1109.00,1109.00,1109.00,1,0
01/12/2005,00:24,1109.00,1109.00,1109.00,1109.00,2,0
01/12/2005,00:29,1109.00,1109.00,1109.00,1109.00,3,0
01/12/2005,00:30,1109.00,1109.00,1109.00,1109.00,3,0
01/12/2005,00:33,1109.00,1109.00,1109.00,1109.00,2,0
01/12/2005,00:34,1109.00,1109.00,1109.00,1109.00,2,0
01/12/2005,00:41,1108.75,1109.00,1108.50,1108.75,21,40
01/12/2005,00:43,1108.75,1108.75,1108.75,1108.75,13,0
01/12/2005,00:52,1109.00,1109.00,1109.00,1109.00,1,0
01/12/2005,00:59,1109.00,1109.00,1108.75,1108.75,5,1
01/12/2005,01:02,1108.75,1108.75,1108.75,1108.75,0,15
01/12/2005,01:05,1108.75,1108.75,1108.75,1108.75,0,5
01/12/2005,01:07,1109.00,1109.00,1109.00,1109.00,10,0
01/12/2005,01:10,1109.00,1109.00,1109.00,1109.00,11,0
01/12/2005,01:12,1109.00,1109.00,1109.00,1109.00,1,0
01/12/2005,01:13,1109.00,1109.00,1109.00,1109.00,5,0
01/12/2005,01:14,1109.00,1109.00,1109.00,1109.00,35,0
01/12/2005,01:15,1109.25,1109.25,1109.25,1109.25,5,0
01/12/2005,01:21,1109.25,1109.25,1109.25,1109.25,4,0
01/12/2005,01:25,1109.25,1109.25,1109.00,1109.00,17,7
01/12/2005,01:28,1109.00,1109.00,1109.00,1109.00,0,4
01/12/2005,01:30,1109.25,1109.25,1109.00,1109.00,8,10
01/12/2005,01:31,1109.00,1109.00,1109.00,1109.00,0,20
01/12/2005,01:32,1109.00,1109.00,1109.00,1109.00,0,9
01/12/2005,01:33,1109.00,1109.00,1109.00,1109.00,0,4
01/12/2005,01:34,1109.00,1109.00,1109.00,1109.00,0,7
01/12/2005,01:36,1109.25,1109.25,1109.00,1109.25,23,1
01/12/2005,01:37,1109.25,1109.25,1109.25,1109.25,5,0
01/12/2005,01:38,1109.25,1109.25,1109.25,1109.25,1,0
01/12/2005,01:39,1109.25,1109.25,1109.25,1109.25,7,0
01/12/2005,01:40,1109.50,1109.50,1109.50,1109.50,5,0
01/12/2005,01:41,1109.50,1109.50,1109.50,1109.50,1,0
01/12/2005,01:42,1109.50,1109.50,1109.50,1109.50,2,0
01/12/2005,01:43,1109.25,1109.25,1109.25,1109.25,0,25
01/12/2005,01:45,1109.50,1109.50,1109.50,1109.50,1,0
01/12/2005,01:46,1109.50,1109.50,1109.50,1109.50,1,0
01/12/2005,01:49,1109.25,1109.25,1109.25,1109.25,0,83
01/12/2005,01:51,1109.25,1109.25,1109.25,1109.25,0,3
01/12/2005,01:55,1109.25,1109.25,1109.25,1109.25,0,6
01/12/2005,01:56,1109.25,1109.50,1109.25,1109.50,1,1
01/12/2005,01:57,1109.50,1109.50,1109.50,1109.50,156,0
01/12/2005,02:00,1109.75,1110.00,1109.75,1110.00,413,0
01/12/2005,02:01,1110.00,1110.50,1110.00,1110.25,256,72
01/12/2005,02:02,1110.00,1110.25,1110.00,1110.25,133,25
01/12/2005,02:03,1110.25,1110.50,1110.25,1110.50,74,0
01/12/2005,02:04,1110.50,1110.75,1110.50,1110.75,273,0
01/12/2005,02:05,1110.50,1110.50,1110.25,1110.25,0,103
01/12/2005,02:06,1110.25,1110.25,1110.00,1110.25,57,55
01/12/2005,02:07,1110.25,1110.50,1110.25,1110.50,28,0
01/12/2005,02:08,1110.50,1110.50,1110.25,1110.50,63,20
01/12/2005,02:09,1110.50,1110.50,1110.50,1110.50,40,0
01/12/2005,02:10,1110.50,1110.50,1110.25,1110.25,32,116
01/12/2005,02:11,1110.50,1110.50,1110.50,1110.50,78,0
01/12/2005,02:12,1110.50,1110.50,1110.50,1110.50,2,0
01/12/2005,02:13,1110.75,1110.75,1110.75,1110.75,4,0
01/12/2005,02:15,1110.50,1110.75,1110.50,1110.50,6,4
01/12/2005,02:16,1110.50,1110.50,1110.00,1110.00,24,296
01/12/2005,02:17,1110.00,1110.00,1109.75,1110.00,17,58
01/12/2005,02:18,1110.00,1110.00,1110.00,1110.00,13,0
01/12/2005,02:19,1110.00,1110.00,1110.00,1110.00,171,0
01/12/2005,02:20,1109.75,1110.00,1109.75,1110.00,193,32
01/12/2005,02:22,1110.00,1110.00,1109.75,1109.75,37,47
01/12/2005,02:23,1109.75,1109.75,1109.50,1109.75,22,31
01/12/2005,02:24,1109.75,1109.75,1109.75,1109.75,2,0
01/12/2005,02:26,1110.00,1110.00,1110.00,1110.00,1,0
01/12/2005,02:27,1110.00,1110.00,1110.00,1110.00,3,0
01/12/2005,02:28,1109.75,1109.75,1109.75,1109.75,0,61
01/12/2005,02:29,1109.50,1109.50,1109.50,1109.50,0,11
01/12/2005,02:30,1109.50,1109.50,1109.25,1109.25,0,184
01/12/2005,02:31,1109.25,1109.25,1109.00,1109.00,0,21
01/12/2005,02:32,1109.00,1109.25,1108.75,1108.75,15,161
01/12/2005,02:33,1108.75,1108.75,1108.75,1108.75,0,109
01/12/2005,02:35,1108.75,1108.75,1108.75,1108.75,0,21
01/12/2005,02:36,1108.75,1108.75,1108.75,1108.75,0,176
01/12/2005,02:37,1108.75,1108.75,1108.75,1108.75,0,26
01/12/2005,02:38,1109.00,1109.00,1108.75,1108.75,4,4
01/12/2005,02:39,1109.00,1109.00,1109.00,1109.00,1,0
01/12/2005,02:40,1109.00,1109.00,1109.00,1109.00,50,0
01/12/2005,02:41,1109.00,1109.00,1109.00,1109.00,3,0
01/12/2005,02:42,1109.25,1109.25,1109.25,1109.25,87,0
01/12/2005,02:43,1109.25,1109.25,1109.25,1109.25,2,0
01/12/2005,02:44,1109.25,1109.25,1109.25,1109.25,7,0
01/12/2005,02:45,1109.50,1109.50,1109.50,1109.50,1,0
01/12/2005,02:46,1109.50,1109.50,1109.50,1109.50,2,0
01/12/2005,02:47,1109.25,1109.25,1109.25,1109.25,0,95
01/12/2005,02:48,1109.00,1109.00,1108.75,1109.00,2,37
01/12/2005,02:49,1109.00,1109.25,1109.00,1109.25,55,0
01/12/2005,02:51,1109.25,1109.25,1109.25,1109.25,14,0
01/12/2005,02:52,1109.25,1109.25,1109.25,1109.25,4,0
01/12/2005,02:53,1109.25,1109.50,1109.25,1109.25,7,15
01/12/2005,02:55,1109.00,1109.00,1108.75,1109.00,12,62
01/12/2005,02:56,1109.00,1109.00,1109.00,1109.00,12,0
01/12/2005,02:57,1109.25,1109.25,1109.25,1109.25,89,0
01/12/2005,02:58,1109.25,1109.25,1109.25,1109.25,3,0
01/12/2005,02:59,1109.25,1109.25,1109.25,1109.25,18,0
01/12/2005,03:01,1109.25,1109.25,1109.25,1109.25,25,0
01/12/2005,03:02,1109.50,1109.50,1109.50,1109.50,126,0
01/12/2005,03:03,1109.75,1110.00,1109.50,1109.75,22,44
01/12/2005,03:05,1109.50,1109.50,1109.50,1109.50,0,69
01/12/2005,03:06,1109.50,1109.50,1109.50,1109.50,0,4
01/12/2005,03:10,1109.75,1109.75,1109.75,1109.75,12,0
01/12/2005,03:12,1109.75,1109.75,1109.50,1109.75,33,5
01/12/2005,03:13,1110.00,1110.25,1110.00,1110.25,104,0
01/12/2005,03:14,1110.00,1110.00,1110.00,1110.00,0,1
01/12/2005,03:15,1110.00,1110.25,1110.00,1110.25,1,2
01/12/2005,03:16,1110.25,1110.25,1110.25,1110.25,10,0
01/12/2005,03:17,1110.00,1110.00,1109.75,1109.75,0,72
01/12/2005,03:18,1109.75,1109.75,1109.50,1109.50,0,51
01/12/2005,03:20,1109.75,1110.00,1109.75,1110.00,79,0
01/12/2005,03:21,1110.00,1110.25,1110.00,1110.25,36,0
01/12/2005,03:24,1109.75,1109.75,1109.75,1109.75,0,13
01/12/2005,03:25,1109.75,1109.75,1109.75,1109.75,0,6
01/12/2005,03:26,1109.75,1109.75,1109.75,1109.75,0,2
01/12/2005,03:27,1109.50,1109.50,1109.50,1109.50,0,44
01/12/2005,03:28,1109.50,1109.50,1109.50,1109.50,0,13
01/12/2005,03:30,1109.75,1109.75,1109.75,1109.75,71,0
01/12/2005,03:31,1109.50,1109.75,1109.50,1109.75,10,2
01/12/2005,03:32,1109.75,1109.75,1109.75,1109.75,1,0
01/12/2005,03:33,1109.50,1109.50,1109.25,1109.25,0,42
01/12/2005,03:34,1109.25,1109.25,1109.25,1109.25,0,1
01/12/2005,03:35,1109.25,1109.50,1109.25,1109.50,51,25
01/12/2005,03:36,1109.50,1109.50,1109.50,1109.50,5,0
01/12/2005,03:37,1109.25,1109.25,1109.25,1109.25,0,28
01/12/2005,03:38,1109.25,1109.25,1109.25,1109.25,0,66
01/12/2005,03:39,1109.25,1109.50,1109.25,1109.25,3,48
01/12/2005,03:40,1109.25,1109.25,1109.25,1109.25,0,13
01/12/2005,03:41,1109.25,1109.25,1109.25,1109.25,0,1
01/12/2005,03:42,1109.25,1109.50,1109.25,1109.50,22,6
01/12/2005,03:43,1109.50,1109.50,1109.50,1109.50,27,0
01/12/2005,03:44,1109.50,1109.50,1109.50,1109.50,9,0
01/12/2005,03:46,1109.50,1109.50,1109.50,1109.50,3,0
01/12/2005,03:47,1109.50,1109.50,1109.50,1109.50,2,0
01/12/2005,03:48,1109.50,1109.50,1109.50,1109.50,52,0
01/12/2005,03:49,1109.50,1109.50,1109.25,1109.25,1,74
01/12/2005,03:50,1109.25,1109.25,1109.25,1109.25,0,1
01/12/2005,03:53,1109.25,1109.25,1109.25,1109.25,0,50
01/12/2005,03:54,1109.25,1109.25,1109.25,1109.25,0,39
01/12/2005,03:58,1109.25,1109.25,1109.25,1109.25,0,10
01/12/2005,03:59,1109.00,1109.25,1109.00,1109.25,20,10
01/12/2005,04:00,1109.25,1109.25,1109.25,1109.25,2,0
01/12/2005,04:02,1109.00,1109.00,1109.00,1109.00,0,48
01/12/2005,04:03,1109.00,1109.00,1109.00,1109.00,0,28
01/12/2005,04:04,1109.00,1109.00,1109.00,1109.00,0,32
01/12/2005,04:05,1109.00,1109.00,1109.00,1109.00,0,5
01/12/2005,04:07,1108.75,1108.75,1108.75,1108.75,0,88
01/12/2005,04:08,1108.75,1108.75,1108.50,1108.50,0,50
01/12/2005,04:09,1108.50,1108.75,1108.50,1108.75,27,72
01/12/2005,04:10,1108.75,1108.75,1108.50,1108.50,2,25
01/12/2005,04:11,1108.50,1108.50,1108.50,1108.50,0,1
01/12/2005,04:12,1108.50,1108.50,1108.50,1108.50,0,15
01/12/2005,04:13,1108.75,1108.75,1108.75,1108.75,1,0
01/12/2005,04:14,1108.75,1108.75,1108.75,1108.75,12,0
01/12/2005,04:15,1108.75,1108.75,1108.75,1108.75,1,0
01/12/2005,04:16,1108.75,1108.75,1108.75,1108.75,12,0
01/12/2005,04:17,1108.75,1108.75,1108.75,1108.75,42,0
01/12/2005,04:18,1109.00,1109.25,1109.00,1109.25,81,0
01/12/2005,04:19,1109.00,1109.00,1109.00,1109.00,0,63
01/12/2005,04:20,1109.00,1109.00,1109.00,1109.00,0,21
01/12/2005,04:26,1109.25,1109.25,1109.25,1109.25,57,0
01/12/2005,04:27,1109.25,1109.25,1109.25,1109.25,20,0
01/12/2005,04:28,1109.25,1109.25,1109.25,1109.25,5,0
01/12/2005,04:30,1109.50,1109.50,1109.50,1109.50,103,0
01/12/2005,04:31,1109.25,1109.25,1109.25,1109.25,0,63
01/12/2005,04:34,1109.25,1109.25,1109.25,1109.25,0,21
01/12/2005,04:36,1109.25,1109.25,1109.25,1109.25,0,5
01/12/2005,04:37,1109.25,1109.25,1109.25,1109.25,0,20
01/12/2005,04:38,1109.25,1109.50,1109.25,1109.50,6,14
01/12/2005,04:39,1109.50,1109.50,1109.50,1109.50,3,0
01/12/2005,04:41,1109.25,1109.25,1109.25,1109.25,0,7
01/12/2005,04:42,1109.50,1109.50,1109.25,1109.25,2,3
01/12/2005,04:43,1109.00,1109.00,1109.00,1109.00,0,35
01/12/2005,04:44,1109.00,1109.00,1109.00,1109.00,0,2
01/12/2005,04:45,1109.00,1109.00,1109.00,1109.00,0,26
01/12/2005,04:47,1109.00,1109.00,1109.00,1109.00,0,13
01/12/2005,04:48,1109.00,1109.00,1109.00,1109.00,0,1
01/12/2005,04:49,1109.00,1109.00,1109.00,1109.00,0,17
01/12/2005,04:50,1109.00,1109.00,1109.00,1109.00,0,11
01/12/2005,04:51,1109.00,1109.00,1109.00,1109.00,0,21
01/12/2005,04:52,1109.00,1109.00,1109.00,1109.00,0,20
01/12/2005,04:56,1109.00,1109.00,1109.00,1109.00,0,20
01/12/2005,04:57,1109.00,1109.00,1109.00,1109.00,0,1
01/12/2005,04:58,1109.00,1109.25,1109.00,1109.25,8,5
01/12/2005,04:59,1109.25,1109.25,1109.25,1109.25,111,0
01/12/2005,05:00,1109.25,1109.25,1109.25,1109.25,41,0
01/12/2005,05:02,1109.00,1109.25,1109.00,1109.25,5,2
01/12/2005,05:03,1109.25,1109.25,1109.00,1109.00,8,39
01/12/2005,05:04,1109.00,1109.00,1109.00,1109.00,0,5
01/12/2005,05:06,1109.00,1109.00,1109.00,1109.00,0,2
01/12/2005,05:09,1109.00,1109.00,1109.00,1109.00,0,1
01/12/2005,05:10,1108.75,1108.75,1108.75,1108.75,0,3
01/12/2005,05:13,1108.75,1108.75,1108.75,1108.75,0,2
01/12/2005,05:14,1109.00,1109.00,1109.00,1109.00,3,0
01/12/2005,05:18,1109.00,1109.00,1109.00,1109.00,1,0
01/12/2005,05:20,1109.00,1109.00,1109.00,1109.00,4,0
01/12/2005,05:21,1109.00,1109.00,1109.00,1109.00,1,0
01/12/2005,05:24,1109.00,1109.00,1109.00,1109.00,26,0
01/12/2005,05:25,1109.00,1109.00,1109.00,1109.00,24,0
01/12/2005,05:26,1109.00,1109.00,1109.00,1109.00,27,0
01/12/2005,05:27,1109.25,1109.50,1109.25,1109.50,101,0
01/12/2005,05:28,1109.50,1109.50,1109.50,1109.50,57,0
01/12/2005,05:29,1109.50,1109.50,1109.50,1109.50,27,0
01/12/2005,05:30,1109.50,1109.50,1109.50,1109.50,40,0
01/12/2005,05:31,1109.75,1109.75,1109.75,1109.75,121,0
01/12/2005,05:32,1109.75,1109.75,1109.75,1109.75,36,0
01/12/2005,05:33,1109.75,1110.00,1109.75,1110.00,26,0
01/12/2005,05:34,1109.75,1109.75,1109.75,1109.75,0,49
01/12/2005,05:35,1109.75,1109.75,1109.50,1109.75,102,47
01/12/2005,05:36,1109.75,1110.00,1109.75,1109.75,7,35
01/12/2005,05:38,1109.75,1109.75,1109.75,1109.75,0,36
01/12/2005,05:41,1110.00,1110.00,1110.00,1110.00,106,0
01/12/2005,05:42,1110.00,1110.00,1110.00,1110.00,83,0
01/12/2005,05:43,1110.25,1110.25,1110.25,1110.25,270,0
01/12/2005,05:44,1110.50,1110.50,1110.25,1110.25,14,33
01/12/2005,05:45,1110.25,1110.50,1110.25,1110.25,2,127
01/12/2005,05:46,1110.25,1110.25,1110.25,1110.25,0,22
01/12/2005,05:47,1110.25,1110.25,1110.00,1110.00,0,25
01/12/2005,05:48,1110.00,1110.25,1110.00,1110.00,1,30
01/12/2005,05:49,1110.00,1110.00,1110.00,1110.00,0,1
01/12/2005,05:50,1110.00,1110.00,1110.00,1110.00,0,5
01/12/2005,05:51,1110.00,1110.00,1110.00,1110.00,0,5
01/12/2005,05:52,1110.00,1110.00,1110.00,1110.00,0,4
01/12/2005,05:53,1110.00,1110.00,1110.00,1110.00,0,24
01/12/2005,05:54,1109.75,1109.75,1109.75,1109.75,0,1
01/12/2005,05:55,1110.00,1110.00,1110.00,1110.00,79,0
01/12/2005,05:57,1110.00,1110.00,1110.00,1110.00,31,0
01/12/2005,05:58,1110.00,1110.00,1110.00,1110.00,13,0
01/12/2005,05:59,1110.00,1110.00,1110.00,1110.00,12,0
01/12/2005,06:00,1110.00,1110.00,1109.75,1109.75,4,24
01/12/2005,06:01,1109.75,1109.75,1109.75,1109.75,0,25
01/12/2005,06:02,1109.75,1109.75,1109.50,1109.50,0,3
01/12/2005,06:03,1109.50,1109.50,1109.50,1109.50,0,26
01/12/2005,06:04,1109.50,1109.75,1109.50,1109.50,1,17
01/12/2005,06:05,1109.75,1109.75,1109.75,1109.75,184,0
01/12/2005,06:06,1110.00,1110.00,1110.00,1110.00,33,0
01/12/2005,06:07,1110.00,1110.00,1110.00,1110.00,42,0
01/12/2005,06:09,1110.25,1110.25,1110.25,1110.25,1,0
01/12/2005,06:10,1110.00,1110.25,1110.00,1110.25,5,7
01/12/2005,06:12,1110.25,1110.25,1110.00,1110.00,10,3
01/12/2005,06:13,1110.00,1110.00,1110.00,1110.00,0,5
01/12/2005,06:15,1110.00,1110.00,1110.00,1110.00,0,1
01/12/2005,06:16,1110.00,1110.00,1110.00,1110.00,0,2
01/12/2005,06:17,1110.25,1110.25,1110.25,1110.25,115,0
01/12/2005,06:19,1110.00,1110.00,1110.00,1110.00,0,1
01/12/2005,06:20,1110.25,1110.25,1110.25,1110.25,137,0
01/12/2005,06:21,1110.25,1110.50,1110.25,1110.50,11,0
01/12/2005,06:23,1110.25,1110.25,1110.25,1110.25,0,1
01/12/2005,06:24,1110.50,1110.50,1110.50,1110.50,213,0
01/12/2005,06:25,1110.50,1110.75,1110.50,1110.50,4,3
01/12/2005,06:26,1110.75,1110.75,1110.75,1110.75,136,0
01/12/2005,06:27,1110.75,1110.75,1110.75,1110.75,10,0
01/12/2005,06:28,1110.75,1110.75,1110.50,1110.75,91,1
01/12/2005,06:29,1110.75,1110.75,1110.75,1110.75,1,0
01/12/2005,06:30,1110.75,1110.75,1110.75,1110.75,3,0
01/12/2005,06:31,1110.75,1110.75,1110.75,1110.75,35,0
01/12/2005,06:32,1110.75,1110.75,1110.75,1110.75,186,0
01/12/2005,06:34,1110.75,1110.75,1110.75,1110.75,16,0
01/12/2005,06:35,1110.75,1110.75,1110.75,1110.75,3,0
01/12/2005,06:36,1110.75,1111.00,1110.75,1110.75,124,15
01/12/2005,06:37,1110.75,1110.75,1110.75,1110.75,0,54
01/12/2005,06:38,1110.75,1111.00,1110.75,1111.00,1,20
01/12/2005,06:39,1111.00,1111.00,1110.75,1111.00,13,3
01/12/2005,06:40,1111.00,1111.25,1110.75,1110.75,178,64
01/12/2005,06:41,1111.00,1111.00,1110.75,1111.00,22,2
01/12/2005,06:42,1111.00,1111.00,1111.00,1111.00,171,0
01/12/2005,06:43,1111.25,1111.25,1111.25,1111.25,127,0
01/12/2005,06:44,1111.25,1111.25,1111.00,1111.00,2,1
01/12/2005,06:45,1111.00,1111.25,1111.00,1111.25,2,140
01/12/2005,06:46,1111.00,1111.00,1110.75,1111.00,112,87
01/12/2005,06:47,1111.00,1111.00,1111.00,1111.00,56,0
01/12/2005,06:48,1111.00,1111.00,1111.00,1111.00,138,0
01/12/2005,06:49,1111.00,1111.00,1110.75,1110.75,6,15
01/12/2005,06:51,1111.00,1111.00,1110.50,1110.50,31,259
01/12/2005,06:52,1110.50,1110.50,1110.50,1110.50,0,33
01/12/2005,06:53,1110.50,1110.75,1110.50,1110.50,10,30
01/12/2005,06:54,1110.50,1110.50,1110.50,1110.50,0,132
01/12/2005,06:55,1110.50,1110.50,1110.25,1110.25,0,293
01/12/2005,06:56,1110.25,1110.25,1110.25,1110.25,0,101
01/12/2005,06:57,1110.25,1110.25,1110.25,1110.25,0,2
01/12/2005,06:58,1110.25,1110.25,1110.25,1110.25,0,1
01/12/2005,06:59,1110.25,1110.25,1110.25,1110.25,0,61
01/12/2005,07:00,1110.00,1110.00,1110.00,1110.00,0,168
01/12/2005,07:01,1109.75,1110.00,1109.75,1109.75,107,221
01/12/2005,07:02,1109.75,1109.75,1109.75,1109.75,0,72
01/12/2005,07:03,1110.00,1110.00,1109.75,1110.00,12,98
01/12/2005,07:04,1110.00,1110.00,1109.75,1110.00,121,20
01/12/2005,07:05,1110.00,1110.00,1110.00,1110.00,7,0
01/12/2005,07:06,1110.00,1110.00,1110.00,1110.00,232,0
01/12/2005,07:07,1110.00,1110.25,1110.00,1110.25,24,0
01/12/2005,07:08,1110.25,1110.25,1110.25,1110.25,163,0
01/12/2005,07:09,1110.50,1110.50,1110.25,1110.50,5,20
01/12/2005,07:10,1110.25,1110.25,1110.25,1110.25,0,272
01/12/2005,07:11,1110.25,1110.50,1110.25,1110.25,4,25
01/12/2005,07:13,1110.50,1110.50,1110.25,1110.25,50,1
01/12/2005,07:14,1110.25,1110.50,1110.25,1110.50,204,9
01/12/2005,07:15,1110.50,1110.50,1110.50,1110.50,1,0
01/12/2005,07:16,1110.25,1110.50,1110.25,1110.50,4,118
01/12/2005,07:17,1110.25,1110.25,1110.25,1110.25,0,23
01/12/2005,07:18,1110.25,1110.25,1110.25,1110.25,0,5
01/12/2005,07:19,1110.25,1110.50,1110.25,1110.50,85,13
01/12/2005,07:20,1110.50,1110.75,1110.50,1110.75,52,0
01/12/2005,07:21,1110.75,1110.75,1110.50,1110.50,7,333
01/12/2005,07:22,1110.50,1110.50,1110.50,1110.50,0,17
01/12/2005,07:23,1110.50,1110.50,1110.25,1110.50,15,84
01/12/2005,07:24,1110.50,1110.50,1110.50,1110.50,90,0
01/12/2005,07:25,1110.50,1110.50,1110.25,1110.25,3,1
01/12/2005,07:26,1110.50,1110.50,1110.25,1110.25,10,7
01/12/2005,07:28,1110.25,1110.50,1110.25,1110.25,4,4
01/12/2005,07:29,1110.25,1110.25,1110.25,1110.25,0,19
01/12/2005,07:30,1110.25,1110.25,1110.00,1110.25,45,131
01/12/2005,07:31,1110.50,1110.50,1109.25,1109.75,598,1545
01/12/2005,07:32,1109.75,1110.00,1109.25,1109.75,310,631
01/12/2005,07:33,1109.75,1109.75,1109.50,1109.75,61,23
01/12/2005,07:34,1109.50,1109.75,1109.25,1109.75,242,513
01/12/2005,07:35,1109.75,1110.00,1109.50,1109.75,154,477
01/12/2005,07:36,1109.75,1110.00,1109.25,1109.25,715,284
01/12/2005,07:37,1109.25,1109.50,1109.00,1109.25,812,358
01/12/2005,07:38,1109.25,1109.50,1109.00,1109.00,262,75
01/12/2005,07:39,1109.00,1109.75,1109.00,1109.50,665,80
01/12/2005,07:40,1109.50,1109.75,1109.50,1109.50,701,111
01/12/2005,07:41,1109.50,1109.75,1109.50,1109.75,127,115
01/12/2005,07:42,1109.50,1109.75,1109.50,1109.50,4,31
01/12/2005,07:43,1109.50,1109.75,1109.50,1109.75,174,81
01/12/2005,07:44,1109.50,1109.75,1109.50,1109.50,197,115
01/12/2005,07:45,1109.50,1109.75,1109.25,1109.75,274,130
01/12/2005,07:46,1109.75,1109.75,1109.50,1109.75,13,1
01/12/2005,07:47,1109.75,1109.75,1109.50,1109.50,179,7
01/12/2005,07:48,1109.50,1109.50,1109.50,1109.50,0,25
01/12/2005,07:49,1109.50,1109.75,1109.50,1109.50,1,18
01/12/2005,07:50,1109.50,1109.50,1109.25,1109.25,0,200
01/12/2005,07:51,1109.25,1109.50,1109.00,1109.00,48,306
01/12/2005,07:52,1109.00,1109.25,1108.75,1109.00,61,148
01/12/2005,07:53,1109.00,1109.00,1108.75,1108.75,114,4
01/12/2005,07:54,1108.75,1109.00,1108.25,1108.75,238,1368
01/12/2005,07:55,1108.75,1108.75,1108.50,1108.50,6,41
01/12/2005,07:56,1108.50,1108.75,1108.25,1108.50,38,243
01/12/2005,07:57,1108.50,1108.50,1108.25,1108.25,0,543
01/12/2005,07:58,1108.50,1108.75,1108.50,1108.75,302,0
01/12/2005,07:59,1108.50,1108.75,1108.50,1108.50,10,611
01/12/2005,08:00,1108.50,1108.75,1108.50,1108.50,2,225
01/12/2005,08:01,1108.25,1108.50,1108.25,1108.50,353,61
01/12/2005,08:02,1108.50,1109.00,1108.50,1108.75,269,15
01/12/2005,08:03,1109.00,1109.00,1108.75,1109.00,293,3
01/12/2005,08:04,1109.00,1109.00,1109.00,1109.00,324,0
01/12/2005,08:05,1109.00,1109.00,1108.75,1109.00,98,1
01/12/2005,08:06,1109.00,1109.00,1109.00,1109.00,100,0
01/12/2005,08:07,1109.00,1109.00,1108.25,1108.50,162,465
01/12/2005,08:08,1108.75,1109.00,1108.50,1108.75,169,519
01/12/2005,08:09,1108.75,1108.75,1108.50,1108.75,49,7
01/12/2005,08:10,1108.75,1108.75,1108.50,1108.50,68,10
01/12/2005,08:11,1108.75,1108.75,1108.50,1108.75,7,11
01/12/2005,08:12,1108.75,1108.75,1108.75,1108.75,10,0
01/12/2005,08:13,1108.75,1108.75,1108.75,1108.75,27,0
01/12/2005,08:14,1108.75,1108.75,1108.50,1108.50,4,3
01/12/2005,08:15,1108.50,1108.75,1108.50,1108.75,1,169
01/12/2005,08:16,1108.75,1108.75,1108.75,1108.75,1,0
01/12/2005,08:17,1108.75,1108.75,1108.50,1108.75,8,50
01/12/2005,08:18,1108.50,1108.75,1108.50,1108.75,1,1
01/12/2005,08:19,1108.50,1108.50,1108.50,1108.50,0,2
01/12/2005,08:20,1108.50,1108.75,1108.50,1108.75,5,38
01/12/2005,08:21,1108.50,1108.75,1108.25,1108.50,64,227
01/12/2005,08:22,1108.50,1108.75,1108.50,1108.75,53,62
01/12/2005,08:23,1108.75,1108.75,1108.75,1108.75,4,0
01/12/2005,08:24,1108.75,1108.75,1108.50,1108.50,3,2
01/12/2005,08:25,1108.50,1108.75,1108.50,1108.75,2,57
01/12/2005,08:26,1108.50,1108.50,1108.25,1108.50,53,242
01/12/2005,08:27,1108.25,1108.50,1108.25,1108.25,10,174
01/12/2005,08:28,1108.50,1108.50,1108.25,1108.25,86,42
01/12/2005,08:29,1108.25,1108.75,1108.25,1108.25,916,160
01/12/2005,08:30,1108.50,1109.00,1108.25,1108.75,1501,526
01/12/2005,08:31,1108.75,1108.75,1108.00,1108.50,2245,2325
01/12/2005,08:32,1108.50,1108.75,1108.00,1108.75,1563,698
01/12/2005,08:33,1108.50,1108.75,1108.25,1108.50,606,1180
01/12/2005,08:34,1108.50,1109.00,1108.25,1108.75,883,408
01/12/2005,08:35,1108.75,1108.75,1107.75,1107.75,880,2683
01/12/2005,08:36,1108.00,1108.25,1107.75,1108.00,1073,1661
01/12/2005,08:37,1108.00,1109.00,1107.75,1108.75,1712,226
01/12/2005,08:38,1108.75,1108.75,1107.50,1107.50,2015,3845
01/12/2005,08:39,1107.50,1108.00,1107.25,1108.00,2126,2312
01/12/2005,08:40,1108.00,1108.75,1108.00,1108.25,1875,991
01/12/2005,08:41,1108.25,1108.50,1108.00,1108.25,1025,403
01/12/2005,08:42,1108.25,1108.75,1108.25,1108.50,458,827
01/12/2005,08:43,1108.50,1109.25,1108.25,1108.75,2342,627
01/12/2005,08:44,1108.75,1108.75,1108.00,1108.25,1085,1018
01/12/2005,08:45,1108.50,1108.50,1107.75,1107.75,713,1738
01/12/2005,08:46,1108.00,1108.50,1107.50,1108.00,853,1718
01/12/2005,08:47,1108.00,1108.50,1108.00,1108.00,284,773
01/12/2005,08:48,1108.00,1108.25,1107.25,1107.25,1538,2123
01/12/2005,08:49,1107.50,1107.75,1107.00,1107.50,611,2632
01/12/2005,08:50,1107.50,1107.50,1106.25,1106.25,944,3914
01/12/2005,08:51,1106.25,1106.50,1105.25,1105.50,2372,4377
01/12/2005,08:52,1105.75,1105.75,1105.00,1105.00,844,3744
01/12/2005,08:53,1105.00,1105.75,1105.00,1105.50,2432,2060
01/12/2005,08:54,1105.25,1105.50,1105.00,1105.25,1653,607
01/12/2005,08:55,1105.00,1105.25,1103.75,1104.00,3217,7623
01/12/2005,08:56,1104.00,1105.25,1103.75,1104.50,3354,3092
01/12/2005,08:57,1104.25,1105.25,1104.00,1105.00,3766,1216
01/12/2005,08:58,1105.25,1105.50,1105.00,1105.25,1030,1897
01/12/2005,08:59,1105.00,1105.25,1104.50,1105.00,1054,1726
01/12/2005,09:00,1105.00,1105.00,1104.25,1104.75,1143,1676
01/12/2005,09:01,1104.50,1105.50,1104.50,1105.25,1368,785
01/12/2005,09:02,1105.25,1105.50,1105.00,1105.25,1018,1068
01/12/2005,09:03,1105.00,1106.25,1105.00,1106.00,3282,1017
01/12/2005,09:04,1106.00,1107.00,1106.00,1106.75,4015,1882
01/12/2005,09:05,1106.75,1107.25,1106.75,1106.75,969,1366
01/12/2005,09:06,1106.75,1108.00,1106.75,1107.75,3875,1247
01/12/2005,09:07,1107.50,1108.00,1107.50,1107.50,794,468
01/12/2005,09:08,1107.50,1107.75,1107.25,1107.25,808,1229
01/12/2005,09:09,1107.25,1107.50,1107.00,1107.25,83,697
01/12/2005,09:10,1107.00,1107.50,1107.00,1107.25,1085,589
01/12/2005,09:11,1107.50,1107.50,1107.00,1107.25,632,566
01/12/2005,09:12,1107.25,1107.50,1106.75,1107.00,1197,1326
01/12/2005,09:13,1107.00,1107.25,1106.75,1107.25,2172,724
01/12/2005,09:14,1107.25,1108.00,1107.25,1107.50,3495,1187
01/12/2005,09:15,1107.50,1107.75,1106.75,1107.00,534,1609
01/12/2005,09:16,1107.00,1107.50,1106.75,1107.00,742,893
01/12/2005,09:17,1107.25,1107.50,1107.00,1107.25,570,695
01/12/2005,09:18,1107.25,1107.75,1106.75,1107.25,839,1697
01/12/2005,09:19,1107.00,1107.25,1106.25,1107.00,599,2521
01/12/2005,09:20,1107.00,1107.00,1105.25,1105.50,1088,3678
01/12/2005,09:21,1105.50,1105.50,1105.00,1105.50,2338,1644
01/12/2005,09:22,1105.50,1105.50,1104.75,1105.00,1365,2580
01/12/2005,09:23,1105.00,1105.00,1103.75,1103.75,395,4162
01/12/2005,09:24,1103.75,1104.50,1103.25,1104.50,4034,2808
01/12/2005,09:25,1104.50,1104.75,1104.00,1104.00,1643,1112
01/12/2005,09:26,1104.25,1105.00,1104.00,1105.00,1706,780
01/12/2005,09:27,1105.00,1105.25,1104.75,1105.00,696,755
01/12/2005,09:28,1104.75,1105.00,1104.00,1104.50,669,2402
01/12/2005,09:29,1104.25,1105.25,1104.25,1105.00,1079,423
01/12/2005,09:30,1104.75,1105.25,1104.75,1105.00,1138,719
01/12/2005,09:31,1104.75,1105.50,1104.25,1105.25,1977,1786
01/12/2005,09:32,1105.50,1105.75,1104.25,1104.25,1683,2903
01/12/2005,09:33,1104.00,1105.75,1104.00,1105.75,2934,1856
01/12/2005,09:34,1105.75,1105.75,1104.75,1105.00,615,2006
01/12/2005,09:35,1105.00,1105.75,1104.75,1105.75,1274,662
01/12/2005,09:36,1105.75,1105.75,1105.25,1105.50,1264,1291
01/12/2005,09:37,1105.50,1105.75,1104.50,1104.75,1119,1613
01/12/2005,09:38,1104.75,1104.75,1104.25,1104.50,873,1028
01/12/2005,09:39,1104.50,1104.50,1103.50,1103.50,2223,3996
01/12/2005,09:40,1103.75,1103.75,1102.00,1102.00,4121,9009
01/12/2005,09:41,1102.25,1102.50,1101.50,1102.25,3770,4666
01/12/2005,09:42,1102.50,1102.50,1102.00,1102.50,2581,1520
01/12/2005,09:43,1102.50,1102.75,1101.75,1102.25,1410,2914
01/12/2005,09:44,1102.25,1102.25,1101.00,1101.50,2467,4771
01/12/2005,09:45,1101.50,1101.75,1101.00,1101.75,2186,1731
01/12/2005,09:46,1101.75,1102.00,1101.25,1101.50,962,2678
01/12/2005,09:47,1101.50,1102.50,1101.25,1102.25,2659,1433
01/12/2005,09:48,1102.25,1102.25,1101.50,1101.75,1081,2357
01/12/2005,09:49,1101.75,1102.50,1101.50,1102.25,1135,1464
01/12/2005,09:50,1102.25,1102.50,1101.50,1101.50,185,1641
01/12/2005,09:51,1101.50,1102.25,1101.25,1102.00,1405,1377
01/12/2005,09:52,1101.75,1102.25,1101.75,1101.75,719,225
01/12/2005,09:53,1101.75,1102.00,1101.25,1101.25,371,1858
01/12/2005,09:54,1101.25,1101.50,1100.50,1100.50,1596,4293
01/12/2005,09:55,1100.50,1101.00,1099.75,1100.50,4096,7572
01/12/2005,09:56,1100.25,1100.75,1100.00,1100.75,1774,1986
01/12/2005,09:57,1100.50,1100.75,1100.25,1100.50,1184,1089
01/12/2005,09:58,1100.75,1100.75,1100.25,1100.50,916,1161
01/12/2005,09:59,1100.25,1101.50,1100.25,1101.50,3365,1211
01/12/2005,10:00,1101.50,1101.75,1101.00,1101.25,1855,1233
01/12/2005,10:01,1101.25,1102.00,1101.25,1101.75,2311,1011
01/12/2005,10:02,1102.00,1102.00,1101.25,1101.50,363,1595
01/12/2005,10:03,1101.25,1101.50,1100.75,1101.00,868,1728
01/12/2005,10:04,1101.00,1101.50,1101.00,1101.25,474,96
01/12/2005,10:05,1101.50,1101.50,1101.25,1101.25,204,63
01/12/2005,10:06,1101.25,1101.75,1101.00,1101.50,564,592
01/12/2005,10:07,1101.50,1101.50,1101.00,1101.50,715,1244
01/12/2005,10:08,1101.25,1102.00,1101.25,1102.00,1443,251
01/12/2005,10:09,1102.00,1102.50,1101.75,1102.25,3118,1429
01/12/2005,10:10,1102.50,1102.50,1102.00,1102.25,436,893
01/12/2005,10:11,1102.00,1102.50,1102.00,1102.00,515,748
01/12/2005,10:12,1102.00,1102.25,1101.50,1102.00,750,1894
01/12/2005,10:13,1102.00,1102.75,1102.00,1102.25,2504,976
01/12/2005,10:14,1102.25,1103.00,1102.00,1102.75,1959,791
01/12/2005,10:15,1102.50,1103.00,1102.50,1103.00,1957,186
01/12/2005,10:16,1102.75,1103.50,1102.50,1103.25,2959,2399
01/12/2005,10:17,1103.50,1103.50,1103.00,1103.00,2169,1229
01/12/2005,10:18,1103.00,1103.75,1103.00,1103.50,2656,1396
01/12/2005,10:19,1103.50,1103.75,1103.25,1103.50,349,484
01/12/2005,10:20,1103.50,1103.75,1103.00,1103.25,566,1408
01/12/2005,10:21,1103.50,1103.75,1103.00,1103.00,1299,975
01/12/2005,10:22,1103.00,1103.25,1103.00,1103.25,316,1496
01/12/2005,10:23,1103.00,1103.25,1102.75,1102.75,585,1236
01/12/2005,10:24,1102.75,1103.00,1102.50,1102.75,1085,735
01/12/2005,10:25,1102.75,1103.00,1102.50,1102.75,519,391
01/12/2005,10:26,1102.75,1103.25,1102.50,1103.00,1157,706
01/12/2005,10:27,1103.00,1103.50,1102.50,1103.00,1048,880
01/12/2005,10:28,1102.75,1103.50,1102.50,1103.25,2049,1008
01/12/2005,10:29,1103.25,1103.50,1103.00,1103.25,230,275
01/12/2005,10:30,1103.25,1103.75,1103.25,1103.75,856,73
01/12/2005,10:31,1103.75,1105.25,1103.75,1104.75,7343,2955
01/12/2005,10:32,1104.75,1105.25,1104.50,1104.50,2422,1001
01/12/2005,10:33,1104.50,1105.25,1104.50,1104.75,2525,1203
01/12/2005,10:34,1104.75,1105.50,1104.50,1104.75,2255,667
01/12/2005,10:35,1105.00,1105.50,1105.00,1105.25,1599,872
01/12/2005,10:36,1105.25,1105.75,1105.00,1105.25,2819,1242
01/12/2005,10:37,1105.25,1105.75,1105.00,1105.75,882,1227
01/12/2005,10:38,1105.75,1106.50,1105.75,1106.00,2902,1538
01/12/2005,10:39,1106.00,1106.75,1106.00,1106.50,2220,1534
01/12/2005,10:40,1106.50,1107.50,1106.25,1107.00,5972,1584
01/12/2005,10:41,1107.25,1107.25,1106.50,1106.75,1089,4365
01/12/2005,10:42,1107.00,1107.00,1106.50,1106.75,1632,698
01/12/2005,10:43,1106.75,1107.00,1106.75,1106.75,373,999
01/12/2005,10:44,1106.75,1107.00,1106.25,1106.25,454,1766
01/12/2005,10:45,1106.25,1107.00,1106.25,1107.00,2470,412
01/12/2005,10:46,1107.00,1107.00,1106.50,1106.50,338,801
01/12/2005,10:47,1106.75,1107.50,1106.50,1107.50,2330,607
01/12/2005,10:48,1107.50,1108.50,1107.25,1108.00,6660,3722
01/12/2005,10:49,1108.00,1108.50,1107.75,1108.00,1132,1557
01/12/2005,10:50,1107.75,1108.00,1107.50,1107.75,1078,2283
01/12/2005,10:51,1107.75,1108.00,1107.25,1107.75,871,767
01/12/2005,10:52,1108.00,1108.25,1107.75,1108.00,1642,810
01/12/2005,10:53,1108.00,1108.25,1107.75,1107.75,282,1204
01/12/2005,10:54,1107.75,1108.00,1107.50,1107.50,608,923
01/12/2005,10:55,1107.75,1107.75,1107.25,1107.50,17,867
01/12/2005,10:56,1107.25,1107.50,1107.00,1107.25,702,1532
01/12/2005,10:57,1107.25,1107.50,1107.00,1107.25,588,75
01/12/2005,10:58,1107.25,1107.50,1107.00,1107.00,103,1438
01/12/2005,10:59,1107.25,1107.25,1106.50,1106.75,461,2575
01/12/2005,11:00,1106.75,1107.50,1106.75,1107.50,1066,486
01/12/2005,11:01,1107.50,1107.50,1107.00,1107.25,403,368
01/12/2005,11:02,1107.25,1107.50,1107.00,1107.25,902,84
01/12/2005,11:03,1107.25,1107.75,1107.00,1107.25,1011,580
01/12/2005,11:04,1107.00,1107.25,1106.75,1107.00,293,424
01/12/2005,11:05,1107.00,1107.25,1106.75,1107.00,288,415
01/12/2005,11:06,1107.00,1107.25,1107.00,1107.25,568,148
01/12/2005,11:07,1107.25,1107.50,1106.75,1106.75,511,529
01/12/2005,11:08,1106.75,1107.00,1106.50,1106.50,197,436
01/12/2005,11:09,1106.50,1106.75,1106.50,1106.50,14,523
01/12/2005,11:10,1106.50,1106.75,1106.25,1106.50,110,256
01/12/2005,11:11,1106.50,1107.00,1106.25,1106.25,521,501
01/12/2005,11:12,1106.50,1106.50,1105.75,1106.25,707,2050
01/12/2005,11:13,1106.25,1106.75,1106.25,1106.50,1050,116
01/12/2005,11:14,1106.50,1107.00,1106.50,1107.00,1489,600
01/12/2005,11:15,1106.75,1107.25,1106.75,1107.00,247,200
01/12/2005,11:16,1106.75,1107.25,1106.25,1107.25,1014,630
01/12/2005,11:17,1107.00,1108.00,1107.00,1107.75,2459,606
01/12/2005,11:18,1107.75,1108.00,1107.50,1107.75,613,353
01/12/2005,11:19,1108.00,1108.25,1107.50,1107.75,2029,1213
01/12/2005,11:20,1107.75,1107.75,1107.25,1107.25,742,1568
01/12/2005,11:21,1107.50,1107.75,1107.25,1107.50,606,192
01/12/2005,11:22,1107.50,1107.75,1107.25,1107.25,74,414
01/12/2005,11:23,1107.50,1107.75,1107.25,1107.50,912,168
01/12/2005,11:24,1107.50,1108.00,1107.50,1108.00,854,66
01/12/2005,11:25,1108.00,1108.25,1107.50,1108.25,761,390
01/12/2005,11:26,1108.25,1108.75,1107.75,1108.00,2660,973
01/12/2005,11:27,1108.00,1108.50,1108.00,1108.50,350,226
01/12/2005,11:28,1108.50,1108.75,1108.25,1108.50,940,269
01/12/2005,11:29,1108.50,1109.25,1108.25,1109.00,2215,562
01/12/2005,11:30,1108.75,1109.25,1108.50,1108.75,1269,1200
01/12/2005,11:31,1109.00,1109.25,1108.50,1108.75,1264,1215
01/12/2005,11:32,1108.75,1109.00,1108.50,1108.75,1472,544
01/12/2005,11:33,1108.75,1109.00,1108.50,1108.50,13,818
01/12/2005,11:34,1108.75,1109.00,1108.50,1109.00,1403,89
01/12/2005,11:35,1109.00,1109.25,1108.75,1109.00,1149,1431
01/12/2005,11:36,1109.00,1109.00,1108.75,1109.00,523,57
01/12/2005,11:37,1108.75,1109.00,1108.75,1109.00,370,185
01/12/2005,11:38,1109.00,1109.00,1107.75,1108.00,365,2456
01/12/2005,11:39,1107.75,1108.00,1107.75,1107.75,488,875
01/12/2005,11:40,1107.75,1108.25,1107.75,1108.00,597,242
01/12/2005,11:41,1108.25,1108.25,1107.75,1108.00,446,99
01/12/2005,11:42,1108.00,1108.25,1108.00,1108.00,71,321
01/12/2005,11:43,1108.00,1108.25,1107.75,1108.00,460,137
01/12/2005,11:44,1108.00,1108.25,1107.75,1108.25,623,8
01/12/2005,11:45,1108.25,1108.25,1107.50,1107.75,226,907
01/12/2005,11:46,1107.50,1108.00,1107.50,1107.75,329,369
01/12/2005,11:47,1108.00,1108.00,1107.50,1107.75,63,549
01/12/2005,11:48,1107.50,1107.75,1107.50,1107.75,147,38
01/12/2005,11:49,1107.75,1107.75,1107.25,1107.25,32,1431
01/12/2005,11:50,1107.50,1107.50,1107.00,1107.25,553,1074
01/12/2005,11:51,1107.25,1107.50,1107.00,1107.25,379,1042
01/12/2005,11:52,1107.25,1107.50,1107.00,1107.50,136,273
01/12/2005,11:53,1107.50,1107.50,1107.25,1107.50,265,36
01/12/2005,11:54,1107.25,1107.50,1107.25,1107.50,66,71
01/12/2005,11:55,1107.50,1107.50,1107.25,1107.25,253,308
01/12/2005,11:56,1107.50,1107.50,1107.00,1107.00,463,667
01/12/2005,11:57,1107.00,1107.25,1106.75,1107.00,448,989
01/12/2005,11:58,1107.00,1107.25,1107.00,1107.00,158,189
01/12/2005,11:59,1107.25,1107.25,1106.50,1106.50,49,2096
01/12/2005,12:00,1106.50,1106.50,1106.00,1106.00,471,934
01/12/2005,12:01,1106.25,1106.50,1106.00,1106.50,431,239
01/12/2005,12:02,1106.50,1106.50,1106.25,1106.50,309,74
01/12/2005,12:03,1106.50,1106.50,1106.25,1106.50,293,8
01/12/2005,12:04,1106.50,1106.75,1106.25,1106.75,644,69
01/12/2005,12:05,1106.75,1106.75,1106.50,1106.75,23,83
01/12/2005,12:06,1106.50,1106.75,1106.50,1106.75,294,183
01/12/2005,12:07,1106.75,1106.75,1106.25,1106.25,476,983
01/12/2005,12:08,1106.25,1106.75,1106.25,1106.75,207,27
01/12/2005,12:09,1106.75,1106.75,1106.25,1106.50,41,132
01/12/2005,12:10,1106.25,1106.50,1106.25,1106.50,314,156
01/12/2005,12:11,1106.75,1107.25,1106.50,1107.00,1338,339
01/12/2005,12:12,1107.00,1107.25,1106.75,1107.25,173,78
01/12/2005,12:13,1107.00,1107.50,1107.00,1107.25,242,51
01/12/2005,12:14,1107.25,1107.25,1107.00,1107.00,19,208
01/12/2005,12:15,1107.25,1107.25,1107.00,1107.25,31,23
01/12/2005,12:16,1107.25,1107.25,1107.00,1107.00,28,11
01/12/2005,12:17,1107.00,1107.75,1107.00,1107.25,994,363
01/12/2005,12:18,1107.50,1108.00,1107.50,1108.00,665,151
01/12/2005,12:19,1108.00,1108.00,1107.50,1107.75,113,229
01/12/2005,12:20,1107.75,1107.75,1107.50,1107.50,12,176
01/12/2005,12:21,1107.50,1107.50,1107.25,1107.25,234,106
01/12/2005,12:22,1107.25,1107.50,1107.25,1107.50,4,14
01/12/2005,12:23,1107.25,1107.50,1107.25,1107.25,64,336
01/12/2005,12:24,1107.50,1107.50,1107.00,1107.00,2,544
01/12/2005,12:25,1107.00,1107.25,1107.00,1107.00,1,201
01/12/2005,12:26,1107.00,1107.00,1106.75,1106.75,196,286
01/12/2005,12:27,1107.00,1107.00,1106.25,1106.50,184,1148
01/12/2005,12:28,1106.75,1106.75,1106.50,1106.50,36,513
01/12/2005,12:29,1106.25,1106.50,1106.25,1106.50,234,115
01/12/2005,12:30,1106.25,1106.50,1105.75,1105.75,95,2556
01/12/2005,12:31,1105.75,1106.00,1105.25,1105.25,657,3693
01/12/2005,12:32,1105.25,1105.50,1104.50,1105.00,1144,3743
01/12/2005,12:33,1105.00,1105.50,1104.75,1105.50,1885,858
01/12/2005,12:34,1105.50,1105.75,1105.00,1105.25,772,1282
01/12/2005,12:35,1105.00,1105.75,1105.00,1105.50,901,524
01/12/2005,12:36,1105.50,1105.50,1105.00,1105.25,205,447
01/12/2005,12:37,1105.50,1105.75,1105.25,1105.25,781,1398
01/12/2005,12:38,1105.50,1105.50,1105.25,1105.25,63,102
01/12/2005,12:39,1105.50,1105.50,1104.75,1105.00,140,1201
01/12/2005,12:40,1105.00,1106.75,1104.50,1106.50,4476,782
01/12/2005,12:41,1106.50,1106.50,1106.00,1106.00,366,500
01/12/2005,12:42,1106.25,1106.50,1106.00,1106.25,484,111
01/12/2005,12:43,1106.25,1106.50,1106.00,1106.25,308,148
01/12/2005,12:44,1106.00,1106.50,1106.00,1106.25,171,112
01/12/2005,12:45,1106.25,1106.25,1106.00,1106.25,41,22
01/12/2005,12:46,1106.00,1106.25,1105.25,1105.50,303,1577
01/12/2005,12:47,1105.25,1105.50,1105.25,1105.25,330,355
01/12/2005,12:48,1105.50,1105.75,1105.25,1105.25,266,350
01/12/2005,12:49,1105.25,1105.50,1104.75,1104.75,959,918
01/12/2005,12:50,1104.75,1105.00,1104.00,1104.00,264,4382
01/12/2005,12:51,1104.00,1104.25,1103.75,1104.25,1606,1586
01/12/2005,12:52,1104.25,1104.75,1104.00,1104.50,1327,363
01/12/2005,12:53,1104.50,1104.75,1104.25,1104.50,631,881
01/12/2005,12:54,1104.50,1104.50,1103.75,1104.00,559,1582
01/12/2005,12:55,1104.00,1104.00,1103.50,1104.00,836,1472
01/12/2005,12:56,1103.75,1104.25,1103.75,1104.25,1012,232
01/12/2005,12:57,1104.25,1104.50,1104.00,1104.50,1073,156
01/12/2005,12:58,1104.50,1104.75,1104.25,1104.50,729,723
01/12/2005,12:59,1104.25,1105.00,1104.25,1105.00,1268,208
01/12/2005,13:00,1105.00,1105.00,1104.75,1104.75,255,269
01/12/2005,13:01,1104.75,1105.00,1104.25,1104.75,958,659
01/12/2005,13:02,1105.00,1105.50,1105.00,1105.50,2430,331
01/12/2005,13:03,1105.50,1105.75,1105.25,1105.25,1048,193
01/12/2005,13:04,1105.25,1106.00,1105.25,1106.00,2003,396
01/12/2005,13:05,1105.75,1106.25,1105.75,1106.00,855,680
01/12/2005,13:06,1106.00,1106.00,1105.25,1105.50,626,1581
01/12/2005,13:07,1105.50,1105.75,1105.25,1105.75,858,436
01/12/2005,13:08,1105.75,1105.75,1105.50,1105.75,16,35
01/12/2005,13:09,1105.50,1105.75,1105.50,1105.75,265,93
01/12/2005,13:10,1105.75,1106.75,1105.50,1106.50,1885,156
01/12/2005,13:11,1106.50,1106.75,1106.25,1106.50,420,433
01/12/2005,13:12,1106.50,1106.50,1106.00,1106.00,28,714
01/12/2005,13:13,1106.00,1106.50,1106.00,1106.50,1184,313
01/12/2005,13:14,1106.25,1106.50,1106.00,1106.00,185,391
01/12/2005,13:15,1106.00,1106.25,1105.25,1105.50,276,1593
01/12/2005,13:16,1105.75,1105.75,1105.25,1105.75,227,278
01/12/2005,13:17,1105.75,1105.75,1105.50,1105.75,145,17
01/12/2005,13:18,1105.75,1106.50,1105.50,1106.25,1417,122
01/12/2005,13:19,1106.50,1107.75,1106.25,1107.50,4511,810
01/12/2005,13:20,1107.50,1108.00,1107.25,1108.00,3798,844
01/12/2005,13:21,1108.00,1108.25,1107.25,1107.50,916,2337
01/12/2005,13:22,1107.50,1107.75,1107.25,1107.25,255,354
01/12/2005,13:23,1107.50,1107.50,1107.00,1107.00,130,1926
01/12/2005,13:24,1107.00,1107.50,1107.00,1107.25,877,304
01/12/2005,13:25,1107.25,1107.50,1107.00,1107.25,186,65
01/12/2005,13:26,1107.25,1107.25,1106.75,1106.75,201,529
01/12/2005,13:27,1106.75,1107.25,1106.75,1107.25,509,163
01/12/2005,13:28,1107.25,1107.50,1107.00,1107.50,1062,271
01/12/2005,13:29,1107.50,1107.50,1107.25,1107.50,174,28
01/12/2005,13:30,1107.25,1107.25,1106.50,1106.75,278,1228
01/12/2005,13:31,1106.75,1107.00,1106.50,1106.75,67,419
01/12/2005,13:32,1106.50,1106.75,1105.75,1106.00,578,1336
01/12/2005,13:33,1106.00,1107.00,1106.00,1106.75,1048,264
01/12/2005,13:34,1107.00,1107.00,1106.50,1106.50,281,275
01/12/2005,13:35,1106.75,1106.75,1106.50,1106.50,284,178
01/12/2005,13:36,1106.25,1106.50,1106.00,1106.50,193,1479
01/12/2005,13:37,1106.25,1107.25,1106.25,1107.00,1962,800
01/12/2005,13:38,1107.00,1107.50,1107.00,1107.25,960,622
01/12/2005,13:39,1107.25,1107.50,1106.50,1106.50,145,861
01/12/2005,13:40,1106.50,1106.50,1106.25,1106.50,368,268
01/12/2005,13:41,1106.50,1106.75,1106.25,1106.50,320,245
01/12/2005,13:42,1106.25,1106.75,1106.25,1106.75,324,705
01/12/2005,13:43,1106.75,1107.25,1106.25,1106.50,913,351
01/12/2005,13:44,1106.50,1106.50,1106.25,1106.25,71,282
01/12/2005,13:45,1106.25,1106.50,1105.00,1105.75,750,3079
01/12/2005,13:46,1105.75,1105.75,1105.25,1105.50,399,401
01/12/2005,13:47,1105.75,1106.00,1105.50,1105.75,220,211
01/12/2005,13:48,1106.00,1106.25,1105.75,1106.00,314,103
01/12/2005,13:49,1106.00,1106.00,1105.75,1105.75,61,333
01/12/2005,13:50,1105.75,1106.25,1105.50,1106.00,487,82
01/12/2005,13:51,1106.25,1107.00,1106.00,1106.50,1623,517
01/12/2005,13:52,1106.25,1106.75,1106.00,1106.75,668,475
01/12/2005,13:53,1106.50,1107.00,1106.00,1107.00,1140,352
01/12/2005,13:54,1106.75,1107.00,1106.50,1106.75,163,687
01/12/2005,13:55,1106.75,1107.25,1106.50,1107.25,1135,233
01/12/2005,13:56,1107.25,1107.25,1106.50,1106.75,308,761
01/12/2005,13:57,1106.75,1107.25,1106.50,1107.00,556,402
01/12/2005,13:58,1107.25,1107.50,1106.75,1107.00,869,388
01/12/2005,13:59,1107.00,1107.25,1106.50,1106.75,112,558
01/12/2005,14:00,1106.75,1107.00,1106.50,1106.75,178,33
01/12/2005,14:01,1106.75,1106.75,1106.00,1106.25,142,951
01/12/2005,14:02,1106.00,1106.50,1106.00,1106.50,382,53
01/12/2005,14:03,1106.50,1106.75,1106.00,1106.00,297,392
01/12/2005,14:04,1106.00,1106.75,1106.00,1106.75,537,25
01/12/2005,14:05,1106.75,1107.75,1106.50,1107.50,2573,737
01/12/2005,14:06,1107.75,1107.75,1107.00,1107.25,107,444
01/12/2005,14:07,1107.25,1107.50,1107.00,1107.25,439,432
01/12/2005,14:08,1107.25,1108.25,1107.25,1108.25,3184,681
01/12/2005,14:09,1108.25,1108.75,1108.00,1108.00,3463,1928
01/12/2005,14:10,1108.25,1108.25,1107.25,1107.75,1218,1655
01/12/2005,14:11,1107.75,1107.75,1107.25,1107.75,277,369
01/12/2005,14:12,1107.50,1108.00,1107.00,1107.50,413,1536
01/12/2005,14:13,1107.25,1107.25,1106.75,1107.00,625,1062
01/12/2005,14:14,1107.00,1107.50,1106.50,1107.50,1285,867
01/12/2005,14:15,1107.50,1107.50,1107.25,1107.50,265,2
01/12/2005,14:16,1107.25,1107.50,1107.00,1107.25,471,428
01/12/2005,14:17,1107.50,1107.50,1107.25,1107.50,521,49
01/12/2005,14:18,1107.75,1108.00,1107.25,1107.25,1737,939
01/12/2005,14:19,1107.25,1107.50,1106.50,1106.75,624,1658
01/12/2005,14:20,1106.75,1107.25,1106.50,1107.00,766,895
01/12/2005,14:21,1107.00,1107.25,1106.75,1107.25,864,113
01/12/2005,14:22,1107.25,1107.75,1106.75,1107.75,933,459
01/12/2005,14:23,1107.75,1108.00,1107.75,1107.75,727,244
01/12/2005,14:24,1108.00,1108.25,1107.25,1108.00,2057,1091
01/12/2005,14:25,1108.00,1108.00,1107.25,1108.00,848,712
01/12/2005,14:26,1108.00,1108.75,1108.00,1108.50,1801,245
01/12/2005,14:27,1108.25,1108.75,1108.25,1108.50,1863,553
01/12/2005,14:28,1108.25,1108.50,1107.50,1108.00,450,2102
01/12/2005,14:29,1108.00,1108.25,1107.75,1108.25,450,567
01/12/2005,14:30,1108.00,1108.25,1108.00,1108.25,222,304
01/12/2005,14:31,1108.25,1108.25,1107.50,1107.75,731,1429
01/12/2005,14:32,1108.00,1109.00,1107.75,1109.00,3566,982
01/12/2005,14:33,1108.75,1110.00,1108.75,1109.50,4547,2471
01/12/2005,14:34,1109.50,1110.50,1109.50,1110.25,3347,1289
01/12/2005,14:35,1110.25,1111.00,1110.00,1110.50,3907,894
01/12/2005,14:36,1110.50,1111.25,1110.50,1111.25,3997,2254
01/12/2005,14:37,1111.25,1111.50,1110.75,1111.00,2637,1301
01/12/2005,14:38,1111.00,1111.75,1111.00,1111.25,1896,1561
01/12/2005,14:39,1111.25,1111.75,1110.75,1111.75,3329,1617
01/12/2005,14:40,1111.50,1112.25,1111.50,1112.00,5271,2940
01/12/2005,14:41,1112.00,1112.25,1111.50,1111.50,399,1675
01/12/2005,14:42,1111.50,1112.00,1111.50,1111.50,1210,1611
01/12/2005,14:43,1111.50,1112.00,1111.25,1111.50,1507,2944
01/12/2005,14:44,1111.50,1111.75,1111.25,1111.75,1374,819
01/12/2005,14:45,1111.75,1112.50,1111.50,1112.25,3226,1062
01/12/2005,14:46,1112.00,1112.50,1112.00,1112.25,1344,1288
01/12/2005,14:47,1112.25,1112.50,1112.00,1112.00,1410,1744
01/12/2005,14:48,1112.00,1112.25,1111.50,1111.50,83,3004
01/12/2005,14:49,1111.75,1111.75,1111.00,1111.00,360,2355
01/12/2005,14:50,1111.00,1111.50,1111.00,1111.25,1427,482
01/12/2005,14:51,1111.25,1111.75,1111.25,1111.75,665,853
01/12/2005,14:52,1111.50,1111.75,1111.25,1111.25,127,731
01/12/2005,14:53,1111.25,1111.50,1111.00,1111.25,720,468
01/12/2005,14:54,1111.50,1111.75,1111.25,1111.25,879,733
01/12/2005,14:55,1111.50,1111.75,1111.25,1111.75,859,193
01/12/2005,14:56,1111.50,1112.00,1111.50,1112.00,960,222
01/12/2005,14:57,1112.00,1112.25,1111.75,1112.25,2918,273
01/12/2005,14:58,1112.25,1112.75,1112.00,1112.50,3808,1073
01/12/2005,14:59,1112.75,1112.75,1112.25,1112.50,1489,679
01/12/2005,15:00,1112.50,1112.75,1112.25,1112.25,2816,3063
01/12/2005,15:01,1112.25,1112.50,1112.00,1112.25,2814,1847
01/12/2005,15:02,1112.25,1112.25,1111.75,1112.00,1256,1760
01/12/2005,15:03,1112.00,1112.25,1111.75,1112.00,234,661
01/12/2005,15:04,1112.00,1112.25,1111.75,1112.00,833,137
01/12/2005,15:05,1112.00,1112.25,1112.00,1112.00,106,1608
01/12/2005,15:06,1112.00,1112.25,1111.75,1111.75,515,408
01/12/2005,15:07,1111.75,1112.00,1111.75,1112.00,228,89
01/12/2005,15:08,1111.75,1112.00,1111.75,1111.75,420,1588
01/12/2005,15:09,1111.75,1111.75,1111.25,1111.50,511,1082
01/12/2005,15:10,1111.50,1111.75,1111.25,1111.25,119,1531
01/12/2005,15:11,1111.25,1111.50,1110.75,1111.00,942,3364
01/12/2005,15:12,1111.00,1111.50,1111.00,1111.50,1206,706
01/12/2005,15:13,1111.25,1111.50,1111.00,1111.50,386,909
01/12/2005,15:14,1111.50,1111.50,1110.75,1111.25,902,2343
01/12/2005,15:15,1111.00,1111.25,1110.25,1110.75,2123,4465
01/12/2005,15:16,1110.50,1110.75,1110.50,1110.75,4,1
01/12/2005,15:31,1110.75,1112.00,1110.75,1111.50,1011,791
01/12/2005,15:32,1111.50,1111.75,1111.25,1111.50,321,118
01/12/2005,15:33,1111.50,1111.75,1111.50,1111.50,297,101
01/12/2005,15:34,1111.50,1111.50,1111.50,1111.50,0,91
01/12/2005,15:35,1111.50,1111.75,1111.50,1111.75,28,251
01/12/2005,15:36,1111.75,1112.00,1111.75,1112.00,112,11
01/12/2005,15:37,1112.00,1112.50,1112.00,1112.00,435,83
01/12/2005,15:38,1112.00,1112.50,1112.00,1112.25,174,140
01/12/2005,15:39,1112.25,1112.75,1112.25,1112.25,379,27
01/12/2005,15:40,1112.25,1112.50,1112.25,1112.25,22,81
01/12/2005,15:41,1112.25,1112.50,1112.25,1112.25,1,70
01/12/2005,15:42,1112.25,1112.75,1112.25,1112.50,295,28
01/12/2005,15:43,1112.50,1113.00,1112.50,1112.75,203,51
01/12/2005,15:44,1112.75,1112.75,1112.75,1112.75,0,237
01/12/2005,15:45,1112.75,1113.25,1112.75,1113.00,291,197
01/12/2005,15:46,1113.25,1113.25,1112.50,1113.00,105,526
01/12/2005,15:47,1112.75,1113.00,1112.75,1113.00,142,7
01/12/2005,15:48,1113.00,1113.00,1112.75,1112.75,67,84
01/12/2005,15:49,1112.50,1112.75,1112.50,1112.75,41,25
01/12/2005,15:50,1112.50,1112.50,1112.50,1112.50,0,45
01/12/2005,15:51,1112.50,1113.00,1112.50,1113.00,429,51
01/12/2005,15:52,1113.00,1113.00,1112.75,1112.75,157,5
01/12/2005,15:53,1113.00,1113.00,1112.75,1112.75,1,249
01/12/2005,15:54,1112.50,1112.50,1112.50,1112.50,0,20
01/12/2005,15:55,1112.50,1113.00,1112.50,1112.75,144,620
01/12/2005,15:56,1112.75,1113.00,1112.75,1113.00,1,68
01/12/2005,15:57,1112.75,1112.75,1112.75,1112.75,0,83
01/12/2005,15:58,1112.50,1112.50,1112.50,1112.50,0,163
01/12/2005,15:59,1112.50,1112.75,1112.25,1112.50,54,166
01/12/2005,16:00,1112.50,1112.75,1112.25,1112.75,373,208
01/12/2005,17:01,1112.50,1112.50,1112.50,1112.50,103,0
01/12/2005,17:02,1112.50,1112.50,1112.50,1112.50,12,0
01/12/2005,17:03,1112.25,1112.50,1112.25,1112.50,2,15
01/12/2005,17:04,1112.25,1112.25,1112.25,1112.25,0,4
01/12/2005,17:06,1112.25,1112.50,1112.25,1112.50,9,1
01/12/2005,17:07,1112.50,1112.50,1112.50,1112.50,1,0
01/12/2005,17:08,1112.25,1112.50,1112.25,1112.50,1,1
01/12/2005,17:09,1112.50,1112.50,1112.50,1112.50,1,0
01/12/2005,17:10,1112.25,1112.25,1112.25,1112.25,0,1
01/12/2005,17:11,1112.25,1112.25,1112.25,1112.25,0,11
01/12/2005,17:12,1112.25,1112.50,1112.25,1112.50,2,2
01/12/2005,17:13,1112.50,1112.50,1112.50,1112.50,12,0
01/12/2005,17:15,1112.50,1112.50,1112.50,1112.50,43,0
01/12/2005,17:16,1112.50,1112.50,1112.50,1112.50,3,0
01/12/2005,17:17,1112.75,1112.75,1112.25,1112.25,3,16
01/12/2005,17:18,1112.25,1112.50,1112.25,1112.25,3,6
01/12/2005,17:19,1112.50,1112.50,1112.25,1112.25,11,197
01/12/2005,17:20,1112.00,1112.25,1112.00,1112.25,1,3
01/12/2005,17:21,1112.25,1112.25,1112.25,1112.25,15,0
01/12/2005,17:22,1112.50,1112.50,1112.50,1112.50,15,0
01/12/2005,17:23,1112.50,1112.50,1112.25,1112.25,4,21
01/12/2005,17:24,1112.25,1112.25,1112.25,1112.25,0,1
01/12/2005,17:25,1112.25,1112.25,1112.25,1112.25,0,10
01/12/2005,17:28,1112.25,1112.25,1112.25,1112.25,0,1
01/12/2005,17:30,1112.25,1112.25,1112.25,1112.25,0,1
01/12/2005,17:31,1112.50,1112.50,1112.50,1112.50,4,0
01/12/2005,17:32,1112.50,1112.50,1112.50,1112.50,2,0
01/12/2005,17:33,1112.50,1112.50,1112.50,1112.50,1,0
01/12/2005,17:34,1112.50,1112.50,1112.50,1112.50,1,0
01/12/2005,17:35,1112.50,1112.50,1112.50,1112.50,1,0
01/12/2005,17:38,1112.50,1112.50,1112.50,1112.50,4,0
01/12/2005,17:39,1112.25,1112.25,1112.00,1112.00,0,100
01/12/2005,17:42,1112.25,1112.25,1112.25,1112.25,15,0
01/12/2005,17:43,1112.25,1112.25,1112.25,1112.25,2,0
01/12/2005,17:46,1112.25,1112.50,1112.25,1112.50,6,0
01/12/2005,17:48,1112.25,1112.25,1112.25,1112.25,0,1
01/12/2005,17:49,1112.25,1112.25,1112.25,1112.25,0,4
01/12/2005,17:53,1112.25,1112.25,1112.25,1112.25,0,15
01/12/2005,17:55,1112.25,1112.50,1112.25,1112.50,1,1
01/12/2005,17:57,1112.50,1112.50,1112.50,1112.50,2,0
01/12/2005,17:59,1112.25,1112.25,1112.25,1112.25,0,6
01/12/2005,18:00,1112.25,1112.25,1112.25,1112.25,0,31
01/12/2005,18:04,1112.25,1112.25,1112.25,1112.25,0,27
01/12/2005,18:07,1112.00,1112.00,1112.00,1112.00,0,3
01/12/2005,18:08,1112.00,1112.00,1112.00,1112.00,0,3
01/12/2005,18:09,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,18:12,1112.25,1112.25,1112.00,1112.00,1,1
01/12/2005,18:14,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,18:17,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,18:19,1112.00,1112.00,1112.00,1112.00,0,6
01/12/2005,18:20,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,18:25,1112.25,1112.25,1112.25,1112.25,2,0
01/12/2005,18:30,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,18:32,1112.00,1112.00,1112.00,1112.00,0,15
01/12/2005,18:33,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,18:35,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,18:44,1112.00,1112.00,1112.00,1112.00,0,41
01/12/2005,18:45,1112.00,1112.00,1112.00,1112.00,0,3
01/12/2005,18:46,1112.00,1112.25,1112.00,1112.25,1,1
01/12/2005,18:47,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,18:48,1112.00,1112.00,1111.75,1111.75,0,7
01/12/2005,18:49,1111.75,1111.75,1111.75,1111.75,0,20
01/12/2005,18:50,1111.75,1111.75,1111.75,1111.75,0,47
01/12/2005,18:51,1111.75,1111.75,1111.75,1111.75,0,7
01/12/2005,18:52,1111.75,1111.75,1111.75,1111.75,0,6
01/12/2005,18:53,1111.75,1111.75,1111.75,1111.75,0,2
01/12/2005,18:54,1111.50,1111.50,1111.50,1111.50,0,4
01/12/2005,18:55,1111.75,1111.75,1111.75,1111.75,11,0
01/12/2005,18:56,1111.75,1111.75,1111.25,1111.25,4,145
01/12/2005,18:57,1111.25,1111.25,1111.25,1111.25,0,5
01/12/2005,18:58,1111.25,1111.25,1111.25,1111.25,0,1
01/12/2005,18:59,1111.50,1111.50,1111.50,1111.50,2,0
01/12/2005,19:00,1111.50,1111.50,1111.50,1111.50,1,0
01/12/2005,19:02,1111.50,1111.50,1111.50,1111.50,65,0
01/12/2005,19:04,1111.50,1111.75,1111.50,1111.50,11,15
01/12/2005,19:06,1111.25,1111.25,1111.25,1111.25,0,1
01/12/2005,19:07,1111.25,1111.50,1111.25,1111.50,15,1
01/12/2005,19:09,1111.25,1111.25,1111.25,1111.25,0,2
01/12/2005,19:11,1111.25,1111.25,1111.25,1111.25,0,40
01/12/2005,19:12,1111.25,1111.25,1111.25,1111.25,0,1
01/12/2005,19:13,1111.25,1111.25,1111.25,1111.25,0,18
01/12/2005,19:14,1111.25,1111.25,1111.25,1111.25,0,5
01/12/2005,19:15,1111.00,1111.25,1111.00,1111.25,3,202
01/12/2005,19:16,1111.00,1111.00,1110.75,1110.75,0,23
01/12/2005,19:17,1110.75,1111.00,1110.75,1111.00,2,4
01/12/2005,19:18,1111.00,1111.50,1111.00,1111.25,28,1
01/12/2005,19:19,1111.25,1111.25,1111.25,1111.25,4,0
01/12/2005,19:20,1111.25,1111.50,1111.25,1111.50,11,5
01/12/2005,19:21,1111.25,1111.50,1111.25,1111.50,1,1
01/12/2005,19:22,1111.50,1111.50,1111.50,1111.50,1,0
01/12/2005,19:23,1111.25,1111.25,1111.25,1111.25,0,1
01/12/2005,19:24,1111.25,1111.25,1111.25,1111.25,0,1
01/12/2005,19:25,1111.25,1111.25,1111.25,1111.25,0,3
01/12/2005,19:27,1111.50,1111.50,1111.50,1111.50,6,0
01/12/2005,19:29,1111.25,1111.50,1111.25,1111.50,1,10
01/12/2005,19:30,1111.25,1111.25,1111.25,1111.25,0,1
01/12/2005,19:32,1111.25,1111.25,1111.25,1111.25,0,25
01/12/2005,19:34,1111.25,1111.25,1111.25,1111.25,0,3
01/12/2005,19:35,1111.50,1111.50,1111.50,1111.50,1,0
01/12/2005,19:38,1111.50,1111.50,1111.50,1111.50,1,0
01/12/2005,19:39,1111.25,1111.50,1111.25,1111.25,6,10
01/12/2005,19:40,1111.50,1111.50,1111.50,1111.50,1,0
01/12/2005,19:47,1111.50,1111.50,1111.50,1111.50,1,0
01/12/2005,19:49,1111.25,1111.25,1111.25,1111.25,0,1
01/12/2005,19:50,1111.50,1111.50,1111.50,1111.50,1,0
01/12/2005,19:52,1111.50,1111.50,1111.50,1111.50,5,0
01/12/2005,19:53,1111.25,1111.50,1111.25,1111.50,10,1
01/12/2005,19:55,1111.50,1111.75,1111.50,1111.75,151,0
01/12/2005,19:56,1112.00,1112.00,1112.00,1112.00,46,0
01/12/2005,19:57,1112.00,1112.25,1112.00,1112.00,28,21
01/12/2005,19:58,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,19:59,1112.25,1112.50,1112.25,1112.50,47,0
01/12/2005,20:01,1112.25,1112.25,1112.25,1112.25,0,3
01/12/2005,20:02,1112.50,1112.50,1112.50,1112.50,1,0
01/12/2005,20:04,1112.25,1112.50,1112.25,1112.50,1,8
01/12/2005,20:05,1112.50,1112.75,1112.50,1112.75,43,0
01/12/2005,20:06,1112.50,1112.50,1112.50,1112.50,0,26
01/12/2005,20:07,1112.50,1112.50,1112.50,1112.50,0,21
01/12/2005,20:09,1112.75,1112.75,1112.75,1112.75,1,0
01/12/2005,20:10,1112.50,1112.50,1112.50,1112.50,0,12
01/12/2005,20:11,1112.50,1112.50,1112.00,1112.00,0,18
01/12/2005,20:12,1112.25,1112.25,1112.25,1112.25,2,0
01/12/2005,20:13,1112.25,1112.25,1112.25,1112.25,10,0
01/12/2005,20:16,1112.00,1112.50,1112.00,1112.00,1,19
01/12/2005,20:17,1112.00,1112.00,1112.00,1112.00,0,12
01/12/2005,20:19,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,20:25,1112.00,1112.00,1112.00,1112.00,0,10
01/12/2005,20:26,1112.00,1112.00,1112.00,1112.00,0,5
01/12/2005,20:27,1112.00,1112.00,1112.00,1112.00,0,9
01/12/2005,20:30,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,20:36,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,20:43,1112.00,1112.25,1112.00,1112.00,15,12
01/12/2005,20:45,1112.00,1112.00,1112.00,1112.00,0,6
01/12/2005,20:47,1112.25,1112.25,1112.25,1112.25,10,0
01/12/2005,20:50,1112.25,1112.25,1112.25,1112.25,4,0
01/12/2005,20:51,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,20:54,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,20:58,1112.25,1112.25,1112.25,1112.25,2,0
01/12/2005,20:59,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,21:00,1112.00,1112.00,1112.00,1112.00,0,4
01/12/2005,21:01,1112.00,1112.00,1112.00,1112.00,0,14
01/12/2005,21:02,1112.00,1112.00,1112.00,1112.00,0,3
01/12/2005,21:03,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,21:13,1112.25,1112.25,1112.25,1112.25,5,0
01/12/2005,21:22,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,21:23,1112.25,1112.25,1112.25,1112.25,11,0
01/12/2005,21:25,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,21:27,1112.00,1112.00,1112.00,1112.00,0,1
01/12/2005,21:33,1112.00,1112.00,1112.00,1112.00,0,34
01/12/2005,21:34,1112.00,1112.00,1112.00,1112.00,0,11
01/12/2005,21:35,1112.00,1112.00,1112.00,1112.00,0,3
01/12/2005,21:38,1112.00,1112.00,1111.75,1111.75,0,20
01/12/2005,21:39,1112.00,1112.00,1111.75,1112.00,18,1
01/12/2005,21:41,1112.25,1112.25,1112.25,1112.25,1,0
01/12/2005,21:46,1112.00,1112.00,1112.00,1112.00,0,23
01/12/2005,21:47,1111.75,1111.75,1111.75,1111.75,0,1
01/12/2005,21:50,1111.75,1111.75,1111.75,1111.75,0,1
01/12/2005,21:58,1112.00,1112.00,1111.75,1111.75,1,15
01/12/2005,21:59,1111.75,1111.75,1111.75,1111.75,0,20
01/12/2005,22:00,1112.00,1112.00,1111.75,1111.75,2,1
01/12/2005,22:07,1111.75,1111.75,1111.75,1111.75,0,7
01/12/2005,22:08,1111.75,1111.75,1111.75,1111.75,0,1
01/12/2005,22:09,1111.75,1111.75,1111.75,1111.75,0,5
01/12/2005,22:28,1111.75,1111.75,1111.75,1111.75,0,1
01/12/2005,22:31,1111.75,1111.75,1111.75,1111.75,0,20
01/12/2005,22:34,1111.75,1111.75,1111.75,1111.75,0,14
01/12/2005,22:35,1111.50,1111.50,1111.50,1111.50,0,7
01/12/2005,22:36,1111.75,1111.75,1111.75,1111.75,2,0
01/12/2005,22:37,1111.75,1111.75,1111.75,1111.75,1,0
01/12/2005,22:43,1111.50,1111.50,1111.50,1111.50,0,1
01/12/2005,22:44,1111.50,1111.50,1111.50,1111.50,0,2
01/12/2005,22:45,1111.50,1111.50,1111.50,1111.50,0,1
01/12/2005,22:49,1111.50,1111.75,1111.50,1111.75,5,1
01/12/2005,22:50,1111.75,1111.75,1111.75,1111.75,5,0
01/12/2005,22:51,1111.50,1111.50,1111.50,1111.50,0,1
01/12/2005,22:53,1111.75,1111.75,1111.50,1111.50,1,2
01/12/2005,22:55,1111.50,1111.50,1111.50,1111.50,0,4
01/12/2005,23:05,1111.75,1111.75,1111.75,1111.75,1,0
01/12/2005,23:13,1111.75,1111.75,1111.75,1111.75,2,0
01/12/2005,23:15,1111.50,1111.50,1111.50,1111.50,0,3
01/12/2005,23:20,1111.75,1111.75,1111.75,1111.75,1,0
01/12/2005,23:23,1111.75,1111.75,1111.75,1111.75,2,0
01/12/2005,23:24,1111.75,1111.75,1111.75,1111.75,5,0
01/12/2005,23:27,1111.50,1111.50,1111.50,1111.50,0,1
01/12/2005,23:31,1111.50,1111.75,1111.50,1111.75,4,6
01/12/2005,23:32,1111.75,1111.75,1111.75,1111.75,1,0
01/12/2005,23:33,1111.75,1111.75,1111.75,1111.75,1,0
01/12/2005,23:35,1111.75,1111.75,1111.75,1111.75,2,0
01/12/2005,23:36,1111.75,1111.75,1111.75,1111.75,1,0
01/12/2005,23:40,1111.75,1111.75,1111.75,1111.75,2,0
01/12/2005,23:41,1111.75,1111.75,1111.75,1111.75,7,0
01/12/2005,23:43,1111.75,1111.75,1111.75,1111.75,1,0
01/12/2005,23:44,1111.75,1111.75,1111.75,1111.75,10,0
01/12/2005,23:45,1112.00,1112.00,1112.00,1112.00,27,0
01/12/2005,23:46,1112.00,1112.00,1112.00,1112.00,3,0
01/12/2005,23:48,1112.00,1112.00,1112.00,1112.00,12,0
01/12/2005,23:51,1111.75,1111.75,1111.75,1111.75,0,1
01/12/2005,23:52,1111.75,1111.75,1111.75,1111.75,0,5
01/12/2005,23:53,1112.00,1112.00,1112.00,1112.00,1,0
01/12/2005,23:56,1111.75,1112.00,1111.75,1112.00,15,5
01/13/2005,00:02,1112.00,1112.00,1112.00,1112.00,1,0
01/13/2005,00:06,1111.75,1111.75,1111.75,1111.75,0,1
01/13/2005,00:11,1112.00,1112.00,1111.75,1111.75,1,22
01/13/2005,00:13,1111.50,1111.50,1111.50,1111.50,0,2
01/13/2005,00:16,1111.50,1111.50,1111.50,1111.50,0,5
01/13/2005,00:21,1111.50,1111.50,1111.50,1111.50,0,1
01/13/2005,00:23,1111.50,1111.50,1111.50,1111.50,0,30
01/13/2005,00:25,1111.50,1111.50,1111.50,1111.50,0,2
01/13/2005,00:26,1111.25,1111.25,1111.25,1111.25,0,125
01/13/2005,00:27,1111.25,1111.25,1111.25,1111.25,0,2
01/13/2005,00:28,1111.25,1111.25,1111.25,1111.25,0,25
01/13/2005,00:32,1111.50,1111.50,1111.50,1111.50,38,0
01/13/2005,00:36,1111.50,1111.50,1111.50,1111.50,4,0
01/13/2005,00:37,1111.25,1111.50,1111.25,1111.50,21,1
01/13/2005,00:41,1111.75,1111.75,1111.75,1111.75,5,0
01/13/2005,00:43,1111.50,1111.50,1111.50,1111.50,0,1
01/13/2005,00:47,1111.75,1111.75,1111.75,1111.75,1,0
01/13/2005,01:00,1111.50,1111.75,1111.50,1111.75,15,5
01/13/2005,01:01,1111.75,1111.75,1111.50,1111.50,1,10
01/13/2005,01:03,1111.50,1111.50,1111.50,1111.50,0,11
01/13/2005,01:04,1111.50,1111.50,1111.50,1111.50,0,2
01/13/2005,01:05,1111.50,1111.50,1111.50,1111.50,0,1
01/13/2005,01:08,1111.50,1111.50,1111.50,1111.50,0,15
01/13/2005,01:10,1111.25,1111.25,1111.25,1111.25,0,2
01/13/2005,01:11,1111.50,1111.50,1111.50,1111.50,15,0
01/13/2005,01:12,1111.75,1111.75,1111.75,1111.75,2,0
01/13/2005,01:14,1111.75,1111.75,1111.75,1111.75,1,0
01/13/2005,01:15,1111.50,1111.50,1111.50,1111.50,0,3
01/13/2005,01:17,1111.75,1111.75,1111.75,1111.75,1,0
01/13/2005,01:18,1111.75,1111.75,1111.75,1111.75,31,0
01/13/2005,01:21,1111.50,1111.50,1111.50,1111.50,0,6
01/13/2005,01:22,1111.75,1111.75,1111.75,1111.75,30,0
01/13/2005,01:23,1111.75,1111.75,1111.75,1111.75,4,0
01/13/2005,01:25,1111.75,1111.75,1111.75,1111.75,12,0
01/13/2005,01:26,1111.75,1111.75,1111.75,1111.75,1,0
01/13/2005,01:27,1111.75,1111.75,1111.75,1111.75,7,0
01/13/2005,01:29,1111.75,1111.75,1111.75,1111.75,14,0
01/13/2005,01:31,1112.00,1112.00,1111.75,1111.75,1,2
01/13/2005,01:34,1112.00,1112.00,1112.00,1112.00,1,0
01/13/2005,01:38,1111.75,1111.75,1111.75,1111.75,0,2
01/13/2005,01:40,1111.75,1111.75,1111.75,1111.75,0,5
01/13/2005,01:41,1111.75,1111.75,1111.50,1111.50,0,77
01/13/2005,01:42,1111.50,1111.50,1111.50,1111.50,0,12
01/13/2005,01:43,1111.25,1111.25,1111.25,1111.25,0,20
01/13/2005,01:45,1111.25,1111.50,1111.25,1111.50,10,1
01/13/2005,01:46,1111.50,1111.50,1111.50,1111.50,14,0
01/13/2005,01:47,1111.50,1111.50,1111.50,1111.50,50,0
01/13/2005,01:48,1111.25,1111.50,1111.25,1111.50,21,10
01/13/2005,01:49,1111.75,1111.75,1111.50,1111.50,24,10
01/13/2005,01:50,1111.50,1111.50,1111.50,1111.50,0,16
01/13/2005,01:51,1111.50,1111.50,1111.50,1111.50,0,2
01/13/2005,01:52,1111.50,1111.50,1111.50,1111.50,0,4
01/13/2005,01:53,1111.50,1111.50,1111.25,1111.25,0,40
01/13/2005,01:55,1111.50,1111.50,1111.50,1111.50,35,0
01/13/2005,01:56,1111.50,1111.50,1111.50,1111.50,50,0
01/13/2005,01:57,1111.75,1111.75,1111.75,1111.75,40,0
01/13/2005,01:59,1111.75,1111.75,1111.75,1111.75,10,0
01/13/2005,02:00,1111.75,1111.75,1111.50,1111.75,58,42
01/13/2005,02:01,1111.75,1112.00,1111.75,1111.75,42,25
01/13/2005,02:02,1111.75,1111.75,1111.50,1111.50,0,26
01/13/2005,02:03,1111.75,1111.75,1111.50,1111.50,20,40
01/13/2005,02:04,1111.50,1112.00,1111.50,1112.00,106,57
01/13/2005,02:05,1111.75,1111.75,1111.75,1111.75,0,48
01/13/2005,02:06,1111.50,1111.50,1111.50,1111.50,0,67
01/13/2005,02:07,1111.50,1111.50,1111.25,1111.25,0,7
01/13/2005,02:08,1111.50,1111.50,1111.50,1111.50,33,0
01/13/2005,02:09,1111.50,1111.50,1111.50,1111.50,5,0
01/13/2005,02:10,1111.50,1111.50,1111.50,1111.50,37,0
01/13/2005,02:11,1111.50,1111.50,1111.50,1111.50,20,0
01/13/2005,02:12,1111.50,1111.50,1111.25,1111.25,5,21
01/13/2005,02:14,1111.25,1111.25,1111.25,1111.25,0,230
01/13/2005,02:15,1111.25,1111.25,1111.00,1111.00,0,46
01/13/2005,02:16,1111.25,1111.25,1111.25,1111.25,11,0
01/13/2005,02:17,1111.25,1111.25,1111.00,1111.00,41,239
01/13/2005,02:18,1111.00,1111.00,1111.00,1111.00,0,18
01/13/2005,02:19,1111.25,1111.25,1111.25,1111.25,131,0
01/13/2005,02:20,1111.25,1111.25,1111.25,1111.25,17,0
01/13/2005,02:21,1111.50,1111.50,1111.50,1111.50,1,0
01/13/2005,02:22,1111.50,1111.75,1111.50,1111.75,98,0
01/13/2005,02:23,1111.50,1111.50,1111.50,1111.50,0,29
01/13/2005,02:24,1111.50,1111.50,1111.50,1111.50,0,42
01/13/2005,02:25,1111.50,1111.50,1111.50,1111.50,0,1
01/13/2005,02:26,1111.50,1111.75,1111.50,1111.75,1,114
01/13/2005,02:27,1111.50,1111.50,1111.25,1111.50,13,12
01/13/2005,02:30,1111.50,1111.50,1111.50,1111.50,84,0
01/13/2005,02:31,1111.50,1111.50,1111.50,1111.50,45,0
01/13/2005,02:32,1111.50,1111.50,1111.50,1111.50,18,0
01/13/2005,02:33,1111.50,1111.50,1111.50,1111.50,37,0
01/13/2005,02:34,1111.50,1111.50,1111.50,1111.50,6,0
01/13/2005,02:35,1111.50,1111.50,1111.50,1111.50,31,0
01/13/2005,02:36,1111.50,1111.50,1111.50,1111.50,7,0
01/13/2005,02:37,1111.50,1111.50,1111.50,1111.50,49,0
01/13/2005,02:38,1111.75,1111.75,1111.75,1111.75,90,0
01/13/2005,02:39,1111.75,1112.00,1111.75,1112.00,66,0
01/13/2005,02:40,1111.75,1111.75,1111.75,1111.75,0,15
01/13/2005,02:41,1111.75,1111.75,1111.50,1111.50,0,13
01/13/2005,02:42,1111.75,1111.75,1111.50,1111.50,22,50
01/13/2005,02:43,1111.50,1111.50,1111.50,1111.50,0,60
01/13/2005,02:44,1111.50,1111.50,1111.50,1111.50,0,1
01/13/2005,02:45,1111.50,1111.75,1111.50,1111.75,1,3
01/13/2005,02:46,1111.50,1111.75,1111.50,1111.75,5,5
01/13/2005,02:47,1111.75,1112.00,1111.75,1111.75,20,1
01/13/2005,02:48,1111.50,1111.50,1111.50,1111.50,0,4
01/13/2005,02:50,1111.75,1111.75,1111.75,1111.75,28,0
01/13/2005,02:51,1111.75,1111.75,1111.75,1111.75,1,0
01/13/2005,02:53,1111.50,1111.50,1111.50,1111.50,0,130
01/13/2005,02:54,1111.50,1111.50,1111.50,1111.50,0,5
01/13/2005,02:55,1111.50,1111.50,1111.50,1111.50,0,9
01/13/2005,02:57,1111.50,1111.50,1111.50,1111.50,0,9
01/13/2005,02:58,1111.50,1111.50,1111.25,1111.25,0,105
01/13/2005,02:59,1111.25,1111.25,1111.25,1111.25,0,54
01/13/2005,03:00,1111.25,1111.25,1111.25,1111.25,0,60
01/13/2005,03:01,1111.25,1111.25,1111.25,1111.25,0,6
01/13/2005,03:02,1111.25,1111.25,1111.25,1111.25,0,6
01/13/2005,03:03,1111.25,1111.25,1111.00,1111.25,17,2
01/13/2005,03:04,1111.50,1111.50,1111.50,1111.50,1,0
01/13/2005,03:06,1111.25,1111.25,1110.75,1111.00,37,409
01/13/2005,03:07,1111.00,1111.00,1111.00,1111.00,8,0
01/13/2005,03:08,1111.00,1111.00,1111.00,1111.00,20,0
01/13/2005,03:09,1110.75,1111.00,1110.75,1111.00,1,1
01/13/2005,03:11,1110.75,1110.75,1110.75,1110.75,0,1
01/13/2005,03:13,1110.75,1110.75,1110.50,1110.75,119,156
01/13/2005,03:14,1110.75,1110.75,1110.00,1110.25,39,476
01/13/2005,03:15,1110.25,1110.50,1110.25,1110.25,28,76
01/13/2005,03:16,1110.50,1110.50,1110.50,1110.50,3,0
01/13/2005,03:18,1110.25,1110.25,1110.00,1110.00,0,128
01/13/2005,03:19,1110.25,1110.25,1110.25,1110.25,97,0
01/13/2005,03:21,1110.25,1110.25,1110.25,1110.25,20,0
01/13/2005,03:22,1110.25,1110.25,1110.00,1110.25,29,1
01/13/2005,03:23,1110.25,1110.25,1110.25,1110.25,472,0
01/13/2005,03:24,1110.00,1110.00,1109.75,1109.75,4,131
01/13/2005,03:25,1109.75,1109.75,1109.75,1109.75,0,6
01/13/2005,03:26,1109.75,1110.00,1109.75,1110.00,1,1
01/13/2005,03:27,1110.00,1110.00,1110.00,1110.00,106,0
01/13/2005,03:28,1110.00,1110.00,1110.00,1110.00,65,0
01/13/2005,03:29,1110.00,1110.00,1110.00,1110.00,49,0
01/13/2005,03:30,1110.25,1110.25,1110.25,1110.25,1,0
01/13/2005,03:32,1110.00,1110.25,1110.00,1110.00,5,133
01/13/2005,03:33,1110.00,1110.00,1110.00,1110.00,0,10
01/13/2005,03:34,1110.00,1110.00,1110.00,1110.00,0,181
01/13/2005,03:35,1110.00,1110.00,1110.00,1110.00,0,23
01/13/2005,03:36,1110.00,1110.25,1109.75,1110.25,101,121
01/13/2005,03:37,1110.25,1110.25,1110.25,1110.25,45,0
01/13/2005,03:38,1110.50,1110.50,1110.50,1110.50,10,0
01/13/2005,03:40,1110.25,1110.25,1110.25,1110.25,0,64
01/13/2005,03:42,1110.25,1110.25,1110.25,1110.25,0,54
01/13/2005,03:43,1110.25,1110.25,1110.00,1110.00,0,12
01/13/2005,03:44,1110.00,1110.00,1110.00,1110.00,0,27
01/13/2005,03:45,1109.75,1110.00,1109.75,1110.00,2,1
01/13/2005,03:46,1109.75,1109.75,1109.75,1109.75,0,10
01/13/2005,03:47,1110.00,1110.00,1110.00,1110.00,10,0
01/13/2005,03:49,1110.00,1110.00,1110.00,1110.00,10,0
01/13/2005,03:50,1109.75,1109.75,1109.50,1109.75,6,308
01/13/2005,03:51,1109.75,1109.75,1109.75,1109.75,205,0
01/13/2005,03:52,1110.00,1110.00,1110.00,1110.00,30,0
01/13/2005,03:53,1110.00,1110.00,1110.00,1110.00,173,0
01/13/2005,03:55,1110.00,1110.00,1109.75,1110.00,50,10
01/13/2005,03:56,1110.00,1110.00,1110.00,1110.00,11,0
01/13/2005,03:57,1110.00,1110.00,1110.00,1110.00,4,0
01/13/2005,03:58,1110.00,1110.25,1110.00,1110.25,68,0
01/13/2005,03:59,1110.25,1110.50,1110.25,1110.50,14,0
01/13/2005,04:00,1110.50,1110.50,1110.50,1110.50,3,0
01/13/2005,04:01,1110.25,1110.50,1110.25,1110.50,1,2
01/13/2005,04:03,1110.25,1110.25,1110.25,1110.25,0,21
01/13/2005,04:04,1110.25,1110.25,1110.25,1110.25,0,30
01/13/2005,04:05,1110.25,1110.25,1110.25,1110.25,0,3
01/13/2005,04:06,1110.25,1110.25,1110.25,1110.25,0,2
01/13/2005,04:07,1110.50,1110.50,1110.50,1110.50,1,0
01/13/2005,04:08,1110.25,1110.25,1110.25,1110.25,0,68
01/13/2005,04:09,1110.25,1110.25,1110.00,1110.25,50,6
01/13/2005,04:11,1110.25,1110.50,1110.25,1110.50,61,0
01/13/2005,04:12,1110.25,1110.25,1110.25,1110.25,0,95
01/13/2005,04:13,1110.25,1110.25,1110.25,1110.25,0,11
01/13/2005,04:16,1110.25,1110.25,1110.25,1110.25,0,2
01/13/2005,04:17,1110.25,1110.25,1110.25,1110.25,0,1
01/13/2005,04:18,1110.25,1110.25,1110.25,1110.25,0,11
01/13/2005,04:19,1110.50,1110.50,1110.50,1110.50,5,0
01/13/2005,04:20,1110.25,1110.25,1110.25,1110.25,0,43
01/13/2005,04:21,1110.00,1110.00,1110.00,1110.00,0,25
01/13/2005,04:22,1109.75,1110.00,1109.75,1110.00,36,5
01/13/2005,04:23,1110.00,1110.00,1110.00,1110.00,15,0
01/13/2005,04:26,1110.00,1110.00,1110.00,1110.00,31,0
01/13/2005,04:27,1110.00,1110.00,1110.00,1110.00,1,0
01/13/2005,04:28,1110.00,1110.00,1110.00,1110.00,43,0
01/13/2005,04:29,1110.25,1110.25,1110.25,1110.25,62,0
01/13/2005,04:30,1110.25,1110.50,1110.25,1110.50,41,0
01/13/2005,04:31,1110.25,1110.25,1110.25,1110.25,0,62
01/13/2005,04:32,1110.25,1110.25,1110.25,1110.25,0,10
01/13/2005,04:33,1110.25,1110.25,1110.25,1110.25,0,26
01/13/2005,04:34,1110.25,1110.25,1110.00,1110.25,12,11
01/13/2005,04:35,1110.25,1110.25,1110.25,1110.25,1,0
01/13/2005,04:38,1110.25,1110.25,1110.25,1110.25,6,0
01/13/2005,04:40,1110.25,1110.25,1110.25,1110.25,5,0
01/13/2005,04:43,1110.50,1110.50,1110.25,1110.25,1,22
01/13/2005,04:44,1110.00,1110.00,1110.00,1110.00,0,59
01/13/2005,04:45,1110.25,1110.25,1110.00,1110.00,111,57
01/13/2005,04:46,1110.25,1110.25,1110.25,1110.25,7,0
01/13/2005,04:47,1110.25,1110.25,1110.25,1110.25,8,0
01/13/2005,04:49,1110.25,1110.25,1110.25,1110.25,10,0
01/13/2005,04:51,1110.25,1110.25,1110.25,1110.25,75,0
01/13/2005,04:52,1110.50,1110.50,1110.50,1110.50,3,0
01/13/2005,04:53,1110.25,1110.25,1110.25,1110.25,0,60
01/13/2005,04:54,1110.25,1110.25,1110.25,1110.25,0,16
01/13/2005,04:55,1110.25,1110.25,1110.25,1110.25,0,34
01/13/2005,04:56,1110.25,1110.25,1110.25,1110.25,0,6
01/13/2005,04:58,1110.25,1110.25,1110.25,1110.25,0,78
01/13/2005,05:00,1110.25,1110.25,1110.25,1110.25,0,10
01/13/2005,05:01,1110.25,1110.25,1110.00,1110.25,1,115
01/13/2005,05:02,1110.25,1110.25,1110.25,1110.25,56,0
01/13/2005,05:03,1110.00,1110.25,1110.00,1110.25,7,8
01/13/2005,05:04,1110.25,1110.25,1110.25,1110.25,11,0
01/13/2005,05:05,1110.25,1110.25,1110.25,1110.25,11,0
01/13/2005,05:06,1110.25,1110.25,1110.25,1110.25,1,0
01/13/2005,05:12,1110.50,1110.50,1110.50,1110.50,2,0
01/13/2005,05:14,1110.25,1110.25,1110.25,1110.25,0,50
01/13/2005,05:15,1110.25,1110.25,1110.25,1110.25,0,15
01/13/2005,05:16,1110.25,1110.25,1110.00,1110.25,5,12
01/13/2005,05:17,1110.25,1110.25,1110.25,1110.25,10,0
01/13/2005,05:18,1110.00,1110.25,1110.00,1110.25,1,136
01/13/2005,05:19,1110.00,1110.00,1110.00,1110.00,0,3
01/13/2005,05:20,1110.00,1110.25,1109.75,1109.75,35,194
01/13/2005,05:21,1109.75,1109.75,1109.50,1109.75,54,152
01/13/2005,05:22,1109.75,1109.75,1109.75,1109.75,28,0
01/13/2005,05:23,1109.75,1109.75,1109.75,1109.75,54,0
01/13/2005,05:24,1109.75,1109.75,1109.75,1109.75,3,0
01/13/2005,05:25,1109.75,1110.00,1109.75,1110.00,6,0
01/13/2005,05:26,1109.75,1109.75,1109.75,1109.75,0,36
01/13/2005,05:27,1109.75,1109.75,1109.50,1109.50,0,15
01/13/2005,05:28,1110.00,1110.00,1109.75,1109.75,9,16
01/13/2005,05:29,1109.75,1109.75,1109.75,1109.75,0,1
01/13/2005,05:30,1110.00,1110.00,1109.75,1109.75,3,18
01/13/2005,05:31,1109.75,1109.75,1109.75,1109.75,0,58
01/13/2005,05:32,1109.75,1109.75,1109.75,1109.75,0,42
01/13/2005,05:33,1109.75,1109.75,1109.75,1109.75,0,36
01/13/2005,05:34,1109.75,1109.75,1109.75,1109.75,0,15
01/13/2005,05:35,1109.75,1109.75,1109.75,1109.75,0,21
01/13/2005,05:36,1109.75,1109.75,1109.75,1109.75,0,85
01/13/2005,05:37,1109.75,1109.75,1109.50,1109.75,7,3
01/13/2005,05:38,1109.75,1109.75,1109.75,1109.75,19,0
01/13/2005,05:39,1109.75,1110.00,1109.75,1110.00,2,0
01/13/2005,05:40,1109.75,1109.75,1109.50,1109.50,0,158
01/13/2005,05:41,1109.50,1109.50,1109.25,1109.50,40,375
01/13/2005,05:42,1109.25,1109.50,1109.25,1109.50,79,3
01/13/2005,05:43,1109.75,1109.75,1109.75,1109.75,114,0
01/13/2005,05:45,1110.00,1110.00,1109.75,1110.00,164,1
01/13/2005,05:46,1110.00,1110.25,1110.00,1110.00,62,43
01/13/2005,05:48,1110.00,1110.00,1110.00,1110.00,0,7
01/13/2005,05:49,1110.00,1110.00,1110.00,1110.00,0,57
01/13/2005,05:52,1110.00,1110.00,1110.00,1110.00,0,58
01/13/2005,05:53,1110.00,1110.00,1110.00,1110.00,0,8
01/13/2005,05:54,1110.00,1110.00,1110.00,1110.00,0,5
01/13/2005,05:55,1110.00,1110.00,1110.00,1110.00,0,122
01/13/2005,05:57,1110.00,1110.00,1110.00,1110.00,0,60
01/13/2005,05:59,1110.25,1110.25,1110.25,1110.25,106,0
01/13/2005,06:02,1110.00,1110.00,1109.75,1109.75,0,317
01/13/2005,06:03,1110.00,1110.00,1110.00,1110.00,11,0
01/13/2005,06:04,1110.00,1110.00,1110.00,1110.00,8,0
01/13/2005,06:05,1110.00,1110.25,1110.00,1110.25,63,0
01/13/2005,06:06,1110.25,1110.50,1110.25,1110.25,173,25
01/13/2005,06:08,1110.25,1110.25,1110.25,1110.25,0,2
01/13/2005,06:10,1110.50,1110.50,1110.25,1110.25,1,40
01/13/2005,06:11,1110.25,1110.25,1110.25,1110.25,0,32
01/13/2005,06:12,1110.00,1110.25,1110.00,1110.25,24,25
01/13/2005,06:13,1110.50,1110.50,1110.50,1110.50,9,0
01/13/2005,06:14,1110.50,1110.50,1110.50,1110.50,105,0
01/13/2005,06:15,1110.50,1110.50,1110.50,1110.50,3,0
01/13/2005,06:16,1110.50,1110.50,1110.50,1110.50,2,0
01/13/2005,06:17,1110.50,1110.50,1110.50,1110.50,1,0
01/13/2005,06:20,1110.25,1110.25,1110.25,1110.25,0,88
01/13/2005,06:22,1110.00,1110.00,1110.00,1110.00,0,2
01/13/2005,06:24,1110.25,1110.25,1110.00,1110.00,6,51
01/13/2005,06:25,1110.00,1110.25,1110.00,1110.25,25,13
01/13/2005,06:27,1110.00,1110.00,1110.00,1110.00,0,59
01/13/2005,06:28,1110.00,1110.00,1110.00,1110.00,0,6
01/13/2005,06:29,1110.00,1110.00,1110.00,1110.00,0,1
01/13/2005,06:30,1110.00,1110.00,1110.00,1110.00,0,22
01/13/2005,06:31,1110.00,1110.00,1110.00,1110.00,0,13
01/13/2005,06:32,1110.00,1110.25,1110.00,1110.25,1,32
01/13/2005,06:33,1110.25,1110.25,1110.25,1110.25,1,0
01/13/2005,06:35,1110.00,1110.00,1110.00,1110.00,0,2
01/13/2005,06:36,1110.25,1110.50,1110.25,1110.25,133,2
01/13/2005,06:37,1110.25,1110.50,1110.25,1110.50,1,1
01/13/2005,06:38,1110.25,1110.25,1110.25,1110.25,0,17
01/13/2005,06:40,1110.25,1110.25,1110.25,1110.25,0,34
01/13/2005,06:42,1110.00,1110.25,1110.00,1110.25,44,11
01/13/2005,06:43,1110.25,1110.50,1110.25,1110.25,12,5
01/13/2005,06:44,1110.50,1110.50,1110.50,1110.50,6,0
01/13/2005,06:45,1110.25,1110.50,1110.25,1110.50,5,15
01/13/2005,06:46,1110.50,1110.50,1110.50,1110.50,1,0
01/13/2005,06:47,1110.50,1110.50,1110.50,1110.50,1,0
01/13/2005,06:48,1110.50,1110.50,1110.50,1110.50,12,0
01/13/2005,06:49,1110.50,1110.50,1110.50,1110.50,7,0
01/13/2005,06:50,1110.50,1110.50,1110.50,1110.50,61,0
01/13/2005,06:51,1110.50,1110.75,1110.50,1110.50,154,60
01/13/2005,06:52,1110.50,1110.50,1110.50,1110.50,0,2
01/13/2005,06:53,1110.50,1110.50,1110.50,1110.50,0,4
01/13/2005,06:54,1110.25,1110.25,1110.00,1110.25,38,147
01/13/2005,06:55,1110.25,1110.25,1110.25,1110.25,63,0
01/13/2005,06:56,1110.50,1110.50,1110.25,1110.25,5,2
01/13/2005,06:57,1110.25,1110.25,1110.00,1110.25,1,85
01/13/2005,06:59,1110.25,1110.25,1110.25,1110.25,2,0
01/13/2005,07:00,1110.00,1110.00,1110.00,1110.00,0,19
01/13/2005,07:01,1110.00,1110.00,1110.00,1110.00,0,121
01/13/2005,07:02,1110.00,1110.00,1109.75,1109.75,0,101
01/13/2005,07:03,1109.75,1110.00,1109.75,1110.00,1,6
01/13/2005,07:04,1110.00,1110.00,1109.75,1109.75,1,2
01/13/2005,07:05,1109.75,1110.00,1109.75,1110.00,14,7
01/13/2005,07:06,1110.00,1110.00,1110.00,1110.00,33,0
01/13/2005,07:07,1110.00,1110.25,1110.00,1110.00,63,2
01/13/2005,07:08,1110.00,1110.00,1110.00,1110.00,0,2
01/13/2005,07:09,1110.25,1110.25,1110.25,1110.25,7,0
01/13/2005,07:10,1110.25,1110.25,1110.25,1110.25,2,0
01/13/2005,07:11,1110.25,1110.25,1110.25,1110.25,6,0
01/13/2005,07:12,1110.25,1110.50,1110.25,1110.25,123,50
01/13/2005,07:13,1110.50,1110.50,1110.50,1110.50,50,0
01/13/2005,07:14,1110.50,1110.50,1110.50,1110.50,5,0
01/13/2005,07:15,1110.25,1110.25,1110.00,1110.25,17,20
01/13/2005,07:16,1110.00,1110.00,1110.00,1110.00,0,20
01/13/2005,07:17,1110.25,1110.25,1110.25,1110.25,3,0
01/13/2005,07:18,1110.25,1110.25,1110.25,1110.25,78,0
01/13/2005,07:19,1110.25,1110.25,1110.25,1110.25,35,0
01/13/2005,07:20,1110.25,1110.25,1110.00,1110.25,111,6
01/13/2005,07:21,1110.00,1110.00,1109.75,1109.75,0,82
01/13/2005,07:22,1110.00,1110.00,1110.00,1110.00,146,0
01/13/2005,07:23,1110.00,1110.25,1110.00,1110.00,52,133
01/13/2005,07:24,1109.75,1109.75,1109.50,1109.75,42,153
01/13/2005,07:25,1109.75,1109.75,1109.50,1109.75,62,2
01/13/2005,07:26,1109.75,1110.00,1109.75,1109.75,2,11
01/13/2005,07:27,1109.75,1110.00,1109.75,1110.00,3,7
01/13/2005,07:28,1110.00,1110.00,1109.25,1109.50,14,362
01/13/2005,07:29,1109.50,1109.50,1109.25,1109.50,86,14
01/13/2005,07:30,1109.50,1109.75,1109.25,1109.25,170,171
01/13/2005,07:31,1109.25,1110.25,1109.25,1109.75,505,477
01/13/2005,07:32,1110.00,1110.00,1109.75,1110.00,291,35
01/13/2005,07:33,1110.00,1110.25,1110.00,1110.25,220,0
01/13/2005,07:34,1110.25,1110.25,1109.75,1110.00,230,159
01/13/2005,07:35,1109.75,1110.00,1109.50,1110.00,93,121
01/13/2005,07:36,1110.00,1110.00,1109.75,1109.75,135,149
01/13/2005,07:37,1109.75,1110.25,1109.75,1110.00,113,339
01/13/2005,07:38,1110.00,1110.00,1109.75,1110.00,16,183
01/13/2005,07:39,1110.00,1110.00,1109.50,1109.50,29,69
01/13/2005,07:40,1109.75,1109.75,1109.25,1109.75,88,360
01/13/2005,07:41,1109.50,1110.00,1109.50,1110.00,228,3
01/13/2005,07:42,1110.00,1110.00,1110.00,1110.00,35,0
01/13/2005,07:43,1110.00,1110.00,1109.75,1110.00,37,1
01/13/2005,07:44,1110.00,1110.00,1109.75,1109.75,13,97
01/13/2005,07:45,1109.75,1109.75,1109.50,1109.50,0,6
01/13/2005,07:46,1109.75,1109.75,1109.75,1109.75,140,0
01/13/2005,07:47,1109.75,1109.75,1109.50,1109.75,142,1
01/13/2005,07:48,1109.75,1110.00,1109.75,1110.00,604,0
01/13/2005,07:49,1109.75,1110.00,1109.75,1110.00,23,1
01/13/2005,07:50,1110.00,1110.00,1110.00,1110.00,24,0
01/13/2005,07:51,1110.00,1110.25,1109.75,1110.00,65,8
01/13/2005,07:52,1110.00,1110.25,1110.00,1110.25,234,1
01/13/2005,07:53,1110.25,1110.25,1110.25,1110.25,2,0
01/13/2005,07:54,1110.25,1110.50,1110.25,1110.25,98,15
01/13/2005,07:55,1110.50,1110.50,1110.50,1110.50,18,0
01/13/2005,07:56,1110.50,1110.50,1110.50,1110.50,226,0
01/13/2005,07:57,1110.50,1110.75,1110.50,1110.50,85,166
01/13/2005,07:58,1110.50,1110.50,1110.25,1110.50,158,12
01/13/2005,07:59,1110.50,1110.50,1110.25,1110.25,18,263
01/13/2005,08:00,1110.50,1110.50,1110.25,1110.50,116,3
01/13/2005,08:01,1110.50,1110.75,1110.50,1110.50,21,80
01/13/2005,08:02,1110.50,1110.50,1110.25,1110.50,16,11
01/13/2005,08:03,1110.50,1110.50,1110.50,1110.50,13,0
01/13/2005,08:04,1110.25,1110.25,1110.00,1110.00,0,192
01/13/2005,08:05,1110.25,1110.25,1110.25,1110.25,57,0
01/13/2005,08:06,1110.25,1110.25,1110.00,1110.00,4,6
01/13/2005,08:07,1110.25,1110.50,1110.25,1110.50,360,6
01/13/2005,08:08,1110.50,1110.50,1110.25,1110.50,105,6
01/13/2005,08:09,1110.50,1110.50,1110.00,1110.00,3,35
01/13/2005,08:11,1110.25,1110.50,1110.25,1110.50,214,0
01/13/2005,08:12,1110.50,1110.50,1110.50,1110.50,172,0
01/13/2005,08:13,1110.50,1110.75,1110.50,1110.50,117,2
01/13/2005,08:14,1110.50,1110.50,1110.50,1110.50,0,66
01/13/2005,08:15,1110.50,1110.50,1110.00,1110.25,61,1200
01/13/2005,08:16,1110.00,1110.75,1110.00,1110.75,299,71
01/13/2005,08:17,1110.75,1110.75,1110.25,1110.50,269,202
01/13/2005,08:18,1110.50,1110.50,1110.50,1110.50,2,0
01/13/2005,08:19,1110.50,1111.25,1110.50,1111.25,684,23
01/13/2005,08:20,1111.25,1111.50,1111.00,1111.50,977,40
01/13/2005,08:21,1111.50,1111.50,1111.00,1111.00,91,209
01/13/2005,08:22,1111.00,1111.25,1111.00,1111.25,41,8
01/13/2005,08:23,1111.25,1111.25,1111.00,1111.00,161,3
01/13/2005,08:24,1111.25,1111.25,1111.00,1111.00,29,4
01/13/2005,08:25,1111.00,1111.25,1111.00,1111.25,152,4
01/13/2005,08:26,1111.25,1111.25,1111.00,1111.00,1,257
01/13/2005,08:27,1110.75,1111.00,1110.75,1110.75,6,26
01/13/2005,08:28,1111.00,1111.00,1110.75,1111.00,57,5
01/13/2005,08:29,1110.75,1111.00,1110.75,1111.00,106,11
01/13/2005,08:30,1110.75,1111.25,1110.50,1110.50,795,1288
01/13/2005,08:31,1110.75,1111.50,1110.25,1111.25,2903,1655
01/13/2005,08:32,1111.00,1111.50,1111.00,1111.50,947,628
01/13/2005,08:33,1111.50,1111.75,1111.25,1111.75,729,752
01/13/2005,08:34,1111.75,1111.75,1111.00,1111.25,628,1714
01/13/2005,08:35,1111.25,1111.25,1110.25,1110.50,470,3685
01/13/2005,08:36,1110.75,1110.75,1109.50,1110.00,1440,2263
01/13/2005,08:37,1110.00,1110.25,1109.75,1110.00,410,1019
01/13/2005,08:38,1110.00,1110.00,1109.50,1110.00,642,638
01/13/2005,08:39,1110.00,1110.50,1109.75,1110.25,1189,1248
01/13/2005,08:40,1110.25,1110.25,1109.75,1109.75,442,1319
01/13/2005,08:41,1109.75,1110.50,1109.75,1110.50,2241,400
01/13/2005,08:42,1110.50,1110.75,1110.00,1110.75,1710,540
01/13/2005,08:43,1110.75,1111.00,1110.50,1110.75,1105,606
01/13/2005,08:44,1110.75,1111.00,1110.50,1110.50,444,537
01/13/2005,08:45,1110.50,1111.00,1110.00,1110.00,1009,1272
01/13/2005,08:46,1110.00,1110.25,1108.75,1109.00,767,5410
01/13/2005,08:47,1109.25,1109.50,1108.75,1109.00,1276,1048
01/13/2005,08:48,1108.75,1109.25,1108.25,1108.25,1037,4052
01/13/2005,08:49,1108.50,1109.00,1108.25,1108.75,1585,1813
01/13/2005,08:50,1108.75,1109.00,1108.50,1108.75,782,255
01/13/2005,08:51,1108.75,1109.25,1108.25,1108.50,1078,1523
01/13/2005,08:52,1108.75,1109.50,1108.50,1109.50,2870,286
01/13/2005,08:53,1109.50,1109.50,1109.00,1109.25,985,441
01/13/2005,08:54,1109.25,1109.25,1108.50,1108.50,228,2835
01/13/2005,08:55,1108.75,1109.50,1108.50,1109.25,912,351
01/13/2005,08:56,1109.25,1109.25,1108.75,1109.00,609,426
01/13/2005,08:57,1109.25,1109.75,1109.00,1109.75,1378,335
01/13/2005,08:58,1109.75,1110.25,1109.50,1109.75,2911,921
01/13/2005,08:59,1110.00,1110.00,1109.75,1109.75,819,392
01/13/2005,09:00,1109.75,1110.50,1109.75,1110.25,1175,1185
01/13/2005,09:01,1110.00,1110.25,1109.50,1109.75,844,1179
01/13/2005,09:02,1109.75,1110.00,1109.50,1110.00,591,1232
01/13/2005,09:03,1110.00,1110.00,1109.50,1109.75,682,779
01/13/2005,09:04,1109.75,1110.50,1109.75,1110.25,2170,418
01/13/2005,09:05,1110.25,1111.00,1110.25,1111.00,2603,1584
01/13/2005,09:06,1111.00,1111.25,1110.50,1110.75,1782,1169
01/13/2005,09:07,1110.75,1110.75,1110.25,1110.50,376,954
01/13/2005,09:08,1110.50,1110.75,1110.50,1110.50,666,22
01/13/2005,09:09,1110.50,1110.75,1110.25,1110.50,846,245
01/13/2005,09:10,1110.50,1110.50,1109.75,1109.75,463,1547
01/13/2005,09:11,1109.75,1110.50,1109.75,1110.50,1546,201
01/13/2005,09:12,1110.50,1111.00,1110.25,1110.50,878,678
01/13/2005,09:13,1110.25,1110.75,1110.00,1110.75,682,915
01/13/2005,09:14,1110.75,1110.75,1110.25,1110.50,1218,845
01/13/2005,09:15,1110.50,1111.25,1110.50,1110.50,2763,1015
01/13/2005,09:16,1110.50,1111.50,1110.50,1111.50,1812,400
01/13/2005,09:17,1111.50,1111.50,1111.00,1111.25,535,998
01/13/2005,09:18,1111.50,1111.50,1110.75,1110.75,391,1190
01/13/2005,09:19,1111.00,1111.00,1110.25,1110.50,839,875
01/13/2005,09:20,1110.50,1111.00,1110.25,1110.75,628,593
01/13/2005,09:21,1110.50,1111.50,1110.50,1111.25,1586,896
01/13/2005,09:22,1111.00,1111.75,1111.00,1111.25,2126,1083
01/13/2005,09:23,1111.25,1111.75,1111.00,1111.00,1282,1040
01/13/2005,09:24,1111.00,1111.25,1110.50,1110.75,458,986
01/13/2005,09:25,1110.50,1110.50,1109.75,1110.00,631,1997
01/13/2005,09:26,1110.00,1110.75,1109.75,1110.75,1954,650
01/13/2005,09:27,1110.50,1110.75,1110.00,1110.00,635,1447
01/13/2005,09:28,1109.75,1110.50,1109.75,1110.00,1765,894
01/13/2005,09:29,1110.00,1110.50,1110.00,1110.25,241,59
01/13/2005,09:30,1110.50,1111.25,1110.25,1110.75,2654,1212
01/13/2005,09:31,1111.00,1111.25,1110.50,1111.25,743,674
01/13/2005,09:32,1111.25,1111.25,1110.00,1110.75,1313,2302
01/13/2005,09:33,1110.50,1111.25,1110.50,1111.25,1882,266
01/13/2005,09:34,1111.25,1111.50,1110.75,1111.25,919,531
01/13/2005,09:35,1111.00,1111.25,1110.75,1111.25,953,622
01/13/2005,09:36,1111.25,1111.50,1111.00,1111.25,406,224
01/13/2005,09:37,1111.50,1111.75,1111.00,1111.25,1563,1212
01/13/2005,09:38,1111.25,1111.25,1110.50,1111.25,1265,1307
01/13/2005,09:39,1111.00,1111.50,1110.50,1110.75,126,654
01/13/2005,09:40,1111.00,1111.00,1110.00,1110.25,32,1494
01/13/2005,09:41,1110.50,1110.50,1109.75,1110.00,528,1620
01/13/2005,09:42,1110.25,1110.25,1110.00,1110.25,1252,752
01/13/2005,09:43,1110.25,1110.25,1109.25,1109.50,844,3030
01/13/2005,09:44,1109.75,1110.00,1109.50,1110.00,415,468
01/13/2005,09:45,1109.75,1110.00,1109.75,1109.75,599,129
01/13/2005,09:46,1109.75,1110.25,1109.50,1110.25,664,692
01/13/2005,09:47,1110.00,1110.25,1109.50,1110.00,1415,918
01/13/2005,09:48,1109.75,1110.00,1109.50,1109.75,622,1354
01/13/2005,09:49,1109.75,1110.00,1109.25,1109.75,661,974
01/13/2005,09:50,1109.75,1110.00,1109.50,1109.75,678,797
01/13/2005,09:51,1109.75,1110.25,1109.75,1110.25,2261,201
01/13/2005,09:52,1110.25,1110.50,1110.00,1110.25,977,809
01/13/2005,09:53,1110.00,1110.25,1108.75,1108.75,421,5503
01/13/2005,09:54,1108.75,1109.25,1108.50,1108.75,1961,2985
01/13/2005,09:55,1108.50,1109.25,1108.50,1109.00,1238,1356
01/13/2005,09:56,1109.25,1109.25,1108.75,1109.00,739,246
01/13/2005,09:57,1109.25,1109.25,1108.25,1108.75,1174,2783
01/13/2005,09:58,1108.50,1109.50,1108.50,1109.25,1801,482
01/13/2005,09:59,1109.50,1109.50,1108.50,1109.00,755,1818
01/13/2005,10:00,1109.00,1109.25,1108.75,1109.00,986,634
01/13/2005,10:01,1109.00,1109.50,1109.00,1109.00,861,1292
01/13/2005,10:02,1108.75,1109.25,1108.50,1109.00,826,1368
01/13/2005,10:03,1109.00,1109.50,1108.75,1109.50,1476,96
01/13/2005,10:04,1109.50,1109.75,1109.25,1109.75,1137,265
01/13/2005,10:05,1109.75,1110.00,1109.50,1109.75,649,357
01/13/2005,10:06,1109.75,1110.00,1109.50,1109.75,807,441
01/13/2005,10:07,1109.75,1110.00,1109.50,1109.75,239,140
01/13/2005,10:08,1109.75,1110.25,1109.75,1110.00,925,148
01/13/2005,10:09,1110.25,1110.75,1110.00,1110.50,2902,1492
01/13/2005,10:10,1110.75,1110.75,1110.00,1110.50,269,660
01/13/2005,10:11,1110.25,1110.50,1110.25,1110.25,197,75
01/13/2005,10:12,1110.25,1110.50,1110.25,1110.50,418,73
01/13/2005,10:13,1110.50,1110.75,1109.75,1110.00,227,1962
01/13/2005,10:14,1110.00,1110.25,1109.50,1110.00,289,857
01/13/2005,10:15,1110.00,1110.25,1109.50,1109.75,183,799
01/13/2005,10:16,1109.75,1110.25,1109.50,1110.00,496,342
01/13/2005,10:17,1110.25,1110.25,1109.75,1109.75,546,325
01/13/2005,10:18,1109.75,1110.00,1109.50,1109.50,179,389
01/13/2005,10:19,1109.75,1110.25,1109.50,1110.25,595,32
01/13/2005,10:20,1110.00,1110.50,1109.75,1110.00,173,416
01/13/2005,10:21,1110.00,1110.50,1109.50,1110.50,550,148
01/13/2005,10:22,1110.25,1110.25,1109.75,1109.75,17,340
01/13/2005,10:23,1110.00,1110.25,1109.75,1110.00,138,61
01/13/2005,10:24,1110.00,1110.25,1109.75,1110.00,355,112
01/13/2005,10:25,1110.00,1110.25,1109.75,1110.25,478,94
01/13/2005,10:26,1110.25,1110.50,1110.00,1110.25,422,299
01/13/2005,10:27,1110.25,1110.50,1110.00,1110.50,1020,72
01/13/2005,10:28,1110.50,1110.75,1110.25,1110.50,651,391
01/13/2005,10:29,1110.50,1110.50,1110.00,1110.50,319,775
01/13/2005,10:30,1110.25,1110.50,1110.00,1110.25,614,696
01/13/2005,10:31,1110.50,1110.75,1109.25,1109.50,1611,2974
01/13/2005,10:32,1109.50,1109.75,1109.25,1109.50,1099,652
01/13/2005,10:33,1109.50,1109.50,1109.25,1109.25,140,1783
01/13/2005,10:34,1109.25,1109.50,1109.00,1109.25,298,1288
01/13/2005,10:35,1109.00,1109.75,1109.00,1109.75,1278,194
01/13/2005,10:36,1109.75,1110.00,1109.25,1109.25,455,380
01/13/2005,10:37,1109.25,1109.50,1108.75,1108.75,565,2008
01/13/2005,10:38,1109.00,1109.50,1108.75,1109.50,873,24
01/13/2005,10:39,1109.50,1109.75,1109.25,1109.25,641,921
01/13/2005,10:40,1109.25,1109.50,1109.00,1109.25,274,359
01/13/2005,10:41,1109.00,1109.00,1108.50,1108.75,456,1117
01/13/2005,10:42,1108.75,1108.75,1108.00,1108.00,1926,3051
01/13/2005,10:43,1108.00,1108.50,1107.75,1108.00,1652,4137
01/13/2005,10:44,1108.00,1108.50,1107.75,1108.50,999,822
01/13/2005,10:45,1108.25,1108.50,1108.00,1108.00,524,1412
01/13/2005,10:46,1108.00,1108.00,1107.00,1107.75,2352,4134
01/13/2005,10:47,1107.75,1108.00,1107.25,1107.50,671,1768
01/13/2005,10:48,1107.25,1107.75,1107.00,1107.00,690,1510
01/13/2005,10:49,1107.00,1107.75,1107.00,1107.75,1458,68
01/13/2005,10:50,1107.75,1108.00,1107.50,1108.00,554,327
01/13/2005,10:51,1108.00,1108.00,1107.50,1107.50,1427,994
01/13/2005,10:52,1107.75,1108.25,1107.50,1107.75,1211,1132
01/13/2005,10:53,1108.00,1108.25,1107.75,1108.25,991,99
01/13/2005,10:54,1108.25,1108.50,1108.00,1108.25,897,273
01/13/2005,10:55,1108.50,1108.75,1108.25,1108.75,842,174
01/13/2005,10:56,1108.75,1108.75,1108.00,1108.00,100,1587
01/13/2005,10:57,1108.00,1108.25,1108.00,1108.25,66,65
01/13/2005,10:58,1108.00,1108.50,1108.00,1108.25,217,297
01/13/2005,10:59,1108.25,1108.50,1108.25,1108.50,163,159
01/13/2005,11:00,1108.25,1108.50,1108.00,1108.00,82,345
01/13/2005,11:01,1108.25,1108.25,1108.00,1108.25,664,160
01/13/2005,11:02,1108.25,1108.50,1108.25,1108.25,126,364
01/13/2005,11:03,1108.25,1108.50,1108.00,1108.25,125,412
01/13/2005,11:04,1108.25,1108.50,1108.25,1108.25,125,69
01/13/2005,11:05,1108.25,1108.25,1108.00,1108.25,105,106
01/13/2005,11:06,1108.25,1108.50,1108.00,1108.25,175,123
01/13/2005,11:07,1108.50,1108.50,1108.25,1108.50,13,59
01/13/2005,11:08,1108.25,1108.50,1108.25,1108.25,40,151
01/13/2005,11:09,1108.25,1108.50,1108.00,1108.25,77,188
01/13/2005,11:10,1108.00,1108.25,1108.00,1108.25,382,60
01/13/2005,11:11,1108.25,1108.25,1108.00,1108.25,196,137
01/13/2005,11:12,1108.25,1108.25,1107.50,1107.75,663,1572
01/13/2005,11:13,1107.75,1108.00,1107.50,1108.00,737,274
01/13/2005,11:14,1107.75,1108.00,1107.75,1108.00,91,50
01/13/2005,11:15,1108.00,1108.50,1107.75,1108.25,833,35
01/13/2005,11:16,1108.25,1108.50,1108.25,1108.25,258,63
01/13/2005,11:17,1108.50,1108.75,1108.25,1108.75,1024,43
01/13/2005,11:18,1108.75,1108.75,1108.50,1108.50,59,12
01/13/2005,11:19,1108.50,1109.00,1108.50,1108.75,1134,990
01/13/2005,11:20,1109.00,1109.00,1108.75,1108.75,55,212
01/13/2005,11:21,1109.00,1109.00,1108.50,1108.75,210,345
01/13/2005,11:22,1108.75,1109.00,1108.75,1108.75,22,83
01/13/2005,11:23,1108.75,1109.00,1108.50,1108.50,159,379
01/13/2005,11:24,1108.50,1108.75,1108.50,1108.50,114,141
01/13/2005,11:25,1108.50,1108.75,1108.25,1108.25,49,506
01/13/2005,11:26,1108.25,1108.50,1108.25,1108.50,73,476
01/13/2005,11:27,1108.25,1108.50,1108.25,1108.50,319,16
01/13/2005,11:28,1108.50,1108.75,1108.50,1108.50,22,7
01/13/2005,11:29,1108.75,1108.75,1108.50,1108.75,267,9
01/13/2005,11:30,1108.75,1109.00,1108.75,1108.75,19,363
01/13/2005,11:31,1108.75,1109.00,1108.50,1109.00,575,29
01/13/2005,11:32,1109.00,1109.50,1109.00,1109.50,1547,41
01/13/2005,11:33,1109.50,1109.50,1109.00,1109.25,68,244
01/13/2005,11:34,1109.25,1109.25,1109.00,1109.00,40,242
01/13/2005,11:35,1109.00,1109.00,1108.75,1109.00,166,178
01/13/2005,11:36,1109.00,1109.00,1108.50,1108.75,28,252
01/13/2005,11:37,1108.75,1108.75,1108.50,1108.50,86,17
01/13/2005,11:38,1108.75,1108.75,1108.50,1108.50,26,5
01/13/2005,11:39,1108.50,1108.75,1108.50,1108.75,17,9
01/13/2005,11:40,1108.50,1108.75,1108.50,1108.50,68,11
01/13/2005,11:41,1108.50,1108.75,1108.50,1108.75,11,14
01/13/2005,11:42,1108.50,1109.25,1108.50,1109.25,1068,23
01/13/2005,11:43,1109.25,1109.25,1109.00,1109.25,333,4
01/13/2005,11:44,1109.25,1109.50,1109.00,1109.00,241,197
01/13/2005,11:45,1109.00,1109.25,1108.75,1109.25,243,649
01/13/2005,11:46,1109.25,1109.25,1108.75,1109.00,97,179
01/13/2005,11:47,1109.25,1109.25,1108.75,1108.75,15,140
01/13/2005,11:48,1109.00,1109.00,1108.75,1108.75,29,28
01/13/2005,11:49,1109.00,1109.00,1108.75,1109.00,16,29
01/13/2005,11:50,1108.75,1109.00,1108.75,1108.75,31,24
01/13/2005,11:51,1108.75,1109.00,1108.50,1108.50,35,406
01/13/2005,11:52,1108.50,1109.00,1108.50,1108.75,362,38
01/13/2005,11:53,1108.75,1109.25,1108.75,1109.25,654,8
01/13/2005,11:54,1109.00,1109.25,1109.00,1109.00,13,344
01/13/2005,11:55,1109.00,1109.00,1108.75,1109.00,343,15
01/13/2005,11:56,1109.00,1109.25,1109.00,1109.00,38,357
01/13/2005,11:57,1109.00,1109.75,1109.00,1109.50,1255,326
01/13/2005,11:58,1109.50,1109.75,1109.50,1109.75,1286,53
01/13/2005,11:59,1109.50,1109.75,1109.50,1109.50,215,35
01/13/2005,12:00,1109.75,1109.75,1109.25,1109.25,27,573
01/13/2005,12:01,1109.50,1109.50,1109.25,1109.25,697,439
01/13/2005,12:02,1109.25,1109.50,1109.00,1109.25,245,339
01/13/2005,12:03,1109.50,1110.25,1109.25,1110.00,1537,524
01/13/2005,12:04,1110.00,1110.00,1109.50,1109.75,210,453
01/13/2005,12:05,1109.75,1109.75,1109.50,1109.50,118,481
01/13/2005,12:06,1109.50,1109.75,1109.50,1109.50,124,110
01/13/2005,12:07,1109.50,1109.75,1109.50,1109.75,52,524
01/13/2005,12:08,1109.50,1109.75,1109.50,1109.50,12,173
01/13/2005,12:09,1109.75,1110.00,1109.50,1109.50,465,144
01/13/2005,12:10,1109.50,1109.75,1109.50,1109.50,38,43
01/13/2005,12:11,1109.50,1109.75,1109.50,1109.50,11,103
01/13/2005,12:12,1109.50,1109.75,1109.50,1109.75,30,18
01/13/2005,12:13,1109.75,1109.75,1109.50,1109.50,14,29
01/13/2005,12:14,1109.50,1110.00,1109.50,1109.75,290,119
01/13/2005,12:15,1109.50,1110.00,1109.50,1110.00,210,121
01/13/2005,12:16,1110.00,1110.00,1109.50,1109.75,819,54
01/13/2005,12:17,1109.75,1110.00,1109.75,1110.00,279,94
01/13/2005,12:18,1110.00,1110.25,1109.75,1109.75,303,311
01/13/2005,12:19,1110.00,1110.25,1109.75,1109.75,190,174
01/13/2005,12:20,1110.00,1110.00,1109.75,1109.75,268,46
01/13/2005,12:21,1109.75,1110.00,1109.50,1109.50,19,1096
01/13/2005,12:22,1109.50,1109.75,1109.50,1109.50,8,270
01/13/2005,12:23,1109.50,1109.75,1109.25,1109.25,24,226
01/13/2005,12:24,1109.25,1109.50,1109.25,1109.25,8,384
01/13/2005,12:25,1109.25,1109.75,1109.25,1109.50,460,178
01/13/2005,12:26,1109.50,1109.50,1109.25,1109.25,296,26
01/13/2005,12:27,1109.25,1109.50,1109.25,1109.50,51,12
01/13/2005,12:28,1109.50,1109.50,1108.75,1109.00,40,1685
01/13/2005,12:29,1108.75,1109.00,1108.75,1108.75,94,156
01/13/2005,12:30,1109.00,1109.00,1108.75,1109.00,34,19
01/13/2005,12:31,1108.75,1109.00,1108.75,1108.75,182,108
01/13/2005,12:32,1108.75,1109.00,1108.75,1109.00,97,79
01/13/2005,12:33,1109.00,1109.00,1108.75,1109.00,76,119
01/13/2005,12:34,1109.00,1109.00,1108.25,1108.50,115,1912
01/13/2005,12:35,1108.25,1109.00,1108.25,1109.00,906,21
01/13/2005,12:36,1109.00,1109.00,1108.75,1108.75,29,55
01/13/2005,12:37,1109.00,1109.50,1108.75,1109.50,622,8
01/13/2005,12:38,1109.50,1109.50,1109.00,1109.00,60,616
01/13/2005,12:39,1109.00,1109.25,1109.00,1109.00,208,125
01/13/2005,12:40,1109.00,1109.50,1109.00,1109.25,252,30
01/13/2005,12:41,1109.25,1109.50,1109.00,1109.00,20,365
01/13/2005,12:42,1109.25,1109.50,1109.25,1109.50,196,48
01/13/2005,12:43,1109.50,1109.75,1109.25,1109.25,494,92
01/13/2005,12:44,1109.25,1109.50,1109.25,1109.50,33,12
01/13/2005,12:45,1109.50,1109.50,1109.25,1109.25,23,40
01/13/2005,12:46,1109.50,1109.50,1109.25,1109.50,400,5
01/13/2005,12:47,1109.25,1110.00,1109.25,1109.75,735,516
01/13/2005,12:48,1109.75,1110.00,1109.75,1109.75,608,46
01/13/2005,12:49,1109.75,1110.00,1109.50,1109.50,17,620
01/13/2005,12:50,1109.50,1110.00,1109.50,1109.75,284,483
01/13/2005,12:51,1109.75,1110.00,1109.50,1109.50,10,235
01/13/2005,12:52,1109.75,1110.00,1109.50,1109.75,269,440
01/13/2005,12:53,1109.75,1110.00,1109.75,1110.00,585,223
01/13/2005,12:54,1110.00,1110.25,1110.00,1110.00,954,32
01/13/2005,12:55,1110.00,1110.25,1109.75,1110.25,752,368
01/13/2005,12:56,1110.25,1110.75,1110.00,1110.75,4483,655
01/13/2005,12:57,1110.75,1110.75,1110.25,1110.50,599,770
01/13/2005,12:58,1110.25,1110.75,1110.25,1110.50,966,270
01/13/2005,12:59,1110.25,1110.75,1110.25,1110.50,445,33
01/13/2005,13:00,1110.75,1111.00,1110.50,1111.00,2272,1183
01/13/2005,13:01,1110.75,1111.00,1110.75,1111.00,2784,924
01/13/2005,13:02,1111.00,1111.25,1110.75,1111.25,780,208
01/13/2005,13:03,1111.25,1111.25,1110.25,1110.50,350,1323
01/13/2005,13:04,1110.50,1110.75,1110.25,1110.25,85,477
01/13/2005,13:05,1110.50,1110.75,1110.25,1110.50,236,476
01/13/2005,13:06,1110.50,1110.75,1110.00,1110.00,244,1335
01/13/2005,13:07,1110.25,1110.25,1109.75,1110.00,94,488
01/13/2005,13:08,1110.00,1110.25,1109.75,1110.25,422,23
01/13/2005,13:09,1110.25,1110.50,1110.25,1110.50,594,125
01/13/2005,13:10,1110.50,1110.50,1110.00,1110.00,108,1104
01/13/2005,13:11,1110.00,1110.50,1109.75,1110.25,400,258
01/13/2005,13:12,1110.25,1110.25,1109.75,1110.00,37,846
01/13/2005,13:13,1109.75,1110.00,1109.75,1110.00,244,566
01/13/2005,13:14,1109.75,1110.25,1109.75,1110.00,141,31
01/13/2005,13:15,1110.25,1110.25,1110.00,1110.25,737,5
01/13/2005,13:16,1110.50,1110.50,1110.00,1110.25,150,203
01/13/2005,13:17,1110.00,1110.25,1110.00,1110.25,13,5
01/13/2005,13:18,1110.25,1110.75,1110.00,1110.75,1300,21
01/13/2005,13:19,1110.75,1110.75,1110.25,1110.50,705,677
01/13/2005,13:20,1110.50,1110.75,1110.50,1110.75,276,12
01/13/2005,13:21,1110.75,1110.75,1110.50,1110.75,155,47
01/13/2005,13:22,1110.75,1110.75,1110.50,1110.75,134,117
01/13/2005,13:23,1110.50,1110.75,1110.25,1110.25,5,325
01/13/2005,13:24,1110.50,1110.75,1110.25,1110.50,179,223
01/13/2005,13:25,1110.50,1110.75,1110.25,1110.50,70,169
01/13/2005,13:26,1110.50,1110.75,1110.25,1110.75,444,336
01/13/2005,13:27,1110.50,1111.25,1110.50,1111.25,1635,729
01/13/2005,13:28,1111.25,1111.50,1110.75,1111.25,1661,545
01/13/2005,13:29,1111.00,1111.25,1111.00,1111.25,30,52
01/13/2005,13:30,1111.00,1111.25,1110.75,1111.00,1112,468
01/13/2005,13:31,1111.25,1111.25,1111.00,1111.25,2083,1053
01/13/2005,13:32,1111.25,1111.25,1111.00,1111.25,747,922
01/13/2005,13:33,1111.25,1111.25,1111.00,1111.25,441,380
01/13/2005,13:34,1111.25,1111.50,1111.00,1111.25,174,410
01/13/2005,13:35,1111.25,1111.25,1110.25,1110.50,101,3405
01/13/2005,13:36,1110.25,1110.50,1110.00,1110.25,790,745
01/13/2005,13:37,1110.00,1110.25,1110.00,1110.25,53,143
01/13/2005,13:38,1110.25,1111.00,1110.25,1110.50,2569,277
01/13/2005,13:39,1110.50,1110.50,1109.75,1110.25,311,1673
01/13/2005,13:40,1110.25,1110.25,1110.00,1110.25,435,18
01/13/2005,13:41,1110.25,1110.25,1110.00,1110.00,9,701
01/13/2005,13:42,1110.00,1110.00,1109.75,1110.00,41,427
01/13/2005,13:43,1109.75,1110.00,1109.00,1109.50,1211,3733
01/13/2005,13:44,1109.25,1109.50,1109.25,1109.25,47,564
01/13/2005,13:45,1109.25,1109.75,1109.25,1109.75,1434,1186
01/13/2005,13:46,1109.50,1109.75,1109.50,1109.75,26,313
01/13/2005,13:47,1109.75,1109.75,1109.50,1109.75,75,41
01/13/2005,13:48,1109.50,1109.75,1109.50,1109.75,230,19
01/13/2005,13:49,1109.50,1109.75,1109.25,1109.50,34,805
01/13/2005,13:50,1109.50,1109.75,1109.25,1109.50,181,423
01/13/2005,13:51,1109.50,1109.75,1109.25,1109.50,148,401
01/13/2005,13:52,1109.50,1109.75,1109.25,1109.25,171,692
01/13/2005,13:53,1109.25,1109.50,1109.00,1109.00,28,1061
01/13/2005,13:54,1109.00,1109.25,1108.50,1108.75,157,1857
01/13/2005,13:55,1108.75,1109.00,1108.50,1108.50,689,1050
01/13/2005,13:56,1108.50,1109.25,1108.50,1109.00,1018,234
01/13/2005,13:57,1109.00,1109.25,1108.75,1108.75,963,501
01/13/2005,13:58,1109.00,1109.00,1108.50,1108.75,739,631
01/13/2005,13:59,1108.75,1109.00,1108.75,1109.00,513,154
01/13/2005,14:00,1109.00,1109.00,1108.50,1108.75,750,181
01/13/2005,14:01,1109.00,1109.00,1108.50,1108.75,709,370
01/13/2005,14:02,1108.75,1109.25,1108.75,1109.25,489,101
01/13/2005,14:03,1109.00,1109.25,1108.75,1108.75,17,368
01/13/2005,14:04,1109.00,1109.00,1108.50,1108.75,299,772
01/13/2005,14:05,1108.75,1108.75,1108.50,1108.50,77,61
01/13/2005,14:06,1108.50,1108.75,1107.75,1108.00,278,3063
01/13/2005,14:07,1107.75,1108.50,1107.75,1108.25,1724,1112
01/13/2005,14:08,1108.25,1108.25,1108.00,1108.00,65,510
01/13/2005,14:09,1108.00,1108.50,1108.00,1108.50,869,872
01/13/2005,14:10,1108.50,1108.50,1108.00,1108.25,501,376
01/13/2005,14:11,1108.25,1108.50,1108.00,1108.50,803,279
01/13/2005,14:12,1108.25,1108.75,1108.25,1108.75,1742,57
01/13/2005,14:13,1108.75,1108.75,1108.50,1108.50,397,130
01/13/2005,14:14,1108.50,1108.75,1108.00,1108.00,29,1201
01/13/2005,14:15,1108.00,1108.25,1107.75,1108.00,586,1011
01/13/2005,14:16,1108.00,1108.25,1107.75,1108.00,362,77
01/13/2005,14:17,1108.00,1108.25,1107.75,1108.00,394,613
01/13/2005,14:18,1108.00,1108.25,1107.75,1108.00,114,499
01/13/2005,14:19,1107.75,1108.00,1106.50,1106.50,1654,5470
01/13/2005,14:20,1106.75,1106.75,1106.00,1106.50,2460,2442
01/13/2005,14:21,1106.50,1106.50,1105.75,1105.75,1322,2758
01/13/2005,14:22,1105.75,1106.00,1105.25,1105.75,1689,3906
01/13/2005,14:23,1105.50,1105.75,1104.75,1104.75,1189,3559
01/13/2005,14:24,1104.75,1105.00,1104.50,1104.75,2674,2661
01/13/2005,14:25,1104.75,1104.75,1104.00,1104.50,2058,3175
01/13/2005,14:26,1104.50,1105.25,1104.25,1104.75,2042,1734
01/13/2005,14:27,1104.75,1105.25,1104.50,1105.25,1494,399
01/13/2005,14:28,1105.25,1105.25,1104.75,1105.25,956,812
01/13/2005,14:29,1105.25,1105.25,1104.25,1104.25,1415,3182
01/13/2005,14:30,1104.25,1104.50,1102.75,1103.00,2439,6952
01/13/2005,14:31,1103.25,1103.25,1101.50,1101.75,2177,6136
01/13/2005,14:32,1101.75,1102.25,1101.25,1102.00,4664,3157
01/13/2005,14:33,1102.00,1102.50,1101.75,1102.00,1837,1897
01/13/2005,14:34,1102.25,1102.50,1101.75,1102.00,1097,1821
01/13/2005,14:35,1102.00,1102.75,1102.00,1102.25,1473,710
01/13/2005,14:36,1102.50,1103.50,1102.00,1103.50,3411,2112
01/13/2005,14:37,1103.25,1103.75,1103.25,1103.50,1213,1257
01/13/2005,14:38,1103.75,1103.75,1103.25,1103.25,1414,1079
01/13/2005,14:39,1103.50,1103.50,1102.75,1102.75,420,1956
01/13/2005,14:40,1102.75,1103.00,1102.25,1102.25,1925,2190
01/13/2005,14:41,1102.25,1102.50,1102.00,1102.25,1934,2581
01/13/2005,14:42,1102.00,1102.25,1102.00,1102.00,920,1486
01/13/2005,14:43,1102.00,1102.00,1100.50,1100.75,1749,6736
01/13/2005,14:44,1101.00,1101.00,1100.00,1100.50,3416,4114
01/13/2005,14:45,1100.50,1100.75,1099.75,1100.00,2209,3637
01/13/2005,14:46,1100.00,1100.25,1099.25,1100.25,2548,2542
01/13/2005,14:47,1100.25,1100.25,1099.50,1100.00,2044,2122
01/13/2005,14:48,1100.00,1100.50,1100.00,1100.25,1786,1278
01/13/2005,14:49,1100.25,1100.50,1100.00,1100.50,1980,1340
01/13/2005,14:50,1100.50,1101.00,1100.50,1100.75,3392,2060
01/13/2005,14:51,1100.75,1101.00,1100.50,1100.75,1755,1119
01/13/2005,14:52,1100.50,1101.00,1100.50,1100.75,1085,63
01/13/2005,14:53,1101.00,1101.25,1100.75,1101.25,1331,301
01/13/2005,14:54,1101.25,1101.25,1100.25,1100.50,802,4221
01/13/2005,14:55,1100.25,1100.75,1100.00,1100.50,1656,1157
01/13/2005,14:56,1100.25,1101.25,1100.25,1101.00,3476,747
01/13/2005,14:57,1100.75,1101.50,1100.50,1101.25,2329,1891
01/13/2005,14:58,1101.25,1101.75,1101.00,1101.50,3198,1385
01/13/2005,14:59,1101.25,1101.75,1101.25,1101.75,2588,1240
01/13/2005,15:00,1101.75,1101.75,1101.00,1101.50,2907,3609
01/13/2005,15:01,1101.50,1102.00,1101.00,1101.75,5759,3667
01/13/2005,15:02,1101.50,1102.00,1101.25,1101.50,1944,2081
01/13/2005,15:03,1101.50,1101.75,1101.25,1101.25,742,693
01/13/2005,15:04,1101.50,1101.50,1100.75,1101.00,1006,2539
01/13/2005,15:05,1101.00,1101.00,1100.50,1101.00,1151,2897
01/13/2005,15:06,1100.75,1101.00,1100.75,1101.00,345,102
01/13/2005,15:07,1101.00,1101.25,1100.75,1101.25,1234,294
01/13/2005,15:08,1101.00,1101.25,1101.00,1101.25,1523,1097
01/13/2005,15:09,1101.25,1101.50,1101.25,1101.25,353,712
01/13/2005,15:10,1101.50,1101.50,1100.75,1100.75,239,1627
01/13/2005,15:11,1101.00,1101.25,1100.25,1100.50,1353,1974
01/13/2005,15:12,1100.25,1100.75,1100.25,1100.75,898,1347
01/13/2005,15:13,1100.75,1101.00,1100.50,1101.00,785,70
01/13/2005,15:14,1100.75,1101.00,1100.75,1101.00,277,289
01/13/2005,15:15,1101.00,1101.25,1100.75,1101.00,3330,1946
01/13/2005,15:31,1101.25,1101.50,1101.00,1101.25,176,187
01/13/2005,15:32,1101.25,1101.25,1100.75,1101.00,113,395
01/13/2005,15:33,1101.25,1101.50,1101.00,1101.25,433,58
01/13/2005,15:34,1101.25,1101.25,1101.25,1101.25,0,430
01/13/2005,15:35,1101.25,1101.50,1101.25,1101.25,2,246
01/13/2005,15:36,1101.50,1101.50,1101.25,1101.50,11,5
01/13/2005,15:37,1101.50,1101.50,1101.25,1101.50,342,47
01/13/2005,15:38,1101.50,1101.75,1101.50,1101.75,82,100
01/13/2005,15:39,1101.50,1101.75,1101.50,1101.50,3,113
01/13/2005,15:40,1101.50,1101.75,1101.50,1101.75,205,71
01/13/2005,15:41,1101.75,1101.75,1101.25,1101.25,4,205
01/13/2005,15:42,1101.25,1101.25,1101.25,1101.25,0,63
01/13/2005,15:43,1101.25,1101.25,1101.25,1101.25,0,154
01/13/2005,15:44,1101.50,1101.50,1101.25,1101.25,1,2
01/13/2005,15:45,1101.50,1101.50,1101.50,1101.50,7,0
01/13/2005,15:46,1101.25,1101.25,1101.25,1101.25,0,50
01/13/2005,15:47,1101.25,1101.25,1101.00,1101.00,0,327
01/13/2005,15:48,1101.00,1101.25,1101.00,1101.00,7,305
01/13/2005,15:49,1101.00,1101.00,1101.00,1101.00,0,320
01/13/2005,15:50,1101.25,1101.25,1101.25,1101.25,117,0
01/13/2005,15:51,1101.25,1101.50,1101.25,1101.25,52,13
01/13/2005,15:52,1101.00,1101.25,1101.00,1101.00,2,4
01/13/2005,15:53,1101.00,1101.00,1100.75,1101.00,76,40
01/13/2005,15:54,1101.00,1101.00,1100.75,1101.00,40,1
01/13/2005,15:55,1101.00,1101.25,1101.00,1101.25,22,6
01/13/2005,15:56,1101.00,1101.25,1101.00,1101.00,1,9
01/13/2005,15:57,1101.00,1101.00,1101.00,1101.00,0,3
01/13/2005,15:58,1101.25,1101.25,1101.25,1101.25,3,0
01/13/2005,16:00,1101.25,1101.25,1101.25,1101.25,2,0
01/13/2005,17:01,1100.00,1100.00,1099.75,1100.00,51,60
01/13/2005,17:02,1100.00,1100.50,1100.00,1100.50,59,0
01/13/2005,17:03,1100.25,1100.25,1100.00,1100.00,1,31
01/13/2005,17:04,1100.00,1100.50,1100.00,1100.25,5,4
01/13/2005,17:05,1100.25,1100.50,1100.25,1100.25,2,87
01/13/2005,17:06,1100.25,1100.25,1100.25,1100.25,0,12
01/13/2005,17:07,1100.25,1100.25,1100.25,1100.25,0,14
01/13/2005,17:08,1100.25,1100.25,1100.25,1100.25,0,73
01/13/2005,17:09,1100.50,1100.50,1100.50,1100.50,122,0
01/13/2005,17:10,1100.50,1100.50,1100.50,1100.50,2,0
01/13/2005,17:11,1100.50,1100.75,1100.50,1100.75,16,0
01/13/2005,17:12,1100.75,1100.75,1100.75,1100.75,107,0
01/13/2005,17:13,1100.75,1100.75,1100.75,1100.75,1,0
01/13/2005,17:14,1101.00,1101.00,1100.75,1100.75,3,2
01/13/2005,17:15,1101.00,1101.25,1101.00,1101.00,65,71
01/13/2005,17:16,1101.00,1101.00,1100.75,1101.00,20,18
01/13/2005,17:17,1101.00,1101.00,1101.00,1101.00,47,0
01/13/2005,17:18,1101.00,1101.00,1101.00,1101.00,42,0
01/13/2005,17:19,1101.00,1101.25,1101.00,1101.25,7,0
01/13/2005,17:20,1101.00,1101.00,1101.00,1101.00,0,8
01/13/2005,17:21,1101.00,1101.00,1101.00,1101.00,0,21
01/13/2005,17:22,1101.00,1101.00,1100.75,1100.75,1,9
01/13/2005,17:23,1101.00,1101.25,1101.00,1101.00,50,7
01/13/2005,17:24,1101.00,1101.00,1101.00,1101.00,0,7
01/13/2005,17:25,1101.00,1101.25,1101.00,1101.25,4,14
01/13/2005,17:26,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,17:27,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,17:28,1101.00,1101.00,1101.00,1101.00,0,3
01/13/2005,17:29,1101.25,1101.25,1101.25,1101.25,2,0
01/13/2005,17:30,1101.25,1101.25,1101.00,1101.25,52,1
01/13/2005,17:31,1101.25,1101.50,1101.25,1101.50,12,0
01/13/2005,17:32,1101.25,1101.25,1101.25,1101.25,0,7
01/13/2005,17:33,1101.25,1101.25,1100.75,1101.00,20,81
01/13/2005,17:34,1101.00,1101.00,1101.00,1101.00,6,0
01/13/2005,17:35,1101.00,1101.00,1101.00,1101.00,15,0
01/13/2005,17:36,1101.00,1101.00,1100.75,1100.75,2,93
01/13/2005,17:37,1100.75,1100.75,1100.50,1100.50,0,16
01/13/2005,17:38,1100.75,1100.75,1100.75,1100.75,24,0
01/13/2005,17:39,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,17:41,1100.75,1101.00,1100.75,1101.00,70,1
01/13/2005,17:42,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,17:43,1101.00,1101.00,1101.00,1101.00,14,0
01/13/2005,17:45,1100.75,1100.75,1100.75,1100.75,0,1
01/13/2005,17:46,1101.00,1101.00,1100.75,1100.75,28,1
01/13/2005,17:47,1101.00,1101.00,1101.00,1101.00,12,0
01/13/2005,17:48,1101.00,1101.00,1100.50,1100.75,14,66
01/13/2005,17:49,1100.75,1101.00,1100.75,1100.75,13,5
01/13/2005,17:52,1100.75,1100.75,1100.75,1100.75,0,7
01/13/2005,17:54,1100.75,1100.75,1100.75,1100.75,0,50
01/13/2005,17:59,1101.00,1101.00,1101.00,1101.00,3,0
01/13/2005,18:01,1100.75,1100.75,1100.75,1100.75,0,2
01/13/2005,18:02,1101.00,1101.00,1101.00,1101.00,9,0
01/13/2005,18:03,1101.00,1101.00,1101.00,1101.00,14,0
01/13/2005,18:04,1101.00,1101.00,1101.00,1101.00,2,0
01/13/2005,18:05,1101.00,1101.00,1101.00,1101.00,6,0
01/13/2005,18:08,1100.75,1101.00,1100.75,1101.00,2,1
01/13/2005,18:10,1100.75,1100.75,1100.75,1100.75,0,2
01/13/2005,18:13,1100.75,1100.75,1100.50,1100.75,25,40
01/13/2005,18:14,1100.75,1100.75,1100.50,1100.50,20,3
01/13/2005,18:15,1100.50,1100.75,1100.50,1100.75,10,40
01/13/2005,18:16,1100.75,1100.75,1100.75,1100.75,1,0
01/13/2005,18:17,1100.75,1100.75,1100.75,1100.75,2,0
01/13/2005,18:19,1100.75,1100.75,1100.75,1100.75,2,0
01/13/2005,18:21,1100.75,1100.75,1100.75,1100.75,2,0
01/13/2005,18:22,1100.75,1101.00,1100.75,1101.00,23,0
01/13/2005,18:24,1101.00,1101.00,1101.00,1101.00,25,0
01/13/2005,18:25,1101.00,1101.25,1101.00,1101.00,25,1
01/13/2005,18:26,1101.00,1101.00,1101.00,1101.00,0,12
01/13/2005,18:27,1101.00,1101.00,1101.00,1101.00,0,26
01/13/2005,18:28,1101.00,1101.00,1101.00,1101.00,0,3
01/13/2005,18:29,1101.00,1101.00,1101.00,1101.00,0,13
01/13/2005,18:30,1100.75,1100.75,1100.50,1100.75,27,35
01/13/2005,18:31,1100.75,1101.00,1100.75,1101.00,20,0
01/13/2005,18:32,1101.00,1101.00,1101.00,1101.00,13,0
01/13/2005,18:33,1101.00,1101.25,1100.75,1101.00,5,4
01/13/2005,18:34,1101.00,1101.25,1101.00,1101.25,20,0
01/13/2005,18:35,1101.00,1101.00,1101.00,1101.00,0,3
01/13/2005,18:36,1101.00,1101.50,1101.00,1101.00,27,52
01/13/2005,18:37,1101.25,1101.50,1100.75,1100.75,12,25
01/13/2005,18:38,1101.00,1101.25,1100.75,1101.25,8,2
01/13/2005,18:39,1101.25,1101.50,1101.25,1101.50,14,0
01/13/2005,18:40,1101.00,1101.25,1100.75,1101.25,7,12
01/13/2005,18:41,1101.25,1101.25,1101.25,1101.25,4,0
01/13/2005,18:42,1101.25,1101.25,1101.00,1101.00,1,15
01/13/2005,18:43,1101.00,1101.00,1101.00,1101.00,0,5
01/13/2005,18:44,1101.00,1101.00,1100.50,1100.50,0,22
01/13/2005,18:45,1100.75,1101.00,1100.50,1100.50,29,13
01/13/2005,18:46,1100.75,1100.75,1100.75,1100.75,79,0
01/13/2005,18:47,1100.75,1101.00,1100.50,1101.00,25,5
01/13/2005,18:48,1101.00,1101.00,1101.00,1101.00,29,0
01/13/2005,18:49,1101.00,1101.00,1100.75,1101.00,33,25
01/13/2005,18:50,1101.25,1101.25,1100.50,1100.75,17,41
01/13/2005,18:51,1100.75,1100.75,1100.50,1100.75,207,1
01/13/2005,18:53,1100.75,1100.75,1100.75,1100.75,5,0
01/13/2005,18:59,1100.75,1100.75,1100.75,1100.75,2,0
01/13/2005,19:00,1100.75,1100.75,1100.75,1100.75,4,0
01/13/2005,19:02,1100.75,1100.75,1100.75,1100.75,1,0
01/13/2005,19:04,1100.75,1101.00,1100.75,1101.00,121,0
01/13/2005,19:05,1101.00,1101.00,1101.00,1101.00,7,0
01/13/2005,19:06,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,19:07,1100.75,1100.75,1100.75,1100.75,0,1
01/13/2005,19:11,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,19:14,1101.00,1101.00,1100.75,1100.75,50,1
01/13/2005,19:18,1101.00,1101.00,1101.00,1101.00,17,0
01/13/2005,19:20,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,19:21,1101.25,1101.25,1101.25,1101.25,12,0
01/13/2005,19:22,1101.25,1101.25,1101.25,1101.25,1,0
01/13/2005,19:23,1101.25,1101.25,1100.75,1101.00,3,21
01/13/2005,19:24,1101.00,1101.00,1101.00,1101.00,14,0
01/13/2005,19:25,1101.00,1101.25,1100.75,1101.00,29,6
01/13/2005,19:27,1101.00,1101.00,1101.00,1101.00,5,0
01/13/2005,19:28,1100.75,1101.00,1100.75,1100.75,11,2
01/13/2005,19:29,1101.00,1101.00,1100.75,1100.75,8,1
01/13/2005,19:30,1100.75,1101.00,1100.75,1101.00,5,4
01/13/2005,19:32,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,19:34,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,19:41,1101.00,1101.00,1101.00,1101.00,5,0
01/13/2005,19:42,1101.25,1101.25,1101.25,1101.25,4,0
01/13/2005,19:43,1101.00,1101.25,1101.00,1101.25,21,13
01/13/2005,19:46,1101.25,1101.25,1101.25,1101.25,1,0
01/13/2005,19:47,1101.25,1101.25,1101.25,1101.25,11,0
01/13/2005,19:49,1101.25,1101.50,1101.25,1101.25,5,5
01/13/2005,19:50,1101.25,1101.25,1101.00,1101.00,0,12
01/13/2005,19:54,1101.00,1101.25,1101.00,1101.25,6,2
01/13/2005,19:55,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,19:56,1101.25,1101.25,1101.00,1101.00,1,5
01/13/2005,19:59,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,20:00,1101.00,1101.00,1101.00,1101.00,0,3
01/13/2005,20:01,1101.00,1101.25,1101.00,1101.25,2,2
01/13/2005,20:02,1101.00,1101.25,1101.00,1101.00,1,2
01/13/2005,20:03,1101.25,1101.25,1101.25,1101.25,17,0
01/13/2005,20:04,1101.25,1101.25,1101.25,1101.25,18,0
01/13/2005,20:05,1101.50,1101.50,1101.50,1101.50,1,0
01/13/2005,20:08,1101.50,1101.50,1101.50,1101.50,2,0
01/13/2005,20:09,1101.50,1101.50,1101.50,1101.50,1,0
01/13/2005,20:11,1101.25,1101.25,1101.25,1101.25,0,1
01/13/2005,20:14,1101.25,1101.25,1100.75,1100.75,0,169
01/13/2005,20:15,1101.00,1101.00,1101.00,1101.00,25,0
01/13/2005,20:16,1101.00,1101.00,1101.00,1101.00,32,0
01/13/2005,20:17,1101.25,1101.25,1101.25,1101.25,1,0
01/13/2005,20:21,1101.00,1101.25,1101.00,1101.25,1,1
01/13/2005,20:23,1101.00,1101.00,1101.00,1101.00,0,2
01/13/2005,20:24,1101.00,1101.00,1101.00,1101.00,0,19
01/13/2005,20:25,1101.00,1101.00,1100.75,1100.75,0,2
01/13/2005,20:26,1101.00,1101.00,1101.00,1101.00,8,0
01/13/2005,20:27,1101.00,1101.00,1101.00,1101.00,9,0
01/13/2005,20:28,1101.00,1101.00,1100.75,1101.00,103,5
01/13/2005,20:29,1101.00,1101.00,1101.00,1101.00,13,0
01/13/2005,20:30,1101.00,1101.25,1100.75,1101.25,84,3
01/13/2005,20:31,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,20:32,1101.25,1101.25,1101.25,1101.25,2,0
01/13/2005,20:33,1101.25,1101.25,1101.25,1101.25,16,0
01/13/2005,20:35,1101.25,1101.25,1101.25,1101.25,1,0
01/13/2005,20:36,1101.25,1101.25,1101.25,1101.25,10,0
01/13/2005,20:37,1101.00,1101.00,1101.00,1101.00,0,2
01/13/2005,20:38,1101.00,1101.00,1101.00,1101.00,0,31
01/13/2005,20:41,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,20:44,1100.75,1100.75,1100.75,1100.75,0,1
01/13/2005,20:45,1100.75,1100.75,1100.75,1100.75,0,1
01/13/2005,20:46,1101.00,1101.00,1101.00,1101.00,5,0
01/13/2005,20:49,1101.00,1101.00,1101.00,1101.00,89,0
01/13/2005,20:50,1101.00,1101.00,1101.00,1101.00,24,0
01/13/2005,20:51,1101.00,1101.00,1101.00,1101.00,12,0
01/13/2005,20:52,1101.00,1101.00,1100.75,1101.00,13,1
01/13/2005,20:54,1101.25,1101.25,1101.25,1101.25,1,0
01/13/2005,20:55,1101.00,1101.00,1101.00,1101.00,0,5
01/13/2005,21:13,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,21:14,1101.00,1101.00,1101.00,1101.00,0,3
01/13/2005,21:15,1101.00,1101.00,1101.00,1101.00,0,2
01/13/2005,21:20,1101.25,1101.25,1101.25,1101.25,27,0
01/13/2005,21:22,1101.00,1101.25,1101.00,1101.25,41,6
01/13/2005,21:23,1101.25,1101.25,1100.75,1101.00,45,77
01/13/2005,21:25,1101.00,1101.00,1101.00,1101.00,2,0
01/13/2005,21:26,1101.00,1101.25,1101.00,1101.25,19,0
01/13/2005,21:27,1101.00,1101.00,1101.00,1101.00,0,2
01/13/2005,21:28,1101.00,1101.00,1100.75,1100.75,0,3
01/13/2005,21:32,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,21:35,1101.00,1101.00,1100.75,1100.75,32,5
01/13/2005,21:37,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,21:38,1100.75,1100.75,1100.75,1100.75,0,1
01/13/2005,21:39,1100.75,1100.75,1100.75,1100.75,0,2
01/13/2005,21:40,1100.75,1100.75,1100.50,1100.75,5,83
01/13/2005,21:41,1100.50,1100.75,1100.50,1100.50,10,2
01/13/2005,21:42,1100.50,1100.75,1100.50,1100.75,32,6
01/13/2005,21:43,1100.75,1100.75,1100.75,1100.75,15,0
01/13/2005,21:44,1101.00,1101.00,1101.00,1101.00,2,0
01/13/2005,21:45,1101.00,1101.00,1101.00,1101.00,20,0
01/13/2005,21:46,1100.75,1101.00,1100.75,1101.00,30,1
01/13/2005,21:47,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,21:48,1101.00,1101.00,1100.75,1100.75,20,1
01/13/2005,21:49,1100.75,1100.75,1100.75,1100.75,0,10
01/13/2005,21:50,1100.75,1100.75,1100.75,1100.75,0,20
01/13/2005,21:51,1100.75,1100.75,1100.75,1100.75,0,3
01/13/2005,21:52,1101.00,1101.00,1101.00,1101.00,52,0
01/13/2005,21:53,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,21:55,1101.00,1101.00,1101.00,1101.00,20,0
01/13/2005,21:57,1101.00,1101.00,1101.00,1101.00,30,0
01/13/2005,21:59,1101.00,1101.00,1101.00,1101.00,2,0
01/13/2005,22:01,1101.00,1101.00,1101.00,1101.00,4,0
01/13/2005,22:02,1101.25,1101.25,1101.00,1101.00,4,5
01/13/2005,22:03,1101.25,1101.25,1101.25,1101.25,9,0
01/13/2005,22:04,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,22:06,1101.00,1101.00,1101.00,1101.00,0,1
01/13/2005,22:07,1101.25,1101.25,1101.00,1101.00,15,6
01/13/2005,22:08,1101.00,1101.00,1101.00,1101.00,0,12
01/13/2005,22:10,1101.00,1101.00,1101.00,1101.00,0,19
01/13/2005,22:11,1101.00,1101.00,1101.00,1101.00,0,11
01/13/2005,22:12,1101.00,1101.00,1101.00,1101.00,0,11
01/13/2005,22:13,1101.00,1101.00,1100.75,1100.75,0,7
01/13/2005,22:16,1100.75,1101.00,1100.75,1101.00,2,1
01/13/2005,22:17,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,22:18,1100.75,1101.00,1100.75,1101.00,2,1
01/13/2005,22:19,1100.75,1100.75,1100.75,1100.75,0,1
01/13/2005,22:20,1101.00,1101.00,1101.00,1101.00,2,0
01/13/2005,22:22,1101.00,1101.00,1101.00,1101.00,1,0
01/13/2005,22:23,1101.00,1101.00,1100.75,1100.75,1,6
01/13/2005,22:24,1100.75,1100.75,1100.50,1100.50,6,124
01/13/2005,22:25,1100.50,1100.50,1100.25,1100.25,1,29
01/13/2005,22:26,1100.50,1100.50,1100.50,1100.50,31,0
01/13/2005,22:27,1100.50,1100.50,1100.25,1100.25,14,10
01/13/2005,22:28,1100.25,1100.25,1100.25,1100.25,0,2
01/13/2005,22:29,1100.25,1100.25,1100.25,1100.25,0,1
01/13/2005,22:30,1100.50,1100.50,1100.25,1100.25,1,6
01/13/2005,22:35,1100.50,1100.50,1100.50,1100.50,20,0
01/13/2005,22:36,1100.50,1100.50,1100.25,1100.50,22,1
01/13/2005,22:37,1100.50,1100.50,1100.25,1100.25,1,1
01/13/2005,22:38,1100.25,1100.25,1100.25,1100.25,0,5
01/13/2005,22:39,1100.25,1100.25,1100.25,1100.25,0,3
01/13/2005,22:41,1100.25,1100.25,1100.25,1100.25,0,56
01/13/2005,22:42,1100.25,1100.25,1100.25,1100.25,0,1
01/13/2005,22:44,1100.25,1100.25,1100.25,1100.25,0,5
01/13/2005,22:45,1100.25,1100.25,1100.25,1100.25,0,6
01/13/2005,22:47,1100.50,1100.50,1100.50,1100.50,28,0
01/13/2005,22:48,1100.25,1100.25,1100.25,1100.25,0,1
01/13/2005,22:49,1100.25,1100.25,1100.25,1100.25,0,5
01/13/2005,22:52,1100.25,1100.25,1100.00,1100.25,12,40
01/13/2005,22:53,1100.25,1100.25,1100.00,1100.00,4,1
01/13/2005,22:54,1100.25,1100.25,1100.25,1100.25,6,0
01/13/2005,22:55,1100.25,1100.25,1100.00,1100.00,7,2
01/13/2005,22:58,1100.25,1100.25,1100.00,1100.00,1,1
01/13/2005,23:00,1100.25,1100.50,1100.25,1100.50,2,0
01/13/2005,23:03,1100.25,1100.25,1100.25,1100.25,0,10
01/13/2005,23:04,1100.25,1100.25,1100.25,1100.25,0,1
01/13/2005,23:05,1100.25,1100.25,1100.25,1100.25,0,20
01/13/2005,23:06,1100.25,1100.25,1100.00,1100.00,1,28
01/13/2005,23:07,1100.25,1100.25,1100.25,1100.25,17,0
01/13/2005,23:08,1100.50,1100.50,1100.50,1100.50,20,0
01/13/2005,23:09,1100.50,1100.75,1100.50,1100.75,34,0
01/13/2005,23:10,1100.75,1100.75,1100.75,1100.75,1,0
01/13/2005,23:14,1101.00,1101.00,1100.75,1100.75,30,1
01/13/2005,23:15,1100.75,1100.75,1100.75,1100.75,0,1
01/13/2005,23:16,1100.50,1100.75,1100.25,1100.75,29,6
01/13/2005,23:18,1100.75,1100.75,1100.75,1100.75,10,0
01/13/2005,23:19,1100.75,1100.75,1100.75,1100.75,6,0
01/13/2005,23:26,1100.75,1100.75,1100.75,1100.75,5,0
01/13/2005,23:27,1101.00,1101.00,1100.75,1101.00,50,3
01/13/2005,23:28,1101.00,1101.00,1101.00,1101.00,2,0
01/13/2005,23:29,1101.25,1101.25,1101.25,1101.25,1,0
01/13/2005,23:30,1101.00,1101.00,1101.00,1101.00,0,11
01/13/2005,23:31,1101.25,1101.25,1100.75,1100.75,6,6
01/13/2005,23:36,1101.25,1101.25,1101.25,1101.25,5,0
01/13/2005,23:37,1101.25,1101.25,1101.25,1101.25,15,0
01/13/2005,23:39,1101.00,1101.00,1101.00,1101.00,0,2
01/13/2005,23:40,1101.25,1101.25,1101.25,1101.25,34,0
01/13/2005,23:42,1101.25,1101.75,1101.25,1101.50,100,2
01/13/2005,23:43,1101.75,1101.75,1101.75,1101.75,19,0
01/13/2005,23:44,1101.75,1101.75,1101.75,1101.75,6,0
01/13/2005,23:45,1101.75,1101.75,1101.75,1101.75,77,0
01/13/2005,23:46,1101.75,1101.75,1101.75,1101.75,3,0
01/13/2005,23:47,1101.75,1101.75,1101.75,1101.75,9,0
01/13/2005,23:48,1101.75,1101.75,1101.75,1101.75,1,0
01/13/2005,23:49,1101.75,1101.75,1101.75,1101.75,2,0
01/13/2005,23:54,1101.50,1101.50,1101.50,1101.50,0,2
01/13/2005,23:55,1101.50,1101.75,1101.25,1101.25,9,8
01/13/2005,23:56,1101.50,1101.50,1101.50,1101.50,2,0
01/13/2005,23:57,1101.75,1101.75,1101.75,1101.75,32,0
01/13/2005,23:58,1101.75,1101.75,1101.75,1101.75,2,0
01/14/2005,00:00,1101.75,1101.75,1101.75,1101.75,10,0
01/14/2005,00:01,1102.00,1102.00,1101.75,1101.75,8,10
01/14/2005,00:02,1101.75,1102.00,1101.75,1102.00,50,5
01/14/2005,00:03,1102.00,1102.00,1101.75,1101.75,52,2
01/14/2005,00:06,1101.75,1101.75,1101.75,1101.75,0,5
01/14/2005,00:12,1101.75,1101.75,1101.75,1101.75,0,14
01/14/2005,00:13,1101.75,1101.75,1101.75,1101.75,0,1
01/14/2005,00:24,1101.50,1101.50,1101.25,1101.25,0,21
01/14/2005,00:26,1101.25,1101.25,1101.25,1101.25,0,2
01/14/2005,00:33,1101.25,1101.25,1101.25,1101.25,0,2
01/14/2005,00:35,1101.25,1101.25,1101.25,1101.25,0,18
01/14/2005,00:38,1101.25,1101.25,1101.25,1101.25,0,2
01/14/2005,00:40,1101.25,1101.25,1101.25,1101.25,0,3
01/14/2005,00:41,1101.25,1101.50,1101.25,1101.50,7,1
01/14/2005,00:42,1101.50,1101.50,1101.50,1101.50,7,0
01/14/2005,00:45,1101.75,1101.75,1101.75,1101.75,3,0
01/14/2005,00:47,1101.50,1101.50,1101.50,1101.50,0,1
01/14/2005,00:51,1101.50,1101.50,1101.50,1101.50,0,1
01/14/2005,00:54,1101.50,1101.50,1101.50,1101.50,0,1
01/14/2005,00:55,1101.50,1101.50,1101.50,1101.50,0,2
01/14/2005,00:57,1101.50,1101.50,1101.50,1101.50,0,1
01/14/2005,00:58,1101.50,1101.50,1101.50,1101.50,0,1
01/14/2005,01:02,1101.50,1101.50,1101.25,1101.50,14,44
01/14/2005,01:03,1101.50,1101.50,1101.50,1101.50,1,0
01/14/2005,01:07,1101.25,1101.50,1101.25,1101.50,6,4
01/14/2005,01:09,1101.50,1101.50,1101.50,1101.50,11,0
01/14/2005,01:12,1101.50,1101.50,1101.50,1101.50,2,0
01/14/2005,01:13,1101.50,1101.50,1101.25,1101.25,3,1
01/14/2005,01:14,1101.50,1101.50,1101.50,1101.50,40,0
01/14/2005,01:15,1101.50,1101.50,1101.50,1101.50,5,0
01/14/2005,01:16,1101.50,1101.50,1101.50,1101.50,3,0
01/14/2005,01:17,1101.75,1101.75,1101.25,1101.25,2,1
01/14/2005,01:20,1101.75,1101.75,1101.75,1101.75,9,0
01/14/2005,01:22,1101.75,1101.75,1101.75,1101.75,4,0
01/14/2005,01:23,1101.50,1101.75,1101.50,1101.75,2,43
01/14/2005,01:24,1102.00,1102.25,1102.00,1102.25,94,0
01/14/2005,01:25,1102.25,1102.25,1102.25,1102.25,2,0
01/14/2005,01:26,1102.00,1102.00,1102.00,1102.00,0,7
01/14/2005,01:27,1102.00,1102.00,1102.00,1102.00,0,3
01/14/2005,01:28,1102.00,1102.00,1102.00,1102.00,0,3
01/14/2005,01:29,1102.00,1102.00,1102.00,1102.00,0,11
01/14/2005,01:30,1102.00,1102.00,1102.00,1102.00,0,5
01/14/2005,01:31,1102.00,1102.00,1102.00,1102.00,0,22
01/14/2005,01:32,1101.75,1101.75,1101.75,1101.75,0,1
01/14/2005,01:34,1102.00,1102.00,1102.00,1102.00,6,0
01/14/2005,01:35,1102.25,1102.25,1102.25,1102.25,77,0
01/14/2005,01:36,1102.25,1102.50,1102.25,1102.50,2,0
01/14/2005,01:38,1102.50,1102.75,1102.50,1102.75,510,1
01/14/2005,01:39,1102.75,1103.00,1102.75,1102.75,14,52
01/14/2005,01:40,1103.00,1103.00,1102.25,1102.25,3,153
01/14/2005,01:41,1102.50,1102.75,1102.50,1102.75,7,0
01/14/2005,01:43,1102.50,1102.75,1102.50,1102.75,20,5
01/14/2005,01:44,1102.75,1102.75,1102.50,1102.50,2,2
01/14/2005,01:46,1102.50,1102.50,1102.50,1102.50,0,15
01/14/2005,01:47,1102.75,1102.75,1102.75,1102.75,34,0
01/14/2005,01:49,1102.75,1102.75,1102.50,1102.50,2,12
01/14/2005,01:50,1102.75,1102.75,1102.75,1102.75,86,0
01/14/2005,01:51,1102.75,1102.75,1102.75,1102.75,4,0
01/14/2005,01:52,1102.75,1102.75,1102.75,1102.75,2,0
01/14/2005,01:53,1102.75,1102.75,1102.50,1102.75,25,3
01/14/2005,01:54,1102.75,1102.75,1102.75,1102.75,32,0
01/14/2005,01:55,1102.75,1102.75,1102.75,1102.75,8,0
01/14/2005,01:56,1102.75,1102.75,1102.50,1102.50,5,1
01/14/2005,01:59,1102.50,1102.50,1102.50,1102.50,0,5
01/14/2005,02:00,1102.75,1102.75,1102.75,1102.75,44,0
01/14/2005,02:01,1102.75,1103.00,1102.50,1103.00,52,27
01/14/2005,02:02,1102.75,1103.00,1102.75,1103.00,6,1
01/14/2005,02:03,1102.75,1103.00,1102.75,1103.00,2,27
01/14/2005,02:04,1102.75,1103.00,1102.75,1103.00,1,26
01/14/2005,02:05,1102.75,1102.75,1102.75,1102.75,0,18
01/14/2005,02:06,1102.75,1103.00,1102.75,1102.75,8,77
01/14/2005,02:07,1102.75,1102.75,1102.75,1102.75,0,39
01/14/2005,02:08,1102.50,1102.50,1102.50,1102.50,0,8
01/14/2005,02:09,1102.50,1102.75,1102.50,1102.75,20,70
01/14/2005,02:10,1102.75,1102.75,1102.75,1102.75,20,0
01/14/2005,02:11,1103.00,1103.00,1102.50,1102.50,20,16
01/14/2005,02:12,1102.75,1103.00,1102.75,1102.75,86,1
01/14/2005,02:13,1102.75,1102.75,1102.50,1102.50,0,35
01/14/2005,02:14,1102.75,1103.00,1102.75,1103.00,52,0
01/14/2005,02:15,1102.75,1102.75,1102.75,1102.75,0,1
01/14/2005,02:16,1102.75,1102.75,1102.75,1102.75,0,15
01/14/2005,02:17,1103.00,1103.00,1103.00,1103.00,3,0
01/14/2005,02:18,1103.00,1103.00,1102.75,1102.75,3,10
01/14/2005,02:19,1103.00,1103.00,1102.75,1103.00,25,3
01/14/2005,02:20,1103.00,1103.00,1102.75,1102.75,10,1
01/14/2005,02:21,1102.75,1102.75,1102.75,1102.75,0,16
01/14/2005,02:22,1102.75,1102.75,1102.50,1102.75,1,71
01/14/2005,02:23,1102.75,1102.75,1102.75,1102.75,11,0
01/14/2005,02:24,1102.75,1102.75,1102.75,1102.75,6,0
01/14/2005,02:25,1103.00,1103.25,1103.00,1103.25,376,0
01/14/2005,02:26,1103.25,1103.50,1103.25,1103.25,160,3
01/14/2005,02:27,1103.25,1103.25,1102.75,1103.00,20,84
01/14/2005,02:28,1103.00,1103.00,1103.00,1103.00,22,0
01/14/2005,02:29,1103.00,1103.00,1103.00,1103.00,15,0
01/14/2005,02:30,1103.00,1103.25,1103.00,1103.00,18,2
01/14/2005,02:31,1103.00,1103.00,1102.50,1102.75,1,54
01/14/2005,02:32,1102.75,1102.75,1102.50,1102.75,15,2
01/14/2005,02:33,1102.75,1102.75,1102.75,1102.75,29,0
01/14/2005,02:34,1102.75,1102.75,1102.75,1102.75,58,0
01/14/2005,02:35,1102.75,1102.75,1102.75,1102.75,3,0
01/14/2005,02:36,1102.50,1102.50,1102.25,1102.50,1,68
01/14/2005,02:37,1102.50,1102.50,1102.00,1102.25,113,157
01/14/2005,02:38,1102.25,1102.25,1101.75,1102.00,11,104
01/14/2005,02:39,1102.00,1102.50,1102.00,1102.50,151,0
01/14/2005,02:40,1102.75,1102.75,1102.50,1102.50,65,102
01/14/2005,02:41,1102.50,1102.50,1102.25,1102.50,5,147
01/14/2005,02:42,1102.25,1102.50,1102.25,1102.50,237,275
01/14/2005,02:43,1102.50,1102.50,1102.50,1102.50,57,0
01/14/2005,02:44,1102.50,1102.50,1102.50,1102.50,42,0
01/14/2005,02:45,1102.75,1103.00,1102.75,1103.00,127,5
01/14/2005,02:47,1102.75,1102.75,1102.50,1102.50,0,53
01/14/2005,02:48,1102.50,1102.50,1102.50,1102.50,0,36
01/14/2005,02:49,1102.75,1103.00,1102.75,1102.75,75,1
01/14/2005,02:50,1103.00,1103.00,1103.00,1103.00,2,0
01/14/2005,02:51,1102.75,1102.75,1102.75,1102.75,0,92
01/14/2005,02:52,1102.75,1102.75,1102.75,1102.75,0,7
01/14/2005,02:54,1103.00,1103.00,1102.75,1102.75,159,3
01/14/2005,02:55,1103.25,1103.50,1103.25,1103.25,39,34
01/14/2005,02:56,1103.25,1103.25,1103.25,1103.25,0,27
01/14/2005,02:57,1103.25,1103.50,1103.00,1103.50,47,6
01/14/2005,02:58,1103.50,1103.75,1103.25,1103.25,144,101
01/14/2005,02:59,1103.50,1103.50,1103.25,1103.50,83,1
01/14/2005,03:00,1103.50,1103.75,1103.00,1103.00,21,248
01/14/2005,03:01,1103.00,1103.25,1103.00,1103.00,3,27
01/14/2005,03:02,1103.00,1103.25,1102.75,1103.00,106,388
01/14/2005,03:03,1103.00,1103.00,1103.00,1103.00,7,0
01/14/2005,03:04,1103.25,1103.25,1103.25,1103.25,24,0
01/14/2005,03:05,1103.50,1103.50,1103.50,1103.50,98,0
01/14/2005,03:06,1103.50,1103.75,1103.50,1103.75,115,0
01/14/2005,03:07,1103.50,1103.50,1103.50,1103.50,0,81
01/14/2005,03:08,1103.25,1103.25,1103.25,1103.25,0,42
01/14/2005,03:09,1103.25,1103.25,1103.25,1103.25,0,11
01/14/2005,03:10,1103.50,1103.50,1103.50,1103.50,50,0
01/14/2005,03:11,1103.25,1103.25,1103.25,1103.25,0,11
01/14/2005,03:12,1103.50,1103.50,1103.25,1103.25,30,207
01/14/2005,03:13,1103.25,1103.25,1103.00,1103.00,0,145
01/14/2005,03:14,1103.00,1103.00,1102.75,1103.00,23,52
01/14/2005,03:15,1102.75,1103.25,1102.75,1103.25,30,2
01/14/2005,03:16,1103.25,1103.50,1103.25,1103.50,280,116
01/14/2005,03:17,1103.75,1103.75,1103.50,1103.50,1,90
01/14/2005,03:18,1103.75,1104.00,1103.75,1103.75,217,68
01/14/2005,03:19,1103.75,1103.75,1103.50,1103.50,0,127
01/14/2005,03:20,1103.50,1103.75,1103.50,1103.50,22,29
01/14/2005,03:21,1103.50,1103.75,1103.50,1103.75,97,2
01/14/2005,03:22,1103.50,1103.50,1103.50,1103.50,0,116
01/14/2005,03:23,1103.75,1103.75,1103.50,1103.75,3,12
01/14/2005,03:24,1103.50,1103.50,1103.50,1103.50,0,44
01/14/2005,03:25,1103.50,1103.75,1103.50,1103.50,1,17
01/14/2005,03:26,1103.50,1103.75,1103.50,1103.50,28,92
01/14/2005,03:27,1103.50,1103.50,1103.50,1103.50,0,62
01/14/2005,03:28,1103.50,1103.50,1103.50,1103.50,0,1
01/14/2005,03:29,1103.25,1103.75,1103.25,1103.75,46,1
01/14/2005,03:30,1103.50,1104.00,1103.50,1103.75,111,12
01/14/2005,03:31,1104.00,1104.00,1103.75,1103.75,5,19
01/14/2005,03:32,1103.75,1104.00,1103.75,1103.75,1,63
01/14/2005,03:33,1103.75,1103.75,1103.75,1103.75,0,4
01/14/2005,03:34,1103.75,1103.75,1103.75,1103.75,0,28
01/14/2005,03:35,1103.75,1103.75,1103.75,1103.75,0,3
01/14/2005,03:36,1103.50,1103.50,1103.50,1103.50,0,5
01/14/2005,03:37,1103.50,1103.50,1103.50,1103.50,0,124
01/14/2005,03:38,1103.50,1103.50,1103.50,1103.50,0,1
01/14/2005,03:39,1103.50,1103.50,1103.50,1103.50,0,2
01/14/2005,03:41,1103.50,1103.50,1103.50,1103.50,0,5
01/14/2005,03:42,1103.25,1103.50,1103.25,1103.50,1,51
01/14/2005,03:44,1103.25,1103.25,1103.25,1103.25,0,3
01/14/2005,03:45,1103.50,1103.50,1103.50,1103.50,4,0
01/14/2005,03:46,1103.25,1103.25,1103.25,1103.25,0,60
01/14/2005,03:47,1103.25,1103.25,1103.25,1103.25,0,25
01/14/2005,03:49,1103.25,1103.25,1103.25,1103.25,0,10
01/14/2005,03:50,1103.25,1103.25,1103.00,1103.00,0,41
01/14/2005,03:53,1103.25,1103.25,1103.25,1103.25,21,0
01/14/2005,03:55,1103.50,1103.50,1103.50,1103.50,39,0
01/14/2005,03:56,1103.75,1103.75,1103.50,1103.50,6,2
01/14/2005,03:57,1103.50,1103.75,1103.50,1103.50,11,48
01/14/2005,03:58,1103.50,1103.50,1103.50,1103.50,0,6
01/14/2005,03:59,1103.50,1103.50,1103.50,1103.50,0,24
01/14/2005,04:00,1103.50,1103.50,1103.50,1103.50,0,54
01/14/2005,04:03,1103.50,1103.50,1103.50,1103.50,0,5
01/14/2005,04:04,1103.75,1103.75,1103.75,1103.75,85,0
01/14/2005,04:05,1104.00,1104.00,1103.75,1103.75,20,3
01/14/2005,04:06,1103.75,1103.75,1103.75,1103.75,0,1
01/14/2005,04:07,1104.00,1104.00,1103.75,1103.75,2,2
01/14/2005,04:08,1103.75,1104.25,1103.75,1104.00,393,17
01/14/2005,04:09,1104.00,1104.00,1104.00,1104.00,16,0
01/14/2005,04:10,1104.00,1104.25,1104.00,1104.25,36,0
01/14/2005,04:11,1104.25,1104.25,1104.00,1104.00,2,14
01/14/2005,04:12,1104.00,1104.25,1103.75,1104.00,38,22
01/14/2005,04:13,1104.00,1104.00,1103.75,1103.75,33,1
01/14/2005,04:14,1103.75,1104.00,1103.50,1103.50,1,49
01/14/2005,04:15,1103.50,1103.75,1103.50,1103.75,7,1
01/14/2005,04:16,1103.75,1103.75,1103.75,1103.75,20,0
01/14/2005,04:17,1103.75,1103.75,1103.75,1103.75,18,0
01/14/2005,04:18,1103.75,1103.75,1103.75,1103.75,3,0
01/14/2005,04:19,1103.75,1104.00,1103.75,1103.75,192,6
01/14/2005,04:20,1104.00,1104.00,1103.75,1103.75,92,2
01/14/2005,04:21,1104.00,1104.00,1104.00,1104.00,161,0
01/14/2005,04:22,1104.00,1104.00,1103.75,1104.00,120,1
01/14/2005,04:23,1104.00,1104.00,1104.00,1104.00,7,0
01/14/2005,04:24,1104.00,1104.00,1103.75,1104.00,41,14
01/14/2005,04:26,1104.00,1104.00,1104.00,1104.00,75,0
01/14/2005,04:27,1103.75,1103.75,1103.50,1103.75,5,45
01/14/2005,04:28,1103.50,1103.75,1103.50,1103.50,150,81
01/14/2005,04:29,1103.50,1103.75,1103.50,1103.75,1,5
01/14/2005,04:30,1103.75,1103.75,1103.75,1103.75,4,0
01/14/2005,04:31,1103.75,1104.00,1103.75,1104.00,114,0
01/14/2005,04:32,1103.75,1103.75,1103.50,1103.50,0,158
01/14/2005,04:35,1103.25,1103.25,1103.25,1103.25,0,3
01/14/2005,04:36,1103.25,1103.25,1103.25,1103.25,0,3
01/14/2005,04:37,1103.25,1103.50,1103.25,1103.50,36,1
01/14/2005,04:38,1103.50,1103.50,1103.25,1103.25,10,1
01/14/2005,04:39,1103.50,1103.50,1103.50,1103.50,2,0
01/14/2005,04:42,1103.25,1103.25,1103.00,1103.25,1,80
01/14/2005,04:43,1103.25,1103.25,1103.25,1103.25,7,0
01/14/2005,04:45,1103.50,1103.50,1103.50,1103.50,1,0
01/14/2005,04:46,1103.25,1103.50,1103.25,1103.50,20,2
01/14/2005,04:47,1103.50,1103.50,1103.50,1103.50,24,0
01/14/2005,04:48,1103.25,1103.25,1103.25,1103.25,0,41
01/14/2005,04:49,1103.25,1103.25,1103.00,1103.25,25,11
01/14/2005,04:50,1103.25,1103.25,1103.25,1103.25,1,0
01/14/2005,04:51,1103.25,1103.25,1103.25,1103.25,90,0
01/14/2005,04:52,1103.25,1103.25,1103.25,1103.25,6,0
01/14/2005,04:53,1103.25,1103.50,1103.25,1103.50,39,0
01/14/2005,04:54,1103.25,1103.25,1103.25,1103.25,0,6
01/14/2005,04:55,1103.25,1103.25,1103.25,1103.25,0,28
01/14/2005,04:56,1103.25,1103.50,1103.25,1103.25,41,6
01/14/2005,04:57,1103.25,1103.50,1103.25,1103.50,15,1
01/14/2005,04:58,1103.50,1103.50,1103.50,1103.50,1,0
01/14/2005,04:59,1103.25,1103.25,1103.25,1103.25,0,56
01/14/2005,05:00,1103.00,1103.00,1103.00,1103.00,0,89
01/14/2005,05:01,1103.00,1103.00,1103.00,1103.00,0,3
01/14/2005,05:02,1103.25,1103.25,1103.25,1103.25,44,0
01/14/2005,05:03,1103.25,1103.25,1103.25,1103.25,17,0
01/14/2005,05:04,1103.25,1103.25,1103.25,1103.25,1,0
01/14/2005,05:05,1103.25,1103.25,1103.00,1103.00,6,1
01/14/2005,05:06,1103.25,1103.25,1103.25,1103.25,11,0
01/14/2005,05:07,1103.25,1103.25,1103.25,1103.25,1,0
01/14/2005,05:10,1103.50,1103.50,1103.25,1103.25,62,2
01/14/2005,05:11,1103.25,1103.25,1103.25,1103.25,0,2
01/14/2005,05:12,1103.25,1103.25,1103.25,1103.25,0,18
01/14/2005,05:13,1103.25,1103.25,1103.25,1103.25,0,9
01/14/2005,05:14,1103.25,1103.25,1103.25,1103.25,0,1
01/14/2005,05:16,1103.25,1103.25,1103.25,1103.25,0,7
01/14/2005,05:19,1103.25,1103.25,1103.25,1103.25,0,14
01/14/2005,05:20,1103.25,1103.50,1103.25,1103.50,7,1
01/14/2005,05:21,1103.50,1103.50,1103.50,1103.50,1,0
01/14/2005,05:23,1103.75,1103.75,1103.50,1103.75,74,4
01/14/2005,05:24,1103.75,1103.75,1103.75,1103.75,6,0
01/14/2005,05:26,1103.75,1103.75,1103.75,1103.75,5,0
01/14/2005,05:27,1103.50,1103.75,1103.50,1103.75,16,5
01/14/2005,05:28,1103.75,1103.75,1103.75,1103.75,22,0
01/14/2005,05:30,1103.50,1103.50,1103.50,1103.50,0,1
01/14/2005,05:31,1103.75,1103.75,1103.75,1103.75,3,0
01/14/2005,05:33,1103.50,1103.50,1103.50,1103.50,0,102
01/14/2005,05:34,1103.75,1103.75,1103.75,1103.75,1,0
01/14/2005,05:35,1103.75,1103.75,1103.75,1103.75,38,0
01/14/2005,05:37,1103.75,1103.75,1103.75,1103.75,2,0
01/14/2005,05:38,1103.75,1103.75,1103.75,1103.75,1,0
01/14/2005,05:39,1104.00,1104.00,1103.75,1103.75,5,1
01/14/2005,05:40,1103.75,1104.00,1103.75,1104.00,5,5
01/14/2005,05:41,1103.75,1103.75,1103.75,1103.75,0,3
01/14/2005,05:42,1104.00,1104.00,1104.00,1104.00,80,0
01/14/2005,05:43,1104.00,1104.00,1104.00,1104.00,28,0
01/14/2005,05:44,1104.00,1104.00,1104.00,1104.00,2,0
01/14/2005,05:46,1104.00,1104.00,1104.00,1104.00,194,0
01/14/2005,05:47,1104.00,1104.00,1104.00,1104.00,24,0
01/14/2005,05:49,1104.00,1104.00,1104.00,1104.00,5,0
01/14/2005,05:50,1104.25,1104.25,1104.00,1104.00,90,2
01/14/2005,05:51,1104.00,1104.00,1104.00,1104.00,0,3
01/14/2005,05:52,1104.00,1104.00,1104.00,1104.00,0,100
01/14/2005,05:53,1104.00,1104.00,1103.75,1104.00,27,3
01/14/2005,05:54,1104.00,1104.25,1104.00,1104.25,8,0
01/14/2005,05:55,1104.00,1104.25,1104.00,1104.00,40,79
01/14/2005,05:56,1103.75,1103.75,1103.75,1103.75,0,200
01/14/2005,05:57,1103.75,1103.75,1103.75,1103.75,0,71
01/14/2005,05:58,1103.75,1103.75,1103.75,1103.75,0,115
01/14/2005,05:59,1103.75,1103.75,1103.75,1103.75,0,11
01/14/2005,06:00,1103.75,1104.00,1103.75,1104.00,1,6
01/14/2005,06:01,1103.75,1103.75,1103.75,1103.75,0,10
01/14/2005,06:02,1103.75,1103.75,1103.75,1103.75,0,6
01/14/2005,06:03,1103.75,1103.75,1103.75,1103.75,0,2
01/14/2005,06:04,1103.50,1103.50,1103.50,1103.50,0,27
01/14/2005,06:05,1103.50,1103.50,1103.50,1103.50,0,2
01/14/2005,06:07,1103.50,1103.75,1103.50,1103.50,2,37
01/14/2005,06:08,1103.75,1103.75,1103.75,1103.75,110,0
01/14/2005,06:09,1103.50,1103.50,1103.50,1103.50,0,3
01/14/2005,06:10,1103.50,1103.50,1103.50,1103.50,0,10
01/14/2005,06:11,1103.50,1103.75,1103.50,1103.75,15,11
01/14/2005,06:12,1103.50,1103.50,1103.50,1103.50,0,5
01/14/2005,06:14,1103.50,1103.50,1103.50,1103.50,0,60
01/14/2005,06:15,1103.50,1103.50,1103.50,1103.50,0,2
01/14/2005,06:16,1103.25,1103.25,1103.25,1103.25,0,2
01/14/2005,06:17,1103.50,1103.50,1103.50,1103.50,103,0
01/14/2005,06:18,1103.50,1103.50,1103.50,1103.50,4,0
01/14/2005,06:19,1103.50,1103.50,1103.25,1103.50,49,1
01/14/2005,06:20,1103.50,1103.50,1103.25,1103.50,3,3
01/14/2005,06:21,1103.50,1103.50,1103.50,1103.50,6,0
01/14/2005,06:22,1103.50,1103.50,1103.25,1103.50,63,21
01/14/2005,06:23,1103.50,1103.50,1103.50,1103.50,69,0
01/14/2005,06:24,1103.50,1103.75,1103.50,1103.75,20,0
01/14/2005,06:25,1103.50,1103.50,1103.50,1103.50,0,10
01/14/2005,06:26,1103.75,1103.75,1103.75,1103.75,12,0
01/14/2005,06:28,1103.50,1103.50,1103.50,1103.50,0,7
01/14/2005,06:29,1103.50,1103.50,1103.50,1103.50,0,27
01/14/2005,06:30,1103.50,1103.50,1103.50,1103.50,0,4
01/14/2005,06:31,1103.50,1103.50,1103.50,1103.50,0,2
01/14/2005,06:32,1103.50,1103.75,1103.25,1103.75,15,131
01/14/2005,06:33,1103.50,1103.50,1103.50,1103.50,0,5
01/14/2005,06:34,1103.25,1103.50,1103.25,1103.50,1,2
01/14/2005,06:35,1103.25,1103.75,1103.25,1103.75,51,4
01/14/2005,06:37,1103.25,1103.25,1103.25,1103.25,0,101
01/14/2005,06:38,1103.25,1103.25,1103.25,1103.25,0,64
01/14/2005,06:39,1103.50,1103.50,1103.50,1103.50,100,0
01/14/2005,06:40,1103.25,1103.25,1103.00,1103.00,0,265
01/14/2005,06:41,1103.25,1103.25,1103.00,1103.00,32,21
01/14/2005,06:42,1103.00,1103.00,1103.00,1103.00,0,2
01/14/2005,06:43,1103.25,1103.25,1103.00,1103.00,8,3
01/14/2005,06:44,1103.25,1103.25,1103.25,1103.25,17,0
01/14/2005,06:45,1103.25,1103.25,1103.25,1103.25,14,0
01/14/2005,06:46,1103.25,1103.25,1103.25,1103.25,28,0
01/14/2005,06:47,1103.25,1103.25,1103.25,1103.25,4,0
01/14/2005,06:48,1103.00,1103.00,1103.00,1103.00,0,1
01/14/2005,06:49,1103.00,1103.25,1103.00,1103.25,1,6
01/14/2005,06:50,1103.25,1103.25,1103.25,1103.25,65,0
01/14/2005,06:51,1103.25,1103.25,1103.00,1103.25,42,1
01/14/2005,06:52,1103.25,1103.25,1103.25,1103.25,1,0
01/14/2005,06:53,1103.25,1103.25,1103.25,1103.25,44,0
01/14/2005,06:54,1103.25,1103.25,1103.25,1103.25,47,0
01/14/2005,06:55,1103.25,1103.25,1103.25,1103.25,9,0
01/14/2005,06:56,1103.25,1103.25,1103.25,1103.25,5,0
01/14/2005,06:57,1103.25,1103.25,1103.25,1103.25,20,0
01/14/2005,06:58,1103.00,1103.25,1103.00,1103.25,57,14
01/14/2005,06:59,1103.50,1103.50,1103.50,1103.50,2,0
01/14/2005,07:00,1103.25,1103.25,1103.25,1103.25,0,64
01/14/2005,07:01,1103.25,1103.25,1103.00,1103.25,55,4
01/14/2005,07:02,1103.25,1103.25,1103.00,1103.00,158,205
01/14/2005,07:03,1103.00,1103.00,1102.75,1103.00,33,114
01/14/2005,07:04,1103.00,1103.00,1102.50,1102.50,57,241
01/14/2005,07:05,1102.75,1102.75,1102.50,1102.75,26,15
01/14/2005,07:06,1102.50,1102.75,1102.50,1102.75,126,3
01/14/2005,07:07,1102.75,1103.00,1102.75,1103.00,88,0
01/14/2005,07:08,1103.00,1103.00,1103.00,1103.00,18,0
01/14/2005,07:09,1103.00,1103.25,1103.00,1103.25,28,0
01/14/2005,07:10,1103.00,1103.25,1103.00,1103.25,5,1
01/14/2005,07:11,1103.25,1103.25,1103.00,1103.00,1,2
01/14/2005,07:12,1103.00,1103.00,1103.00,1103.00,0,10
01/14/2005,07:13,1103.25,1103.25,1103.00,1103.00,6,95
01/14/2005,07:14,1103.00,1103.00,1103.00,1103.00,0,2
01/14/2005,07:15,1103.00,1103.00,1102.75,1103.00,15,199
01/14/2005,07:16,1103.00,1103.00,1103.00,1103.00,1,0
01/14/2005,07:17,1102.75,1103.00,1102.75,1103.00,6,29
01/14/2005,07:18,1102.75,1103.00,1102.75,1103.00,108,3
01/14/2005,07:19,1103.00,1103.00,1102.75,1103.00,13,4
01/14/2005,07:20,1103.00,1103.00,1102.75,1102.75,3,1
01/14/2005,07:21,1102.75,1102.75,1102.50,1102.50,1,289
01/14/2005,07:22,1102.50,1102.75,1102.50,1102.50,9,104
01/14/2005,07:23,1102.50,1102.75,1102.25,1102.50,9,54
01/14/2005,07:24,1102.50,1102.75,1102.50,1102.75,2,3
01/14/2005,07:25,1102.50,1102.75,1102.50,1102.75,1,1
01/14/2005,07:26,1102.75,1102.75,1102.50,1102.75,136,6
01/14/2005,07:27,1102.75,1102.75,1102.50,1102.50,21,257
01/14/2005,07:28,1102.25,1102.50,1102.25,1102.50,276,275
01/14/2005,07:29,1102.25,1102.50,1102.00,1102.25,150,282
01/14/2005,07:30,1102.25,1102.75,1102.00,1102.75,160,26
01/14/2005,07:31,1102.50,1105.00,1102.50,1104.50,2524,891
01/14/2005,07:32,1104.50,1105.00,1104.50,1105.00,1302,797
01/14/2005,07:33,1105.00,1105.50,1104.50,1105.25,1750,331
01/14/2005,07:34,1105.50,1105.50,1104.75,1105.00,410,860
01/14/2005,07:35,1105.00,1105.00,1104.50,1104.50,47,554
01/14/2005,07:36,1104.50,1104.75,1104.25,1104.50,270,205
01/14/2005,07:37,1104.50,1104.75,1104.25,1104.25,120,278
01/14/2005,07:38,1104.50,1104.50,1104.00,1104.00,279,558
01/14/2005,07:39,1103.75,1104.00,1103.50,1103.50,10,208
01/14/2005,07:40,1103.75,1104.00,1103.50,1104.00,121,12
01/14/2005,07:41,1103.75,1104.00,1103.75,1103.75,3,10
01/14/2005,07:42,1103.75,1104.00,1103.75,1103.75,110,5
01/14/2005,07:43,1103.75,1104.25,1103.75,1104.25,300,1
01/14/2005,07:44,1104.25,1104.25,1103.75,1103.75,12,61
01/14/2005,07:45,1103.75,1103.75,1103.75,1103.75,0,11
01/14/2005,07:46,1104.00,1104.00,1103.75,1103.75,2,26
01/14/2005,07:47,1104.00,1104.25,1104.00,1104.25,202,19
01/14/2005,07:48,1104.25,1104.25,1104.00,1104.00,52,8
01/14/2005,07:49,1104.00,1104.25,1104.00,1104.25,74,66
01/14/2005,07:50,1104.25,1104.25,1104.25,1104.25,225,0
01/14/2005,07:51,1104.25,1104.25,1104.25,1104.25,13,0
01/14/2005,07:52,1104.00,1104.00,1104.00,1104.00,0,253
01/14/2005,07:53,1104.00,1104.00,1104.00,1104.00,0,65
01/14/2005,07:54,1104.00,1104.00,1104.00,1104.00,0,7
01/14/2005,07:55,1104.25,1104.25,1104.00,1104.00,4,34
01/14/2005,07:56,1104.00,1104.25,1104.00,1104.25,19,14
01/14/2005,07:57,1104.25,1104.25,1103.75,1104.00,56,71
01/14/2005,07:58,1104.00,1104.00,1104.00,1104.00,25,0
01/14/2005,07:59,1104.25,1104.25,1104.25,1104.25,1,0
01/14/2005,08:00,1104.25,1104.25,1104.00,1104.25,122,1
01/14/2005,08:01,1104.00,1104.25,1104.00,1104.00,22,23
01/14/2005,08:02,1104.00,1104.25,1104.00,1104.25,13,4
01/14/2005,08:03,1104.00,1104.25,1104.00,1104.25,171,5
01/14/2005,08:04,1104.25,1104.50,1104.25,1104.50,12,0
01/14/2005,08:05,1104.25,1104.25,1104.00,1104.25,7,157
01/14/2005,08:06,1104.00,1104.25,1104.00,1104.25,576,107
01/14/2005,08:07,1104.25,1104.75,1104.25,1104.50,469,267
01/14/2005,08:08,1104.50,1105.00,1104.50,1104.75,69,18
01/14/2005,08:09,1104.75,1105.00,1104.75,1105.00,7,11
01/14/2005,08:10,1104.75,1105.00,1104.75,1105.00,38,155
01/14/2005,08:11,1105.00,1105.25,1104.75,1105.25,990,260
01/14/2005,08:12,1105.25,1105.25,1105.00,1105.00,8,82
01/14/2005,08:13,1105.00,1105.00,1105.00,1105.00,0,42
01/14/2005,08:14,1105.00,1105.50,1105.00,1105.50,742,194
01/14/2005,08:15,1105.25,1105.25,1105.00,1105.25,28,135
01/14/2005,08:16,1105.25,1105.25,1104.75,1105.25,274,163
01/14/2005,08:17,1105.00,1105.25,1105.00,1105.00,4,147
01/14/2005,08:18,1105.00,1105.00,1104.75,1104.75,0,43
01/14/2005,08:19,1104.75,1105.00,1104.75,1104.75,134,44
01/14/2005,08:20,1104.75,1104.75,1104.25,1104.25,16,668
01/14/2005,08:21,1104.50,1104.50,1104.25,1104.25,5,279
01/14/2005,08:22,1104.25,1104.50,1104.00,1104.00,3,91
01/14/2005,08:23,1104.25,1104.50,1104.25,1104.50,87,38
01/14/2005,08:24,1104.25,1104.50,1104.25,1104.25,1,215
01/14/2005,08:25,1104.25,1104.25,1104.00,1104.25,12,68
01/14/2005,08:26,1104.25,1104.50,1104.00,1104.00,81,41
01/14/2005,08:27,1104.00,1104.25,1103.50,1103.50,11,916
01/14/2005,08:28,1103.50,1103.75,1103.25,1103.75,360,678
01/14/2005,08:29,1103.75,1104.00,1103.75,1103.75,531,331
01/14/2005,08:30,1104.00,1104.00,1103.50,1103.75,383,512
01/14/2005,08:31,1103.75,1104.75,1103.50,1104.75,2664,1092
01/14/2005,08:32,1104.75,1104.75,1104.25,1104.50,413,1120
01/14/2005,08:33,1104.50,1105.00,1104.50,1104.75,908,854
01/14/2005,08:34,1104.75,1105.00,1104.25,1104.25,885,1356
01/14/2005,08:35,1104.25,1104.50,1104.00,1104.00,1098,1053
01/14/2005,08:36,1104.00,1104.25,1103.75,1104.25,844,2026
01/14/2005,08:37,1104.00,1104.50,1103.75,1104.00,2057,1104
01/14/2005,08:38,1104.25,1104.25,1103.75,1104.00,608,384
01/14/2005,08:39,1104.25,1104.50,1103.75,1104.00,380,663
01/14/2005,08:40,1103.75,1104.50,1103.75,1103.75,1366,698
01/14/2005,08:41,1103.75,1104.75,1103.75,1104.25,2406,1862
01/14/2005,08:42,1104.25,1104.75,1104.00,1104.50,698,426
01/14/2005,08:43,1104.50,1104.50,1103.25,1103.25,973,2974
01/14/2005,08:44,1103.25,1103.75,1103.00,1103.00,773,942
01/14/2005,08:45,1103.00,1103.25,1102.50,1102.75,698,1953
01/14/2005,08:46,1102.75,1103.00,1102.00,1102.25,489,2726
01/14/2005,08:47,1102.50,1102.50,1102.00,1102.25,1168,1143
01/14/2005,08:48,1102.25,1102.75,1102.00,1102.50,886,936
01/14/2005,08:49,1102.50,1103.00,1102.25,1102.75,1078,53
01/14/2005,08:50,1103.00,1103.50,1102.75,1103.00,1405,1341
01/14/2005,08:51,1103.00,1103.25,1102.75,1102.75,612,590
01/14/2005,08:52,1103.00,1103.75,1102.75,1103.50,2107,249
01/14/2005,08:53,1103.75,1103.75,1103.25,1103.50,392,478
01/14/2005,08:54,1103.50,1103.50,1103.25,1103.50,637,658
01/14/2005,08:55,1103.50,1104.50,1103.25,1104.50,2371,267
01/14/2005,08:56,1104.50,1105.00,1104.25,1104.75,1318,588
01/14/2005,08:57,1104.75,1105.00,1104.50,1104.75,324,989
01/14/2005,08:58,1104.75,1105.00,1104.25,1104.25,196,1521
01/14/2005,08:59,1104.50,1104.75,1104.25,1104.75,1619,107
01/14/2005,09:00,1104.75,1104.75,1104.25,1104.75,1582,686
01/14/2005,09:01,1104.50,1104.75,1104.25,1104.50,493,1333
01/14/2005,09:02,1104.50,1104.50,1104.00,1104.25,259,901
01/14/2005,09:03,1104.25,1105.00,1104.00,1104.75,1246,595
01/14/2005,09:04,1104.75,1105.00,1104.50,1104.50,387,561
01/14/2005,09:05,1104.50,1104.75,1103.50,1103.50,238,1621
01/14/2005,09:06,1103.75,1104.00,1103.50,1103.75,295,367
01/14/2005,09:07,1103.75,1104.00,1103.25,1103.25,141,1221
01/14/2005,09:08,1103.25,1103.50,1103.00,1103.00,1064,3514
01/14/2005,09:09,1103.00,1103.50,1102.75,1103.00,1470,415
01/14/2005,09:10,1103.00,1103.00,1102.25,1102.50,679,1686
01/14/2005,09:11,1102.50,1103.50,1102.50,1103.25,1609,1087
01/14/2005,09:12,1103.25,1103.50,1103.00,1103.25,890,286
01/14/2005,09:13,1103.25,1103.75,1102.75,1103.25,959,789
01/14/2005,09:14,1103.50,1104.00,1103.25,1104.00,2290,72
01/14/2005,09:15,1104.00,1104.50,1103.75,1104.25,1496,449
01/14/2005,09:16,1104.50,1105.25,1104.25,1105.25,2933,435
01/14/2005,09:17,1105.25,1105.75,1105.25,1105.50,3274,1799
01/14/2005,09:18,1105.50,1105.75,1105.00,1105.00,680,808
01/14/2005,09:19,1105.00,1105.25,1104.50,1104.75,1013,1809
01/14/2005,09:20,1104.75,1105.25,1104.75,1105.00,747,594
01/14/2005,09:21,1105.00,1105.00,1104.75,1105.00,124,37
01/14/2005,09:22,1105.00,1105.50,1104.75,1105.50,655,445
01/14/2005,09:23,1105.50,1105.75,1104.75,1104.75,767,1683
01/14/2005,09:24,1104.75,1105.25,1104.75,1105.00,1002,269
01/14/2005,09:25,1105.00,1105.25,1104.25,1104.25,419,1966
01/14/2005,09:26,1104.50,1105.00,1104.25,1105.00,1238,238
01/14/2005,09:27,1105.00,1105.25,1104.75,1105.00,324,196
01/14/2005,09:28,1105.25,1105.75,1105.00,1105.75,3068,215
01/14/2005,09:29,1105.75,1107.25,1105.50,1106.75,7474,1678
01/14/2005,09:30,1107.00,1107.75,1106.75,1107.75,4996,2209
01/14/2005,09:31,1107.50,1107.75,1107.00,1107.50,1993,2567
01/14/2005,09:32,1107.25,1107.50,1107.00,1107.25,234,1470
01/14/2005,09:33,1107.00,1107.25,1106.75,1106.75,84,1094
01/14/2005,09:34,1106.75,1107.50,1106.75,1107.25,1869,261
01/14/2005,09:35,1107.25,1108.00,1107.00,1108.00,2216,920
01/14/2005,09:36,1107.75,1108.25,1107.75,1108.00,3228,2623
01/14/2005,09:37,1108.00,1108.50,1107.75,1108.00,1032,1624
01/14/2005,09:38,1108.00,1108.25,1107.75,1108.25,1381,922
01/14/2005,09:39,1108.25,1108.25,1107.25,1107.25,727,2934
01/14/2005,09:40,1107.25,1107.50,1107.25,1107.50,693,329
01/14/2005,09:41,1107.50,1107.75,1107.25,1107.25,299,443
01/14/2005,09:42,1107.50,1107.50,1107.25,1107.25,79,365
01/14/2005,09:43,1107.50,1108.00,1107.25,1107.75,961,660
01/14/2005,09:44,1107.75,1108.25,1107.75,1108.00,530,211
01/14/2005,09:45,1107.75,1108.00,1107.00,1107.00,127,2235
01/14/2005,09:46,1107.00,1108.50,1107.00,1108.25,3352,555
01/14/2005,09:47,1108.25,1108.25,1107.50,1107.50,194,2262
01/14/2005,09:48,1107.50,1107.75,1107.00,1107.25,524,1339
01/14/2005,09:49,1107.25,1107.25,1107.00,1107.25,297,253
01/14/2005,09:50,1107.00,1107.50,1106.75,1107.00,698,1928
01/14/2005,09:51,1106.75,1107.00,1106.50,1106.50,394,649
01/14/2005,09:52,1106.50,1107.00,1106.50,1107.00,490,317
01/14/2005,09:53,1107.00,1107.50,1106.50,1106.75,1144,1112
01/14/2005,09:54,1106.75,1107.00,1106.50,1106.75,344,297
01/14/2005,09:55,1107.00,1107.00,1106.50,1106.50,61,501
01/14/2005,09:56,1106.50,1107.00,1106.50,1106.75,326,918
01/14/2005,09:57,1106.50,1106.75,1106.50,1106.75,97,275
01/14/2005,09:58,1106.50,1106.75,1106.00,1106.25,79,1220
01/14/2005,09:59,1106.00,1106.25,1105.75,1106.00,628,1292
01/14/2005,10:00,1106.00,1106.75,1105.75,1106.50,2029,431
01/14/2005,10:01,1106.75,1106.75,1106.50,1106.50,119,446
01/14/2005,10:02,1106.50,1106.75,1106.25,1106.50,353,129
01/14/2005,10:03,1106.50,1107.00,1106.50,1107.00,1005,230
01/14/2005,10:04,1106.75,1107.00,1106.50,1107.00,369,313
01/14/2005,10:05,1107.00,1107.25,1106.75,1107.00,671,184
01/14/2005,10:06,1107.00,1107.00,1106.75,1107.00,437,79
01/14/2005,10:07,1106.75,1107.25,1106.75,1107.00,518,123
01/14/2005,10:08,1107.00,1107.25,1107.00,1107.00,20,275
01/14/2005,10:09,1107.25,1107.50,1107.00,1107.50,1163,70
01/14/2005,10:10,1107.50,1107.50,1107.25,1107.25,43,200
01/14/2005,10:11,1107.25,1107.50,1106.75,1107.00,294,1319
01/14/2005,10:12,1107.00,1107.25,1106.75,1107.00,446,236
01/14/2005,10:13,1107.00,1107.50,1107.00,1107.00,347,52
01/14/2005,10:14,1107.00,1107.50,1107.00,1107.00,360,149
01/14/2005,10:15,1107.00,1107.25,1106.75,1106.75,465,617
01/14/2005,10:16,1106.75,1107.25,1106.75,1106.75,86,190
01/14/2005,10:17,1107.00,1107.00,1106.75,1106.75,43,207
01/14/2005,10:18,1107.00,1107.00,1106.75,1107.00,406,852
01/14/2005,10:19,1106.75,1106.75,1106.50,1106.75,283,451
01/14/2005,10:20,1106.50,1107.00,1106.50,1106.50,212,647
01/14/2005,10:21,1106.75,1106.75,1106.50,1106.50,99,790
01/14/2005,10:22,1106.50,1107.00,1106.25,1106.75,901,1043
01/14/2005,10:23,1106.75,1107.25,1106.50,1107.00,492,359
01/14/2005,10:24,1107.00,1107.00,1106.75,1106.75,52,180
01/14/2005,10:25,1107.00,1107.00,1106.50,1106.75,89,527
01/14/2005,10:26,1106.75,1107.00,1106.50,1106.75,26,165
01/14/2005,10:27,1106.75,1106.75,1106.50,1106.75,6,7
01/14/2005,10:28,1106.50,1106.75,1106.25,1106.50,453,930
01/14/2005,10:29,1106.75,1107.00,1106.50,1107.00,755,328
01/14/2005,10:30,1107.00,1107.25,1106.75,1107.00,1250,215
01/14/2005,10:31,1107.00,1107.25,1106.50,1106.50,465,633
01/14/2005,10:32,1106.50,1107.00,1106.50,1106.75,347,41
01/14/2005,10:33,1107.00,1107.00,1106.75,1107.00,464,6
01/14/2005,10:34,1106.75,1107.00,1106.50,1106.75,56,376
01/14/2005,10:35,1106.75,1107.00,1106.75,1107.00,307,45
01/14/2005,10:36,1107.00,1107.50,1107.00,1107.25,987,174
01/14/2005,10:37,1107.00,1107.25,1106.75,1107.00,30,305
01/14/2005,10:38,1107.00,1107.00,1106.50,1106.50,156,984
01/14/2005,10:39,1106.75,1106.75,1106.50,1106.50,18,455
01/14/2005,10:40,1106.50,1106.75,1106.50,1106.75,15,161
01/14/2005,10:41,1106.75,1106.75,1106.25,1106.50,71,794
01/14/2005,10:42,1106.25,1106.50,1106.25,1106.25,85,100
01/14/2005,10:43,1106.25,1106.50,1104.75,1104.75,990,5469
01/14/2005,10:44,1104.75,1105.50,1104.75,1105.25,804,839
01/14/2005,10:45,1105.25,1105.50,1105.25,1105.25,151,127
01/14/2005,10:46,1105.25,1105.50,1105.25,1105.50,585,172
01/14/2005,10:47,1105.50,1105.75,1105.50,1105.50,343,693
01/14/2005,10:48,1105.50,1105.75,1105.50,1105.75,14,138
01/14/2005,10:49,1105.75,1105.75,1105.50,1105.75,23,68
01/14/2005,10:50,1105.50,1105.75,1105.50,1105.50,11,148
01/14/2005,10:51,1105.50,1106.00,1105.50,1106.00,786,52
01/14/2005,10:52,1106.00,1106.00,1105.75,1106.00,836,61
01/14/2005,10:53,1106.00,1106.00,1105.25,1105.25,58,1013
01/14/2005,10:54,1105.25,1105.75,1105.25,1105.50,473,232
01/14/2005,10:55,1105.50,1105.75,1105.25,1105.50,301,9
01/14/2005,10:56,1105.50,1105.75,1105.50,1105.75,31,86
01/14/2005,10:57,1105.50,1105.75,1105.25,1105.50,241,651
01/14/2005,10:58,1105.75,1105.75,1105.25,1105.50,109,495
01/14/2005,10:59,1105.25,1105.75,1105.25,1105.50,383,48
01/14/2005,11:00,1105.50,1105.75,1105.50,1105.75,5,13
01/14/2005,11:01,1105.75,1106.00,1105.50,1106.00,475,380
01/14/2005,11:02,1106.00,1106.25,1105.75,1106.00,221,403
01/14/2005,11:03,1106.00,1106.25,1105.75,1106.25,641,38
01/14/2005,11:04,1106.25,1106.50,1106.00,1106.25,564,303
01/14/2005,11:05,1106.25,1106.50,1106.00,1106.00,179,412
01/14/2005,11:06,1106.25,1106.25,1105.75,1106.25,156,500
01/14/2005,11:07,1106.25,1106.25,1106.00,1106.00,327,66
01/14/2005,11:08,1106.25,1106.25,1106.00,1106.00,80,90
01/14/2005,11:09,1106.25,1106.25,1106.00,1106.00,380,77
01/14/2005,11:10,1106.00,1106.25,1106.00,1106.25,68,82
01/14/2005,11:11,1106.25,1106.25,1105.75,1105.75,103,463
01/14/2005,11:12,1105.75,1106.00,1105.75,1106.00,15,32
01/14/2005,11:13,1105.75,1106.00,1105.75,1106.00,36,105
01/14/2005,11:14,1106.00,1106.25,1106.00,1106.25,233,0
01/14/2005,11:15,1106.25,1106.25,1106.00,1106.00,72,150
01/14/2005,11:16,1106.00,1106.25,1106.00,1106.25,37,124
01/14/2005,11:17,1106.25,1106.25,1106.00,1106.00,8,135
01/14/2005,11:18,1106.00,1106.25,1106.00,1106.00,18,191
01/14/2005,11:19,1106.00,1106.75,1106.00,1106.75,1322,23
01/14/2005,11:20,1106.50,1107.25,1106.50,1107.25,2156,583
01/14/2005,11:21,1107.25,1108.00,1107.00,1107.50,3614,985
01/14/2005,11:22,1107.50,1107.75,1107.25,1107.25,130,459
01/14/2005,11:23,1107.25,1107.50,1107.00,1107.25,22,685
01/14/2005,11:24,1107.25,1107.50,1107.25,1107.25,16,339
01/14/2005,11:25,1107.25,1107.50,1107.00,1107.00,59,295
01/14/2005,11:26,1107.25,1108.00,1107.00,1107.75,2724,482
01/14/2005,11:27,1107.75,1107.75,1107.50,1107.75,46,332
01/14/2005,11:28,1107.75,1107.75,1107.25,1107.50,62,409
01/14/2005,11:29,1107.25,1107.75,1107.25,1107.50,245,92
01/14/2005,11:30,1107.50,1108.00,1107.50,1108.00,536,48
01/14/2005,11:31,1108.00,1109.50,1107.75,1108.75,5948,2505
01/14/2005,11:32,1109.00,1109.00,1108.75,1108.75,115,1397
01/14/2005,11:33,1108.50,1109.00,1108.50,1108.75,577,859
01/14/2005,11:34,1108.75,1109.00,1108.25,1108.25,20,1511
01/14/2005,11:35,1108.25,1108.50,1108.00,1108.00,1202,1066
01/14/2005,11:36,1108.25,1109.00,1108.00,1109.00,1706,175
01/14/2005,11:37,1109.00,1109.00,1108.50,1108.75,787,333
01/14/2005,11:38,1108.75,1108.75,1108.50,1108.75,186,17
01/14/2005,11:39,1108.75,1108.75,1108.50,1108.50,239,184
01/14/2005,11:40,1108.50,1109.00,1108.50,1109.00,1111,83
01/14/2005,11:41,1109.00,1109.25,1108.25,1108.25,626,905
01/14/2005,11:42,1108.25,1108.50,1108.25,1108.25,142,268
01/14/2005,11:43,1108.25,1108.50,1108.25,1108.25,6,252
01/14/2005,11:44,1108.50,1108.75,1108.25,1108.25,368,162
01/14/2005,11:45,1108.25,1108.50,1108.00,1108.50,285,205
01/14/2005,11:46,1108.50,1108.50,1108.25,1108.25,338,27
01/14/2005,11:47,1108.50,1108.50,1108.00,1108.25,189,279
01/14/2005,11:48,1108.25,1108.50,1108.00,1108.00,16,110
01/14/2005,11:49,1108.25,1108.25,1108.00,1108.25,371,103
01/14/2005,11:50,1108.00,1108.50,1108.00,1108.50,222,203
01/14/2005,11:51,1108.50,1108.50,1108.00,1108.25,47,340
01/14/2005,11:52,1108.25,1108.50,1108.00,1108.25,212,67
01/14/2005,11:53,1108.25,1108.25,1108.00,1108.00,0,228
01/14/2005,11:54,1108.00,1108.50,1108.00,1108.50,79,16
01/14/2005,11:55,1108.25,1108.50,1108.25,1108.50,15,208
01/14/2005,11:56,1108.25,1108.50,1108.25,1108.25,3,329
01/14/2005,11:57,1108.25,1108.50,1108.00,1108.00,14,434
01/14/2005,11:58,1108.00,1108.25,1108.00,1108.25,17,73
01/14/2005,11:59,1108.00,1108.25,1107.75,1107.75,3,455
01/14/2005,12:00,1108.00,1108.00,1107.75,1108.00,321,79
01/14/2005,12:01,1107.75,1107.75,1107.25,1107.25,489,1549
01/14/2005,12:02,1107.25,1107.75,1107.25,1107.50,351,555
01/14/2005,12:03,1107.25,1107.75,1107.25,1107.75,196,349
01/14/2005,12:04,1107.75,1108.00,1107.50,1107.75,254,85
01/14/2005,12:05,1107.75,1108.25,1107.75,1108.00,1045,177
01/14/2005,12:06,1108.00,1108.50,1107.75,1108.25,476,688
01/14/2005,12:07,1108.25,1108.50,1108.00,1108.50,412,437
01/14/2005,12:08,1108.50,1108.50,1108.00,1108.00,5,551
01/14/2005,12:09,1108.00,1108.25,1107.75,1108.00,212,197
01/14/2005,12:10,1107.75,1108.25,1107.75,1108.00,93,94
01/14/2005,12:11,1107.75,1108.00,1107.75,1108.00,247,34
01/14/2005,12:12,1108.00,1108.00,1107.50,1107.75,291,393
01/14/2005,12:13,1107.75,1108.00,1107.75,1107.75,66,105
01/14/2005,12:14,1107.75,1107.75,1107.50,1107.75,3,87
01/14/2005,12:15,1107.50,1107.75,1107.50,1107.75,17,134
01/14/2005,12:16,1107.75,1107.75,1107.00,1107.25,149,984
01/14/2005,12:17,1107.25,1107.25,1107.00,1107.00,297,199
01/14/2005,12:18,1107.00,1107.00,1106.50,1106.75,484,1898
01/14/2005,12:19,1106.75,1107.00,1106.50,1107.00,306,64
01/14/2005,12:20,1106.75,1107.25,1106.75,1106.75,293,178
01/14/2005,12:21,1106.75,1107.25,1106.75,1107.00,402,67
01/14/2005,12:22,1107.00,1107.00,1106.75,1106.75,14,327
01/14/2005,12:23,1107.00,1107.25,1106.75,1107.00,308,4
01/14/2005,12:24,1107.00,1107.25,1107.00,1107.25,31,26
01/14/2005,12:25,1107.25,1107.25,1107.00,1107.00,121,2
01/14/2005,12:26,1107.00,1107.25,1107.00,1107.25,263,3
01/14/2005,12:27,1107.25,1107.50,1107.25,1107.50,81,15
01/14/2005,12:28,1107.50,1108.00,1107.50,1107.75,1134,163
01/14/2005,12:29,1108.00,1108.00,1107.50,1107.50,195,165
01/14/2005,12:30,1107.75,1108.00,1107.50,1107.75,280,122
01/14/2005,12:31,1107.50,1107.75,1107.50,1107.75,43,280
01/14/2005,12:32,1107.75,1107.75,1107.50,1107.50,5,19
01/14/2005,12:33,1107.75,1107.75,1107.50,1107.50,15,50
01/14/2005,12:34,1107.50,1108.00,1107.50,1107.75,353,33
01/14/2005,12:35,1107.75,1108.00,1107.50,1107.50,24,225
01/14/2005,12:36,1107.50,1107.75,1107.50,1107.75,66,18
01/14/2005,12:37,1107.50,1107.75,1107.50,1107.75,8,61
01/14/2005,12:38,1107.75,1107.75,1107.50,1107.75,149,7
01/14/2005,12:39,1107.50,1107.50,1107.00,1107.50,165,643
01/14/2005,12:40,1107.25,1107.50,1107.00,1107.25,173,1125
01/14/2005,12:41,1107.00,1107.00,1106.75,1106.75,23,501
01/14/2005,12:42,1106.75,1107.25,1106.75,1107.00,360,289
01/14/2005,12:43,1107.00,1107.25,1106.75,1106.75,12,206
01/14/2005,12:44,1106.75,1107.00,1106.50,1106.75,60,603
01/14/2005,12:45,1106.75,1107.00,1106.75,1106.75,23,189
01/14/2005,12:46,1106.75,1107.00,1106.75,1106.75,23,183
01/14/2005,12:47,1107.00,1107.00,1106.75,1106.75,52,331
01/14/2005,12:48,1107.00,1107.00,1106.75,1107.00,67,222
01/14/2005,12:49,1106.75,1107.50,1106.75,1107.50,996,122
01/14/2005,12:50,1107.50,1107.50,1106.75,1107.25,192,649
01/14/2005,12:51,1107.25,1107.25,1107.00,1107.25,71,50
01/14/2005,12:52,1107.00,1107.25,1106.75,1106.75,17,141
01/14/2005,12:53,1107.00,1107.00,1106.75,1107.00,87,16
01/14/2005,12:54,1107.00,1107.25,1106.75,1107.00,319,112
01/14/2005,12:55,1107.25,1107.25,1107.00,1107.00,3,127
01/14/2005,12:56,1107.00,1107.00,1106.50,1106.75,75,821
01/14/2005,12:57,1106.75,1107.00,1106.50,1107.00,254,103
01/14/2005,12:58,1107.00,1107.25,1106.75,1107.00,287,145
01/14/2005,12:59,1107.00,1107.25,1106.75,1107.00,11,126
01/14/2005,13:00,1107.00,1107.00,1106.50,1106.75,279,356
01/14/2005,13:01,1106.50,1107.00,1106.50,1106.75,444,178
01/14/2005,13:02,1106.75,1106.75,1106.50,1106.50,6,245
01/14/2005,13:03,1106.50,1106.75,1106.50,1106.50,26,20
01/14/2005,13:04,1106.50,1106.75,1106.50,1106.75,708,26
01/14/2005,13:05,1106.75,1107.00,1106.75,1107.00,181,73
01/14/2005,13:06,1107.00,1107.50,1106.75,1107.50,927,216
01/14/2005,13:07,1107.50,1107.75,1107.25,1107.50,640,74
01/14/2005,13:08,1107.50,1107.75,1107.25,1107.50,125,262
01/14/2005,13:09,1107.25,1107.50,1107.25,1107.50,38,74
01/14/2005,13:10,1107.25,1107.75,1107.25,1107.50,457,123
01/14/2005,13:11,1107.50,1107.50,1107.25,1107.25,35,14
01/14/2005,13:12,1107.25,1107.25,1106.75,1107.00,493,1383
01/14/2005,13:13,1106.75,1107.00,1106.50,1106.75,218,773
01/14/2005,13:14,1106.75,1106.75,1105.75,1106.00,894,3266
01/14/2005,13:15,1106.00,1106.00,1105.50,1106.00,820,1277
01/14/2005,13:16,1106.00,1106.25,1105.75,1106.00,544,486
01/14/2005,13:17,1106.00,1106.25,1106.00,1106.25,529,98
01/14/2005,13:18,1106.25,1106.50,1106.00,1106.50,996,747
01/14/2005,13:19,1106.25,1107.00,1106.00,1106.75,1244,106
01/14/2005,13:20,1106.75,1107.00,1106.25,1106.50,335,924
01/14/2005,13:21,1106.25,1106.75,1106.25,1106.75,219,38
01/14/2005,13:22,1106.75,1106.75,1106.50,1106.75,12,613
01/14/2005,13:23,1106.50,1107.00,1106.25,1107.00,543,185
01/14/2005,13:24,1107.00,1107.25,1106.75,1107.00,471,269
01/14/2005,13:25,1106.75,1107.00,1106.75,1107.00,53,52
01/14/2005,13:26,1107.00,1108.00,1107.00,1107.75,2465,304
01/14/2005,13:27,1107.75,1107.75,1107.50,1107.75,213,46
01/14/2005,13:28,1107.75,1107.75,1107.25,1107.50,26,416
01/14/2005,13:29,1107.25,1107.50,1107.25,1107.25,21,288
01/14/2005,13:30,1107.00,1107.25,1106.75,1107.00,406,524
01/14/2005,13:31,1106.75,1107.25,1106.75,1107.25,287,7
01/14/2005,13:32,1107.00,1107.25,1107.00,1107.00,15,106
01/14/2005,13:33,1107.25,1107.25,1107.00,1107.25,39,183
01/14/2005,13:34,1107.25,1107.25,1107.00,1107.25,40,24
01/14/2005,13:35,1107.25,1107.75,1107.00,1107.75,807,18
01/14/2005,13:36,1107.75,1108.00,1107.75,1107.75,542,135
01/14/2005,13:37,1107.75,1107.75,1107.50,1107.50,53,356
01/14/2005,13:38,1107.50,1107.75,1107.25,1107.25,86,663
01/14/2005,13:39,1107.50,1107.50,1107.25,1107.25,25,35
01/14/2005,13:40,1107.25,1107.75,1107.25,1107.25,312,217
01/14/2005,13:41,1107.25,1108.00,1107.25,1107.75,1163,112
01/14/2005,13:42,1107.75,1108.25,1107.75,1107.75,932,452
01/14/2005,13:43,1108.00,1108.00,1107.50,1107.75,266,368
01/14/2005,13:44,1107.50,1107.75,1107.25,1107.75,346,612
01/14/2005,13:45,1107.75,1108.00,1107.50,1107.75,308,98
01/14/2005,13:46,1107.75,1107.75,1107.25,1107.50,186,312
01/14/2005,13:47,1107.25,1107.75,1107.25,1107.25,136,30
01/14/2005,13:48,1107.25,1107.50,1107.25,1107.25,25,45
01/14/2005,13:49,1107.50,1107.50,1107.25,1107.50,38,2
01/14/2005,13:50,1107.50,1107.75,1107.25,1107.50,313,295
01/14/2005,13:51,1107.50,1107.75,1107.50,1107.75,139,33
01/14/2005,13:52,1107.75,1108.00,1107.75,1108.00,374,261
01/14/2005,13:53,1107.75,1108.50,1107.75,1108.25,1158,272
01/14/2005,13:54,1108.25,1108.50,1108.00,1108.25,480,523
01/14/2005,13:55,1108.50,1108.75,1108.00,1108.75,670,239
01/14/2005,13:56,1108.75,1108.75,1108.25,1108.25,169,710
01/14/2005,13:57,1108.00,1108.50,1108.00,1108.50,806,70
01/14/2005,13:58,1108.50,1109.25,1108.50,1108.75,2277,520
01/14/2005,13:59,1108.75,1109.00,1108.75,1108.75,107,222
01/14/2005,14:00,1108.75,1109.00,1108.50,1109.00,376,171
01/14/2005,14:01,1109.00,1109.00,1108.50,1108.75,408,384
01/14/2005,14:02,1108.50,1108.75,1108.25,1108.50,170,392
01/14/2005,14:03,1108.75,1108.75,1108.25,1108.50,483,353
01/14/2005,14:04,1108.25,1108.25,1108.00,1108.00,452,511
01/14/2005,14:05,1108.25,1108.25,1107.75,1108.00,314,736
01/14/2005,14:06,1108.00,1108.25,1107.75,1108.00,438,307
01/14/2005,14:07,1108.00,1108.25,1107.50,1107.50,283,827
01/14/2005,14:08,1107.50,1107.75,1107.50,1107.50,59,81
01/14/2005,14:09,1107.50,1108.00,1107.50,1107.75,383,489
01/14/2005,14:10,1107.75,1108.00,1107.75,1108.00,105,26
01/14/2005,14:11,1107.75,1108.00,1107.50,1107.75,329,230
01/14/2005,14:12,1107.75,1108.25,1107.75,1108.25,405,409
01/14/2005,14:13,1108.25,1108.25,1108.00,1108.25,70,11
01/14/2005,14:14,1108.25,1108.25,1108.00,1108.25,20,319
01/14/2005,14:15,1108.25,1108.25,1108.00,1108.25,11,552
01/14/2005,14:16,1108.00,1108.25,1107.75,1108.00,184,381
01/14/2005,14:17,1108.00,1108.50,1108.00,1108.25,279,417
01/14/2005,14:18,1108.25,1108.25,1107.50,1107.50,127,1135
01/14/2005,14:19,1107.50,1107.75,1107.25,1107.50,395,526
01/14/2005,14:20,1107.50,1107.75,1107.50,1107.75,37,54
01/14/2005,14:21,1107.75,1108.00,1107.50,1107.75,268,149
01/14/2005,14:22,1107.50,1108.00,1107.50,1108.00,561,411
01/14/2005,14:23,1108.00,1108.25,1107.75,1108.00,599,17
01/14/2005,14:24,1108.25,1108.25,1107.50,1107.75,179,279
01/14/2005,14:25,1107.75,1108.00,1107.75,1108.00,12,23
01/14/2005,14:26,1108.00,1108.00,1107.75,1107.75,66,14
01/14/2005,14:27,1108.00,1108.00,1107.75,1107.75,43,13
01/14/2005,14:28,1108.00,1108.00,1107.75,1107.75,9,63
01/14/2005,14:29,1108.00,1108.00,1107.50,1108.00,790,537
01/14/2005,14:30,1108.00,1108.25,1107.75,1108.25,242,43
01/14/2005,14:31,1108.25,1108.25,1107.75,1108.00,135,342
01/14/2005,14:32,1108.25,1108.25,1107.75,1108.00,120,135
01/14/2005,14:33,1108.25,1108.25,1108.00,1108.25,513,45
01/14/2005,14:34,1108.25,1108.50,1108.00,1108.00,187,264
01/14/2005,14:35,1108.25,1108.25,1108.00,1108.00,69,411
01/14/2005,14:36,1108.25,1108.50,1108.00,1108.50,216,116
01/14/2005,14:37,1108.25,1108.50,1108.00,1108.00,19,215
01/14/2005,14:38,1108.00,1108.50,1108.00,1108.25,223,19
01/14/2005,14:39,1108.50,1109.00,1108.25,1109.00,2071,277
01/14/2005,14:40,1109.00,1109.00,1108.50,1108.75,308,607
01/14/2005,14:41,1109.00,1109.50,1108.75,1109.50,2014,741
01/14/2005,14:42,1109.50,1109.75,1109.25,1109.50,1502,1683
01/14/2005,14:43,1109.25,1109.50,1109.00,1109.00,466,1422
01/14/2005,14:44,1109.00,1109.50,1109.00,1109.00,374,380
01/14/2005,14:45,1109.00,1109.25,1109.00,1109.25,19,61
01/14/2005,14:46,1109.00,1109.25,1108.50,1108.75,176,1650
01/14/2005,14:47,1108.75,1108.75,1108.50,1108.50,169,240
01/14/2005,14:48,1108.75,1109.00,1108.25,1108.50,1066,1070
01/14/2005,14:49,1108.50,1108.75,1108.25,1108.75,361,1036
01/14/2005,14:50,1108.75,1109.00,1108.75,1109.00,362,205
01/14/2005,14:51,1108.75,1109.00,1108.75,1109.00,448,74
01/14/2005,14:52,1109.00,1109.00,1108.50,1108.75,410,763
01/14/2005,14:53,1108.75,1109.00,1108.50,1108.75,148,698
01/14/2005,14:54,1108.50,1109.25,1108.50,1109.25,1497,59
01/14/2005,14:55,1109.25,1109.25,1108.75,1108.75,211,630
01/14/2005,14:56,1109.00,1109.25,1108.75,1109.00,525,670
01/14/2005,14:57,1109.00,1109.25,1108.75,1109.00,414,913
01/14/2005,14:58,1109.00,1109.00,1108.50,1108.50,1351,2288
01/14/2005,14:59,1108.75,1109.00,1108.50,1108.75,738,932
01/14/2005,15:00,1108.50,1109.00,1108.25,1108.25,1760,2997
01/14/2005,15:01,1108.25,1108.50,1107.25,1107.50,4057,4273
01/14/2005,15:02,1107.25,1107.75,1107.00,1107.50,2782,2274
01/14/2005,15:03,1107.50,1107.75,1107.25,1107.50,1282,802
01/14/2005,15:04,1107.75,1107.75,1107.25,1107.25,409,966
01/14/2005,15:05,1107.50,1107.75,1107.50,1107.50,285,792
01/14/2005,15:06,1107.50,1107.75,1107.25,1107.75,1225,317
01/14/2005,15:07,1107.50,1108.00,1107.50,1107.75,855,706
01/14/2005,15:08,1107.75,1107.75,1107.25,1107.50,511,1439
01/14/2005,15:09,1107.50,1107.75,1107.25,1107.75,334,536
01/14/2005,15:10,1107.50,1107.75,1107.25,1107.50,67,640
01/14/2005,15:11,1107.50,1107.50,1107.00,1107.25,452,1665
01/14/2005,15:12,1107.25,1107.50,1107.00,1107.25,987,663
01/14/2005,15:13,1107.25,1107.25,1106.75,1107.00,355,912
01/14/2005,15:14,1107.00,1107.25,1106.50,1107.00,2388,2410
01/14/2005,15:15,1107.00,1107.00,1106.50,1106.50,2330,2264
01/16/2005,17:01,1108.00,1108.25,1108.00,1108.00,126,4
01/16/2005,17:02,1108.00,1108.00,1107.75,1108.00,1,46
01/16/2005,17:03,1107.75,1107.75,1107.75,1107.75,0,1
01/16/2005,17:04,1108.00,1108.00,1108.00,1108.00,8,0
01/16/2005,17:05,1108.00,1108.00,1108.00,1108.00,2,0
01/16/2005,17:06,1108.00,1108.25,1108.00,1108.25,11,0
01/16/2005,17:10,1108.00,1108.25,1108.00,1108.25,30,2
01/16/2005,17:11,1108.25,1108.50,1108.25,1108.25,8,4
01/16/2005,17:12,1108.25,1108.50,1108.25,1108.50,46,6
01/16/2005,17:13,1108.50,1108.75,1108.50,1108.50,5,3
01/16/2005,17:14,1108.50,1108.75,1108.50,1108.75,6,4
01/16/2005,17:15,1108.50,1108.50,1108.50,1108.50,0,26
01/16/2005,17:17,1108.25,1108.25,1108.25,1108.25,0,2
01/16/2005,17:18,1108.50,1108.75,1108.25,1108.75,22,1
01/16/2005,17:19,1108.75,1108.75,1108.75,1108.75,1,0
01/16/2005,17:21,1108.50,1108.50,1108.50,1108.50,0,12
01/16/2005,17:22,1108.25,1108.25,1108.25,1108.25,0,1
01/16/2005,17:23,1108.50,1108.50,1108.50,1108.50,2,0
01/16/2005,17:24,1108.50,1108.50,1108.50,1108.50,1,0
01/16/2005,17:26,1108.50,1108.50,1108.50,1108.50,4,0
01/16/2005,17:28,1108.50,1108.50,1108.50,1108.50,10,0
01/16/2005,17:29,1108.50,1108.75,1108.50,1108.50,96,5
01/16/2005,17:30,1108.50,1108.75,1108.50,1108.50,15,4
01/16/2005,17:32,1108.75,1108.75,1108.75,1108.75,1,0
01/16/2005,17:33,1108.75,1108.75,1108.75,1108.75,3,0
01/16/2005,17:36,1108.50,1108.50,1108.50,1108.50,0,2
01/16/2005,17:37,1108.50,1108.75,1108.50,1108.75,2,5
01/16/2005,17:38,1108.50,1108.50,1108.50,1108.50,0,14
01/16/2005,17:40,1108.25,1108.25,1108.25,1108.25,0,1
01/16/2005,17:41,1108.25,1108.25,1108.25,1108.25,0,51
01/16/2005,17:46,1108.25,1108.25,1108.25,1108.25,0,1
01/16/2005,17:48,1108.00,1108.00,1108.00,1108.00,0,6
01/16/2005,17:50,1108.00,1108.00,1108.00,1108.00,0,23
01/16/2005,17:51,1108.00,1108.00,1108.00,1108.00,0,2
01/16/2005,17:54,1108.00,1108.00,1108.00,1108.00,0,2
01/16/2005,17:55,1108.00,1108.00,1108.00,1108.00,0,5
01/16/2005,17:56,1108.00,1108.00,1108.00,1108.00,0,5
01/16/2005,17:58,1108.00,1108.00,1108.00,1108.00,0,10
01/16/2005,17:59,1107.75,1107.75,1107.75,1107.75,0,1
01/16/2005,18:00,1108.25,1108.25,1108.00,1108.00,10,5
01/16/2005,18:02,1108.25,1108.25,1108.25,1108.25,53,0
01/16/2005,18:03,1108.50,1108.50,1108.25,1108.25,1,1
01/16/2005,18:06,1108.25,1108.25,1108.25,1108.25,0,1
01/16/2005,18:07,1108.50,1108.50,1108.00,1108.25,2,1
01/16/2005,18:09,1108.50,1108.50,1108.50,1108.50,25,0
01/16/2005,18:10,1108.50,1108.50,1108.50,1108.50,1,0
01/16/2005,18:11,1108.50,1108.50,1108.50,1108.50,1,0
01/16/2005,18:12,1108.25,1108.50,1108.25,1108.50,1,1
01/16/2005,18:13,1108.75,1108.75,1108.75,1108.75,1,0
01/16/2005,18:14,1108.75,1108.75,1108.75,1108.75,51,0
01/16/2005,18:15,1108.75,1108.75,1108.75,1108.75,1,0
01/16/2005,18:17,1108.50,1108.50,1108.50,1108.50,0,1
01/16/2005,18:18,1109.00,1109.00,1109.00,1109.00,46,0
01/16/2005,18:19,1109.00,1109.00,1109.00,1109.00,81,0
01/16/2005,18:20,1109.00,1109.25,1109.00,1109.00,2,1
01/16/2005,18:21,1109.00,1109.00,1109.00,1109.00,0,102
01/16/2005,18:22,1109.25,1109.25,1108.75,1109.00,2,3
01/16/2005,18:23,1109.00,1109.00,1109.00,1109.00,16,0
01/16/2005,18:24,1109.00,1109.25,1109.00,1109.00,2,4
01/16/2005,18:25,1109.00,1109.00,1109.00,1109.00,0,1
01/16/2005,18:27,1109.00,1109.00,1109.00,1109.00,0,4
01/16/2005,18:30,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,18:34,1108.75,1108.75,1108.75,1108.75,0,32
01/16/2005,18:36,1108.75,1108.75,1108.75,1108.75,0,10
01/16/2005,18:37,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,18:39,1109.00,1109.00,1109.00,1109.00,74,0
01/16/2005,18:40,1109.00,1109.00,1109.00,1109.00,32,0
01/16/2005,18:44,1109.00,1109.00,1109.00,1109.00,2,0
01/16/2005,18:45,1108.75,1108.75,1108.75,1108.75,0,5
01/16/2005,18:48,1109.00,1109.00,1109.00,1109.00,1,0
01/16/2005,18:49,1108.75,1108.75,1108.50,1108.50,0,8
01/16/2005,18:54,1108.75,1108.75,1108.75,1108.75,2,0
01/16/2005,18:56,1109.00,1109.00,1109.00,1109.00,23,0
01/16/2005,18:57,1109.00,1109.00,1109.00,1109.00,30,0
01/16/2005,18:58,1108.75,1109.00,1108.75,1109.00,1,3
01/16/2005,18:59,1108.75,1108.75,1108.75,1108.75,0,4
01/16/2005,19:06,1109.00,1109.00,1109.00,1109.00,8,0
01/16/2005,19:07,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,19:14,1109.00,1109.00,1109.00,1109.00,52,0
01/16/2005,19:15,1109.00,1109.00,1109.00,1109.00,7,0
01/16/2005,19:17,1109.00,1109.00,1109.00,1109.00,1,0
01/16/2005,19:18,1109.00,1109.00,1109.00,1109.00,3,0
01/16/2005,19:23,1109.25,1109.25,1109.00,1109.00,2,45
01/16/2005,19:24,1109.00,1109.00,1109.00,1109.00,0,26
01/16/2005,19:31,1109.00,1109.00,1109.00,1109.00,0,1
01/16/2005,19:32,1109.00,1109.00,1109.00,1109.00,0,1
01/16/2005,19:33,1109.00,1109.00,1109.00,1109.00,0,1
01/16/2005,19:34,1109.00,1109.00,1109.00,1109.00,0,26
01/16/2005,19:35,1109.00,1109.25,1108.75,1109.00,3,11
01/16/2005,19:37,1109.00,1109.00,1109.00,1109.00,5,0
01/16/2005,19:38,1108.75,1108.75,1108.75,1108.75,0,10
01/16/2005,19:41,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,19:42,1108.75,1108.75,1108.75,1108.75,0,10
01/16/2005,19:44,1108.50,1108.50,1108.50,1108.50,0,1
01/16/2005,19:52,1108.75,1109.00,1108.75,1109.00,216,0
01/16/2005,19:53,1109.00,1109.00,1109.00,1109.00,54,0
01/16/2005,19:54,1109.00,1109.00,1109.00,1109.00,41,0
01/16/2005,19:55,1109.00,1109.00,1109.00,1109.00,1,0
01/16/2005,19:57,1109.00,1109.00,1109.00,1109.00,4,0
01/16/2005,19:58,1109.00,1109.25,1109.00,1109.25,35,0
01/16/2005,19:59,1109.25,1109.25,1109.25,1109.25,144,0
01/16/2005,20:00,1109.25,1109.25,1109.25,1109.25,25,0
01/16/2005,20:01,1109.00,1109.00,1109.00,1109.00,0,5
01/16/2005,20:09,1109.25,1109.25,1109.25,1109.25,1,0
01/16/2005,20:10,1109.25,1109.25,1109.25,1109.25,1,0
01/16/2005,20:11,1109.25,1109.25,1109.25,1109.25,4,0
01/16/2005,20:13,1109.25,1109.50,1109.25,1109.50,8,0
01/16/2005,20:14,1109.00,1109.00,1109.00,1109.00,0,25
01/16/2005,20:17,1109.00,1109.00,1109.00,1109.00,0,7
01/16/2005,20:19,1109.00,1109.00,1109.00,1109.00,0,2
01/16/2005,20:26,1109.00,1109.00,1109.00,1109.00,0,3
01/16/2005,20:27,1109.00,1109.25,1109.00,1109.25,1,2
01/16/2005,20:39,1108.75,1109.25,1108.75,1109.25,1,1
01/16/2005,20:43,1109.00,1109.00,1109.00,1109.00,0,6
01/16/2005,20:48,1108.75,1108.75,1108.75,1108.75,0,2
01/16/2005,20:56,1109.00,1109.00,1109.00,1109.00,3,0
01/16/2005,20:57,1109.00,1109.00,1109.00,1109.00,2,0
01/16/2005,20:58,1109.00,1109.00,1109.00,1109.00,2,0
01/16/2005,21:08,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,21:13,1109.00,1109.00,1109.00,1109.00,1,0
01/16/2005,21:17,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,21:22,1109.00,1109.00,1109.00,1109.00,1,0
01/16/2005,21:23,1108.75,1108.75,1108.75,1108.75,0,2
01/16/2005,21:24,1109.00,1109.00,1109.00,1109.00,2,0
01/16/2005,21:35,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,21:36,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,21:48,1109.00,1109.00,1109.00,1109.00,1,0
01/16/2005,22:00,1109.00,1109.00,1109.00,1109.00,13,0
01/16/2005,22:02,1108.75,1108.75,1108.75,1108.75,0,2
01/16/2005,22:03,1109.00,1109.00,1109.00,1109.00,2,0
01/16/2005,22:07,1108.75,1108.75,1108.75,1108.75,0,2
01/16/2005,22:08,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,22:17,1109.00,1109.00,1109.00,1109.00,2,0
01/16/2005,22:21,1109.00,1109.00,1109.00,1109.00,1,0
01/16/2005,22:22,1109.00,1109.00,1109.00,1109.00,2,0
01/16/2005,22:24,1108.75,1108.75,1108.75,1108.75,0,15
01/16/2005,22:27,1108.75,1108.75,1108.75,1108.75,0,1
01/16/2005,22:28,1108.75,1108.75,1108.50,1108.50,0,5
01/16/2005,22:30,1108.75,1108.75,1108.75,1108.75,4,0
01/16/2005,22:33,1108.75,1108.75,1108.75,1108.75,3,0
01/16/2005,22:34,1108.75,1108.75,1108.75,1108.75,1,0
01/16/2005,22:39,1108.75,1108.75,1108.50,1108.50,1,1
01/16/2005,22:41,1108.75,1108.75,1108.75,1108.75,1,0
01/16/2005,22:42,1108.75,1108.75,1108.75,1108.75,1,0
01/16/2005,22:43,1108.75,1108.75,1108.75,1108.75,2,0
01/16/2005,22:54,1108.50,1108.50,1108.50,1108.50,0,3
01/16/2005,22:55,1108.75,1108.75,1108.75,1108.75,5,0
01/16/2005,22:57,1108.75,1108.75,1108.75,1108.75,2,0
01/16/2005,22:58,1108.75,1108.75,1108.75,1108.75,18,0
01/16/2005,23:10,1109.00,1109.00,1109.00,1109.00,5,0
01/16/2005,23:11,1109.00,1109.00,1109.00,1109.00,15,0
01/16/2005,23:13,1109.00,1109.00,1109.00,1109.00,3,0
01/16/2005,23:16,1109.00,1109.00,1109.00,1109.00,1,0
01/16/2005,23:19,1109.00,1109.00,1109.00,1109.00,5,0
01/16/2005,23:20,1109.00,1109.00,1109.00,1109.00,10,0
01/16/2005,23:22,1109.00,1109.00,1109.00,1109.00,6,0
01/16/2005,23:23,1109.00,1109.00,1109.00,1109.00,3,0
01/16/2005,23:26,1109.00,1109.00,1109.00,1109.00,34,0
01/16/2005,23:27,1109.00,1109.00,1109.00,1109.00,5,0
01/16/2005,23:29,1109.00,1109.00,1109.00,1109.00,14,0
01/16/2005,23:30,1109.00,1109.00,1109.00,1109.00,4,0
01/16/2005,23:31,1109.25,1109.25,1109.25,1109.25,32,0
01/16/2005,23:32,1109.25,1109.25,1109.25,1109.25,9,0
01/16/2005,23:33,1109.25,1109.25,1109.25,1109.25,5,0
01/16/2005,23:34,1109.25,1109.25,1109.25,1109.25,27,0
01/16/2005,23:35,1109.25,1109.25,1109.25,1109.25,5,0
01/16/2005,23:41,1109.00,1109.00,1109.00,1109.00,0,3
01/16/2005,23:45,1109.25,1109.25,1109.25,1109.25,1,0
01/16/2005,23:55,1109.25,1109.25,1109.25,1109.25,3,0
01/16/2005,23:57,1109.25,1109.25,1109.25,1109.25,10,0
01/17/2005,00:05,1109.00,1109.00,1109.00,1109.00,0,21
01/17/2005,00:13,1109.00,1109.00,1109.00,1109.00,0,5
01/17/2005,00:17,1109.00,1109.00,1109.00,1109.00,0,2
01/17/2005,00:21,1109.00,1109.00,1109.00,1109.00,0,3
01/17/2005,00:25,1109.00,1109.25,1109.00,1109.00,1,9
01/17/2005,00:30,1109.25,1109.25,1109.25,1109.25,37,0
01/17/2005,00:31,1109.25,1109.25,1109.25,1109.25,6,0
01/17/2005,00:34,1109.25,1109.25,1109.25,1109.25,6,0
01/17/2005,00:36,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,00:39,1109.25,1109.25,1109.25,1109.25,5,0
01/17/2005,00:44,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,00:45,1109.25,1109.50,1109.25,1109.50,6,0
01/17/2005,01:11,1109.25,1109.25,1109.25,1109.25,0,1
01/17/2005,01:13,1109.25,1109.25,1109.25,1109.25,0,2
01/17/2005,01:21,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,01:22,1109.25,1109.25,1109.25,1109.25,5,0
01/17/2005,01:23,1109.25,1109.25,1109.25,1109.25,2,0
01/17/2005,01:24,1109.25,1109.25,1109.25,1109.25,10,0
01/17/2005,01:29,1109.25,1109.25,1109.25,1109.25,17,0
01/17/2005,01:30,1109.25,1109.25,1109.25,1109.25,5,0
01/17/2005,01:31,1109.25,1109.25,1109.25,1109.25,3,0
01/17/2005,01:32,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,01:34,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,01:35,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,01:36,1109.25,1109.25,1109.25,1109.25,2,0
01/17/2005,01:43,1109.25,1109.25,1109.25,1109.25,10,0
01/17/2005,01:46,1109.25,1109.25,1109.25,1109.25,57,0
01/17/2005,01:47,1109.25,1109.25,1109.25,1109.25,6,0
01/17/2005,01:48,1109.25,1109.25,1109.25,1109.25,5,0
01/17/2005,01:49,1109.25,1109.25,1109.00,1109.00,2,4
01/17/2005,01:50,1109.00,1109.00,1109.00,1109.00,0,5
01/17/2005,01:51,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,01:52,1109.25,1109.50,1109.25,1109.50,17,0
01/17/2005,01:56,1109.25,1109.25,1109.25,1109.25,0,7
01/17/2005,01:57,1109.25,1109.25,1109.25,1109.25,0,21
01/17/2005,01:59,1109.50,1109.50,1109.50,1109.50,1,0
01/17/2005,02:00,1109.50,1109.50,1109.50,1109.50,98,0
01/17/2005,02:01,1109.75,1109.75,1109.50,1109.50,231,12
01/17/2005,02:02,1109.50,1109.75,1109.50,1109.75,17,23
01/17/2005,02:03,1109.75,1109.75,1109.75,1109.75,23,0
01/17/2005,02:04,1109.75,1109.75,1109.75,1109.75,21,0
01/17/2005,02:05,1109.75,1109.75,1109.75,1109.75,60,0
01/17/2005,02:06,1109.75,1109.75,1109.75,1109.75,9,0
01/17/2005,02:10,1109.50,1109.50,1109.50,1109.50,0,20
01/17/2005,02:12,1109.75,1109.75,1109.75,1109.75,10,0
01/17/2005,02:13,1109.75,1110.00,1109.75,1110.00,94,20
01/17/2005,02:14,1109.75,1109.75,1109.75,1109.75,0,37
01/17/2005,02:15,1109.75,1109.75,1109.75,1109.75,0,22
01/17/2005,02:16,1109.75,1109.75,1109.75,1109.75,0,30
01/17/2005,02:18,1109.75,1109.75,1109.75,1109.75,0,4
01/17/2005,02:22,1109.75,1109.75,1109.75,1109.75,0,185
01/17/2005,02:23,1109.50,1109.50,1109.50,1109.50,0,6
01/17/2005,02:24,1109.50,1109.50,1109.50,1109.50,0,3
01/17/2005,02:25,1109.25,1109.50,1109.25,1109.50,4,8
01/17/2005,02:26,1109.50,1109.50,1109.50,1109.50,2,0
01/17/2005,02:27,1109.50,1109.50,1109.50,1109.50,82,0
01/17/2005,02:28,1109.25,1109.25,1109.25,1109.25,0,4
01/17/2005,02:31,1109.25,1109.25,1109.25,1109.25,0,92
01/17/2005,02:32,1109.25,1109.25,1109.25,1109.25,0,61
01/17/2005,02:33,1109.25,1109.25,1109.25,1109.25,0,5
01/17/2005,02:34,1109.25,1109.25,1109.25,1109.25,0,10
01/17/2005,02:35,1109.25,1109.25,1109.25,1109.25,0,2
01/17/2005,02:36,1109.25,1109.25,1109.25,1109.25,0,1
01/17/2005,02:37,1109.25,1109.25,1109.25,1109.25,0,17
01/17/2005,02:38,1109.25,1109.25,1109.25,1109.25,0,18
01/17/2005,02:39,1109.00,1109.25,1109.00,1109.25,23,10
01/17/2005,02:40,1109.25,1109.25,1109.25,1109.25,2,0
01/17/2005,02:41,1109.25,1109.25,1109.25,1109.25,5,0
01/17/2005,02:43,1109.25,1109.25,1109.25,1109.25,42,0
01/17/2005,02:44,1109.25,1109.25,1109.25,1109.25,23,0
01/17/2005,02:45,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,02:47,1109.00,1109.00,1109.00,1109.00,0,2
01/17/2005,02:50,1109.25,1109.25,1109.25,1109.25,28,0
01/17/2005,02:51,1109.00,1109.25,1109.00,1109.25,40,1
01/17/2005,02:52,1109.00,1109.00,1109.00,1109.00,0,5
01/17/2005,02:53,1109.25,1109.25,1109.25,1109.25,50,0
01/17/2005,02:54,1109.25,1109.25,1109.25,1109.25,6,0
01/17/2005,02:55,1109.25,1109.25,1109.25,1109.25,13,0
01/17/2005,02:57,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,03:02,1109.25,1109.25,1109.25,1109.25,30,0
01/17/2005,03:10,1109.00,1109.00,1109.00,1109.00,0,100
01/17/2005,03:12,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,03:14,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,03:16,1109.25,1109.25,1109.25,1109.25,54,0
01/17/2005,03:18,1109.25,1109.25,1109.25,1109.25,16,0
01/17/2005,03:19,1109.25,1109.25,1109.25,1109.25,2,0
01/17/2005,03:25,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,03:28,1109.25,1109.25,1109.25,1109.25,58,0
01/17/2005,03:29,1109.25,1109.25,1109.25,1109.25,73,0
01/17/2005,03:30,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,03:33,1109.25,1109.25,1109.25,1109.25,12,0
01/17/2005,03:34,1109.25,1109.25,1109.25,1109.25,10,0
01/17/2005,03:36,1109.00,1109.00,1109.00,1109.00,0,172
01/17/2005,03:37,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,03:38,1109.00,1109.00,1109.00,1109.00,0,25
01/17/2005,03:39,1109.00,1109.00,1109.00,1109.00,0,10
01/17/2005,03:43,1109.00,1109.00,1109.00,1109.00,0,3
01/17/2005,03:48,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,03:50,1109.00,1109.00,1109.00,1109.00,2,0
01/17/2005,03:52,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,03:55,1108.75,1109.00,1108.75,1109.00,1,36
01/17/2005,03:56,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,03:57,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,03:58,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,04:02,1108.75,1108.75,1108.75,1108.75,0,52
01/17/2005,04:03,1108.75,1108.75,1108.50,1108.50,0,27
01/17/2005,04:04,1108.75,1108.75,1108.75,1108.75,27,0
01/17/2005,04:07,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,04:09,1108.75,1108.75,1108.75,1108.75,10,0
01/17/2005,04:12,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,04:13,1108.75,1109.00,1108.75,1109.00,3,0
01/17/2005,04:15,1109.00,1109.25,1109.00,1109.25,56,0
01/17/2005,04:16,1109.25,1109.50,1109.25,1109.25,12,1
01/17/2005,04:18,1109.25,1109.25,1109.25,1109.25,0,9
01/17/2005,04:19,1109.25,1109.25,1109.25,1109.25,0,1
01/17/2005,04:20,1109.25,1109.25,1109.25,1109.25,0,1
01/17/2005,04:30,1109.25,1109.25,1109.25,1109.25,0,1
01/17/2005,04:32,1109.25,1109.25,1109.25,1109.25,0,22
01/17/2005,04:33,1109.25,1109.25,1109.25,1109.25,0,1
01/17/2005,04:35,1109.25,1109.25,1109.25,1109.25,0,20
01/17/2005,04:37,1109.50,1109.50,1109.50,1109.50,102,0
01/17/2005,04:38,1109.50,1109.75,1109.50,1109.75,4,0
01/17/2005,04:40,1109.75,1109.75,1109.75,1109.75,3,0
01/17/2005,04:42,1109.50,1109.50,1109.50,1109.50,0,10
01/17/2005,04:44,1109.75,1109.75,1109.75,1109.75,1,0
01/17/2005,04:46,1109.50,1109.50,1109.50,1109.50,0,1
01/17/2005,04:48,1109.50,1109.50,1109.50,1109.50,0,6
01/17/2005,04:51,1109.50,1109.75,1109.50,1109.75,60,3
01/17/2005,04:56,1109.75,1109.75,1109.50,1109.75,6,50
01/17/2005,05:00,1109.75,1109.75,1109.75,1109.75,1,0
01/17/2005,05:02,1109.50,1109.50,1109.50,1109.50,0,1
01/17/2005,05:03,1109.50,1109.50,1109.25,1109.25,0,77
01/17/2005,05:12,1109.25,1109.25,1109.25,1109.25,0,2
01/17/2005,05:14,1109.50,1109.50,1109.50,1109.50,33,0
01/17/2005,05:16,1109.50,1109.50,1109.50,1109.50,4,0
01/17/2005,05:23,1109.25,1109.25,1109.25,1109.25,0,15
01/17/2005,05:24,1109.00,1109.25,1109.00,1109.25,7,10
01/17/2005,05:26,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,05:34,1109.25,1109.25,1109.25,1109.25,18,0
01/17/2005,05:38,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,05:43,1109.25,1109.25,1109.25,1109.25,1,0
01/17/2005,06:01,1109.25,1109.25,1109.25,1109.25,4,0
01/17/2005,06:02,1109.25,1109.25,1109.25,1109.25,16,0
01/17/2005,06:03,1109.25,1109.25,1109.25,1109.25,5,0
01/17/2005,06:06,1109.00,1109.00,1109.00,1109.00,0,107
01/17/2005,06:07,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,06:09,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,06:10,1108.75,1108.75,1108.75,1108.75,0,20
01/17/2005,06:15,1109.00,1109.00,1108.75,1109.00,63,5
01/17/2005,06:19,1108.75,1108.75,1108.75,1108.75,0,79
01/17/2005,06:20,1108.75,1108.75,1108.75,1108.75,0,33
01/17/2005,06:21,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,06:22,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,06:23,1108.75,1108.75,1108.75,1108.75,0,9
01/17/2005,06:25,1108.50,1108.75,1108.50,1108.75,3,2
01/17/2005,06:27,1108.75,1108.75,1108.75,1108.75,7,0
01/17/2005,06:30,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,06:32,1108.75,1108.75,1108.75,1108.75,8,0
01/17/2005,06:36,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,06:37,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,06:41,1108.50,1108.50,1108.50,1108.50,0,60
01/17/2005,06:45,1108.50,1108.50,1108.50,1108.50,0,29
01/17/2005,06:46,1108.75,1108.75,1108.75,1108.75,3,0
01/17/2005,06:47,1108.50,1108.50,1108.50,1108.50,0,3
01/17/2005,06:53,1108.75,1108.75,1108.50,1108.50,3,37
01/17/2005,06:54,1108.75,1108.75,1108.50,1108.50,1,15
01/17/2005,06:55,1108.50,1108.50,1108.50,1108.50,0,21
01/17/2005,06:56,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,06:57,1108.50,1108.50,1108.50,1108.50,24,0
01/17/2005,06:58,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,07:00,1108.50,1108.50,1108.50,1108.50,22,0
01/17/2005,07:01,1108.50,1108.50,1108.50,1108.50,10,0
01/17/2005,07:02,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,07:04,1108.50,1108.50,1108.50,1108.50,3,0
01/17/2005,07:05,1108.50,1108.50,1108.50,1108.50,12,0
01/17/2005,07:07,1108.25,1108.50,1108.25,1108.50,5,6
01/17/2005,07:12,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,07:13,1108.25,1108.25,1108.25,1108.25,0,10
01/17/2005,07:14,1108.50,1108.50,1108.50,1108.50,3,0
01/17/2005,07:16,1108.50,1108.50,1108.50,1108.50,5,0
01/17/2005,07:17,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,07:18,1108.50,1108.50,1108.50,1108.50,4,0
01/17/2005,07:19,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,07:22,1108.50,1108.50,1108.50,1108.50,3,0
01/17/2005,07:23,1108.50,1108.50,1108.50,1108.50,2,0
01/17/2005,07:24,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,07:25,1108.50,1108.50,1108.50,1108.50,5,0
01/17/2005,07:27,1108.50,1108.50,1108.50,1108.50,16,0
01/17/2005,07:36,1108.75,1108.75,1108.75,1108.75,2,0
01/17/2005,07:37,1108.50,1108.75,1108.50,1108.75,80,10
01/17/2005,07:38,1108.75,1108.75,1108.75,1108.75,5,0
01/17/2005,07:39,1108.75,1109.00,1108.50,1109.00,10,2
01/17/2005,07:40,1108.75,1108.75,1108.75,1108.75,0,55
01/17/2005,07:43,1109.00,1109.00,1109.00,1109.00,3,0
01/17/2005,07:45,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,07:46,1108.75,1108.75,1108.75,1108.75,0,20
01/17/2005,07:47,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,07:48,1108.75,1108.75,1108.75,1108.75,0,8
01/17/2005,07:49,1109.00,1109.00,1109.00,1109.00,40,0
01/17/2005,07:53,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,07:55,1109.00,1109.00,1109.00,1109.00,7,0
01/17/2005,07:57,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,07:58,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,08:01,1108.75,1108.75,1108.75,1108.75,0,2
01/17/2005,08:02,1108.75,1108.75,1108.75,1108.75,0,35
01/17/2005,08:04,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,08:05,1108.50,1108.75,1108.50,1108.75,6,1
01/17/2005,08:09,1108.75,1108.75,1108.75,1108.75,25,0
01/17/2005,08:10,1108.75,1108.75,1108.75,1108.75,5,0
01/17/2005,08:11,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,08:15,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,08:16,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,08:17,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,08:22,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,08:23,1108.75,1108.75,1108.75,1108.75,0,3
01/17/2005,08:27,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,08:28,1108.75,1108.75,1108.75,1108.75,0,3
01/17/2005,08:31,1109.00,1109.00,1108.75,1108.75,5,5
01/17/2005,08:32,1108.75,1108.75,1108.75,1108.75,0,2
01/17/2005,08:33,1108.75,1108.75,1108.75,1108.75,0,31
01/17/2005,08:34,1108.75,1108.75,1108.75,1108.75,0,16
01/17/2005,08:35,1108.75,1108.75,1108.75,1108.75,0,4
01/17/2005,08:36,1108.75,1108.75,1108.50,1108.50,0,4
01/17/2005,08:37,1108.50,1109.00,1108.50,1109.00,75,1
01/17/2005,08:41,1109.00,1109.00,1108.75,1108.75,6,1
01/17/2005,08:43,1108.75,1108.75,1108.75,1108.75,0,2
01/17/2005,08:45,1108.75,1108.75,1108.50,1108.50,0,61
01/17/2005,08:46,1108.50,1108.50,1108.50,1108.50,0,5
01/17/2005,08:47,1108.75,1108.75,1108.50,1108.50,1,4
01/17/2005,08:49,1108.50,1108.50,1108.50,1108.50,0,26
01/17/2005,08:50,1108.50,1108.50,1108.50,1108.50,0,38
01/17/2005,08:52,1108.75,1108.75,1108.75,1108.75,10,0
01/17/2005,08:53,1108.50,1108.50,1108.50,1108.50,0,3
01/17/2005,08:55,1108.50,1108.50,1108.50,1108.50,0,21
01/17/2005,08:56,1108.75,1108.75,1108.75,1108.75,10,0
01/17/2005,08:57,1108.50,1108.50,1108.50,1108.50,0,50
01/17/2005,08:58,1108.50,1108.75,1108.50,1108.75,1,1
01/17/2005,08:59,1108.75,1108.75,1108.50,1108.75,73,52
01/17/2005,09:00,1108.75,1108.75,1108.75,1108.75,14,0
01/17/2005,09:01,1108.75,1108.75,1108.75,1108.75,14,0
01/17/2005,09:02,1108.75,1108.75,1108.75,1108.75,15,0
01/17/2005,09:03,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,09:04,1108.75,1108.75,1108.75,1108.75,12,0
01/17/2005,09:06,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,09:08,1108.50,1108.50,1108.50,1108.50,0,3
01/17/2005,09:09,1108.50,1108.50,1108.25,1108.25,3,302
01/17/2005,09:10,1108.25,1108.75,1108.25,1108.25,80,38
01/17/2005,09:11,1108.25,1108.25,1108.00,1108.25,65,137
01/17/2005,09:13,1108.25,1108.25,1108.25,1108.25,23,0
01/17/2005,09:14,1108.25,1108.25,1108.25,1108.25,43,0
01/17/2005,09:15,1108.25,1108.50,1108.25,1108.25,65,10
01/17/2005,09:17,1108.50,1108.50,1108.50,1108.50,10,0
01/17/2005,09:20,1108.50,1108.50,1108.50,1108.50,10,0
01/17/2005,09:21,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,09:22,1108.25,1108.25,1108.00,1108.00,0,28
01/17/2005,09:23,1108.25,1108.25,1108.25,1108.25,47,0
01/17/2005,09:24,1108.25,1108.25,1108.00,1108.00,18,5
01/17/2005,09:25,1108.50,1108.50,1108.50,1108.50,10,0
01/17/2005,09:26,1108.25,1108.25,1108.25,1108.25,0,28
01/17/2005,09:27,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,09:28,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,09:29,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,09:30,1108.25,1108.25,1108.25,1108.25,0,31
01/17/2005,09:32,1108.25,1108.25,1108.25,1108.25,0,25
01/17/2005,09:33,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,09:34,1108.25,1108.50,1108.25,1108.50,20,27
01/17/2005,09:35,1108.50,1108.50,1108.50,1108.50,3,0
01/17/2005,09:36,1108.75,1108.75,1108.50,1108.75,3,5
01/17/2005,09:37,1108.50,1108.50,1108.50,1108.50,0,73
01/17/2005,09:38,1108.25,1108.50,1108.25,1108.50,21,2
01/17/2005,09:39,1108.50,1108.50,1108.50,1108.50,6,0
01/17/2005,09:41,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,09:42,1108.50,1108.50,1108.50,1108.50,10,0
01/17/2005,09:43,1108.50,1108.50,1108.50,1108.50,5,0
01/17/2005,09:47,1108.50,1108.50,1108.50,1108.50,6,0
01/17/2005,09:51,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,09:52,1108.75,1108.75,1108.75,1108.75,27,0
01/17/2005,09:53,1108.75,1109.00,1108.75,1108.75,25,20
01/17/2005,09:54,1108.75,1108.75,1108.75,1108.75,0,14
01/17/2005,09:56,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,09:57,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,09:58,1109.00,1109.00,1108.75,1108.75,20,30
01/17/2005,10:02,1108.75,1109.00,1108.75,1109.00,303,1
01/17/2005,10:03,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,10:04,1109.00,1109.00,1109.00,1109.00,10,0
01/17/2005,10:05,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,10:07,1108.75,1108.75,1108.75,1108.75,0,3
01/17/2005,10:10,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,10:12,1108.75,1108.75,1108.75,1108.75,0,2
01/17/2005,10:16,1108.75,1108.75,1108.75,1108.75,0,2
01/17/2005,10:17,1108.75,1109.00,1108.75,1109.00,1,8
01/17/2005,10:18,1109.00,1109.00,1108.75,1108.75,3,72
01/17/2005,10:20,1108.75,1108.75,1108.75,1108.75,0,21
01/17/2005,10:22,1108.50,1108.75,1108.50,1108.75,15,1
01/17/2005,10:23,1108.75,1109.00,1108.75,1109.00,23,0
01/17/2005,10:24,1108.75,1109.00,1108.75,1109.00,12,1
01/17/2005,10:25,1109.00,1109.00,1109.00,1109.00,71,0
01/17/2005,10:27,1109.00,1109.00,1109.00,1109.00,2,0
01/17/2005,10:28,1109.00,1109.00,1109.00,1109.00,11,0
01/17/2005,10:29,1109.00,1109.00,1109.00,1109.00,28,0
01/17/2005,10:30,1109.00,1109.25,1109.00,1109.00,46,17
01/17/2005,17:01,1109.25,1109.25,1109.25,1109.25,36,0
01/17/2005,17:02,1109.25,1109.25,1109.00,1109.25,5,1
01/17/2005,17:03,1109.00,1109.00,1109.00,1109.00,0,4
01/17/2005,17:04,1109.00,1109.00,1109.00,1109.00,0,2
01/17/2005,17:05,1109.00,1109.00,1109.00,1109.00,0,19
01/17/2005,17:06,1109.00,1109.00,1108.75,1108.75,0,83
01/17/2005,17:07,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,17:09,1109.00,1109.00,1109.00,1109.00,4,0
01/17/2005,17:12,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,17:13,1109.00,1109.00,1109.00,1109.00,10,0
01/17/2005,17:15,1109.00,1109.00,1109.00,1109.00,15,0
01/17/2005,17:16,1109.00,1109.00,1109.00,1109.00,3,0
01/17/2005,17:17,1109.00,1109.25,1108.50,1108.75,45,34
01/17/2005,17:18,1109.00,1109.00,1108.75,1108.75,30,10
01/17/2005,17:19,1108.75,1108.75,1108.50,1108.75,7,9
01/17/2005,17:20,1109.00,1109.00,1109.00,1109.00,4,0
01/17/2005,17:22,1109.00,1109.00,1109.00,1109.00,9,0
01/17/2005,17:24,1109.25,1109.25,1109.25,1109.25,15,0
01/17/2005,17:25,1109.25,1109.25,1109.25,1109.25,2,0
01/17/2005,17:27,1109.25,1109.25,1109.25,1109.25,27,0
01/17/2005,17:32,1109.50,1109.50,1109.25,1109.25,1,2
01/17/2005,17:35,1109.25,1109.50,1109.25,1109.50,1,10
01/17/2005,17:42,1109.25,1109.25,1109.25,1109.25,0,5
01/17/2005,17:43,1109.25,1109.25,1109.25,1109.25,0,3
01/17/2005,17:45,1109.25,1109.25,1109.25,1109.25,0,4
01/17/2005,17:48,1109.25,1109.25,1109.25,1109.25,0,3
01/17/2005,17:49,1109.25,1109.25,1109.25,1109.25,0,1
01/17/2005,17:51,1109.25,1109.50,1109.25,1109.25,3,3
01/17/2005,17:54,1109.25,1109.25,1109.25,1109.25,0,21
01/17/2005,17:56,1109.25,1109.25,1109.25,1109.25,0,3
01/17/2005,18:00,1109.25,1109.25,1109.25,1109.25,0,10
01/17/2005,18:05,1109.25,1109.25,1109.25,1109.25,0,4
01/17/2005,18:07,1109.25,1109.25,1109.25,1109.25,0,2
01/17/2005,18:09,1109.25,1109.25,1109.25,1109.25,0,16
01/17/2005,18:10,1109.50,1109.50,1109.50,1109.50,5,0
01/17/2005,18:11,1109.50,1109.50,1109.50,1109.50,2,0
01/17/2005,18:15,1109.25,1109.25,1109.25,1109.25,0,22
01/17/2005,18:16,1109.25,1109.25,1109.25,1109.25,0,1
01/17/2005,18:19,1109.50,1109.50,1109.50,1109.50,2,0
01/17/2005,18:21,1109.25,1109.50,1109.25,1109.50,1,1
01/17/2005,18:24,1109.25,1109.25,1109.25,1109.25,0,3
01/17/2005,18:25,1109.25,1109.25,1109.00,1109.25,5,28
01/17/2005,18:26,1109.25,1109.25,1109.25,1109.25,2,0
01/17/2005,18:28,1109.25,1109.25,1109.25,1109.25,5,0
01/17/2005,18:29,1109.00,1109.00,1109.00,1109.00,0,1
01/17/2005,18:30,1109.00,1109.00,1109.00,1109.00,0,37
01/17/2005,18:33,1109.00,1109.00,1109.00,1109.00,0,25
01/17/2005,18:34,1109.00,1109.00,1109.00,1109.00,0,5
01/17/2005,18:35,1109.00,1109.00,1109.00,1109.00,0,51
01/17/2005,18:37,1108.75,1109.00,1108.75,1108.75,1,10
01/17/2005,18:38,1108.75,1109.00,1108.75,1109.00,1,1
01/17/2005,18:41,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,18:46,1108.75,1108.75,1108.75,1108.75,0,32
01/17/2005,18:47,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,18:48,1108.75,1108.75,1108.75,1108.75,0,2
01/17/2005,18:50,1109.00,1109.00,1109.00,1109.00,4,0
01/17/2005,18:51,1109.00,1109.00,1109.00,1109.00,2,0
01/17/2005,18:55,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,19:04,1109.00,1109.00,1109.00,1109.00,1,0
01/17/2005,19:05,1109.00,1109.00,1108.75,1108.75,1,1
01/17/2005,19:08,1108.75,1108.75,1108.75,1108.75,0,2
01/17/2005,19:11,1108.75,1108.75,1108.75,1108.75,0,5
01/17/2005,19:13,1108.75,1108.75,1108.75,1108.75,0,14
01/17/2005,19:20,1108.75,1108.75,1108.75,1108.75,0,13
01/17/2005,19:21,1108.75,1108.75,1108.75,1108.75,0,1
01/17/2005,19:24,1108.75,1108.75,1108.75,1108.75,0,2
01/17/2005,19:25,1108.50,1108.50,1108.50,1108.50,0,163
01/17/2005,19:26,1108.50,1108.50,1108.50,1108.50,0,10
01/17/2005,19:27,1108.25,1108.25,1108.25,1108.25,0,7
01/17/2005,19:28,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,19:29,1108.50,1108.50,1108.50,1108.50,36,0
01/17/2005,19:30,1108.50,1108.50,1108.50,1108.50,11,0
01/17/2005,19:33,1108.75,1108.75,1108.75,1108.75,5,0
01/17/2005,19:38,1108.75,1108.75,1108.75,1108.75,5,0
01/17/2005,19:41,1108.50,1108.50,1108.50,1108.50,0,11
01/17/2005,19:43,1108.50,1108.50,1108.50,1108.50,0,2
01/17/2005,19:45,1108.50,1108.50,1108.50,1108.50,0,5
01/17/2005,19:46,1108.50,1108.50,1108.50,1108.50,0,4
01/17/2005,19:47,1108.25,1108.50,1108.25,1108.50,2,2
01/17/2005,19:49,1108.75,1108.75,1108.75,1108.75,6,0
01/17/2005,19:51,1108.50,1108.50,1108.50,1108.50,0,20
01/17/2005,19:53,1108.75,1108.75,1108.50,1108.50,1,1
01/17/2005,19:58,1108.50,1108.50,1108.50,1108.50,0,4
01/17/2005,20:00,1108.50,1108.50,1108.50,1108.50,0,3
01/17/2005,20:01,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,20:02,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,20:03,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,20:04,1108.75,1108.75,1108.50,1108.50,4,1
01/17/2005,20:05,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,20:06,1108.50,1108.50,1108.25,1108.25,0,7
01/17/2005,20:08,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:11,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:13,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:24,1108.25,1108.25,1108.25,1108.25,0,10
01/17/2005,20:25,1108.25,1108.25,1108.25,1108.25,0,15
01/17/2005,20:27,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,20:36,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,20:37,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:38,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,20:40,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:41,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,20:42,1108.25,1108.25,1108.25,1108.25,0,31
01/17/2005,20:43,1108.25,1108.25,1108.25,1108.25,0,3
01/17/2005,20:44,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:46,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:47,1108.25,1108.25,1108.25,1108.25,0,4
01/17/2005,20:48,1108.25,1108.25,1108.25,1108.25,0,3
01/17/2005,20:49,1108.25,1108.25,1108.25,1108.25,0,7
01/17/2005,20:50,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:51,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,20:53,1108.50,1108.50,1108.50,1108.50,51,0
01/17/2005,20:57,1108.50,1108.50,1108.50,1108.50,66,0
01/17/2005,20:58,1108.50,1108.50,1108.50,1108.50,105,0
01/17/2005,20:59,1108.50,1108.50,1108.50,1108.50,12,0
01/17/2005,21:00,1108.50,1108.50,1108.50,1108.50,3,0
01/17/2005,21:01,1108.50,1108.50,1108.50,1108.50,2,0
01/17/2005,21:04,1108.50,1108.50,1108.50,1108.50,11,0
01/17/2005,21:05,1108.50,1108.50,1108.50,1108.50,7,0
01/17/2005,21:06,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,21:09,1108.50,1108.50,1108.50,1108.50,6,0
01/17/2005,21:10,1108.50,1108.50,1108.50,1108.50,34,0
01/17/2005,21:11,1108.50,1108.50,1108.50,1108.50,2,0
01/17/2005,21:13,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,21:15,1108.25,1108.25,1108.25,1108.25,0,5
01/17/2005,21:20,1108.50,1108.50,1108.50,1108.50,10,0
01/17/2005,21:23,1108.50,1108.50,1108.50,1108.50,3,0
01/17/2005,21:24,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,21:25,1108.25,1108.25,1108.25,1108.25,0,29
01/17/2005,21:26,1108.25,1108.25,1108.25,1108.25,0,5
01/17/2005,21:29,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,21:30,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,21:33,1108.25,1108.25,1108.25,1108.25,0,5
01/17/2005,21:34,1108.25,1108.25,1108.25,1108.25,0,20
01/17/2005,21:37,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,21:39,1108.50,1108.50,1108.50,1108.50,5,0
01/17/2005,21:40,1108.50,1108.50,1108.25,1108.25,35,45
01/17/2005,21:41,1108.50,1108.50,1108.50,1108.50,12,0
01/17/2005,21:42,1108.50,1108.75,1108.50,1108.75,5,0
01/17/2005,21:43,1108.50,1108.50,1108.50,1108.50,0,5
01/17/2005,21:44,1108.50,1108.50,1108.50,1108.50,0,12
01/17/2005,21:45,1108.50,1108.50,1108.50,1108.50,0,3
01/17/2005,21:49,1108.50,1108.50,1108.50,1108.50,0,2
01/17/2005,21:53,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,22:01,1108.25,1108.25,1108.00,1108.00,0,100
01/17/2005,22:02,1108.00,1108.25,1108.00,1108.25,4,100
01/17/2005,22:04,1108.00,1108.00,1108.00,1108.00,0,2
01/17/2005,22:05,1108.25,1108.25,1108.25,1108.25,31,0
01/17/2005,22:10,1108.25,1108.25,1108.25,1108.25,50,0
01/17/2005,22:11,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,22:13,1108.25,1108.25,1108.25,1108.25,0,30
01/17/2005,22:14,1108.25,1108.25,1108.25,1108.25,0,8
01/17/2005,22:21,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,22:22,1108.25,1108.25,1108.25,1108.25,0,36
01/17/2005,22:23,1108.25,1108.25,1108.25,1108.25,0,7
01/17/2005,22:24,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,22:25,1108.25,1108.25,1108.00,1108.00,0,3
01/17/2005,22:27,1108.50,1108.50,1108.50,1108.50,88,0
01/17/2005,22:28,1108.75,1108.75,1108.50,1108.50,4,7
01/17/2005,22:30,1108.50,1108.50,1108.50,1108.50,0,5
01/17/2005,22:31,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,22:34,1108.50,1108.50,1108.50,1108.50,0,8
01/17/2005,22:40,1108.50,1108.50,1108.50,1108.50,0,10
01/17/2005,22:42,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,22:43,1108.75,1108.75,1108.75,1108.75,50,0
01/17/2005,22:44,1108.50,1108.50,1108.50,1108.50,0,5
01/17/2005,22:51,1108.75,1108.75,1108.75,1108.75,50,0
01/17/2005,22:52,1108.75,1108.75,1108.75,1108.75,13,0
01/17/2005,22:53,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,22:54,1108.75,1108.75,1108.75,1108.75,25,0
01/17/2005,22:55,1108.75,1108.75,1108.75,1108.75,5,0
01/17/2005,22:58,1108.75,1108.75,1108.75,1108.75,12,0
01/17/2005,22:59,1108.75,1108.75,1108.75,1108.75,4,0
01/17/2005,23:12,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,23:14,1108.50,1108.50,1108.50,1108.50,0,7
01/17/2005,23:15,1108.50,1108.50,1108.50,1108.50,0,1
01/17/2005,23:20,1108.50,1108.50,1108.50,1108.50,0,11
01/17/2005,23:22,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,23:26,1108.75,1108.75,1108.75,1108.75,1,0
01/17/2005,23:30,1108.50,1108.50,1108.50,1108.50,0,69
01/17/2005,23:31,1108.25,1108.50,1108.25,1108.50,7,4
01/17/2005,23:33,1108.25,1108.25,1108.25,1108.25,0,41
01/17/2005,23:34,1108.25,1108.25,1108.25,1108.25,0,41
01/17/2005,23:38,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,23:39,1108.00,1108.00,1108.00,1108.00,0,1
01/17/2005,23:40,1108.25,1108.25,1108.25,1108.25,2,0
01/17/2005,23:41,1108.25,1108.50,1108.25,1108.50,28,0
01/17/2005,23:42,1108.25,1108.50,1108.25,1108.50,2,2
01/17/2005,23:43,1108.25,1108.25,1108.25,1108.25,0,1
01/17/2005,23:44,1108.25,1108.25,1108.25,1108.25,0,3
01/17/2005,23:45,1108.25,1108.25,1108.25,1108.25,0,2
01/17/2005,23:48,1108.50,1108.50,1108.50,1108.50,1,0
01/17/2005,23:50,1108.25,1108.25,1108.25,1108.25,0,6
01/17/2005,23:53,1108.50,1108.50,1108.25,1108.25,2,1
01/17/2005,23:59,1108.50,1108.50,1108.50,1108.50,5,0
01/18/2005,00:00,1108.50,1108.50,1108.50,1108.50,6,0
01/18/2005,00:02,1108.25,1108.25,1108.25,1108.25,0,1
01/18/2005,00:04,1108.50,1108.50,1108.25,1108.25,1,1
01/18/2005,00:05,1108.25,1108.25,1108.25,1108.25,0,1
01/18/2005,00:07,1108.00,1108.00,1107.75,1107.75,2,123
01/18/2005,00:08,1107.75,1107.75,1107.75,1107.75,0,38
01/18/2005,00:09,1107.50,1107.75,1107.50,1107.50,14,5
01/18/2005,00:10,1107.75,1107.75,1107.50,1107.50,1,1
01/18/2005,00:11,1108.00,1108.00,1108.00,1108.00,9,0
01/18/2005,00:13,1107.75,1107.75,1107.75,1107.75,0,1
01/18/2005,00:17,1107.75,1107.75,1107.75,1107.75,0,1
01/18/2005,00:25,1107.50,1107.50,1107.50,1107.50,0,68
01/18/2005,00:26,1107.25,1107.50,1107.25,1107.50,1,26
01/18/2005,00:27,1107.50,1107.50,1107.50,1107.50,3,0
01/18/2005,00:28,1107.25,1107.50,1107.25,1107.50,1,7
01/18/2005,00:29,1107.50,1107.50,1107.50,1107.50,2,0
01/18/2005,00:31,1107.25,1107.25,1107.25,1107.25,0,2
01/18/2005,00:32,1107.25,1107.25,1107.25,1107.25,0,4
01/18/2005,00:34,1107.50,1107.50,1107.50,1107.50,2,0
01/18/2005,00:35,1107.50,1107.50,1107.50,1107.50,5,0
01/18/2005,00:36,1107.25,1107.25,1107.00,1107.25,3,49
01/18/2005,00:38,1107.50,1107.50,1107.50,1107.50,1,0
01/18/2005,00:39,1107.25,1107.25,1107.25,1107.25,0,1
01/18/2005,00:40,1107.50,1107.50,1107.25,1107.25,1,19
01/18/2005,00:41,1107.25,1107.25,1107.25,1107.25,0,1
01/18/2005,00:42,1107.25,1107.25,1107.25,1107.25,0,19
01/18/2005,00:43,1107.25,1107.25,1107.25,1107.25,0,47
01/18/2005,00:44,1107.25,1107.25,1107.25,1107.25,0,1
01/18/2005,00:45,1107.00,1107.00,1107.00,1107.00,0,70
01/18/2005,00:47,1107.25,1107.25,1107.00,1107.00,1,2
01/18/2005,00:48,1107.25,1107.25,1107.25,1107.25,19,0
01/18/2005,00:49,1107.50,1108.00,1107.50,1107.75,40,2
01/18/2005,00:54,1107.75,1107.75,1107.75,1107.75,0,25
01/18/2005,00:55,1107.75,1107.75,1107.25,1107.25,3,19
01/18/2005,00:56,1107.25,1107.25,1107.25,1107.25,0,3
01/18/2005,00:58,1107.25,1107.25,1107.25,1107.25,0,13
01/18/2005,00:59,1107.25,1107.25,1107.25,1107.25,0,1
01/18/2005,01:03,1107.25,1107.25,1107.00,1107.00,0,7
01/18/2005,01:04,1107.00,1107.00,1107.00,1107.00,0,10
01/18/2005,01:05,1107.00,1107.00,1107.00,1107.00,0,7
01/18/2005,01:06,1107.00,1107.00,1107.00,1107.00,0,4
01/18/2005,01:08,1107.00,1107.00,1107.00,1107.00,0,19
01/18/2005,01:09,1106.75,1107.00,1106.75,1107.00,2,2
01/18/2005,01:10,1107.00,1107.00,1107.00,1107.00,7,0
01/18/2005,01:12,1107.00,1107.00,1107.00,1107.00,2,0
01/18/2005,01:14,1107.00,1107.00,1107.00,1107.00,6,0
01/18/2005,01:15,1107.00,1107.00,1107.00,1107.00,3,0
01/18/2005,01:16,1107.00,1107.00,1107.00,1107.00,3,0
01/18/2005,01:18,1107.25,1107.25,1107.25,1107.25,5,0
01/18/2005,01:23,1107.25,1107.25,1107.25,1107.25,5,0
01/18/2005,01:24,1107.00,1107.00,1107.00,1107.00,0,7
01/18/2005,01:25,1107.00,1107.00,1107.00,1107.00,0,4
01/18/2005,01:28,1107.25,1107.25,1107.25,1107.25,2,0
01/18/2005,01:29,1107.00,1107.00,1107.00,1107.00,0,4
01/18/2005,01:30,1107.25,1107.25,1107.25,1107.25,2,0
01/18/2005,01:31,1107.25,1107.25,1107.25,1107.25,1,0
01/18/2005,01:36,1107.50,1107.50,1107.50,1107.50,8,0
01/18/2005,01:37,1107.25,1107.25,1107.25,1107.25,0,1
01/18/2005,01:38,1107.25,1107.25,1107.25,1107.25,0,1
01/18/2005,01:39,1107.25,1107.25,1107.25,1107.25,0,2
01/18/2005,01:44,1107.50,1107.50,1107.50,1107.50,1,0
01/18/2005,01:45,1107.25,1107.25,1107.25,1107.25,0,2
01/18/2005,01:48,1107.25,1107.25,1107.25,1107.25,0,3
01/18/2005,01:49,1107.25,1107.25,1107.25,1107.25,0,16
01/18/2005,01:50,1107.00,1107.00,1107.00,1107.00,0,25
01/18/2005,01:51,1107.00,1107.00,1107.00,1107.00,0,2
01/18/2005,01:52,1107.00,1107.00,1107.00,1107.00,0,31
01/18/2005,01:53,1106.75,1107.00,1106.75,1107.00,76,3
01/18/2005,01:55,1107.00,1107.25,1107.00,1107.25,15,0
01/18/2005,01:56,1107.00,1107.00,1107.00,1107.00,0,5
01/18/2005,01:57,1107.00,1107.00,1107.00,1107.00,0,20
01/18/2005,01:59,1107.00,1107.00,1106.50,1106.50,0,246
01/18/2005,02:00,1106.50,1107.00,1106.50,1107.00,1,9
01/18/2005,02:01,1106.75,1106.75,1106.75,1106.75,0,21
01/18/2005,02:02,1106.75,1106.75,1106.75,1106.75,0,60
01/18/2005,02:03,1106.50,1106.75,1106.50,1106.75,5,2
01/18/2005,02:04,1106.50,1106.50,1106.25,1106.50,32,157
01/18/2005,02:05,1106.50,1106.50,1106.50,1106.50,165,0
01/18/2005,02:06,1106.50,1106.50,1106.50,1106.50,107,0
01/18/2005,02:07,1106.50,1106.50,1106.25,1106.50,271,14
01/18/2005,02:08,1106.50,1106.50,1106.50,1106.50,74,0
01/18/2005,02:11,1106.50,1106.50,1106.50,1106.50,49,0
01/18/2005,02:12,1106.50,1106.50,1106.50,1106.50,38,0
01/18/2005,02:13,1106.50,1106.50,1106.50,1106.50,19,0
01/18/2005,02:14,1106.50,1106.50,1106.50,1106.50,18,0
01/18/2005,02:15,1106.50,1106.50,1106.50,1106.50,81,0
01/18/2005,02:17,1106.25,1106.25,1106.25,1106.25,0,72
01/18/2005,02:18,1106.25,1106.25,1106.00,1106.25,98,26
01/18/2005,02:19,1106.25,1106.25,1106.00,1106.00,10,20
01/18/2005,02:20,1106.25,1106.25,1106.25,1106.25,39,0
01/18/2005,02:21,1106.25,1106.25,1106.25,1106.25,17,0
01/18/2005,02:22,1106.25,1106.25,1106.25,1106.25,88,0
01/18/2005,02:23,1106.50,1106.50,1106.50,1106.50,62,0
01/18/2005,02:24,1106.50,1106.50,1106.50,1106.50,201,0
01/18/2005,02:25,1106.25,1106.50,1106.25,1106.25,14,110
01/18/2005,02:27,1106.00,1106.00,1106.00,1106.00,0,5
01/18/2005,02:28,1106.00,1106.00,1105.50,1105.50,0,330
01/18/2005,02:29,1105.50,1105.75,1105.50,1105.75,15,140
01/18/2005,02:30,1105.75,1105.75,1105.50,1105.75,156,54
01/18/2005,02:31,1105.75,1106.00,1105.75,1106.00,47,0
01/18/2005,02:32,1105.75,1105.75,1105.50,1105.75,5,81
01/18/2005,02:33,1105.50,1105.75,1105.50,1105.75,22,1
01/18/2005,02:34,1105.75,1105.75,1105.75,1105.75,14,0
01/18/2005,02:35,1105.75,1105.75,1105.25,1105.50,16,110
01/18/2005,02:36,1105.50,1105.75,1105.50,1105.75,197,0
01/18/2005,02:37,1105.75,1106.00,1105.75,1106.00,22,0
01/18/2005,02:38,1106.00,1106.00,1106.00,1106.00,15,0
01/18/2005,02:39,1105.75,1105.75,1105.75,1105.75,0,29
01/18/2005,02:40,1105.75,1105.75,1105.50,1105.50,0,32
01/18/2005,02:41,1105.50,1105.50,1105.25,1105.50,3,25
01/18/2005,02:42,1105.50,1105.50,1105.25,1105.50,62,1
01/18/2005,02:43,1105.50,1105.50,1105.25,1105.25,2,10
01/18/2005,02:45,1105.50,1105.50,1105.50,1105.50,114,0
01/18/2005,02:46,1105.75,1106.00,1105.75,1105.75,233,2
01/18/2005,02:47,1105.75,1105.75,1105.75,1105.75,0,32
01/18/2005,02:48,1105.75,1105.75,1105.75,1105.75,0,5
01/18/2005,02:49,1106.00,1106.00,1106.00,1106.00,4,0
01/18/2005,02:50,1106.00,1106.00,1105.75,1105.75,2,1
01/18/2005,02:52,1105.75,1105.75,1105.75,1105.75,0,106
01/18/2005,02:53,1105.75,1105.75,1105.75,1105.75,0,28
01/18/2005,02:54,1106.00,1106.00,1105.75,1105.75,1,6
01/18/2005,02:55,1105.75,1105.75,1105.75,1105.75,0,3
01/18/2005,02:56,1106.00,1106.00,1106.00,1106.00,71,0
01/18/2005,02:57,1106.00,1106.00,1106.00,1106.00,2,0
01/18/2005,02:58,1106.00,1106.00,1106.00,1106.00,70,0
01/18/2005,02:59,1106.25,1106.25,1106.00,1106.00,3,47
01/18/2005,03:00,1106.00,1106.00,1106.00,1106.00,0,32
01/18/2005,03:01,1106.25,1106.25,1106.25,1106.25,1,0
01/18/2005,03:03,1106.25,1106.25,1105.75,1106.00,8,153
01/18/2005,03:04,1106.00,1106.00,1106.00,1106.00,88,0
01/18/2005,03:05,1106.00,1106.00,1106.00,1106.00,2,0
01/18/2005,03:06,1106.00,1106.00,1106.00,1106.00,14,0
01/18/2005,03:07,1106.25,1106.25,1106.25,1106.25,1,0
01/18/2005,03:08,1106.00,1106.00,1106.00,1106.00,0,2
01/18/2005,03:09,1106.25,1106.25,1106.25,1106.25,94,0
01/18/2005,03:10,1106.25,1106.50,1106.25,1106.50,100,3
01/18/2005,03:11,1106.25,1106.25,1106.25,1106.25,0,39
01/18/2005,03:12,1106.00,1106.00,1106.00,1106.00,0,125
01/18/2005,03:13,1106.25,1106.25,1106.25,1106.25,6,0
01/18/2005,03:14,1106.00,1106.00,1106.00,1106.00,0,39
01/18/2005,03:15,1106.00,1106.00,1106.00,1106.00,0,5
01/18/2005,03:16,1106.00,1106.00,1106.00,1106.00,0,10
01/18/2005,03:17,1106.00,1106.00,1106.00,1106.00,0,16
01/18/2005,03:18,1106.00,1106.00,1106.00,1106.00,0,61
01/18/2005,03:20,1106.00,1106.25,1106.00,1106.25,96,32
01/18/2005,03:21,1106.25,1106.25,1106.25,1106.25,1,0
01/18/2005,03:23,1106.25,1106.50,1106.25,1106.50,18,0
01/18/2005,03:24,1106.25,1106.25,1106.00,1106.00,0,89
01/18/2005,03:25,1106.00,1106.00,1106.00,1106.00,0,4
01/18/2005,03:26,1106.00,1106.00,1105.75,1105.75,0,8
01/18/2005,03:27,1105.75,1105.75,1105.75,1105.75,0,224
01/18/2005,03:28,1106.00,1106.00,1106.00,1106.00,10,0
01/18/2005,03:29,1105.75,1105.75,1105.75,1105.75,0,14
01/18/2005,03:30,1106.00,1106.00,1105.75,1105.75,13,54
01/18/2005,03:31,1106.00,1106.00,1105.75,1105.75,1,34
01/18/2005,03:32,1105.75,1105.75,1105.75,1105.75,0,27
01/18/2005,03:33,1105.75,1106.00,1105.75,1105.75,10,101
01/18/2005,03:35,1106.00,1106.00,1106.00,1106.00,43,0
01/18/2005,03:36,1105.75,1106.00,1105.75,1106.00,10,160
01/18/2005,03:37,1106.00,1106.00,1106.00,1106.00,35,0
01/18/2005,03:38,1106.00,1106.00,1106.00,1106.00,10,0
01/18/2005,03:39,1105.75,1105.75,1105.75,1105.75,0,2
01/18/2005,03:40,1106.00,1106.00,1106.00,1106.00,48,0
01/18/2005,03:41,1106.25,1106.25,1106.00,1106.25,3,42
01/18/2005,03:42,1106.25,1106.25,1106.25,1106.25,1,0
01/18/2005,03:44,1106.00,1106.00,1106.00,1106.00,0,17
01/18/2005,03:45,1105.75,1105.75,1105.50,1105.50,0,160
01/18/2005,03:46,1105.50,1105.50,1105.25,1105.50,14,213
01/18/2005,03:47,1105.50,1105.50,1105.50,1105.50,23,0
01/18/2005,03:49,1105.50,1105.50,1105.50,1105.50,96,0
01/18/2005,03:50,1105.50,1105.75,1105.50,1105.75,10,0
01/18/2005,03:51,1105.50,1105.50,1105.50,1105.50,0,102
01/18/2005,03:52,1105.50,1105.50,1105.50,1105.50,0,68
01/18/2005,03:53,1105.25,1105.50,1105.25,1105.50,50,1
01/18/2005,03:54,1105.50,1105.75,1105.50,1105.75,8,0
01/18/2005,03:55,1105.75,1105.75,1105.75,1105.75,25,0
01/18/2005,03:56,1105.75,1105.75,1105.75,1105.75,8,0
01/18/2005,03:57,1105.75,1105.75,1105.75,1105.75,2,0
01/18/2005,03:58,1105.75,1105.75,1105.75,1105.75,9,0
01/18/2005,03:59,1105.75,1105.75,1105.75,1105.75,16,0
01/18/2005,04:01,1105.75,1105.75,1105.75,1105.75,20,0
01/18/2005,04:02,1105.75,1105.75,1105.75,1105.75,9,0
01/18/2005,04:03,1105.75,1106.00,1105.75,1105.75,100,23
01/18/2005,04:04,1105.75,1105.75,1105.75,1105.75,0,18
01/18/2005,04:06,1106.00,1106.00,1106.00,1106.00,5,0
01/18/2005,04:07,1105.75,1105.75,1105.75,1105.75,0,1
01/18/2005,04:08,1105.75,1105.75,1105.75,1105.75,0,70
01/18/2005,04:09,1105.75,1105.75,1105.50,1105.50,0,18
01/18/2005,04:10,1105.50,1105.75,1105.50,1105.75,1,42
01/18/2005,04:13,1105.50,1105.50,1105.25,1105.25,0,23
01/18/2005,04:14,1105.50,1105.50,1105.25,1105.50,12,3
01/18/2005,04:15,1105.50,1105.50,1105.50,1105.50,7,0
01/18/2005,04:16,1105.50,1105.50,1105.50,1105.50,25,0
01/18/2005,04:17,1105.50,1105.50,1105.50,1105.50,1,0
01/18/2005,04:18,1105.50,1105.75,1105.50,1105.75,4,0
01/18/2005,04:20,1105.75,1105.75,1105.75,1105.75,90,0
01/18/2005,04:21,1105.75,1105.75,1105.75,1105.75,6,0
01/18/2005,04:23,1105.75,1105.75,1105.75,1105.75,8,0
01/18/2005,04:24,1105.75,1105.75,1105.75,1105.75,2,0
01/18/2005,04:25,1105.75,1105.75,1105.75,1105.75,20,0
01/18/2005,04:26,1106.00,1106.00,1106.00,1106.00,151,0
01/18/2005,04:27,1106.00,1106.00,1106.00,1106.00,22,0
01/18/2005,04:30,1106.25,1106.25,1106.25,1106.25,1,0
01/18/2005,04:31,1106.25,1106.25,1106.25,1106.25,64,0
01/18/2005,04:32,1106.25,1106.25,1106.25,1106.25,61,0
01/18/2005,04:33,1106.25,1106.25,1106.25,1106.25,20,0
01/18/2005,04:34,1106.25,1106.25,1106.25,1106.25,67,0
01/18/2005,04:35,1106.25,1106.25,1106.25,1106.25,4,0
01/18/2005,04:37,1106.25,1106.25,1106.25,1106.25,2,0
01/18/2005,04:38,1106.25,1106.25,1106.25,1106.25,1,0
01/18/2005,04:39,1106.25,1106.75,1106.25,1106.50,205,80
01/18/2005,04:40,1106.25,1106.25,1106.25,1106.25,0,88
01/18/2005,04:41,1106.25,1106.25,1106.25,1106.25,0,5
01/18/2005,04:42,1106.25,1106.25,1106.00,1106.00,0,45
01/18/2005,04:43,1106.00,1106.00,1106.00,1106.00,0,12
01/18/2005,04:44,1106.00,1106.00,1106.00,1106.00,0,26
01/18/2005,04:45,1106.25,1106.75,1106.25,1106.75,123,0
01/18/2005,04:46,1106.50,1106.50,1106.25,1106.25,0,6
01/18/2005,04:47,1106.50,1106.50,1106.50,1106.50,13,0
01/18/2005,04:48,1106.50,1106.50,1106.50,1106.50,20,0
01/18/2005,04:49,1106.75,1106.75,1106.50,1106.50,197,152
01/18/2005,04:50,1106.50,1106.50,1106.50,1106.50,0,20
01/18/2005,04:51,1106.50,1106.50,1106.50,1106.50,0,2
01/18/2005,04:52,1106.25,1106.25,1106.25,1106.25,0,2
01/18/2005,04:53,1106.25,1106.25,1106.25,1106.25,0,78
01/18/2005,04:54,1106.25,1106.25,1106.25,1106.25,0,7
01/18/2005,04:55,1106.25,1106.25,1106.00,1106.00,0,40
01/18/2005,04:56,1106.00,1106.00,1106.00,1106.00,0,1
01/18/2005,04:57,1106.25,1106.25,1106.25,1106.25,10,0
01/18/2005,04:58,1106.00,1106.00,1106.00,1106.00,0,35
01/18/2005,04:59,1106.00,1106.00,1106.00,1106.00,0,26
01/18/2005,05:00,1106.00,1106.00,1106.00,1106.00,0,4
01/18/2005,05:01,1106.25,1106.25,1106.25,1106.25,3,0
01/18/2005,05:03,1106.00,1106.00,1106.00,1106.00,0,26
01/18/2005,05:06,1106.00,1106.00,1106.00,1106.00,0,2
01/18/2005,05:07,1106.00,1106.00,1106.00,1106.00,0,32
01/18/2005,05:09,1106.00,1106.00,1106.00,1106.00,0,30
01/18/2005,05:10,1106.25,1106.25,1106.25,1106.25,12,0
01/18/2005,05:11,1106.00,1106.00,1106.00,1106.00,0,25
01/18/2005,05:12,1106.00,1106.00,1106.00,1106.00,0,7
01/18/2005,05:13,1106.00,1106.00,1106.00,1106.00,0,6
01/18/2005,05:15,1106.00,1106.25,1106.00,1106.25,4,50
01/18/2005,05:16,1106.25,1106.25,1106.25,1106.25,2,0
01/18/2005,05:17,1106.00,1106.00,1106.00,1106.00,0,2
01/18/2005,05:18,1106.00,1106.00,1106.00,1106.00,0,63
01/18/2005,05:20,1106.00,1106.00,1106.00,1106.00,0,1
01/18/2005,05:22,1106.00,1106.00,1106.00,1106.00,0,6
01/18/2005,05:23,1106.00,1106.00,1106.00,1106.00,0,3
01/18/2005,05:25,1106.00,1106.00,1106.00,1106.00,0,2
01/18/2005,05:30,1106.00,1106.00,1106.00,1106.00,0,30
01/18/2005,05:31,1106.00,1106.00,1105.75,1105.75,0,38
01/18/2005,05:34,1106.00,1106.00,1106.00,1106.00,77,0
01/18/2005,05:35,1106.00,1106.00,1106.00,1106.00,15,0
01/18/2005,05:36,1106.00,1106.00,1106.00,1106.00,5,0
01/18/2005,05:37,1106.00,1106.00,1106.00,1106.00,2,0
01/18/2005,05:38,1106.00,1106.00,1106.00,1106.00,34,0
01/18/2005,05:39,1106.00,1106.00,1106.00,1106.00,5,0
01/18/2005,05:43,1106.00,1106.00,1105.75,1105.75,2,2
01/18/2005,05:44,1106.00,1106.00,1106.00,1106.00,58,0
01/18/2005,05:45,1106.00,1106.00,1106.00,1106.00,12,0
01/18/2005,05:46,1106.00,1106.00,1106.00,1106.00,31,0
01/18/2005,05:47,1105.75,1105.75,1105.75,1105.75,0,5
01/18/2005,05:48,1105.75,1105.75,1105.50,1105.50,0,98
01/18/2005,05:49,1105.75,1105.75,1105.75,1105.75,15,0
01/18/2005,05:50,1106.00,1106.00,1106.00,1106.00,17,0
01/18/2005,05:51,1106.00,1106.00,1106.00,1106.00,4,0
01/18/2005,05:52,1106.00,1106.00,1105.75,1105.75,1,3
01/18/2005,05:53,1106.00,1106.00,1106.00,1106.00,15,0
01/18/2005,05:54,1106.00,1106.00,1105.75,1105.75,1,88
01/18/2005,05:55,1105.75,1105.75,1105.75,1105.75,0,111
01/18/2005,05:56,1105.75,1105.75,1105.75,1105.75,0,77
01/18/2005,05:57,1105.75,1105.75,1105.75,1105.75,0,9
01/18/2005,06:00,1105.75,1105.75,1105.75,1105.75,0,8
01/18/2005,06:01,1106.00,1106.00,1106.00,1106.00,16,0
01/18/2005,06:02,1106.00,1106.00,1106.00,1106.00,6,0
01/18/2005,06:04,1105.75,1105.75,1105.75,1105.75,0,67
01/18/2005,06:06,1106.00,1106.00,1106.00,1106.00,58,0
01/18/2005,06:08,1106.00,1106.25,1106.00,1106.25,25,0
01/18/2005,06:09,1106.00,1106.00,1106.00,1106.00,0,62
01/18/2005,06:10,1105.75,1105.75,1105.75,1105.75,0,21
01/18/2005,06:13,1105.75,1105.75,1105.75,1105.75,0,6
01/18/2005,06:15,1105.75,1105.75,1105.75,1105.75,0,41
01/18/2005,06:16,1106.00,1106.00,1105.75,1105.75,3,1
01/18/2005,06:17,1105.75,1105.75,1105.75,1105.75,0,1
01/18/2005,06:18,1105.75,1105.75,1105.75,1105.75,0,1
01/18/2005,06:20,1105.75,1106.00,1105.75,1106.00,1,1
01/18/2005,06:21,1106.00,1106.00,1106.00,1106.00,1,0
01/18/2005,06:23,1105.75,1105.75,1105.75,1105.75,0,46
01/18/2005,06:24,1105.75,1105.75,1105.50,1105.50,0,19
01/18/2005,06:25,1105.50,1105.75,1105.50,1105.75,1,2
01/18/2005,06:26,1105.75,1105.75,1105.75,1105.75,36,0
01/18/2005,06:27,1105.50,1105.50,1105.50,1105.50,0,3
01/18/2005,06:28,1105.50,1105.75,1105.50,1105.75,4,3
01/18/2005,06:29,1105.50,1105.50,1105.50,1105.50,0,100
01/18/2005,06:30,1105.50,1105.50,1105.25,1105.50,2,154
01/18/2005,06:31,1105.50,1105.50,1105.50,1105.50,9,0
01/18/2005,06:32,1105.25,1105.25,1105.00,1105.25,42,89
01/18/2005,06:33,1105.25,1105.25,1105.25,1105.25,9,0
01/18/2005,06:34,1105.00,1105.25,1105.00,1105.25,62,2
01/18/2005,06:35,1105.50,1105.50,1105.25,1105.50,16,2
01/18/2005,06:36,1105.50,1105.50,1105.25,1105.50,56,32
01/18/2005,06:37,1105.75,1105.75,1105.75,1105.75,2,0
01/18/2005,06:38,1105.50,1105.75,1105.50,1105.75,1,86
01/18/2005,06:39,1105.75,1105.75,1105.50,1105.75,65,21
01/18/2005,06:40,1105.75,1105.75,1105.75,1105.75,113,0
01/18/2005,06:41,1105.75,1105.75,1105.75,1105.75,3,0
01/18/2005,06:42,1105.50,1105.50,1105.50,1105.50,0,57
01/18/2005,06:43,1105.50,1105.50,1105.50,1105.50,0,12
01/18/2005,06:44,1105.50,1105.50,1105.50,1105.50,0,1
01/18/2005,06:45,1105.50,1105.75,1105.50,1105.75,1,59
01/18/2005,06:46,1105.75,1105.75,1105.75,1105.75,56,0
01/18/2005,06:47,1105.75,1105.75,1105.75,1105.75,10,0
01/18/2005,06:48,1105.75,1105.75,1105.75,1105.75,30,0
01/18/2005,06:49,1105.75,1105.75,1105.75,1105.75,2,0
01/18/2005,06:50,1105.75,1105.75,1105.75,1105.75,17,0
01/18/2005,06:51,1105.50,1105.75,1105.50,1105.75,4,54
01/18/2005,06:52,1105.50,1105.50,1105.50,1105.50,0,92
01/18/2005,06:53,1105.50,1105.50,1105.50,1105.50,0,1
01/18/2005,06:54,1105.50,1105.50,1105.50,1105.50,0,1
01/18/2005,06:55,1105.75,1105.75,1105.75,1105.75,3,0
01/18/2005,06:56,1105.50,1105.50,1105.50,1105.50,0,21
01/18/2005,06:57,1105.50,1105.50,1105.50,1105.50,0,11
01/18/2005,06:58,1105.75,1105.75,1105.75,1105.75,106,0
01/18/2005,06:59,1105.50,1105.50,1105.50,1105.50,0,4
01/18/2005,07:00,1105.50,1105.50,1105.50,1105.50,0,3
01/18/2005,07:02,1105.50,1105.50,1105.50,1105.50,0,4
01/18/2005,07:03,1105.75,1105.75,1105.75,1105.75,118,0
01/18/2005,07:04,1105.75,1105.75,1105.75,1105.75,65,0
01/18/2005,07:05,1105.50,1105.50,1105.25,1105.50,10,180
01/18/2005,07:06,1105.50,1105.50,1105.50,1105.50,169,0
01/18/2005,07:07,1105.50,1105.50,1105.25,1105.50,3,3
01/18/2005,07:08,1105.50,1105.50,1105.50,1105.50,76,0
01/18/2005,07:09,1105.50,1105.50,1105.50,1105.50,15,0
01/18/2005,07:10,1105.50,1105.50,1105.50,1105.50,76,0
01/18/2005,07:11,1105.75,1105.75,1105.75,1105.75,1,0
01/18/2005,07:12,1105.75,1105.75,1105.50,1105.50,2,2
01/18/2005,07:13,1105.75,1105.75,1105.75,1105.75,5,0
01/18/2005,07:15,1105.50,1105.50,1105.50,1105.50,0,6
01/18/2005,07:16,1105.75,1105.75,1105.50,1105.50,6,137
01/18/2005,07:17,1105.50,1105.75,1105.50,1105.50,1,9
01/18/2005,07:19,1105.50,1105.50,1105.50,1105.50,0,2
01/18/2005,07:20,1105.75,1105.75,1105.50,1105.50,10,5
01/18/2005,07:21,1105.50,1105.50,1105.25,1105.50,3,87
01/18/2005,07:22,1105.50,1105.75,1105.50,1105.75,146,0
01/18/2005,07:23,1105.50,1105.50,1105.50,1105.50,0,8
01/18/2005,07:24,1105.50,1105.50,1105.25,1105.25,0,495
01/18/2005,07:25,1105.25,1105.25,1105.25,1105.25,0,129
01/18/2005,07:26,1105.25,1105.25,1104.75,1105.00,185,239
01/18/2005,07:27,1105.00,1105.25,1105.00,1105.25,145,4
01/18/2005,07:28,1105.00,1105.25,1105.00,1105.25,23,5
01/18/2005,07:29,1105.25,1105.50,1105.25,1105.50,127,0
01/18/2005,07:30,1105.25,1105.50,1105.00,1105.25,348,416
01/18/2005,07:31,1105.25,1105.25,1105.00,1105.25,7,325
01/18/2005,07:32,1105.25,1105.50,1105.25,1105.50,248,0
01/18/2005,07:33,1105.25,1105.50,1105.00,1105.50,102,231
01/18/2005,07:34,1105.50,1105.75,1105.25,1105.50,334,184
01/18/2005,07:36,1105.25,1105.50,1105.25,1105.50,105,52
01/18/2005,07:37,1105.50,1105.50,1105.25,1105.50,152,2
01/18/2005,07:38,1105.50,1105.50,1105.50,1105.50,50,0
01/18/2005,07:39,1105.50,1105.50,1105.25,1105.25,20,26
01/18/2005,07:40,1105.25,1105.50,1105.25,1105.50,27,57
01/18/2005,07:41,1105.50,1105.50,1105.25,1105.25,6,2
01/18/2005,07:43,1105.25,1105.50,1105.25,1105.50,25,21
01/18/2005,07:44,1105.25,1105.25,1105.25,1105.25,0,26
01/18/2005,07:45,1105.50,1105.50,1105.25,1105.25,204,86
01/18/2005,07:46,1105.25,1105.50,1105.25,1105.50,17,4
01/18/2005,07:47,1105.50,1105.50,1105.50,1105.50,3,0
01/18/2005,07:48,1105.50,1105.75,1105.50,1105.75,203,0
01/18/2005,07:49,1105.50,1105.50,1105.25,1105.25,10,253
01/18/2005,07:50,1105.25,1105.50,1105.25,1105.50,35,3
01/18/2005,07:51,1105.50,1105.50,1105.50,1105.50,895,0
01/18/2005,07:52,1105.75,1105.75,1105.50,1105.50,1,2
01/18/2005,07:53,1105.50,1105.50,1105.50,1105.50,0,99
01/18/2005,07:54,1105.50,1105.50,1105.50,1105.50,0,5
01/18/2005,07:55,1105.50,1105.50,1105.50,1105.50,0,33
01/18/2005,07:56,1105.50,1105.50,1105.50,1105.50,0,172
01/18/2005,07:57,1105.50,1105.50,1105.25,1105.25,0,10
01/18/2005,07:58,1105.50,1105.50,1105.50,1105.50,3,0
01/18/2005,07:59,1105.25,1105.50,1105.25,1105.50,158,2
01/18/2005,08:00,1105.25,1105.25,1105.25,1105.25,0,12
01/18/2005,08:01,1105.25,1105.50,1105.25,1105.50,658,30
01/18/2005,08:02,1105.50,1105.50,1105.25,1105.25,532,21
01/18/2005,08:03,1105.25,1105.25,1104.75,1105.00,45,465
01/18/2005,08:04,1105.00,1105.00,1104.75,1104.75,103,81
01/18/2005,08:05,1104.75,1105.00,1104.75,1105.00,170,4
01/18/2005,08:06,1104.75,1104.75,1104.25,1104.25,100,901
01/18/2005,08:07,1104.50,1104.50,1104.25,1104.50,63,20
01/18/2005,08:08,1104.50,1104.75,1104.25,1104.75,542,89
01/18/2005,08:09,1104.75,1104.75,1104.50,1104.75,30,2
01/18/2005,08:10,1104.75,1104.75,1104.50,1104.75,46,258
01/18/2005,08:11,1104.75,1104.75,1104.50,1104.75,5,133
01/18/2005,08:12,1104.75,1104.75,1104.50,1104.50,28,18
01/18/2005,08:13,1104.75,1105.00,1104.50,1105.00,314,310
01/18/2005,08:14,1104.75,1105.00,1104.75,1105.00,16,4
01/18/2005,08:15,1105.00,1105.00,1104.75,1105.00,15,33
01/18/2005,08:16,1105.00,1105.00,1104.75,1104.75,3,53
01/18/2005,08:17,1104.75,1105.00,1104.75,1104.75,1,8
01/18/2005,08:18,1104.75,1104.75,1104.75,1104.75,0,12
01/18/2005,08:19,1104.75,1105.00,1104.75,1105.00,22,9
01/18/2005,08:20,1105.00,1105.00,1105.00,1105.00,5,0
01/18/2005,08:21,1104.75,1105.00,1104.75,1104.75,102,90
01/18/2005,08:22,1105.00,1105.00,1104.75,1104.75,11,52
01/18/2005,08:23,1104.75,1105.00,1104.75,1105.00,2,410
01/18/2005,08:24,1104.75,1105.00,1104.75,1104.75,44,140
01/18/2005,08:25,1104.75,1105.00,1104.00,1104.75,420,829
01/18/2005,08:26,1104.75,1105.00,1104.75,1105.00,13,2
01/18/2005,08:27,1105.00,1105.00,1104.75,1104.75,6,225
01/18/2005,08:28,1105.00,1105.00,1104.75,1105.00,12,144
01/18/2005,08:29,1105.00,1105.00,1104.75,1104.75,11,208
01/18/2005,08:30,1104.75,1105.00,1104.50,1104.75,615,705
01/18/2005,08:31,1105.00,1105.50,1104.75,1105.00,1724,2561
01/18/2005,08:32,1105.00,1106.00,1104.75,1105.50,2498,1170
01/18/2005,08:33,1105.75,1105.75,1104.75,1104.75,503,2914
01/18/2005,08:34,1104.75,1105.50,1104.75,1105.25,1258,1323
01/18/2005,08:35,1105.00,1105.25,1104.25,1104.75,1901,3600
01/18/2005,08:36,1104.75,1105.00,1104.25,1104.50,931,2149
01/18/2005,08:37,1104.50,1104.75,1104.25,1104.50,828,948
01/18/2005,08:38,1104.50,1104.75,1103.75,1103.75,1319,2419
01/18/2005,08:39,1103.75,1104.50,1103.50,1104.25,1706,1219
01/18/2005,08:40,1104.25,1104.75,1104.25,1104.50,1187,958
01/18/2005,08:41,1104.75,1104.75,1104.25,1104.50,903,1477
01/18/2005,08:42,1104.50,1104.75,1104.00,1104.50,718,720
01/18/2005,08:43,1104.50,1105.00,1104.25,1105.00,1483,449
01/18/2005,08:44,1105.00,1105.25,1104.75,1105.00,920,600
01/18/2005,08:45,1105.00,1105.00,1104.00,1104.50,1392,2118
01/18/2005,08:46,1104.50,1104.75,1104.25,1104.75,1737,516
01/18/2005,08:47,1104.75,1104.75,1104.00,1104.50,981,1974
01/18/2005,08:48,1104.50,1105.00,1104.50,1104.75,1175,364
01/18/2005,08:49,1105.00,1105.25,1104.50,1104.50,537,1105
01/18/2005,08:50,1104.50,1105.00,1104.50,1104.75,524,472
01/18/2005,08:51,1104.75,1105.50,1104.75,1105.50,1911,770
01/18/2005,08:52,1105.50,1105.75,1105.25,1105.50,1962,700
01/18/2005,08:53,1105.50,1105.75,1105.25,1105.50,454,1354
01/18/2005,08:54,1105.50,1105.50,1105.25,1105.25,963,1158
01/18/2005,08:55,1105.25,1106.00,1105.25,1105.50,2611,1249
01/18/2005,08:56,1105.50,1105.50,1104.75,1105.00,446,2367
01/18/2005,08:57,1105.00,1105.00,1104.50,1104.50,712,1471
01/18/2005,08:58,1104.75,1104.75,1104.00,1104.25,473,2164
01/18/2005,08:59,1104.50,1105.00,1104.25,1105.00,1250,120
01/18/2005,09:00,1105.00,1105.50,1104.50,1105.50,2172,590
01/18/2005,09:01,1105.25,1105.75,1105.25,1105.75,1739,162
01/18/2005,09:02,1105.75,1106.00,1105.75,1106.00,2040,803
01/18/2005,09:03,1105.75,1106.00,1105.25,1105.50,686,1366
01/18/2005,09:04,1105.50,1106.00,1105.25,1106.00,888,287
01/18/2005,09:05,1106.00,1106.50,1105.75,1106.00,4687,1057
01/18/2005,09:06,1106.00,1106.50,1106.00,1106.00,2147,576
01/18/2005,09:07,1106.00,1106.25,1106.00,1106.00,85,1301
01/18/2005,09:08,1105.75,1106.25,1105.75,1106.00,756,636
01/18/2005,09:09,1106.25,1106.25,1105.50,1105.50,102,2954
01/18/2005,09:10,1105.50,1105.50,1105.25,1105.50,579,2015
01/18/2005,09:11,1105.25,1105.75,1105.00,1105.50,740,682
01/18/2005,09:12,1105.50,1105.75,1105.25,1105.50,140,640
01/18/2005,09:13,1105.50,1105.75,1105.25,1105.75,891,424
01/18/2005,09:14,1105.50,1106.00,1105.50,1105.75,523,279
01/18/2005,09:15,1105.75,1105.75,1105.00,1105.00,259,1402
01/18/2005,09:16,1105.00,1105.25,1104.75,1105.25,835,1100
01/18/2005,09:17,1105.25,1105.75,1104.75,1105.50,878,1543
01/18/2005,09:18,1105.25,1105.25,1104.75,1104.75,174,803
01/18/2005,09:19,1104.75,1105.50,1104.75,1105.25,432,670
01/18/2005,09:20,1105.25,1105.50,1105.00,1105.00,508,495
01/18/2005,09:21,1105.00,1105.25,1105.00,1105.00,545,1549
01/18/2005,09:22,1105.25,1105.50,1104.75,1105.25,530,251
01/18/2005,09:23,1105.25,1105.75,1105.25,1105.50,980,119
01/18/2005,09:24,1105.75,1105.75,1105.25,1105.75,207,612
01/18/2005,09:25,1105.75,1107.00,1105.75,1107.00,5244,885
01/18/2005,09:26,1107.00,1107.50,1106.75,1107.50,3864,2050
01/18/2005,09:27,1107.50,1107.75,1107.00,1107.50,848,1515
01/18/2005,09:28,1107.25,1108.00,1107.25,1107.75,1640,899
01/18/2005,09:29,1107.75,1108.00,1107.75,1108.00,2138,467
01/18/2005,09:30,1108.00,1108.50,1107.75,1108.50,2282,538
01/18/2005,09:31,1108.50,1110.25,1108.25,1109.75,12634,3669
01/18/2005,09:32,1109.75,1110.75,1109.75,1110.00,3992,3677
01/18/2005,09:33,1110.00,1110.50,1110.00,1110.25,2157,835
01/18/2005,09:34,1110.50,1110.50,1110.00,1110.25,3503,2265
01/18/2005,09:35,1110.00,1110.25,1110.00,1110.25,477,1083
01/18/2005,09:36,1110.25,1112.00,1110.00,1111.75,7900,2901
01/18/2005,09:37,1111.75,1112.50,1111.50,1112.00,4707,2852
01/18/2005,09:38,1112.00,1112.50,1111.75,1112.25,2864,1550
01/18/2005,09:39,1112.00,1112.25,1111.50,1111.75,522,1714
01/18/2005,09:40,1111.75,1112.00,1111.50,1111.50,183,2245
01/18/2005,09:41,1111.50,1112.25,1111.50,1112.00,2095,1188
01/18/2005,09:42,1111.75,1113.00,1111.75,1112.75,4372,1665
01/18/2005,09:43,1112.75,1113.50,1112.50,1113.25,6244,2300
01/18/2005,09:44,1113.50,1114.00,1113.25,1113.50,4551,3424
01/18/2005,09:45,1113.25,1113.50,1113.00,1113.25,949,2675
01/18/2005,09:46,1113.25,1113.50,1113.00,1113.25,1272,1825
01/18/2005,09:47,1113.00,1113.25,1112.75,1113.00,1201,2385
01/18/2005,09:48,1113.00,1113.00,1112.50,1113.00,749,1248
01/18/2005,09:49,1113.00,1113.50,1112.75,1113.25,2091,906
01/18/2005,09:50,1113.50,1113.50,1113.00,1113.00,601,1014
01/18/2005,09:51,1113.00,1113.75,1112.75,1113.50,1435,1590
01/18/2005,09:52,1113.50,1115.00,1113.50,1114.50,6865,2845
01/18/2005,09:53,1114.50,1114.75,1113.50,1113.75,801,3251
01/18/2005,09:54,1113.50,1114.00,1113.50,1113.75,774,413
01/18/2005,09:55,1113.75,1114.00,1113.50,1113.75,501,727
01/18/2005,09:56,1113.75,1114.00,1113.25,1113.25,294,2036
01/18/2005,09:57,1113.50,1113.50,1113.25,1113.25,437,502
01/18/2005,09:58,1113.25,1113.50,1113.00,1113.00,64,583
01/18/2005,09:59,1113.00,1113.75,1113.00,1113.50,1570,1076
01/18/2005,10:00,1113.50,1113.75,1113.25,1113.75,673,898
01/18/2005,10:01,1113.50,1114.00,1113.50,1113.75,1108,1452
01/18/2005,10:02,1113.50,1113.75,1113.25,1113.75,613,677
01/18/2005,10:03,1113.50,1114.00,1113.50,1113.75,1061,400
01/18/2005,10:04,1113.75,1114.00,1113.50,1113.75,577,279
01/18/2005,10:05,1113.50,1113.75,1113.25,1113.25,376,1433
01/18/2005,10:06,1113.25,1113.50,1113.00,1113.25,647,913
01/18/2005,10:07,1113.25,1113.50,1113.25,1113.25,229,411
01/18/2005,10:08,1113.50,1113.50,1113.00,1113.25,47,1168
01/18/2005,10:09,1113.00,1113.25,1112.75,1112.75,563,1585
01/18/2005,10:10,1112.75,1113.00,1112.50,1112.75,242,799
01/18/2005,10:11,1112.75,1113.50,1112.75,1113.50,2312,115
01/18/2005,10:12,1113.25,1113.50,1113.00,1113.00,788,1546
01/18/2005,10:13,1113.25,1113.50,1113.00,1113.50,467,137
01/18/2005,10:14,1113.50,1113.50,1113.00,1113.00,82,604
01/18/2005,10:15,1113.00,1113.50,1113.00,1113.25,256,175
01/18/2005,10:16,1113.50,1113.75,1113.00,1113.50,1087,465
01/18/2005,10:17,1113.50,1113.50,1113.25,1113.25,313,39
01/18/2005,10:18,1113.50,1113.75,1113.25,1113.50,503,252
01/18/2005,10:19,1113.75,1114.00,1113.50,1113.75,1367,600
01/18/2005,10:20,1113.50,1114.00,1113.50,1113.50,377,142
01/18/2005,10:21,1113.75,1113.75,1113.50,1113.50,190,53
01/18/2005,10:22,1113.50,1113.75,1113.50,1113.75,224,50
01/18/2005,10:23,1113.50,1114.50,1113.50,1114.25,2025,939
01/18/2005,10:24,1114.00,1114.50,1114.00,1114.00,814,882
01/18/2005,10:25,1114.25,1114.50,1113.50,1113.50,1455,1040
01/18/2005,10:26,1113.75,1114.25,1113.50,1114.00,804,275
01/18/2005,10:27,1114.25,1114.25,1113.75,1114.00,496,760
01/18/2005,10:28,1114.25,1114.25,1113.75,1114.00,116,314
01/18/2005,10:29,1113.75,1114.00,1113.75,1113.75,139,465
01/18/2005,10:30,1113.75,1114.00,1113.75,1114.00,72,49
01/18/2005,10:31,1113.75,1114.50,1113.75,1114.25,1234,544
01/18/2005,10:32,1114.25,1115.25,1114.00,1114.75,3292,877
01/18/2005,10:33,1114.50,1115.50,1114.50,1115.25,1826,843
01/18/2005,10:34,1115.00,1115.25,1114.75,1114.75,298,460
01/18/2005,10:35,1114.75,1115.25,1114.75,1115.00,446,105
01/18/2005,10:36,1115.00,1115.25,1114.75,1115.00,180,810
01/18/2005,10:37,1114.75,1115.00,1114.75,1115.00,600,59
01/18/2005,10:38,1115.00,1117.00,1115.00,1116.50,9580,2915
01/18/2005,10:39,1116.50,1116.75,1116.25,1116.50,1721,2213
01/18/2005,10:40,1116.25,1116.50,1116.00,1116.25,782,1226
01/18/2005,10:41,1116.25,1116.50,1116.00,1116.25,1642,413
01/18/2005,10:42,1116.50,1116.50,1116.00,1116.25,1133,565
01/18/2005,10:43,1116.25,1116.50,1116.00,1116.00,193,2936
01/18/2005,10:44,1116.00,1116.25,1115.75,1115.75,437,386
01/18/2005,10:45,1116.00,1116.00,1115.75,1116.00,71,37
01/18/2005,10:46,1115.75,1116.00,1115.50,1115.75,58,1734
01/18/2005,10:47,1115.75,1116.25,1115.50,1116.25,1647,477
01/18/2005,10:48,1116.25,1116.25,1116.00,1116.00,90,72
01/18/2005,10:49,1116.00,1116.75,1116.00,1116.75,2898,256
01/18/2005,10:50,1116.50,1116.50,1116.00,1116.25,614,1731
01/18/2005,10:51,1116.25,1116.75,1116.25,1116.50,330,131
01/18/2005,10:52,1116.50,1116.75,1116.25,1116.25,122,676
01/18/2005,10:53,1116.25,1117.25,1116.00,1117.25,3184,533
01/18/2005,10:54,1117.00,1117.50,1116.50,1116.50,997,2603
01/18/2005,10:55,1116.75,1116.75,1116.25,1116.50,773,1032
01/18/2005,10:56,1116.50,1116.75,1116.25,1116.50,469,1174
01/18/2005,10:57,1116.75,1116.75,1116.25,1116.25,275,661
01/18/2005,10:58,1116.25,1116.50,1116.25,1116.25,690,521
01/18/2005,10:59,1116.25,1116.75,1116.25,1116.50,676,174
01/18/2005,11:00,1116.25,1116.50,1115.75,1115.75,63,1614
01/18/2005,11:01,1116.00,1116.25,1115.75,1116.25,679,278
01/18/2005,11:02,1116.00,1116.25,1116.00,1116.25,612,223
01/18/2005,11:03,1116.00,1117.00,1116.00,1116.75,1520,198
01/18/2005,11:04,1116.75,1117.00,1116.50,1116.50,164,756
01/18/2005,11:05,1116.75,1116.75,1116.25,1116.50,1324,447
01/18/2005,11:06,1116.50,1116.75,1116.50,1116.50,398,42
01/18/2005,11:07,1116.50,1116.75,1116.25,1116.25,114,484
01/18/2005,11:08,1116.25,1116.50,1116.25,1116.25,613,208
01/18/2005,11:09,1116.25,1116.50,1116.25,1116.25,67,102
01/18/2005,11:10,1116.50,1117.25,1116.25,1117.00,2759,157
01/18/2005,11:11,1117.25,1118.00,1116.75,1117.50,4505,1188
01/18/2005,11:12,1117.50,1117.75,1117.50,1117.75,389,367
01/18/2005,11:13,1117.75,1117.75,1117.25,1117.50,233,1238
01/18/2005,11:14,1117.25,1117.50,1116.75,1116.75,341,1318
01/18/2005,11:15,1117.00,1117.00,1116.75,1116.75,304,133
01/18/2005,11:16,1116.75,1117.00,1116.50,1117.00,720,1023
01/18/2005,11:17,1117.00,1117.25,1116.75,1117.00,689,151
01/18/2005,11:18,1117.00,1117.00,1116.75,1116.75,28,232
01/18/2005,11:19,1116.75,1117.00,1116.75,1116.75,15,104
01/18/2005,11:20,1116.75,1117.00,1116.75,1116.75,570,54
01/18/2005,11:21,1117.00,1117.50,1116.75,1117.50,1700,9
01/18/2005,11:22,1117.25,1117.50,1116.75,1116.75,468,531
01/18/2005,11:23,1117.00,1117.00,1116.75,1116.75,1620,589
01/18/2005,11:24,1117.00,1117.25,1116.75,1117.25,786,93
01/18/2005,11:25,1117.00,1117.25,1116.75,1116.75,331,218
01/18/2005,11:26,1116.75,1117.25,1116.75,1116.75,101,600
01/18/2005,11:27,1117.00,1117.50,1116.75,1117.25,911,475
01/18/2005,11:28,1117.25,1117.50,1117.00,1117.25,196,1366
01/18/2005,11:29,1117.00,1117.25,1117.00,1117.25,592,54
01/18/2005,11:30,1117.00,1117.25,1116.75,1117.00,198,888
01/18/2005,11:31,1116.75,1117.50,1116.75,1117.00,681,473
01/18/2005,11:32,1117.00,1117.25,1116.50,1116.50,675,1123
01/18/2005,11:33,1116.50,1116.75,1116.25,1116.25,153,677
01/18/2005,11:34,1116.50,1116.50,1116.00,1116.25,141,1947
01/18/2005,11:35,1116.00,1116.25,1116.00,1116.00,8,75
01/18/2005,11:36,1116.00,1116.50,1116.00,1116.25,1234,107
01/18/2005,11:37,1116.25,1116.50,1116.25,1116.25,53,67
01/18/2005,11:38,1116.25,1116.50,1116.00,1116.25,492,1278
01/18/2005,11:39,1116.25,1116.25,1116.00,1116.25,399,112
01/18/2005,11:40,1116.25,1116.50,1116.00,1116.00,254,214
01/18/2005,11:41,1116.25,1116.25,1115.75,1116.00,1151,827
01/18/2005,11:42,1116.00,1116.50,1116.00,1116.25,435,40
01/18/2005,11:43,1116.50,1116.75,1116.25,1116.50,427,34
01/18/2005,11:44,1116.75,1116.75,1116.50,1116.50,32,108
01/18/2005,11:45,1116.75,1116.75,1116.25,1116.50,34,815
01/18/2005,11:46,1116.50,1116.50,1116.25,1116.25,25,9
01/18/2005,11:47,1116.25,1116.50,1116.25,1116.50,19,33
01/18/2005,11:48,1116.50,1116.75,1116.25,1116.50,588,378
01/18/2005,11:49,1116.50,1117.00,1116.50,1116.50,1735,266
01/18/2005,11:50,1116.50,1116.75,1116.25,1116.50,72,76
01/18/2005,11:51,1116.50,1116.75,1116.50,1116.75,257,258
01/18/2005,11:52,1116.50,1117.00,1116.50,1116.75,844,267
01/18/2005,11:53,1116.75,1117.00,1116.50,1116.75,690,449
01/18/2005,11:54,1116.75,1117.00,1116.50,1116.75,358,17
01/18/2005,11:55,1116.75,1117.00,1116.50,1116.50,477,631
01/18/2005,11:56,1116.75,1116.75,1116.50,1116.75,422,8
01/18/2005,11:57,1116.75,1116.75,1116.50,1116.75,16,42
01/18/2005,11:58,1116.50,1116.75,1116.50,1116.50,17,38
01/18/2005,11:59,1116.75,1116.75,1116.50,1116.50,10,331
01/18/2005,12:00,1116.50,1116.75,1116.50,1116.50,5,96
01/18/2005,12:01,1116.50,1117.00,1116.50,1117.00,632,117
01/18/2005,12:02,1116.75,1117.00,1116.75,1116.75,92,70
01/18/2005,12:03,1116.75,1117.00,1116.50,1116.50,7,797
01/18/2005,12:04,1116.75,1117.00,1116.75,1117.00,178,39
01/18/2005,12:05,1116.75,1117.00,1116.75,1116.75,15,102
01/18/2005,12:06,1116.75,1117.00,1116.50,1116.50,117,430
01/18/2005,12:07,1116.50,1116.75,1116.50,1116.75,61,262
01/18/2005,12:08,1116.50,1117.00,1116.50,1116.75,423,743
01/18/2005,12:09,1116.75,1116.75,1116.50,1116.50,109,309
01/18/2005,12:10,1116.50,1116.75,1116.25,1116.75,77,164
01/18/2005,12:11,1116.75,1116.75,1116.25,1116.50,36,835
01/18/2005,12:12,1116.25,1116.50,1116.25,1116.25,55,474
01/18/2005,12:13,1116.25,1116.25,1116.00,1116.00,4,334
01/18/2005,12:14,1116.00,1116.25,1116.00,1116.00,117,129
01/18/2005,12:15,1116.25,1116.25,1116.00,1116.25,877,153
01/18/2005,12:16,1116.25,1116.25,1115.75,1116.00,1143,637
01/18/2005,12:17,1116.00,1116.25,1115.75,1116.00,372,330
01/18/2005,12:18,1116.00,1116.25,1116.00,1116.00,96,126
01/18/2005,12:19,1116.00,1116.25,1115.75,1116.25,847,310
01/18/2005,12:20,1116.25,1116.50,1116.00,1116.50,412,70
01/18/2005,12:21,1116.25,1116.50,1116.25,1116.50,38,89
01/18/2005,12:22,1116.25,1116.50,1116.00,1116.00,439,422
01/18/2005,12:23,1116.25,1116.25,1116.00,1116.25,133,4
01/18/2005,12:24,1116.00,1116.25,1116.00,1116.25,539,7
01/18/2005,12:25,1116.25,1116.25,1116.00,1116.00,22,254
01/18/2005,12:26,1116.00,1116.25,1116.00,1116.00,2,80
01/18/2005,12:27,1116.25,1116.25,1116.00,1116.00,8,203
01/18/2005,12:28,1116.25,1116.50,1116.00,1116.50,203,7
01/18/2005,12:29,1116.50,1116.75,1116.50,1116.50,757,126
01/18/2005,12:30,1116.50,1116.75,1116.50,1116.75,1105,121
01/18/2005,12:31,1116.75,1117.25,1116.75,1116.75,1822,302
01/18/2005,12:32,1116.75,1117.00,1116.75,1117.00,76,213
01/18/2005,12:33,1116.75,1117.00,1116.75,1116.75,71,98
01/18/2005,12:34,1116.75,1117.25,1116.75,1117.25,589,202
01/18/2005,12:35,1117.25,1117.25,1116.75,1117.00,260,574
01/18/2005,12:36,1117.00,1117.25,1116.75,1116.75,44,183
01/18/2005,12:37,1116.75,1117.00,1116.75,1116.75,453,37
01/18/2005,12:38,1117.00,1117.00,1116.75,1117.00,125,16
01/18/2005,12:39,1117.00,1117.25,1117.00,1117.25,611,23
01/18/2005,12:40,1117.25,1117.25,1117.00,1117.25,266,2
01/18/2005,12:41,1117.25,1117.75,1117.00,1117.50,1047,575
01/18/2005,12:42,1117.50,1117.50,1117.25,1117.50,345,47
01/18/2005,12:43,1117.50,1117.75,1117.25,1117.50,655,430
01/18/2005,12:44,1117.50,1117.75,1117.25,1117.25,976,170
01/18/2005,12:45,1117.25,1117.75,1117.25,1117.50,282,201
01/18/2005,12:46,1117.25,1117.50,1117.25,1117.25,410,27
01/18/2005,12:47,1117.50,1118.50,1117.25,1118.25,6539,984
01/18/2005,12:48,1118.25,1118.25,1118.00,1118.25,1114,194
01/18/2005,12:49,1118.00,1118.25,1117.75,1118.00,1084,1502
01/18/2005,12:50,1118.00,1118.25,1118.00,1118.25,461,39
01/18/2005,12:51,1118.25,1118.75,1118.00,1118.50,2609,606
01/18/2005,12:52,1118.25,1118.50,1118.00,1118.00,544,1169
01/18/2005,12:53,1118.00,1118.25,1118.00,1118.00,44,351
01/18/2005,12:54,1118.00,1118.50,1118.00,1118.25,1385,134
01/18/2005,12:55,1118.25,1118.25,1118.00,1118.25,188,454
01/18/2005,12:56,1118.00,1118.25,1118.00,1118.00,242,238
01/18/2005,12:57,1118.00,1118.50,1118.00,1118.00,162,579
01/18/2005,12:58,1118.00,1118.25,1118.00,1118.00,374,410
01/18/2005,12:59,1118.00,1118.25,1117.00,1117.25,226,2674
01/18/2005,13:00,1117.25,1117.75,1117.25,1117.50,638,406
01/18/2005,13:01,1117.50,1117.75,1117.25,1117.50,384,623
01/18/2005,13:02,1117.50,1118.25,1117.50,1118.00,1149,622
01/18/2005,13:03,1118.00,1118.25,1117.75,1117.75,13,819
01/18/2005,13:04,1117.75,1118.00,1117.75,1117.75,31,74
01/18/2005,13:05,1117.75,1118.00,1117.75,1117.75,259,39
01/18/2005,13:06,1117.75,1118.25,1117.75,1118.00,256,315
01/18/2005,13:07,1118.00,1118.00,1117.50,1117.50,85,658
01/18/2005,13:08,1117.75,1118.00,1117.50,1118.00,292,124
01/18/2005,13:09,1117.75,1118.25,1117.75,1117.75,418,191
01/18/2005,13:10,1117.75,1118.00,1117.50,1117.75,7,212
01/18/2005,13:11,1118.00,1118.50,1117.75,1118.50,2275,220
01/18/2005,13:12,1118.50,1118.75,1118.50,1118.75,2750,1247
01/18/2005,13:13,1118.50,1119.00,1118.00,1118.00,1965,2167
01/18/2005,13:14,1118.25,1118.25,1118.00,1118.25,324,752
01/18/2005,13:15,1118.25,1118.25,1118.00,1118.00,83,705
01/18/2005,13:16,1118.00,1118.00,1117.75,1118.00,645,260
01/18/2005,13:17,1117.75,1118.00,1117.50,1117.50,325,1535
01/18/2005,13:18,1117.50,1117.75,1117.50,1117.50,71,842
01/18/2005,13:19,1117.75,1118.00,1117.50,1117.50,343,860
01/18/2005,13:20,1117.75,1117.75,1117.50,1117.50,12,47
01/18/2005,13:21,1117.50,1118.00,1117.50,1117.75,183,751
01/18/2005,13:22,1118.00,1118.00,1117.75,1117.75,47,531
01/18/2005,13:23,1117.75,1118.25,1117.75,1118.25,752,177
01/18/2005,13:24,1118.00,1118.25,1117.75,1117.75,89,341
01/18/2005,13:25,1118.00,1118.25,1117.50,1117.50,237,719
01/18/2005,13:26,1117.50,1118.25,1117.50,1118.25,573,17
01/18/2005,13:27,1118.25,1118.50,1118.25,1118.25,1638,480
01/18/2005,13:28,1118.25,1118.50,1118.00,1118.25,11,670
01/18/2005,13:29,1118.25,1118.25,1118.00,1118.25,30,233
01/18/2005,13:30,1118.00,1119.25,1118.00,1119.25,3530,319
01/18/2005,13:31,1119.00,1119.50,1119.00,1119.25,2319,1431
01/18/2005,13:32,1119.25,1119.25,1118.75,1118.75,1594,1699
01/18/2005,13:33,1118.75,1119.00,1118.50,1118.75,422,210
01/18/2005,13:34,1118.75,1119.00,1118.50,1118.75,11,925
01/18/2005,13:35,1118.50,1119.00,1118.50,1118.75,265,215
01/18/2005,13:36,1118.75,1119.00,1118.50,1118.75,39,352
01/18/2005,13:37,1118.75,1118.75,1117.75,1118.00,70,3821
01/18/2005,13:38,1117.75,1118.00,1117.50,1117.75,800,2189
01/18/2005,13:39,1117.75,1118.00,1117.50,1117.75,393,188
01/18/2005,13:40,1117.75,1117.75,1117.25,1117.25,34,1297
01/18/2005,13:41,1117.25,1117.50,1117.00,1117.25,819,2362
01/18/2005,13:42,1117.25,1117.75,1117.25,1117.75,802,702
01/18/2005,13:43,1117.75,1117.75,1117.00,1117.25,1695,955
01/18/2005,13:44,1117.25,1117.50,1117.00,1117.50,664,945
01/18/2005,13:45,1117.25,1117.50,1117.00,1117.25,887,423
01/18/2005,13:46,1117.25,1117.25,1116.50,1116.75,1037,2999
01/18/2005,13:47,1116.75,1117.25,1116.50,1117.25,1023,328
01/18/2005,13:48,1117.25,1117.25,1116.75,1117.25,453,768
01/18/2005,13:49,1117.25,1117.75,1117.00,1117.25,2008,610
01/18/2005,13:50,1117.50,1117.50,1117.25,1117.25,73,25
01/18/2005,13:51,1117.25,1117.50,1117.00,1117.50,365,317
01/18/2005,13:52,1117.50,1117.50,1116.75,1116.75,31,934
01/18/2005,13:53,1117.00,1117.00,1116.50,1117.00,1896,621
01/18/2005,13:54,1117.00,1117.25,1116.75,1117.00,223,356
01/18/2005,13:55,1117.00,1117.25,1117.00,1117.25,333,179
01/18/2005,13:56,1117.25,1117.75,1117.25,1117.75,3424,710
01/18/2005,13:57,1117.50,1118.00,1117.50,1117.50,838,720
01/18/2005,13:58,1117.75,1117.75,1117.50,1117.50,243,812
01/18/2005,13:59,1117.75,1117.75,1117.50,1117.50,56,426
01/18/2005,14:00,1117.50,1117.50,1117.25,1117.50,187,284
01/18/2005,14:01,1117.75,1117.75,1117.00,1117.00,534,441
01/18/2005,14:02,1117.25,1117.50,1117.00,1117.00,377,767
01/18/2005,14:03,1117.00,1117.25,1117.00,1117.00,19,697
01/18/2005,14:04,1117.00,1117.25,1116.75,1117.00,214,173
01/18/2005,14:05,1117.25,1117.75,1117.00,1117.25,971,764
01/18/2005,14:06,1117.50,1117.50,1116.50,1116.75,233,1570
01/18/2005,14:07,1116.50,1117.00,1116.50,1116.50,827,895
01/18/2005,14:08,1116.50,1116.75,1116.50,1116.50,83,223
01/18/2005,14:09,1116.75,1117.25,1116.75,1117.25,841,617
01/18/2005,14:10,1117.25,1117.75,1117.00,1117.25,3314,918
01/18/2005,14:11,1117.25,1118.00,1117.25,1118.00,862,106
01/18/2005,14:12,1118.00,1118.00,1117.50,1117.50,302,563
01/18/2005,14:13,1117.50,1117.75,1117.50,1117.50,70,162
01/18/2005,14:14,1117.50,1118.00,1117.50,1118.00,1627,144
01/18/2005,14:15,1118.00,1118.00,1117.50,1117.75,59,683
01/18/2005,14:16,1117.75,1117.75,1117.50,1117.75,354,266
01/18/2005,14:17,1118.00,1118.50,1117.75,1118.50,2464,1126
01/18/2005,14:18,1118.50,1118.75,1118.25,1118.75,1977,1188
01/18/2005,14:19,1118.50,1118.75,1118.25,1118.50,497,1205
01/18/2005,14:20,1118.25,1118.50,1118.25,1118.25,538,25
01/18/2005,14:21,1118.50,1119.00,1118.25,1119.00,1203,504
01/18/2005,14:22,1119.00,1119.50,1118.75,1119.00,2804,2083
01/18/2005,14:23,1118.75,1119.00,1118.75,1118.75,953,31
01/18/2005,14:24,1119.00,1119.00,1118.25,1118.50,319,2100
01/18/2005,14:25,1118.50,1118.75,1118.25,1118.75,167,75
01/18/2005,14:26,1118.50,1118.75,1118.25,1118.50,364,476
01/18/2005,14:27,1118.50,1119.25,1118.50,1119.25,1585,164
01/18/2005,14:28,1119.25,1119.25,1118.25,1118.75,501,1072
01/18/2005,14:29,1118.75,1118.75,1118.50,1118.75,83,50
01/18/2005,14:30,1118.50,1118.75,1118.00,1118.00,209,1279
01/18/2005,14:31,1118.25,1118.25,1117.75,1118.00,655,1174
01/18/2005,14:32,1118.25,1118.50,1118.00,1118.25,395,606
01/18/2005,14:33,1118.50,1118.50,1118.00,1118.25,616,551
01/18/2005,14:34,1118.50,1119.00,1118.50,1119.00,1127,359
01/18/2005,14:35,1119.00,1119.00,1118.75,1118.75,166,301
01/18/2005,14:36,1119.00,1119.00,1118.25,1118.50,436,1195
01/18/2005,14:37,1118.50,1118.75,1118.00,1118.25,272,771
01/18/2005,14:38,1118.25,1118.50,1118.00,1118.25,172,1143
01/18/2005,14:39,1118.25,1118.75,1118.25,1118.50,598,264
01/18/2005,14:40,1118.50,1118.50,1117.75,1118.25,513,923
01/18/2005,14:41,1118.25,1119.50,1118.25,1119.25,4004,913
01/18/2005,14:42,1119.50,1119.50,1118.75,1118.75,1165,1012
01/18/2005,14:43,1119.00,1119.00,1118.75,1118.75,424,200
01/18/2005,14:44,1119.00,1119.50,1118.75,1119.25,1643,469
01/18/2005,14:45,1119.50,1119.75,1119.25,1119.25,2538,1217
01/18/2005,14:46,1119.25,1119.50,1119.25,1119.25,92,1108
01/18/2005,14:47,1119.50,1119.75,1119.00,1119.00,1193,1807
01/18/2005,14:48,1119.00,1119.25,1119.00,1119.00,562,231
01/18/2005,14:49,1119.25,1119.50,1119.00,1119.25,1754,409
01/18/2005,14:50,1119.25,1119.75,1119.25,1119.75,2508,1204
01/18/2005,14:51,1120.00,1120.25,1119.75,1120.00,3725,2057
01/18/2005,14:52,1119.75,1120.00,1119.75,1120.00,290,410
01/18/2005,14:53,1120.00,1120.00,1119.50,1119.50,371,1397
01/18/2005,14:54,1119.75,1119.75,1119.50,1119.50,127,613
01/18/2005,14:55,1119.75,1119.75,1119.25,1119.50,1363,1414
01/18/2005,14:56,1119.50,1119.75,1119.50,1119.50,458,201
01/18/2005,14:57,1119.75,1119.75,1119.25,1119.75,2382,1256
01/18/2005,14:58,1119.75,1120.00,1119.50,1119.75,1918,1531
01/18/2005,14:59,1119.75,1119.75,1119.50,1119.75,1107,521
01/18/2005,15:00,1119.75,1120.25,1119.25,1120.25,6040,3553
01/18/2005,15:01,1120.25,1120.50,1119.50,1119.75,3762,4604
01/18/2005,15:02,1120.00,1120.00,1119.75,1119.75,1367,504
01/18/2005,15:03,1120.00,1120.00,1119.75,1119.75,286,1413
01/18/2005,15:04,1119.75,1120.25,1119.75,1120.00,1253,439
01/18/2005,15:05,1120.00,1120.25,1120.00,1120.00,341,738
01/18/2005,15:06,1120.00,1120.25,1119.75,1120.00,255,1389
01/18/2005,15:07,1119.75,1120.75,1119.75,1120.25,3012,1787
01/18/2005,15:08,1120.25,1120.50,1120.00,1120.50,937,348
01/18/2005,15:09,1120.50,1120.75,1120.00,1120.25,1670,572
01/18/2005,15:10,1120.25,1120.75,1119.75,1120.25,2179,2392
01/18/2005,15:11,1120.00,1120.00,1119.25,1119.50,1582,3042
01/18/2005,15:12,1119.50,1120.00,1119.50,1119.75,1216,2106
01/18/2005,15:13,1119.75,1120.25,1119.50,1120.00,917,662
01/18/2005,15:14,1120.25,1120.25,1119.50,1119.50,1174,2860
01/18/2005,15:15,1119.50,1119.75,1118.50,1119.00,1635,4578
01/18/2005,15:16,1119.00,1119.00,1119.00,1119.00,3,0
01/18/2005,15:31,1119.00,1120.00,1119.00,1120.00,465,103
01/18/2005,15:32,1119.75,1119.75,1118.75,1119.00,102,318
01/18/2005,15:33,1119.25,1119.25,1118.50,1118.75,145,451
01/18/2005,15:34,1119.00,1119.50,1119.00,1119.25,266,20
01/18/2005,15:35,1119.25,1119.75,1119.25,1119.50,250,241
01/18/2005,15:36,1119.75,1120.25,1119.75,1120.25,877,8
01/18/2005,15:37,1120.00,1120.25,1119.25,1119.25,133,441
01/18/2005,15:38,1119.25,1119.50,1119.25,1119.50,79,97
01/18/2005,15:39,1119.50,1119.50,1119.50,1119.50,87,0
01/18/2005,15:40,1119.50,1119.50,1119.25,1119.25,3,1
01/18/2005,15:41,1119.50,1119.50,1119.25,1119.50,50,10
01/18/2005,15:42,1119.25,1119.50,1119.25,1119.25,26,40
01/18/2005,15:43,1119.25,1119.25,1119.25,1119.25,0,11
01/18/2005,15:44,1119.50,1119.50,1119.50,1119.50,30,0
01/18/2005,15:45,1119.50,1119.50,1119.25,1119.50,6,5
01/18/2005,15:46,1119.25,1119.25,1119.25,1119.25,0,118
01/18/2005,15:48,1119.25,1119.25,1119.25,1119.25,0,5
01/18/2005,15:49,1119.50,1119.50,1119.50,1119.50,42,0
01/18/2005,15:50,1119.25,1119.50,1119.25,1119.50,3,1
01/18/2005,15:51,1119.50,1119.50,1119.50,1119.50,105,0
01/18/2005,15:52,1119.25,1119.25,1119.25,1119.25,0,1
01/18/2005,15:53,1119.50,1119.50,1119.50,1119.50,52,0
01/18/2005,15:54,1119.50,1119.75,1119.50,1119.50,151,22
01/18/2005,15:55,1119.50,1119.50,1119.50,1119.50,0,74
01/18/2005,15:56,1119.50,1119.50,1119.50,1119.50,0,60
01/18/2005,15:57,1119.50,1119.50,1119.25,1119.50,5,66
01/18/2005,15:58,1119.50,1119.50,1119.25,1119.25,4,1
01/18/2005,15:59,1119.25,1119.50,1119.25,1119.50,1,5
01/18/2005,16:00,1119.25,1119.50,1119.25,1119.50,4,6
01/18/2005,17:01,1119.25,1119.50,1119.25,1119.25,20,4
01/18/2005,17:02,1119.25,1119.25,1119.25,1119.25,0,6
01/18/2005,17:03,1119.25,1119.25,1119.00,1119.25,1,15
01/18/2005,17:04,1119.25,1119.25,1119.25,1119.25,5,0
01/18/2005,17:05,1119.25,1119.25,1119.25,1119.25,2,0
01/18/2005,17:06,1119.25,1119.25,1119.25,1119.25,2,0
01/18/2005,17:08,1119.25,1119.25,1119.25,1119.25,2,0
01/18/2005,17:10,1119.25,1119.25,1119.25,1119.25,25,0
01/18/2005,17:11,1119.25,1119.25,1119.25,1119.25,4,0
01/18/2005,17:12,1119.25,1119.50,1119.25,1119.25,2,1
01/18/2005,17:13,1119.25,1119.25,1119.25,1119.25,0,2
01/18/2005,17:14,1119.25,1119.25,1119.25,1119.25,0,17
01/18/2005,17:15,1119.25,1119.25,1119.25,1119.25,0,6
01/18/2005,17:17,1119.25,1119.50,1119.00,1119.25,14,43
01/18/2005,17:19,1119.25,1119.25,1119.25,1119.25,0,1
01/18/2005,17:23,1119.00,1119.25,1119.00,1119.25,5,1
01/18/2005,17:25,1119.00,1119.00,1119.00,1119.00,0,4
01/18/2005,17:26,1119.00,1119.00,1119.00,1119.00,0,9
01/18/2005,17:27,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,17:28,1119.00,1119.00,1119.00,1119.00,0,5
01/18/2005,17:29,1119.00,1119.00,1119.00,1119.00,0,7
01/18/2005,17:33,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,17:34,1119.00,1119.00,1119.00,1119.00,0,10
01/18/2005,17:35,1119.00,1119.00,1119.00,1119.00,0,54
01/18/2005,17:36,1119.00,1119.00,1119.00,1119.00,0,25
01/18/2005,17:37,1119.00,1119.00,1119.00,1119.00,0,2
01/18/2005,17:38,1119.25,1119.25,1119.25,1119.25,12,0
01/18/2005,17:39,1119.00,1119.00,1119.00,1119.00,0,2
01/18/2005,17:40,1119.25,1119.25,1119.25,1119.25,9,0
01/18/2005,17:43,1119.00,1119.25,1119.00,1119.25,1,35
01/18/2005,17:44,1119.25,1119.25,1119.25,1119.25,2,0
01/18/2005,17:45,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,17:49,1119.00,1119.00,1119.00,1119.00,0,5
01/18/2005,17:55,1119.25,1119.25,1119.25,1119.25,2,0
01/18/2005,17:58,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,17:59,1119.00,1119.00,1119.00,1119.00,0,2
01/18/2005,18:00,1119.00,1119.00,1119.00,1119.00,0,4
01/18/2005,18:01,1119.00,1119.00,1119.00,1119.00,0,2
01/18/2005,18:03,1119.00,1119.00,1119.00,1119.00,0,10
01/18/2005,18:04,1119.00,1119.00,1119.00,1119.00,0,11
01/18/2005,18:07,1119.00,1119.00,1119.00,1119.00,0,2
01/18/2005,18:08,1119.25,1119.25,1119.25,1119.25,3,0
01/18/2005,18:09,1119.25,1119.25,1119.00,1119.00,2,1
01/18/2005,18:10,1119.25,1119.25,1119.25,1119.25,3,0
01/18/2005,18:12,1119.25,1119.25,1119.25,1119.25,1,0
01/18/2005,18:13,1119.25,1119.25,1119.25,1119.25,5,0
01/18/2005,18:14,1119.00,1119.25,1119.00,1119.25,5,4
01/18/2005,18:15,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,18:16,1119.00,1119.25,1119.00,1119.25,3,4
01/18/2005,18:18,1119.25,1119.25,1119.25,1119.25,2,0
01/18/2005,18:19,1119.25,1119.25,1119.25,1119.25,1,0
01/18/2005,18:20,1119.25,1119.25,1119.25,1119.25,11,0
01/18/2005,18:22,1119.00,1119.00,1119.00,1119.00,0,11
01/18/2005,18:23,1119.00,1119.00,1119.00,1119.00,0,3
01/18/2005,18:24,1119.00,1119.00,1119.00,1119.00,0,36
01/18/2005,18:25,1119.00,1119.25,1119.00,1119.00,5,13
01/18/2005,18:26,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,18:27,1119.00,1119.00,1119.00,1119.00,0,3
01/18/2005,18:28,1119.00,1119.00,1119.00,1119.00,0,11
01/18/2005,18:29,1119.00,1119.25,1118.75,1119.00,14,20
01/18/2005,18:30,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,18:31,1119.00,1119.00,1119.00,1119.00,0,3
01/18/2005,18:32,1119.00,1119.00,1119.00,1119.00,0,4
01/18/2005,18:34,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,18:39,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,18:40,1119.25,1119.25,1118.75,1118.75,1,10
01/18/2005,18:41,1118.75,1119.00,1118.75,1119.00,1,6
01/18/2005,18:45,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,18:47,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,18:50,1119.25,1119.25,1119.25,1119.25,2,0
01/18/2005,18:51,1119.25,1119.25,1119.00,1119.00,1,1
01/18/2005,18:53,1119.25,1119.25,1119.25,1119.25,11,0
01/18/2005,18:55,1119.25,1119.25,1119.25,1119.25,2,0
01/18/2005,18:56,1119.25,1119.50,1119.25,1119.50,4,0
01/18/2005,18:58,1119.25,1119.25,1119.25,1119.25,0,1
01/18/2005,18:59,1119.50,1119.50,1119.50,1119.50,4,0
01/18/2005,19:02,1119.50,1119.50,1119.50,1119.50,19,0
01/18/2005,19:12,1119.25,1119.25,1119.00,1119.00,0,64
01/18/2005,19:13,1119.00,1119.00,1119.00,1119.00,0,1
01/18/2005,19:16,1119.00,1119.00,1119.00,1119.00,0,3
01/18/2005,19:17,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,19:18,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,19:19,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,19:22,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,19:26,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,19:28,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,19:29,1118.75,1118.75,1118.75,1118.75,0,81
01/18/2005,19:30,1118.50,1118.50,1118.50,1118.50,0,10
01/18/2005,19:31,1118.50,1118.50,1118.50,1118.50,0,1
01/18/2005,19:32,1118.75,1118.75,1118.75,1118.75,1,0
01/18/2005,19:34,1118.75,1118.75,1118.75,1118.75,7,0
01/18/2005,19:35,1118.75,1118.75,1118.75,1118.75,2,0
01/18/2005,19:36,1118.75,1118.75,1118.75,1118.75,1,0
01/18/2005,19:37,1118.75,1118.75,1118.75,1118.75,4,0
01/18/2005,19:38,1118.75,1118.75,1118.75,1118.75,1,0
01/18/2005,19:39,1118.75,1118.75,1118.75,1118.75,1,0
01/18/2005,19:40,1118.75,1118.75,1118.75,1118.75,4,0
01/18/2005,19:41,1118.75,1118.75,1118.75,1118.75,2,0
01/18/2005,19:42,1118.50,1118.50,1118.50,1118.50,0,2
01/18/2005,19:44,1118.50,1118.50,1118.50,1118.50,0,1
01/18/2005,19:45,1118.75,1118.75,1118.75,1118.75,5,0
01/18/2005,19:46,1118.75,1118.75,1118.75,1118.75,47,0
01/18/2005,19:47,1118.75,1118.75,1118.75,1118.75,2,0
01/18/2005,19:49,1118.75,1118.75,1118.75,1118.75,2,0
01/18/2005,19:50,1118.75,1118.75,1118.75,1118.75,17,0
01/18/2005,19:51,1118.75,1118.75,1118.75,1118.75,10,0
01/18/2005,19:52,1118.50,1118.75,1118.50,1118.75,2,1
01/18/2005,19:55,1118.75,1118.75,1118.75,1118.75,11,0
01/18/2005,19:57,1118.75,1118.75,1118.50,1118.75,5,51
01/18/2005,19:58,1118.75,1118.75,1118.75,1118.75,1,0
01/18/2005,19:59,1118.75,1118.75,1118.75,1118.75,25,0
01/18/2005,20:00,1118.75,1119.00,1118.75,1119.00,9,0
01/18/2005,20:02,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,20:04,1118.75,1118.75,1118.75,1118.75,0,3
01/18/2005,20:05,1118.75,1118.75,1118.75,1118.75,0,25
01/18/2005,20:11,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,20:12,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,20:13,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,20:16,1119.00,1119.00,1119.00,1119.00,6,0
01/18/2005,20:17,1119.00,1119.00,1119.00,1119.00,3,0
01/18/2005,20:18,1119.00,1119.00,1119.00,1119.00,3,0
01/18/2005,20:19,1119.00,1119.00,1119.00,1119.00,3,0
01/18/2005,20:20,1119.00,1119.00,1119.00,1119.00,3,0
01/18/2005,20:21,1119.00,1119.00,1119.00,1119.00,3,0
01/18/2005,20:22,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,20:24,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,20:25,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,20:28,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,20:29,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,20:31,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,20:33,1119.00,1119.00,1119.00,1119.00,26,0
01/18/2005,20:34,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,20:38,1119.00,1119.00,1119.00,1119.00,12,0
01/18/2005,20:44,1119.00,1119.00,1119.00,1119.00,4,0
01/18/2005,20:45,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,20:50,1118.75,1118.75,1118.75,1118.75,0,26
01/18/2005,20:51,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,20:53,1118.75,1118.75,1118.75,1118.75,0,5
01/18/2005,20:54,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,20:57,1118.75,1118.75,1118.75,1118.75,0,58
01/18/2005,20:58,1118.75,1118.75,1118.75,1118.75,0,5
01/18/2005,20:59,1118.75,1118.75,1118.75,1118.75,0,5
01/18/2005,21:00,1118.75,1118.75,1118.50,1118.50,0,45
01/18/2005,21:01,1118.75,1118.75,1118.75,1118.75,3,0
01/18/2005,21:02,1118.75,1118.75,1118.75,1118.75,4,0
01/18/2005,21:03,1118.50,1118.75,1118.50,1118.75,2,1
01/18/2005,21:05,1118.75,1118.75,1118.75,1118.75,5,0
01/18/2005,21:07,1118.75,1118.75,1118.75,1118.75,17,0
01/18/2005,21:08,1118.75,1118.75,1118.75,1118.75,6,0
01/18/2005,21:11,1118.75,1118.75,1118.75,1118.75,7,0
01/18/2005,21:12,1118.75,1118.75,1118.75,1118.75,5,0
01/18/2005,21:13,1118.50,1118.50,1118.50,1118.50,0,3
01/18/2005,21:14,1118.75,1118.75,1118.75,1118.75,1,0
01/18/2005,21:17,1118.75,1119.00,1118.75,1118.75,6,4
01/18/2005,21:19,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,21:20,1118.75,1118.75,1118.75,1118.75,0,3
01/18/2005,21:22,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,21:25,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,21:30,1118.75,1118.75,1118.75,1118.75,0,65
01/18/2005,21:32,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,21:34,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,21:35,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,21:38,1118.50,1118.75,1118.50,1118.75,74,2
01/18/2005,21:39,1118.75,1118.75,1118.75,1118.75,5,0
01/18/2005,21:49,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,21:50,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,21:56,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,21:58,1118.75,1118.75,1118.75,1118.75,0,3
01/18/2005,21:59,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,22:02,1119.00,1119.00,1119.00,1119.00,9,0
01/18/2005,22:07,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,22:08,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,22:10,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,22:16,1119.00,1119.00,1119.00,1119.00,5,0
01/18/2005,22:22,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,22:23,1118.75,1118.75,1118.75,1118.75,0,10
01/18/2005,22:32,1119.00,1119.00,1118.75,1118.75,1,1
01/18/2005,22:34,1119.00,1119.00,1119.00,1119.00,3,0
01/18/2005,22:39,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,22:43,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,22:48,1119.00,1119.00,1119.00,1119.00,25,0
01/18/2005,22:57,1119.00,1119.00,1119.00,1119.00,35,0
01/18/2005,22:59,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,23:00,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,23:01,1119.00,1119.00,1119.00,1119.00,4,0
01/18/2005,23:04,1119.00,1119.00,1119.00,1119.00,12,0
01/18/2005,23:08,1119.00,1119.00,1118.75,1118.75,1,5
01/18/2005,23:09,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,23:12,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,23:16,1119.00,1119.00,1119.00,1119.00,5,0
01/18/2005,23:21,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,23:22,1119.00,1119.00,1119.00,1119.00,18,0
01/18/2005,23:24,1118.75,1119.00,1118.75,1119.00,14,5
01/18/2005,23:30,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,23:31,1118.75,1118.75,1118.75,1118.75,0,10
01/18/2005,23:33,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,23:36,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,23:37,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,23:39,1118.75,1118.75,1118.75,1118.75,0,2
01/18/2005,23:41,1119.00,1119.00,1119.00,1119.00,1,0
01/18/2005,23:42,1119.00,1119.00,1119.00,1119.00,3,0
01/18/2005,23:43,1119.00,1119.00,1119.00,1119.00,2,0
01/18/2005,23:48,1119.00,1119.00,1119.00,1119.00,9,0
01/18/2005,23:49,1118.75,1118.75,1118.75,1118.75,0,14
01/18/2005,23:51,1119.00,1119.00,1119.00,1119.00,9,0
01/18/2005,23:53,1118.75,1119.00,1118.75,1119.00,1,1
01/18/2005,23:56,1118.75,1119.00,1118.75,1119.00,1,6
01/18/2005,23:57,1118.75,1118.75,1118.75,1118.75,0,1
01/18/2005,23:58,1118.75,1118.75,1118.75,1118.75,0,4
01/18/2005,23:59,1118.75,1119.00,1118.75,1119.00,75,8
01/19/2005,00:00,1118.75,1118.75,1118.75,1118.75,0,1
01/19/2005,00:04,1118.75,1118.75,1118.75,1118.75,0,28
01/19/2005,00:06,1118.50,1118.50,1118.50,1118.50,0,11
01/19/2005,00:10,1118.50,1118.50,1118.50,1118.50,0,1
01/19/2005,00:11,1118.50,1118.50,1118.50,1118.50,0,1
01/19/2005,00:14,1118.50,1118.50,1118.50,1118.50,0,9
01/19/2005,00:20,1118.50,1118.50,1118.50,1118.50,0,2
01/19/2005,00:29,1118.50,1118.50,1118.50,1118.50,0,20
01/19/2005,00:30,1118.75,1118.75,1118.75,1118.75,1,0
01/19/2005,00:31,1118.50,1118.75,1118.50,1118.75,38,20
01/19/2005,00:33,1118.75,1118.75,1118.75,1118.75,1,0
01/19/2005,00:34,1118.50,1118.50,1118.50,1118.50,0,22
01/19/2005,00:35,1118.75,1118.75,1118.75,1118.75,2,0
01/19/2005,00:38,1118.50,1118.50,1118.50,1118.50,0,3
01/19/2005,00:42,1118.75,1118.75,1118.75,1118.75,7,0
01/19/2005,00:47,1118.75,1118.75,1118.75,1118.75,1,0
01/19/2005,00:54,1118.75,1118.75,1118.75,1118.75,4,0
01/19/2005,01:00,1118.75,1118.75,1118.75,1118.75,1,0
01/19/2005,01:01,1118.75,1118.75,1118.75,1118.75,1,0
01/19/2005,01:02,1118.75,1118.75,1118.75,1118.75,1,0
01/19/2005,01:03,1118.75,1118.75,1118.75,1118.75,1,0
01/19/2005,01:04,1118.50,1118.50,1118.50,1118.50,0,2
01/19/2005,01:06,1118.75,1118.75,1118.75,1118.75,1,0
01/19/2005,01:10,1118.75,1118.75,1118.50,1118.50,38,1
01/19/2005,01:14,1118.75,1118.75,1118.50,1118.75,11,85
01/19/2005,01:15,1118.75,1118.75,1118.75,1118.75,4,0
01/19/2005,01:18,1118.75,1118.75,1118.50,1118.50,2,6
01/19/2005,01:20,1118.75,1118.75,1118.50,1118.50,1,1
01/19/2005,01:21,1118.50,1118.50,1118.50,1118.50,0,1
01/19/2005,01:24,1118.50,1118.50,1118.50,1118.50,0,5
01/19/2005,01:27,1118.50,1118.50,1118.50,1118.50,0,5
01/19/2005,01:28,1118.50,1118.50,1118.50,1118.50,0,1
01/19/2005,01:29,1118.50,1118.50,1118.50,1118.50,0,2
01/19/2005,01:30,1118.75,1118.75,1118.75,1118.75,5,0
01/19/2005,01:31,1118.50,1118.75,1118.50,1118.75,1,1
01/19/2005,01:33,1118.75,1118.75,1118.75,1118.75,16,0
01/19/2005,01:34,1118.75,1118.75,1118.75,1118.75,21,0
01/19/2005,01:42,1118.50,1118.50,1118.50,1118.50,0,18
01/19/2005,01:43,1118.25,1118.50,1118.25,1118.50,6,1
01/19/2005,01:44,1118.50,1118.50,1118.25,1118.25,1,10
01/19/2005,01:45,1118.25,1118.25,1118.25,1118.25,0,11
01/19/2005,01:46,1118.50,1118.50,1118.50,1118.50,25,0
01/19/2005,01:47,1118.50,1118.50,1118.50,1118.50,1,0
01/19/2005,01:50,1118.50,1118.50,1118.50,1118.50,8,0
01/19/2005,01:52,1118.50,1118.50,1118.50,1118.50,19,0
01/19/2005,01:53,1118.50,1118.50,1118.50,1118.50,24,0
01/19/2005,01:54,1118.50,1118.50,1118.50,1118.50,13,0
01/19/2005,01:55,1118.50,1118.50,1118.50,1118.50,1,0
01/19/2005,01:57,1118.25,1118.25,1118.25,1118.25,0,30
01/19/2005,01:59,1118.50,1118.50,1118.50,1118.50,4,0
01/19/2005,02:00,1118.50,1118.50,1118.50,1118.50,17,0
01/19/2005,02:01,1118.50,1118.50,1118.25,1118.25,11,65
01/19/2005,02:02,1118.00,1118.00,1118.00,1118.00,0,72
01/19/2005,02:03,1118.25,1118.25,1117.75,1118.00,27,102
01/19/2005,02:04,1118.00,1118.00,1117.75,1118.00,112,9
01/19/2005,02:05,1118.00,1118.00,1118.00,1118.00,12,0
01/19/2005,02:06,1117.75,1117.75,1117.75,1117.75,0,2
01/19/2005,02:07,1117.75,1117.75,1117.75,1117.75,0,184
01/19/2005,02:08,1117.75,1117.75,1117.75,1117.75,0,5
01/19/2005,02:09,1118.00,1118.00,1118.00,1118.00,1,0
01/19/2005,02:10,1118.00,1118.00,1117.50,1117.50,3,135
01/19/2005,02:11,1117.50,1117.75,1117.50,1117.75,1,1
01/19/2005,02:12,1117.75,1117.75,1117.75,1117.75,117,0
01/19/2005,02:13,1117.75,1117.75,1117.75,1117.75,1,0
01/19/2005,02:14,1117.75,1117.75,1117.75,1117.75,103,0
01/19/2005,02:15,1117.75,1117.75,1117.50,1117.50,2,4
01/19/2005,02:16,1117.75,1117.75,1117.75,1117.75,39,0
01/19/2005,02:19,1118.00,1118.00,1118.00,1118.00,60,0
01/19/2005,02:20,1118.00,1118.25,1118.00,1118.25,103,0
01/19/2005,02:21,1118.25,1118.25,1118.00,1118.00,21,10
01/19/2005,02:22,1118.25,1118.25,1118.25,1118.25,72,0
01/19/2005,02:23,1118.50,1118.50,1118.50,1118.50,11,0
01/19/2005,02:25,1118.50,1118.50,1118.50,1118.50,16,0
01/19/2005,02:26,1118.50,1118.50,1118.50,1118.50,117,0
01/19/2005,02:27,1118.50,1118.50,1118.50,1118.50,20,0
01/19/2005,02:28,1118.25,1118.25,1118.00,1118.00,0,120
01/19/2005,02:29,1118.25,1118.25,1118.25,1118.25,24,0
01/19/2005,02:30,1118.50,1118.50,1118.25,1118.25,20,16
01/19/2005,02:31,1118.25,1118.50,1118.25,1118.50,1,74
01/19/2005,02:32,1118.50,1118.50,1118.25,1118.25,54,51
01/19/2005,02:33,1118.25,1118.50,1118.25,1118.50,1,29
01/19/2005,02:34,1118.25,1118.25,1118.25,1118.25,0,9
01/19/2005,02:36,1118.25,1118.25,1118.25,1118.25,0,7
01/19/2005,02:37,1118.25,1118.25,1118.25,1118.25,0,16
01/19/2005,02:39,1118.25,1118.25,1118.25,1118.25,0,3
01/19/2005,02:40,1118.25,1118.50,1118.25,1118.50,16,1
01/19/2005,02:41,1118.50,1119.00,1118.50,1118.75,488,12
01/19/2005,02:42,1118.75,1118.75,1118.50,1118.50,60,1
01/19/2005,02:43,1118.50,1118.50,1118.50,1118.50,0,1
01/19/2005,02:44,1118.50,1118.50,1118.50,1118.50,0,82
01/19/2005,02:45,1118.50,1118.50,1118.25,1118.25,0,44
01/19/2005,02:46,1118.25,1118.50,1118.25,1118.50,50,29
01/19/2005,02:47,1118.75,1118.75,1118.50,1118.50,10,2
01/19/2005,02:48,1118.50,1118.50,1118.50,1118.50,0,56
01/19/2005,02:49,1118.50,1118.50,1118.25,1118.25,0,44
01/19/2005,02:50,1118.25,1118.25,1118.25,1118.25,0,1
01/19/2005,02:51,1118.25,1118.25,1118.25,1118.25,0,4
01/19/2005,02:52,1118.25,1118.25,1118.25,1118.25,0,10
01/19/2005,02:53,1118.25,1118.25,1118.25,1118.25,0,3
01/19/2005,02:54,1118.00,1118.00,1118.00,1118.00,0,1
01/19/2005,02:55,1118.00,1118.25,1118.00,1118.25,27,5
01/19/2005,02:56,1118.25,1118.25,1118.25,1118.25,6,0
01/19/2005,02:58,1118.00,1118.00,1118.00,1118.00,0,58
01/19/2005,02:59,1118.00,1118.25,1118.00,1118.25,2,10
01/19/2005,03:00,1118.00,1118.25,1118.00,1118.25,1,1
01/19/2005,03:01,1118.25,1118.25,1118.25,1118.25,3,0
01/19/2005,03:04,1118.25,1118.25,1118.25,1118.25,4,0
01/19/2005,03:06,1118.00,1118.25,1118.00,1118.25,1,27
01/19/2005,03:07,1118.25,1118.25,1118.25,1118.25,22,0
01/19/2005,03:08,1118.25,1118.25,1118.25,1118.25,2,0
01/19/2005,03:09,1118.25,1118.50,1118.25,1118.50,38,0
01/19/2005,03:10,1118.25,1118.50,1118.25,1118.25,1,35
01/19/2005,03:11,1118.25,1118.25,1118.25,1118.25,0,11
01/19/2005,03:12,1118.25,1118.25,1118.25,1118.25,0,44
01/19/2005,03:13,1118.25,1118.25,1118.25,1118.25,0,84
01/19/2005,03:14,1118.00,1118.00,1118.00,1118.00,0,42
01/19/2005,03:16,1118.00,1118.00,1118.00,1118.00,0,15
01/19/2005,03:17,1118.00,1118.00,1118.00,1118.00,0,35
01/19/2005,03:18,1118.00,1118.00,1118.00,1118.00,0,2
01/19/2005,03:20,1118.25,1118.25,1118.25,1118.25,9,0
01/19/2005,03:22,1118.00,1118.00,1118.00,1118.00,0,50
01/19/2005,03:23,1118.25,1118.25,1118.25,1118.25,70,0
01/19/2005,03:25,1118.00,1118.25,1118.00,1118.25,2,2
01/19/2005,03:28,1118.25,1118.25,1118.25,1118.25,10,0
01/19/2005,03:29,1118.00,1118.25,1118.00,1118.25,2,2
01/19/2005,03:32,1118.00,1118.25,1118.00,1118.00,30,26
01/19/2005,03:33,1118.25,1118.25,1118.25,1118.25,17,0
01/19/2005,03:35,1118.00,1118.00,1118.00,1118.00,0,1
01/19/2005,03:37,1118.25,1118.25,1118.25,1118.25,23,0
01/19/2005,03:38,1118.25,1118.25,1118.25,1118.25,1,0
01/19/2005,03:40,1118.25,1118.25,1118.25,1118.25,85,0
01/19/2005,03:41,1118.25,1118.25,1118.25,1118.25,34,0
01/19/2005,03:42,1118.00,1118.00,1118.00,1118.00,0,135
01/19/2005,03:43,1118.00,1118.00,1117.75,1117.75,0,271
01/19/2005,03:44,1118.00,1118.00,1118.00,1118.00,134,0
01/19/2005,03:45,1118.00,1118.00,1118.00,1118.00,3,0
01/19/2005,03:48,1118.25,1118.25,1118.25,1118.25,26,0
01/19/2005,03:49,1118.00,1118.00,1118.00,1118.00,0,25
01/19/2005,03:51,1118.00,1118.00,1118.00,1118.00,0,2
01/19/2005,03:52,1118.00,1118.00,1118.00,1118.00,0,1
01/19/2005,03:53,1117.75,1117.75,1117.75,1117.75,0,15
01/19/2005,03:55,1117.75,1117.75,1117.50,1117.75,30,37
01/19/2005,03:56,1118.00,1118.00,1117.75,1117.75,5,3
01/19/2005,04:00,1117.75,1117.75,1117.75,1117.75,0,51
01/19/2005,04:01,1117.75,1118.00,1117.75,1118.00,129,1
01/19/2005,04:02,1118.00,1118.00,1117.75,1117.75,27,1
01/19/2005,04:03,1117.75,1117.75,1117.75,1117.75,0,24
01/19/2005,04:05,1118.00,1118.00,1117.75,1117.75,1,20
01/19/2005,04:06,1117.75,1117.75,1117.75,1117.75,0,10
01/19/2005,04:07,1117.75,1117.75,1117.75,1117.75,0,1
01/19/2005,04:08,1117.75,1117.75,1117.50,1117.50,0,9
01/19/2005,04:09,1117.75,1117.75,1117.75,1117.75,4,0
01/19/2005,04:15,1118.00,1118.00,1118.00,1118.00,5,0
01/19/2005,04:18,1118.00,1118.00,1118.00,1118.00,27,0
01/19/2005,04:19,1118.00,1118.00,1118.00,1118.00,208,0
01/19/2005,04:20,1118.00,1118.00,1118.00,1118.00,1,0
01/19/2005,04:21,1118.00,1118.00,1118.00,1118.00,7,0
01/19/2005,04:22,1118.00,1118.00,1118.00,1118.00,2,0
01/19/2005,04:23,1118.00,1118.00,1118.00,1118.00,12,0
01/19/2005,04:25,1117.75,1117.75,1117.75,1117.75,0,50
01/19/2005,04:29,1117.75,1117.75,1117.50,1117.50,0,42
01/19/2005,04:30,1117.75,1118.00,1117.75,1118.00,20,0
01/19/2005,04:31,1118.00,1118.00,1118.00,1118.00,5,0
01/19/2005,04:33,1118.00,1118.00,1118.00,1118.00,1,0
01/19/2005,04:34,1117.75,1117.75,1117.75,1117.75,0,12
01/19/2005,04:37,1118.00,1118.00,1118.00,1118.00,2,0
01/19/2005,04:38,1117.75,1117.75,1117.75,1117.75,0,91
01/19/2005,04:39,1117.75,1117.75,1117.75,1117.75,0,3
01/19/2005,04:40,1117.50,1117.75,1117.50,1117.75,7,1
01/19/2005,04:41,1117.75,1117.75,1117.75,1117.75,1,0
01/19/2005,04:43,1117.75,1117.75,1117.75,1117.75,2,0
01/19/2005,04:46,1117.50,1117.50,1117.50,1117.50,0,5
01/19/2005,04:47,1117.75,1117.75,1117.50,1117.50,18,105
01/19/2005,04:48,1117.50,1117.50,1117.25,1117.50,1,242
01/19/2005,04:49,1117.50,1117.50,1117.50,1117.50,20,0
01/19/2005,04:50,1117.50,1117.50,1117.50,1117.50,6,0
01/19/2005,04:51,1117.50,1117.50,1117.50,1117.50,6,0
01/19/2005,04:52,1117.50,1117.50,1117.50,1117.50,21,0
01/19/2005,04:53,1117.50,1117.50,1117.25,1117.25,2,6
01/19/2005,04:54,1117.25,1117.25,1117.25,1117.25,0,2
01/19/2005,04:56,1117.25,1117.25,1117.00,1117.25,16,169
01/19/2005,04:57,1117.25,1117.25,1117.25,1117.25,3,0
01/19/2005,04:58,1117.25,1117.25,1117.25,1117.25,60,0
01/19/2005,04:59,1117.25,1117.25,1117.25,1117.25,50,0
01/19/2005,05:00,1117.50,1117.50,1117.50,1117.50,1,0
01/19/2005,05:01,1117.50,1117.50,1117.50,1117.50,59,0
01/19/2005,05:02,1117.50,1117.75,1117.50,1117.75,3,5
01/19/2005,05:04,1117.50,1117.50,1117.50,1117.50,0,31
01/19/2005,05:05,1117.50,1117.50,1117.50,1117.50,0,2
01/19/2005,05:07,1117.50,1117.50,1117.50,1117.50,0,78
01/19/2005,05:08,1117.50,1117.50,1117.50,1117.50,0,64
01/19/2005,05:11,1117.75,1117.75,1117.75,1117.75,1,0
01/19/2005,05:12,1117.75,1117.75,1117.75,1117.75,10,0
01/19/2005,05:13,1117.75,1117.75,1117.75,1117.75,77,0
01/19/2005,05:14,1117.75,1117.75,1117.75,1117.75,2,0
01/19/2005,05:18,1118.00,1118.00,1117.75,1117.75,11,2
01/19/2005,05:20,1118.00,1118.00,1118.00,1118.00,23,0
01/19/2005,05:22,1118.00,1118.00,1118.00,1118.00,44,0
01/19/2005,05:24,1118.00,1118.00,1118.00,1118.00,1,0
01/19/2005,05:25,1118.00,1118.00,1118.00,1118.00,3,0
01/19/2005,05:31,1118.00,1118.00,1117.75,1117.75,1,2
01/19/2005,05:33,1117.75,1117.75,1117.75,1117.75,0,7
01/19/2005,05:34,1117.75,1117.75,1117.75,1117.75,0,13
01/19/2005,05:35,1117.75,1117.75,1117.75,1117.75,0,3
01/19/2005,05:37,1117.75,1117.75,1117.75,1117.75,0,20
01/19/2005,05:39,1117.75,1117.75,1117.75,1117.75,0,2
01/19/2005,05:42,1117.75,1117.75,1117.75,1117.75,0,6
01/19/2005,05:44,1117.75,1117.75,1117.75,1117.75,0,5
01/19/2005,05:45,1117.75,1117.75,1117.75,1117.75,0,8
01/19/2005,05:46,1117.75,1117.75,1117.75,1117.75,0,1
01/19/2005,05:49,1117.75,1117.75,1117.75,1117.75,0,10
01/19/2005,05:50,1117.75,1117.75,1117.75,1117.75,0,10
01/19/2005,05:51,1118.00,1118.00,1118.00,1118.00,42,0
01/19/2005,05:52,1118.25,1118.25,1117.75,1117.75,2,119
01/19/2005,05:53,1117.75,1117.75,1117.25,1117.25,0,320
01/19/2005,05:54,1117.25,1117.25,1117.00,1117.00,20,260
01/19/2005,05:55,1117.00,1117.00,1116.75,1117.00,150,317
01/19/2005,05:56,1117.00,1117.00,1117.00,1117.00,189,0
01/19/2005,05:57,1117.00,1117.00,1117.00,1117.00,184,0
01/19/2005,05:58,1117.25,1117.25,1117.00,1117.00,3,80
01/19/2005,06:00,1117.25,1117.25,1117.00,1117.25,232,8
01/19/2005,06:01,1117.25,1117.25,1117.25,1117.25,29,0
01/19/2005,06:02,1117.00,1117.25,1117.00,1117.25,5,1
01/19/2005,06:03,1117.25,1117.25,1117.25,1117.25,11,0
01/19/2005,06:04,1117.25,1117.25,1117.00,1117.25,16,10
01/19/2005,06:05,1117.00,1117.25,1117.00,1117.25,2,107
01/19/2005,06:06,1117.00,1117.00,1117.00,1117.00,0,2
01/19/2005,06:07,1117.00,1117.00,1116.75,1116.75,10,41
01/19/2005,06:08,1116.75,1116.75,1116.75,1116.75,0,70
01/19/2005,06:09,1116.75,1117.00,1116.50,1117.00,19,62
01/19/2005,06:10,1116.75,1116.75,1116.75,1116.75,0,10
01/19/2005,06:11,1116.75,1117.00,1116.75,1116.75,1,67
01/19/2005,06:12,1116.75,1117.00,1116.75,1117.00,41,15
01/19/2005,06:13,1117.25,1117.25,1117.25,1117.25,3,0
01/19/2005,06:14,1117.00,1117.00,1116.75,1116.75,0,96
01/19/2005,06:15,1117.00,1117.00,1116.75,1116.75,52,17
01/19/2005,06:16,1117.00,1117.00,1117.00,1117.00,5,0
01/19/2005,06:17,1117.00,1117.00,1117.00,1117.00,37,0
01/19/2005,06:18,1117.00,1117.00,1117.00,1117.00,20,0
01/19/2005,06:19,1117.00,1117.00,1117.00,1117.00,20,0
01/19/2005,06:20,1117.00,1117.00,1117.00,1117.00,15,0
01/19/2005,06:21,1117.00,1117.00,1117.00,1117.00,114,0
01/19/2005,06:22,1117.00,1117.00,1117.00,1117.00,7,0
01/19/2005,06:23,1117.00,1117.00,1117.00,1117.00,52,0
01/19/2005,06:25,1117.00,1117.00,1117.00,1117.00,19,0
01/19/2005,06:26,1117.00,1117.00,1117.00,1117.00,9,0
01/19/2005,06:27,1117.00,1117.00,1116.75,1116.75,5,99
01/19/2005,06:28,1116.75,1117.00,1116.75,1117.00,6,45
01/19/2005,06:29,1116.75,1116.75,1116.75,1116.75,0,16
01/19/2005,06:30,1116.75,1117.00,1116.75,1117.00,2,7
01/19/2005,06:31,1116.75,1116.75,1116.75,1116.75,0,17
01/19/2005,06:33,1117.00,1117.25,1117.00,1117.25,69,0
01/19/2005,06:34,1117.00,1117.00,1117.00,1117.00,0,21
01/19/2005,06:35,1117.00,1117.00,1117.00,1117.00,0,8
01/19/2005,06:36,1117.25,1117.25,1117.25,1117.25,8,0
01/19/2005,06:37,1117.25,1117.25,1117.25,1117.25,35,0
01/19/2005,06:38,1117.25,1117.25,1117.25,1117.25,21,0
01/19/2005,06:39,1117.25,1117.50,1117.25,1117.50,52,1
01/19/2005,06:40,1117.50,1117.50,1117.50,1117.50,5,0
01/19/2005,06:41,1117.50,1117.50,1117.50,1117.50,3,0
01/19/2005,06:42,1117.50,1117.50,1117.25,1117.25,2,1
01/19/2005,06:43,1117.25,1117.50,1117.25,1117.50,9,1
01/19/2005,06:44,1117.25,1117.25,1117.25,1117.25,0,79
01/19/2005,06:45,1117.25,1117.25,1117.25,1117.25,0,4
01/19/2005,06:46,1117.25,1117.25,1117.25,1117.25,0,1
01/19/2005,06:47,1117.25,1117.25,1117.25,1117.25,0,150
01/19/2005,06:48,1117.25,1117.25,1117.25,1117.25,0,85
01/19/2005,06:49,1117.25,1117.25,1117.25,1117.25,0,428
01/19/2005,06:50,1117.00,1117.00,1117.00,1117.00,0,152
01/19/2005,06:52,1117.00,1117.00,1117.00,1117.00,0,90
01/19/2005,06:53,1117.00,1117.00,1116.50,1116.75,14,527
01/19/2005,06:54,1116.75,1117.00,1116.75,1116.75,86,1
01/19/2005,06:55,1116.75,1116.75,1116.75,1116.75,0,40
01/19/2005,06:56,1117.00,1117.00,1117.00,1117.00,9,0
01/19/2005,06:57,1116.75,1117.00,1116.75,1117.00,290,5
01/19/2005,06:58,1117.25,1117.25,1117.25,1117.25,104,0
01/19/2005,06:59,1117.25,1117.25,1117.25,1117.25,241,0
01/19/2005,07:00,1117.50,1117.50,1116.75,1117.00,57,308
01/19/2005,07:01,1117.00,1117.00,1117.00,1117.00,1,0
01/19/2005,07:02,1117.00,1117.00,1117.00,1117.00,1,0
01/19/2005,07:03,1117.00,1117.00,1117.00,1117.00,274,0
01/19/2005,07:04,1117.00,1117.00,1117.00,1117.00,50,0
01/19/2005,07:05,1117.00,1117.00,1117.00,1117.00,11,0
01/19/2005,07:06,1116.75,1117.00,1116.75,1117.00,29,4
01/19/2005,07:07,1117.00,1117.00,1116.75,1116.75,20,1
01/19/2005,07:08,1116.75,1117.00,1116.75,1117.00,95,1
01/19/2005,07:09,1117.00,1117.00,1116.75,1116.75,9,20
01/19/2005,07:10,1117.00,1117.00,1117.00,1117.00,81,0
01/19/2005,07:11,1117.00,1117.00,1117.00,1117.00,13,0
01/19/2005,07:12,1117.00,1117.00,1117.00,1117.00,20,0
01/19/2005,07:13,1117.00,1117.00,1117.00,1117.00,2,0
01/19/2005,07:14,1116.75,1117.00,1116.75,1117.00,1,333
01/19/2005,07:15,1116.75,1116.75,1116.75,1116.75,0,75
01/19/2005,07:16,1116.75,1116.75,1116.75,1116.75,0,14
01/19/2005,07:17,1116.50,1116.50,1116.25,1116.50,1,284
01/19/2005,07:18,1116.50,1116.50,1116.25,1116.50,320,5
01/19/2005,07:19,1116.50,1116.50,1116.50,1116.50,158,0
01/19/2005,07:20,1116.50,1116.75,1116.50,1116.50,14,6
01/19/2005,07:21,1116.50,1116.50,1116.25,1116.50,45,89
01/19/2005,07:22,1116.25,1116.50,1116.25,1116.25,31,17
01/19/2005,07:23,1116.50,1116.75,1116.50,1116.75,40,0
01/19/2005,07:24,1116.75,1116.75,1116.50,1116.75,313,2
01/19/2005,07:25,1117.00,1117.25,1116.75,1117.25,568,9
01/19/2005,07:26,1117.25,1117.25,1116.75,1116.75,10,237
01/19/2005,07:27,1116.75,1117.00,1116.75,1117.00,49,2
01/19/2005,07:28,1117.25,1117.25,1117.00,1117.00,18,2
01/19/2005,07:29,1117.25,1117.25,1117.00,1117.25,466,2
01/19/2005,07:30,1117.25,1117.25,1117.00,1117.25,286,39
01/19/2005,07:31,1117.00,1118.75,1117.00,1118.50,1784,678
01/19/2005,07:32,1118.50,1118.75,1117.50,1117.75,929,1515
01/19/2005,07:33,1117.75,1118.50,1117.75,1118.50,1422,203
01/19/2005,07:34,1118.50,1119.00,1118.50,1118.75,732,124
01/19/2005,07:35,1118.75,1119.00,1118.75,1118.75,779,185
01/19/2005,07:36,1118.75,1119.25,1118.75,1119.00,405,27
01/19/2005,07:37,1119.00,1119.25,1119.00,1119.25,821,262
01/19/2005,07:38,1119.25,1119.50,1119.25,1119.50,412,3
01/19/2005,07:39,1119.50,1119.50,1119.25,1119.25,373,43
01/19/2005,07:40,1119.50,1119.50,1119.25,1119.25,285,81
01/19/2005,07:41,1119.50,1119.50,1119.00,1119.25,46,471
01/19/2005,07:42,1119.25,1119.50,1119.25,1119.50,131,23
01/19/2005,07:43,1119.25,1119.50,1119.25,1119.50,27,2
01/19/2005,07:44,1119.50,1119.50,1119.25,1119.25,17,172
01/19/2005,07:45,1119.25,1119.25,1119.00,1119.00,0,274
01/19/2005,07:46,1119.25,1119.50,1119.25,1119.25,126,22
01/19/2005,07:47,1119.25,1119.50,1119.25,1119.50,122,3
01/19/2005,07:48,1119.25,1119.50,1119.00,1119.25,28,97
01/19/2005,07:49,1119.25,1119.50,1119.25,1119.50,86,27
01/19/2005,07:50,1119.25,1119.75,1119.25,1119.75,320,38
01/19/2005,07:51,1119.75,1119.75,1119.50,1119.50,4,9
01/19/2005,07:52,1119.50,1119.50,1119.50,1119.50,0,139
01/19/2005,07:53,1119.50,1119.50,1119.50,1119.50,0,3
01/19/2005,07:55,1119.50,1119.75,1119.50,1119.50,63,190
01/19/2005,07:56,1119.50,1119.75,1119.25,1119.50,644,98
01/19/2005,07:57,1119.50,1119.75,1119.25,1119.50,68,331
01/19/2005,07:58,1119.50,1119.50,1119.25,1119.50,154,9
01/19/2005,07:59,1119.50,1119.50,1119.25,1119.25,73,23
01/19/2005,08:00,1119.25,1119.50,1119.00,1119.50,183,360
01/19/2005,08:01,1119.50,1119.50,1119.25,1119.25,6,93
01/19/2005,08:02,1119.00,1119.00,1119.00,1119.00,0,19
01/19/2005,08:03,1119.00,1119.00,1118.75,1119.00,1,160
01/19/2005,08:04,1119.00,1119.00,1118.75,1118.75,6,45
01/19/2005,08:05,1118.75,1118.75,1118.75,1118.75,0,6
01/19/2005,08:06,1119.00,1119.00,1118.75,1118.75,3,13
01/19/2005,08:07,1118.75,1119.00,1118.75,1118.75,2,9
01/19/2005,08:08,1118.75,1119.00,1118.75,1118.75,60,178
01/19/2005,08:09,1118.75,1119.00,1118.75,1118.75,2,426
01/19/2005,08:10,1118.75,1118.75,1118.75,1118.75,0,96
01/19/2005,08:11,1118.75,1119.00,1118.75,1118.75,1,94
01/19/2005,08:12,1119.00,1119.00,1119.00,1119.00,66,0
01/19/2005,08:13,1118.75,1118.75,1118.75,1118.75,0,32
01/19/2005,08:14,1118.75,1119.00,1118.75,1119.00,1,26
01/19/2005,08:15,1118.75,1118.75,1118.50,1118.75,34,112
01/19/2005,08:16,1118.50,1118.75,1118.50,1118.75,42,3
01/19/2005,08:17,1118.75,1118.75,1118.75,1118.75,20,0
01/19/2005,08:18,1118.75,1118.75,1118.50,1118.50,39,2
01/19/2005,08:19,1118.75,1118.75,1118.75,1118.75,11,0
01/19/2005,08:20,1118.50,1118.75,1118.50,1118.75,4,14
01/19/2005,08:21,1118.75,1118.75,1118.50,1118.50,44,1
01/19/2005,08:22,1118.75,1118.75,1118.50,1118.75,81,29
01/19/2005,08:23,1118.75,1119.00,1118.50,1118.75,72,41
01/19/2005,08:24,1118.75,1119.00,1118.50,1118.75,27,135
01/19/2005,08:25,1118.75,1119.00,1118.75,1118.75,48,36
01/19/2005,08:26,1118.75,1119.00,1118.50,1118.75,6,223
01/19/2005,08:27,1118.50,1118.75,1118.50,1118.75,60,167
01/19/2005,08:28,1118.75,1118.75,1118.50,1118.50,41,15
01/19/2005,08:29,1118.75,1118.75,1118.50,1118.50,11,240
01/19/2005,08:30,1118.50,1118.75,1118.25,1118.25,368,730
01/19/2005,08:31,1118.25,1118.50,1117.75,1118.00,1937,2483
01/19/2005,08:32,1117.75,1118.25,1117.75,1117.75,1287,1771
01/19/2005,08:33,1118.00,1118.25,1117.75,1118.25,1798,1532
01/19/2005,08:34,1118.00,1118.50,1118.00,1118.50,1817,144
01/19/2005,08:35,1118.50,1119.25,1118.25,1119.25,2000,477
01/19/2005,08:36,1119.25,1119.25,1119.00,1119.00,963,504
01/19/2005,08:37,1119.00,1119.25,1118.75,1118.75,134,783
01/19/2005,08:38,1118.75,1119.00,1118.50,1118.50,151,1472
01/19/2005,08:39,1118.50,1118.75,1118.25,1118.50,2766,3461
01/19/2005,08:40,1118.50,1118.50,1117.50,1117.50,1599,4122
01/19/2005,08:41,1117.50,1117.75,1117.25,1117.75,1290,1102
01/19/2005,08:42,1117.50,1118.25,1117.50,1117.75,1701,837
01/19/2005,08:43,1117.75,1118.75,1117.75,1118.75,2965,519
01/19/2005,08:44,1118.50,1118.75,1118.00,1118.00,1129,2754
01/19/2005,08:45,1118.00,1118.50,1117.75,1118.25,764,696
01/19/2005,08:46,1118.00,1118.50,1118.00,1118.25,1107,606
01/19/2005,08:47,1118.25,1118.50,1117.75,1118.00,174,772
01/19/2005,08:48,1117.75,1118.50,1117.50,1118.25,1167,1322
01/19/2005,08:49,1118.25,1118.50,1117.75,1118.00,543,969
01/19/2005,08:50,1118.00,1118.00,1117.50,1117.50,889,1971
01/19/2005,08:51,1117.50,1118.25,1117.25,1118.00,1389,1006
01/19/2005,08:52,1118.00,1118.25,1118.00,1118.25,942,140
01/19/2005,08:53,1118.00,1118.25,1117.25,1118.00,1284,1377
01/19/2005,08:54,1118.00,1118.50,1117.75,1118.00,1534,1267
01/19/2005,08:55,1118.00,1118.50,1117.75,1118.25,627,673
01/19/2005,08:56,1118.00,1118.25,1117.50,1117.50,496,1602
01/19/2005,08:57,1117.50,1118.25,1117.50,1118.25,1829,176
01/19/2005,08:58,1118.25,1118.25,1117.50,1118.00,610,759
01/19/2005,08:59,1118.00,1118.00,1117.25,1117.75,595,846
01/19/2005,09:00,1117.75,1118.25,1117.75,1118.25,1000,370
01/19/2005,09:01,1118.00,1119.00,1118.00,1119.00,2743,270
01/19/2005,09:02,1119.00,1119.00,1118.25,1118.50,734,1340
01/19/2005,09:03,1118.25,1119.00,1118.25,1118.50,914,382
01/19/2005,09:04,1118.75,1118.75,1118.25,1118.50,1220,2117
01/19/2005,09:05,1118.50,1118.75,1117.75,1117.75,1012,2434
01/19/2005,09:06,1117.75,1118.25,1117.00,1117.25,616,2330
01/19/2005,09:07,1117.25,1118.00,1117.25,1117.50,855,612
01/19/2005,09:08,1117.50,1117.50,1117.00,1117.50,1191,932
01/19/2005,09:09,1117.25,1118.25,1117.25,1118.25,1231,152
01/19/2005,09:10,1118.25,1118.25,1117.50,1118.00,434,511
01/19/2005,09:11,1118.00,1118.00,1117.75,1118.00,820,9
01/19/2005,09:12,1118.00,1118.50,1117.50,1118.50,1595,339
01/19/2005,09:13,1118.50,1118.50,1118.00,1118.00,670,369
01/19/2005,09:14,1118.00,1118.25,1117.50,1117.50,314,851
01/19/2005,09:15,1117.50,1118.00,1117.50,1117.75,823,854
01/19/2005,09:16,1117.75,1118.25,1117.75,1118.00,416,264
01/19/2005,09:17,1118.00,1118.00,1117.25,1117.50,107,1694
01/19/2005,09:18,1117.25,1117.50,1117.00,1117.50,483,914
01/19/2005,09:19,1117.25,1117.50,1116.75,1116.75,195,1941
01/19/2005,09:20,1117.00,1117.00,1116.50,1117.00,949,2986
01/19/2005,09:21,1116.75,1117.00,1116.50,1117.00,1385,1227
01/19/2005,09:22,1116.75,1117.00,1116.50,1116.50,511,722
01/19/2005,09:23,1116.75,1117.00,1116.50,1116.50,992,1125
01/19/2005,09:24,1116.50,1116.75,1116.25,1116.50,581,2264
01/19/2005,09:25,1116.50,1116.75,1116.25,1116.50,206,859
01/19/2005,09:26,1116.75,1117.00,1116.50,1116.75,1113,1141
01/19/2005,09:27,1116.75,1117.00,1116.25,1116.50,1340,1903
01/19/2005,09:28,1116.50,1117.00,1116.25,1116.75,1541,713
01/19/2005,09:29,1116.75,1117.00,1116.75,1117.00,282,574
01/19/2005,09:30,1117.00,1117.00,1116.50,1116.50,41,387
01/19/2005,09:31,1116.75,1116.75,1116.00,1116.50,1483,1618
01/19/2005,09:32,1116.50,1117.00,1116.50,1116.75,865,252
01/19/2005,09:33,1116.75,1117.00,1116.50,1116.50,262,495
01/19/2005,09:34,1116.75,1116.75,1115.75,1115.75,253,2656
01/19/2005,09:35,1115.75,1115.75,1115.00,1115.25,767,4638
01/19/2005,09:36,1115.25,1115.50,1114.75,1115.00,1316,3038
01/19/2005,09:37,1115.00,1115.50,1114.75,1115.50,2282,669
01/19/2005,09:38,1115.50,1115.50,1115.00,1115.25,1317,1490
01/19/2005,09:39,1115.25,1115.50,1115.25,1115.50,127,353
01/19/2005,09:40,1115.25,1115.50,1115.00,1115.25,861,501
01/19/2005,09:41,1115.50,1115.50,1114.75,1115.50,1111,1572
01/19/2005,09:42,1115.50,1115.75,1115.25,1115.75,2318,138
01/19/2005,09:43,1115.50,1116.00,1115.50,1116.00,1326,270
01/19/2005,09:44,1116.00,1116.00,1115.75,1116.00,782,278
01/19/2005,09:45,1115.75,1116.00,1115.50,1115.75,719,1848
01/19/2005,09:46,1115.75,1115.75,1115.50,1115.50,336,153
01/19/2005,09:47,1115.50,1115.75,1115.25,1115.50,619,1047
01/19/2005,09:48,1115.50,1116.00,1115.50,1115.75,1231,478
01/19/2005,09:49,1115.75,1115.75,1115.00,1115.25,270,1562
01/19/2005,09:50,1115.00,1115.50,1114.75,1114.75,589,1101
01/19/2005,09:51,1115.00,1115.25,1114.75,1115.25,593,983
01/19/2005,09:52,1115.25,1115.25,1114.75,1115.00,504,1073
01/19/2005,09:53,1114.75,1115.00,1114.25,1114.50,815,3324
01/19/2005,09:54,1114.50,1115.00,1114.50,1115.00,1308,254
01/19/2005,09:55,1115.00,1115.25,1114.75,1115.00,1013,302
01/19/2005,09:56,1115.00,1115.25,1114.75,1115.25,746,306
01/19/2005,09:57,1115.25,1115.50,1115.00,1115.50,1645,176
01/19/2005,09:58,1115.50,1115.50,1115.25,1115.25,153,680
01/19/2005,09:59,1115.25,1115.50,1115.00,1115.25,332,288
01/19/2005,10:00,1115.25,1115.50,1115.00,1115.25,427,512
01/19/2005,10:01,1115.50,1115.75,1115.25,1115.25,1152,823
01/19/2005,10:02,1115.25,1115.50,1115.00,1115.25,602,562
01/19/2005,10:03,1115.50,1115.50,1115.00,1115.25,223,338
01/19/2005,10:04,1115.25,1115.25,1115.00,1115.25,506,50
01/19/2005,10:05,1115.25,1115.75,1115.25,1115.75,1133,338
01/19/2005,10:06,1115.75,1116.00,1115.50,1116.00,933,121
01/19/2005,10:07,1116.00,1116.25,1115.75,1115.75,1256,447
01/19/2005,10:08,1116.00,1116.00,1115.75,1115.75,102,113
01/19/2005,10:09,1115.75,1116.00,1115.50,1115.75,192,540
01/19/2005,10:10,1115.75,1116.25,1115.75,1116.00,847,273
01/19/2005,10:11,1116.00,1116.00,1115.50,1115.50,281,958
01/19/2005,10:12,1115.75,1115.75,1115.50,1115.50,19,50
01/19/2005,10:13,1115.50,1115.75,1115.25,1115.25,278,361
01/19/2005,10:14,1115.25,1115.50,1115.25,1115.25,728,496
01/19/2005,10:15,1115.00,1115.25,1114.75,1115.25,661,803
01/19/2005,10:16,1115.00,1115.25,1115.00,1115.25,149,330
01/19/2005,10:17,1115.00,1115.25,1115.00,1115.25,83,853
01/19/2005,10:18,1115.00,1115.25,1114.75,1115.00,126,494
01/19/2005,10:19,1115.00,1115.25,1114.75,1115.00,189,712
01/19/2005,10:20,1115.25,1115.25,1115.00,1115.00,43,533
01/19/2005,10:21,1114.75,1115.00,1114.75,1114.75,76,985
01/19/2005,10:22,1114.75,1115.00,1114.50,1115.00,462,633
01/19/2005,10:23,1114.75,1115.75,1114.75,1115.50,1843,480
01/19/2005,10:24,1115.75,1116.00,1115.25,1115.75,985,508
01/19/2005,10:25,1115.75,1116.25,1115.50,1116.00,2798,424
01/19/2005,10:26,1116.00,1116.25,1115.75,1115.75,371,1297
01/19/2005,10:27,1116.00,1116.00,1115.75,1116.00,234,189
01/19/2005,10:28,1116.00,1116.00,1115.75,1116.00,388,121
01/19/2005,10:29,1115.75,1116.00,1115.50,1115.50,393,366
01/19/2005,10:30,1115.75,1115.75,1115.50,1115.50,339,354
01/19/2005,10:31,1115.75,1116.00,1115.50,1115.75,138,41
01/19/2005,10:32,1116.00,1116.00,1115.75,1115.75,18,262
01/19/2005,10:33,1116.00,1116.75,1115.75,1116.50,4078,118
01/19/2005,10:34,1116.75,1116.75,1116.25,1116.25,843,695
01/19/2005,10:35,1116.50,1116.75,1116.25,1116.50,513,376
01/19/2005,10:36,1116.25,1116.50,1116.25,1116.50,634,33
01/19/2005,10:37,1116.50,1116.75,1116.00,1116.25,560,404
01/19/2005,10:38,1116.25,1116.50,1116.00,1116.00,42,719
01/19/2005,10:39,1116.00,1116.25,1116.00,1116.00,16,341
01/19/2005,10:40,1116.00,1116.00,1115.75,1115.75,82,548
01/19/2005,10:41,1115.75,1116.00,1115.75,1115.75,228,6
01/19/2005,10:42,1115.75,1116.00,1115.75,1115.75,33,489
01/19/2005,10:43,1115.75,1116.00,1115.75,1115.75,21,528
01/19/2005,10:44,1115.75,1116.00,1115.75,1115.75,231,44
01/19/2005,10:45,1116.00,1116.00,1115.50,1115.75,137,327
01/19/2005,10:46,1115.50,1115.75,1115.50,1115.50,146,21
01/19/2005,10:47,1115.75,1115.75,1115.25,1115.50,34,528
01/19/2005,10:48,1115.50,1115.50,1115.00,1115.00,100,970
01/19/2005,10:49,1115.25,1115.25,1114.75,1115.00,340,1023
01/19/2005,10:50,1114.75,1115.25,1114.75,1115.00,384,1129
01/19/2005,10:51,1115.00,1115.25,1114.75,1115.00,121,569
01/19/2005,10:52,1115.00,1115.00,1114.50,1114.75,427,717
01/19/2005,10:53,1114.50,1115.00,1114.50,1114.75,419,516
01/19/2005,10:54,1115.00,1115.00,1114.75,1115.00,348,5
01/19/2005,10:55,1114.75,1115.25,1114.75,1115.00,665,588
01/19/2005,10:56,1114.75,1115.00,1114.50,1114.50,350,341
01/19/2005,10:57,1114.50,1115.00,1114.50,1115.00,295,135
01/19/2005,10:58,1114.75,1115.00,1114.75,1115.00,113,203
01/19/2005,10:59,1114.75,1115.25,1114.50,1114.75,483,422
01/19/2005,11:00,1114.50,1114.75,1114.50,1114.75,198,801
01/19/2005,11:01,1114.75,1115.25,1114.50,1115.25,583,141
01/19/2005,11:02,1115.25,1115.25,1114.75,1115.25,376,474
01/19/2005,11:03,1115.00,1115.25,1115.00,1115.00,59,528
01/19/2005,11:04,1115.25,1115.25,1114.75,1115.00,118,251
01/19/2005,11:05,1115.00,1115.00,1114.25,1114.25,76,1011
01/19/2005,11:06,1114.50,1114.50,1113.25,1113.75,1583,5337
01/19/2005,11:07,1113.75,1114.00,1113.25,1113.25,386,2247
01/19/2005,11:08,1113.25,1114.00,1113.00,1113.75,2152,1152
01/19/2005,11:09,1113.50,1113.75,1113.50,1113.75,267,676
01/19/2005,11:10,1113.75,1113.75,1113.50,1113.75,809,84
01/19/2005,11:11,1113.50,1113.75,1113.25,1113.50,120,497
01/19/2005,11:12,1113.75,1113.75,1113.50,1113.50,94,375
01/19/2005,11:13,1113.50,1114.00,1113.50,1114.00,1478,61
01/19/2005,11:14,1114.00,1114.25,1113.75,1114.00,171,647
01/19/2005,11:15,1113.75,1114.00,1113.75,1113.75,893,455
01/19/2005,11:16,1113.75,1114.00,1113.75,1114.00,16,453
01/19/2005,11:17,1114.00,1114.25,1113.75,1114.25,533,200
01/19/2005,11:18,1114.00,1114.25,1113.75,1114.00,206,472
01/19/2005,11:19,1114.00,1114.00,1113.75,1113.75,22,29
01/19/2005,11:20,1113.75,1114.00,1113.75,1113.75,23,49
01/19/2005,11:21,1113.75,1114.00,1113.50,1113.75,313,476
01/19/2005,11:22,1113.50,1114.00,1113.50,1114.00,263,182
01/19/2005,11:23,1113.75,1114.00,1113.00,1113.25,180,2744
01/19/2005,11:24,1113.25,1113.50,1113.25,1113.25,111,220
01/19/2005,11:25,1113.50,1113.75,1113.25,1113.75,1819,107
01/19/2005,11:26,1113.75,1113.75,1113.50,1113.75,57,398
01/19/2005,11:27,1113.75,1113.75,1113.50,1113.50,836,366
01/19/2005,11:28,1113.50,1113.75,1113.50,1113.50,8,846
01/19/2005,11:29,1113.50,1114.00,1113.25,1114.00,1080,120
01/19/2005,11:30,1114.00,1114.50,1113.75,1114.25,2055,325
01/19/2005,11:31,1114.25,1114.50,1113.75,1114.50,696,340
01/19/2005,11:32,1114.25,1114.50,1114.25,1114.50,243,117
01/19/2005,11:33,1114.50,1114.75,1114.25,1114.75,995,132
01/19/2005,11:34,1114.75,1114.75,1114.50,1114.50,155,55
01/19/2005,11:35,1114.50,1114.75,1114.25,1114.50,17,477
01/19/2005,11:36,1114.25,1114.75,1114.25,1114.50,804,541
01/19/2005,11:37,1114.50,1114.75,1114.25,1114.25,14,257
01/19/2005,11:38,1114.50,1114.50,1114.00,1114.25,185,1020
01/19/2005,11:39,1114.25,1114.75,1114.25,1114.50,352,99
01/19/2005,11:40,1114.50,1114.50,1114.25,1114.50,277,6
01/19/2005,11:41,1114.50,1114.75,1114.50,1114.50,145,303
01/19/2005,11:42,1114.50,1114.50,1114.25,1114.50,202,273
01/19/2005,11:43,1114.50,1114.50,1114.25,1114.50,45,17
01/19/2005,11:44,1114.25,1114.50,1114.00,1114.25,206,913
01/19/2005,11:45,1114.25,1114.50,1114.25,1114.25,150,1
01/19/2005,11:46,1114.50,1114.75,1114.50,1114.75,1157,531
01/19/2005,11:47,1115.00,1115.50,1115.00,1115.25,2458,1203
01/19/2005,11:48,1115.25,1115.50,1115.25,1115.50,501,101
01/19/2005,11:49,1115.25,1115.50,1115.00,1115.25,610,597
01/19/2005,11:50,1115.25,1115.50,1115.25,1115.50,41,22
01/19/2005,11:51,1115.50,1115.75,1115.50,1115.75,1574,101
01/19/2005,11:52,1115.75,1115.75,1115.50,1115.75,857,61
01/19/2005,11:53,1115.50,1116.00,1115.50,1115.75,1234,234
01/19/2005,11:54,1115.50,1115.50,1115.25,1115.50,14,789
01/19/2005,11:55,1115.25,1115.75,1115.25,1115.50,180,874
01/19/2005,11:56,1115.25,1115.75,1115.25,1115.50,485,380
01/19/2005,11:57,1115.50,1115.50,1115.25,1115.50,457,21
01/19/2005,11:58,1115.50,1115.75,1115.25,1115.50,139,11
01/19/2005,11:59,1115.75,1116.00,1115.75,1116.00,542,12
01/19/2005,12:00,1116.00,1116.25,1115.75,1116.00,1878,168
01/19/2005,12:01,1116.00,1116.25,1115.75,1115.75,148,713
01/19/2005,12:02,1115.75,1116.00,1115.25,1115.50,37,829
01/19/2005,12:03,1115.25,1115.50,1115.00,1115.25,142,791
01/19/2005,12:04,1115.00,1115.50,1115.00,1115.25,394,92
01/19/2005,12:05,1115.00,1115.50,1115.00,1115.50,320,48
01/19/2005,12:06,1115.50,1115.50,1115.25,1115.25,60,331
01/19/2005,12:07,1115.25,1115.50,1115.00,1115.00,61,181
01/19/2005,12:08,1115.00,1115.25,1115.00,1115.25,626,9
01/19/2005,12:09,1115.25,1115.50,1115.00,1115.25,166,61
01/19/2005,12:10,1115.25,1115.50,1115.25,1115.25,58,84
01/19/2005,12:11,1115.50,1115.50,1115.00,1115.25,110,265
01/19/2005,12:12,1115.25,1115.50,1115.00,1115.25,165,92
01/19/2005,12:13,1115.25,1115.50,1115.00,1115.50,211,72
01/19/2005,12:14,1115.50,1115.50,1115.25,1115.25,23,146
01/19/2005,12:15,1115.50,1115.50,1115.00,1115.25,17,116
01/19/2005,12:16,1115.25,1115.50,1115.00,1115.00,104,230
01/19/2005,12:17,1115.00,1115.25,1114.75,1115.00,230,559
01/19/2005,12:18,1115.00,1115.50,1115.00,1115.25,580,157
01/19/2005,12:19,1115.25,1115.50,1115.25,1115.25,17,471
01/19/2005,12:20,1115.50,1116.00,1115.50,1115.75,2093,208
01/19/2005,12:21,1116.00,1116.25,1115.75,1116.25,1010,221
01/19/2005,12:22,1116.25,1116.50,1116.00,1116.25,2660,261
01/19/2005,12:23,1116.50,1116.50,1115.75,1115.75,431,2136
01/19/2005,12:24,1115.75,1116.25,1115.50,1115.50,164,586
01/19/2005,12:25,1115.50,1115.75,1115.50,1115.75,70,490
01/19/2005,12:26,1115.50,1115.75,1115.25,1115.25,212,548
01/19/2005,12:27,1115.25,1115.50,1115.00,1115.50,536,584
01/19/2005,12:28,1115.25,1115.50,1115.25,1115.50,312,227
01/19/2005,12:29,1115.50,1115.75,1115.25,1115.50,275,102
01/19/2005,12:30,1115.25,1115.50,1115.25,1115.50,62,10
01/19/2005,12:31,1115.50,1115.75,1115.25,1115.50,523,161
01/19/2005,12:32,1115.25,1115.50,1115.00,1115.50,439,455
01/19/2005,12:33,1115.50,1115.75,1115.50,1115.50,314,51
01/19/2005,12:34,1115.75,1115.75,1115.25,1115.50,104,369
01/19/2005,12:35,1115.50,1115.75,1114.75,1115.00,286,1738
01/19/2005,12:36,1114.75,1115.00,1114.75,1115.00,209,242
01/19/2005,12:37,1115.00,1115.00,1114.75,1115.00,683,110
01/19/2005,12:38,1114.75,1115.00,1114.50,1114.75,560,549
01/19/2005,12:39,1114.75,1114.75,1114.50,1114.75,508,12
01/19/2005,12:40,1114.75,1115.00,1114.75,1115.00,28,4
01/19/2005,12:41,1114.75,1115.00,1114.75,1115.00,687,10
01/19/2005,12:42,1115.00,1115.25,1115.00,1115.00,105,170
01/19/2005,12:43,1115.00,1115.25,1115.00,1115.25,45,247
01/19/2005,12:44,1115.25,1115.25,1114.75,1115.00,51,238
01/19/2005,12:45,1115.00,1115.00,1114.75,1115.00,477,18
01/19/2005,12:46,1114.75,1115.25,1114.75,1115.00,144,17
01/19/2005,12:47,1115.00,1115.50,1115.00,1115.25,718,275
01/19/2005,12:48,1115.25,1115.25,1115.00,1115.25,308,5
01/19/2005,12:49,1115.25,1115.50,1115.00,1115.25,125,114
01/19/2005,12:50,1115.25,1115.25,1115.00,1115.25,132,25
01/19/2005,12:51,1115.25,1115.50,1115.25,1115.25,620,3
01/19/2005,12:52,1115.25,1115.50,1115.25,1115.25,54,579
01/19/2005,12:53,1115.25,1115.25,1114.50,1114.50,75,1203
01/19/2005,12:54,1114.50,1114.75,1114.50,1114.50,1006,77
01/19/2005,12:55,1114.75,1114.75,1114.00,1114.25,475,2090
01/19/2005,12:56,1114.25,1114.50,1114.25,1114.25,445,113
01/19/2005,12:57,1114.25,1114.75,1114.25,1114.50,273,463
01/19/2005,12:58,1114.50,1114.50,1114.25,1114.50,482,3
01/19/2005,12:59,1114.50,1114.75,1114.25,1114.50,73,298
01/19/2005,13:00,1114.50,1114.50,1114.25,1114.50,369,291
01/19/2005,13:01,1114.50,1115.25,1114.25,1115.25,3304,1027
01/19/2005,13:02,1115.25,1115.25,1114.25,1114.75,550,1623
01/19/2005,13:03,1114.75,1115.00,1114.75,1115.00,417,550
01/19/2005,13:04,1114.75,1115.00,1114.25,1114.50,616,478
01/19/2005,13:05,1114.50,1115.00,1114.50,1115.00,1129,41
01/19/2005,13:06,1115.00,1115.00,1114.25,1114.50,285,725
01/19/2005,13:07,1114.50,1114.50,1114.00,1114.25,496,862
01/19/2005,13:08,1114.25,1114.50,1114.00,1114.25,1075,790
01/19/2005,13:09,1114.00,1114.25,1113.50,1113.75,572,3328
01/19/2005,13:10,1113.50,1114.00,1113.50,1114.00,1127,372
01/19/2005,13:11,1113.75,1114.50,1113.75,1114.50,1098,166
01/19/2005,13:12,1114.50,1114.50,1114.00,1114.00,38,293
01/19/2005,13:13,1114.25,1114.25,1113.50,1113.75,404,2070
01/19/2005,13:14,1113.75,1114.25,1113.75,1114.25,618,344
01/19/2005,13:15,1114.25,1114.75,1114.00,1114.25,1168,707
01/19/2005,13:16,1114.50,1114.50,1114.00,1114.25,239,861
01/19/2005,13:17,1114.25,1114.50,1114.00,1114.50,649,266
01/19/2005,13:18,1114.50,1114.75,1114.25,1114.50,725,35
01/19/2005,13:19,1114.50,1115.00,1114.25,1114.75,829,680
01/19/2005,13:20,1115.00,1115.25,1114.75,1115.00,1045,386
01/19/2005,13:21,1115.00,1115.25,1114.75,1115.25,1428,256
01/19/2005,13:22,1115.25,1115.50,1114.75,1115.50,1758,1032
01/19/2005,13:23,1115.25,1115.75,1115.25,1115.75,1621,1211
01/19/2005,13:24,1115.75,1115.75,1115.25,1115.50,292,898
01/19/2005,13:25,1115.50,1115.75,1115.25,1115.50,198,974
01/19/2005,13:26,1115.50,1115.50,1115.25,1115.50,325,268
01/19/2005,13:27,1115.50,1115.50,1114.75,1115.00,968,1274
01/19/2005,13:28,1115.00,1115.25,1115.00,1115.00,135,544
01/19/2005,13:29,1115.00,1115.75,1115.00,1115.50,931,324
01/19/2005,13:30,1115.75,1116.25,1115.50,1116.25,2760,488
01/19/2005,13:31,1116.25,1116.50,1116.00,1116.00,1459,1211
01/19/2005,13:32,1116.25,1116.25,1115.75,1116.00,754,700
01/19/2005,13:33,1115.75,1116.25,1115.50,1115.75,1066,976
01/19/2005,13:34,1115.75,1116.00,1115.50,1116.00,1247,31
01/19/2005,13:35,1115.75,1116.00,1115.75,1115.75,609,88
01/19/2005,13:36,1115.75,1116.25,1115.50,1115.75,225,413
01/19/2005,13:37,1115.75,1115.75,1115.25,1115.25,654,694
01/19/2005,13:38,1115.25,1115.50,1115.00,1115.25,881,865
01/19/2005,13:39,1115.25,1115.50,1115.00,1115.50,775,36
01/19/2005,13:40,1115.75,1115.75,1115.50,1115.75,791,188
01/19/2005,13:41,1115.50,1115.75,1115.25,1115.25,36,373
01/19/2005,13:42,1115.25,1115.50,1115.00,1115.25,523,947
01/19/2005,13:43,1115.00,1115.25,1115.00,1115.00,18,1059
01/19/2005,13:44,1115.00,1115.25,1115.00,1115.00,140,34
01/19/2005,13:45,1115.00,1115.50,1115.00,1115.25,239,13
01/19/2005,13:46,1115.25,1115.50,1115.00,1115.25,35,242
01/19/2005,13:47,1115.00,1115.25,1114.75,1115.00,179,466
01/19/2005,13:48,1115.00,1115.25,1114.25,1114.75,423,2377
01/19/2005,13:49,1114.75,1114.75,1114.50,1114.75,202,209
01/19/2005,13:50,1114.75,1114.75,1114.50,1114.75,275,760
01/19/2005,13:51,1114.75,1114.75,1114.25,1114.50,71,693
01/19/2005,13:52,1114.75,1115.00,1114.50,1115.00,543,46
01/19/2005,13:53,1114.75,1115.25,1114.75,1115.25,842,210
01/19/2005,13:54,1115.25,1115.50,1114.75,1114.75,664,627
01/19/2005,13:55,1115.00,1115.00,1114.50,1114.50,320,698
01/19/2005,13:56,1114.50,1114.75,1114.25,1114.50,447,520
01/19/2005,13:57,1114.50,1114.75,1114.25,1114.50,178,6
01/19/2005,13:58,1114.50,1115.00,1114.50,1115.00,1622,31
01/19/2005,13:59,1115.25,1115.25,1114.75,1115.00,135,295
01/19/2005,14:00,1115.00,1115.25,1114.75,1115.00,348,490
01/19/2005,14:01,1115.25,1115.25,1114.75,1115.00,424,412
01/19/2005,14:02,1115.00,1115.50,1114.75,1115.25,818,436
01/19/2005,14:03,1115.25,1115.25,1115.00,1115.25,31,626
01/19/2005,14:04,1115.00,1115.25,1115.00,1115.00,482,55
01/19/2005,14:05,1115.00,1115.25,1115.00,1115.25,1955,126
01/19/2005,14:06,1115.50,1115.50,1115.25,1115.25,141,492
01/19/2005,14:07,1115.25,1115.25,1115.00,1115.00,20,321
01/19/2005,14:08,1115.00,1115.25,1114.75,1114.75,58,271
01/19/2005,14:09,1114.75,1115.00,1114.75,1115.00,19,24
01/19/2005,14:10,1115.00,1115.00,1114.25,1114.25,162,2397
01/19/2005,14:11,1114.25,1114.75,1114.25,1114.25,313,743
01/19/2005,14:12,1114.25,1114.50,1113.50,1113.50,73,3290
01/19/2005,14:13,1113.50,1114.00,1113.50,1113.75,578,377
01/19/2005,14:14,1113.75,1113.75,1112.75,1113.25,3406,5462
01/19/2005,14:15,1113.25,1113.50,1113.00,1113.00,226,1411
01/19/2005,14:16,1113.00,1113.00,1112.50,1112.50,1966,2165
01/19/2005,14:17,1112.75,1113.25,1112.25,1113.25,1827,1641
01/19/2005,14:18,1113.25,1113.25,1112.75,1113.00,1268,720
01/19/2005,14:19,1113.25,1113.25,1113.00,1113.25,1441,331
01/19/2005,14:20,1113.25,1113.50,1113.00,1113.25,1120,1686
01/19/2005,14:21,1113.25,1113.25,1112.75,1113.00,497,816
01/19/2005,14:22,1113.00,1113.25,1112.50,1112.75,335,1301
01/19/2005,14:23,1112.50,1113.00,1112.25,1112.25,1184,1796
01/19/2005,14:24,1112.25,1112.25,1111.50,1111.75,2317,8235
01/19/2005,14:25,1111.75,1112.00,1111.00,1111.25,1245,4772
01/19/2005,14:26,1111.25,1111.50,1110.75,1110.75,1738,7304
01/19/2005,14:27,1110.75,1111.25,1110.25,1111.00,2737,3941
01/19/2005,14:28,1110.75,1111.25,1110.50,1110.75,1752,2457
01/19/2005,14:29,1110.50,1111.00,1109.75,1110.25,1508,5470
01/19/2005,14:30,1110.25,1110.25,1109.25,1109.50,1648,3485
01/19/2005,14:31,1109.50,1110.00,1109.00,1109.50,3869,3172
01/19/2005,14:32,1109.50,1109.75,1108.50,1109.00,3379,2933
01/19/2005,14:33,1109.00,1109.75,1109.00,1109.75,2740,1823
01/19/2005,14:34,1109.75,1109.75,1109.50,1109.75,1501,2111
01/19/2005,14:35,1109.75,1109.75,1109.25,1109.50,1563,851
01/19/2005,14:36,1109.50,1109.75,1109.25,1109.50,1085,1387
01/19/2005,14:37,1109.50,1110.00,1109.25,1109.75,1829,1121
01/19/2005,14:38,1110.00,1110.50,1109.75,1110.50,2027,796
01/19/2005,14:39,1110.25,1110.50,1109.75,1110.00,1473,2523
01/19/2005,14:40,1109.75,1110.25,1109.75,1109.75,476,664
01/19/2005,14:41,1110.00,1110.25,1109.50,1110.00,2203,1381
01/19/2005,14:42,1110.00,1110.25,1109.75,1110.00,905,995
01/19/2005,14:43,1110.00,1110.25,1109.50,1109.75,682,1727
01/19/2005,14:44,1109.75,1110.25,1109.50,1110.25,1425,116
01/19/2005,14:45,1110.00,1110.75,1110.00,1110.75,2221,580
01/19/2005,14:46,1110.50,1110.75,1110.25,1110.25,159,2045
01/19/2005,14:47,1110.25,1110.25,1109.50,1109.75,1259,2138
01/19/2005,14:48,1109.75,1110.00,1109.25,1109.25,236,2220
01/19/2005,14:49,1109.50,1109.50,1108.75,1109.00,2105,3207
01/19/2005,14:50,1109.00,1109.50,1108.75,1109.50,1490,977
01/19/2005,14:51,1109.50,1109.50,1109.00,1109.00,697,2033
01/19/2005,14:52,1109.00,1109.50,1109.00,1109.50,2180,642
01/19/2005,14:53,1109.50,1109.50,1109.25,1109.50,1295,48
01/19/2005,14:54,1109.50,1109.50,1109.25,1109.25,485,1637
01/19/2005,14:55,1109.25,1109.50,1108.75,1109.00,480,2292
01/19/2005,14:56,1109.00,1109.25,1108.50,1108.75,807,3118
01/19/2005,14:57,1108.75,1108.75,1108.50,1108.50,2418,3333
01/19/2005,14:58,1108.50,1108.75,1108.25,1108.50,857,957
01/19/2005,14:59,1108.25,1108.50,1108.00,1108.00,1472,2727
01/19/2005,15:00,1108.25,1108.50,1107.75,1107.75,2349,3861
01/19/2005,15:01,1108.00,1108.25,1107.50,1107.50,3777,3416
01/19/2005,15:02,1107.50,1108.00,1107.50,1108.00,1908,519
01/19/2005,15:03,1108.00,1108.25,1107.75,1107.75,2854,1330
01/19/2005,15:04,1108.00,1108.00,1107.50,1107.50,1278,2032
01/19/2005,15:05,1107.50,1108.00,1107.50,1107.50,713,2907
01/19/2005,15:06,1107.50,1107.75,1106.75,1107.50,3578,4890
01/19/2005,15:07,1107.50,1108.00,1107.25,1107.75,1366,1040
01/19/2005,15:08,1107.75,1107.75,1107.00,1107.25,1189,2532
01/19/2005,15:09,1107.50,1107.75,1107.25,1107.25,485,2149
01/19/2005,15:10,1107.50,1107.50,1107.00,1107.25,525,1007
01/19/2005,15:11,1107.25,1107.25,1106.75,1107.00,1087,2589
01/19/2005,15:12,1107.00,1107.00,1106.50,1106.75,812,2555
01/19/2005,15:13,1106.75,1107.00,1106.50,1106.75,1425,1394
01/19/2005,15:14,1107.00,1107.00,1106.25,1106.50,1237,2050
01/19/2005,15:15,1106.50,1106.75,1106.25,1106.25,4525,3318
01/19/2005,15:16,1106.25,1106.50,1106.25,1106.25,17,123
01/19/2005,15:31,1104.50,1104.50,1102.75,1102.75,437,1356
01/19/2005,15:32,1102.75,1103.00,1101.50,1102.25,572,1243
01/19/2005,15:33,1102.25,1103.00,1102.00,1102.75,416,213
01/19/2005,15:34,1102.75,1103.00,1102.50,1102.75,146,393
01/19/2005,15:35,1102.50,1102.75,1102.50,1102.50,15,245
01/19/2005,15:36,1102.50,1102.50,1102.00,1102.50,161,255
01/19/2005,15:37,1102.25,1102.50,1102.00,1102.25,322,353
01/19/2005,15:38,1102.25,1103.00,1102.25,1102.50,492,707
01/19/2005,15:39,1102.25,1102.50,1102.00,1102.25,104,488
01/19/2005,15:40,1102.25,1103.00,1102.25,1103.00,451,147
01/19/2005,15:41,1102.75,1103.00,1102.75,1103.00,272,158
01/19/2005,15:42,1103.00,1103.50,1103.00,1103.00,276,234
01/19/2005,15:43,1103.00,1103.50,1103.00,1103.00,300,579
01/19/2005,15:44,1103.25,1103.25,1103.00,1103.00,91,156
01/19/2005,15:45,1103.00,1103.00,1102.50,1103.00,173,243
01/19/2005,15:46,1102.75,1103.00,1102.75,1103.00,79,46
01/19/2005,15:47,1103.00,1103.00,1102.75,1103.00,128,30
01/19/2005,15:48,1103.00,1103.00,1102.75,1103.00,44,1
01/19/2005,15:49,1103.00,1103.00,1102.50,1102.75,25,95
01/19/2005,15:50,1102.75,1102.75,1102.75,1102.75,86,0
01/19/2005,15:51,1102.75,1103.00,1102.75,1102.75,7,5
01/19/2005,15:52,1102.75,1102.75,1102.50,1102.75,3,200
01/19/2005,15:53,1102.75,1103.00,1102.75,1102.75,49,30
01/19/2005,15:54,1102.75,1102.75,1102.75,1102.75,0,36
01/19/2005,15:55,1103.00,1103.00,1102.75,1102.75,3,98
01/19/2005,15:56,1102.75,1103.00,1102.75,1102.75,6,21
01/19/2005,15:57,1102.75,1102.75,1102.50,1102.75,37,17
01/19/2005,15:58,1102.75,1103.00,1102.75,1102.75,5,39
01/19/2005,15:59,1102.75,1102.75,1102.50,1102.50,10,55
01/19/2005,16:00,1102.50,1103.25,1102.25,1102.75,359,461
01/19/2005,17:01,1100.50,1101.00,1100.50,1101.00,213,18
01/19/2005,17:02,1101.00,1101.00,1101.00,1101.00,137,0
01/19/2005,17:03,1101.00,1101.25,1100.75,1101.25,72,1
01/19/2005,17:04,1101.00,1101.25,1101.00,1101.25,50,55
01/19/2005,17:05,1101.25,1101.25,1101.25,1101.25,73,0
01/19/2005,17:06,1101.25,1101.25,1101.25,1101.25,26,0
01/19/2005,17:07,1101.25,1101.25,1101.00,1101.00,8,4
01/19/2005,17:08,1101.25,1101.25,1101.25,1101.25,74,0
01/19/2005,17:09,1101.25,1101.25,1101.25,1101.25,53,0
01/19/2005,17:10,1101.25,1101.25,1101.00,1101.25,51,1
01/19/2005,17:11,1101.25,1101.25,1101.00,1101.25,42,3
01/19/2005,17:12,1101.25,1101.25,1101.25,1101.25,9,0
01/19/2005,17:13,1101.25,1101.50,1101.00,1101.25,101,6
01/19/2005,17:14,1101.25,1101.25,1101.25,1101.25,0,113
01/19/2005,17:15,1101.25,1101.25,1101.25,1101.25,0,22
01/19/2005,17:16,1101.25,1101.25,1101.25,1101.25,0,35
01/19/2005,17:17,1101.25,1101.25,1101.00,1101.00,0,3
01/19/2005,17:18,1101.00,1101.00,1101.00,1101.00,0,11
01/19/2005,17:19,1101.25,1101.25,1101.00,1101.00,15,121
01/19/2005,17:20,1101.00,1101.25,1101.00,1101.25,4,1
01/19/2005,17:21,1101.25,1101.25,1101.00,1101.25,105,125
01/19/2005,17:22,1101.25,1101.25,1101.25,1101.25,14,0
01/19/2005,17:23,1101.50,1101.50,1101.25,1101.25,2,7
01/19/2005,17:24,1101.25,1101.50,1101.25,1101.50,3,3
01/19/2005,17:25,1101.50,1101.50,1101.50,1101.50,219,0
01/19/2005,17:26,1101.50,1101.75,1101.50,1101.75,53,2
01/19/2005,17:27,1101.75,1101.75,1101.75,1101.75,10,0
01/19/2005,17:28,1101.75,1101.75,1101.75,1101.75,1,0
01/19/2005,17:29,1101.75,1101.75,1101.75,1101.75,1,0
01/19/2005,17:30,1101.75,1101.75,1101.50,1101.50,1,32
01/19/2005,17:31,1101.75,1101.75,1101.50,1101.50,19,1
01/19/2005,17:32,1101.50,1101.75,1101.50,1101.50,3,2
01/19/2005,17:33,1101.50,1101.75,1101.50,1101.50,2,7
01/19/2005,17:34,1101.50,1101.75,1101.50,1101.50,1,126
01/19/2005,17:35,1101.75,1102.00,1101.50,1102.00,255,37
01/19/2005,17:36,1101.75,1102.25,1101.75,1102.25,379,6
01/19/2005,17:37,1102.00,1102.00,1101.75,1102.00,1,17
01/19/2005,17:38,1101.75,1102.25,1101.75,1102.25,22,5
01/19/2005,17:39,1102.00,1102.25,1102.00,1102.25,11,3
01/19/2005,17:40,1102.00,1102.00,1102.00,1102.00,0,5
01/19/2005,17:41,1102.00,1102.00,1101.75,1102.00,4,7
01/19/2005,17:42,1102.00,1102.00,1101.75,1101.75,9,2
01/19/2005,17:43,1101.75,1102.00,1101.75,1102.00,26,4
01/19/2005,17:44,1102.00,1102.00,1102.00,1102.00,47,0
01/19/2005,17:45,1102.00,1102.00,1102.00,1102.00,43,0
01/19/2005,17:46,1102.00,1102.25,1102.00,1102.00,87,7
01/19/2005,17:47,1102.25,1102.25,1102.00,1102.00,23,6
01/19/2005,17:48,1102.00,1102.25,1102.00,1102.00,5,9
01/19/2005,17:49,1102.00,1102.00,1102.00,1102.00,0,91
01/19/2005,17:50,1102.00,1102.25,1102.00,1102.25,2,31
01/19/2005,17:51,1102.00,1102.25,1102.00,1102.25,30,12
01/19/2005,17:52,1102.25,1102.25,1102.25,1102.25,7,0
01/19/2005,17:53,1102.25,1102.25,1102.25,1102.25,28,0
01/19/2005,17:54,1102.25,1102.50,1102.00,1102.50,36,18
01/19/2005,17:55,1102.50,1102.50,1102.50,1102.50,5,0
01/19/2005,17:56,1102.25,1102.50,1102.25,1102.50,30,1
01/19/2005,17:57,1102.25,1102.25,1102.25,1102.25,0,69
01/19/2005,17:58,1102.25,1102.25,1102.00,1102.00,0,21
01/19/2005,17:59,1102.00,1102.00,1102.00,1102.00,0,59
01/19/2005,18:00,1102.00,1102.25,1102.00,1102.25,7,10
01/19/2005,18:02,1102.00,1102.00,1102.00,1102.00,0,88
01/19/2005,18:03,1102.00,1102.25,1101.75,1102.00,4,11
01/19/2005,18:04,1102.00,1102.00,1102.00,1102.00,0,84
01/19/2005,18:05,1102.00,1102.00,1102.00,1102.00,0,45
01/19/2005,18:06,1102.25,1102.25,1102.00,1102.00,3,1
01/19/2005,18:07,1102.00,1102.00,1102.00,1102.00,0,5
01/19/2005,18:08,1102.00,1102.00,1102.00,1102.00,0,20
01/19/2005,18:09,1102.00,1102.00,1102.00,1102.00,0,2
01/19/2005,18:10,1102.00,1102.00,1102.00,1102.00,0,1
01/19/2005,18:11,1102.00,1102.00,1101.75,1101.75,0,4
01/19/2005,18:12,1101.75,1102.00,1101.75,1102.00,1,2
01/19/2005,18:13,1101.75,1101.75,1101.75,1101.75,0,3
01/19/2005,18:14,1102.00,1102.00,1102.00,1102.00,2,0
01/19/2005,18:15,1102.00,1102.00,1102.00,1102.00,1,0
01/19/2005,18:16,1101.75,1101.75,1101.75,1101.75,0,2
01/19/2005,18:19,1102.00,1102.00,1102.00,1102.00,1,0
01/19/2005,18:20,1101.75,1101.75,1101.75,1101.75,0,1
01/19/2005,18:21,1101.75,1101.75,1101.75,1101.75,0,1
01/19/2005,18:22,1101.75,1101.75,1101.75,1101.75,0,1
01/19/2005,18:24,1101.75,1101.75,1101.75,1101.75,0,1
01/19/2005,18:26,1101.75,1101.75,1101.75,1101.75,0,8
01/19/2005,18:28,1101.75,1101.75,1101.75,1101.75,0,15
01/19/2005,18:29,1101.75,1101.75,1101.75,1101.75,0,12
01/19/2005,18:30,1101.75,1102.00,1101.75,1102.00,1,9
01/19/2005,18:31,1101.75,1101.75,1101.75,1101.75,0,12
01/19/2005,18:36,1102.00,1102.00,1102.00,1102.00,11,0
01/19/2005,18:37,1102.00,1102.00,1102.00,1102.00,28,0
01/19/2005,18:40,1102.00,1102.00,1102.00,1102.00,3,0
01/19/2005,18:41,1102.00,1102.00,1102.00,1102.00,109,0
01/19/2005,18:42,1102.00,1102.00,1102.00,1102.00,12,0
01/19/2005,18:43,1102.00,1102.00,1102.00,1102.00,1,0
01/19/2005,18:45,1102.00,1102.00,1102.00,1102.00,2,0
01/19/2005,18:46,1102.00,1102.00,1101.75,1102.00,4,1
01/19/2005,18:47,1101.75,1101.75,1101.75,1101.75,0,1
01/19/2005,18:48,1102.00,1102.00,1101.75,1101.75,10,50
01/19/2005,18:49,1101.75,1101.75,1101.75,1101.75,0,12
01/19/2005,18:50,1102.00,1102.00,1102.00,1102.00,2,0
01/19/2005,18:53,1102.00,1102.00,1101.75,1101.75,6,1
01/19/2005,18:56,1102.00,1102.00,1102.00,1102.00,1,0
01/19/2005,18:57,1102.00,1102.00,1101.75,1101.75,3,2
01/19/2005,18:58,1102.00,1102.00,1102.00,1102.00,1,0
01/19/2005,18:59,1102.00,1102.00,1102.00,1102.00,7,0
01/19/2005,19:00,1102.00,1102.00,1102.00,1102.00,1,0
01/19/2005,19:01,1102.00,1102.00,1102.00,1102.00,8,0
01/19/2005,19:02,1102.00,1102.00,1101.75,1101.75,4,27
01/19/2005,19:08,1102.00,1102.00,1102.00,1102.00,3,0
01/19/2005,19:09,1102.00,1102.00,1102.00,1102.00,4,0
01/19/2005,19:11,1102.00,1102.00,1102.00,1102.00,10,0
01/19/2005,19:12,1102.00,1102.25,1102.00,1102.25,11,0
01/19/2005,19:13,1102.25,1102.25,1102.25,1102.25,2,0
01/19/2005,19:14,1102.50,1102.50,1102.25,1102.25,1,1
01/19/2005,19:15,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,19:16,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,19:18,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,19:20,1102.25,1102.25,1102.25,1102.25,0,5
01/19/2005,19:21,1102.50,1102.50,1102.25,1102.50,80,1
01/19/2005,19:22,1102.50,1102.75,1102.50,1102.75,78,1
01/19/2005,19:23,1102.75,1102.75,1102.75,1102.75,1,0
01/19/2005,19:24,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,19:25,1102.50,1102.75,1102.50,1102.75,2,3
01/19/2005,19:26,1102.75,1102.75,1102.75,1102.75,1,0
01/19/2005,19:27,1102.75,1102.75,1102.50,1102.50,21,69
01/19/2005,19:30,1102.50,1102.50,1102.50,1102.50,0,24
01/19/2005,19:31,1102.50,1102.50,1102.50,1102.50,0,1
01/19/2005,19:32,1102.50,1102.50,1102.50,1102.50,0,1
01/19/2005,19:33,1102.50,1102.50,1102.50,1102.50,0,10
01/19/2005,19:34,1102.50,1102.50,1102.50,1102.50,0,1
01/19/2005,19:35,1102.50,1102.75,1102.50,1102.75,3,3
01/19/2005,19:37,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,19:38,1102.75,1102.75,1102.75,1102.75,1,0
01/19/2005,19:39,1102.75,1102.75,1102.50,1102.50,1,4
01/19/2005,19:40,1102.50,1102.50,1102.50,1102.50,0,17
01/19/2005,19:41,1102.50,1102.50,1102.50,1102.50,0,4
01/19/2005,19:42,1102.50,1102.75,1102.50,1102.50,50,6
01/19/2005,19:43,1102.50,1102.50,1102.50,1102.50,0,8
01/19/2005,19:44,1102.50,1102.50,1102.50,1102.50,0,9
01/19/2005,19:45,1102.50,1102.50,1102.50,1102.50,0,6
01/19/2005,19:46,1102.50,1102.50,1102.25,1102.50,7,5
01/19/2005,19:47,1102.50,1102.50,1102.50,1102.50,8,0
01/19/2005,19:48,1102.50,1102.50,1102.50,1102.50,2,0
01/19/2005,19:49,1102.50,1102.75,1102.50,1102.75,16,0
01/19/2005,19:51,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,19:53,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,19:55,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,19:56,1102.50,1102.50,1102.50,1102.50,0,15
01/19/2005,19:57,1102.50,1102.50,1102.50,1102.50,0,1
01/19/2005,19:58,1102.75,1102.75,1102.75,1102.75,2,0
01/19/2005,19:59,1102.50,1102.50,1102.50,1102.50,0,3
01/19/2005,20:00,1102.50,1102.50,1102.50,1102.50,0,1
01/19/2005,20:01,1102.50,1102.50,1102.50,1102.50,0,7
01/19/2005,20:03,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,20:04,1102.50,1102.50,1102.50,1102.50,0,5
01/19/2005,20:05,1102.50,1102.50,1102.50,1102.50,0,10
01/19/2005,20:06,1102.75,1102.75,1102.50,1102.50,1,1
01/19/2005,20:07,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,20:09,1102.50,1102.50,1102.50,1102.50,0,1
01/19/2005,20:10,1102.50,1102.50,1102.50,1102.50,0,1
01/19/2005,20:11,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,20:13,1102.50,1102.75,1102.50,1102.75,1,2
01/19/2005,20:15,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,20:17,1102.50,1102.75,1102.50,1102.50,1,43
01/19/2005,20:19,1102.25,1102.50,1102.25,1102.50,1,2
01/19/2005,20:20,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,20:21,1102.25,1102.25,1102.25,1102.25,0,4
01/19/2005,20:22,1102.25,1102.25,1102.25,1102.25,0,3
01/19/2005,20:23,1102.25,1102.25,1102.25,1102.25,0,43
01/19/2005,20:24,1102.25,1102.50,1102.25,1102.25,1,24
01/19/2005,20:25,1102.25,1102.25,1102.25,1102.25,0,2
01/19/2005,20:26,1102.50,1102.50,1102.50,1102.50,20,0
01/19/2005,20:27,1102.25,1102.50,1102.25,1102.50,65,2
01/19/2005,20:28,1102.50,1102.50,1102.50,1102.50,40,0
01/19/2005,20:29,1102.50,1102.50,1102.25,1102.50,11,2
01/19/2005,20:30,1102.25,1102.25,1102.25,1102.25,0,2
01/19/2005,20:31,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,20:33,1102.25,1102.25,1102.25,1102.25,0,5
01/19/2005,20:36,1102.25,1102.25,1102.25,1102.25,0,2
01/19/2005,20:37,1102.25,1102.25,1102.25,1102.25,0,5
01/19/2005,20:40,1102.25,1102.25,1102.25,1102.25,0,3
01/19/2005,20:42,1102.50,1102.50,1102.50,1102.50,2,0
01/19/2005,20:43,1102.25,1102.25,1102.25,1102.25,0,9
01/19/2005,20:44,1102.25,1102.25,1102.25,1102.25,0,3
01/19/2005,20:49,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,20:51,1102.25,1102.25,1102.25,1102.25,0,45
01/19/2005,20:52,1102.25,1102.25,1102.25,1102.25,0,4
01/19/2005,20:54,1102.25,1102.25,1102.25,1102.25,0,12
01/19/2005,20:55,1102.25,1102.25,1102.25,1102.25,0,7
01/19/2005,20:56,1102.25,1102.25,1102.25,1102.25,0,3
01/19/2005,20:57,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,20:59,1102.50,1102.50,1102.50,1102.50,1,0
01/19/2005,21:01,1102.50,1102.50,1102.25,1102.25,1,2
01/19/2005,21:02,1102.25,1102.50,1102.25,1102.50,1,2
01/19/2005,21:03,1102.50,1102.50,1102.50,1102.50,2,0
01/19/2005,21:05,1102.25,1102.25,1102.25,1102.25,0,23
01/19/2005,21:08,1102.25,1102.25,1102.25,1102.25,0,2
01/19/2005,21:09,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,21:13,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,21:14,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,21:15,1102.50,1102.50,1102.50,1102.50,1,0
01/19/2005,21:20,1102.25,1102.25,1102.25,1102.25,0,4
01/19/2005,21:21,1102.25,1102.25,1102.25,1102.25,0,74
01/19/2005,21:22,1102.25,1102.25,1102.00,1102.25,3,5
01/19/2005,21:23,1102.25,1102.25,1102.25,1102.25,11,0
01/19/2005,21:25,1102.25,1102.25,1102.25,1102.25,2,0
01/19/2005,21:28,1102.25,1102.25,1102.25,1102.25,2,0
01/19/2005,21:29,1102.00,1102.00,1102.00,1102.00,0,1
01/19/2005,21:31,1102.25,1102.25,1102.25,1102.25,1,0
01/19/2005,21:34,1102.25,1102.25,1102.25,1102.25,61,0
01/19/2005,21:37,1102.25,1102.25,1102.25,1102.25,1,0
01/19/2005,21:38,1102.25,1102.25,1102.25,1102.25,1,0
01/19/2005,21:39,1102.25,1102.25,1102.25,1102.25,1,0
01/19/2005,21:40,1102.50,1102.50,1102.25,1102.25,7,5
01/19/2005,21:43,1102.50,1102.50,1102.50,1102.50,45,0
01/19/2005,21:44,1102.50,1102.50,1102.50,1102.50,5,0
01/19/2005,21:45,1102.50,1102.50,1102.50,1102.50,28,0
01/19/2005,21:48,1102.50,1102.50,1102.50,1102.50,6,0
01/19/2005,21:50,1102.50,1102.50,1102.25,1102.25,1,1
01/19/2005,21:52,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,21:53,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,21:56,1102.25,1102.25,1102.25,1102.25,0,1
01/19/2005,21:58,1102.50,1102.50,1102.50,1102.50,10,0
01/19/2005,21:59,1102.50,1102.50,1102.50,1102.50,80,0
01/19/2005,22:00,1102.50,1102.50,1102.50,1102.50,46,0
01/19/2005,22:01,1102.50,1102.50,1102.50,1102.50,1,0
01/19/2005,22:02,1102.50,1102.50,1102.25,1102.25,3,33
01/19/2005,22:05,1102.50,1102.50,1102.50,1102.50,1,0
01/19/2005,22:07,1102.50,1102.50,1102.50,1102.50,66,0
01/19/2005,22:10,1102.50,1102.50,1102.50,1102.50,2,0
01/19/2005,22:12,1102.50,1102.50,1102.50,1102.50,1,0
01/19/2005,22:14,1102.50,1102.75,1102.50,1102.75,21,0
01/19/2005,22:16,1102.75,1102.75,1102.75,1102.75,1,0
01/19/2005,22:19,1102.75,1102.75,1102.75,1102.75,1,0
01/19/2005,22:21,1102.50,1102.50,1102.25,1102.50,15,89
01/19/2005,22:22,1102.50,1102.50,1102.50,1102.50,20,0
01/19/2005,22:26,1102.50,1102.50,1102.50,1102.50,2,0
01/19/2005,22:28,1102.50,1102.50,1102.50,1102.50,14,0
01/19/2005,22:34,1102.25,1102.25,1102.25,1102.25,0,2
01/19/2005,22:39,1102.25,1102.50,1102.25,1102.50,30,5
01/19/2005,22:40,1102.50,1102.50,1102.50,1102.50,1,0
01/19/2005,22:41,1102.75,1102.75,1102.75,1102.75,5,0
01/19/2005,22:43,1102.50,1102.50,1102.50,1102.50,0,5
01/19/2005,22:45,1102.50,1102.50,1102.50,1102.50,0,8
01/19/2005,22:51,1102.75,1102.75,1102.75,1102.75,5,0
01/19/2005,22:59,1102.75,1102.75,1102.75,1102.75,34,0
01/19/2005,23:00,1102.75,1102.75,1102.75,1102.75,5,0
01/19/2005,23:03,1102.75,1102.75,1102.75,1102.75,16,0
01/19/2005,23:05,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,23:08,1102.50,1102.75,1102.50,1102.75,4,10
01/19/2005,23:10,1102.75,1102.75,1102.75,1102.75,28,0
01/19/2005,23:11,1103.00,1103.00,1102.75,1102.75,2,17
01/19/2005,23:15,1102.50,1102.50,1102.50,1102.50,0,7
01/19/2005,23:16,1102.50,1102.50,1102.50,1102.50,0,5
01/19/2005,23:17,1102.50,1102.75,1102.50,1102.75,1,10
01/19/2005,23:18,1102.50,1102.50,1102.50,1102.50,0,2
01/19/2005,23:22,1102.75,1102.75,1102.75,1102.75,1,0
01/19/2005,23:30,1102.75,1102.75,1102.75,1102.75,1,0
01/19/2005,23:32,1102.75,1102.75,1102.75,1102.75,1,0
01/19/2005,23:33,1102.50,1102.75,1102.50,1102.75,16,10
01/19/2005,23:34,1102.75,1102.75,1102.75,1102.75,3,0
01/19/2005,23:38,1103.00,1103.00,1103.00,1103.00,1,0
01/19/2005,23:39,1102.75,1102.75,1102.75,1102.75,0,2
01/19/2005,23:41,1102.75,1102.75,1102.75,1102.75,0,63
01/19/2005,23:43,1102.75,1102.75,1102.75,1102.75,0,2
01/19/2005,23:47,1102.75,1102.75,1102.75,1102.75,0,12
01/19/2005,23:50,1102.50,1102.50,1102.50,1102.50,0,4
01/19/2005,23:51,1102.50,1102.50,1102.50,1102.50,0,1
01/19/2005,23:54,1102.50,1102.50,1102.50,1102.50,0,45
01/19/2005,23:55,1102.50,1102.50,1102.50,1102.50,0,7
01/19/2005,23:56,1102.50,1102.50,1102.50,1102.50,0,5
01/19/2005,23:58,1102.75,1102.75,1102.75,1102.75,7,0
01/20/2005,00:00,1102.50,1102.50,1102.50,1102.50,0,4
01/20/2005,00:03,1102.50,1102.50,1102.50,1102.50,0,50
01/20/2005,00:11,1102.50,1102.75,1102.50,1102.75,6,5
01/20/2005,00:12,1102.75,1102.75,1102.75,1102.75,1,0
01/20/2005,00:13,1102.50,1102.50,1102.50,1102.50,0,2
01/20/2005,00:14,1102.50,1102.75,1102.50,1102.75,2,1
01/20/2005,00:15,1102.75,1102.75,1102.75,1102.75,2,0
01/20/2005,00:18,1102.50,1102.75,1102.50,1102.75,15,1
01/20/2005,00:19,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,00:21,1102.50,1102.50,1102.50,1102.50,0,13
01/20/2005,00:22,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,00:23,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,00:25,1102.50,1102.75,1102.50,1102.75,1,1
01/20/2005,00:27,1102.75,1102.75,1102.75,1102.75,1,0
01/20/2005,00:33,1102.50,1102.50,1102.50,1102.50,0,10
01/20/2005,00:36,1102.75,1102.75,1102.75,1102.75,3,0
01/20/2005,00:38,1102.50,1102.50,1102.50,1102.50,0,45
01/20/2005,00:44,1102.75,1102.75,1102.75,1102.75,6,0
01/20/2005,00:45,1102.75,1102.75,1102.75,1102.75,40,0
01/20/2005,00:46,1102.75,1102.75,1102.75,1102.75,2,0
01/20/2005,00:48,1102.75,1102.75,1102.75,1102.75,11,0
01/20/2005,00:57,1102.75,1102.75,1102.75,1102.75,20,0
01/20/2005,01:00,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,01:01,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,01:04,1102.75,1102.75,1102.75,1102.75,2,0
01/20/2005,01:05,1102.75,1102.75,1102.75,1102.75,5,0
01/20/2005,01:06,1102.75,1102.75,1102.75,1102.75,18,0
01/20/2005,01:07,1102.75,1102.75,1102.75,1102.75,1,0
01/20/2005,01:08,1102.75,1102.75,1102.75,1102.75,5,0
01/20/2005,01:10,1102.50,1102.50,1102.50,1102.50,0,5
01/20/2005,01:11,1102.75,1102.75,1102.50,1102.50,21,21
01/20/2005,01:13,1102.75,1102.75,1102.75,1102.75,21,0
01/20/2005,01:14,1102.75,1102.75,1102.75,1102.75,21,0
01/20/2005,01:15,1102.75,1102.75,1102.75,1102.75,3,0
01/20/2005,01:16,1102.75,1102.75,1102.75,1102.75,7,0
01/20/2005,01:17,1102.75,1102.75,1102.75,1102.75,22,0
01/20/2005,01:18,1102.75,1102.75,1102.75,1102.75,60,0
01/20/2005,01:19,1102.75,1102.75,1102.75,1102.75,5,0
01/20/2005,01:20,1103.00,1103.00,1103.00,1103.00,13,0
01/20/2005,01:22,1102.75,1102.75,1102.75,1102.75,0,5
01/20/2005,01:24,1103.00,1103.00,1103.00,1103.00,3,0
01/20/2005,01:30,1103.00,1103.00,1102.75,1102.75,3,2
01/20/2005,01:31,1103.00,1103.00,1103.00,1103.00,22,0
01/20/2005,01:33,1103.00,1103.00,1103.00,1103.00,1,0
01/20/2005,01:34,1102.75,1102.75,1102.75,1102.75,0,21
01/20/2005,01:35,1102.75,1102.75,1102.75,1102.75,0,228
01/20/2005,01:37,1102.75,1102.75,1102.75,1102.75,0,6
01/20/2005,01:38,1102.75,1102.75,1102.75,1102.75,0,2
01/20/2005,01:41,1102.75,1102.75,1102.75,1102.75,0,20
01/20/2005,01:45,1102.75,1102.75,1102.75,1102.75,0,4
01/20/2005,01:46,1103.00,1103.00,1102.75,1102.75,2,108
01/20/2005,01:47,1102.75,1102.75,1102.75,1102.75,0,1
01/20/2005,01:48,1102.75,1102.75,1102.75,1102.75,0,12
01/20/2005,01:49,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,01:50,1102.50,1102.50,1102.50,1102.50,0,2
01/20/2005,01:51,1102.75,1102.75,1102.75,1102.75,1,0
01/20/2005,01:54,1102.75,1102.75,1102.75,1102.75,30,0
01/20/2005,01:55,1103.00,1103.00,1103.00,1103.00,4,0
01/20/2005,01:56,1103.00,1103.00,1103.00,1103.00,1,0
01/20/2005,01:57,1103.00,1103.00,1102.75,1103.00,23,1
01/20/2005,01:58,1103.00,1103.00,1103.00,1103.00,4,0
01/20/2005,01:59,1103.00,1103.00,1102.75,1102.75,2,3
01/20/2005,02:00,1103.00,1103.00,1103.00,1103.00,84,0
01/20/2005,02:01,1103.00,1103.00,1102.75,1103.00,88,3
01/20/2005,02:02,1103.00,1103.25,1103.00,1103.25,748,10
01/20/2005,02:03,1103.25,1103.50,1103.25,1103.50,138,5
01/20/2005,02:04,1103.25,1103.25,1103.25,1103.25,0,170
01/20/2005,02:05,1103.25,1103.50,1103.25,1103.50,4,35
01/20/2005,02:06,1103.50,1103.50,1103.50,1103.50,3,0
01/20/2005,02:07,1103.25,1103.50,1103.25,1103.25,2,20
01/20/2005,02:08,1103.50,1103.50,1103.50,1103.50,371,0
01/20/2005,02:09,1103.50,1103.75,1103.50,1103.50,62,1
01/20/2005,02:10,1103.75,1103.75,1103.50,1103.50,5,2
01/20/2005,02:11,1103.50,1103.50,1102.75,1103.00,1,315
01/20/2005,02:12,1103.00,1103.00,1103.00,1103.00,169,0
01/20/2005,02:13,1103.25,1103.25,1102.75,1102.75,3,53
01/20/2005,02:14,1102.75,1102.75,1102.75,1102.75,0,74
01/20/2005,02:15,1103.00,1103.00,1103.00,1103.00,30,0
01/20/2005,02:16,1103.25,1103.25,1103.00,1103.00,11,35
01/20/2005,02:17,1103.00,1103.25,1103.00,1103.25,20,7
01/20/2005,02:18,1103.25,1103.25,1102.75,1102.75,3,141
01/20/2005,02:19,1102.75,1103.00,1102.50,1102.75,29,134
01/20/2005,02:20,1102.50,1102.75,1102.50,1102.75,66,20
01/20/2005,02:21,1102.75,1102.75,1102.75,1102.75,54,0
01/20/2005,02:23,1103.00,1103.00,1103.00,1103.00,87,0
01/20/2005,02:24,1103.00,1103.25,1103.00,1103.25,171,1
01/20/2005,02:25,1103.25,1103.25,1103.25,1103.25,27,0
01/20/2005,02:26,1103.50,1103.50,1103.25,1103.50,11,3
01/20/2005,02:27,1103.50,1103.50,1103.25,1103.25,14,30
01/20/2005,02:28,1103.50,1103.50,1103.50,1103.50,27,0
01/20/2005,02:29,1103.25,1103.25,1103.25,1103.25,0,21
01/20/2005,02:30,1103.25,1103.50,1103.25,1103.50,89,10
01/20/2005,02:31,1103.75,1103.75,1103.25,1103.25,55,71
01/20/2005,02:32,1103.50,1103.50,1103.25,1103.25,18,36
01/20/2005,02:33,1103.25,1103.50,1103.25,1103.50,1,1
01/20/2005,02:34,1103.50,1103.50,1103.50,1103.50,41,0
01/20/2005,02:35,1103.50,1103.50,1103.50,1103.50,11,0
01/20/2005,02:36,1103.50,1103.50,1103.50,1103.50,3,0
01/20/2005,02:37,1103.50,1103.75,1103.50,1103.75,220,0
01/20/2005,02:38,1103.75,1103.75,1103.50,1103.75,17,4
01/20/2005,02:39,1103.75,1103.75,1103.75,1103.75,1,0
01/20/2005,02:41,1103.75,1103.75,1103.50,1103.75,67,2
01/20/2005,02:42,1103.75,1103.75,1103.50,1103.75,26,50
01/20/2005,02:43,1103.75,1103.75,1103.25,1103.25,4,101
01/20/2005,02:44,1103.50,1103.50,1103.50,1103.50,2,0
01/20/2005,02:45,1103.25,1103.25,1103.25,1103.25,0,101
01/20/2005,02:46,1103.00,1103.00,1103.00,1103.00,0,8
01/20/2005,02:47,1103.00,1103.00,1103.00,1103.00,0,1
01/20/2005,02:48,1103.00,1103.25,1103.00,1103.25,226,10
01/20/2005,02:50,1103.25,1103.25,1103.25,1103.25,5,0
01/20/2005,02:51,1103.25,1103.25,1103.25,1103.25,8,0
01/20/2005,02:52,1103.00,1103.00,1103.00,1103.00,0,178
01/20/2005,02:53,1102.75,1102.75,1102.50,1102.50,9,538
01/20/2005,02:54,1102.50,1102.75,1102.50,1102.75,32,12
01/20/2005,02:55,1103.00,1103.00,1103.00,1103.00,12,0
01/20/2005,02:56,1103.00,1103.00,1102.75,1102.75,36,6
01/20/2005,02:58,1103.00,1103.00,1103.00,1103.00,128,0
01/20/2005,02:59,1103.00,1103.00,1102.75,1102.75,1,42
01/20/2005,03:00,1102.75,1102.75,1102.75,1102.75,0,8
01/20/2005,03:01,1102.75,1102.75,1102.75,1102.75,0,8
01/20/2005,03:02,1102.75,1103.00,1102.75,1103.00,60,16
01/20/2005,03:03,1103.00,1103.00,1102.75,1103.00,11,4
01/20/2005,03:04,1103.00,1103.25,1103.00,1103.00,17,4
01/20/2005,03:05,1103.00,1103.25,1103.00,1103.25,2,10
01/20/2005,03:07,1103.25,1103.25,1103.25,1103.25,1,0
01/20/2005,03:08,1103.25,1103.25,1103.00,1103.00,6,12
01/20/2005,03:09,1103.00,1103.25,1103.00,1103.25,1,1
01/20/2005,03:10,1103.00,1103.00,1103.00,1103.00,0,11
01/20/2005,03:11,1103.00,1103.25,1103.00,1103.25,1,9
01/20/2005,03:13,1103.00,1103.00,1103.00,1103.00,0,3
01/20/2005,03:14,1103.00,1103.00,1103.00,1103.00,0,20
01/20/2005,03:15,1103.00,1103.25,1103.00,1103.25,99,4
01/20/2005,03:16,1103.25,1103.25,1103.25,1103.25,33,0
01/20/2005,03:17,1103.25,1103.25,1103.25,1103.25,51,0
01/20/2005,03:18,1103.50,1103.50,1103.50,1103.50,82,0
01/20/2005,03:19,1103.50,1103.50,1103.50,1103.50,3,0
01/20/2005,03:20,1103.25,1103.75,1103.25,1103.50,57,18
01/20/2005,03:21,1103.50,1103.75,1103.50,1103.75,21,7
01/20/2005,03:22,1103.75,1103.75,1103.75,1103.75,153,0
01/20/2005,03:23,1103.50,1103.50,1103.50,1103.50,0,6
01/20/2005,03:24,1103.75,1103.75,1103.75,1103.75,11,0
01/20/2005,03:25,1103.75,1104.00,1103.75,1103.75,21,46
01/20/2005,03:26,1103.75,1103.75,1103.75,1103.75,0,29
01/20/2005,03:27,1103.75,1103.75,1103.75,1103.75,0,17
01/20/2005,03:28,1103.75,1103.75,1103.75,1103.75,0,3
01/20/2005,03:29,1103.50,1103.50,1103.50,1103.50,0,70
01/20/2005,03:30,1103.50,1103.50,1103.50,1103.50,0,20
01/20/2005,03:31,1103.50,1103.50,1103.25,1103.25,0,44
01/20/2005,03:32,1103.25,1103.25,1103.25,1103.25,0,35
01/20/2005,03:33,1103.25,1103.25,1103.25,1103.25,0,11
01/20/2005,03:34,1103.50,1103.50,1103.50,1103.50,20,0
01/20/2005,03:35,1103.25,1103.50,1103.25,1103.50,23,38
01/20/2005,03:36,1103.50,1103.50,1103.50,1103.50,58,0
01/20/2005,03:37,1103.50,1103.50,1103.50,1103.50,10,0
01/20/2005,03:38,1103.50,1103.75,1103.50,1103.75,7,0
01/20/2005,03:39,1103.75,1103.75,1103.50,1103.75,83,3
01/20/2005,03:40,1103.50,1103.50,1103.50,1103.50,0,13
01/20/2005,03:42,1103.50,1103.50,1103.50,1103.50,0,10
01/20/2005,03:43,1103.50,1103.50,1103.50,1103.50,0,181
01/20/2005,03:44,1103.50,1103.50,1103.25,1103.50,10,121
01/20/2005,03:45,1103.50,1103.50,1103.50,1103.50,9,0
01/20/2005,03:46,1103.50,1103.50,1103.50,1103.50,18,0
01/20/2005,03:47,1103.50,1103.50,1103.50,1103.50,8,0
01/20/2005,03:48,1103.50,1103.50,1103.50,1103.50,6,0
01/20/2005,03:50,1103.50,1103.75,1103.50,1103.75,57,2
01/20/2005,03:51,1103.75,1103.75,1103.50,1103.50,22,1
01/20/2005,03:52,1103.50,1103.50,1103.50,1103.50,0,8
01/20/2005,03:53,1103.50,1103.50,1103.50,1103.50,0,1
01/20/2005,03:54,1103.75,1103.75,1103.75,1103.75,6,0
01/20/2005,03:55,1103.75,1103.75,1103.50,1103.75,34,10
01/20/2005,03:57,1103.75,1103.75,1103.75,1103.75,69,0
01/20/2005,03:58,1103.75,1103.75,1103.75,1103.75,64,0
01/20/2005,03:59,1103.75,1103.75,1103.75,1103.75,60,0
01/20/2005,04:01,1103.75,1103.75,1103.75,1103.75,54,0
01/20/2005,04:02,1103.75,1103.75,1103.75,1103.75,8,0
01/20/2005,04:03,1103.75,1103.75,1103.75,1103.75,10,0
01/20/2005,04:04,1103.75,1103.75,1103.75,1103.75,22,0
01/20/2005,04:05,1103.75,1103.75,1103.75,1103.75,22,0
01/20/2005,04:06,1103.50,1103.50,1103.50,1103.50,0,5
01/20/2005,04:07,1103.50,1103.50,1103.25,1103.50,1,53
01/20/2005,04:08,1103.50,1103.50,1103.50,1103.50,1,0
01/20/2005,04:09,1103.50,1103.50,1103.50,1103.50,33,0
01/20/2005,04:10,1103.50,1103.50,1103.25,1103.25,50,65
01/20/2005,04:11,1103.25,1103.50,1103.25,1103.25,2,50
01/20/2005,04:12,1103.00,1103.00,1102.75,1103.00,2,48
01/20/2005,04:13,1102.75,1103.00,1102.75,1103.00,40,3
01/20/2005,04:14,1103.00,1103.00,1103.00,1103.00,13,0
01/20/2005,04:15,1103.00,1103.00,1103.00,1103.00,84,0
01/20/2005,04:16,1103.00,1103.25,1103.00,1103.25,37,0
01/20/2005,04:17,1103.25,1103.25,1103.25,1103.25,2,0
01/20/2005,04:19,1103.25,1103.25,1103.25,1103.25,19,0
01/20/2005,04:20,1103.25,1103.25,1103.25,1103.25,2,0
01/20/2005,04:22,1103.00,1103.25,1103.00,1103.25,25,1
01/20/2005,04:24,1103.25,1103.25,1103.25,1103.25,20,0
01/20/2005,04:26,1103.50,1103.50,1103.50,1103.50,100,0
01/20/2005,04:27,1103.25,1103.25,1103.25,1103.25,0,5
01/20/2005,04:29,1103.25,1103.25,1103.25,1103.25,0,2
01/20/2005,04:30,1103.50,1103.50,1103.50,1103.50,40,0
01/20/2005,04:32,1103.50,1103.75,1103.50,1103.75,4,0
01/20/2005,04:33,1103.50,1103.50,1103.50,1103.50,0,1
01/20/2005,04:34,1103.50,1103.50,1103.50,1103.50,0,4
01/20/2005,04:35,1103.50,1103.50,1103.50,1103.50,0,2
01/20/2005,04:36,1103.50,1103.50,1103.50,1103.50,0,26
01/20/2005,04:39,1103.50,1103.50,1103.50,1103.50,0,2
01/20/2005,04:40,1103.50,1103.50,1103.50,1103.50,0,2
01/20/2005,04:41,1103.50,1103.50,1103.50,1103.50,0,4
01/20/2005,04:42,1103.75,1103.75,1103.50,1103.50,20,1
01/20/2005,04:43,1103.50,1103.50,1103.50,1103.50,0,9
01/20/2005,04:44,1103.50,1103.50,1103.50,1103.50,0,1
01/20/2005,04:45,1103.50,1103.50,1103.50,1103.50,0,218
01/20/2005,04:46,1103.50,1103.50,1103.25,1103.25,0,7
01/20/2005,04:47,1103.50,1103.50,1103.50,1103.50,2,0
01/20/2005,04:48,1103.50,1103.50,1103.50,1103.50,3,0
01/20/2005,04:50,1103.50,1103.50,1103.50,1103.50,1,0
01/20/2005,04:51,1103.50,1103.50,1103.25,1103.50,5,4
01/20/2005,04:52,1103.50,1103.50,1103.50,1103.50,5,0
01/20/2005,04:53,1103.50,1103.50,1103.50,1103.50,3,0
01/20/2005,04:54,1103.50,1103.50,1103.50,1103.50,3,0
01/20/2005,04:57,1103.25,1103.25,1103.25,1103.25,0,1
01/20/2005,04:58,1103.50,1103.50,1103.50,1103.50,22,0
01/20/2005,05:00,1103.50,1103.50,1103.50,1103.50,1,0
01/20/2005,05:01,1103.50,1103.75,1103.25,1103.75,6,2
01/20/2005,05:03,1103.75,1103.75,1103.75,1103.75,1,0
01/20/2005,05:04,1103.75,1103.75,1103.75,1103.75,1,0
01/20/2005,05:05,1103.50,1103.75,1103.50,1103.75,17,3
01/20/2005,05:06,1103.75,1103.75,1103.50,1103.75,179,3
01/20/2005,05:07,1103.75,1103.75,1103.75,1103.75,4,0
01/20/2005,05:08,1103.75,1103.75,1103.75,1103.75,19,0
01/20/2005,05:09,1103.75,1104.00,1103.75,1104.00,25,0
01/20/2005,05:10,1104.00,1104.00,1104.00,1104.00,1,0
01/20/2005,05:12,1103.75,1103.75,1103.75,1103.75,0,1
01/20/2005,05:13,1103.75,1103.75,1103.50,1103.50,0,47
01/20/2005,05:14,1103.50,1103.75,1103.50,1103.75,1,5
01/20/2005,05:15,1103.50,1103.50,1103.50,1103.50,0,44
01/20/2005,05:16,1103.75,1103.75,1103.50,1103.50,3,1
01/20/2005,05:17,1103.50,1103.50,1103.50,1103.50,0,25
01/20/2005,05:19,1103.50,1103.50,1103.50,1103.50,0,1
01/20/2005,05:22,1103.50,1103.50,1103.50,1103.50,0,1
01/20/2005,05:23,1103.75,1103.75,1103.75,1103.75,1,0
01/20/2005,05:24,1103.75,1103.75,1103.50,1103.50,1,10
01/20/2005,05:26,1103.50,1103.50,1103.50,1103.50,0,2
01/20/2005,05:27,1103.50,1103.75,1103.50,1103.75,2,1
01/20/2005,05:29,1103.75,1103.75,1103.75,1103.75,1,0
01/20/2005,05:30,1103.50,1103.50,1103.50,1103.50,0,2
01/20/2005,05:32,1103.75,1103.75,1103.50,1103.50,4,32
01/20/2005,05:34,1103.75,1103.75,1103.75,1103.75,1,0
01/20/2005,05:35,1103.75,1103.75,1103.75,1103.75,231,0
01/20/2005,05:37,1104.00,1104.00,1104.00,1104.00,7,0
01/20/2005,05:38,1104.00,1104.25,1104.00,1104.00,456,30
01/20/2005,05:39,1104.00,1104.25,1104.00,1104.00,2,30
01/20/2005,05:40,1104.00,1104.00,1104.00,1104.00,0,4
01/20/2005,05:41,1104.00,1104.00,1104.00,1104.00,0,1
01/20/2005,05:42,1104.00,1104.00,1104.00,1104.00,0,62
01/20/2005,05:43,1103.75,1103.75,1103.75,1103.75,0,1
01/20/2005,05:44,1104.00,1104.00,1103.75,1103.75,7,1
01/20/2005,05:45,1104.00,1104.25,1104.00,1104.25,139,4
01/20/2005,05:46,1104.25,1104.25,1104.00,1104.25,99,1
01/20/2005,05:47,1104.50,1104.75,1104.50,1104.50,309,96
01/20/2005,05:48,1104.50,1104.50,1104.25,1104.50,6,5
01/20/2005,05:49,1104.25,1104.50,1104.25,1104.25,5,66
01/20/2005,05:50,1104.25,1104.25,1104.00,1104.00,0,131
01/20/2005,05:51,1104.00,1104.25,1104.00,1104.25,15,1
01/20/2005,05:52,1104.25,1104.25,1104.25,1104.25,27,0
01/20/2005,05:53,1104.50,1104.50,1104.50,1104.50,3,0
01/20/2005,05:54,1104.25,1104.25,1104.25,1104.25,0,3
01/20/2005,05:55,1104.25,1104.50,1104.25,1104.50,4,4
01/20/2005,05:56,1104.50,1104.50,1104.50,1104.50,10,0
01/20/2005,05:57,1104.50,1104.50,1104.50,1104.50,109,0
01/20/2005,05:58,1104.50,1104.50,1104.50,1104.50,74,0
01/20/2005,06:00,1104.25,1104.25,1104.00,1104.00,0,262
01/20/2005,06:01,1103.75,1104.00,1103.75,1104.00,8,1
01/20/2005,06:03,1103.75,1103.75,1103.50,1103.50,0,186
01/20/2005,06:04,1103.50,1103.75,1103.50,1103.50,24,6
01/20/2005,06:05,1103.50,1103.75,1103.50,1103.50,15,17
01/20/2005,06:06,1103.50,1103.50,1103.50,1103.50,0,66
01/20/2005,06:07,1103.50,1103.75,1103.50,1103.50,3,144
01/20/2005,06:08,1103.50,1103.50,1103.25,1103.25,0,34
01/20/2005,06:09,1103.50,1103.50,1103.50,1103.50,169,0
01/20/2005,06:10,1103.50,1103.50,1103.50,1103.50,15,0
01/20/2005,06:11,1103.50,1103.50,1103.25,1103.50,62,100
01/20/2005,06:12,1103.25,1103.50,1103.25,1103.25,15,222
01/20/2005,06:13,1103.25,1103.25,1103.25,1103.25,0,68
01/20/2005,06:14,1103.25,1103.25,1103.25,1103.25,0,1
01/20/2005,06:15,1103.25,1103.25,1103.00,1103.00,0,224
01/20/2005,06:16,1103.00,1103.00,1102.75,1103.00,22,3
01/20/2005,06:17,1102.75,1103.00,1102.75,1103.00,29,5
01/20/2005,06:18,1103.00,1103.00,1103.00,1103.00,5,0
01/20/2005,06:19,1103.00,1103.00,1102.75,1102.75,1,212
01/20/2005,06:20,1102.75,1102.75,1102.75,1102.75,0,230
01/20/2005,06:21,1102.75,1102.75,1102.50,1102.75,15,89
01/20/2005,06:22,1102.50,1102.75,1102.50,1102.75,2,91
01/20/2005,06:23,1102.75,1102.75,1102.75,1102.75,240,0
01/20/2005,06:24,1102.75,1102.75,1102.75,1102.75,2,0
01/20/2005,06:25,1103.00,1103.00,1102.75,1102.75,2,1
01/20/2005,06:26,1102.75,1102.75,1102.75,1102.75,0,4
01/20/2005,06:27,1102.75,1102.75,1102.75,1102.75,0,16
01/20/2005,06:28,1103.00,1103.00,1103.00,1103.00,2,0
01/20/2005,06:29,1102.75,1102.75,1102.75,1102.75,0,81
01/20/2005,06:30,1102.75,1103.00,1102.75,1103.00,2,2
01/20/2005,06:31,1102.75,1103.00,1102.75,1102.75,50,30
01/20/2005,06:32,1102.75,1102.75,1102.50,1102.50,0,183
01/20/2005,06:33,1102.50,1102.50,1102.25,1102.25,0,241
01/20/2005,06:34,1102.25,1102.50,1102.25,1102.50,10,21
01/20/2005,06:35,1102.25,1102.50,1102.25,1102.50,306,2
01/20/2005,06:36,1102.50,1102.50,1102.00,1102.25,40,408
01/20/2005,06:37,1102.50,1102.50,1102.25,1102.50,6,100
01/20/2005,06:38,1102.25,1102.50,1102.25,1102.50,3,40
01/20/2005,06:40,1102.25,1102.25,1102.25,1102.25,0,1
01/20/2005,06:41,1102.50,1102.50,1102.25,1102.50,2,80
01/20/2005,06:42,1102.50,1102.50,1102.50,1102.50,5,0
01/20/2005,06:43,1102.25,1102.25,1102.25,1102.25,0,20
01/20/2005,06:44,1102.25,1102.50,1102.25,1102.50,50,36
01/20/2005,06:45,1102.50,1102.50,1102.50,1102.50,38,0
01/20/2005,06:46,1102.50,1102.75,1102.50,1102.75,3,0
01/20/2005,06:47,1102.50,1102.75,1102.50,1102.75,4,1
01/20/2005,06:48,1102.75,1102.75,1102.50,1102.75,79,2
01/20/2005,06:49,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,06:51,1102.75,1102.75,1102.50,1102.50,1,2
01/20/2005,06:52,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,06:53,1102.50,1102.75,1102.50,1102.75,3,15
01/20/2005,06:54,1102.50,1102.50,1102.50,1102.50,0,35
01/20/2005,06:55,1102.50,1102.75,1102.50,1102.50,2,4
01/20/2005,06:56,1102.50,1102.50,1102.50,1102.50,0,164
01/20/2005,06:57,1102.25,1102.50,1102.25,1102.50,4,100
01/20/2005,06:58,1102.50,1102.50,1102.50,1102.50,1,0
01/20/2005,06:59,1102.50,1102.50,1102.50,1102.50,2,0
01/20/2005,07:00,1102.50,1102.50,1102.50,1102.50,6,0
01/20/2005,07:01,1102.25,1102.50,1102.25,1102.50,1,51
01/20/2005,07:02,1102.25,1102.50,1102.25,1102.50,46,5
01/20/2005,07:03,1102.50,1102.50,1102.25,1102.25,10,51
01/20/2005,07:04,1102.50,1102.50,1102.25,1102.50,222,8
01/20/2005,07:05,1102.50,1102.50,1102.50,1102.50,78,0
01/20/2005,07:06,1102.25,1102.25,1102.25,1102.25,0,5
01/20/2005,07:07,1102.50,1102.50,1102.50,1102.50,2,0
01/20/2005,07:08,1102.50,1102.50,1102.50,1102.50,3,0
01/20/2005,07:09,1102.50,1102.50,1102.50,1102.50,1,0
01/20/2005,07:10,1102.25,1102.50,1102.25,1102.50,78,1
01/20/2005,07:11,1102.50,1102.50,1102.25,1102.50,60,2
01/20/2005,07:12,1102.50,1102.50,1102.25,1102.25,3,1
01/20/2005,07:13,1102.50,1102.50,1102.50,1102.50,1,0
01/20/2005,07:14,1102.25,1102.25,1102.25,1102.25,0,5
01/20/2005,07:15,1102.50,1102.50,1102.25,1102.25,2,1
01/20/2005,07:16,1102.50,1102.50,1102.00,1102.00,9,424
01/20/2005,07:17,1102.25,1102.25,1102.00,1102.00,15,6
01/20/2005,07:18,1102.00,1102.50,1102.00,1102.25,189,45
01/20/2005,07:19,1102.25,1102.25,1102.25,1102.25,0,21
01/20/2005,07:20,1102.25,1102.50,1102.00,1102.50,117,559
01/20/2005,07:21,1102.25,1102.50,1102.25,1102.25,203,38
01/20/2005,07:22,1102.50,1102.50,1102.25,1102.25,5,51
01/20/2005,07:23,1102.25,1102.50,1102.25,1102.50,2,50
01/20/2005,07:24,1102.50,1102.50,1102.25,1102.25,1,5
01/20/2005,07:25,1102.50,1102.75,1102.50,1102.50,154,629
01/20/2005,07:26,1102.50,1102.50,1102.50,1102.50,0,208
01/20/2005,07:27,1102.50,1102.50,1102.25,1102.25,10,33
01/20/2005,07:28,1102.50,1102.50,1102.25,1102.25,10,180
01/20/2005,07:29,1102.25,1102.50,1102.25,1102.50,1,29
01/20/2005,07:30,1102.50,1102.50,1102.25,1102.25,87,14
01/20/2005,07:31,1102.50,1102.50,1102.50,1102.50,25,0
01/20/2005,07:32,1102.50,1102.50,1102.25,1102.25,43,1
01/20/2005,07:34,1102.50,1102.50,1102.50,1102.50,8,0
01/20/2005,07:35,1102.50,1102.75,1102.50,1102.75,428,2
01/20/2005,07:36,1102.75,1102.75,1102.75,1102.75,191,0
01/20/2005,07:37,1102.75,1103.00,1102.50,1102.50,80,448
01/20/2005,07:38,1102.75,1102.75,1102.50,1102.50,5,45
01/20/2005,07:39,1102.50,1102.75,1102.50,1102.75,1,43
01/20/2005,07:40,1102.75,1102.75,1102.75,1102.75,45,0
01/20/2005,07:41,1102.75,1102.75,1102.50,1102.50,1,6
01/20/2005,07:42,1102.50,1102.75,1102.50,1102.75,12,15
01/20/2005,07:43,1102.50,1102.50,1102.50,1102.50,0,1
01/20/2005,07:44,1102.75,1102.75,1102.50,1102.50,11,20
01/20/2005,07:45,1102.75,1102.75,1102.25,1102.50,5,201
01/20/2005,07:46,1102.50,1102.75,1102.50,1102.75,87,0
01/20/2005,07:47,1102.75,1102.75,1102.75,1102.75,1,0
01/20/2005,07:48,1102.50,1102.50,1102.50,1102.50,0,2
01/20/2005,07:49,1102.50,1102.75,1102.50,1102.75,176,7
01/20/2005,07:50,1102.75,1102.75,1102.50,1102.75,54,62
01/20/2005,07:51,1102.50,1102.75,1102.50,1102.75,24,1
01/20/2005,07:52,1102.75,1102.75,1102.50,1102.50,20,1
01/20/2005,07:53,1102.75,1102.75,1102.50,1102.50,2,389
01/20/2005,07:54,1102.25,1102.50,1102.25,1102.50,6,6
01/20/2005,07:56,1102.25,1102.25,1102.25,1102.25,0,6
01/20/2005,07:57,1102.25,1102.50,1102.25,1102.50,2,9
01/20/2005,07:58,1102.50,1102.50,1102.50,1102.50,6,0
01/20/2005,07:59,1102.50,1102.50,1102.50,1102.50,6,0
01/20/2005,08:00,1102.25,1102.50,1102.25,1102.50,51,11
01/20/2005,08:01,1102.50,1102.50,1102.25,1102.25,1,4
01/20/2005,08:02,1102.25,1102.50,1102.25,1102.25,25,3
01/20/2005,08:03,1102.25,1102.25,1102.25,1102.25,0,236
01/20/2005,08:04,1102.25,1102.25,1102.25,1102.25,0,54
01/20/2005,08:05,1102.25,1102.50,1102.25,1102.25,12,65
01/20/2005,08:06,1102.25,1102.50,1102.25,1102.50,30,199
01/20/2005,08:07,1102.25,1102.50,1102.25,1102.50,6,186
01/20/2005,08:08,1102.50,1102.50,1102.25,1102.25,15,62
01/20/2005,08:09,1102.25,1102.50,1102.25,1102.50,1,70
01/20/2005,08:10,1102.25,1102.50,1102.25,1102.50,24,1
01/20/2005,08:11,1102.50,1102.50,1102.25,1102.50,160,2
01/20/2005,08:12,1102.50,1102.75,1102.50,1102.50,106,8
01/20/2005,08:13,1102.50,1102.75,1102.50,1102.50,3,56
01/20/2005,08:14,1102.75,1102.75,1102.75,1102.75,144,0
01/20/2005,08:15,1102.75,1103.00,1102.75,1102.75,57,3
01/20/2005,08:16,1102.75,1103.00,1102.75,1102.75,20,28
01/20/2005,08:17,1102.75,1103.25,1102.75,1103.00,474,23
01/20/2005,08:18,1103.00,1103.25,1103.00,1103.00,27,51
01/20/2005,08:19,1103.00,1103.50,1103.00,1103.25,292,204
01/20/2005,08:20,1103.25,1103.25,1103.00,1103.25,64,40
01/20/2005,08:21,1103.25,1103.50,1103.00,1103.00,57,80
01/20/2005,08:22,1103.00,1103.25,1103.00,1103.25,126,4
01/20/2005,08:23,1103.25,1103.50,1103.00,1103.25,58,9
01/20/2005,08:24,1103.25,1103.25,1103.00,1103.25,21,169
01/20/2005,08:25,1103.25,1103.50,1103.00,1103.25,65,176
01/20/2005,08:26,1103.25,1103.50,1103.25,1103.25,13,93
01/20/2005,08:27,1103.25,1103.25,1103.00,1103.25,5,331
01/20/2005,08:28,1103.00,1103.25,1103.00,1103.25,24,296
01/20/2005,08:29,1103.00,1103.25,1102.75,1103.00,97,309
01/20/2005,08:30,1102.75,1103.25,1102.75,1103.00,555,902
01/20/2005,08:31,1102.75,1103.50,1102.50,1103.00,2031,2330
01/20/2005,08:32,1103.00,1103.50,1102.75,1103.00,1600,1114
01/20/2005,08:33,1103.00,1103.75,1102.75,1103.50,1810,1287
01/20/2005,08:34,1103.25,1103.75,1103.25,1103.50,990,958
01/20/2005,08:35,1103.50,1104.00,1103.25,1103.25,1840,1810
01/20/2005,08:36,1103.50,1104.00,1103.25,1103.75,1627,1020
01/20/2005,08:37,1104.00,1104.25,1103.50,1104.25,2735,783
01/20/2005,08:38,1104.25,1104.25,1103.75,1104.00,1155,561
01/20/2005,08:39,1104.00,1104.25,1103.50,1103.75,315,1836
01/20/2005,08:40,1103.75,1104.25,1103.50,1103.75,1189,1115
01/20/2005,08:41,1103.50,1104.25,1103.50,1103.75,1070,763
01/20/2005,08:42,1104.00,1104.00,1102.75,1103.00,1980,3456
01/20/2005,08:43,1103.00,1103.50,1102.75,1103.00,1525,1844
01/20/2005,08:44,1103.00,1103.25,1103.00,1103.25,110,530
01/20/2005,08:45,1103.25,1103.25,1102.50,1102.50,1032,2614
01/20/2005,08:46,1102.50,1102.75,1101.75,1102.25,754,3818
01/20/2005,08:47,1102.25,1102.25,1101.50,1101.75,2562,3264
01/20/2005,08:48,1101.50,1102.00,1101.50,1101.75,2109,1857
01/20/2005,08:49,1102.00,1102.25,1101.75,1102.00,1998,892
01/20/2005,08:50,1102.00,1102.50,1101.75,1102.25,1445,1126
01/20/2005,08:51,1102.25,1102.25,1101.75,1102.00,779,1019
01/20/2005,08:52,1102.00,1102.50,1102.00,1102.25,2259,1033
01/20/2005,08:53,1102.00,1102.25,1101.75,1101.75,864,1359
01/20/2005,08:54,1101.75,1102.00,1101.50,1101.75,678,1037
01/20/2005,08:55,1101.75,1101.75,1101.25,1101.25,224,1812
01/20/2005,08:56,1101.50,1101.50,1100.75,1101.50,2296,3330
01/20/2005,08:57,1101.50,1101.75,1101.00,1101.25,2013,753
01/20/2005,08:58,1101.50,1101.50,1101.00,1101.25,346,1457
01/20/2005,08:59,1101.25,1102.00,1101.25,1101.75,2437,1532
01/20/2005,09:00,1101.75,1102.00,1101.50,1101.75,826,1418
01/20/2005,09:01,1101.50,1102.25,1100.75,1101.75,2685,2162
01/20/2005,09:02,1101.75,1102.75,1101.50,1102.00,1562,1144
01/20/2005,09:03,1101.75,1102.25,1101.50,1102.00,1483,1712
01/20/2005,09:04,1102.00,1102.75,1101.75,1102.75,1727,527
01/20/2005,09:05,1102.75,1102.75,1101.75,1102.25,1725,1395
01/20/2005,09:06,1102.25,1102.50,1101.75,1102.00,630,755
01/20/2005,09:07,1102.00,1102.25,1101.75,1102.00,397,575
01/20/2005,09:08,1102.00,1102.75,1101.75,1102.75,1231,554
01/20/2005,09:09,1102.75,1103.50,1102.75,1103.25,3744,2316
01/20/2005,09:10,1103.25,1103.75,1103.25,1103.50,2410,834
01/20/2005,09:11,1103.50,1104.25,1103.25,1104.25,2138,1215
01/20/2005,09:12,1104.00,1104.50,1103.75,1104.50,3042,1416
01/20/2005,09:13,1104.75,1105.50,1104.50,1105.50,7303,3770
01/20/2005,09:14,1105.50,1106.00,1105.25,1105.50,5333,3662
01/20/2005,09:15,1105.50,1105.75,1105.25,1105.50,849,2082
01/20/2005,09:16,1105.50,1105.75,1105.00,1105.00,935,2100
01/20/2005,09:17,1105.00,1105.25,1104.75,1104.75,744,2325
01/20/2005,09:18,1104.75,1105.00,1104.50,1104.75,970,839
01/20/2005,09:19,1105.00,1105.00,1104.75,1105.00,187,406
01/20/2005,09:20,1105.00,1105.00,1104.50,1104.50,243,759
01/20/2005,09:21,1104.50,1105.50,1104.50,1105.50,4115,670
01/20/2005,09:22,1105.50,1106.00,1105.25,1106.00,3212,914
01/20/2005,09:23,1106.00,1106.00,1105.25,1105.25,486,1283
01/20/2005,09:24,1105.25,1105.50,1104.75,1105.00,1965,1386
01/20/2005,09:25,1105.00,1105.25,1104.25,1104.25,505,2214
01/20/2005,09:26,1104.25,1104.75,1104.25,1104.25,1168,1477
01/20/2005,09:27,1104.50,1104.50,1103.75,1104.00,148,1801
01/20/2005,09:28,1103.75,1104.00,1102.25,1102.50,936,5179
01/20/2005,09:29,1102.75,1102.75,1102.00,1102.25,672,2767
01/20/2005,09:30,1102.25,1103.00,1102.25,1102.75,1775,640
01/20/2005,09:31,1102.75,1103.00,1102.25,1103.00,1877,1990
01/20/2005,09:32,1102.75,1103.00,1102.50,1102.75,216,826
01/20/2005,09:33,1102.75,1103.00,1102.25,1102.50,692,1884
01/20/2005,09:34,1102.50,1102.50,1102.00,1102.25,365,773
01/20/2005,09:35,1102.25,1102.25,1101.00,1101.50,1858,5173
01/20/2005,09:36,1101.50,1102.00,1101.50,1101.75,766,745
01/20/2005,09:37,1101.75,1102.25,1101.50,1102.00,1809,1207
01/20/2005,09:38,1102.00,1102.50,1101.75,1102.00,1481,1179
01/20/2005,09:39,1102.00,1102.50,1102.00,1102.25,697,604
01/20/2005,09:40,1102.25,1103.00,1102.25,1102.50,2359,379
01/20/2005,09:41,1102.75,1103.25,1102.50,1102.75,2242,1356
01/20/2005,09:42,1102.75,1102.75,1102.50,1102.50,447,678
01/20/2005,09:43,1102.50,1103.00,1102.25,1102.75,1473,851
01/20/2005,09:44,1102.75,1102.75,1102.50,1102.75,405,33
01/20/2005,09:45,1102.50,1102.75,1102.00,1102.25,591,2466
01/20/2005,09:46,1102.25,1102.75,1102.25,1102.75,1070,312
01/20/2005,09:47,1102.75,1103.00,1102.75,1102.75,448,447
01/20/2005,09:48,1102.75,1102.75,1102.25,1102.50,326,417
01/20/2005,09:49,1102.50,1102.75,1102.25,1102.25,402,946
01/20/2005,09:50,1102.25,1102.75,1102.25,1102.50,751,305
01/20/2005,09:51,1102.50,1103.00,1102.50,1103.00,938,99
01/20/2005,09:52,1103.00,1103.50,1102.75,1103.25,1676,499
01/20/2005,09:53,1103.25,1103.25,1102.75,1103.25,225,762
01/20/2005,09:54,1103.25,1103.50,1103.00,1103.50,1185,83
01/20/2005,09:55,1103.50,1103.75,1103.50,1103.50,188,435
01/20/2005,09:56,1103.50,1104.00,1103.25,1103.50,636,1380
01/20/2005,09:57,1103.50,1104.00,1103.25,1103.75,790,683
01/20/2005,09:58,1103.75,1103.75,1103.25,1103.25,24,392
01/20/2005,09:59,1103.50,1103.50,1102.75,1103.00,298,1928
01/20/2005,10:00,1102.75,1103.00,1102.75,1102.75,874,814
01/20/2005,10:01,1102.75,1104.00,1102.75,1104.00,4186,2059
01/20/2005,10:02,1104.00,1104.25,1103.75,1104.00,3113,1465
01/20/2005,10:03,1104.00,1104.25,1103.75,1104.00,1141,442
01/20/2005,10:04,1104.00,1104.25,1103.25,1103.25,166,1463
01/20/2005,10:05,1103.50,1104.00,1103.00,1104.00,965,572
01/20/2005,10:06,1104.25,1105.25,1104.00,1104.75,5134,1759
01/20/2005,10:07,1105.00,1105.25,1104.75,1105.25,1342,756
01/20/2005,10:08,1105.25,1105.50,1104.75,1105.00,930,1084
01/20/2005,10:09,1104.75,1105.50,1104.75,1105.00,1334,795
01/20/2005,10:10,1105.25,1105.25,1104.50,1104.50,620,1101
01/20/2005,10:11,1104.50,1104.75,1104.25,1104.25,600,655
01/20/2005,10:12,1104.25,1104.50,1104.25,1104.25,42,1595
01/20/2005,10:13,1104.25,1104.50,1104.00,1104.50,836,596
01/20/2005,10:14,1104.25,1104.50,1104.00,1104.25,845,780
01/20/2005,10:15,1104.25,1104.75,1104.25,1104.75,1047,220
01/20/2005,10:16,1104.50,1104.50,1104.00,1104.00,288,548
01/20/2005,10:17,1104.00,1104.50,1103.75,1104.50,637,603
01/20/2005,10:18,1104.25,1104.50,1104.00,1104.50,173,1098
01/20/2005,10:19,1104.25,1104.75,1104.25,1104.50,521,189
01/20/2005,10:20,1104.50,1104.50,1104.25,1104.50,9,611
01/20/2005,10:21,1104.50,1104.50,1104.25,1104.50,513,49
01/20/2005,10:22,1104.50,1104.50,1104.00,1104.25,401,512
01/20/2005,10:23,1104.25,1104.25,1103.25,1103.25,462,2445
01/20/2005,10:24,1103.25,1103.50,1102.75,1103.25,470,1772
01/20/2005,10:25,1103.25,1103.50,1103.00,1103.25,875,287
01/20/2005,10:26,1103.50,1103.50,1103.00,1103.00,145,698
01/20/2005,10:27,1103.25,1103.50,1103.00,1103.50,236,172
01/20/2005,10:28,1103.50,1103.50,1103.25,1103.25,70,40
01/20/2005,10:29,1103.50,1103.50,1103.00,1103.50,473,375
01/20/2005,10:30,1103.50,1104.00,1103.50,1103.50,485,238
01/20/2005,10:31,1103.50,1103.75,1103.50,1103.75,47,48
01/20/2005,10:32,1103.75,1103.75,1103.25,1103.50,496,1399
01/20/2005,10:33,1103.50,1103.75,1103.25,1103.50,714,456
01/20/2005,10:34,1103.50,1104.25,1103.25,1104.00,1771,523
01/20/2005,10:35,1104.25,1104.50,1104.00,1104.50,758,34
01/20/2005,10:36,1104.50,1104.75,1104.25,1104.50,964,167
01/20/2005,10:37,1104.50,1104.50,1104.25,1104.50,575,435
01/20/2005,10:38,1104.50,1104.75,1104.25,1104.25,256,253
01/20/2005,10:39,1104.25,1105.25,1104.00,1105.00,1740,1520
01/20/2005,10:40,1105.00,1105.25,1104.50,1104.75,486,499
01/20/2005,10:41,1104.75,1104.75,1104.50,1104.50,137,66
01/20/2005,10:42,1104.75,1104.75,1104.50,1104.50,303,182
01/20/2005,10:43,1104.50,1104.75,1104.50,1104.75,403,98
01/20/2005,10:44,1104.75,1105.00,1104.50,1104.75,1227,249
01/20/2005,10:45,1105.00,1105.50,1105.00,1105.25,1534,566
01/20/2005,10:46,1105.50,1105.50,1104.75,1105.00,545,2557
01/20/2005,10:47,1105.25,1105.75,1105.00,1105.25,2265,925
01/20/2005,10:48,1105.50,1105.75,1105.25,1105.75,2257,52
01/20/2005,10:49,1105.75,1106.00,1105.25,1105.50,1200,1104
01/20/2005,10:50,1105.50,1105.50,1105.00,1105.00,89,1393
01/20/2005,10:51,1105.00,1105.25,1104.75,1104.75,180,1151
01/20/2005,10:52,1105.00,1105.00,1104.50,1104.75,241,809
01/20/2005,10:53,1105.00,1105.50,1104.75,1105.25,1501,425
01/20/2005,10:54,1105.00,1105.25,1103.75,1103.75,415,2272
01/20/2005,10:55,1103.75,1104.50,1103.75,1104.50,1108,227
01/20/2005,10:56,1104.50,1104.75,1104.00,1104.25,209,490
01/20/2005,10:57,1104.50,1104.50,1103.75,1103.75,110,985
01/20/2005,10:58,1103.75,1104.50,1103.50,1104.50,996,400
01/20/2005,10:59,1104.50,1104.75,1104.00,1104.25,581,349
01/20/2005,11:00,1104.25,1104.25,1104.00,1104.25,306,63
01/20/2005,11:01,1104.25,1104.50,1102.75,1103.50,2277,4147
01/20/2005,11:02,1103.50,1103.50,1102.00,1102.75,2975,3336
01/20/2005,11:03,1102.75,1103.50,1102.50,1103.50,2320,1474
01/20/2005,11:04,1103.50,1103.50,1102.50,1102.75,690,1715
01/20/2005,11:05,1102.75,1103.25,1102.50,1103.00,859,409
01/20/2005,11:06,1103.00,1103.75,1103.00,1103.75,886,297
01/20/2005,11:07,1103.75,1103.75,1103.25,1103.50,425,686
01/20/2005,11:08,1103.75,1103.75,1103.25,1103.75,541,160
01/20/2005,11:09,1103.50,1104.25,1103.50,1103.75,932,1004
01/20/2005,11:10,1103.75,1103.75,1103.00,1103.25,196,1303
01/20/2005,11:11,1103.00,1103.50,1103.00,1103.25,408,213
01/20/2005,11:12,1103.25,1103.25,1102.25,1102.50,306,2045
01/20/2005,11:13,1102.50,1103.25,1102.25,1103.25,1284,371
01/20/2005,11:14,1103.25,1103.50,1103.00,1103.50,774,340
01/20/2005,11:15,1103.50,1103.50,1103.00,1103.00,19,515
01/20/2005,11:16,1103.00,1103.25,1102.75,1103.25,609,220
01/20/2005,11:17,1103.25,1103.25,1102.75,1103.00,229,772
01/20/2005,11:18,1103.00,1103.25,1102.75,1103.00,122,270
01/20/2005,11:19,1103.25,1103.25,1102.75,1103.00,630,1038
01/20/2005,11:20,1103.00,1103.50,1103.00,1103.25,424,246
01/20/2005,11:21,1103.25,1103.50,1103.00,1103.50,114,188
01/20/2005,11:22,1103.50,1103.50,1103.00,1103.00,83,348
01/20/2005,11:23,1103.25,1103.25,1103.00,1103.25,17,46
01/20/2005,11:24,1103.25,1103.50,1102.75,1102.75,206,605
01/20/2005,11:25,1102.75,1103.00,1102.25,1103.00,1020,1320
01/20/2005,11:26,1102.75,1103.25,1102.50,1102.75,749,958
01/20/2005,11:27,1102.75,1102.75,1102.25,1102.50,763,929
01/20/2005,11:28,1102.50,1102.75,1102.25,1102.50,246,369
01/20/2005,11:29,1102.50,1103.00,1102.50,1102.75,395,735
01/20/2005,11:30,1102.75,1102.75,1102.50,1102.75,28,69
01/20/2005,11:31,1102.50,1102.75,1102.50,1102.75,34,11
01/20/2005,11:32,1102.75,1103.00,1102.50,1103.00,418,4
01/20/2005,11:33,1103.00,1103.00,1102.75,1103.00,41,46
01/20/2005,11:34,1103.00,1103.50,1102.75,1103.25,1661,26
01/20/2005,11:35,1103.50,1103.50,1103.25,1103.25,506,1121
01/20/2005,11:36,1103.25,1103.50,1102.75,1102.75,313,816
01/20/2005,11:37,1103.00,1103.00,1102.75,1103.00,122,660
01/20/2005,11:38,1102.75,1103.00,1102.50,1102.75,468,1240
01/20/2005,11:39,1102.50,1102.75,1102.00,1102.25,661,1681
01/20/2005,11:40,1102.25,1102.75,1102.25,1102.25,168,663
01/20/2005,11:41,1102.25,1102.75,1102.00,1102.25,392,646
01/20/2005,11:42,1102.25,1102.25,1101.50,1102.00,331,2009
01/20/2005,11:43,1102.00,1102.00,1101.50,1101.75,265,984
01/20/2005,11:44,1101.75,1102.00,1101.50,1101.50,312,1274
01/20/2005,11:45,1101.75,1101.75,1101.25,1101.50,2363,1636
01/20/2005,11:46,1101.50,1102.00,1101.50,1101.75,775,226
01/20/2005,11:47,1101.75,1102.25,1101.50,1102.00,1265,920
01/20/2005,11:48,1102.25,1102.50,1102.25,1102.25,570,638
01/20/2005,11:49,1102.25,1102.50,1101.75,1101.75,33,475
01/20/2005,11:50,1101.75,1102.25,1101.75,1102.00,499,194
01/20/2005,11:51,1102.00,1102.25,1101.75,1102.25,344,39
01/20/2005,11:52,1102.25,1102.25,1102.00,1102.00,18,377
01/20/2005,11:53,1102.00,1102.50,1101.75,1102.25,658,370
01/20/2005,11:54,1102.25,1102.25,1101.50,1101.50,157,1130
01/20/2005,11:55,1101.50,1102.00,1101.50,1101.75,625,398
01/20/2005,11:56,1101.50,1101.75,1101.50,1101.75,83,418
01/20/2005,11:57,1101.75,1101.75,1101.50,1101.50,14,686
01/20/2005,11:58,1101.75,1102.00,1101.50,1101.75,426,260
01/20/2005,11:59,1101.75,1101.75,1101.25,1101.50,331,522
01/20/2005,12:00,1101.50,1101.75,1101.50,1101.75,168,110
01/20/2005,12:01,1101.50,1101.75,1101.25,1101.25,38,512
01/20/2005,12:02,1101.25,1102.25,1101.25,1102.25,2030,146
01/20/2005,12:03,1102.25,1102.50,1102.00,1102.00,684,506
01/20/2005,12:04,1102.25,1102.50,1102.00,1102.25,339,219
01/20/2005,12:05,1102.50,1102.50,1102.00,1102.25,19,467
01/20/2005,12:06,1102.25,1102.25,1102.00,1102.25,105,312
01/20/2005,12:07,1102.00,1102.25,1102.00,1102.00,27,32
01/20/2005,12:08,1102.00,1102.25,1101.75,1102.00,446,401
01/20/2005,12:09,1102.00,1102.00,1101.75,1102.00,224,64
01/20/2005,12:10,1102.00,1102.25,1101.75,1102.00,350,241
01/20/2005,12:11,1101.75,1101.75,1100.75,1101.00,1172,4192
01/20/2005,12:12,1101.00,1101.25,1100.25,1100.50,1638,2641
01/20/2005,12:13,1100.75,1100.75,1099.75,1099.75,562,4354
01/20/2005,12:14,1099.75,1100.25,1099.50,1100.25,1513,1579
01/20/2005,12:15,1100.25,1100.25,1099.50,1099.50,648,980
01/20/2005,12:16,1099.50,1099.75,1098.25,1098.75,2925,6539
01/20/2005,12:17,1098.50,1098.75,1098.00,1098.00,2450,4130
01/20/2005,12:18,1098.25,1098.50,1097.75,1097.75,2612,3023
01/20/2005,12:19,1098.00,1098.00,1097.25,1097.50,2960,3664
01/20/2005,12:20,1097.75,1097.75,1097.00,1097.50,3387,2962
01/20/2005,12:21,1097.75,1098.00,1097.50,1098.00,2215,292
01/20/2005,12:22,1098.00,1098.50,1097.75,1098.50,1893,617
01/20/2005,12:23,1098.50,1098.50,1098.00,1098.50,1162,665
01/20/2005,12:24,1098.50,1098.75,1098.25,1098.50,1381,175
01/20/2005,12:25,1098.50,1098.50,1098.00,1098.25,584,1236
01/20/2005,12:26,1098.25,1098.75,1098.00,1098.75,787,857
01/20/2005,12:27,1098.50,1099.50,1098.50,1099.25,3628,417
01/20/2005,12:28,1099.50,1099.50,1099.00,1099.25,1492,604
01/20/2005,12:29,1099.00,1099.25,1099.00,1099.00,712,80
01/20/2005,12:30,1099.00,1099.75,1099.00,1099.25,1671,1118
01/20/2005,12:31,1099.25,1099.50,1099.00,1099.00,43,299
01/20/2005,12:32,1099.25,1099.50,1099.00,1099.50,299,235
01/20/2005,12:33,1099.50,1099.75,1099.25,1099.25,432,899
01/20/2005,12:34,1099.25,1099.50,1099.00,1099.00,216,280
01/20/2005,12:35,1099.25,1099.25,1099.00,1099.00,53,133
01/20/2005,12:36,1099.00,1099.25,1098.25,1098.75,1260,2782
01/20/2005,12:37,1098.75,1099.00,1098.50,1098.50,673,1106
01/20/2005,12:38,1098.50,1099.50,1098.50,1099.50,1809,985
01/20/2005,12:39,1099.50,1100.00,1099.25,1099.75,1953,838
01/20/2005,12:40,1100.00,1100.50,1099.75,1100.00,3268,411
01/20/2005,12:41,1100.00,1100.50,1100.00,1100.25,1505,459
01/20/2005,12:42,1100.50,1100.75,1100.00,1100.00,1149,813
01/20/2005,12:43,1100.00,1100.50,1100.00,1100.25,659,2043
01/20/2005,12:44,1100.25,1100.25,1099.75,1099.75,305,472
01/20/2005,12:45,1099.75,1100.00,1099.50,1099.50,16,877
01/20/2005,12:46,1099.50,1099.75,1099.25,1099.75,488,295
01/20/2005,12:47,1099.75,1099.75,1099.25,1099.75,864,150
01/20/2005,12:48,1099.50,1100.00,1099.50,1099.75,571,310
01/20/2005,12:49,1099.75,1099.75,1099.25,1099.75,352,570
01/20/2005,12:50,1099.75,1099.75,1099.50,1099.75,10,108
01/20/2005,12:51,1099.75,1099.75,1099.25,1099.25,225,804
01/20/2005,12:52,1099.50,1099.75,1099.25,1099.50,413,810
01/20/2005,12:53,1099.50,1099.75,1099.25,1099.75,511,649
01/20/2005,12:54,1099.75,1099.75,1099.00,1099.25,168,1492
01/20/2005,12:55,1099.00,1099.25,1098.50,1098.75,1257,1903
01/20/2005,12:56,1098.75,1099.00,1098.50,1098.50,254,659
01/20/2005,12:57,1098.50,1099.25,1098.25,1099.25,1535,729
01/20/2005,12:58,1099.25,1099.25,1098.75,1099.00,242,343
01/20/2005,12:59,1099.00,1099.25,1099.00,1099.00,146,491
01/20/2005,13:00,1099.25,1099.50,1099.00,1099.25,662,49
01/20/2005,13:01,1099.50,1100.50,1099.25,1100.25,2711,539
01/20/2005,13:02,1100.25,1100.25,1099.75,1099.75,286,412
01/20/2005,13:03,1099.75,1100.25,1099.75,1100.00,990,887
01/20/2005,13:04,1100.00,1100.25,1100.00,1100.00,251,445
01/20/2005,13:05,1100.00,1100.25,1099.75,1100.00,671,957
01/20/2005,13:06,1100.00,1100.25,1099.50,1099.50,127,610
01/20/2005,13:07,1099.50,1100.75,1099.50,1100.75,3131,482
01/20/2005,13:08,1100.75,1101.00,1100.50,1100.75,2688,1027
01/20/2005,13:09,1100.75,1101.00,1100.25,1100.75,936,1630
01/20/2005,13:10,1100.75,1101.25,1100.75,1101.00,2188,552
01/20/2005,13:11,1101.00,1101.75,1100.75,1101.50,3948,1218
01/20/2005,13:12,1101.50,1101.75,1101.25,1101.50,1970,1784
01/20/2005,13:13,1101.50,1102.50,1101.25,1102.25,3230,1086
01/20/2005,13:14,1102.25,1102.50,1101.75,1102.00,1201,1569
01/20/2005,13:15,1102.00,1102.00,1101.75,1101.75,1347,109
01/20/2005,13:16,1102.00,1105.00,1101.75,1104.50,11343,3163
01/20/2005,13:17,1104.75,1104.75,1103.50,1104.00,2836,5215
01/20/2005,13:18,1103.75,1104.00,1103.25,1103.50,1904,1374
01/20/2005,13:19,1103.50,1104.00,1103.50,1103.50,1079,600
01/20/2005,13:20,1103.50,1104.00,1103.50,1103.75,986,494
01/20/2005,13:21,1103.50,1104.00,1103.50,1103.50,1780,720
01/20/2005,13:22,1103.50,1103.75,1103.25,1103.25,504,1681
01/20/2005,13:23,1103.25,1103.75,1103.25,1103.50,820,994
01/20/2005,13:24,1103.50,1103.50,1103.00,1103.00,180,1762
01/20/2005,13:25,1103.00,1103.50,1102.75,1103.25,854,989
01/20/2005,13:26,1103.25,1103.50,1103.00,1103.25,205,897
01/20/2005,13:27,1103.25,1103.50,1103.00,1103.25,540,35
01/20/2005,13:28,1103.25,1103.50,1102.75,1102.75,77,938
01/20/2005,13:29,1103.00,1103.00,1101.25,1101.50,1167,4659
01/20/2005,13:30,1101.50,1102.00,1101.25,1101.75,1207,1588
01/20/2005,13:31,1102.00,1102.50,1101.75,1102.25,1456,348
01/20/2005,13:32,1102.00,1102.25,1101.75,1102.00,374,594
01/20/2005,13:33,1102.00,1102.75,1102.00,1102.25,844,851
01/20/2005,13:34,1102.25,1103.25,1102.25,1103.25,1852,1066
01/20/2005,13:35,1103.25,1103.25,1102.75,1102.75,474,336
01/20/2005,13:36,1102.75,1103.00,1102.50,1102.50,403,535
01/20/2005,13:37,1102.75,1102.75,1101.75,1101.75,156,2877
01/20/2005,13:38,1101.75,1102.00,1101.50,1101.75,252,668
01/20/2005,13:39,1101.75,1102.00,1101.50,1101.75,613,642
01/20/2005,13:40,1101.50,1101.50,1100.75,1101.25,1040,3488
01/20/2005,13:41,1101.25,1101.75,1101.25,1101.75,936,737
01/20/2005,13:42,1101.50,1102.50,1101.50,1102.00,2286,556
01/20/2005,13:43,1102.00,1102.00,1101.50,1102.00,1093,557
01/20/2005,13:44,1102.00,1102.25,1102.00,1102.25,193,225
01/20/2005,13:45,1102.00,1103.00,1102.00,1103.00,3363,189
01/20/2005,13:46,1103.00,1103.50,1102.75,1103.25,3044,741
01/20/2005,13:47,1103.25,1103.25,1103.00,1103.00,552,707
01/20/2005,13:48,1103.00,1103.25,1101.75,1102.00,608,1600
01/20/2005,13:49,1102.00,1102.75,1101.75,1102.50,999,385
01/20/2005,13:50,1102.50,1102.75,1102.25,1102.25,335,230
01/20/2005,13:51,1102.25,1102.75,1102.25,1102.50,268,64
01/20/2005,13:52,1102.50,1103.00,1102.50,1103.00,824,45
01/20/2005,13:53,1103.00,1103.00,1102.75,1103.00,631,334
01/20/2005,13:54,1103.00,1104.00,1102.75,1103.75,1989,224
01/20/2005,13:55,1103.75,1104.00,1103.50,1103.50,1637,496
01/20/2005,13:56,1103.50,1103.75,1103.00,1103.00,32,874
01/20/2005,13:57,1103.00,1103.50,1103.00,1103.00,200,123
01/20/2005,13:58,1103.00,1103.00,1102.25,1102.50,597,1834
01/20/2005,13:59,1102.50,1103.75,1102.50,1103.50,2043,375
01/20/2005,14:00,1103.50,1103.50,1102.75,1102.75,328,652
01/20/2005,14:01,1102.75,1102.75,1101.75,1102.00,696,2220
01/20/2005,14:02,1102.25,1102.75,1102.00,1102.50,887,416
01/20/2005,14:03,1102.25,1102.25,1101.75,1102.00,730,1671
01/20/2005,14:04,1102.00,1102.00,1101.00,1102.00,1931,1540
01/20/2005,14:05,1102.00,1102.00,1101.50,1102.00,457,339
01/20/2005,14:06,1102.00,1102.00,1101.50,1101.50,344,535
01/20/2005,14:07,1101.50,1101.75,1101.25,1101.50,160,600
01/20/2005,14:08,1101.75,1101.75,1101.25,1101.50,277,837
01/20/2005,14:09,1101.50,1101.75,1101.25,1101.50,67,722
01/20/2005,14:10,1101.50,1102.00,1101.25,1101.75,1721,433
01/20/2005,14:11,1102.00,1103.25,1101.75,1102.75,3723,864
01/20/2005,14:12,1103.00,1103.00,1102.75,1102.75,393,918
01/20/2005,14:13,1102.75,1103.00,1102.75,1102.75,369,992
01/20/2005,14:14,1102.75,1103.00,1102.50,1102.50,234,369
01/20/2005,14:15,1102.75,1103.25,1102.50,1103.25,2178,365
01/20/2005,14:16,1103.25,1103.50,1101.75,1102.25,1003,3659
01/20/2005,14:17,1102.00,1102.50,1101.75,1102.25,907,347
01/20/2005,14:18,1102.50,1103.00,1102.25,1103.00,1127,53
01/20/2005,14:19,1103.00,1103.00,1102.25,1102.25,247,973
01/20/2005,14:20,1102.25,1102.75,1102.00,1102.50,608,418
01/20/2005,14:21,1102.50,1103.25,1102.50,1103.00,1388,577
01/20/2005,14:22,1103.00,1103.00,1102.25,1102.25,90,283
01/20/2005,14:23,1102.25,1102.50,1102.25,1102.25,89,83
01/20/2005,14:24,1102.25,1102.50,1101.50,1101.50,479,1438
01/20/2005,14:25,1101.50,1102.25,1101.50,1102.00,629,367
01/20/2005,14:26,1102.00,1102.25,1101.75,1102.00,437,529
01/20/2005,14:27,1101.75,1102.00,1100.75,1101.00,1115,4539
01/20/2005,14:28,1101.00,1101.25,1100.75,1101.00,1376,1065
01/20/2005,14:29,1101.00,1101.00,1099.75,1099.75,864,5132
01/20/2005,14:30,1099.75,1100.25,1099.75,1100.00,1943,1946
01/20/2005,14:31,1100.00,1100.75,1099.75,1100.50,2637,1237
01/20/2005,14:32,1100.50,1101.25,1100.25,1101.25,2002,248
01/20/2005,14:33,1101.25,1101.25,1100.75,1100.75,429,654
01/20/2005,14:34,1101.00,1101.00,1100.00,1100.00,328,3319
01/20/2005,14:35,1100.00,1100.50,1099.75,1100.25,995,1642
01/20/2005,14:36,1100.50,1101.00,1100.25,1100.75,1371,589
01/20/2005,14:37,1100.75,1101.50,1100.75,1101.50,2379,114
01/20/2005,14:38,1101.25,1101.50,1100.75,1100.75,441,1994
01/20/2005,14:39,1100.75,1101.00,1100.50,1101.00,458,304
01/20/2005,14:40,1101.25,1101.50,1100.75,1101.00,761,231
01/20/2005,14:41,1101.25,1101.25,1100.25,1100.50,976,2250
01/20/2005,14:42,1100.50,1100.75,1100.50,1100.50,235,547
01/20/2005,14:43,1100.50,1100.75,1099.50,1099.75,1395,4473
01/20/2005,14:44,1099.75,1100.00,1098.50,1099.00,1545,4535
01/20/2005,14:45,1099.00,1099.50,1098.75,1099.25,1376,1066
01/20/2005,14:46,1099.25,1099.25,1098.25,1099.00,2134,2729
01/20/2005,14:47,1099.00,1099.50,1098.75,1098.75,1044,1459
01/20/2005,14:48,1099.00,1099.50,1098.75,1099.25,1421,1185
01/20/2005,14:49,1099.25,1099.50,1098.75,1099.00,398,1073
01/20/2005,14:50,1098.75,1099.25,1098.50,1098.75,1050,1782
01/20/2005,14:51,1098.75,1098.75,1098.50,1098.75,1395,1064
01/20/2005,14:52,1098.75,1099.50,1098.50,1099.25,2649,301
01/20/2005,14:53,1099.50,1099.50,1099.00,1099.00,733,2055
01/20/2005,14:54,1099.25,1099.25,1098.75,1099.00,1235,1451
01/20/2005,14:55,1099.25,1099.25,1098.75,1099.00,1146,1730
01/20/2005,14:56,1099.00,1099.00,1098.25,1098.75,349,3082
01/20/2005,14:57,1098.50,1099.00,1098.50,1099.00,1445,474
01/20/2005,14:58,1099.00,1099.50,1098.75,1099.50,2569,1511
01/20/2005,14:59,1099.50,1099.75,1099.25,1099.75,2530,400
01/20/2005,15:00,1099.50,1100.00,1099.25,1099.25,966,3568
01/20/2005,15:01,1099.25,1099.50,1099.00,1099.50,2041,2129
01/20/2005,15:02,1099.50,1099.50,1099.00,1099.00,785,827
01/20/2005,15:03,1099.00,1099.00,1098.50,1098.50,532,2289
01/20/2005,15:04,1098.50,1099.00,1098.25,1098.75,1001,360
01/20/2005,15:05,1099.00,1099.25,1098.75,1099.00,983,339
01/20/2005,15:06,1099.00,1099.25,1098.75,1099.00,188,692
01/20/2005,15:07,1099.00,1099.00,1098.50,1098.50,934,1527
01/20/2005,15:08,1098.75,1099.25,1098.50,1099.00,1677,81
01/20/2005,15:09,1099.25,1099.50,1099.00,1099.00,1554,378
01/20/2005,15:10,1099.00,1099.25,1099.00,1099.25,902,116
01/20/2005,15:11,1099.25,1099.50,1099.00,1099.25,1728,727
01/20/2005,15:12,1099.25,1099.25,1098.75,1099.00,307,968
01/20/2005,15:13,1099.00,1099.25,1098.50,1099.25,1878,1200
01/20/2005,15:14,1099.25,1099.25,1098.75,1099.00,611,1103
01/20/2005,15:15,1099.00,1099.50,1098.75,1099.50,3895,2324
01/20/2005,15:16,1099.50,1099.50,1099.50,1099.50,20,0
01/20/2005,15:31,1100.25,1100.50,1100.00,1100.25,497,574
01/20/2005,15:32,1100.25,1100.50,1100.25,1100.25,65,286
01/20/2005,15:33,1100.00,1100.25,1099.75,1100.00,48,189
01/20/2005,15:34,1099.75,1100.00,1099.75,1099.75,94,250
01/20/2005,15:35,1099.75,1100.00,1099.75,1099.75,1,317
01/20/2005,15:36,1099.75,1100.00,1099.75,1100.00,1,147
01/20/2005,15:37,1100.00,1100.25,1099.75,1100.25,92,2
01/20/2005,15:38,1100.00,1100.25,1100.00,1100.00,8,216
01/20/2005,15:39,1100.25,1100.25,1100.25,1100.25,298,0
01/20/2005,15:40,1100.00,1100.25,1100.00,1100.00,1,171
01/20/2005,15:41,1100.25,1100.25,1100.00,1100.00,7,103
01/20/2005,15:42,1100.00,1100.00,1099.50,1099.75,6,267
01/20/2005,15:43,1099.50,1099.75,1099.50,1099.75,21,2
01/20/2005,15:44,1099.75,1099.75,1099.75,1099.75,79,0
01/20/2005,15:45,1099.75,1099.75,1099.75,1099.75,2,0
01/20/2005,15:46,1099.75,1099.75,1099.50,1099.50,268,44
01/20/2005,15:47,1099.75,1099.75,1099.75,1099.75,9,0
01/20/2005,15:48,1099.50,1099.50,1099.50,1099.50,0,29
01/20/2005,15:49,1099.75,1099.75,1099.75,1099.75,172,0
01/20/2005,15:50,1099.50,1099.75,1099.25,1099.50,14,285
01/20/2005,15:51,1099.50,1099.50,1099.25,1099.25,0,12
01/20/2005,15:52,1099.25,1099.50,1099.25,1099.25,1,4
01/20/2005,15:53,1099.50,1099.50,1099.50,1099.50,47,0
01/20/2005,15:54,1099.75,1099.75,1099.25,1099.50,14,1
01/20/2005,15:55,1099.50,1099.50,1099.50,1099.50,1,0
01/20/2005,15:56,1099.50,1099.50,1099.50,1099.50,2,0
01/20/2005,15:57,1099.25,1099.25,1099.25,1099.25,0,183
01/20/2005,15:58,1099.25,1099.50,1099.25,1099.50,100,5
01/20/2005,15:59,1099.50,1099.50,1099.50,1099.50,60,0
01/20/2005,16:00,1099.50,1099.75,1099.25,1099.50,68,270
01/20/2005,17:01,1100.00,1100.25,1100.00,1100.25,116,1
01/20/2005,17:02,1100.00,1100.25,1100.00,1100.25,1,1
01/20/2005,17:03,1100.25,1100.25,1100.25,1100.25,53,0
01/20/2005,17:04,1100.25,1100.25,1100.25,1100.25,1,0
01/20/2005,17:05,1100.50,1100.50,1100.25,1100.25,2,100
01/20/2005,17:06,1100.25,1100.25,1100.25,1100.25,0,65
01/20/2005,17:07,1100.25,1100.25,1100.25,1100.25,0,101
01/20/2005,17:08,1100.25,1100.25,1100.25,1100.25,0,10
01/20/2005,17:09,1100.50,1100.75,1100.50,1100.75,140,0
01/20/2005,17:10,1100.50,1100.50,1100.50,1100.50,0,7
01/20/2005,17:11,1100.50,1100.75,1100.50,1100.50,50,3
01/20/2005,17:12,1100.50,1100.50,1100.50,1100.50,0,2
01/20/2005,17:13,1100.50,1100.50,1100.50,1100.50,0,11
01/20/2005,17:14,1100.50,1100.50,1100.50,1100.50,0,3
01/20/2005,17:15,1100.50,1100.75,1100.50,1100.75,60,5
01/20/2005,17:16,1100.75,1101.00,1100.50,1100.75,38,100
01/20/2005,17:17,1100.75,1100.75,1100.50,1100.75,276,1
01/20/2005,17:18,1100.50,1101.00,1100.50,1100.75,12,5
01/20/2005,17:19,1100.75,1101.00,1100.75,1100.75,1,15
01/20/2005,17:20,1100.75,1101.00,1100.75,1101.00,1,5
01/20/2005,17:21,1100.75,1101.00,1100.75,1100.75,1,3
01/20/2005,17:22,1100.50,1100.50,1100.50,1100.50,0,3
01/20/2005,17:23,1100.75,1100.75,1100.50,1100.50,1,1
01/20/2005,17:24,1100.75,1101.00,1100.75,1100.75,37,5
01/20/2005,17:25,1100.75,1100.75,1100.50,1100.50,0,46
01/20/2005,17:26,1100.75,1100.75,1100.75,1100.75,7,0
01/20/2005,17:27,1101.00,1101.00,1100.75,1100.75,5,8
01/20/2005,17:28,1100.50,1100.75,1100.50,1100.50,1,104
01/20/2005,17:29,1100.50,1100.50,1100.50,1100.50,0,2
01/20/2005,17:30,1100.50,1100.50,1100.50,1100.50,0,2
01/20/2005,17:31,1100.75,1101.00,1100.50,1101.00,110,1
01/20/2005,17:32,1100.75,1100.75,1100.50,1100.50,1,3
01/20/2005,17:33,1100.50,1100.50,1100.50,1100.50,0,102
01/20/2005,17:34,1100.50,1100.50,1100.50,1100.50,0,22
01/20/2005,17:35,1100.50,1100.50,1100.50,1100.50,0,4
01/20/2005,17:37,1100.25,1100.25,1100.25,1100.25,0,87
01/20/2005,17:39,1100.25,1100.25,1100.25,1100.25,0,2
01/20/2005,17:40,1100.25,1100.25,1100.25,1100.25,0,9
01/20/2005,17:41,1100.25,1100.25,1100.25,1100.25,0,3
01/20/2005,17:42,1100.50,1100.50,1100.25,1100.25,1,3
01/20/2005,17:43,1100.25,1100.25,1100.25,1100.25,0,2
01/20/2005,17:45,1100.50,1100.50,1100.50,1100.50,2,0
01/20/2005,17:46,1100.50,1100.50,1100.50,1100.50,2,0
01/20/2005,17:49,1100.50,1100.50,1100.50,1100.50,2,0
01/20/2005,17:53,1100.50,1100.50,1100.25,1100.25,1,4
01/20/2005,17:54,1100.25,1100.25,1100.25,1100.25,0,1
01/20/2005,17:55,1100.25,1100.50,1100.25,1100.25,1,14
01/20/2005,17:56,1100.25,1100.25,1100.25,1100.25,0,4
01/20/2005,18:03,1100.50,1100.50,1100.25,1100.25,5,46
01/20/2005,18:05,1100.00,1100.00,1100.00,1100.00,0,35
01/20/2005,18:11,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,18:14,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,18:17,1100.25,1100.25,1100.00,1100.00,1,50
01/20/2005,18:18,1100.00,1100.25,1100.00,1100.00,1,26
01/20/2005,18:20,1100.00,1100.00,1100.00,1100.00,0,3
01/20/2005,18:23,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,18:24,1100.00,1100.00,1100.00,1100.00,0,20
01/20/2005,18:25,1100.00,1100.00,1100.00,1100.00,0,5
01/20/2005,18:26,1100.00,1100.00,1100.00,1100.00,0,2
01/20/2005,18:27,1100.00,1100.00,1100.00,1100.00,0,28
01/20/2005,18:29,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,18:36,1099.75,1099.75,1099.75,1099.75,0,1
01/20/2005,18:38,1099.75,1099.75,1099.75,1099.75,0,6
01/20/2005,18:42,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,18:43,1099.75,1099.75,1099.75,1099.75,0,1
01/20/2005,18:45,1099.75,1099.75,1099.75,1099.75,0,1
01/20/2005,18:47,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,18:48,1100.00,1100.00,1100.00,1100.00,11,0
01/20/2005,18:49,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,18:50,1100.00,1100.00,1100.00,1100.00,34,0
01/20/2005,19:00,1100.25,1100.25,1100.25,1100.25,2,0
01/20/2005,19:02,1100.25,1100.25,1100.25,1100.25,3,0
01/20/2005,19:07,1100.25,1100.25,1100.25,1100.25,1,0
01/20/2005,19:09,1100.25,1100.25,1100.25,1100.25,3,0
01/20/2005,19:16,1100.25,1100.25,1100.25,1100.25,6,0
01/20/2005,19:17,1100.25,1100.25,1100.25,1100.25,4,0
01/20/2005,19:19,1100.25,1100.25,1100.25,1100.25,4,0
01/20/2005,19:21,1100.25,1100.25,1100.25,1100.25,15,0
01/20/2005,19:22,1100.25,1100.25,1100.25,1100.25,33,0
01/20/2005,19:23,1100.50,1100.50,1100.50,1100.50,4,0
01/20/2005,19:31,1100.50,1100.50,1100.50,1100.50,35,0
01/20/2005,19:33,1100.50,1100.50,1100.50,1100.50,16,0
01/20/2005,19:35,1100.50,1100.50,1100.25,1100.25,1,2
01/20/2005,19:37,1100.25,1100.25,1100.25,1100.25,0,2
01/20/2005,19:40,1100.50,1100.50,1100.50,1100.50,2,0
01/20/2005,19:42,1100.50,1100.50,1100.50,1100.50,1,0
01/20/2005,19:43,1100.25,1100.25,1100.25,1100.25,0,1
01/20/2005,19:44,1100.25,1100.25,1100.25,1100.25,0,1
01/20/2005,19:47,1100.25,1100.25,1100.25,1100.25,0,1
01/20/2005,19:48,1100.25,1100.25,1100.25,1100.25,0,5
01/20/2005,19:50,1100.25,1100.25,1100.25,1100.25,0,8
01/20/2005,19:51,1100.25,1100.25,1100.25,1100.25,0,37
01/20/2005,19:52,1100.25,1100.25,1100.25,1100.25,0,2
01/20/2005,19:53,1100.25,1100.25,1100.25,1100.25,0,1
01/20/2005,19:54,1100.25,1100.50,1100.25,1100.50,2,4
01/20/2005,19:55,1100.50,1100.50,1100.50,1100.50,5,0
01/20/2005,19:56,1100.25,1100.25,1100.25,1100.25,0,7
01/20/2005,19:57,1100.25,1100.25,1100.25,1100.25,0,2
01/20/2005,20:00,1100.00,1100.00,1099.75,1100.00,15,46
01/20/2005,20:01,1100.00,1100.00,1100.00,1100.00,3,0
01/20/2005,20:02,1100.00,1100.00,1100.00,1100.00,4,0
01/20/2005,20:04,1100.00,1100.00,1099.75,1099.75,1,1
01/20/2005,20:06,1100.00,1100.00,1100.00,1100.00,47,0
01/20/2005,20:07,1100.25,1100.25,1100.25,1100.25,10,0
01/20/2005,20:08,1100.00,1100.25,1100.00,1100.25,1,2
01/20/2005,20:09,1100.00,1100.00,1100.00,1100.00,0,5
01/20/2005,20:10,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,20:15,1100.25,1100.25,1100.25,1100.25,1,0
01/20/2005,20:19,1100.00,1100.25,1100.00,1100.25,23,5
01/20/2005,20:21,1100.00,1100.25,1100.00,1100.25,1,3
01/20/2005,20:22,1100.25,1100.25,1100.25,1100.25,4,0
01/20/2005,20:23,1100.25,1100.25,1100.25,1100.25,51,0
01/20/2005,20:25,1100.25,1100.25,1100.25,1100.25,31,0
01/20/2005,20:28,1100.25,1100.25,1100.25,1100.25,10,0
01/20/2005,20:30,1100.25,1100.25,1100.25,1100.25,1,0
01/20/2005,20:31,1100.25,1100.25,1100.25,1100.25,1,0
01/20/2005,20:32,1100.25,1100.25,1100.25,1100.25,5,0
01/20/2005,20:33,1100.25,1100.25,1100.25,1100.25,1,0
01/20/2005,20:37,1100.25,1100.25,1100.25,1100.25,2,0
01/20/2005,20:40,1100.00,1100.00,1100.00,1100.00,0,5
01/20/2005,20:43,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,20:46,1100.25,1100.25,1100.25,1100.25,1,0
01/20/2005,20:47,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,20:48,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,20:50,1100.25,1100.25,1100.25,1100.25,5,0
01/20/2005,20:58,1100.25,1100.25,1100.25,1100.25,10,0
01/20/2005,20:59,1100.25,1100.25,1100.25,1100.25,4,0
01/20/2005,21:02,1100.25,1100.25,1100.25,1100.25,72,0
01/20/2005,21:03,1100.25,1100.25,1100.00,1100.25,41,1
01/20/2005,21:07,1100.00,1100.00,1100.00,1100.00,0,1
01/20/2005,21:15,1100.00,1100.00,1100.00,1100.00,0,63
01/20/2005,21:17,1099.75,1099.75,1099.75,1099.75,0,1
01/20/2005,21:21,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,21:22,1100.00,1100.00,1100.00,1100.00,39,0
01/20/2005,21:23,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,21:24,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,21:26,1100.00,1100.00,1100.00,1100.00,62,0
01/20/2005,21:27,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,21:28,1099.75,1099.75,1099.75,1099.75,0,10
01/20/2005,21:30,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,21:31,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,21:32,1099.75,1100.00,1099.75,1100.00,1,10
01/20/2005,21:34,1100.00,1100.00,1100.00,1100.00,21,0
01/20/2005,21:36,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,21:37,1099.75,1099.75,1099.75,1099.75,0,1
01/20/2005,21:38,1100.00,1100.00,1100.00,1100.00,27,0
01/20/2005,21:39,1100.00,1100.00,1100.00,1100.00,2,0
01/20/2005,21:40,1100.00,1100.00,1100.00,1100.00,2,0
01/20/2005,21:42,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,21:44,1100.00,1100.00,1100.00,1100.00,2,0
01/20/2005,21:46,1099.75,1099.75,1099.75,1099.75,0,1
01/20/2005,21:49,1099.75,1099.75,1099.75,1099.75,0,1
01/20/2005,21:57,1099.75,1100.00,1099.75,1100.00,6,1
01/20/2005,21:58,1100.00,1100.00,1100.00,1100.00,6,0
01/20/2005,21:59,1099.75,1099.75,1099.75,1099.75,0,5
01/20/2005,22:03,1099.75,1099.75,1099.75,1099.75,0,9
01/20/2005,22:05,1100.00,1100.00,1099.75,1099.75,1,5
01/20/2005,22:09,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,22:10,1100.00,1100.00,1100.00,1100.00,3,0
01/20/2005,22:14,1100.00,1100.00,1100.00,1100.00,3,0
01/20/2005,22:19,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,22:24,1100.00,1100.00,1100.00,1100.00,12,0
01/20/2005,22:25,1100.00,1100.00,1100.00,1100.00,6,0
01/20/2005,22:29,1099.75,1099.75,1099.75,1099.75,0,20
01/20/2005,22:30,1099.75,1099.75,1099.75,1099.75,0,5
01/20/2005,22:32,1099.75,1099.75,1099.75,1099.75,0,20
01/20/2005,22:33,1099.75,1099.75,1099.75,1099.75,0,5
01/20/2005,22:36,1100.00,1100.00,1099.50,1099.50,14,14
01/20/2005,22:38,1099.75,1099.75,1099.75,1099.75,5,0
01/20/2005,22:39,1099.75,1099.75,1099.75,1099.75,5,0
01/20/2005,22:41,1099.75,1099.75,1099.75,1099.75,15,0
01/20/2005,22:42,1099.75,1099.75,1099.75,1099.75,1,0
01/20/2005,22:43,1099.50,1099.50,1099.50,1099.50,0,1
01/20/2005,22:44,1099.75,1099.75,1099.75,1099.75,4,0
01/20/2005,22:49,1099.75,1099.75,1099.75,1099.75,6,0
01/20/2005,22:56,1100.00,1100.00,1100.00,1100.00,2,0
01/20/2005,23:04,1099.75,1099.75,1099.75,1099.75,0,2
01/20/2005,23:21,1100.00,1100.00,1100.00,1100.00,15,0
01/20/2005,23:22,1099.75,1099.75,1099.75,1099.75,0,2
01/20/2005,23:31,1099.75,1099.75,1099.75,1099.75,0,5
01/20/2005,23:35,1099.75,1099.75,1099.75,1099.75,0,9
01/20/2005,23:36,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,23:37,1099.75,1099.75,1099.75,1099.75,0,5
01/20/2005,23:47,1100.00,1100.00,1100.00,1100.00,1,0
01/20/2005,23:53,1100.00,1100.00,1100.00,1100.00,18,0
01/20/2005,23:54,1100.25,1100.25,1100.25,1100.25,2,0
01/20/2005,23:55,1100.25,1100.25,1100.25,1100.25,3,0
01/21/2005,00:01,1100.25,1100.25,1100.25,1100.25,1,0
01/21/2005,00:03,1100.25,1100.25,1100.25,1100.25,5,0
01/21/2005,00:12,1100.00,1100.25,1100.00,1100.25,15,4
01/21/2005,00:13,1100.00,1100.00,1100.00,1100.00,0,4
01/21/2005,00:17,1100.25,1100.25,1100.25,1100.25,1,0
01/21/2005,00:20,1100.25,1100.25,1100.25,1100.25,10,0
01/21/2005,00:21,1100.25,1100.25,1100.25,1100.25,3,0
01/21/2005,00:22,1100.25,1100.25,1100.25,1100.25,2,0
01/21/2005,00:26,1100.50,1100.50,1100.50,1100.50,2,0
01/21/2005,00:28,1100.50,1100.50,1100.50,1100.50,87,0
01/21/2005,00:29,1100.50,1100.50,1100.50,1100.50,15,0
01/21/2005,00:32,1100.25,1100.25,1100.25,1100.25,0,1
01/21/2005,00:35,1100.50,1100.50,1100.50,1100.50,5,0
01/21/2005,00:39,1100.25,1100.25,1100.25,1100.25,0,1
01/21/2005,00:45,1100.25,1100.25,1100.25,1100.25,0,1
01/21/2005,00:48,1100.25,1100.25,1100.25,1100.25,0,1
01/21/2005,00:53,1100.50,1100.50,1100.50,1100.50,7,0
01/21/2005,00:55,1100.50,1100.50,1100.50,1100.50,1,0
01/21/2005,00:56,1100.50,1100.50,1100.50,1100.50,5,0
01/21/2005,00:59,1100.50,1100.50,1100.50,1100.50,1,0
01/21/2005,01:01,1100.50,1100.50,1100.50,1100.50,1,0
01/21/2005,01:02,1100.25,1100.25,1100.25,1100.25,0,1
01/21/2005,01:04,1100.25,1100.25,1100.25,1100.25,0,3
01/21/2005,01:05,1100.50,1100.50,1100.50,1100.50,37,0
01/21/2005,01:06,1100.75,1100.75,1100.75,1100.75,62,0
01/21/2005,01:08,1100.75,1100.75,1100.75,1100.75,1,0
01/21/2005,01:09,1101.00,1101.00,1100.75,1100.75,2,2
01/21/2005,01:10,1100.75,1100.75,1100.75,1100.75,0,11
01/21/2005,01:11,1100.75,1100.75,1100.50,1100.50,0,44
01/21/2005,01:12,1100.75,1101.00,1100.75,1101.00,400,0
01/21/2005,01:13,1101.00,1101.00,1101.00,1101.00,7,0
01/21/2005,01:14,1101.00,1101.00,1101.00,1101.00,1,0
01/21/2005,01:15,1101.25,1101.25,1101.25,1101.25,3,0
01/21/2005,01:16,1101.25,1101.25,1101.25,1101.25,1,0
01/21/2005,01:19,1101.25,1101.25,1101.25,1101.25,70,0
01/21/2005,01:20,1101.25,1101.25,1101.25,1101.25,1,0
01/21/2005,01:21,1101.50,1101.50,1101.50,1101.50,62,0
01/21/2005,01:22,1101.50,1101.50,1101.50,1101.50,1,0
01/21/2005,01:23,1101.50,1101.50,1101.50,1101.50,7,0
01/21/2005,01:24,1101.50,1101.50,1101.50,1101.50,60,0
01/21/2005,01:25,1101.50,1101.50,1101.50,1101.50,1,0
01/21/2005,01:26,1101.50,1101.50,1101.50,1101.50,5,0
01/21/2005,01:27,1101.50,1101.50,1101.25,1101.25,2,2
01/21/2005,01:30,1101.25,1101.25,1101.25,1101.25,0,1
01/21/2005,01:31,1101.25,1101.25,1101.25,1101.25,0,3
01/21/2005,01:32,1101.25,1101.25,1101.25,1101.25,0,1
01/21/2005,01:33,1101.25,1101.25,1101.25,1101.25,0,12
01/21/2005,01:35,1101.50,1101.50,1101.50,1101.50,3,0
01/21/2005,01:40,1101.25,1101.25,1101.25,1101.25,0,10
01/21/2005,01:42,1101.25,1101.25,1101.25,1101.25,0,1
01/21/2005,01:43,1101.50,1101.50,1101.50,1101.50,10,0
01/21/2005,01:44,1101.50,1101.50,1101.50,1101.50,3,0
01/21/2005,01:45,1101.25,1101.50,1101.25,1101.50,14,20
01/21/2005,01:46,1101.50,1101.50,1101.50,1101.50,50,0
01/21/2005,01:47,1101.50,1101.50,1101.25,1101.50,48,1
01/21/2005,01:48,1101.50,1101.50,1101.50,1101.50,1,0
01/21/2005,01:49,1101.50,1101.50,1101.50,1101.50,342,0
01/21/2005,01:50,1101.50,1101.50,1101.50,1101.50,7,0
01/21/2005,01:51,1101.50,1101.50,1101.50,1101.50,13,0
01/21/2005,01:53,1101.50,1101.50,1101.50,1101.50,5,0
01/21/2005,01:54,1101.50,1101.50,1101.50,1101.50,3,0
01/21/2005,01:55,1101.50,1101.50,1101.50,1101.50,10,0
01/21/2005,01:56,1101.50,1101.50,1101.50,1101.50,1,0
01/21/2005,01:58,1101.50,1101.50,1101.50,1101.50,22,0
01/21/2005,01:59,1101.50,1101.75,1101.50,1101.75,28,0
01/21/2005,02:00,1101.75,1101.75,1101.75,1101.75,19,0
01/21/2005,02:01,1101.75,1101.75,1101.75,1101.75,23,0
01/21/2005,02:02,1101.75,1101.75,1101.50,1101.50,29,73
01/21/2005,02:03,1101.25,1101.50,1101.25,1101.50,31,6
01/21/2005,02:04,1101.50,1102.00,1101.50,1101.75,231,5
01/21/2005,02:05,1101.75,1102.00,1101.75,1102.00,16,3
01/21/2005,02:06,1102.00,1102.00,1101.75,1101.75,24,2
01/21/2005,02:07,1102.00,1102.00,1102.00,1102.00,9,0
01/21/2005,02:08,1102.00,1102.00,1102.00,1102.00,91,0
01/21/2005,02:09,1102.00,1102.00,1101.75,1102.00,50,2
01/21/2005,02:12,1102.00,1102.00,1102.00,1102.00,17,0
01/21/2005,02:14,1101.75,1102.00,1101.75,1101.75,1,4
01/21/2005,02:15,1101.75,1101.75,1101.75,1101.75,0,154
01/21/2005,02:16,1102.00,1102.00,1101.75,1101.75,1,15
01/21/2005,02:17,1101.75,1101.75,1101.75,1101.75,0,66
01/21/2005,02:18,1102.00,1102.25,1102.00,1102.00,98,2
01/21/2005,02:19,1102.25,1102.25,1102.00,1102.00,3,1
01/21/2005,02:20,1102.00,1102.00,1102.00,1102.00,0,72
01/21/2005,02:21,1102.00,1102.00,1102.00,1102.00,0,23
01/21/2005,02:22,1102.00,1102.00,1102.00,1102.00,0,2
01/21/2005,02:23,1102.00,1102.00,1102.00,1102.00,0,52
01/21/2005,02:24,1102.00,1102.25,1102.00,1102.25,138,39
01/21/2005,02:25,1102.25,1102.25,1102.00,1102.25,72,4
01/21/2005,02:26,1102.25,1102.50,1102.25,1102.25,111,13
01/21/2005,02:27,1102.00,1102.00,1102.00,1102.00,0,29
01/21/2005,02:28,1102.00,1102.00,1102.00,1102.00,0,34
01/21/2005,02:29,1102.00,1102.00,1102.00,1102.00,0,43
01/21/2005,02:30,1102.00,1102.25,1102.00,1102.00,3,12
01/21/2005,02:31,1102.00,1102.00,1101.75,1102.00,26,67
01/21/2005,02:32,1102.00,1102.00,1102.00,1102.00,37,0
01/21/2005,02:33,1102.00,1102.00,1102.00,1102.00,2,0
01/21/2005,02:34,1101.75,1101.75,1101.75,1101.75,0,47
01/21/2005,02:35,1101.75,1101.75,1101.75,1101.75,0,6
01/21/2005,02:36,1101.75,1101.75,1101.75,1101.75,0,9
01/21/2005,02:37,1101.75,1102.00,1101.75,1102.00,1,6
01/21/2005,02:38,1102.00,1102.00,1102.00,1102.00,93,0
01/21/2005,02:40,1102.00,1102.00,1102.00,1102.00,1,0
01/21/2005,02:42,1102.00,1102.00,1102.00,1102.00,6,0
01/21/2005,02:43,1102.00,1102.00,1102.00,1102.00,97,0
01/21/2005,02:44,1102.00,1102.00,1102.00,1102.00,14,0
01/21/2005,02:45,1101.75,1101.75,1101.75,1101.75,0,2
01/21/2005,02:46,1102.00,1102.00,1102.00,1102.00,25,0
01/21/2005,02:47,1102.00,1102.00,1102.00,1102.00,3,0
01/21/2005,02:48,1102.00,1102.00,1102.00,1102.00,16,0
01/21/2005,02:49,1102.00,1102.00,1102.00,1102.00,15,0
01/21/2005,02:50,1102.00,1102.00,1102.00,1102.00,32,0
01/21/2005,02:51,1102.00,1102.00,1102.00,1102.00,7,0
01/21/2005,02:52,1102.00,1102.00,1102.00,1102.00,38,0
01/21/2005,02:53,1102.00,1102.00,1102.00,1102.00,6,0
01/21/2005,02:57,1102.25,1102.25,1102.25,1102.25,2,0
01/21/2005,03:00,1102.00,1102.00,1102.00,1102.00,0,1
01/21/2005,03:01,1102.25,1102.25,1102.25,1102.25,157,0
01/21/2005,03:02,1102.25,1102.25,1102.25,1102.25,5,0
01/21/2005,03:03,1102.00,1102.00,1102.00,1102.00,0,13
01/21/2005,03:04,1102.00,1102.00,1102.00,1102.00,0,32
01/21/2005,03:05,1102.25,1102.25,1102.25,1102.25,3,0
01/21/2005,03:06,1102.25,1102.25,1102.00,1102.00,13,1
01/21/2005,03:07,1102.25,1102.25,1102.25,1102.25,75,0
01/21/2005,03:08,1102.50,1102.75,1102.50,1102.50,223,32
01/21/2005,03:09,1102.50,1102.50,1102.50,1102.50,0,64
01/21/2005,03:10,1102.50,1102.50,1102.50,1102.50,0,4
01/21/2005,03:11,1102.50,1102.50,1102.50,1102.50,0,75
01/21/2005,03:12,1102.50,1102.75,1102.50,1102.75,6,6
01/21/2005,03:13,1102.50,1102.75,1102.50,1102.75,6,9
01/21/2005,03:15,1102.50,1102.50,1102.50,1102.50,0,4
01/21/2005,03:16,1102.50,1102.50,1102.50,1102.50,0,49
01/21/2005,03:17,1102.50,1102.50,1102.50,1102.50,0,3
01/21/2005,03:18,1102.50,1102.50,1102.50,1102.50,0,1
01/21/2005,03:19,1102.50,1102.50,1102.50,1102.50,0,14
01/21/2005,03:20,1102.75,1102.75,1102.50,1102.50,1,1
01/21/2005,03:22,1102.50,1102.50,1102.50,1102.50,0,6
01/21/2005,03:23,1102.75,1102.75,1102.50,1102.50,2,3
01/21/2005,03:24,1102.50,1102.50,1102.50,1102.50,0,16
01/21/2005,03:25,1102.50,1102.50,1102.50,1102.50,0,7
01/21/2005,03:26,1102.50,1102.75,1102.50,1102.75,101,1
01/21/2005,03:27,1102.50,1102.75,1102.50,1102.75,5,1
01/21/2005,03:28,1102.50,1102.50,1102.50,1102.50,0,85
01/21/2005,03:29,1102.25,1102.25,1102.25,1102.25,0,2
01/21/2005,03:31,1102.50,1102.50,1102.50,1102.50,10,0
01/21/2005,03:33,1102.25,1102.25,1102.25,1102.25,0,8
01/21/2005,03:34,1102.50,1102.50,1102.50,1102.50,76,0
01/21/2005,03:35,1102.50,1102.50,1102.50,1102.50,11,0
01/21/2005,03:36,1102.25,1102.25,1102.25,1102.25,0,30
01/21/2005,03:37,1102.25,1102.25,1102.25,1102.25,0,1
01/21/2005,03:38,1102.25,1102.25,1102.25,1102.25,0,36
01/21/2005,03:39,1102.25,1102.25,1102.00,1102.25,13,6
01/21/2005,03:40,1102.25,1102.25,1102.25,1102.25,3,0
01/21/2005,03:41,1102.25,1102.25,1102.25,1102.25,15,0
01/21/2005,03:42,1102.25,1102.25,1102.00,1102.00,3,12
01/21/2005,03:43,1102.25,1102.25,1102.25,1102.25,48,0
01/21/2005,03:45,1102.25,1102.25,1102.25,1102.25,1,0
01/21/2005,03:46,1102.25,1102.25,1102.25,1102.25,106,0
01/21/2005,03:48,1102.25,1102.25,1102.25,1102.25,144,0
01/21/2005,03:49,1102.25,1102.25,1102.00,1102.00,3,1
01/21/2005,03:50,1102.50,1102.50,1102.25,1102.25,1,2
01/21/2005,03:52,1102.25,1102.25,1102.25,1102.25,0,34
01/21/2005,03:57,1102.25,1102.25,1102.25,1102.25,0,1
01/21/2005,03:58,1102.50,1102.50,1102.50,1102.50,1,0
01/21/2005,03:59,1102.50,1102.50,1102.50,1102.50,1,0
01/21/2005,04:00,1102.50,1102.50,1102.50,1102.50,3,0
01/21/2005,04:01,1102.25,1102.25,1102.25,1102.25,0,1
01/21/2005,04:02,1102.50,1102.50,1102.50,1102.50,9,0
01/21/2005,04:05,1102.50,1102.50,1102.50,1102.50,14,0
01/21/2005,04:07,1102.50,1102.50,1102.25,1102.25,24,7
01/21/2005,04:08,1102.25,1102.25,1102.25,1102.25,0,40
01/21/2005,04:09,1102.25,1102.25,1102.25,1102.25,0,7
01/21/2005,04:10,1102.25,1102.25,1102.25,1102.25,0,22
01/21/2005,04:11,1102.25,1102.50,1102.25,1102.50,24,12
01/21/2005,04:14,1102.50,1102.50,1102.25,1102.25,1,1
01/21/2005,04:15,1102.25,1102.25,1102.25,1102.25,0,17
01/21/2005,04:16,1102.25,1102.25,1102.25,1102.25,0,48
01/21/2005,04:18,1102.00,1102.00,1102.00,1102.00,0,3
01/21/2005,04:19,1102.00,1102.00,1102.00,1102.00,0,4
01/21/2005,04:20,1102.00,1102.00,1102.00,1102.00,0,206
01/21/2005,04:21,1102.00,1102.25,1102.00,1102.25,1,1
01/21/2005,04:22,1102.00,1102.00,1102.00,1102.00,0,6
01/21/2005,04:23,1102.00,1102.00,1101.50,1101.75,26,255
01/21/2005,04:24,1101.75,1101.75,1101.50,1101.50,0,130
01/21/2005,04:25,1101.50,1101.75,1101.25,1101.50,115,17
01/21/2005,04:27,1101.50,1101.50,1101.50,1101.50,0,26
01/21/2005,04:28,1101.50,1101.50,1101.50,1101.50,0,2
01/21/2005,04:29,1101.50,1101.50,1101.50,1101.50,0,34
01/21/2005,04:30,1101.50,1101.50,1101.25,1101.25,0,35
01/21/2005,04:31,1101.50,1101.50,1101.25,1101.25,1,1
01/21/2005,04:32,1101.50,1101.50,1101.50,1101.50,40,0
01/21/2005,04:33,1101.50,1101.50,1101.25,1101.25,14,3
01/21/2005,04:35,1101.25,1101.50,1101.25,1101.50,18,10
01/21/2005,04:36,1101.50,1101.50,1101.25,1101.25,20,2
01/21/2005,04:37,1101.25,1101.25,1101.25,1101.25,0,1
01/21/2005,04:38,1101.50,1101.50,1101.50,1101.50,31,0
01/21/2005,04:40,1101.50,1101.50,1101.50,1101.50,1,0
01/21/2005,04:42,1101.50,1101.50,1101.50,1101.50,10,0
01/21/2005,04:43,1101.50,1101.50,1101.50,1101.50,13,0
01/21/2005,04:44,1101.25,1101.25,1101.25,1101.25,0,10
01/21/2005,04:45,1101.25,1101.50,1100.75,1100.75,2,240
01/21/2005,04:46,1100.75,1100.75,1100.00,1100.25,329,395
01/21/2005,04:47,1100.25,1100.25,1100.00,1100.25,188,8
01/21/2005,04:48,1100.50,1100.50,1100.25,1100.25,2,5
01/21/2005,04:49,1100.50,1100.50,1100.25,1100.25,3,21
01/21/2005,04:50,1100.50,1100.50,1100.25,1100.25,24,93
01/21/2005,04:51,1100.00,1100.25,1100.00,1100.25,33,4
01/21/2005,04:53,1100.25,1100.25,1100.00,1100.25,55,1
01/21/2005,04:54,1100.50,1100.50,1100.50,1100.50,48,0
01/21/2005,04:55,1100.25,1100.50,1100.25,1100.50,32,15
01/21/2005,04:56,1100.50,1100.50,1100.50,1100.50,8,0
01/21/2005,04:57,1100.50,1100.50,1100.50,1100.50,18,0
01/21/2005,04:58,1100.50,1100.50,1100.50,1100.50,8,0
01/21/2005,04:59,1100.50,1100.50,1100.50,1100.50,31,0
01/21/2005,05:00,1100.50,1100.75,1100.50,1100.75,27,0
01/21/2005,05:01,1100.50,1100.75,1100.50,1100.50,1,8
01/21/2005,05:02,1100.50,1100.50,1100.50,1100.50,0,44
01/21/2005,05:03,1100.50,1100.50,1100.25,1100.50,2,12
01/21/2005,05:04,1100.50,1100.50,1100.50,1100.50,28,0
01/21/2005,05:06,1100.75,1100.75,1100.75,1100.75,113,0
01/21/2005,05:07,1100.75,1100.75,1100.75,1100.75,8,0
01/21/2005,05:08,1100.75,1100.75,1100.75,1100.75,11,0
01/21/2005,05:09,1100.75,1100.75,1100.75,1100.75,1,0
01/21/2005,05:10,1100.75,1100.75,1100.50,1100.50,4,15
01/21/2005,05:12,1100.50,1100.50,1100.50,1100.50,0,11
01/21/2005,05:14,1100.75,1100.75,1100.50,1100.50,2,20
01/21/2005,05:15,1100.75,1100.75,1100.75,1100.75,1,0
01/21/2005,05:16,1100.50,1100.50,1100.50,1100.50,0,48
01/21/2005,05:17,1100.50,1100.50,1100.50,1100.50,0,10
01/21/2005,05:18,1100.50,1100.50,1100.50,1100.50,0,3
01/21/2005,05:19,1100.25,1100.25,1100.25,1100.25,0,3
01/21/2005,05:22,1100.50,1100.50,1100.50,1100.50,16,0
01/21/2005,05:23,1100.50,1100.50,1100.50,1100.50,8,0
01/21/2005,05:26,1100.25,1100.25,1100.25,1100.25,0,15
01/21/2005,05:27,1100.50,1100.75,1100.50,1100.50,32,3
01/21/2005,05:28,1100.50,1100.50,1100.50,1100.50,0,1
01/21/2005,05:29,1100.50,1100.50,1100.25,1100.25,0,5
01/21/2005,05:30,1100.50,1100.50,1100.50,1100.50,1,0
01/21/2005,05:31,1100.50,1101.00,1100.50,1101.00,93,0
01/21/2005,05:32,1101.00,1101.50,1101.00,1101.25,229,85
01/21/2005,05:33,1101.25,1101.25,1101.00,1101.00,0,9
01/21/2005,05:34,1101.00,1101.00,1101.00,1101.00,0,10
01/21/2005,05:35,1101.25,1101.50,1101.25,1101.50,127,0
01/21/2005,05:36,1101.50,1102.00,1101.50,1102.00,413,0
01/21/2005,05:37,1102.00,1102.50,1102.00,1102.25,486,196
01/21/2005,05:38,1102.50,1102.75,1102.50,1102.50,245,21
01/21/2005,05:39,1102.50,1102.50,1102.25,1102.25,0,135
01/21/2005,05:40,1102.25,1102.25,1102.25,1102.25,0,571
01/21/2005,05:41,1102.25,1102.25,1101.75,1101.75,57,216
01/21/2005,05:42,1101.75,1101.75,1101.75,1101.75,0,34
01/21/2005,05:43,1101.50,1101.75,1101.50,1101.50,129,7
01/21/2005,05:44,1101.75,1102.00,1101.75,1102.00,64,0
01/21/2005,05:45,1102.00,1102.00,1102.00,1102.00,1,0
01/21/2005,05:46,1102.00,1102.25,1102.00,1102.25,147,0
01/21/2005,05:47,1102.50,1102.50,1102.25,1102.25,2,15
01/21/2005,05:48,1102.25,1102.25,1102.00,1102.00,0,205
01/21/2005,05:49,1102.00,1102.00,1102.00,1102.00,0,79
01/21/2005,05:50,1101.75,1101.75,1101.50,1101.50,0,48
01/21/2005,05:51,1101.75,1101.75,1101.75,1101.75,24,0
01/21/2005,05:52,1101.75,1101.75,1101.75,1101.75,3,0
01/21/2005,05:53,1101.75,1101.75,1101.75,1101.75,1,0
01/21/2005,05:54,1101.75,1101.75,1101.75,1101.75,2,0
01/21/2005,05:55,1101.75,1101.75,1101.75,1101.75,2,0
01/21/2005,05:57,1101.75,1101.75,1101.75,1101.75,35,0
01/21/2005,05:59,1101.75,1101.75,1101.75,1101.75,12,0
01/21/2005,06:00,1101.75,1102.25,1101.75,1102.25,205,0
01/21/2005,06:01,1102.25,1102.25,1102.25,1102.25,1,0
01/21/2005,06:02,1102.25,1102.75,1102.25,1102.75,193,0
01/21/2005,06:03,1102.50,1103.00,1102.50,1103.00,719,75
01/21/2005,06:04,1102.75,1103.25,1102.75,1103.25,118,13
01/21/2005,06:05,1103.00,1103.25,1103.00,1103.00,7,55
01/21/2005,06:06,1103.25,1103.25,1102.75,1103.00,102,40
01/21/2005,06:07,1103.00,1103.00,1103.00,1103.00,17,0
01/21/2005,06:08,1103.00,1103.25,1103.00,1103.25,9,0
01/21/2005,06:09,1103.00,1103.00,1103.00,1103.00,0,131
01/21/2005,06:10,1103.00,1103.00,1103.00,1103.00,0,170
01/21/2005,06:11,1103.00,1103.00,1103.00,1103.00,0,13
01/21/2005,06:12,1103.00,1103.00,1102.75,1102.75,0,32
01/21/2005,06:13,1103.00,1103.25,1103.00,1103.00,81,1
01/21/2005,06:14,1103.25,1103.25,1103.00,1103.00,50,2
01/21/2005,06:15,1103.25,1103.25,1103.00,1103.00,26,5
01/21/2005,06:16,1103.25,1103.25,1103.00,1103.00,15,6
01/21/2005,06:17,1103.00,1103.25,1103.00,1103.25,6,21
01/21/2005,06:18,1103.00,1103.25,1103.00,1103.00,2,12
01/21/2005,06:19,1103.00,1103.00,1103.00,1103.00,0,9
01/21/2005,06:20,1103.00,1103.00,1103.00,1103.00,0,4
01/21/2005,06:22,1103.00,1103.00,1103.00,1103.00,0,3
01/21/2005,06:23,1103.00,1103.00,1103.00,1103.00,0,3
01/21/2005,06:24,1103.25,1103.25,1102.75,1103.00,3,98
01/21/2005,06:25,1103.00,1103.00,1102.75,1102.75,42,2
01/21/2005,06:26,1102.75,1102.75,1102.75,1102.75,0,41
01/21/2005,06:27,1103.00,1103.00,1103.00,1103.00,64,0
01/21/2005,06:28,1102.75,1102.75,1102.75,1102.75,0,13
01/21/2005,06:29,1102.75,1102.75,1102.75,1102.75,0,13
01/21/2005,06:30,1102.75,1102.75,1102.75,1102.75,0,21
01/21/2005,06:31,1102.75,1102.75,1102.75,1102.75,0,4
01/21/2005,06:32,1102.75,1102.75,1102.75,1102.75,0,2
01/21/2005,06:33,1102.75,1102.75,1102.75,1102.75,0,55
01/21/2005,06:34,1102.75,1102.75,1102.75,1102.75,0,30
01/21/2005,06:35,1102.75,1102.75,1102.50,1102.50,0,19
01/21/2005,06:36,1102.50,1102.50,1102.50,1102.50,0,2
01/21/2005,06:37,1102.75,1102.75,1102.50,1102.50,3,6
01/21/2005,06:38,1102.50,1102.75,1102.50,1102.75,1,2
01/21/2005,06:39,1102.50,1102.50,1102.50,1102.50,0,199
01/21/2005,06:40,1102.50,1102.50,1102.25,1102.25,0,136
01/21/2005,06:41,1102.25,1102.50,1102.00,1102.50,128,15
01/21/2005,06:42,1102.50,1102.50,1102.50,1102.50,10,0
01/21/2005,06:43,1102.25,1102.25,1102.25,1102.25,0,235
01/21/2005,06:44,1102.00,1102.25,1102.00,1102.25,40,4
01/21/2005,06:45,1102.25,1102.25,1102.00,1102.00,7,253
01/21/2005,06:46,1101.75,1102.00,1101.75,1101.75,48,3
01/21/2005,06:47,1102.00,1102.00,1101.75,1101.75,1,2
01/21/2005,06:48,1101.75,1102.00,1101.75,1102.00,5,3
01/21/2005,06:49,1101.75,1101.75,1101.50,1101.75,140,98
01/21/2005,06:50,1101.75,1102.00,1101.75,1101.75,2,2
01/21/2005,06:51,1102.00,1102.00,1101.75,1102.00,4,1
01/21/2005,06:52,1102.00,1102.00,1102.00,1102.00,147,0
01/21/2005,06:53,1102.00,1102.00,1102.00,1102.00,12,0
01/21/2005,06:54,1102.00,1102.00,1102.00,1102.00,23,0
01/21/2005,06:55,1102.00,1102.00,1102.00,1102.00,1,0
01/21/2005,06:56,1102.25,1102.25,1102.00,1102.25,210,12
01/21/2005,06:57,1102.25,1102.25,1102.25,1102.25,1,0
01/21/2005,06:59,1102.50,1102.50,1102.50,1102.50,1,0
01/21/2005,07:00,1102.50,1102.50,1102.50,1102.50,16,0
01/21/2005,07:01,1102.25,1102.25,1101.50,1101.50,51,357
01/21/2005,07:02,1101.50,1101.50,1101.50,1101.50,0,26
01/21/2005,07:03,1101.75,1101.75,1101.50,1101.75,187,105
01/21/2005,07:04,1101.75,1101.75,1101.75,1101.75,2,0
01/21/2005,07:05,1101.75,1101.75,1101.75,1101.75,20,0
01/21/2005,07:06,1101.75,1102.00,1101.75,1102.00,32,0
01/21/2005,07:07,1101.75,1102.00,1101.75,1102.00,200,4
01/21/2005,07:08,1102.00,1102.00,1101.75,1102.00,46,2
01/21/2005,07:09,1102.00,1102.00,1102.00,1102.00,3,0
01/21/2005,07:10,1102.00,1102.00,1102.00,1102.00,230,0
01/21/2005,07:11,1102.00,1102.00,1102.00,1102.00,139,0
01/21/2005,07:12,1101.75,1102.00,1101.75,1101.75,4,7
01/21/2005,07:13,1102.00,1102.25,1102.00,1102.25,155,0
01/21/2005,07:14,1102.00,1102.25,1102.00,1102.25,86,50
01/21/2005,07:15,1102.25,1102.25,1102.25,1102.25,3,0
01/21/2005,07:16,1102.00,1102.00,1102.00,1102.00,0,1
01/21/2005,07:17,1102.25,1102.25,1102.25,1102.25,1,0
01/21/2005,07:18,1102.25,1102.25,1102.25,1102.25,43,0
01/21/2005,07:19,1102.25,1102.25,1102.00,1102.25,15,2
01/21/2005,07:20,1102.25,1102.25,1102.00,1102.00,5,4
01/21/2005,07:21,1102.00,1102.00,1102.00,1102.00,0,304
01/21/2005,07:22,1102.00,1102.00,1101.75,1102.00,4,34
01/21/2005,07:23,1102.00,1102.00,1101.75,1101.75,2,3
01/21/2005,07:24,1101.75,1102.25,1101.75,1102.00,154,83
01/21/2005,07:25,1102.00,1102.00,1102.00,1102.00,0,7
01/21/2005,07:26,1101.75,1102.00,1101.75,1102.00,1,13
01/21/2005,07:27,1102.00,1102.00,1102.00,1102.00,19,0
01/21/2005,07:28,1101.75,1102.00,1101.75,1102.00,155,4
01/21/2005,07:29,1102.00,1102.00,1102.00,1102.00,3,0
01/21/2005,07:30,1102.00,1102.25,1102.00,1102.00,38,49
01/21/2005,07:31,1102.00,1102.00,1102.00,1102.00,0,1
01/21/2005,07:32,1102.00,1102.00,1102.00,1102.00,0,28
01/21/2005,07:33,1102.00,1102.00,1102.00,1102.00,0,71
01/21/2005,07:35,1102.00,1102.00,1101.75,1102.00,14,4
01/21/2005,07:36,1102.00,1102.00,1102.00,1102.00,47,0
01/21/2005,07:37,1102.25,1102.25,1102.00,1102.00,2,60
01/21/2005,07:38,1102.00,1102.00,1101.75,1101.75,1,287
01/21/2005,07:39,1101.75,1102.00,1101.75,1102.00,18,2
01/21/2005,07:40,1101.75,1102.00,1101.75,1102.00,2,5
01/21/2005,07:41,1102.00,1102.00,1101.75,1102.00,101,1
01/21/2005,07:42,1102.00,1102.00,1102.00,1102.00,2,0
01/21/2005,07:43,1101.75,1102.00,1101.75,1102.00,36,3
01/21/2005,07:44,1102.00,1102.25,1102.00,1102.00,64,17
01/21/2005,07:45,1102.00,1102.00,1102.00,1102.00,0,17
01/21/2005,07:46,1102.00,1102.00,1102.00,1102.00,0,37
01/21/2005,07:47,1102.00,1102.00,1101.75,1102.00,5,52
01/21/2005,07:48,1102.00,1102.00,1101.75,1102.00,13,150
01/21/2005,07:49,1101.75,1101.75,1101.75,1101.75,0,1
01/21/2005,07:50,1101.75,1102.00,1101.75,1102.00,113,25
01/21/2005,07:51,1102.00,1102.00,1102.00,1102.00,53,0
01/21/2005,07:53,1102.00,1102.00,1102.00,1102.00,10,0
01/21/2005,07:54,1102.00,1102.00,1102.00,1102.00,2,0
01/21/2005,07:55,1102.00,1102.00,1102.00,1102.00,37,0
01/21/2005,07:56,1102.00,1102.25,1102.00,1102.25,40,0
01/21/2005,07:57,1102.00,1102.00,1102.00,1102.00,0,35
01/21/2005,07:58,1102.25,1102.25,1102.00,1102.00,2,8
01/21/2005,07:59,1102.00,1102.25,1102.00,1102.00,2,26
01/21/2005,08:00,1102.25,1102.25,1102.25,1102.25,386,0
01/21/2005,08:01,1102.25,1102.25,1101.75,1101.75,52,392
01/21/2005,08:02,1101.75,1101.75,1101.50,1101.75,52,282
01/21/2005,08:03,1101.50,1101.75,1101.50,1101.50,26,7
01/21/2005,08:04,1101.75,1101.75,1101.75,1101.75,43,0
01/21/2005,08:05,1101.75,1102.00,1101.50,1102.00,305,2
01/21/2005,08:06,1102.00,1102.00,1101.75,1101.75,3,202
01/21/2005,08:07,1101.75,1102.00,1101.50,1101.75,68,605
01/21/2005,08:08,1101.75,1101.75,1101.50,1101.50,3,68
01/21/2005,08:09,1101.50,1101.75,1101.50,1101.75,62,2
01/21/2005,08:10,1101.75,1101.75,1101.50,1101.75,57,1
01/21/2005,08:11,1101.75,1102.00,1101.75,1102.00,229,1
01/21/2005,08:12,1101.75,1102.00,1101.75,1102.00,204,1
01/21/2005,08:13,1102.00,1102.00,1101.75,1102.00,200,1
01/21/2005,08:14,1102.00,1102.00,1102.00,1102.00,202,0
01/21/2005,08:15,1102.00,1102.00,1102.00,1102.00,10,0
01/21/2005,08:16,1102.25,1102.50,1102.00,1102.50,204,5
01/21/2005,08:17,1102.25,1102.50,1102.00,1102.00,1,419
01/21/2005,08:18,1102.00,1102.00,1101.75,1102.00,1,54
01/21/2005,08:19,1102.00,1102.00,1101.75,1102.00,14,7
01/21/2005,08:20,1102.00,1102.00,1101.75,1102.00,10,7
01/21/2005,08:21,1102.00,1102.25,1102.00,1102.25,447,126
01/21/2005,08:22,1102.00,1102.25,1102.00,1102.25,279,1
01/21/2005,08:23,1102.25,1102.25,1102.25,1102.25,17,0
01/21/2005,08:24,1102.25,1102.25,1102.25,1102.25,2,0
01/21/2005,08:25,1102.25,1102.25,1102.00,1102.00,21,132
01/21/2005,08:26,1102.00,1102.00,1101.75,1102.00,165,47
01/21/2005,08:27,1102.00,1102.25,1102.00,1102.25,740,3
01/21/2005,08:28,1102.25,1102.25,1102.00,1102.25,137,145
01/21/2005,08:29,1102.25,1102.25,1101.50,1101.75,609,1246
01/21/2005,08:30,1101.75,1102.00,1101.50,1101.75,453,430
01/21/2005,08:31,1101.75,1101.75,1101.25,1101.50,2367,1329
01/21/2005,08:32,1101.50,1101.75,1101.00,1101.25,1977,1728
01/21/2005,08:33,1101.25,1101.25,1100.75,1101.00,651,1633
01/21/2005,08:34,1101.00,1101.50,1100.75,1101.25,2526,1192
01/21/2005,08:35,1101.25,1101.75,1101.25,1101.50,1533,1428
01/21/2005,08:36,1101.25,1101.75,1101.25,1101.50,953,895
01/21/2005,08:37,1101.25,1102.00,1101.25,1102.00,1918,1171
01/21/2005,08:38,1101.75,1102.25,1101.75,1102.00,2036,1349
01/21/2005,08:39,1101.75,1102.00,1101.50,1101.75,537,1029
01/21/2005,08:40,1102.00,1102.25,1101.75,1102.00,845,464
01/21/2005,08:41,1102.25,1102.25,1101.50,1101.50,585,1818
01/21/2005,08:42,1101.50,1101.75,1100.75,1101.00,759,2068
01/21/2005,08:43,1101.00,1101.50,1100.50,1101.25,1410,1084
01/21/2005,08:44,1101.25,1101.75,1101.25,1101.75,1295,156
01/21/2005,08:45,1101.75,1102.00,1101.50,1101.50,1189,266
01/21/2005,08:46,1101.50,1101.75,1101.25,1101.50,103,627
01/21/2005,08:47,1101.75,1101.75,1101.25,1101.25,577,513
01/21/2005,08:48,1101.50,1101.50,1101.25,1101.25,263,433
01/21/2005,08:49,1101.25,1102.00,1100.75,1100.75,1031,1594
01/21/2005,08:50,1100.75,1101.50,1100.75,1101.25,1395,903
01/21/2005,08:51,1101.25,1101.50,1100.50,1101.00,1736,2795
01/21/2005,08:52,1101.00,1101.25,1099.00,1099.25,1750,7093
01/21/2005,08:53,1099.25,1099.50,1098.50,1099.50,3858,3889
01/21/2005,08:54,1099.50,1100.00,1099.00,1100.00,2937,1124
01/21/2005,08:55,1100.00,1100.25,1099.75,1100.00,1205,1146
01/21/2005,08:56,1100.00,1100.00,1099.25,1099.25,1044,2918
01/21/2005,08:57,1099.25,1100.25,1099.25,1100.25,3155,129
01/21/2005,08:58,1100.25,1100.75,1100.25,1100.25,2837,2228
01/21/2005,08:59,1100.50,1100.50,1100.25,1100.50,821,135
01/21/2005,09:00,1100.50,1101.25,1100.25,1101.00,3682,1770
01/21/2005,09:01,1101.00,1101.75,1100.75,1101.25,4386,1704
01/21/2005,09:02,1101.50,1101.50,1101.00,1101.00,103,1148
01/21/2005,09:03,1101.00,1101.50,1100.25,1100.25,1001,1991
01/21/2005,09:04,1100.25,1101.00,1100.25,1101.00,1521,870
01/21/2005,09:05,1100.75,1101.00,1100.25,1100.50,559,893
01/21/2005,09:06,1100.50,1101.25,1100.25,1101.25,3095,192
01/21/2005,09:07,1101.25,1101.50,1100.75,1101.50,1021,622
01/21/2005,09:08,1101.50,1101.50,1100.75,1101.00,95,806
01/21/2005,09:09,1101.00,1101.50,1100.75,1101.25,1622,395
01/21/2005,09:10,1101.25,1101.50,1100.25,1100.25,430,1767
01/21/2005,09:11,1100.50,1100.75,1100.25,1100.50,763,516
01/21/2005,09:12,1100.50,1100.50,1099.50,1099.75,447,3112
01/21/2005,09:13,1099.75,1100.00,1099.00,1099.25,1084,2693
01/21/2005,09:14,1099.25,1099.75,1098.50,1099.00,1113,2205
01/21/2005,09:15,1099.00,1099.25,1098.50,1098.75,1332,2018
01/21/2005,09:16,1098.75,1099.25,1098.25,1099.00,1377,1047
01/21/2005,09:17,1099.25,1099.25,1098.00,1098.50,2252,3095
01/21/2005,09:18,1098.50,1099.25,1098.25,1099.25,1956,1526
01/21/2005,09:19,1099.25,1100.25,1099.00,1100.25,3745,523
01/21/2005,09:20,1100.25,1100.50,1099.75,1100.00,1861,712
01/21/2005,09:21,1100.00,1100.00,1099.50,1099.50,399,1348
01/21/2005,09:22,1099.50,1100.25,1099.50,1100.00,1833,284
01/21/2005,09:23,1100.00,1101.50,1100.00,1101.25,3840,2317
01/21/2005,09:24,1101.50,1101.75,1101.25,1101.50,1986,1110
01/21/2005,09:25,1101.50,1101.75,1101.25,1101.75,2751,743
01/21/2005,09:26,1101.75,1102.25,1101.25,1102.25,4223,1643
01/21/2005,09:27,1102.25,1102.25,1101.75,1101.75,870,1154
01/21/2005,09:28,1101.75,1103.00,1101.75,1103.00,3931,1059
01/21/2005,09:29,1102.75,1103.50,1102.50,1103.25,3698,2116
01/21/2005,09:30,1103.25,1103.25,1102.50,1102.75,2004,1403
01/21/2005,09:31,1102.75,1103.00,1102.50,1102.50,646,1760
01/21/2005,09:32,1102.50,1102.75,1101.75,1102.00,381,2856
01/21/2005,09:33,1102.00,1102.25,1101.75,1102.25,705,192
01/21/2005,09:34,1102.25,1102.75,1102.00,1102.75,1125,45
01/21/2005,09:35,1102.50,1103.75,1102.50,1103.25,4067,2243
01/21/2005,09:36,1103.25,1103.25,1102.50,1103.00,2719,1424
01/21/2005,09:37,1103.00,1103.50,1102.75,1103.00,494,1153
01/21/2005,09:38,1103.00,1103.25,1102.75,1102.75,509,1302
01/21/2005,09:39,1102.50,1102.75,1102.00,1102.25,319,1833
01/21/2005,09:40,1102.25,1102.25,1101.75,1101.75,1462,2821
01/21/2005,09:41,1102.00,1102.25,1101.75,1102.25,1110,559
01/21/2005,09:42,1102.25,1102.50,1102.25,1102.25,583,545
01/21/2005,09:43,1102.00,1102.50,1102.00,1102.25,219,1993
01/21/2005,09:44,1102.50,1103.50,1102.25,1103.25,3387,800
01/21/2005,09:45,1103.25,1103.75,1103.00,1103.00,2598,1461
01/21/2005,09:46,1103.25,1103.25,1102.75,1102.75,698,1018
01/21/2005,09:47,1102.75,1103.00,1102.25,1102.75,1142,2533
01/21/2005,09:48,1102.75,1102.75,1102.25,1102.50,170,302
01/21/2005,09:49,1102.50,1102.50,1101.50,1101.50,578,2294
01/21/2005,09:50,1101.75,1102.50,1101.50,1102.50,1904,220
01/21/2005,09:51,1102.25,1102.50,1102.00,1102.25,321,262
01/21/2005,09:52,1102.50,1102.75,1102.00,1102.25,783,557
01/21/2005,09:53,1102.25,1102.50,1102.00,1102.25,515,203
01/21/2005,09:54,1102.25,1102.25,1101.50,1101.50,218,1696
01/21/2005,09:55,1101.50,1101.75,1101.00,1101.00,361,3425
01/21/2005,09:56,1101.25,1101.50,1101.00,1101.25,1655,994
01/21/2005,09:57,1101.00,1101.25,1100.50,1100.50,375,2326
01/21/2005,09:58,1100.50,1101.50,1100.50,1101.00,1432,935
01/21/2005,09:59,1101.00,1101.75,1101.00,1101.50,922,401
01/21/2005,10:00,1101.50,1101.75,1101.25,1101.25,673,775
01/21/2005,10:01,1101.25,1101.75,1101.00,1101.50,1082,1158
01/21/2005,10:02,1101.50,1101.75,1101.25,1101.50,1116,203
01/21/2005,10:03,1101.50,1101.50,1101.25,1101.25,68,468
01/21/2005,10:04,1101.00,1101.25,1100.50,1100.75,1486,2497
01/21/2005,10:05,1101.00,1101.00,1100.50,1100.75,783,977
01/21/2005,10:06,1100.75,1101.00,1100.25,1100.75,1102,1178
01/21/2005,10:07,1100.75,1101.00,1100.75,1101.00,27,351
01/21/2005,10:08,1101.00,1101.25,1100.75,1101.00,952,126
01/21/2005,10:09,1101.00,1101.25,1100.75,1101.25,54,454
01/21/2005,10:10,1101.25,1101.75,1101.25,1101.50,1754,509
01/21/2005,10:11,1101.50,1101.50,1101.00,1101.00,285,410
01/21/2005,10:12,1101.25,1101.25,1100.75,1100.75,211,2027
01/21/2005,10:13,1101.00,1101.50,1100.75,1101.25,647,464
01/21/2005,10:14,1101.00,1101.25,1100.75,1101.25,89,308
01/21/2005,10:15,1101.00,1101.25,1100.50,1100.75,37,437
01/21/2005,10:16,1100.75,1101.50,1100.50,1101.25,849,188
01/21/2005,10:17,1101.50,1101.75,1101.25,1101.25,785,783
01/21/2005,10:18,1101.50,1102.00,1101.25,1101.75,1043,398
01/21/2005,10:19,1101.50,1102.00,1101.50,1101.75,273,93
01/21/2005,10:20,1101.75,1102.00,1101.50,1101.75,213,247
01/21/2005,10:21,1101.75,1101.75,1101.00,1101.25,375,716
01/21/2005,10:22,1101.25,1101.50,1101.00,1101.25,631,217
01/21/2005,10:23,1101.50,1102.50,1101.25,1102.50,2387,172
01/21/2005,10:24,1102.50,1103.00,1102.00,1102.00,1587,1695
01/21/2005,10:25,1102.25,1102.75,1102.00,1102.25,1328,471
01/21/2005,10:26,1102.25,1102.75,1102.00,1102.00,567,700
01/21/2005,10:27,1102.00,1102.25,1102.00,1102.00,16,339
01/21/2005,10:28,1102.00,1103.00,1101.75,1102.50,1211,176
01/21/2005,10:29,1102.50,1102.75,1102.25,1102.25,15,505
01/21/2005,10:30,1102.50,1102.50,1102.00,1102.00,104,314
01/21/2005,10:31,1102.00,1102.75,1102.00,1102.50,692,262
01/21/2005,10:32,1102.75,1102.75,1102.50,1102.50,276,354
01/21/2005,10:33,1102.50,1102.75,1101.75,1101.75,282,1258
01/21/2005,10:34,1101.75,1102.25,1101.75,1102.00,385,335
01/21/2005,10:35,1102.00,1102.25,1101.75,1102.00,235,90
01/21/2005,10:36,1102.00,1102.25,1101.75,1102.00,376,228
01/21/2005,10:37,1101.75,1102.00,1101.25,1101.50,161,1148
01/21/2005,10:38,1101.50,1101.75,1101.00,1101.00,175,1105
01/21/2005,10:39,1101.25,1101.75,1101.25,1101.50,849,340
01/21/2005,10:40,1101.75,1101.75,1101.25,1101.50,268,578
01/21/2005,10:41,1101.75,1102.00,1101.50,1101.75,722,174
01/21/2005,10:42,1101.75,1102.25,1101.75,1102.00,1178,434
01/21/2005,10:43,1101.75,1102.25,1101.75,1101.75,464,845
01/21/2005,10:44,1101.75,1102.00,1101.50,1101.75,65,454
01/21/2005,10:45,1101.75,1102.00,1101.50,1101.75,394,173
01/21/2005,10:46,1101.75,1102.00,1101.75,1101.75,32,155
01/21/2005,10:47,1101.75,1102.00,1101.00,1101.00,40,1346
01/21/2005,10:48,1101.00,1101.50,1100.75,1101.00,805,1478
01/21/2005,10:49,1101.25,1101.50,1101.00,1101.00,181,229
01/21/2005,10:50,1101.25,1101.50,1101.00,1101.25,201,323
01/21/2005,10:51,1101.50,1101.50,1101.00,1101.00,42,229
01/21/2005,10:52,1101.00,1101.50,1101.00,1101.25,387,105
01/21/2005,10:53,1101.50,1102.00,1101.50,1101.50,994,741
01/21/2005,10:54,1101.50,1101.75,1101.50,1101.75,152,8
01/21/2005,10:55,1101.75,1101.75,1101.50,1101.50,77,159
01/21/2005,10:56,1101.50,1101.50,1101.25,1101.25,49,272
01/21/2005,10:57,1101.25,1101.50,1100.75,1101.00,583,1382
01/21/2005,10:58,1101.00,1101.50,1101.00,1101.00,539,407
01/21/2005,10:59,1101.00,1101.50,1101.00,1101.25,141,327
01/21/2005,11:00,1101.25,1101.50,1100.75,1100.75,275,1456
01/21/2005,11:01,1100.75,1101.25,1100.50,1100.75,1115,1346
01/21/2005,11:02,1101.00,1101.00,1100.75,1100.75,736,1125
01/21/2005,11:03,1100.75,1100.75,1100.25,1100.50,221,2636
01/21/2005,11:04,1100.25,1100.50,1099.75,1099.75,1068,1874
01/21/2005,11:05,1099.75,1100.25,1099.75,1100.00,992,1218
01/21/2005,11:06,1100.00,1100.25,1100.00,1100.25,431,713
01/21/2005,11:07,1100.25,1100.50,1100.00,1100.25,958,486
01/21/2005,11:08,1100.00,1100.25,1099.50,1100.00,578,2711
01/21/2005,11:09,1100.00,1100.00,1099.75,1100.00,138,169
01/21/2005,11:10,1100.00,1100.25,1100.00,1100.25,1100,128
01/21/2005,11:11,1100.25,1100.25,1100.00,1100.25,621,46
01/21/2005,11:12,1100.25,1100.25,1100.00,1100.25,306,37
01/21/2005,11:13,1100.25,1100.25,1100.00,1100.00,208,149
01/21/2005,11:14,1100.25,1100.25,1100.00,1100.25,441,37
01/21/2005,11:15,1100.25,1100.25,1099.75,1100.25,652,1162
01/21/2005,11:16,1100.25,1100.25,1100.00,1100.25,81,192
01/21/2005,11:17,1100.00,1100.50,1100.00,1100.50,1213,127
01/21/2005,11:18,1100.50,1100.50,1100.25,1100.50,538,10
01/21/2005,11:19,1100.50,1100.50,1100.25,1100.50,251,16
01/21/2005,11:20,1100.25,1100.75,1100.25,1100.50,203,224
01/21/2005,11:21,1100.50,1100.50,1100.25,1100.50,32,284
01/21/2005,11:22,1100.50,1100.75,1100.25,1100.75,408,142
01/21/2005,11:23,1100.75,1100.75,1100.50,1100.75,34,50
01/21/2005,11:24,1100.75,1100.75,1100.25,1100.50,17,807
01/21/2005,11:25,1100.50,1100.50,1100.25,1100.50,57,76
01/21/2005,11:26,1100.50,1100.50,1100.25,1100.25,67,129
01/21/2005,11:27,1100.25,1100.50,1100.25,1100.50,82,25
01/21/2005,11:28,1100.25,1101.00,1100.25,1100.75,1948,66
01/21/2005,11:29,1101.00,1101.25,1100.75,1100.75,746,86
01/21/2005,11:30,1100.75,1100.75,1100.25,1100.25,141,1236
01/21/2005,11:31,1100.25,1100.50,1100.25,1100.25,211,101
01/21/2005,11:32,1100.25,1100.75,1100.25,1100.50,638,47
01/21/2005,11:33,1100.50,1100.75,1100.25,1100.50,104,605
01/21/2005,11:34,1100.50,1100.75,1100.50,1100.50,10,81
01/21/2005,11:35,1100.50,1100.75,1100.25,1100.50,144,113
01/21/2005,11:36,1100.75,1101.00,1100.50,1100.50,460,234
01/21/2005,11:37,1100.50,1100.75,1100.50,1100.75,12,26
01/21/2005,11:38,1100.75,1100.75,1100.50,1100.75,58,29
01/21/2005,11:39,1100.75,1100.75,1100.50,1100.75,356,32
01/21/2005,11:40,1101.00,1101.00,1100.50,1100.75,16,139
01/21/2005,11:41,1101.00,1101.00,1100.75,1101.00,11,25
01/21/2005,11:42,1101.00,1101.25,1100.75,1101.25,583,20
01/21/2005,11:43,1101.25,1101.50,1101.00,1101.25,437,62
01/21/2005,11:44,1101.25,1101.25,1101.00,1101.25,102,83
01/21/2005,11:45,1101.00,1101.50,1101.00,1101.25,237,67
01/21/2005,11:46,1101.00,1101.25,1101.00,1101.00,20,210
01/21/2005,11:47,1101.00,1101.50,1100.50,1101.25,1372,1229
01/21/2005,11:48,1101.25,1101.50,1101.00,1101.25,598,130
01/21/2005,11:49,1101.50,1101.75,1101.25,1101.25,1050,1553
01/21/2005,11:50,1101.50,1101.50,1101.25,1101.50,94,123
01/21/2005,11:51,1101.25,1101.25,1100.75,1100.75,40,2642
01/21/2005,11:52,1100.75,1101.00,1100.75,1100.75,33,539
01/21/2005,11:53,1100.75,1101.25,1100.75,1101.00,672,367
01/21/2005,11:54,1101.00,1101.25,1101.00,1101.00,57,78
01/21/2005,11:55,1101.00,1101.25,1101.00,1101.00,9,17
01/21/2005,11:56,1101.00,1101.25,1100.75,1100.75,163,357
01/21/2005,11:57,1100.75,1101.00,1100.75,1100.75,7,138
01/21/2005,11:58,1100.75,1101.00,1100.75,1100.75,7,518
01/21/2005,11:59,1101.00,1101.00,1100.50,1100.75,47,452
01/21/2005,12:00,1100.75,1101.00,1100.50,1101.00,684,37
01/21/2005,12:01,1101.00,1101.00,1100.75,1101.00,5,8
01/21/2005,12:02,1101.00,1101.00,1100.50,1100.75,136,571
01/21/2005,12:03,1100.50,1100.75,1100.00,1100.00,67,1929
01/21/2005,12:04,1100.25,1100.50,1100.00,1100.25,398,274
01/21/2005,12:05,1100.25,1100.25,1099.75,1099.75,529,684
01/21/2005,12:06,1099.75,1100.25,1099.50,1099.50,300,1291
01/21/2005,12:07,1099.50,1100.00,1099.50,1099.75,682,266
01/21/2005,12:08,1099.50,1100.00,1099.50,1099.50,295,336
01/21/2005,12:09,1099.75,1100.00,1099.75,1100.00,185,23
01/21/2005,12:10,1100.00,1100.00,1099.75,1100.00,61,18
01/21/2005,12:11,1099.75,1100.25,1099.75,1100.25,626,21
01/21/2005,12:12,1100.25,1100.25,1099.75,1100.00,54,960
01/21/2005,12:13,1100.00,1100.25,1099.75,1100.00,506,87
01/21/2005,12:14,1100.25,1101.00,1100.00,1100.75,1708,217
01/21/2005,12:15,1100.50,1100.75,1100.50,1100.75,66,25
01/21/2005,12:16,1100.75,1100.75,1100.25,1100.50,578,490
01/21/2005,12:17,1100.50,1100.50,1100.00,1100.00,37,259
01/21/2005,12:18,1100.00,1100.25,1100.00,1100.25,76,796
01/21/2005,12:19,1100.00,1100.25,1099.75,1100.00,97,170
01/21/2005,12:20,1100.00,1100.00,1099.50,1099.75,237,581
01/21/2005,12:21,1099.75,1100.00,1099.50,1099.75,311,119
01/21/2005,12:22,1099.75,1100.00,1099.75,1100.00,136,28
01/21/2005,12:23,1100.00,1100.00,1099.75,1099.75,141,190
01/21/2005,12:24,1099.75,1099.75,1099.50,1099.75,283,171
01/21/2005,12:25,1099.75,1099.75,1099.50,1099.75,537,163
01/21/2005,12:26,1099.75,1099.75,1099.00,1099.50,481,3225
01/21/2005,12:27,1099.25,1099.50,1099.00,1099.25,133,1895
01/21/2005,12:28,1099.00,1099.25,1098.50,1098.75,2216,3026
01/21/2005,12:29,1098.75,1099.25,1098.50,1099.25,936,884
01/21/2005,12:30,1099.25,1099.50,1099.25,1099.50,1365,45
01/21/2005,12:31,1099.50,1099.50,1099.25,1099.25,697,89
01/21/2005,12:32,1099.25,1099.50,1098.75,1099.00,150,2390
01/21/2005,12:33,1098.75,1099.00,1098.75,1099.00,368,154
01/21/2005,12:34,1099.00,1099.00,1098.25,1098.25,838,2478
01/21/2005,12:35,1098.25,1098.50,1098.00,1098.50,1555,1327
01/21/2005,12:36,1098.50,1098.75,1098.25,1098.75,1181,426
01/21/2005,12:37,1098.75,1098.75,1097.25,1098.00,1758,5962
01/21/2005,12:38,1097.75,1098.25,1097.75,1098.00,1249,754
01/21/2005,12:39,1098.00,1098.25,1097.25,1097.50,508,2400
01/21/2005,12:40,1097.50,1098.00,1097.25,1097.25,626,993
01/21/2005,12:41,1097.50,1097.75,1096.50,1096.75,956,3625
01/21/2005,12:42,1096.50,1097.25,1096.25,1096.25,2113,4896
01/21/2005,12:43,1096.50,1096.75,1096.25,1096.50,1101,3095
01/21/2005,12:44,1096.50,1096.50,1095.50,1096.00,2897,5605
01/21/2005,12:45,1096.00,1096.00,1095.50,1096.00,647,1793
01/21/2005,12:46,1095.75,1096.25,1095.75,1096.00,1048,107
01/21/2005,12:47,1096.00,1096.75,1096.00,1096.75,3164,841
01/21/2005,12:48,1096.75,1096.75,1096.25,1096.25,189,720
01/21/2005,12:49,1096.50,1096.50,1096.25,1096.50,364,526
01/21/2005,12:50,1096.50,1096.50,1096.00,1096.25,333,581
01/21/2005,12:51,1096.00,1096.25,1094.75,1095.50,2172,7564
01/21/2005,12:52,1095.75,1095.75,1095.00,1095.25,1475,1941
01/21/2005,12:53,1095.25,1095.75,1095.00,1095.25,1687,932
01/21/2005,12:54,1095.25,1095.25,1094.75,1095.00,997,937
01/21/2005,12:55,1094.75,1095.75,1094.75,1095.75,2588,1690
01/21/2005,12:56,1095.75,1095.75,1095.00,1095.25,410,953
01/21/2005,12:57,1095.25,1095.75,1094.50,1095.50,2691,3260
01/21/2005,12:58,1095.50,1095.75,1095.50,1095.50,122,892
01/21/2005,12:59,1095.50,1096.50,1095.50,1096.25,3260,635
01/21/2005,13:00,1096.50,1096.75,1096.25,1096.50,3560,363
01/21/2005,13:01,1096.75,1097.00,1096.50,1096.75,507,1480
01/21/2005,13:02,1096.75,1097.00,1096.75,1097.00,262,1086
01/21/2005,13:03,1097.00,1097.75,1096.75,1097.00,3269,1429
01/21/2005,13:04,1097.25,1097.25,1097.00,1097.00,219,479
01/21/2005,13:05,1097.25,1097.25,1096.50,1097.00,453,2134
01/21/2005,13:06,1097.00,1097.00,1096.50,1096.50,43,868
01/21/2005,13:07,1096.50,1096.75,1096.50,1096.75,655,178
01/21/2005,13:08,1096.75,1097.25,1096.50,1097.00,1188,865
01/21/2005,13:09,1097.00,1097.75,1096.75,1097.75,2303,933
01/21/2005,13:10,1097.75,1097.75,1097.00,1097.00,302,1733
01/21/2005,13:11,1097.00,1097.00,1096.50,1096.50,264,892
01/21/2005,13:12,1096.50,1097.00,1096.25,1097.00,711,994
01/21/2005,13:13,1097.00,1097.00,1096.25,1096.25,57,819
01/21/2005,13:14,1096.25,1096.50,1095.75,1095.75,338,2166
01/21/2005,13:15,1095.75,1096.25,1095.50,1096.25,1275,874
01/21/2005,13:16,1096.25,1096.25,1095.50,1095.75,473,979
01/21/2005,13:17,1096.00,1096.50,1095.75,1096.25,754,534
01/21/2005,13:18,1096.00,1096.50,1096.00,1096.50,296,631
01/21/2005,13:19,1096.25,1096.50,1095.75,1095.75,217,1251
01/21/2005,13:20,1096.00,1096.00,1095.25,1095.75,1072,1609
01/21/2005,13:21,1095.75,1096.25,1095.50,1096.25,491,183
01/21/2005,13:22,1096.00,1096.25,1095.75,1096.00,480,363
01/21/2005,13:23,1096.25,1096.25,1095.75,1096.00,272,171
01/21/2005,13:24,1096.00,1096.00,1095.75,1095.75,347,637
01/21/2005,13:25,1095.75,1096.75,1095.50,1096.50,1492,393
01/21/2005,13:26,1096.75,1097.00,1096.50,1097.00,1073,384
01/21/2005,13:27,1097.25,1097.75,1097.00,1097.00,1865,622
01/21/2005,13:28,1097.00,1097.25,1096.75,1097.25,450,839
01/21/2005,13:29,1097.00,1097.75,1097.00,1097.50,2050,347
01/21/2005,13:30,1097.50,1097.75,1097.00,1097.50,813,953
01/21/2005,13:31,1097.50,1097.50,1097.00,1097.00,36,1046
01/21/2005,13:32,1097.25,1097.50,1096.75,1096.75,528,761
01/21/2005,13:33,1096.75,1097.00,1096.50,1096.75,535,826
01/21/2005,13:34,1096.75,1096.75,1096.00,1096.00,191,1969
01/21/2005,13:35,1096.00,1096.75,1096.00,1096.75,660,258
01/21/2005,13:36,1096.50,1096.75,1096.25,1096.25,267,239
01/21/2005,13:37,1096.50,1096.75,1096.00,1096.25,260,397
01/21/2005,13:38,1096.00,1096.75,1096.00,1096.25,653,224
01/21/2005,13:39,1096.25,1096.50,1096.00,1096.25,20,336
01/21/2005,13:40,1096.25,1096.50,1095.75,1096.00,1148,1065
01/21/2005,13:41,1096.00,1096.00,1095.50,1095.75,431,630
01/21/2005,13:42,1095.75,1096.00,1095.75,1096.00,177,102
01/21/2005,13:43,1096.00,1096.00,1095.75,1095.75,207,318
01/21/2005,13:44,1095.75,1096.00,1095.75,1096.00,288,103
01/21/2005,13:45,1096.00,1096.00,1095.75,1096.00,205,41
01/21/2005,13:46,1095.75,1096.00,1095.75,1096.00,90,406
01/21/2005,13:47,1095.75,1096.00,1095.25,1095.50,285,2181
01/21/2005,13:48,1095.50,1095.75,1095.25,1095.25,134,793
01/21/2005,13:49,1095.50,1095.50,1094.75,1094.75,449,2821
01/21/2005,13:50,1094.75,1094.75,1094.00,1094.50,2392,6433
01/21/2005,13:51,1094.25,1094.75,1094.25,1094.25,2237,3753
01/21/2005,13:52,1094.50,1094.75,1094.00,1094.50,2427,1210
01/21/2005,13:53,1094.75,1094.75,1093.75,1093.75,583,3053
01/21/2005,13:54,1094.00,1094.25,1093.75,1093.75,2057,4980
01/21/2005,13:55,1094.00,1094.25,1093.50,1094.00,1965,2152
01/21/2005,13:56,1094.00,1094.00,1093.25,1093.50,1678,4385
01/21/2005,13:57,1093.50,1093.75,1093.25,1093.25,1129,2466
01/21/2005,13:58,1093.25,1093.75,1092.75,1093.25,3220,7143
01/21/2005,13:59,1093.00,1094.00,1093.00,1094.00,2803,997
01/21/2005,14:00,1094.00,1094.25,1093.50,1093.75,3262,1684
01/21/2005,14:01,1093.75,1094.00,1093.75,1094.00,1474,634
01/21/2005,14:02,1094.00,1094.00,1093.75,1094.00,1004,157
01/21/2005,14:03,1094.00,1094.00,1093.75,1094.00,632,483
01/21/2005,14:04,1093.75,1094.25,1093.50,1093.50,349,1911
01/21/2005,14:05,1093.50,1094.00,1093.50,1094.00,1040,309
01/21/2005,14:06,1093.75,1094.00,1093.50,1094.00,138,502
01/21/2005,14:07,1093.75,1094.00,1093.50,1093.75,305,503
01/21/2005,14:08,1093.75,1094.00,1093.50,1093.75,636,733
01/21/2005,14:09,1094.00,1094.00,1093.75,1094.00,522,16
01/21/2005,14:10,1094.00,1094.00,1092.75,1092.75,1802,4149
01/21/2005,14:11,1092.75,1093.50,1092.25,1092.75,2399,4722
01/21/2005,14:12,1092.50,1092.75,1092.25,1092.75,1080,2257
01/21/2005,14:13,1092.50,1092.75,1091.50,1092.25,3917,4806
01/21/2005,14:14,1092.50,1092.75,1092.00,1092.75,975,1281
01/21/2005,14:15,1092.50,1092.75,1092.25,1092.50,806,653
01/21/2005,14:16,1092.75,1092.75,1092.50,1092.50,1483,2071
01/21/2005,14:17,1092.50,1092.75,1092.00,1092.50,1337,2180
01/21/2005,14:18,1092.50,1092.75,1092.00,1092.00,684,1036
01/21/2005,14:19,1092.25,1092.75,1092.00,1092.75,1553,469
01/21/2005,14:20,1092.50,1093.00,1092.25,1092.75,1253,1040
01/21/2005,14:21,1092.75,1092.75,1092.50,1092.75,533,397
01/21/2005,14:22,1092.50,1093.50,1092.50,1093.25,3489,1439
01/21/2005,14:23,1093.25,1094.50,1093.00,1094.25,6093,1544
01/21/2005,14:24,1094.25,1095.75,1094.25,1095.50,6991,1360
01/21/2005,14:25,1095.75,1095.75,1095.00,1095.00,1238,3464
01/21/2005,14:26,1095.00,1095.25,1094.75,1094.75,693,664
01/21/2005,14:27,1095.00,1095.00,1094.50,1094.50,334,1161
01/21/2005,14:28,1094.75,1095.00,1094.50,1094.50,614,1043
01/21/2005,14:29,1094.50,1095.00,1094.50,1094.75,868,1576
01/21/2005,14:30,1094.75,1095.25,1094.50,1094.75,2140,492
01/21/2005,14:31,1094.75,1095.00,1094.50,1094.50,152,1281
01/21/2005,14:32,1094.75,1094.75,1093.75,1094.25,529,3562
01/21/2005,14:33,1094.25,1094.25,1094.00,1094.00,112,998
01/21/2005,14:34,1094.00,1094.25,1093.75,1094.00,1776,1536
01/21/2005,14:35,1094.00,1094.25,1094.00,1094.00,268,345
01/21/2005,14:36,1094.00,1094.25,1094.00,1094.25,95,134
01/21/2005,14:37,1094.25,1094.50,1094.00,1094.50,1479,218
01/21/2005,14:38,1094.50,1094.50,1094.25,1094.50,298,892
01/21/2005,14:39,1094.25,1094.75,1094.25,1094.50,667,490
01/21/2005,14:40,1094.50,1094.50,1094.25,1094.25,165,304
01/21/2005,14:41,1094.25,1094.50,1093.50,1093.50,778,3881
01/21/2005,14:42,1093.75,1093.75,1093.50,1093.75,348,530
01/21/2005,14:43,1093.50,1093.75,1093.25,1093.25,2130,1683
01/21/2005,14:44,1093.50,1093.50,1092.75,1093.00,212,2564
01/21/2005,14:45,1093.00,1093.25,1092.75,1093.00,577,569
01/21/2005,14:46,1093.00,1093.25,1092.75,1093.00,1383,975
01/21/2005,14:47,1093.25,1093.25,1092.50,1092.50,720,1801
01/21/2005,14:48,1092.75,1093.00,1092.50,1092.75,958,756
01/21/2005,14:49,1092.75,1093.00,1092.50,1092.75,1225,1151
01/21/2005,14:50,1092.75,1093.00,1092.50,1092.75,742,617
01/21/2005,14:51,1092.75,1093.00,1092.50,1092.75,245,1403
01/21/2005,14:52,1092.75,1092.75,1092.25,1092.50,1262,2070
01/21/2005,14:53,1092.50,1092.75,1092.50,1092.75,1007,324
01/21/2005,14:54,1092.75,1093.00,1092.50,1093.00,2254,1032
01/21/2005,14:55,1093.00,1093.00,1092.25,1092.50,1187,2928
01/21/2005,14:56,1092.25,1092.75,1092.25,1092.75,2140,385
01/21/2005,14:57,1092.75,1092.75,1092.25,1092.25,742,877
01/21/2005,14:58,1092.50,1092.50,1092.00,1092.00,402,3186
01/21/2005,14:59,1092.00,1092.75,1092.00,1092.50,1694,810
01/21/2005,15:00,1092.25,1092.50,1091.50,1091.75,944,6244
01/21/2005,15:01,1091.75,1092.00,1091.25,1091.50,4578,5361
01/21/2005,15:02,1091.50,1091.75,1090.75,1090.75,1798,3848
01/21/2005,15:03,1091.00,1091.25,1090.25,1090.75,747,2968
01/21/2005,15:04,1090.75,1091.00,1090.50,1090.50,2104,1133
01/21/2005,15:05,1090.75,1091.25,1090.50,1091.00,3659,603
01/21/2005,15:06,1091.25,1091.50,1091.00,1091.25,2813,1660
01/21/2005,15:07,1091.25,1091.50,1091.00,1091.25,621,1790
01/21/2005,15:08,1091.25,1091.25,1091.00,1091.25,1144,173
01/21/2005,15:09,1091.25,1091.50,1091.00,1091.50,2160,227
01/21/2005,15:10,1091.25,1091.50,1091.00,1091.25,447,1433
01/21/2005,15:11,1091.25,1091.50,1091.00,1091.00,1413,1173
01/21/2005,15:12,1091.00,1091.00,1090.50,1090.75,368,2396
01/21/2005,15:13,1090.75,1091.25,1090.75,1091.25,2065,664
01/21/2005,15:14,1091.00,1091.50,1090.75,1091.00,1843,1359
01/21/2005,15:15,1091.00,1092.00,1091.00,1091.75,6476,2192
01/23/2005,17:01,1093.00,1093.00,1092.25,1092.25,709,235
01/23/2005,17:02,1092.50,1092.75,1092.50,1092.75,78,23
01/23/2005,17:03,1092.75,1092.75,1092.50,1092.50,52,141
01/23/2005,17:04,1092.25,1092.50,1092.25,1092.25,7,13
01/23/2005,17:05,1092.50,1092.50,1092.25,1092.25,100,54
01/23/2005,17:06,1092.25,1092.50,1092.00,1092.50,84,25
01/23/2005,17:07,1092.50,1092.50,1092.25,1092.25,11,24
01/23/2005,17:08,1092.25,1092.50,1092.25,1092.50,1,21
01/23/2005,17:09,1092.25,1092.25,1092.25,1092.25,0,17
01/23/2005,17:10,1092.50,1092.50,1092.25,1092.25,1,2
01/23/2005,17:11,1092.25,1092.25,1092.00,1092.00,0,7
01/23/2005,17:12,1092.25,1092.25,1092.00,1092.25,4,4
01/23/2005,17:13,1092.25,1092.25,1092.25,1092.25,25,0
01/23/2005,17:14,1092.25,1092.25,1092.25,1092.25,5,0
01/23/2005,17:15,1092.25,1092.25,1092.25,1092.25,20,0
01/23/2005,17:16,1092.25,1092.25,1092.25,1092.25,4,0
01/23/2005,17:17,1092.25,1092.25,1092.25,1092.25,15,0
01/23/2005,17:18,1092.25,1092.25,1092.25,1092.25,5,0
01/23/2005,17:22,1092.00,1092.00,1092.00,1092.00,0,116
01/23/2005,17:23,1092.00,1092.00,1091.75,1091.75,1,109
01/23/2005,17:24,1092.00,1092.00,1091.75,1091.75,2,5
01/23/2005,17:25,1091.75,1092.00,1091.75,1091.75,1,17
01/23/2005,17:26,1091.75,1092.00,1091.75,1092.00,1,3
01/23/2005,17:27,1091.75,1092.00,1091.75,1092.00,15,6
01/23/2005,17:28,1092.00,1092.25,1092.00,1092.00,44,40
01/23/2005,17:29,1092.00,1092.00,1092.00,1092.00,0,5
01/23/2005,17:30,1092.00,1092.00,1092.00,1092.00,0,1
01/23/2005,17:31,1092.00,1092.25,1091.75,1092.25,10,35
01/23/2005,17:32,1092.00,1092.00,1091.75,1092.00,6,6
01/23/2005,17:34,1092.25,1092.25,1092.25,1092.25,11,0
01/23/2005,17:35,1092.00,1092.00,1092.00,1092.00,0,33
01/23/2005,17:36,1092.25,1092.25,1092.00,1092.00,5,2
01/23/2005,17:37,1092.25,1092.25,1092.25,1092.25,13,0
01/23/2005,17:38,1092.25,1092.25,1092.25,1092.25,10,0
01/23/2005,17:41,1092.50,1092.50,1092.25,1092.25,2,1
01/23/2005,17:43,1092.25,1092.50,1092.25,1092.25,2,125
01/23/2005,17:44,1092.50,1092.50,1092.25,1092.25,3,1
01/23/2005,17:46,1092.25,1092.25,1092.25,1092.25,0,1
01/23/2005,17:47,1092.25,1092.25,1092.25,1092.25,0,4
01/23/2005,17:48,1092.50,1092.50,1092.25,1092.25,3,10
01/23/2005,17:49,1092.25,1092.25,1092.25,1092.25,0,2
01/23/2005,17:50,1092.25,1092.25,1092.25,1092.25,0,1
01/23/2005,17:54,1092.50,1092.50,1092.50,1092.50,1,0
01/23/2005,17:55,1092.50,1092.50,1092.50,1092.50,2,0
01/23/2005,17:56,1092.50,1092.50,1092.50,1092.50,2,0
01/23/2005,17:57,1092.25,1092.50,1092.25,1092.25,50,6
01/23/2005,17:58,1092.25,1092.25,1092.25,1092.25,0,21
01/23/2005,18:00,1092.25,1092.25,1092.00,1092.00,1,113
01/23/2005,18:01,1092.25,1092.25,1092.25,1092.25,5,0
01/23/2005,18:02,1092.25,1092.25,1092.00,1092.25,2,1
01/23/2005,18:03,1092.25,1092.25,1092.25,1092.25,21,0
01/23/2005,18:06,1092.00,1092.00,1092.00,1092.00,0,73
01/23/2005,18:07,1092.00,1092.00,1092.00,1092.00,0,1
01/23/2005,18:08,1092.00,1092.00,1092.00,1092.00,0,3
01/23/2005,18:09,1092.00,1092.00,1092.00,1092.00,0,3
01/23/2005,18:10,1092.00,1092.00,1092.00,1092.00,0,1
01/23/2005,18:11,1092.00,1092.00,1092.00,1092.00,0,2
01/23/2005,18:12,1092.25,1092.25,1092.00,1092.00,1,2
01/23/2005,18:13,1092.25,1092.25,1092.25,1092.25,7,0
01/23/2005,18:14,1092.25,1092.25,1092.00,1092.00,1,2
01/23/2005,18:15,1092.00,1092.00,1092.00,1092.00,0,40
01/23/2005,18:16,1092.25,1092.25,1092.25,1092.25,3,0
01/23/2005,18:18,1092.00,1092.25,1092.00,1092.25,20,1
01/23/2005,18:19,1092.25,1092.25,1092.25,1092.25,8,0
01/23/2005,18:20,1092.25,1092.25,1092.25,1092.25,20,0
01/23/2005,18:23,1092.50,1092.50,1092.50,1092.50,2,0
01/23/2005,18:27,1092.50,1092.50,1092.50,1092.50,6,0
01/23/2005,18:31,1092.50,1092.50,1092.50,1092.50,1,0
01/23/2005,18:38,1092.50,1092.50,1092.50,1092.50,30,0
01/23/2005,18:39,1092.25,1092.50,1092.25,1092.50,101,50
01/23/2005,18:40,1092.50,1092.50,1092.50,1092.50,2,0
01/23/2005,18:41,1092.50,1092.50,1092.50,1092.50,11,0
01/23/2005,18:43,1092.50,1092.50,1092.50,1092.50,60,0
01/23/2005,18:46,1092.50,1092.50,1092.50,1092.50,1,0
01/23/2005,18:47,1092.75,1092.75,1092.75,1092.75,3,0
01/23/2005,18:48,1092.75,1092.75,1092.75,1092.75,25,0
01/23/2005,18:49,1092.50,1092.50,1092.50,1092.50,0,1
01/23/2005,18:50,1092.75,1092.75,1092.75,1092.75,10,0
01/23/2005,18:52,1092.75,1092.75,1092.75,1092.75,5,0
01/23/2005,18:53,1092.75,1092.75,1092.75,1092.75,5,0
01/23/2005,18:55,1092.50,1092.75,1092.50,1092.75,210,1
01/23/2005,18:56,1093.00,1093.00,1093.00,1093.00,2,0
01/23/2005,18:58,1093.00,1093.00,1093.00,1093.00,1,0
01/23/2005,19:01,1092.75,1092.75,1092.75,1092.75,0,5
01/23/2005,19:02,1092.75,1093.00,1092.75,1093.00,6,6
01/23/2005,19:03,1092.75,1093.00,1092.75,1093.00,1,30
01/23/2005,19:05,1093.00,1093.50,1093.00,1093.25,332,1
01/23/2005,19:06,1093.25,1093.25,1093.00,1093.25,10,22
01/23/2005,19:08,1093.25,1093.25,1093.25,1093.25,3,0
01/23/2005,19:09,1093.25,1093.25,1093.25,1093.25,4,0
01/23/2005,19:10,1093.00,1093.25,1093.00,1093.25,102,2
01/23/2005,19:11,1093.50,1093.50,1093.25,1093.50,2,3
01/23/2005,19:14,1093.50,1093.50,1093.50,1093.50,77,0
01/23/2005,19:15,1093.50,1093.50,1093.50,1093.50,8,0
01/23/2005,19:16,1093.25,1093.25,1093.25,1093.25,0,68
01/23/2005,19:17,1093.25,1093.25,1093.25,1093.25,0,129
01/23/2005,19:18,1093.25,1093.25,1093.25,1093.25,0,71
01/23/2005,19:21,1093.25,1093.25,1093.25,1093.25,0,44
01/23/2005,19:22,1093.25,1093.25,1093.25,1093.25,0,5
01/23/2005,19:23,1093.00,1093.25,1093.00,1093.25,20,49
01/23/2005,19:24,1093.00,1093.00,1093.00,1093.00,0,5
01/23/2005,19:26,1093.00,1093.00,1093.00,1093.00,0,1
01/23/2005,19:27,1093.00,1093.00,1093.00,1093.00,0,2
01/23/2005,19:31,1093.25,1093.25,1093.00,1093.25,7,5
01/23/2005,19:32,1093.25,1093.25,1093.25,1093.25,3,0
01/23/2005,19:34,1093.25,1093.25,1093.25,1093.25,5,0
01/23/2005,19:35,1093.25,1093.25,1093.25,1093.25,1,0
01/23/2005,19:37,1093.25,1093.25,1093.25,1093.25,21,0
01/23/2005,19:38,1093.25,1093.25,1093.25,1093.25,7,0
01/23/2005,19:39,1093.25,1093.25,1093.25,1093.25,16,0
01/23/2005,19:40,1093.50,1093.50,1093.25,1093.25,2,33
01/23/2005,19:41,1093.25,1093.25,1093.25,1093.25,0,15
01/23/2005,19:42,1093.00,1093.00,1093.00,1093.00,0,11
01/23/2005,19:43,1093.00,1093.00,1093.00,1093.00,0,1
01/23/2005,19:44,1093.25,1093.25,1093.25,1093.25,1,0
01/23/2005,19:45,1093.25,1093.25,1093.25,1093.25,1,0
01/23/2005,19:46,1093.00,1093.25,1093.00,1093.25,47,40
01/23/2005,19:47,1093.25,1093.25,1093.25,1093.25,53,0
01/23/2005,19:48,1093.25,1093.25,1093.00,1093.25,56,1
01/23/2005,19:49,1093.25,1093.25,1093.25,1093.25,11,0
01/23/2005,19:50,1093.50,1094.00,1093.50,1093.75,264,111
01/23/2005,19:51,1093.50,1093.75,1093.50,1093.75,1,62
01/23/2005,19:52,1093.50,1093.50,1093.50,1093.50,0,26
01/23/2005,19:53,1093.50,1093.75,1093.50,1093.75,1,3
01/23/2005,19:54,1093.50,1093.50,1093.50,1093.50,0,2
01/23/2005,19:55,1093.75,1093.75,1093.75,1093.75,1,0
01/23/2005,19:56,1093.50,1093.50,1093.50,1093.50,0,1
01/23/2005,19:58,1093.75,1093.75,1093.75,1093.75,4,0
01/23/2005,19:59,1093.75,1093.75,1093.75,1093.75,1,0
01/23/2005,20:00,1093.50,1093.50,1093.50,1093.50,0,1
01/23/2005,20:01,1093.50,1093.75,1093.50,1093.75,1,5
01/23/2005,20:02,1093.75,1093.75,1093.25,1093.25,1,42
01/23/2005,20:03,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,20:08,1093.25,1093.50,1093.25,1093.50,1,20
01/23/2005,20:09,1093.50,1093.50,1093.25,1093.50,16,2
01/23/2005,20:10,1093.50,1093.50,1093.50,1093.50,24,0
01/23/2005,20:11,1093.50,1093.50,1093.50,1093.50,2,0
01/23/2005,20:12,1093.50,1093.50,1093.50,1093.50,4,0
01/23/2005,20:13,1093.50,1093.50,1093.50,1093.50,10,0
01/23/2005,20:15,1093.50,1093.50,1093.50,1093.50,3,0
01/23/2005,20:16,1093.50,1093.50,1093.50,1093.50,5,0
01/23/2005,20:17,1093.50,1093.50,1093.50,1093.50,6,0
01/23/2005,20:19,1093.50,1093.50,1093.50,1093.50,3,0
01/23/2005,20:20,1093.75,1093.75,1093.75,1093.75,2,0
01/23/2005,20:21,1093.50,1093.50,1093.50,1093.50,0,3
01/23/2005,20:22,1093.50,1093.50,1093.50,1093.50,0,1
01/23/2005,20:24,1093.25,1093.50,1093.25,1093.50,1,2
01/23/2005,20:26,1093.50,1093.50,1093.50,1093.50,2,0
01/23/2005,20:27,1093.50,1093.50,1093.50,1093.50,3,0
01/23/2005,20:28,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,20:30,1093.50,1093.50,1093.50,1093.50,5,0
01/23/2005,20:31,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,20:35,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,20:38,1093.25,1093.50,1093.25,1093.50,1,1
01/23/2005,20:39,1093.50,1093.50,1093.50,1093.50,11,0
01/23/2005,20:40,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,20:41,1093.50,1093.50,1093.50,1093.50,25,0
01/23/2005,20:42,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,20:43,1093.50,1093.50,1093.50,1093.50,31,0
01/23/2005,20:45,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,20:47,1093.50,1093.50,1093.50,1093.50,7,0
01/23/2005,20:48,1093.75,1093.75,1093.75,1093.75,1,0
01/23/2005,20:50,1093.50,1093.50,1093.50,1093.50,0,5
01/23/2005,20:51,1093.50,1093.50,1093.50,1093.50,0,31
01/23/2005,20:53,1093.50,1093.50,1093.50,1093.50,0,1
01/23/2005,20:56,1093.50,1093.50,1093.50,1093.50,0,2
01/23/2005,20:57,1093.75,1093.75,1093.75,1093.75,16,0
01/23/2005,20:58,1093.75,1093.75,1093.75,1093.75,1,0
01/23/2005,21:00,1093.75,1093.75,1093.25,1093.25,59,33
01/23/2005,21:01,1093.50,1093.50,1093.50,1093.50,25,0
01/23/2005,21:02,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,21:03,1093.25,1093.25,1093.25,1093.25,0,10
01/23/2005,21:04,1093.25,1093.50,1093.25,1093.50,8,10
01/23/2005,21:06,1093.25,1093.25,1093.25,1093.25,0,13
01/23/2005,21:08,1093.25,1093.25,1093.25,1093.25,0,1
01/23/2005,21:09,1093.25,1093.25,1093.25,1093.25,0,1
01/23/2005,21:11,1093.25,1093.25,1093.25,1093.25,0,1
01/23/2005,21:13,1093.25,1093.25,1093.25,1093.25,0,2
01/23/2005,21:17,1093.25,1093.25,1093.25,1093.25,0,5
01/23/2005,21:18,1093.25,1093.25,1093.25,1093.25,0,6
01/23/2005,21:22,1093.25,1093.25,1093.25,1093.25,0,6
01/23/2005,21:23,1093.25,1093.25,1093.25,1093.25,0,15
01/23/2005,21:24,1093.25,1093.25,1093.25,1093.25,0,9
01/23/2005,21:26,1093.25,1093.25,1093.25,1093.25,0,1
01/23/2005,21:30,1093.25,1093.25,1093.25,1093.25,0,7
01/23/2005,21:31,1093.25,1093.25,1093.25,1093.25,0,3
01/23/2005,21:32,1093.25,1093.25,1093.25,1093.25,0,1
01/23/2005,21:36,1093.50,1093.50,1093.25,1093.25,1,8
01/23/2005,21:37,1093.25,1093.25,1093.25,1093.25,0,3
01/23/2005,21:38,1093.25,1093.25,1093.25,1093.25,0,1
01/23/2005,21:41,1093.25,1093.25,1093.25,1093.25,0,3
01/23/2005,21:44,1093.25,1093.25,1093.25,1093.25,0,5
01/23/2005,21:46,1093.25,1093.25,1093.25,1093.25,0,19
01/23/2005,21:47,1093.00,1093.25,1093.00,1093.00,5,50
01/23/2005,21:50,1093.25,1093.25,1093.25,1093.25,18,0
01/23/2005,21:51,1093.00,1093.25,1093.00,1093.25,3,3
01/23/2005,21:52,1093.25,1093.25,1093.25,1093.25,1,0
01/23/2005,21:53,1093.50,1093.50,1093.50,1093.50,1,0
01/23/2005,21:54,1093.25,1093.25,1093.00,1093.25,4,11
01/23/2005,21:56,1093.25,1093.25,1093.25,1093.25,3,0
01/23/2005,21:57,1093.25,1093.25,1093.25,1093.25,5,0
01/23/2005,21:58,1093.25,1093.25,1093.25,1093.25,2,0
01/23/2005,22:01,1093.00,1093.25,1093.00,1093.25,2,1
01/23/2005,22:04,1093.50,1093.50,1093.25,1093.25,1,1
01/23/2005,22:07,1093.50,1093.50,1093.00,1093.00,3,1
01/23/2005,22:09,1093.00,1093.00,1093.00,1093.00,0,4
01/23/2005,22:12,1093.00,1093.00,1093.00,1093.00,0,1
01/23/2005,22:14,1093.00,1093.00,1093.00,1093.00,0,1
01/23/2005,22:16,1093.25,1093.25,1093.25,1093.25,1,0
01/23/2005,22:17,1093.00,1093.00,1093.00,1093.00,0,7
01/23/2005,22:18,1093.00,1093.00,1093.00,1093.00,0,55
01/23/2005,22:19,1093.00,1093.00,1093.00,1093.00,0,4
01/23/2005,22:20,1092.75,1093.00,1092.75,1092.75,16,84
01/23/2005,22:21,1092.75,1092.75,1092.75,1092.75,0,2
01/23/2005,22:23,1093.00,1093.00,1093.00,1093.00,1,0
01/23/2005,22:24,1093.00,1093.00,1093.00,1093.00,1,0
01/23/2005,22:29,1092.75,1092.75,1092.75,1092.75,0,15
01/23/2005,22:36,1092.75,1092.75,1092.50,1092.50,0,82
01/23/2005,22:37,1092.50,1092.50,1092.50,1092.50,0,9
01/23/2005,22:44,1092.50,1092.50,1092.50,1092.50,0,10
01/23/2005,22:45,1092.50,1092.50,1092.50,1092.50,0,1
01/23/2005,22:46,1092.75,1092.75,1092.75,1092.75,1,0
01/23/2005,22:47,1092.50,1092.50,1092.50,1092.50,0,50
01/23/2005,22:48,1092.50,1092.50,1092.25,1092.25,0,6
01/23/2005,22:49,1092.75,1092.75,1092.50,1092.75,4,1
01/23/2005,22:55,1092.50,1092.50,1092.50,1092.50,0,3
01/23/2005,23:07,1092.75,1092.75,1092.50,1092.50,2,2
01/23/2005,23:11,1092.75,1092.75,1092.75,1092.75,1,0
01/23/2005,23:12,1092.75,1093.00,1092.75,1093.00,14,0
01/23/2005,23:13,1092.75,1092.75,1092.75,1092.75,0,1
01/23/2005,23:22,1092.75,1092.75,1092.75,1092.75,0,1
01/23/2005,23:24,1092.75,1093.00,1092.75,1092.75,5,7
01/23/2005,23:28,1092.75,1092.75,1092.75,1092.75,0,5
01/23/2005,23:45,1093.00,1093.00,1092.75,1092.75,5,2
01/23/2005,23:46,1093.00,1093.00,1092.75,1092.75,1,1
01/23/2005,23:50,1092.75,1092.75,1092.75,1092.75,0,5
01/23/2005,23:53,1093.00,1093.00,1093.00,1093.00,1,0
01/23/2005,23:54,1092.75,1092.75,1092.75,1092.75,0,1
01/23/2005,23:59,1093.00,1093.00,1093.00,1093.00,2,0
01/24/2005,00:00,1093.00,1093.00,1093.00,1093.00,7,0
01/24/2005,00:02,1093.00,1093.00,1093.00,1093.00,2,0
01/24/2005,00:05,1093.00,1093.00,1093.00,1093.00,11,0
01/24/2005,00:06,1092.75,1092.75,1092.75,1092.75,0,2
01/24/2005,00:07,1093.00,1093.00,1093.00,1093.00,2,0
01/24/2005,00:09,1092.75,1092.75,1092.75,1092.75,0,4
01/24/2005,00:10,1093.00,1093.00,1093.00,1093.00,9,0
01/24/2005,00:13,1093.00,1093.00,1093.00,1093.00,5,0
01/24/2005,00:15,1093.00,1093.00,1093.00,1093.00,2,0
01/24/2005,00:24,1093.00,1093.00,1093.00,1093.00,2,0
01/24/2005,00:25,1092.75,1092.75,1092.75,1092.75,0,10
01/24/2005,00:27,1093.00,1093.00,1093.00,1093.00,2,0
01/24/2005,00:32,1093.00,1093.00,1093.00,1093.00,1,0
01/24/2005,00:36,1093.00,1093.00,1092.75,1092.75,2,5
01/24/2005,00:38,1092.75,1092.75,1092.75,1092.75,0,18
01/24/2005,00:40,1092.75,1092.75,1092.75,1092.75,0,25
01/24/2005,00:41,1092.75,1092.75,1092.75,1092.75,0,9
01/24/2005,00:46,1092.50,1093.00,1092.50,1093.00,14,1
01/24/2005,00:49,1093.00,1093.00,1093.00,1093.00,5,0
01/24/2005,00:50,1092.75,1092.75,1092.75,1092.75,0,12
01/24/2005,00:52,1092.75,1092.75,1092.75,1092.75,0,1
01/24/2005,00:53,1092.75,1092.75,1092.75,1092.75,0,3
01/24/2005,00:55,1092.75,1092.75,1092.75,1092.75,0,7
01/24/2005,00:57,1092.75,1092.75,1092.75,1092.75,0,1
01/24/2005,01:01,1092.75,1092.75,1092.75,1092.75,0,25
01/24/2005,01:02,1092.75,1092.75,1092.75,1092.75,0,1
01/24/2005,01:04,1092.75,1092.75,1092.75,1092.75,0,6
01/24/2005,01:05,1092.75,1092.75,1092.75,1092.75,0,5
01/24/2005,01:06,1092.75,1092.75,1092.75,1092.75,0,2
01/24/2005,01:07,1092.75,1092.75,1092.75,1092.75,0,6
01/24/2005,01:08,1092.75,1092.75,1092.75,1092.75,0,1
01/24/2005,01:09,1092.50,1092.50,1092.50,1092.50,0,1
01/24/2005,01:10,1092.75,1092.75,1092.75,1092.75,14,0
01/24/2005,01:11,1092.75,1092.75,1092.50,1092.50,3,3
01/24/2005,01:15,1092.75,1092.75,1092.75,1092.75,16,0
01/24/2005,01:16,1092.75,1092.75,1092.75,1092.75,9,0
01/24/2005,01:17,1092.75,1092.75,1092.75,1092.75,4,0
01/24/2005,01:18,1092.75,1092.75,1092.75,1092.75,9,0
01/24/2005,01:19,1093.00,1093.00,1093.00,1093.00,21,0
01/24/2005,01:20,1093.00,1093.00,1093.00,1093.00,6,0
01/24/2005,01:21,1093.00,1093.00,1093.00,1093.00,1,0
01/24/2005,01:22,1093.00,1093.00,1093.00,1093.00,25,0
01/24/2005,01:24,1093.25,1093.25,1093.25,1093.25,10,0
01/24/2005,01:27,1093.25,1093.25,1093.25,1093.25,15,0
01/24/2005,01:28,1093.00,1093.00,1093.00,1093.00,0,25
01/24/2005,01:29,1092.75,1092.75,1092.50,1092.50,0,3
01/24/2005,01:31,1092.75,1092.75,1092.75,1092.75,1,0
01/24/2005,01:32,1093.00,1093.00,1093.00,1093.00,12,0
01/24/2005,01:33,1092.75,1092.75,1092.75,1092.75,0,5
01/24/2005,01:34,1092.75,1093.00,1092.75,1093.00,2,1
01/24/2005,01:35,1092.50,1092.75,1092.50,1092.75,9,1
01/24/2005,01:40,1093.00,1093.00,1093.00,1093.00,1,0
01/24/2005,01:41,1092.75,1093.00,1092.75,1093.00,2,1
01/24/2005,01:44,1093.00,1093.00,1093.00,1093.00,2,0
01/24/2005,01:46,1093.25,1093.25,1093.00,1093.00,2,11
01/24/2005,01:48,1093.00,1093.00,1093.00,1093.00,0,2
01/24/2005,01:49,1093.00,1093.25,1093.00,1093.25,18,1
01/24/2005,01:51,1093.25,1093.25,1093.25,1093.25,9,0
01/24/2005,01:53,1093.25,1093.25,1093.00,1093.00,1,10
01/24/2005,01:54,1093.25,1093.25,1093.25,1093.25,22,0
01/24/2005,01:56,1093.00,1093.00,1093.00,1093.00,0,36
01/24/2005,01:57,1093.25,1093.25,1093.25,1093.25,52,0
01/24/2005,01:58,1093.50,1093.50,1093.50,1093.50,95,0
01/24/2005,01:59,1093.50,1093.50,1093.50,1093.50,24,0
01/24/2005,02:00,1093.50,1093.50,1093.50,1093.50,5,0
01/24/2005,02:01,1093.50,1094.00,1093.50,1093.75,176,10
01/24/2005,02:02,1093.75,1093.75,1093.75,1093.75,0,125
01/24/2005,02:03,1093.75,1093.75,1093.50,1093.50,0,138
01/24/2005,02:04,1093.50,1093.50,1093.50,1093.50,0,332
01/24/2005,02:05,1093.50,1093.50,1093.50,1093.50,0,2
01/24/2005,02:06,1093.50,1093.75,1093.50,1093.75,7,11
01/24/2005,02:07,1094.00,1094.25,1094.00,1094.25,258,19
01/24/2005,02:08,1094.00,1094.00,1094.00,1094.00,0,56
01/24/2005,02:09,1094.00,1094.00,1094.00,1094.00,0,48
01/24/2005,02:10,1094.25,1094.50,1094.00,1094.50,155,2
01/24/2005,02:11,1094.50,1094.50,1094.25,1094.50,250,3
01/24/2005,02:12,1094.50,1094.75,1094.50,1094.75,236,10
01/24/2005,02:13,1094.50,1094.75,1094.50,1094.50,100,50
01/24/2005,02:14,1094.50,1094.50,1094.50,1094.50,0,62
01/24/2005,02:15,1094.50,1094.50,1094.50,1094.50,0,15
01/24/2005,02:16,1094.25,1094.25,1094.25,1094.25,0,5
01/24/2005,02:17,1094.50,1094.50,1094.50,1094.50,121,0
01/24/2005,02:18,1094.50,1094.50,1094.25,1094.50,207,44
01/24/2005,02:19,1094.50,1094.50,1094.50,1094.50,90,0
01/24/2005,02:20,1094.50,1094.50,1094.25,1094.25,25,124
01/24/2005,02:21,1094.50,1094.75,1094.50,1094.75,151,0
01/24/2005,02:22,1094.75,1094.75,1094.75,1094.75,38,0
01/24/2005,02:23,1094.75,1094.75,1094.75,1094.75,199,0
01/24/2005,02:24,1094.75,1095.00,1094.75,1095.00,54,0
01/24/2005,02:25,1094.75,1095.00,1094.75,1095.00,14,5
01/24/2005,02:26,1094.75,1094.75,1094.75,1094.75,0,4
01/24/2005,02:27,1094.75,1094.75,1094.75,1094.75,0,40
01/24/2005,02:28,1094.50,1094.75,1094.50,1094.75,74,3
01/24/2005,02:29,1094.75,1094.75,1094.75,1094.75,40,0
01/24/2005,02:30,1094.75,1094.75,1094.50,1094.50,16,150
01/24/2005,02:31,1094.75,1094.75,1094.50,1094.50,177,116
01/24/2005,02:32,1094.75,1094.75,1094.75,1094.75,5,0
01/24/2005,02:33,1094.50,1094.50,1094.50,1094.50,0,13
01/24/2005,02:34,1094.75,1095.00,1094.75,1095.00,29,0
01/24/2005,02:35,1094.75,1094.75,1094.75,1094.75,0,134
01/24/2005,02:36,1094.50,1094.50,1094.25,1094.50,10,96
01/24/2005,02:37,1094.25,1094.50,1094.25,1094.25,38,12
01/24/2005,02:38,1094.25,1094.25,1094.25,1094.25,0,3
01/24/2005,02:39,1094.25,1094.25,1094.00,1094.00,0,105
01/24/2005,02:40,1094.00,1094.00,1093.75,1094.00,67,132
01/24/2005,02:41,1094.00,1094.00,1093.75,1093.75,13,21
01/24/2005,02:42,1093.75,1094.00,1093.75,1094.00,100,12
01/24/2005,02:43,1094.25,1094.50,1094.25,1094.25,34,1
01/24/2005,02:44,1094.25,1094.25,1094.25,1094.25,0,20
01/24/2005,02:45,1094.00,1094.00,1094.00,1094.00,0,25
01/24/2005,02:46,1094.00,1094.00,1094.00,1094.00,0,6
01/24/2005,02:47,1093.75,1094.00,1093.75,1094.00,71,86
01/24/2005,02:48,1094.00,1094.00,1093.75,1093.75,47,10
01/24/2005,02:49,1094.00,1094.00,1094.00,1094.00,1,0
01/24/2005,02:50,1093.75,1093.75,1093.75,1093.75,0,103
01/24/2005,02:51,1093.75,1093.75,1093.50,1093.50,0,219
01/24/2005,02:52,1093.50,1093.50,1093.50,1093.50,0,5
01/24/2005,02:53,1093.50,1093.50,1093.25,1093.25,0,65
01/24/2005,02:54,1093.25,1093.25,1093.00,1093.00,110,101
01/24/2005,02:55,1093.00,1093.00,1093.00,1093.00,0,21
01/24/2005,02:56,1093.00,1093.00,1092.75,1092.75,0,156
01/24/2005,02:57,1092.75,1092.75,1092.75,1092.75,0,72
01/24/2005,02:58,1092.75,1093.00,1092.75,1093.00,1,80
01/24/2005,02:59,1092.75,1093.00,1092.75,1092.75,188,55
01/24/2005,03:00,1093.00,1093.25,1093.00,1093.25,138,0
01/24/2005,03:01,1093.25,1093.25,1093.25,1093.25,16,0
01/24/2005,03:02,1093.00,1093.00,1093.00,1093.00,0,277
01/24/2005,03:03,1093.00,1093.25,1093.00,1093.25,94,3
01/24/2005,03:04,1093.25,1093.25,1093.25,1093.25,32,0
01/24/2005,03:05,1093.25,1093.25,1093.00,1093.25,3,5
01/24/2005,03:06,1093.25,1093.25,1093.25,1093.25,3,0
01/24/2005,03:07,1093.25,1093.25,1093.00,1093.25,10,40
01/24/2005,03:08,1093.00,1093.00,1093.00,1093.00,0,5
01/24/2005,03:09,1093.00,1093.00,1093.00,1093.00,0,130
01/24/2005,03:10,1093.00,1093.25,1093.00,1093.25,1,10
01/24/2005,03:11,1093.25,1093.25,1093.25,1093.25,4,0
01/24/2005,03:13,1093.25,1093.25,1093.00,1093.00,8,5
01/24/2005,03:14,1093.00,1093.00,1093.00,1093.00,0,25
01/24/2005,03:15,1093.00,1093.25,1093.00,1093.25,15,6
01/24/2005,03:16,1093.00,1093.00,1092.75,1093.00,2,104
01/24/2005,03:17,1093.00,1093.00,1092.75,1092.75,15,1
01/24/2005,03:18,1093.00,1093.00,1092.75,1092.75,15,2
01/24/2005,03:19,1093.00,1093.00,1093.00,1093.00,35,0
01/24/2005,03:20,1093.25,1093.25,1093.25,1093.25,1,0
01/24/2005,03:21,1093.25,1093.25,1093.25,1093.25,11,0
01/24/2005,03:23,1093.25,1093.25,1093.25,1093.25,113,0
01/24/2005,03:24,1093.25,1093.25,1093.25,1093.25,6,0
01/24/2005,03:25,1093.25,1093.25,1093.25,1093.25,73,0
01/24/2005,03:26,1093.25,1093.25,1093.00,1093.25,143,2
01/24/2005,03:27,1093.25,1093.50,1093.25,1093.50,25,0
01/24/2005,03:28,1093.50,1093.50,1093.50,1093.50,16,0
01/24/2005,03:29,1093.50,1093.50,1093.50,1093.50,229,0
01/24/2005,03:30,1093.75,1093.75,1093.50,1093.50,2,92
01/24/2005,03:31,1093.75,1093.75,1093.50,1093.75,107,5
01/24/2005,03:33,1093.75,1093.75,1093.50,1093.50,3,3
01/24/2005,03:34,1093.50,1093.50,1093.50,1093.50,0,110
01/24/2005,03:35,1093.50,1093.50,1093.50,1093.50,0,22
01/24/2005,03:36,1093.50,1093.50,1093.50,1093.50,0,1
01/24/2005,03:37,1093.75,1093.75,1093.50,1093.50,10,9
01/24/2005,03:38,1093.75,1094.00,1093.75,1094.00,29,0
01/24/2005,03:39,1093.75,1094.25,1093.75,1094.00,89,5
01/24/2005,03:40,1094.00,1094.25,1094.00,1094.25,10,3
01/24/2005,03:41,1094.00,1094.00,1094.00,1094.00,0,66
01/24/2005,03:42,1094.00,1094.25,1094.00,1094.00,2,19
01/24/2005,03:43,1094.00,1094.25,1094.00,1094.25,2,1
01/24/2005,03:45,1094.25,1094.25,1094.25,1094.25,76,0
01/24/2005,03:46,1094.25,1094.25,1094.25,1094.25,86,0
01/24/2005,03:47,1094.50,1094.50,1094.25,1094.50,81,1
01/24/2005,03:50,1094.25,1094.25,1094.00,1094.00,0,74
01/24/2005,03:51,1094.25,1094.50,1094.25,1094.25,46,4
01/24/2005,03:52,1094.25,1094.25,1094.25,1094.25,0,1
01/24/2005,03:53,1094.25,1094.25,1094.25,1094.25,0,41
01/24/2005,03:54,1094.25,1094.25,1094.25,1094.25,0,21
01/24/2005,03:55,1094.25,1094.25,1094.25,1094.25,0,17
01/24/2005,03:56,1094.25,1094.25,1094.25,1094.25,0,2
01/24/2005,03:57,1094.25,1094.25,1094.25,1094.25,0,13
01/24/2005,03:58,1094.25,1094.50,1094.25,1094.50,1,1
01/24/2005,03:59,1094.50,1094.50,1094.50,1094.50,105,0
01/24/2005,04:00,1094.50,1094.75,1094.25,1094.25,16,5
01/24/2005,04:01,1094.75,1094.75,1094.75,1094.75,164,0
01/24/2005,04:02,1094.75,1094.75,1094.75,1094.75,176,0
01/24/2005,04:04,1094.50,1094.75,1094.50,1094.75,1,4
01/24/2005,04:05,1094.50,1094.50,1094.50,1094.50,0,20
01/24/2005,04:06,1094.75,1094.75,1094.75,1094.75,1,0
01/24/2005,04:07,1094.75,1094.75,1094.75,1094.75,20,0
01/24/2005,04:08,1094.75,1094.75,1094.75,1094.75,13,0
01/24/2005,04:10,1094.75,1094.75,1094.75,1094.75,1,0
01/24/2005,04:11,1094.50,1094.75,1094.50,1094.75,172,16
01/24/2005,04:12,1094.75,1094.75,1094.75,1094.75,36,0
01/24/2005,04:13,1094.75,1094.75,1094.75,1094.75,84,0
01/24/2005,04:14,1094.75,1094.75,1094.75,1094.75,18,0
01/24/2005,04:15,1094.75,1094.75,1094.75,1094.75,7,0
01/24/2005,04:17,1094.75,1094.75,1094.75,1094.75,16,0
01/24/2005,04:18,1094.75,1094.75,1094.75,1094.75,8,0
01/24/2005,04:19,1094.75,1095.00,1094.75,1095.00,64,0
01/24/2005,04:20,1094.75,1094.75,1094.75,1094.75,0,1
01/24/2005,04:21,1094.75,1094.75,1094.75,1094.75,0,102
01/24/2005,04:23,1094.50,1094.50,1094.50,1094.50,0,5
01/24/2005,04:24,1094.50,1094.50,1094.50,1094.50,0,5
01/24/2005,04:26,1094.50,1094.50,1094.50,1094.50,0,59
01/24/2005,04:29,1094.50,1094.50,1094.50,1094.50,0,1
01/24/2005,04:30,1094.75,1094.75,1094.75,1094.75,50,0
01/24/2005,04:31,1094.75,1094.75,1094.50,1094.50,1,2
01/24/2005,04:32,1094.75,1094.75,1094.75,1094.75,1,0
01/24/2005,04:33,1094.75,1094.75,1094.75,1094.75,6,0
01/24/2005,04:34,1094.75,1094.75,1094.75,1094.75,2,0
01/24/2005,04:35,1094.75,1094.75,1094.75,1094.75,21,0
01/24/2005,04:36,1094.75,1094.75,1094.75,1094.75,55,0
01/24/2005,04:37,1094.75,1094.75,1094.75,1094.75,27,0
01/24/2005,04:38,1094.50,1094.75,1094.50,1094.75,35,3
01/24/2005,04:39,1094.75,1094.75,1094.75,1094.75,2,0
01/24/2005,04:41,1094.50,1094.50,1094.50,1094.50,0,1
01/24/2005,04:42,1094.50,1094.50,1094.50,1094.50,0,144
01/24/2005,04:43,1094.50,1094.50,1094.50,1094.50,0,100
01/24/2005,04:44,1094.50,1094.50,1094.25,1094.25,0,21
01/24/2005,04:46,1094.25,1094.25,1094.25,1094.25,0,18
01/24/2005,04:47,1094.25,1094.25,1094.25,1094.25,0,9
01/24/2005,04:49,1094.25,1094.25,1094.25,1094.25,0,33
01/24/2005,04:53,1094.25,1094.25,1094.25,1094.25,0,8
01/24/2005,04:55,1094.50,1094.50,1094.25,1094.25,16,1
01/24/2005,04:56,1094.25,1094.25,1094.25,1094.25,0,2
01/24/2005,04:58,1094.25,1094.25,1094.25,1094.25,0,1
01/24/2005,04:59,1094.25,1094.25,1094.25,1094.25,0,1
01/24/2005,05:01,1094.50,1094.50,1094.50,1094.50,16,0
01/24/2005,05:02,1094.25,1094.25,1094.25,1094.25,0,1
01/24/2005,05:03,1094.25,1094.25,1094.25,1094.25,0,60
01/24/2005,05:04,1094.50,1094.50,1094.50,1094.50,1,0
01/24/2005,05:05,1094.50,1094.50,1094.50,1094.50,30,0
01/24/2005,05:06,1094.50,1094.50,1094.50,1094.50,2,0
01/24/2005,05:09,1094.50,1094.50,1094.25,1094.25,10,2
01/24/2005,05:10,1094.50,1094.50,1094.50,1094.50,4,0
01/24/2005,05:11,1094.50,1094.50,1094.50,1094.50,68,0
01/24/2005,05:14,1094.25,1094.25,1094.25,1094.25,0,1
01/24/2005,05:16,1094.25,1094.25,1094.25,1094.25,0,4
01/24/2005,05:17,1094.25,1094.25,1094.25,1094.25,0,97
01/24/2005,05:18,1094.00,1094.00,1093.75,1093.75,0,37
01/24/2005,05:19,1094.00,1094.00,1094.00,1094.00,23,0
01/24/2005,05:21,1094.00,1094.00,1093.75,1093.75,8,1
01/24/2005,05:22,1093.75,1093.75,1093.75,1093.75,0,1
01/24/2005,05:23,1093.75,1093.75,1093.75,1093.75,0,16
01/24/2005,05:24,1094.00,1094.00,1094.00,1094.00,9,0
01/24/2005,05:26,1094.00,1094.00,1094.00,1094.00,29,0
01/24/2005,05:27,1094.00,1094.00,1094.00,1094.00,130,0
01/24/2005,05:28,1094.00,1094.25,1094.00,1094.25,345,0
01/24/2005,05:29,1094.25,1094.25,1094.25,1094.25,2,0
01/24/2005,05:30,1094.00,1094.00,1094.00,1094.00,0,59
01/24/2005,05:31,1093.75,1093.75,1093.75,1093.75,0,1
01/24/2005,05:32,1094.00,1094.00,1094.00,1094.00,1,0
01/24/2005,05:33,1094.00,1094.00,1094.00,1094.00,12,0
01/24/2005,05:34,1094.25,1094.25,1094.25,1094.25,97,0
01/24/2005,05:35,1094.25,1094.25,1094.25,1094.25,11,0
01/24/2005,05:38,1094.25,1094.25,1094.25,1094.25,25,0
01/24/2005,05:39,1094.50,1094.50,1094.50,1094.50,5,0
01/24/2005,05:41,1094.25,1094.50,1094.25,1094.50,4,1
01/24/2005,05:42,1094.50,1094.50,1094.50,1094.50,105,0
01/24/2005,05:43,1094.50,1094.50,1094.50,1094.50,31,0
01/24/2005,05:45,1094.25,1094.25,1094.25,1094.25,0,1
01/24/2005,05:46,1094.25,1094.25,1094.00,1094.00,0,77
01/24/2005,05:47,1094.25,1094.25,1094.25,1094.25,13,0
01/24/2005,05:48,1094.25,1094.25,1094.25,1094.25,100,0
01/24/2005,05:49,1094.25,1094.25,1094.25,1094.25,5,0
01/24/2005,05:50,1094.50,1094.50,1094.50,1094.50,78,0
01/24/2005,05:51,1094.50,1094.50,1094.50,1094.50,66,0
01/24/2005,05:52,1094.50,1094.50,1094.50,1094.50,9,0
01/24/2005,05:54,1094.50,1094.50,1094.50,1094.50,11,0
01/24/2005,05:55,1094.50,1094.50,1094.50,1094.50,9,0
01/24/2005,05:56,1094.50,1094.50,1094.50,1094.50,2,0
01/24/2005,05:57,1094.75,1094.75,1094.75,1094.75,22,0
01/24/2005,05:58,1094.50,1094.50,1094.50,1094.50,0,63
01/24/2005,06:00,1094.50,1094.50,1094.50,1094.50,0,6
01/24/2005,06:01,1094.50,1094.50,1094.50,1094.50,0,51
01/24/2005,06:02,1094.50,1094.50,1094.50,1094.50,0,2
01/24/2005,06:03,1094.50,1094.75,1094.50,1094.50,50,3
01/24/2005,06:04,1094.75,1094.75,1094.75,1094.75,20,0
01/24/2005,06:05,1094.50,1094.50,1094.50,1094.50,0,5
01/24/2005,06:06,1094.50,1094.50,1094.50,1094.50,0,51
01/24/2005,06:07,1094.50,1094.50,1094.25,1094.25,0,5
01/24/2005,06:08,1094.25,1094.25,1094.25,1094.25,0,10
01/24/2005,06:10,1094.25,1094.25,1094.25,1094.25,0,2
01/24/2005,06:11,1094.25,1094.25,1094.00,1094.00,0,2
01/24/2005,06:12,1094.25,1094.25,1094.25,1094.25,32,0
01/24/2005,06:13,1094.25,1094.25,1094.25,1094.25,1,0
01/24/2005,06:15,1094.25,1094.25,1094.25,1094.25,4,0
01/24/2005,06:19,1094.25,1094.25,1094.25,1094.25,34,0
01/24/2005,06:20,1094.50,1094.50,1094.50,1094.50,10,0
01/24/2005,06:21,1094.25,1094.25,1094.25,1094.25,0,10
01/24/2005,06:22,1094.25,1094.25,1094.25,1094.25,0,10
01/24/2005,06:23,1094.25,1094.25,1094.25,1094.25,0,25
01/24/2005,06:24,1094.25,1094.25,1094.25,1094.25,0,3
01/24/2005,06:25,1094.25,1094.25,1094.25,1094.25,0,5
01/24/2005,06:26,1094.25,1094.25,1094.25,1094.25,0,1
01/24/2005,06:27,1094.25,1094.25,1094.00,1094.00,0,6
01/24/2005,06:28,1094.00,1094.00,1094.00,1094.00,0,42
01/24/2005,06:29,1093.75,1094.00,1093.75,1093.75,1,143
01/24/2005,06:30,1093.50,1093.50,1093.50,1093.50,0,1
01/24/2005,06:31,1093.50,1093.50,1093.25,1093.50,2,310
01/24/2005,06:32,1093.25,1093.25,1093.25,1093.25,0,265
01/24/2005,06:33,1093.25,1093.25,1093.00,1093.25,5,12
01/24/2005,06:34,1093.25,1093.25,1093.00,1093.00,3,158
01/24/2005,06:35,1093.00,1093.00,1092.75,1093.00,3,58
01/24/2005,06:36,1093.00,1093.00,1092.75,1092.75,2,133
01/24/2005,06:37,1092.75,1093.00,1092.50,1092.75,4,68
01/24/2005,06:38,1092.75,1093.00,1092.75,1092.75,8,28
01/24/2005,06:39,1092.75,1093.00,1092.75,1093.00,5,6
01/24/2005,06:40,1093.00,1093.00,1093.00,1093.00,101,0
01/24/2005,06:41,1093.00,1093.25,1093.00,1093.25,16,0
01/24/2005,06:42,1093.25,1093.25,1093.00,1093.25,14,82
01/24/2005,06:44,1093.00,1093.25,1093.00,1093.00,12,14
01/24/2005,06:45,1093.00,1093.00,1093.00,1093.00,0,76
01/24/2005,06:46,1093.25,1093.25,1093.00,1093.00,14,5
01/24/2005,06:47,1093.00,1093.00,1093.00,1093.00,0,55
01/24/2005,06:48,1093.00,1093.00,1093.00,1093.00,0,5
01/24/2005,06:49,1092.75,1093.00,1092.75,1093.00,67,16
01/24/2005,06:50,1093.00,1093.00,1093.00,1093.00,43,0
01/24/2005,06:51,1093.00,1093.00,1093.00,1093.00,9,0
01/24/2005,06:52,1093.00,1093.00,1093.00,1093.00,1,0
01/24/2005,06:54,1093.00,1093.00,1093.00,1093.00,2,0
01/24/2005,06:55,1093.00,1093.00,1093.00,1093.00,1,0
01/24/2005,06:56,1093.00,1093.00,1093.00,1093.00,22,0
01/24/2005,06:57,1093.00,1093.00,1092.75,1092.75,12,3
01/24/2005,06:58,1093.00,1093.00,1092.75,1092.75,1,211
01/24/2005,06:59,1092.75,1092.75,1092.75,1092.75,0,22
01/24/2005,07:00,1092.75,1092.75,1092.75,1092.75,0,2
01/24/2005,07:01,1092.75,1093.00,1092.75,1093.00,4,9
01/24/2005,07:02,1093.00,1093.00,1092.75,1093.00,35,43
01/24/2005,07:03,1093.00,1093.25,1093.00,1093.00,214,40
01/24/2005,07:04,1093.00,1093.25,1093.00,1093.00,1,6
01/24/2005,07:07,1093.25,1093.50,1093.25,1093.50,75,0
01/24/2005,07:08,1093.25,1093.50,1093.25,1093.50,266,5
01/24/2005,07:09,1093.50,1094.00,1093.50,1094.00,142,0
01/24/2005,07:10,1094.00,1094.00,1093.75,1094.00,8,1
01/24/2005,07:11,1094.00,1094.00,1093.75,1093.75,1,243
01/24/2005,07:12,1093.75,1094.00,1093.50,1093.50,82,681
01/24/2005,07:13,1093.50,1093.50,1093.25,1093.50,2,4
01/24/2005,07:14,1093.25,1093.25,1093.00,1093.00,44,380
01/24/2005,07:15,1093.00,1093.25,1093.00,1093.25,62,155
01/24/2005,07:16,1093.50,1093.50,1093.25,1093.25,3,5
01/24/2005,07:17,1093.50,1093.50,1093.50,1093.50,9,0
01/24/2005,07:18,1093.25,1093.25,1093.25,1093.25,0,114
01/24/2005,07:19,1093.25,1093.25,1092.75,1093.00,11,272
01/24/2005,07:20,1093.00,1093.00,1093.00,1093.00,52,0
01/24/2005,07:21,1093.00,1093.00,1093.00,1093.00,122,0
01/24/2005,07:22,1093.00,1093.00,1093.00,1093.00,58,0
01/24/2005,07:23,1093.00,1093.00,1093.00,1093.00,38,0
01/24/2005,07:24,1093.25,1093.25,1093.25,1093.25,45,0
01/24/2005,07:25,1093.25,1093.50,1093.25,1093.25,164,5
01/24/2005,07:26,1093.50,1093.75,1093.50,1093.50,23,30
01/24/2005,07:27,1093.50,1093.50,1093.25,1093.50,2,12
01/24/2005,07:28,1093.25,1093.50,1093.25,1093.50,15,4
01/24/2005,07:29,1093.25,1093.25,1093.25,1093.25,0,143
01/24/2005,07:30,1093.25,1093.50,1093.25,1093.50,18,67
01/24/2005,07:31,1093.25,1093.50,1093.25,1093.25,25,27
01/24/2005,07:32,1093.50,1093.50,1093.50,1093.50,4,0
01/24/2005,07:33,1093.50,1093.75,1093.50,1093.75,306,2
01/24/2005,07:34,1093.75,1093.75,1093.50,1093.75,308,1
01/24/2005,07:35,1093.50,1093.75,1093.50,1093.75,41,3
01/24/2005,07:36,1093.75,1093.75,1093.25,1093.50,64,254
01/24/2005,07:37,1093.50,1093.50,1093.50,1093.50,115,0
01/24/2005,07:38,1093.50,1093.75,1093.50,1093.75,46,0
01/24/2005,07:39,1093.75,1093.75,1093.75,1093.75,52,0
01/24/2005,07:40,1093.50,1093.50,1093.50,1093.50,0,95
01/24/2005,07:42,1093.50,1093.75,1093.25,1093.75,42,34
01/24/2005,07:43,1093.75,1093.75,1093.50,1093.75,15,3
01/24/2005,07:44,1093.75,1093.75,1093.75,1093.75,47,0
01/24/2005,07:45,1093.75,1094.00,1093.75,1094.00,135,0
01/24/2005,07:46,1094.00,1094.25,1094.00,1094.25,338,50
01/24/2005,07:47,1094.00,1094.25,1093.50,1094.25,144,409
01/24/2005,07:48,1094.25,1094.25,1094.00,1094.00,1,106
01/24/2005,07:49,1094.00,1094.00,1093.75,1094.00,1,11
01/24/2005,07:50,1094.00,1094.00,1093.75,1094.00,59,1
01/24/2005,07:51,1094.00,1094.00,1094.00,1094.00,6,0
01/24/2005,07:52,1093.75,1094.25,1093.75,1094.00,211,23
01/24/2005,07:53,1094.00,1094.00,1094.00,1094.00,0,2
01/24/2005,07:54,1094.00,1094.25,1094.00,1094.25,357,5
01/24/2005,07:55,1094.00,1094.25,1094.00,1094.25,6,53
01/24/2005,07:56,1094.25,1094.50,1094.25,1094.25,271,124
01/24/2005,07:57,1094.25,1094.25,1094.25,1094.25,0,4
01/24/2005,07:58,1094.00,1094.25,1094.00,1094.25,2,6
01/24/2005,07:59,1094.25,1094.25,1094.00,1094.25,224,5
01/24/2005,08:00,1094.00,1094.25,1094.00,1094.00,20,8
01/24/2005,08:01,1094.25,1094.50,1094.25,1094.25,40,10
01/24/2005,08:02,1094.25,1094.50,1094.25,1094.50,5,24
01/24/2005,08:03,1094.50,1094.75,1094.50,1094.50,336,28
01/24/2005,08:04,1094.50,1094.50,1094.50,1094.50,0,48
01/24/2005,08:05,1094.75,1094.75,1094.50,1094.75,255,9
01/24/2005,08:06,1094.50,1094.75,1094.50,1094.75,13,21
01/24/2005,08:07,1094.75,1094.75,1094.50,1094.50,1,2
01/24/2005,08:08,1094.50,1094.75,1094.50,1094.75,263,65
01/24/2005,08:09,1094.75,1095.00,1094.75,1095.00,88,1
01/24/2005,08:10,1094.75,1095.00,1094.75,1095.00,313,7
01/24/2005,08:11,1095.00,1095.25,1094.75,1095.00,344,96
01/24/2005,08:12,1095.00,1095.25,1095.00,1095.00,31,132
01/24/2005,08:13,1094.75,1095.00,1094.75,1094.75,28,8
01/24/2005,08:14,1094.75,1095.00,1094.75,1095.00,13,141
01/24/2005,08:15,1094.75,1095.00,1094.75,1095.00,238,6
01/24/2005,08:16,1094.75,1095.00,1094.75,1094.75,2,26
01/24/2005,08:17,1094.75,1094.75,1094.50,1094.50,0,105
01/24/2005,08:18,1094.50,1094.75,1094.50,1094.75,61,2
01/24/2005,08:19,1094.75,1094.75,1094.50,1094.75,63,31
01/24/2005,08:20,1094.50,1094.75,1094.50,1094.50,2,18
01/24/2005,08:21,1094.50,1094.50,1094.50,1094.50,0,188
01/24/2005,08:22,1094.50,1094.75,1094.50,1094.50,10,103
01/24/2005,08:23,1094.50,1094.75,1094.25,1094.50,4,47
01/24/2005,08:24,1094.50,1094.50,1094.25,1094.25,2,64
01/24/2005,08:25,1094.25,1094.50,1094.25,1094.25,50,109
01/24/2005,08:26,1094.25,1094.50,1094.25,1094.50,141,1
01/24/2005,08:27,1094.50,1094.75,1094.50,1094.50,116,21
01/24/2005,08:28,1094.50,1094.75,1094.50,1094.75,53,50
01/24/2005,08:29,1094.50,1095.00,1094.50,1094.50,51,49
01/24/2005,08:30,1094.75,1094.75,1094.50,1094.75,223,379
01/24/2005,08:31,1094.75,1094.75,1093.75,1094.75,2844,2594
01/24/2005,08:32,1094.75,1095.00,1094.50,1094.75,835,1615
01/24/2005,08:33,1094.50,1094.75,1094.00,1094.25,1497,1865
01/24/2005,08:34,1094.25,1094.75,1094.00,1094.50,986,536
01/24/2005,08:35,1094.75,1095.25,1094.50,1095.25,2185,415
01/24/2005,08:36,1095.50,1095.75,1095.00,1095.75,3256,1476
01/24/2005,08:37,1095.75,1096.25,1095.25,1096.25,2213,1403
01/24/2005,08:38,1096.00,1096.50,1096.00,1096.00,2031,1068
01/24/2005,08:39,1096.25,1096.25,1095.50,1095.75,1914,1051
01/24/2005,08:40,1096.00,1096.25,1095.75,1095.75,820,278
01/24/2005,08:41,1096.00,1096.25,1095.50,1096.25,1172,895
01/24/2005,08:42,1096.00,1096.50,1095.75,1095.75,1159,1170
01/24/2005,08:43,1095.75,1096.00,1095.25,1095.50,573,1687
01/24/2005,08:44,1095.25,1095.50,1095.25,1095.25,733,1604
01/24/2005,08:45,1095.25,1095.50,1095.00,1095.00,439,1863
01/24/2005,08:46,1095.00,1095.25,1094.75,1095.00,1165,1073
01/24/2005,08:47,1095.00,1095.25,1095.00,1095.00,422,854
01/24/2005,08:48,1095.00,1095.50,1095.00,1095.50,735,1115
01/24/2005,08:49,1095.50,1095.75,1095.50,1095.50,2526,999
01/24/2005,08:50,1095.50,1095.75,1094.50,1094.50,622,2567
01/24/2005,08:51,1094.50,1095.00,1094.00,1094.00,1335,3611
01/24/2005,08:52,1094.00,1094.25,1093.25,1093.75,824,3955
01/24/2005,08:53,1093.75,1093.75,1092.50,1092.75,2162,5980
01/24/2005,08:54,1092.75,1093.00,1092.50,1093.00,2645,2264
01/24/2005,08:55,1093.00,1093.00,1092.50,1092.50,512,1046
01/24/2005,08:56,1092.50,1093.25,1092.50,1093.00,2070,1259
01/24/2005,08:57,1093.00,1093.00,1092.50,1092.75,543,885
01/24/2005,08:58,1092.75,1093.00,1092.25,1092.25,1145,1859
01/24/2005,08:59,1092.25,1092.50,1091.75,1092.50,2114,2994
01/24/2005,09:00,1092.50,1092.50,1092.00,1092.50,780,1810
01/24/2005,09:01,1092.50,1092.75,1092.00,1092.50,1237,1325
01/24/2005,09:02,1092.50,1093.00,1092.25,1092.50,2302,1547
01/24/2005,09:03,1092.25,1092.75,1091.75,1091.75,755,1776
01/24/2005,09:04,1091.75,1092.50,1091.50,1092.50,3770,3190
01/24/2005,09:05,1092.50,1093.00,1092.25,1093.00,1920,170
01/24/2005,09:06,1093.00,1093.00,1092.50,1093.00,1416,1170
01/24/2005,09:07,1093.00,1093.50,1092.75,1093.25,2979,895
01/24/2005,09:08,1093.25,1093.25,1092.25,1092.50,1673,1557
01/24/2005,09:09,1092.50,1093.00,1092.50,1092.50,910,801
01/24/2005,09:10,1092.75,1093.00,1091.75,1092.00,571,2512
01/24/2005,09:11,1092.00,1092.25,1091.75,1092.00,2219,2548
01/24/2005,09:12,1092.00,1092.25,1091.25,1091.50,977,5134
01/24/2005,09:13,1091.50,1093.00,1091.50,1092.50,3777,2431
01/24/2005,09:14,1092.50,1093.25,1092.50,1093.25,3525,985
01/24/2005,09:15,1093.00,1093.50,1093.00,1093.00,1516,856
01/24/2005,09:16,1093.25,1093.50,1092.75,1093.00,717,1129
01/24/2005,09:17,1093.00,1093.25,1092.75,1093.00,1003,404
01/24/2005,09:18,1093.00,1094.50,1093.00,1094.50,5568,1534
01/24/2005,09:19,1094.50,1095.25,1094.25,1095.25,4803,1278
01/24/2005,09:20,1095.00,1095.50,1094.75,1095.00,1928,1174
01/24/2005,09:21,1094.75,1095.25,1094.50,1094.50,989,2505
01/24/2005,09:22,1094.50,1095.00,1094.50,1095.00,1579,345
01/24/2005,09:23,1094.75,1095.00,1094.00,1094.00,508,1817
01/24/2005,09:24,1094.00,1094.25,1093.50,1093.50,457,2210
01/24/2005,09:25,1093.50,1093.75,1093.00,1093.50,943,1396
01/24/2005,09:26,1093.50,1094.00,1093.50,1093.75,680,683
01/24/2005,09:27,1093.50,1093.75,1093.00,1093.00,235,1125
01/24/2005,09:28,1093.00,1093.25,1092.25,1093.00,947,2145
01/24/2005,09:29,1093.00,1093.50,1092.75,1093.25,1399,464
01/24/2005,09:30,1093.25,1093.25,1092.25,1092.75,303,1145
01/24/2005,09:31,1092.50,1093.50,1092.25,1093.25,2017,522
01/24/2005,09:32,1093.25,1093.50,1092.75,1093.50,1827,1323
01/24/2005,09:33,1093.50,1095.00,1093.50,1094.75,5072,802
01/24/2005,09:34,1094.75,1095.50,1094.75,1095.25,5515,1517
01/24/2005,09:35,1095.50,1095.75,1095.00,1095.00,2210,1541
01/24/2005,09:36,1095.00,1095.50,1095.00,1095.25,568,1198
01/24/2005,09:37,1095.25,1096.25,1095.25,1095.75,3407,1729
01/24/2005,09:38,1095.75,1096.00,1094.75,1094.75,309,2140
01/24/2005,09:39,1094.75,1095.00,1094.25,1094.75,1220,2224
01/24/2005,09:40,1094.50,1094.75,1094.00,1094.50,957,2400
01/24/2005,09:41,1094.50,1094.75,1094.25,1094.25,828,466
01/24/2005,09:42,1094.50,1094.75,1094.00,1094.25,1577,2057
01/24/2005,09:43,1094.25,1094.25,1093.75,1094.00,1254,1071
01/24/2005,09:44,1094.00,1094.75,1094.00,1094.50,603,573
01/24/2005,09:45,1094.50,1094.75,1094.25,1094.50,893,540
01/24/2005,09:46,1094.50,1094.75,1094.25,1094.50,141,606
01/24/2005,09:47,1094.50,1094.50,1094.00,1094.00,350,998
01/24/2005,09:48,1094.00,1094.25,1093.50,1093.50,760,985
01/24/2005,09:49,1093.50,1093.75,1093.25,1093.50,537,1340
01/24/2005,09:50,1093.50,1094.75,1093.50,1094.25,1453,547
01/24/2005,09:51,1094.25,1094.50,1094.00,1094.25,234,169
01/24/2005,09:52,1094.25,1094.50,1093.25,1093.25,214,1909
01/24/2005,09:53,1093.25,1093.75,1093.25,1093.50,268,366
01/24/2005,09:54,1093.50,1094.00,1093.25,1093.25,1118,920
01/24/2005,09:55,1093.50,1093.75,1092.25,1092.25,501,3739
01/24/2005,09:56,1092.25,1092.50,1091.50,1092.00,1598,3028
01/24/2005,09:57,1092.00,1092.25,1091.50,1091.75,1047,1718
01/24/2005,09:58,1091.75,1092.00,1091.25,1091.25,1195,2157
01/24/2005,09:59,1091.25,1092.50,1091.25,1092.25,1931,823
01/24/2005,10:00,1092.50,1092.75,1091.75,1092.50,2048,658
01/24/2005,10:01,1092.50,1093.25,1092.25,1093.25,2309,523
01/24/2005,10:02,1093.00,1093.25,1092.50,1092.50,251,885
01/24/2005,10:03,1092.75,1093.50,1092.50,1093.25,2274,242
01/24/2005,10:04,1093.50,1093.50,1093.00,1093.25,614,408
01/24/2005,10:05,1093.25,1093.50,1092.50,1092.75,341,868
01/24/2005,10:06,1092.50,1093.00,1091.75,1092.00,356,1396
01/24/2005,10:07,1092.00,1092.50,1091.00,1091.25,1147,3365
01/24/2005,10:08,1091.25,1091.50,1091.00,1091.00,2350,1289
01/24/2005,10:09,1091.00,1092.00,1091.00,1092.00,2003,1367
01/24/2005,10:10,1092.00,1092.50,1091.75,1092.50,1858,347
01/24/2005,10:11,1092.25,1093.00,1092.25,1092.75,1337,1151
01/24/2005,10:12,1092.75,1092.75,1092.25,1092.50,593,621
01/24/2005,10:13,1092.25,1092.75,1092.25,1092.25,290,902
01/24/2005,10:14,1092.25,1092.50,1092.25,1092.25,36,921
01/24/2005,10:15,1092.25,1092.50,1091.75,1091.75,198,1092
01/24/2005,10:16,1091.75,1092.25,1091.50,1092.25,1907,351
01/24/2005,10:17,1092.25,1093.25,1092.25,1093.00,3766,647
01/24/2005,10:18,1093.25,1093.50,1093.00,1093.50,873,599
01/24/2005,10:19,1093.50,1093.75,1093.25,1093.25,1266,740
01/24/2005,10:20,1093.50,1094.50,1093.25,1094.50,4357,362
01/24/2005,10:21,1094.25,1094.50,1094.00,1094.00,2783,807
01/24/2005,10:22,1094.00,1095.25,1094.00,1095.00,4333,1593
01/24/2005,10:23,1095.00,1095.75,1095.00,1095.50,4243,1333
01/24/2005,10:24,1095.25,1095.75,1095.25,1095.25,837,1997
01/24/2005,10:25,1095.25,1095.50,1095.00,1095.25,1583,1136
01/24/2005,10:26,1095.25,1095.75,1095.25,1095.75,4457,1202
01/24/2005,10:27,1095.75,1095.75,1095.00,1095.00,1399,1416
01/24/2005,10:28,1095.25,1095.25,1095.00,1095.25,505,1283
01/24/2005,10:29,1095.25,1095.25,1094.75,1095.00,243,871
01/24/2005,10:30,1094.75,1095.00,1094.50,1094.50,152,1212
01/24/2005,10:31,1094.50,1094.75,1094.25,1094.50,371,1200
01/24/2005,10:32,1094.75,1094.75,1094.50,1094.50,33,293
01/24/2005,10:33,1094.50,1095.50,1094.50,1095.00,2683,1087
01/24/2005,10:34,1095.00,1095.50,1095.00,1095.50,706,598
01/24/2005,10:35,1095.25,1095.75,1095.25,1095.50,1611,738
01/24/2005,10:36,1095.25,1096.50,1095.00,1096.00,3732,1451
01/24/2005,10:37,1096.00,1096.50,1095.75,1096.00,1139,1223
01/24/2005,10:38,1096.00,1096.00,1094.50,1094.75,723,3367
01/24/2005,10:39,1094.75,1095.00,1094.75,1095.00,353,220
01/24/2005,10:40,1095.00,1095.25,1094.50,1094.75,424,445
01/24/2005,10:41,1094.75,1094.75,1094.25,1094.25,99,697
01/24/2005,10:42,1094.50,1094.50,1093.50,1093.75,671,2857
01/24/2005,10:43,1093.75,1094.00,1093.75,1094.00,102,697
01/24/2005,10:44,1093.75,1094.25,1093.50,1094.00,758,306
01/24/2005,10:45,1094.25,1094.50,1093.25,1093.25,976,1483
01/24/2005,10:46,1093.50,1094.00,1093.25,1094.00,1086,636
01/24/2005,10:47,1094.25,1094.50,1094.00,1094.25,849,633
01/24/2005,10:48,1094.25,1094.50,1093.25,1094.00,1267,941
01/24/2005,10:49,1094.25,1094.25,1094.00,1094.00,100,389
01/24/2005,10:50,1094.00,1094.25,1094.00,1094.25,136,147
01/24/2005,10:51,1094.00,1094.75,1094.00,1094.50,1256,243
01/24/2005,10:52,1094.50,1094.50,1094.25,1094.50,22,316
01/24/2005,10:53,1094.50,1094.50,1093.75,1094.00,43,678
01/24/2005,10:54,1094.00,1094.25,1094.00,1094.25,379,13
01/24/2005,10:55,1094.00,1094.25,1094.00,1094.00,246,283
01/24/2005,10:56,1093.75,1094.25,1093.50,1094.25,262,323
01/24/2005,10:57,1094.25,1094.50,1094.00,1094.00,476,157
01/24/2005,10:58,1094.00,1094.25,1093.50,1094.25,376,690
01/24/2005,10:59,1094.25,1094.50,1094.00,1094.25,393,319
01/24/2005,11:00,1094.00,1094.50,1094.00,1094.25,376,183
01/24/2005,11:01,1094.25,1095.50,1094.00,1095.25,3498,1151
01/24/2005,11:02,1095.25,1095.50,1095.00,1095.25,305,509
01/24/2005,11:03,1095.25,1095.50,1095.00,1095.25,173,654
01/24/2005,11:04,1095.25,1096.00,1095.00,1096.00,2290,711
01/24/2005,11:05,1095.75,1096.00,1095.50,1095.50,209,777
01/24/2005,11:06,1095.50,1095.75,1094.50,1094.75,209,2464
01/24/2005,11:07,1094.50,1095.00,1094.50,1094.75,464,84
01/24/2005,11:08,1095.00,1095.00,1094.50,1094.75,160,150
01/24/2005,11:09,1094.50,1094.75,1094.00,1094.25,368,845
01/24/2005,11:10,1094.25,1094.50,1094.00,1094.25,62,387
01/24/2005,11:11,1094.25,1094.75,1094.00,1094.25,550,691
01/24/2005,11:12,1094.50,1094.50,1094.25,1094.50,136,22
01/24/2005,11:13,1094.25,1094.75,1093.75,1093.75,265,2036
01/24/2005,11:14,1093.75,1093.75,1093.50,1093.50,456,1049
01/24/2005,11:15,1093.50,1094.25,1093.50,1094.00,1036,666
01/24/2005,11:16,1094.00,1094.00,1093.00,1093.50,531,2002
01/24/2005,11:17,1093.25,1093.50,1093.00,1093.50,61,630
01/24/2005,11:18,1093.25,1093.50,1093.25,1093.25,19,457
01/24/2005,11:19,1093.50,1093.75,1093.25,1093.75,464,198
01/24/2005,11:20,1093.75,1093.75,1093.25,1093.75,292,338
01/24/2005,11:21,1093.50,1094.00,1093.50,1094.00,1330,77
01/24/2005,11:22,1094.25,1094.25,1093.75,1093.75,174,334
01/24/2005,11:23,1093.75,1094.00,1093.75,1094.00,37,98
01/24/2005,11:24,1093.75,1094.00,1092.50,1092.50,473,2849
01/24/2005,11:25,1092.75,1093.25,1092.50,1093.00,1305,199
01/24/2005,11:26,1093.25,1093.50,1093.00,1093.50,311,5
01/24/2005,11:27,1093.25,1093.75,1093.25,1093.75,650,176
01/24/2005,11:28,1093.75,1093.75,1093.50,1093.50,27,179
01/24/2005,11:29,1093.50,1093.75,1093.50,1093.75,13,335
01/24/2005,11:30,1093.75,1093.75,1092.75,1092.75,80,1672
01/24/2005,11:31,1092.75,1093.00,1092.75,1093.00,153,631
01/24/2005,11:32,1092.75,1093.00,1092.25,1092.50,460,1824
01/24/2005,11:33,1092.50,1092.50,1091.75,1092.50,1490,2123
01/24/2005,11:34,1092.50,1093.25,1092.50,1093.00,1740,695
01/24/2005,11:35,1093.00,1093.75,1093.00,1093.25,1033,491
01/24/2005,11:36,1093.25,1093.75,1093.25,1093.50,114,172
01/24/2005,11:37,1093.25,1093.25,1092.75,1092.75,42,310
01/24/2005,11:38,1092.75,1093.00,1092.75,1092.75,307,138
01/24/2005,11:39,1092.75,1093.00,1092.50,1092.75,71,1306
01/24/2005,11:40,1092.75,1093.00,1092.50,1092.75,71,317
01/24/2005,11:41,1092.75,1093.50,1092.75,1093.00,1306,730
01/24/2005,11:42,1092.75,1093.25,1092.75,1093.25,793,108
01/24/2005,11:43,1093.00,1093.25,1093.00,1093.25,39,86
01/24/2005,11:44,1093.00,1093.50,1093.00,1093.50,500,15
01/24/2005,11:45,1093.50,1094.00,1093.25,1093.75,1366,100
01/24/2005,11:46,1094.00,1094.00,1093.25,1093.50,628,854
01/24/2005,11:47,1093.50,1093.75,1093.25,1093.25,1514,572
01/24/2005,11:48,1093.25,1094.25,1093.25,1093.75,1913,188
01/24/2005,11:49,1093.75,1094.50,1093.75,1094.25,2204,401
01/24/2005,11:50,1094.25,1094.50,1094.00,1094.00,335,413
01/24/2005,11:51,1094.00,1094.50,1094.00,1094.50,651,81
01/24/2005,11:52,1094.25,1094.75,1094.25,1094.50,1075,449
01/24/2005,11:53,1094.50,1094.75,1094.25,1094.50,659,257
01/24/2005,11:54,1094.50,1095.00,1094.50,1094.75,901,210
01/24/2005,11:55,1094.50,1095.00,1094.50,1094.75,401,20
01/24/2005,11:56,1095.00,1095.00,1094.75,1094.75,4,485
01/24/2005,11:57,1094.75,1095.00,1094.25,1094.25,7,1889
01/24/2005,11:58,1094.25,1094.50,1094.25,1094.25,607,161
01/24/2005,11:59,1094.25,1094.50,1094.00,1094.00,20,389
01/24/2005,12:00,1094.25,1094.25,1094.00,1094.00,16,25
01/24/2005,12:01,1094.25,1095.75,1094.25,1095.50,4727,508
01/24/2005,12:02,1095.50,1095.50,1094.75,1094.75,1024,990
01/24/2005,12:03,1094.75,1095.50,1094.75,1095.25,1972,130
01/24/2005,12:04,1095.25,1095.50,1095.25,1095.25,115,24
01/24/2005,12:05,1095.25,1095.50,1095.00,1095.00,16,326
01/24/2005,12:06,1095.25,1095.50,1095.00,1095.25,320,312
01/24/2005,12:07,1095.00,1095.75,1095.00,1095.75,780,23
01/24/2005,12:08,1095.75,1095.75,1095.25,1095.50,32,259
01/24/2005,12:09,1095.25,1095.50,1095.00,1095.25,53,119
01/24/2005,12:10,1095.00,1095.00,1094.50,1094.75,315,938
01/24/2005,12:11,1095.00,1095.00,1094.50,1095.00,134,197
01/24/2005,12:12,1095.00,1095.25,1094.75,1095.25,1048,547
01/24/2005,12:13,1095.25,1095.50,1095.00,1095.50,518,204
01/24/2005,12:14,1095.25,1095.75,1095.25,1095.50,901,105
01/24/2005,12:15,1095.75,1096.50,1095.50,1096.00,3639,951
01/24/2005,12:16,1096.00,1096.50,1096.00,1096.25,1504,303
01/24/2005,12:17,1096.00,1096.25,1095.50,1095.75,446,908
01/24/2005,12:18,1095.75,1096.00,1095.75,1095.75,135,387
01/24/2005,12:19,1095.75,1096.00,1095.75,1095.75,1,293
01/24/2005,12:20,1095.75,1096.50,1095.50,1096.25,1374,510
01/24/2005,12:21,1096.00,1096.75,1096.00,1096.25,1980,482
01/24/2005,12:22,1096.25,1096.75,1096.25,1096.25,345,449
01/24/2005,12:23,1096.25,1097.25,1096.00,1097.00,4556,1320
01/24/2005,12:24,1097.25,1097.25,1096.50,1096.75,427,754
01/24/2005,12:25,1096.75,1096.75,1095.75,1096.00,437,2964
01/24/2005,12:26,1096.00,1096.25,1095.75,1096.00,580,467
01/24/2005,12:27,1096.25,1096.50,1096.00,1096.50,324,115
01/24/2005,12:28,1096.25,1096.50,1096.00,1096.25,36,281
01/24/2005,12:29,1096.25,1097.00,1096.25,1097.00,1544,151
01/24/2005,12:30,1096.75,1097.00,1096.50,1096.75,86,211
01/24/2005,12:31,1096.50,1096.50,1096.25,1096.25,112,728
01/24/2005,12:32,1096.25,1096.50,1096.00,1096.00,502,677
01/24/2005,12:33,1096.00,1096.25,1095.50,1095.75,255,1241
01/24/2005,12:34,1095.75,1096.00,1095.75,1096.00,54,37
01/24/2005,12:35,1096.00,1096.50,1096.00,1096.00,1037,244
01/24/2005,12:36,1096.00,1096.25,1096.00,1096.00,112,5
01/24/2005,12:37,1096.25,1096.25,1095.50,1095.50,171,899
01/24/2005,12:38,1095.75,1095.75,1095.50,1095.50,60,663
01/24/2005,12:39,1095.50,1095.75,1095.25,1095.50,234,240
01/24/2005,12:40,1095.50,1095.50,1095.25,1095.25,42,223
01/24/2005,12:41,1095.25,1095.75,1095.25,1095.50,371,109
01/24/2005,12:42,1095.50,1096.00,1095.50,1095.75,525,42
01/24/2005,12:43,1096.00,1096.00,1095.50,1095.75,78,160
01/24/2005,12:44,1095.50,1095.75,1095.50,1095.50,22,16
01/24/2005,12:45,1095.50,1096.00,1095.50,1095.75,102,85
01/24/2005,12:46,1095.50,1096.00,1095.50,1095.75,164,66
01/24/2005,12:47,1095.75,1095.75,1095.00,1095.00,97,1075
01/24/2005,12:48,1095.00,1095.25,1094.50,1094.75,126,1158
01/24/2005,12:49,1094.50,1094.75,1094.25,1094.75,1167,872
01/24/2005,12:50,1094.75,1094.75,1094.00,1094.25,1064,976
01/24/2005,12:51,1094.50,1094.50,1094.00,1094.50,170,283
01/24/2005,12:52,1094.50,1094.75,1094.25,1094.50,408,210
01/24/2005,12:53,1094.50,1094.50,1094.25,1094.50,229,109
01/24/2005,12:54,1094.50,1095.00,1094.50,1095.00,672,89
01/24/2005,12:55,1095.00,1095.00,1094.50,1094.50,17,225
01/24/2005,12:56,1094.75,1094.75,1093.25,1093.50,527,4227
01/24/2005,12:57,1093.75,1094.00,1093.50,1093.75,311,945
01/24/2005,12:58,1094.00,1094.00,1093.75,1094.00,202,371
01/24/2005,12:59,1094.00,1094.00,1093.75,1094.00,189,106
01/24/2005,13:00,1093.75,1094.00,1093.25,1093.50,189,1006
01/24/2005,13:01,1093.75,1094.00,1093.25,1094.00,1707,1369
01/24/2005,13:02,1094.00,1094.25,1094.00,1094.25,777,106
01/24/2005,13:03,1094.25,1094.50,1094.25,1094.50,245,523
01/24/2005,13:04,1094.50,1095.00,1094.25,1095.00,2206,908
01/24/2005,13:05,1095.00,1095.00,1094.50,1094.50,322,528
01/24/2005,13:06,1094.50,1094.75,1094.50,1094.50,246,82
01/24/2005,13:07,1094.50,1095.50,1094.50,1095.25,3226,105
01/24/2005,13:08,1095.50,1095.50,1095.00,1095.00,676,969
01/24/2005,13:09,1095.00,1095.25,1094.75,1094.75,19,2291
01/24/2005,13:10,1094.50,1095.00,1094.50,1095.00,1244,220
01/24/2005,13:11,1094.75,1095.00,1094.50,1095.00,183,184
01/24/2005,13:12,1094.75,1095.00,1094.75,1094.75,119,463
01/24/2005,13:13,1094.75,1094.75,1094.50,1094.50,89,676
01/24/2005,13:14,1094.50,1095.00,1094.25,1094.75,451,633
01/24/2005,13:15,1094.75,1094.75,1094.25,1094.50,5,407
01/24/2005,13:16,1094.50,1094.50,1094.25,1094.25,51,29
01/24/2005,13:17,1094.50,1094.50,1094.00,1094.25,540,605
01/24/2005,13:18,1094.00,1094.50,1093.75,1094.25,848,330
01/24/2005,13:19,1094.50,1094.50,1094.25,1094.25,146,60
01/24/2005,13:20,1094.50,1094.75,1094.25,1094.75,408,296
01/24/2005,13:21,1094.75,1094.75,1094.50,1094.75,160,18
01/24/2005,13:22,1094.50,1094.75,1094.00,1094.25,148,405
01/24/2005,13:23,1094.25,1094.25,1093.75,1093.75,55,348
01/24/2005,13:24,1094.00,1094.00,1093.50,1093.50,339,390
01/24/2005,13:25,1093.75,1094.25,1093.50,1094.00,327,16
01/24/2005,13:26,1094.25,1094.25,1093.25,1093.25,200,1147
01/24/2005,13:27,1093.50,1094.00,1093.25,1093.75,401,257
01/24/2005,13:28,1093.75,1093.75,1093.25,1093.50,230,408
01/24/2005,13:29,1093.75,1093.75,1092.50,1092.75,555,2363
01/24/2005,13:30,1092.50,1093.25,1092.00,1092.50,1818,3251
01/24/2005,13:31,1092.50,1093.00,1092.50,1092.50,678,417
01/24/2005,13:32,1092.50,1093.00,1092.50,1092.50,221,459
01/24/2005,13:33,1092.50,1092.75,1092.50,1092.75,81,280
01/24/2005,13:34,1092.75,1092.75,1092.00,1092.00,352,1537
01/24/2005,13:35,1092.00,1092.75,1091.75,1092.75,841,542
01/24/2005,13:36,1092.75,1092.75,1091.75,1092.25,1141,1517
01/24/2005,13:37,1092.25,1092.25,1091.75,1092.00,708,699
01/24/2005,13:38,1092.25,1092.25,1092.00,1092.25,333,860
01/24/2005,13:39,1092.25,1092.25,1092.00,1092.25,354,508
01/24/2005,13:40,1092.00,1093.25,1092.00,1093.25,3081,398
01/24/2005,13:41,1093.25,1093.25,1092.50,1092.50,301,958
01/24/2005,13:42,1092.75,1092.75,1092.50,1092.50,106,279
01/24/2005,13:43,1092.75,1093.00,1092.25,1092.75,1070,524
01/24/2005,13:44,1092.75,1092.75,1092.25,1092.50,396,325
01/24/2005,13:45,1092.75,1092.75,1092.25,1092.50,97,1838
01/24/2005,13:46,1092.75,1092.75,1092.25,1092.50,128,759
01/24/2005,13:47,1092.50,1093.50,1092.25,1093.00,1904,654
01/24/2005,13:48,1093.00,1093.25,1092.75,1093.00,221,217
01/24/2005,13:49,1093.00,1093.00,1092.00,1092.25,143,2037
01/24/2005,13:50,1092.25,1092.75,1092.00,1092.50,991,1408
01/24/2005,13:51,1092.75,1092.75,1091.75,1092.00,157,892
01/24/2005,13:52,1091.75,1092.25,1091.50,1092.25,1264,453
01/24/2005,13:53,1092.00,1092.25,1091.75,1092.00,994,466
01/24/2005,13:54,1092.00,1092.25,1091.75,1091.75,870,893
01/24/2005,13:55,1091.75,1092.00,1091.50,1091.50,692,1148
01/24/2005,13:56,1091.50,1091.75,1090.25,1090.50,1657,9417
01/24/2005,13:57,1090.50,1090.75,1090.25,1090.50,2453,2386
01/24/2005,13:58,1090.50,1090.75,1090.00,1090.00,499,3729
01/24/2005,13:59,1090.00,1090.50,1090.00,1090.25,1433,703
01/24/2005,14:00,1090.50,1090.75,1090.25,1090.75,2636,1313
01/24/2005,14:01,1090.75,1091.00,1090.50,1090.50,1732,1640
01/24/2005,14:02,1090.50,1091.25,1090.25,1090.75,1517,796
01/24/2005,14:03,1091.00,1091.25,1090.75,1091.00,705,452
01/24/2005,14:04,1091.00,1091.00,1090.50,1090.50,124,1108
01/24/2005,14:05,1090.75,1090.75,1090.25,1090.50,385,404
01/24/2005,14:06,1090.50,1090.75,1090.25,1090.75,1043,510
01/24/2005,14:07,1091.00,1091.00,1090.75,1091.00,288,137
01/24/2005,14:08,1091.00,1091.50,1090.50,1091.50,2475,904
01/24/2005,14:09,1091.50,1092.25,1091.25,1092.00,4258,608
01/24/2005,14:10,1092.25,1092.25,1091.75,1092.00,765,1532
01/24/2005,14:11,1091.75,1092.25,1091.75,1092.25,1270,385
01/24/2005,14:12,1092.00,1092.25,1091.75,1091.75,160,503
01/24/2005,14:13,1092.00,1092.00,1091.50,1091.50,772,622
01/24/2005,14:14,1091.50,1092.00,1091.25,1091.50,711,1935
01/24/2005,14:15,1091.75,1092.25,1091.50,1092.25,2132,454
01/24/2005,14:16,1092.25,1092.75,1092.00,1092.50,3137,1629
01/24/2005,14:17,1092.25,1092.50,1092.25,1092.50,2493,493
01/24/2005,14:18,1092.25,1092.50,1092.00,1092.00,26,888
01/24/2005,14:19,1092.25,1092.25,1091.50,1091.75,491,714
01/24/2005,14:20,1091.75,1092.00,1091.25,1091.50,267,1955
01/24/2005,14:21,1091.25,1091.75,1091.25,1091.75,492,554
01/24/2005,14:22,1091.50,1091.75,1091.25,1091.75,195,434
01/24/2005,14:23,1091.50,1091.75,1090.50,1090.50,184,2307
01/24/2005,14:24,1090.75,1091.50,1090.50,1091.25,1464,1060
01/24/2005,14:25,1091.25,1091.50,1090.75,1091.00,302,368
01/24/2005,14:26,1091.00,1091.25,1090.75,1091.00,398,159
01/24/2005,14:27,1091.00,1091.25,1090.75,1091.00,273,593
01/24/2005,14:28,1091.25,1091.25,1091.00,1091.00,197,281
01/24/2005,14:29,1091.25,1091.25,1091.00,1091.00,68,605
01/24/2005,14:30,1091.00,1091.75,1090.75,1091.75,1861,242
01/24/2005,14:31,1091.75,1092.25,1091.50,1092.00,2406,824
01/24/2005,14:32,1092.00,1092.00,1090.25,1090.75,691,3797
01/24/2005,14:33,1090.75,1091.25,1090.50,1091.25,919,327
01/24/2005,14:34,1091.25,1091.75,1091.25,1091.50,1378,406
01/24/2005,14:35,1091.50,1091.75,1091.00,1091.00,314,414
01/24/2005,14:36,1090.75,1091.25,1090.75,1091.00,298,585
01/24/2005,14:37,1091.00,1091.25,1090.50,1090.50,85,633
01/24/2005,14:38,1090.75,1090.75,1090.00,1090.50,885,1511
01/24/2005,14:39,1090.50,1090.75,1090.25,1090.75,526,529
01/24/2005,14:40,1090.50,1090.75,1090.25,1090.50,596,994
01/24/2005,14:41,1090.75,1091.00,1090.50,1090.75,2248,1185
01/24/2005,14:42,1090.50,1090.50,1089.50,1089.75,675,3543
01/24/2005,14:43,1089.75,1089.75,1088.75,1089.50,2451,5566
01/24/2005,14:44,1089.25,1089.75,1089.25,1089.75,1767,653
01/24/2005,14:45,1089.75,1089.75,1089.50,1089.50,546,457
01/24/2005,14:46,1089.75,1089.75,1089.50,1089.75,302,75
01/24/2005,14:47,1089.75,1089.75,1088.50,1089.00,1141,5493
01/24/2005,14:48,1088.75,1089.00,1088.50,1088.50,782,1246
01/24/2005,14:49,1088.50,1089.00,1088.00,1088.50,1549,2963
01/24/2005,14:50,1088.50,1088.75,1088.00,1088.75,544,1217
01/24/2005,14:51,1088.50,1088.75,1088.25,1088.75,474,662
01/24/2005,14:52,1088.75,1089.00,1088.50,1088.75,698,742
01/24/2005,14:53,1088.75,1089.00,1088.50,1088.75,1219,556
01/24/2005,14:54,1088.75,1089.00,1088.75,1088.75,551,706
01/24/2005,14:55,1089.00,1089.00,1088.25,1088.50,916,1593
01/24/2005,14:56,1088.75,1088.75,1088.00,1088.25,688,2106
01/24/2005,14:57,1088.50,1088.50,1088.00,1088.00,348,2341
01/24/2005,14:58,1088.00,1088.00,1087.25,1087.50,1812,4887
01/24/2005,14:59,1087.75,1088.25,1087.50,1088.25,3529,794
01/24/2005,15:00,1088.00,1088.25,1087.50,1088.00,2552,2407
01/24/2005,15:01,1088.25,1088.75,1087.50,1088.00,4461,2902
01/24/2005,15:02,1088.00,1088.25,1087.75,1088.25,1223,2194
01/24/2005,15:03,1088.25,1088.50,1088.00,1088.25,1736,2004
01/24/2005,15:04,1088.50,1088.75,1088.25,1088.50,1667,860
01/24/2005,15:05,1088.50,1088.50,1088.00,1088.25,363,1483
01/24/2005,15:06,1088.25,1088.50,1087.75,1088.50,1770,1186
01/24/2005,15:07,1088.50,1088.50,1088.00,1088.25,408,744
01/24/2005,15:08,1088.25,1088.50,1088.25,1088.50,1375,38
01/24/2005,15:09,1088.50,1088.50,1088.00,1088.50,583,1100
01/24/2005,15:10,1088.25,1088.75,1088.25,1088.50,1811,96
01/24/2005,15:11,1088.75,1088.75,1088.50,1088.75,1128,288
01/24/2005,15:12,1088.75,1089.00,1088.50,1089.00,946,86
01/24/2005,15:13,1089.00,1089.00,1088.75,1089.00,446,113
01/24/2005,15:14,1089.00,1089.00,1088.50,1088.75,779,1548
01/24/2005,15:15,1088.75,1089.75,1088.50,1089.25,5863,2235
01/24/2005,15:16,1089.25,1089.75,1089.25,1089.25,500,52
01/24/2005,15:31,1089.25,1089.50,1089.25,1089.50,180,81
01/24/2005,15:32,1089.50,1089.75,1089.50,1089.75,16,9
01/24/2005,15:33,1089.50,1089.75,1089.50,1089.75,130,4
01/24/2005,15:34,1089.50,1090.00,1089.50,1089.75,127,26
01/24/2005,15:35,1089.75,1090.00,1089.50,1090.00,55,7
01/24/2005,15:36,1089.75,1090.00,1089.75,1089.75,56,7
01/24/2005,15:37,1090.00,1090.00,1089.75,1089.75,33,151
01/24/2005,15:38,1089.75,1089.75,1089.75,1089.75,0,121
01/24/2005,15:39,1089.75,1089.75,1089.75,1089.75,0,58
01/24/2005,15:40,1089.50,1089.50,1089.50,1089.50,0,218
01/24/2005,15:41,1089.50,1089.50,1089.50,1089.50,0,4
01/24/2005,15:42,1089.75,1089.75,1089.75,1089.75,200,0
01/24/2005,15:43,1089.75,1090.00,1089.50,1090.00,165,1
01/24/2005,15:44,1089.75,1089.75,1089.75,1089.75,0,1
01/24/2005,15:45,1090.00,1090.00,1089.75,1089.75,1,135
01/24/2005,15:46,1089.75,1089.75,1089.75,1089.75,0,8
01/24/2005,15:47,1089.50,1089.75,1089.50,1089.75,16,3
01/24/2005,15:48,1089.50,1089.50,1089.50,1089.50,0,206
01/24/2005,15:49,1089.50,1089.50,1089.50,1089.50,0,90
01/24/2005,15:50,1089.50,1089.50,1089.50,1089.50,0,5
01/24/2005,15:51,1089.50,1089.75,1089.50,1089.75,1,15
01/24/2005,15:52,1089.75,1089.75,1089.75,1089.75,2,0
01/24/2005,15:53,1089.75,1089.75,1089.75,1089.75,15,0
01/24/2005,15:54,1089.75,1089.75,1089.75,1089.75,3,0
01/24/2005,15:55,1089.75,1089.75,1089.50,1089.50,4,2
01/24/2005,15:56,1089.75,1089.75,1089.75,1089.75,2,0
01/24/2005,15:57,1089.50,1089.75,1089.50,1089.75,42,3
01/24/2005,15:58,1089.75,1089.75,1089.75,1089.75,18,0
01/24/2005,16:00,1089.50,1090.00,1089.50,1089.75,377,31
01/24/2005,17:01,1089.50,1089.50,1089.50,1089.50,0,3
01/24/2005,17:02,1089.75,1089.75,1089.75,1089.75,114,0
01/24/2005,17:03,1089.75,1090.00,1089.75,1090.00,2,0
01/24/2005,17:04,1089.75,1089.75,1089.75,1089.75,0,1
01/24/2005,17:05,1090.00,1090.00,1090.00,1090.00,2,0
01/24/2005,17:07,1090.00,1090.00,1090.00,1090.00,3,0
01/24/2005,17:08,1090.00,1090.00,1090.00,1090.00,20,0
01/24/2005,17:09,1089.75,1089.75,1089.75,1089.75,0,3
01/24/2005,17:10,1090.00,1090.00,1090.00,1090.00,1,0
01/24/2005,17:11,1090.00,1090.00,1090.00,1090.00,20,0
01/24/2005,17:12,1090.00,1090.00,1090.00,1090.00,31,0
01/24/2005,17:13,1090.00,1090.00,1090.00,1090.00,7,0
01/24/2005,17:14,1090.00,1090.00,1090.00,1090.00,22,0
01/24/2005,17:15,1090.00,1090.00,1090.00,1090.00,4,0
01/24/2005,17:16,1090.00,1090.00,1090.00,1090.00,175,0
01/24/2005,17:17,1090.00,1090.25,1090.00,1090.25,42,0
01/24/2005,17:18,1090.25,1090.25,1090.25,1090.25,33,0
01/24/2005,17:19,1090.25,1090.25,1090.25,1090.25,6,0
01/24/2005,17:20,1090.25,1090.25,1090.25,1090.25,70,0
01/24/2005,17:21,1090.50,1090.50,1090.25,1090.25,4,12
01/24/2005,17:22,1090.00,1090.00,1090.00,1090.00,0,13
01/24/2005,17:24,1090.25,1090.25,1090.25,1090.25,1,0
01/24/2005,17:26,1090.00,1090.00,1090.00,1090.00,0,1
01/24/2005,17:27,1090.00,1090.00,1090.00,1090.00,0,1
01/24/2005,17:28,1090.00,1090.00,1090.00,1090.00,0,81
01/24/2005,17:29,1089.75,1089.75,1089.75,1089.75,0,6
01/24/2005,17:30,1090.00,1090.00,1090.00,1090.00,6,0
01/24/2005,17:31,1089.75,1090.25,1089.75,1090.25,27,1
01/24/2005,17:33,1089.75,1090.00,1089.75,1090.00,20,1
01/24/2005,17:36,1090.00,1090.00,1090.00,1090.00,1,0
01/24/2005,17:37,1090.25,1090.25,1090.25,1090.25,2,0
01/24/2005,17:39,1090.25,1090.25,1090.00,1090.00,1,23
01/24/2005,17:40,1090.00,1090.25,1090.00,1090.25,53,4
01/24/2005,17:41,1090.50,1090.50,1090.50,1090.50,3,0
01/24/2005,17:42,1090.25,1090.25,1090.25,1090.25,0,12
01/24/2005,17:43,1090.25,1090.25,1090.25,1090.25,0,2
01/24/2005,17:44,1090.25,1090.25,1090.25,1090.25,0,2
01/24/2005,17:46,1090.50,1090.50,1090.50,1090.50,1,0
01/24/2005,17:47,1090.50,1090.50,1090.50,1090.50,265,0
01/24/2005,17:48,1090.50,1090.50,1090.50,1090.50,21,0
01/24/2005,17:49,1090.50,1090.75,1090.50,1090.50,18,2
01/24/2005,17:50,1090.75,1090.75,1090.75,1090.75,50,0
01/24/2005,17:53,1090.50,1090.50,1090.50,1090.50,0,6
01/24/2005,17:54,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,17:56,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,18:00,1090.50,1090.50,1090.50,1090.50,0,2
01/24/2005,18:01,1090.75,1090.75,1090.75,1090.75,5,0
01/24/2005,18:02,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,18:03,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,18:08,1090.75,1090.75,1090.75,1090.75,10,0
01/24/2005,18:11,1090.50,1090.50,1090.50,1090.50,0,6
01/24/2005,18:12,1090.75,1090.75,1090.75,1090.75,7,0
01/24/2005,18:14,1090.75,1090.75,1090.75,1090.75,108,0
01/24/2005,18:15,1090.75,1090.75,1090.75,1090.75,13,0
01/24/2005,18:17,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,18:19,1090.50,1090.50,1090.50,1090.50,0,4
01/24/2005,18:20,1090.75,1090.75,1090.75,1090.75,4,0
01/24/2005,18:21,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,18:22,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,18:23,1090.50,1090.50,1090.50,1090.50,0,20
01/24/2005,18:25,1090.50,1090.50,1090.50,1090.50,0,4
01/24/2005,18:26,1090.75,1090.75,1090.75,1090.75,6,0
01/24/2005,18:27,1090.50,1090.75,1090.50,1090.75,1,2
01/24/2005,18:30,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,18:32,1090.75,1090.75,1090.75,1090.75,2,0
01/24/2005,18:33,1090.75,1090.75,1090.75,1090.75,52,0
01/24/2005,18:34,1090.75,1090.75,1090.75,1090.75,4,0
01/24/2005,18:37,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,18:40,1090.75,1090.75,1090.75,1090.75,100,0
01/24/2005,18:46,1090.50,1090.50,1090.50,1090.50,0,7
01/24/2005,18:47,1090.75,1090.75,1090.50,1090.50,5,2
01/24/2005,18:50,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,18:52,1090.50,1090.75,1090.50,1090.75,1,1
01/24/2005,18:53,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,18:54,1090.75,1090.75,1090.75,1090.75,14,0
01/24/2005,18:56,1090.75,1090.75,1090.75,1090.75,23,0
01/24/2005,18:57,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,18:58,1090.75,1090.75,1090.50,1090.50,1,1
01/24/2005,18:59,1090.50,1090.50,1090.50,1090.50,0,40
01/24/2005,19:00,1090.50,1090.50,1090.50,1090.50,0,36
01/24/2005,19:08,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,19:12,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,19:16,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,19:17,1090.50,1090.50,1090.50,1090.50,0,3
01/24/2005,19:21,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,19:22,1090.75,1090.75,1090.75,1090.75,8,0
01/24/2005,19:23,1090.75,1090.75,1090.75,1090.75,3,0
01/24/2005,19:24,1090.75,1090.75,1090.75,1090.75,27,0
01/24/2005,19:27,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,19:29,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,19:30,1090.50,1090.50,1090.50,1090.50,0,6
01/24/2005,19:32,1090.50,1090.75,1090.50,1090.75,1,2
01/24/2005,19:35,1090.75,1090.75,1090.75,1090.75,25,0
01/24/2005,19:37,1090.50,1090.50,1090.50,1090.50,0,2
01/24/2005,19:40,1090.50,1090.50,1090.50,1090.50,0,2
01/24/2005,19:43,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,19:44,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,19:47,1090.75,1090.75,1090.75,1090.75,2,0
01/24/2005,19:53,1090.50,1090.50,1090.50,1090.50,0,4
01/24/2005,19:54,1090.75,1090.75,1090.75,1090.75,94,0
01/24/2005,19:55,1090.75,1091.00,1090.75,1091.00,10,0
01/24/2005,19:56,1090.75,1090.75,1090.75,1090.75,0,1
01/24/2005,19:59,1090.75,1090.75,1090.75,1090.75,0,2
01/24/2005,20:00,1090.75,1090.75,1090.75,1090.75,0,1
01/24/2005,20:01,1090.75,1090.75,1090.75,1090.75,0,2
01/24/2005,20:02,1090.75,1090.75,1090.75,1090.75,0,1
01/24/2005,20:03,1090.75,1091.00,1090.75,1091.00,5,1
01/24/2005,20:04,1090.75,1090.75,1090.75,1090.75,0,11
01/24/2005,20:05,1090.75,1090.75,1090.75,1090.75,0,3
01/24/2005,20:07,1091.00,1091.00,1090.75,1090.75,2,2
01/24/2005,20:11,1091.00,1091.00,1091.00,1091.00,1,0
01/24/2005,20:14,1091.00,1091.00,1091.00,1091.00,2,0
01/24/2005,20:18,1091.00,1091.00,1091.00,1091.00,1,0
01/24/2005,20:19,1090.75,1091.00,1090.75,1091.00,1,1
01/24/2005,20:21,1091.00,1091.00,1090.75,1090.75,2,1
01/24/2005,20:23,1090.75,1090.75,1090.75,1090.75,0,37
01/24/2005,20:24,1090.75,1090.75,1090.50,1090.50,0,16
01/24/2005,20:27,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,20:30,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,20:33,1090.50,1090.50,1090.50,1090.50,0,50
01/24/2005,20:34,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,20:35,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,20:36,1090.50,1090.50,1090.50,1090.50,0,5
01/24/2005,20:37,1090.50,1090.75,1090.50,1090.75,2,1
01/24/2005,20:38,1090.75,1090.75,1090.75,1090.75,3,0
01/24/2005,20:46,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,20:47,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,20:48,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,20:49,1090.50,1090.50,1090.50,1090.50,0,3
01/24/2005,20:50,1090.50,1090.50,1090.50,1090.50,0,5
01/24/2005,20:55,1090.75,1090.75,1090.75,1090.75,3,0
01/24/2005,20:59,1090.75,1090.75,1090.75,1090.75,2,0
01/24/2005,21:00,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,21:01,1090.75,1090.75,1090.50,1090.50,1,1
01/24/2005,21:07,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,21:14,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,21:17,1090.50,1090.50,1090.50,1090.50,0,3
01/24/2005,21:31,1090.75,1090.75,1090.50,1090.50,20,1
01/24/2005,21:38,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,21:39,1090.50,1090.50,1090.50,1090.50,0,10
01/24/2005,21:40,1090.75,1090.75,1090.75,1090.75,5,0
01/24/2005,21:45,1090.75,1090.75,1090.50,1090.50,1,1
01/24/2005,21:46,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,21:47,1090.75,1090.75,1090.75,1090.75,80,0
01/24/2005,21:48,1090.75,1090.75,1090.75,1090.75,10,0
01/24/2005,21:49,1090.75,1090.75,1090.75,1090.75,2,0
01/24/2005,21:50,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,21:57,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,21:58,1090.75,1090.75,1090.75,1090.75,2,0
01/24/2005,22:00,1090.75,1090.75,1090.75,1090.75,3,0
01/24/2005,22:01,1090.75,1090.75,1090.75,1090.75,2,0
01/24/2005,22:02,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,22:03,1090.75,1090.75,1090.75,1090.75,4,0
01/24/2005,22:05,1090.50,1090.50,1090.50,1090.50,0,2
01/24/2005,22:08,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,22:10,1090.50,1090.50,1090.50,1090.50,0,5
01/24/2005,22:16,1090.50,1090.50,1090.50,1090.50,0,16
01/24/2005,22:17,1090.50,1090.50,1090.50,1090.50,0,25
01/24/2005,22:22,1090.50,1090.50,1090.50,1090.50,0,133
01/24/2005,22:23,1090.50,1090.50,1090.50,1090.50,0,18
01/24/2005,22:27,1090.50,1090.75,1090.50,1090.75,13,3
01/24/2005,22:28,1090.75,1090.75,1090.75,1090.75,2,0
01/24/2005,22:29,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,22:30,1090.50,1090.50,1090.50,1090.50,0,2
01/24/2005,22:31,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,22:34,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,22:57,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,22:58,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,23:01,1090.50,1090.50,1090.50,1090.50,0,1
01/24/2005,23:09,1090.50,1090.50,1090.50,1090.50,0,5
01/24/2005,23:12,1090.50,1090.50,1090.50,1090.50,0,2
01/24/2005,23:14,1090.50,1090.50,1090.50,1090.50,0,2
01/24/2005,23:16,1090.50,1090.50,1090.50,1090.50,0,5
01/24/2005,23:39,1090.50,1090.50,1090.50,1090.50,0,3
01/24/2005,23:43,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,23:45,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,23:55,1090.75,1090.75,1090.75,1090.75,1,0
01/24/2005,23:59,1090.50,1090.50,1090.50,1090.50,0,2
01/25/2005,00:01,1090.75,1090.75,1090.75,1090.75,1,0
01/25/2005,00:03,1090.75,1090.75,1090.75,1090.75,1,0
01/25/2005,00:06,1090.75,1090.75,1090.75,1090.75,41,0
01/25/2005,00:07,1090.75,1090.75,1090.75,1090.75,50,0
01/25/2005,00:09,1090.75,1090.75,1090.75,1090.75,7,0
01/25/2005,00:10,1090.75,1090.75,1090.75,1090.75,1,0
01/25/2005,00:13,1090.75,1090.75,1090.75,1090.75,3,0
01/25/2005,00:17,1090.75,1090.75,1090.75,1090.75,6,0
01/25/2005,00:18,1090.75,1090.75,1090.75,1090.75,5,0
01/25/2005,00:19,1090.75,1090.75,1090.75,1090.75,1,0
01/25/2005,00:25,1090.50,1090.75,1090.50,1090.75,14,2
01/25/2005,00:28,1090.75,1090.75,1090.75,1090.75,10,0
01/25/2005,00:29,1090.75,1090.75,1090.75,1090.75,18,0
01/25/2005,00:40,1090.75,1090.75,1090.75,1090.75,2,0
01/25/2005,00:42,1090.75,1090.75,1090.75,1090.75,5,0
01/25/2005,00:46,1090.75,1090.75,1090.75,1090.75,19,0
01/25/2005,00:47,1090.75,1090.75,1090.75,1090.75,22,0
01/25/2005,00:48,1090.75,1090.75,1090.75,1090.75,5,0
01/25/2005,00:54,1091.00,1091.00,1090.75,1090.75,1,3
01/25/2005,00:57,1091.00,1091.00,1091.00,1091.00,1,0
01/25/2005,01:03,1091.00,1091.00,1091.00,1091.00,2,0
01/25/2005,01:04,1091.00,1091.00,1090.75,1090.75,1,5
01/25/2005,01:05,1090.75,1090.75,1090.75,1090.75,0,2
01/25/2005,01:06,1090.75,1090.75,1090.75,1090.75,0,9
01/25/2005,01:07,1090.75,1091.00,1090.75,1090.75,1,18
01/25/2005,01:08,1090.75,1090.75,1090.75,1090.75,0,8
01/25/2005,01:11,1090.50,1090.75,1090.50,1090.75,5,1
01/25/2005,01:12,1090.75,1090.75,1090.75,1090.75,1,0
01/25/2005,01:13,1090.75,1090.75,1090.75,1090.75,5,0
01/25/2005,01:16,1090.75,1090.75,1090.75,1090.75,1,0
01/25/2005,01:18,1090.50,1090.50,1090.50,1090.50,0,48
01/25/2005,01:19,1090.50,1090.50,1090.50,1090.50,0,27
01/25/2005,01:20,1090.50,1090.50,1090.50,1090.50,0,17
01/25/2005,01:21,1090.50,1090.50,1090.50,1090.50,0,8
01/25/2005,01:25,1090.50,1090.50,1090.50,1090.50,0,21
01/25/2005,01:26,1090.25,1090.25,1090.25,1090.25,0,1
01/25/2005,01:27,1090.50,1090.50,1090.50,1090.50,20,0
01/25/2005,01:28,1090.50,1090.50,1090.50,1090.50,1,0
01/25/2005,01:32,1090.50,1090.50,1090.50,1090.50,5,0
01/25/2005,01:34,1090.50,1090.50,1090.50,1090.50,32,0
01/25/2005,01:36,1090.75,1090.75,1090.75,1090.75,10,0
01/25/2005,01:39,1090.75,1091.00,1090.75,1090.75,80,6
01/25/2005,01:40,1090.75,1091.00,1090.75,1090.75,5,18
01/25/2005,01:41,1090.75,1090.75,1090.75,1090.75,0,15
01/25/2005,01:42,1090.75,1091.00,1090.75,1090.75,10,10
01/25/2005,01:44,1091.00,1091.00,1091.00,1091.00,1,0
01/25/2005,01:45,1091.00,1091.00,1091.00,1091.00,2,0
01/25/2005,01:46,1091.00,1091.00,1091.00,1091.00,185,0
01/25/2005,01:47,1091.00,1091.25,1091.00,1091.00,50,1
01/25/2005,01:48,1091.00,1091.00,1091.00,1091.00,0,11
01/25/2005,01:49,1091.00,1091.00,1091.00,1091.00,0,14
01/25/2005,01:50,1091.00,1091.00,1091.00,1091.00,0,70
01/25/2005,01:51,1091.25,1091.25,1091.00,1091.25,5,1
01/25/2005,01:52,1091.25,1092.00,1091.25,1092.00,602,51
01/25/2005,01:53,1091.75,1091.75,1091.75,1091.75,0,68
01/25/2005,01:54,1091.75,1091.75,1091.75,1091.75,0,3
01/25/2005,01:55,1091.75,1091.75,1091.50,1091.50,0,27
01/25/2005,01:56,1091.75,1091.75,1091.75,1091.75,62,0
01/25/2005,01:57,1092.00,1092.00,1091.75,1092.00,2,2
01/25/2005,01:58,1091.75,1092.00,1091.50,1091.75,98,51
01/25/2005,01:59,1091.75,1091.75,1091.75,1091.75,53,0
01/25/2005,02:00,1091.75,1091.75,1091.75,1091.75,5,0
01/25/2005,02:01,1091.75,1091.75,1091.75,1091.75,31,0
01/25/2005,02:02,1091.75,1091.75,1091.75,1091.75,15,0
01/25/2005,02:03,1092.00,1092.00,1091.75,1091.75,2,85
01/25/2005,02:04,1092.00,1092.00,1092.00,1092.00,23,0
01/25/2005,02:05,1092.00,1092.25,1092.00,1092.00,106,2
01/25/2005,02:06,1092.25,1092.25,1092.25,1092.25,3,0
01/25/2005,02:07,1092.25,1092.25,1092.00,1092.00,238,1
01/25/2005,02:08,1092.00,1092.25,1092.00,1092.25,148,12
01/25/2005,02:09,1092.25,1092.25,1092.00,1092.25,41,8
01/25/2005,02:10,1092.25,1092.25,1092.00,1092.00,2,2
01/25/2005,02:11,1092.25,1092.25,1092.25,1092.25,60,0
01/25/2005,02:12,1092.50,1092.50,1092.25,1092.50,269,2
01/25/2005,02:13,1092.75,1092.75,1092.50,1092.50,1,9
01/25/2005,02:14,1092.50,1092.50,1092.50,1092.50,0,24
01/25/2005,02:15,1092.25,1092.50,1092.25,1092.50,88,25
01/25/2005,02:16,1092.50,1092.75,1092.25,1092.50,47,5
01/25/2005,02:17,1092.50,1092.50,1092.50,1092.50,23,0
01/25/2005,02:18,1092.75,1092.75,1092.50,1092.75,32,19
01/25/2005,02:19,1092.75,1092.75,1092.75,1092.75,139,0
01/25/2005,02:20,1092.50,1092.75,1092.50,1092.50,6,20
01/25/2005,02:21,1092.50,1092.75,1092.50,1092.50,1,6
01/25/2005,02:22,1092.50,1092.75,1092.50,1092.75,1,15
01/25/2005,02:23,1092.75,1092.75,1092.50,1092.75,22,3
01/25/2005,02:24,1092.75,1092.75,1092.50,1092.50,11,90
01/25/2005,02:25,1092.50,1092.50,1092.50,1092.50,0,2
01/25/2005,02:26,1092.75,1092.75,1092.50,1092.75,175,7
01/25/2005,02:27,1092.75,1092.75,1092.75,1092.75,2,0
01/25/2005,02:28,1092.50,1092.50,1092.25,1092.25,0,34
01/25/2005,02:29,1092.25,1092.25,1092.00,1092.00,0,73
01/25/2005,02:30,1092.00,1092.00,1091.75,1092.00,58,79
01/25/2005,02:31,1092.00,1092.00,1091.75,1092.00,25,12
01/25/2005,02:32,1092.00,1092.25,1092.00,1092.00,37,8
01/25/2005,02:33,1092.00,1092.00,1092.00,1092.00,0,56
01/25/2005,02:34,1092.00,1092.25,1092.00,1092.25,229,15
01/25/2005,02:35,1092.25,1092.25,1092.25,1092.25,60,0
01/25/2005,02:36,1092.25,1092.50,1092.25,1092.25,9,6
01/25/2005,02:37,1092.25,1092.25,1092.25,1092.25,0,3
01/25/2005,02:38,1092.25,1092.50,1092.25,1092.50,11,18
01/25/2005,02:39,1092.50,1092.50,1092.25,1092.50,209,1
01/25/2005,02:40,1092.50,1092.50,1092.50,1092.50,12,0
01/25/2005,02:41,1092.25,1092.50,1092.25,1092.50,20,2
01/25/2005,02:42,1092.50,1092.50,1092.50,1092.50,70,0
01/25/2005,02:43,1092.50,1092.50,1092.50,1092.50,52,0
01/25/2005,02:44,1092.50,1092.75,1092.50,1092.75,84,0
01/25/2005,02:45,1092.75,1093.00,1092.50,1092.50,85,60
01/25/2005,02:46,1092.50,1092.50,1092.50,1092.50,0,20
01/25/2005,02:47,1092.50,1092.50,1092.25,1092.50,4,5
01/25/2005,02:48,1092.50,1092.50,1092.50,1092.50,4,0
01/25/2005,02:49,1092.75,1092.75,1092.75,1092.75,152,0
01/25/2005,02:50,1092.75,1092.75,1092.75,1092.75,15,0
01/25/2005,02:51,1092.75,1092.75,1092.75,1092.75,160,0
01/25/2005,02:52,1093.00,1093.25,1093.00,1093.25,597,1
01/25/2005,02:53,1093.25,1093.50,1093.00,1093.25,447,16
01/25/2005,02:54,1093.25,1093.50,1093.25,1093.25,341,4
01/25/2005,02:55,1093.50,1093.50,1093.25,1093.25,24,33
01/25/2005,02:56,1093.25,1093.25,1093.25,1093.25,0,76
01/25/2005,02:57,1093.25,1093.25,1093.25,1093.25,0,5
01/25/2005,02:58,1093.25,1093.25,1093.25,1093.25,0,51
01/25/2005,02:59,1093.25,1093.25,1093.25,1093.25,0,12
01/25/2005,03:00,1093.25,1093.25,1093.25,1093.25,0,28
01/25/2005,03:01,1093.25,1093.25,1093.00,1093.00,0,11
01/25/2005,03:02,1093.25,1093.25,1093.25,1093.25,81,0
01/25/2005,03:03,1093.25,1093.50,1093.25,1093.25,121,8
01/25/2005,03:04,1093.50,1093.75,1093.25,1093.75,201,5
01/25/2005,03:05,1093.75,1093.75,1093.25,1093.25,61,85
01/25/2005,03:06,1093.25,1093.50,1093.00,1093.50,1,23
01/25/2005,03:08,1093.25,1093.25,1093.25,1093.25,0,33
01/25/2005,03:09,1093.25,1093.25,1093.25,1093.25,0,1
01/25/2005,03:10,1093.00,1093.25,1093.00,1093.25,30,1
01/25/2005,03:11,1093.00,1093.25,1093.00,1093.25,1,4
01/25/2005,03:12,1093.25,1093.25,1093.25,1093.25,57,0
01/25/2005,03:13,1093.25,1093.25,1093.00,1093.25,32,1
01/25/2005,03:14,1093.25,1093.50,1093.25,1093.50,51,0
01/25/2005,03:15,1093.50,1093.75,1093.50,1093.75,277,1
01/25/2005,03:16,1093.75,1093.75,1093.50,1093.50,52,1
01/25/2005,03:17,1093.75,1094.00,1093.75,1093.75,113,88
01/25/2005,03:18,1093.75,1093.75,1093.75,1093.75,0,69
01/25/2005,03:19,1093.75,1093.75,1093.75,1093.75,0,31
01/25/2005,03:20,1093.75,1094.00,1093.75,1094.00,1,2
01/25/2005,03:21,1093.75,1094.00,1093.75,1093.75,1,43
01/25/2005,03:22,1093.75,1093.75,1093.50,1093.75,86,16
01/25/2005,03:23,1093.75,1094.25,1093.75,1094.00,719,3
01/25/2005,03:24,1094.00,1094.25,1094.00,1094.00,1,10
01/25/2005,03:25,1094.00,1094.00,1094.00,1094.00,0,420
01/25/2005,03:26,1094.00,1094.00,1094.00,1094.00,0,140
01/25/2005,03:27,1094.00,1094.00,1093.75,1093.75,0,260
01/25/2005,03:28,1093.50,1093.50,1093.50,1093.50,0,15
01/25/2005,03:29,1093.50,1093.75,1093.50,1093.75,12,5
01/25/2005,03:30,1093.75,1093.75,1093.50,1093.50,14,2
01/25/2005,03:31,1093.75,1093.75,1093.50,1093.50,5,2
01/25/2005,03:32,1093.50,1093.75,1093.50,1093.75,14,7
01/25/2005,03:33,1093.75,1093.75,1093.25,1093.50,30,155
01/25/2005,03:34,1093.50,1093.50,1093.50,1093.50,2,0
01/25/2005,03:35,1093.50,1093.50,1093.25,1093.25,1,10
01/25/2005,03:36,1093.50,1093.50,1093.50,1093.50,35,0
01/25/2005,03:37,1093.25,1093.75,1093.25,1093.75,110,3
01/25/2005,03:38,1093.50,1093.50,1093.50,1093.50,0,50
01/25/2005,03:41,1093.50,1093.50,1093.50,1093.50,0,7
01/25/2005,03:43,1093.50,1093.50,1093.50,1093.50,0,4
01/25/2005,03:44,1093.50,1093.75,1093.50,1093.75,175,1
01/25/2005,03:45,1093.75,1094.00,1093.75,1093.75,4,53
01/25/2005,03:46,1093.75,1093.75,1093.75,1093.75,0,2
01/25/2005,03:47,1093.75,1093.75,1093.75,1093.75,0,5
01/25/2005,03:48,1093.75,1093.75,1093.75,1093.75,0,5
01/25/2005,03:49,1093.75,1093.75,1093.75,1093.75,0,11
01/25/2005,03:50,1093.75,1093.75,1093.75,1093.75,0,1
01/25/2005,03:51,1093.75,1093.75,1093.50,1093.50,0,99
01/25/2005,03:52,1093.50,1093.50,1093.50,1093.50,0,14
01/25/2005,03:53,1093.50,1093.50,1093.50,1093.50,0,46
01/25/2005,03:54,1093.50,1093.50,1093.50,1093.50,0,42
01/25/2005,03:55,1093.25,1093.25,1093.25,1093.25,0,1
01/25/2005,03:57,1093.25,1093.25,1093.25,1093.25,0,121
01/25/2005,03:58,1093.25,1093.25,1093.00,1093.00,0,23
01/25/2005,03:59,1093.25,1093.50,1093.00,1093.25,43,11
01/25/2005,04:00,1093.00,1093.00,1093.00,1093.00,0,157
01/25/2005,04:01,1093.00,1093.00,1092.75,1092.75,0,86
01/25/2005,04:02,1092.75,1092.75,1092.75,1092.75,0,20
01/25/2005,04:04,1092.75,1092.75,1092.75,1092.75,0,8
01/25/2005,04:05,1092.75,1092.75,1092.75,1092.75,0,2
01/25/2005,04:06,1092.75,1092.75,1092.50,1092.50,69,137
01/25/2005,04:08,1092.75,1092.75,1092.75,1092.75,46,0
01/25/2005,04:09,1092.75,1092.75,1092.75,1092.75,5,0
01/25/2005,04:10,1092.75,1092.75,1092.50,1092.50,2,1
01/25/2005,04:11,1092.75,1092.75,1092.75,1092.75,26,0
01/25/2005,04:14,1093.00,1093.00,1093.00,1093.00,2,0
01/25/2005,04:15,1093.00,1093.00,1093.00,1093.00,105,0
01/25/2005,04:16,1093.00,1093.00,1093.00,1093.00,6,0
01/25/2005,04:17,1092.75,1092.75,1092.75,1092.75,0,2
01/25/2005,04:18,1093.00,1093.00,1093.00,1093.00,2,0
01/25/2005,04:19,1093.00,1093.00,1092.75,1092.75,1,5
01/25/2005,04:20,1093.00,1093.00,1092.75,1093.00,3,1
01/25/2005,04:21,1092.75,1092.75,1092.50,1092.50,0,26
01/25/2005,04:22,1092.75,1092.75,1092.50,1092.50,2,6
01/25/2005,04:23,1092.75,1092.75,1092.25,1092.75,28,78
01/25/2005,04:25,1092.75,1092.75,1092.75,1092.75,2,0
01/25/2005,04:26,1092.50,1092.50,1092.50,1092.50,0,2
01/25/2005,04:28,1092.50,1092.50,1092.25,1092.25,1,101
01/25/2005,04:29,1092.25,1092.25,1092.00,1092.00,0,95
01/25/2005,04:30,1092.00,1092.00,1092.00,1092.00,0,1
01/25/2005,04:31,1092.25,1092.25,1092.00,1092.00,1,1
01/25/2005,04:32,1092.00,1092.50,1092.00,1092.25,60,5
01/25/2005,04:33,1092.50,1092.75,1092.50,1092.50,60,6
01/25/2005,04:34,1092.50,1092.75,1092.50,1092.75,1,5
01/25/2005,04:35,1092.75,1092.75,1092.50,1092.50,7,1
01/25/2005,04:36,1092.50,1092.50,1092.50,1092.50,0,2
01/25/2005,04:37,1092.75,1093.00,1092.75,1093.00,171,0
01/25/2005,04:38,1093.00,1093.00,1093.00,1093.00,17,0
01/25/2005,04:39,1093.00,1093.00,1093.00,1093.00,8,0
01/25/2005,04:40,1093.00,1093.00,1093.00,1093.00,5,0
01/25/2005,04:42,1093.00,1093.00,1093.00,1093.00,42,0
01/25/2005,04:43,1093.00,1093.25,1093.00,1093.25,12,0
01/25/2005,04:44,1093.25,1093.25,1093.00,1093.00,15,5
01/25/2005,04:45,1093.00,1093.00,1093.00,1093.00,0,39
01/25/2005,04:46,1092.75,1092.75,1092.75,1092.75,0,12
01/25/2005,04:48,1093.00,1093.00,1093.00,1093.00,11,0
01/25/2005,04:49,1093.00,1093.00,1093.00,1093.00,5,0
01/25/2005,04:51,1093.25,1093.25,1093.25,1093.25,6,0
01/25/2005,04:52,1093.25,1093.25,1093.25,1093.25,2,0
01/25/2005,04:53,1093.00,1093.00,1093.00,1093.00,0,4
01/25/2005,04:54,1093.00,1093.25,1093.00,1093.25,6,1
01/25/2005,04:55,1093.25,1093.25,1093.00,1093.00,38,18
01/25/2005,04:56,1093.00,1093.00,1093.00,1093.00,0,36
01/25/2005,04:57,1093.25,1093.25,1093.00,1093.00,1,1
01/25/2005,04:58,1093.00,1093.00,1093.00,1093.00,0,10
01/25/2005,04:59,1093.00,1093.25,1093.00,1093.25,100,4
01/25/2005,05:00,1093.25,1093.25,1093.00,1093.00,58,6
01/25/2005,05:01,1093.00,1093.00,1093.00,1093.00,0,12
01/25/2005,05:02,1093.00,1093.00,1092.75,1092.75,0,40
01/25/2005,05:04,1093.00,1093.00,1093.00,1093.00,26,0
01/25/2005,05:05,1093.00,1093.25,1093.00,1093.00,7,1
01/25/2005,05:09,1093.25,1093.25,1093.25,1093.25,142,0
01/25/2005,05:10,1093.25,1093.25,1093.25,1093.25,1,0
01/25/2005,05:11,1093.25,1093.25,1093.25,1093.25,4,0
01/25/2005,05:13,1093.25,1093.25,1093.25,1093.25,3,0
01/25/2005,05:14,1093.25,1093.25,1093.25,1093.25,5,0
01/25/2005,05:15,1093.25,1093.25,1093.00,1093.00,65,5
01/25/2005,05:16,1093.00,1093.00,1093.00,1093.00,0,85
01/25/2005,05:17,1093.00,1093.00,1093.00,1093.00,0,26
01/25/2005,05:18,1093.00,1093.00,1093.00,1093.00,0,2
01/25/2005,05:19,1093.00,1093.00,1093.00,1093.00,0,25
01/25/2005,05:20,1093.00,1093.00,1093.00,1093.00,0,1
01/25/2005,05:21,1093.00,1093.00,1093.00,1093.00,0,2
01/25/2005,05:22,1093.00,1093.00,1093.00,1093.00,0,52
01/25/2005,05:23,1093.00,1093.00,1093.00,1093.00,0,26
01/25/2005,05:24,1093.00,1093.00,1093.00,1093.00,0,21
01/25/2005,05:25,1093.00,1093.00,1093.00,1093.00,0,1
01/25/2005,05:26,1093.00,1093.00,1093.00,1093.00,0,15
01/25/2005,05:27,1093.00,1093.00,1093.00,1093.00,0,20
01/25/2005,05:28,1092.75,1092.75,1092.75,1092.75,0,2
01/25/2005,05:30,1093.00,1093.00,1093.00,1093.00,2,0
01/25/2005,05:32,1092.75,1093.00,1092.75,1092.75,50,31
01/25/2005,05:34,1092.75,1093.00,1092.75,1093.00,35,31
01/25/2005,05:35,1092.75,1092.75,1092.75,1092.75,0,30
01/25/2005,05:37,1093.00,1093.00,1093.00,1093.00,46,0
01/25/2005,05:39,1093.00,1093.00,1093.00,1093.00,1,0
01/25/2005,05:40,1093.00,1093.00,1093.00,1093.00,1,0
01/25/2005,05:41,1093.00,1093.00,1093.00,1093.00,24,0
01/25/2005,05:42,1093.00,1093.00,1093.00,1093.00,26,0
01/25/2005,05:43,1093.00,1093.00,1093.00,1093.00,1,0
01/25/2005,05:44,1093.25,1093.25,1093.25,1093.25,130,0
01/25/2005,05:45,1093.00,1093.00,1093.00,1093.00,0,11
01/25/2005,05:46,1093.00,1093.00,1092.75,1092.75,0,130
01/25/2005,05:47,1092.75,1093.00,1092.75,1093.00,41,4
01/25/2005,05:48,1092.75,1092.75,1092.75,1092.75,0,65
01/25/2005,05:49,1092.75,1093.00,1092.75,1093.00,1,17
01/25/2005,05:51,1092.75,1092.75,1092.75,1092.75,0,50
01/25/2005,05:53,1092.75,1092.75,1092.75,1092.75,0,10
01/25/2005,05:54,1093.00,1093.00,1093.00,1093.00,148,0
01/25/2005,05:55,1093.00,1093.00,1093.00,1093.00,18,0
01/25/2005,05:56,1093.00,1093.25,1093.00,1093.25,5,0
01/25/2005,05:57,1093.00,1093.00,1093.00,1093.00,0,2
01/25/2005,05:58,1093.25,1093.25,1093.25,1093.25,42,0
01/25/2005,05:59,1093.25,1093.25,1093.25,1093.25,30,0
01/25/2005,06:00,1093.25,1093.25,1093.25,1093.25,33,0
01/25/2005,06:01,1093.25,1093.25,1093.25,1093.25,27,0
01/25/2005,06:02,1093.25,1093.50,1093.25,1093.50,52,0
01/25/2005,06:03,1093.25,1093.25,1093.25,1093.25,0,9
01/25/2005,06:04,1093.25,1093.50,1093.25,1093.25,3,34
01/25/2005,06:05,1093.25,1093.25,1093.25,1093.25,0,47
01/25/2005,06:06,1093.25,1093.25,1093.25,1093.25,0,6
01/25/2005,06:07,1093.50,1093.50,1093.50,1093.50,10,0
01/25/2005,06:08,1093.50,1093.50,1093.50,1093.50,212,0
01/25/2005,06:09,1093.50,1093.50,1093.50,1093.50,62,0
01/25/2005,06:10,1093.50,1093.50,1093.50,1093.50,17,0
01/25/2005,06:11,1093.50,1093.50,1093.50,1093.50,14,0
01/25/2005,06:12,1093.50,1093.50,1093.25,1093.50,46,1
01/25/2005,06:13,1093.50,1093.75,1093.50,1093.75,62,0
01/25/2005,06:14,1093.75,1093.75,1093.50,1093.50,1,1
01/25/2005,06:15,1093.50,1093.75,1093.50,1093.75,31,15
01/25/2005,06:17,1093.75,1093.75,1093.50,1093.50,12,21
01/25/2005,06:18,1093.50,1093.75,1093.50,1093.50,1,2
01/25/2005,06:19,1093.75,1093.75,1093.50,1093.75,7,1
01/25/2005,06:22,1093.50,1093.50,1093.50,1093.50,0,7
01/25/2005,06:23,1093.50,1093.50,1093.50,1093.50,0,5
01/25/2005,06:24,1093.50,1093.75,1093.50,1093.75,60,10
01/25/2005,06:25,1093.75,1093.75,1093.75,1093.75,53,0
01/25/2005,06:26,1093.50,1093.50,1093.50,1093.50,0,1
01/25/2005,06:28,1093.50,1093.50,1093.50,1093.50,0,165
01/25/2005,06:29,1093.50,1093.50,1093.50,1093.50,0,2
01/25/2005,06:30,1093.50,1093.50,1093.50,1093.50,0,48
01/25/2005,06:31,1093.50,1093.50,1093.50,1093.50,0,7
01/25/2005,06:32,1093.50,1093.50,1093.50,1093.50,0,64
01/25/2005,06:33,1093.25,1093.25,1093.25,1093.25,0,4
01/25/2005,06:34,1093.25,1093.25,1093.25,1093.25,0,5
01/25/2005,06:35,1093.25,1093.75,1093.25,1093.50,104,78
01/25/2005,06:36,1093.50,1093.50,1093.50,1093.50,0,32
01/25/2005,06:37,1093.50,1093.50,1093.50,1093.50,0,9
01/25/2005,06:38,1093.50,1093.50,1093.50,1093.50,0,9
01/25/2005,06:39,1093.50,1093.75,1093.50,1093.75,4,42
01/25/2005,06:40,1093.50,1093.75,1093.50,1093.75,146,95
01/25/2005,06:41,1093.75,1094.00,1093.50,1093.50,14,13
01/25/2005,06:42,1093.75,1093.75,1093.75,1093.75,50,0
01/25/2005,06:43,1093.75,1094.25,1093.75,1093.75,442,15
01/25/2005,06:44,1094.00,1094.00,1093.75,1094.00,6,89
01/25/2005,06:45,1093.75,1093.75,1093.75,1093.75,0,47
01/25/2005,06:46,1093.50,1093.75,1093.50,1093.50,25,72
01/25/2005,06:47,1093.50,1093.50,1093.50,1093.50,0,86
01/25/2005,06:48,1093.50,1093.75,1093.50,1093.50,1,16
01/25/2005,06:49,1093.50,1093.50,1093.50,1093.50,0,30
01/25/2005,06:50,1093.50,1093.75,1093.50,1093.75,2,3
01/25/2005,06:51,1093.75,1093.75,1093.75,1093.75,12,0
01/25/2005,06:52,1093.75,1093.75,1093.50,1093.50,4,49
01/25/2005,06:53,1093.50,1093.50,1093.25,1093.50,84,217
01/25/2005,06:54,1093.50,1093.50,1093.25,1093.25,67,4
01/25/2005,06:55,1093.25,1093.25,1093.25,1093.25,0,367
01/25/2005,06:56,1093.25,1093.25,1093.25,1093.25,0,126
01/25/2005,06:57,1093.25,1093.50,1093.25,1093.25,2,3
01/25/2005,06:58,1093.25,1093.25,1093.25,1093.25,0,56
01/25/2005,06:59,1093.25,1093.50,1093.25,1093.25,11,51
01/25/2005,07:00,1093.25,1093.50,1093.00,1093.25,5,15
01/25/2005,07:01,1093.25,1093.50,1093.25,1093.25,3,29
01/25/2005,07:02,1093.25,1093.50,1093.25,1093.50,340,3
01/25/2005,07:03,1093.50,1093.50,1093.25,1093.50,28,2
01/25/2005,07:04,1093.50,1093.75,1093.50,1093.50,10,6
01/25/2005,07:05,1093.50,1093.75,1093.50,1093.75,43,2
01/25/2005,07:06,1093.75,1093.75,1093.50,1093.50,16,121
01/25/2005,07:07,1093.50,1093.75,1093.50,1093.75,111,2
01/25/2005,07:08,1093.75,1093.75,1093.25,1093.25,163,536
01/25/2005,07:09,1093.50,1093.50,1093.50,1093.50,92,0
01/25/2005,07:10,1093.50,1093.75,1093.50,1093.75,10,0
01/25/2005,07:11,1093.75,1093.75,1093.50,1093.50,2,337
01/25/2005,07:12,1093.50,1093.50,1093.50,1093.50,0,31
01/25/2005,07:13,1093.25,1093.25,1093.25,1093.25,0,1
01/25/2005,07:14,1093.50,1093.50,1093.25,1093.25,2,16
01/25/2005,07:15,1093.25,1093.25,1093.25,1093.25,0,87
01/25/2005,07:16,1093.25,1093.50,1093.25,1093.50,1,1
01/25/2005,07:17,1093.50,1093.50,1093.50,1093.50,1,0
01/25/2005,07:18,1093.50,1093.50,1093.50,1093.50,2,0
01/25/2005,07:19,1093.25,1093.25,1092.75,1093.00,30,404
01/25/2005,07:20,1093.00,1093.25,1092.75,1093.25,241,11
01/25/2005,07:21,1093.25,1093.25,1093.00,1093.25,23,62
01/25/2005,07:22,1093.25,1093.50,1093.25,1093.50,236,0
01/25/2005,07:23,1093.50,1093.50,1093.50,1093.50,292,0
01/25/2005,07:24,1093.50,1093.75,1093.50,1093.75,33,0
01/25/2005,07:25,1093.75,1093.75,1093.50,1093.75,3,1
01/25/2005,07:26,1093.75,1093.75,1093.50,1093.50,3,82
01/25/2005,07:27,1093.50,1093.75,1093.50,1093.50,2,55
01/25/2005,07:28,1093.50,1093.50,1093.50,1093.50,0,64
01/25/2005,07:29,1093.50,1093.50,1093.50,1093.50,0,54
01/25/2005,07:30,1093.50,1093.75,1093.50,1093.75,101,106
01/25/2005,07:31,1093.50,1093.75,1093.50,1093.50,2,88
01/25/2005,07:32,1093.50,1093.75,1093.50,1093.50,11,8
01/25/2005,07:33,1093.50,1093.75,1093.50,1093.50,3,16
01/25/2005,07:34,1093.50,1093.75,1093.50,1093.75,153,2
01/25/2005,07:35,1093.50,1093.75,1093.50,1093.75,115,52
01/25/2005,07:36,1093.75,1093.75,1093.75,1093.75,24,0
01/25/2005,07:37,1093.75,1093.75,1093.50,1093.50,2,17
01/25/2005,07:38,1093.75,1093.75,1093.25,1093.50,3,54
01/25/2005,07:39,1093.50,1093.50,1093.25,1093.50,6,12
01/25/2005,07:40,1093.25,1093.25,1093.25,1093.25,0,2
01/25/2005,07:41,1093.25,1093.25,1093.25,1093.25,0,40
01/25/2005,07:42,1093.25,1093.75,1093.25,1093.50,124,3
01/25/2005,07:43,1093.50,1093.75,1093.50,1093.75,10,53
01/25/2005,07:44,1093.50,1093.75,1093.50,1093.50,2,87
01/25/2005,07:45,1093.50,1093.50,1093.25,1093.25,0,18
01/25/2005,07:46,1093.25,1093.25,1093.25,1093.25,0,1
01/25/2005,07:47,1093.50,1093.50,1093.50,1093.50,1,0
01/25/2005,07:48,1093.50,1093.75,1093.50,1093.75,96,0
01/25/2005,07:49,1093.50,1093.75,1093.50,1093.75,16,3
01/25/2005,07:50,1093.50,1093.50,1093.50,1093.50,0,39
01/25/2005,07:51,1093.50,1093.75,1093.25,1093.75,21,14
01/25/2005,07:52,1093.50,1093.50,1093.50,1093.50,0,18
01/25/2005,07:53,1093.50,1093.50,1093.50,1093.50,0,10
01/25/2005,07:54,1093.50,1093.75,1093.50,1093.50,340,23
01/25/2005,07:55,1093.50,1093.50,1093.50,1093.50,0,37
01/25/2005,07:56,1093.50,1093.50,1093.50,1093.50,0,186
01/25/2005,07:57,1093.25,1093.50,1093.25,1093.50,27,2
01/25/2005,07:58,1093.25,1093.25,1093.25,1093.25,0,1
01/25/2005,07:59,1093.50,1093.50,1093.50,1093.50,5,0
01/25/2005,08:00,1093.25,1093.50,1093.25,1093.50,2,46
01/25/2005,08:01,1093.25,1093.50,1093.25,1093.50,26,47
01/25/2005,08:02,1093.50,1093.50,1093.50,1093.50,10,0
01/25/2005,08:03,1093.50,1093.50,1093.50,1093.50,12,0
01/25/2005,08:04,1093.50,1093.50,1093.50,1093.50,4,0
01/25/2005,08:05,1093.25,1093.25,1093.25,1093.25,0,3
01/25/2005,08:06,1093.25,1093.50,1093.00,1093.00,1,235
01/25/2005,08:07,1093.25,1093.50,1093.00,1093.50,115,2
01/25/2005,08:08,1093.25,1093.50,1093.25,1093.50,67,4
01/25/2005,08:09,1093.50,1093.50,1093.25,1093.50,26,10
01/25/2005,08:10,1093.25,1093.50,1093.25,1093.50,131,1
01/25/2005,08:11,1093.50,1093.50,1093.25,1093.25,130,5
01/25/2005,08:12,1093.50,1093.50,1093.25,1093.50,37,1
01/25/2005,08:13,1093.50,1093.50,1093.00,1093.25,43,108
01/25/2005,08:14,1093.25,1093.50,1093.00,1093.50,108,4
01/25/2005,08:15,1093.25,1093.50,1093.25,1093.50,96,43
01/25/2005,08:16,1093.50,1093.50,1093.25,1093.25,31,128
01/25/2005,08:17,1093.25,1093.50,1093.25,1093.25,4,54
01/25/2005,08:18,1093.50,1093.50,1093.25,1093.50,22,50
01/25/2005,08:19,1093.25,1093.50,1093.25,1093.25,17,36
01/25/2005,08:20,1093.25,1093.50,1093.25,1093.25,11,111
01/25/2005,08:21,1093.00,1093.25,1093.00,1093.00,15,51
01/25/2005,08:22,1093.00,1093.25,1093.00,1093.25,6,10
01/25/2005,08:23,1093.25,1093.25,1093.25,1093.25,2,0
01/25/2005,08:24,1093.00,1093.25,1093.00,1093.00,1,11
01/25/2005,08:25,1093.00,1093.25,1093.00,1093.00,13,105
01/25/2005,08:26,1093.00,1093.25,1093.00,1093.00,40,9
01/25/2005,08:27,1093.00,1093.25,1093.00,1093.00,2,560
01/25/2005,08:28,1093.00,1093.25,1093.00,1093.00,8,130
01/25/2005,08:29,1093.00,1093.00,1092.75,1092.75,52,432
01/25/2005,08:30,1092.75,1093.00,1092.50,1092.50,302,501
01/25/2005,08:31,1092.75,1093.00,1092.00,1092.50,3031,3420
01/25/2005,08:32,1092.50,1093.00,1092.25,1093.00,2366,107
01/25/2005,08:33,1092.75,1093.75,1092.75,1093.50,2412,980
01/25/2005,08:34,1093.50,1093.75,1093.00,1093.00,772,1492
01/25/2005,08:35,1093.25,1094.00,1093.00,1094.00,1266,622
01/25/2005,08:36,1094.00,1094.50,1093.75,1094.25,2020,938
01/25/2005,08:37,1094.00,1094.75,1094.00,1094.75,2882,1556
01/25/2005,08:38,1094.75,1095.75,1094.75,1095.75,5852,3666
01/25/2005,08:39,1095.75,1095.75,1095.25,1095.50,1666,2044
01/25/2005,08:40,1095.50,1096.00,1095.25,1095.50,1873,822
01/25/2005,08:41,1095.75,1096.00,1095.50,1096.00,3204,1361
01/25/2005,08:42,1096.25,1096.25,1095.50,1096.25,3010,2974
01/25/2005,08:43,1096.00,1096.25,1095.75,1096.00,1298,1781
01/25/2005,08:44,1096.00,1096.75,1096.00,1096.75,5254,682
01/25/2005,08:45,1096.75,1097.25,1096.50,1096.75,6110,3957
01/25/2005,08:46,1096.75,1097.50,1096.75,1097.00,6610,2535
01/25/2005,08:47,1097.00,1097.25,1096.50,1096.50,1947,3455
01/25/2005,08:48,1096.50,1096.75,1096.00,1096.00,692,3184
01/25/2005,08:49,1096.00,1096.25,1095.75,1096.00,1653,1611
01/25/2005,08:50,1096.00,1097.25,1096.00,1097.25,3653,1424
01/25/2005,08:51,1097.25,1097.50,1096.75,1097.00,3392,1295
01/25/2005,08:52,1097.00,1097.50,1096.25,1096.50,1397,1757
01/25/2005,08:53,1096.50,1097.00,1096.50,1097.00,1529,200
01/25/2005,08:54,1097.00,1097.00,1096.50,1096.50,729,1689
01/25/2005,08:55,1096.50,1097.00,1096.25,1097.00,2209,536
01/25/2005,08:56,1097.00,1097.25,1096.75,1097.00,2556,659
01/25/2005,08:57,1097.00,1097.25,1096.25,1096.50,782,3792
01/25/2005,08:58,1096.50,1096.50,1096.00,1096.00,393,1276
01/25/2005,08:59,1096.25,1096.25,1096.00,1096.00,380,389
01/25/2005,09:00,1096.25,1096.25,1096.00,1096.00,879,321
01/25/2005,09:01,1096.00,1098.00,1096.00,1097.25,6100,4686
01/25/2005,09:02,1097.50,1097.50,1095.50,1095.50,1924,6123
01/25/2005,09:03,1095.50,1096.50,1095.50,1096.25,2490,3695
01/25/2005,09:04,1096.00,1097.25,1096.00,1097.00,5496,2173
01/25/2005,09:05,1097.25,1097.25,1096.00,1096.25,3735,3109
01/25/2005,09:06,1096.25,1096.75,1096.00,1096.00,802,1459
01/25/2005,09:07,1096.00,1096.50,1096.00,1096.25,419,898
01/25/2005,09:08,1096.00,1096.25,1095.25,1095.50,442,3577
01/25/2005,09:09,1095.25,1096.25,1095.25,1096.00,1223,2435
01/25/2005,09:10,1096.00,1096.25,1095.75,1096.25,1512,668
01/25/2005,09:11,1096.25,1096.25,1095.50,1096.00,567,1474
01/25/2005,09:12,1096.00,1096.00,1095.50,1095.75,428,480
01/25/2005,09:13,1095.75,1096.00,1095.75,1096.00,1071,883
01/25/2005,09:14,1096.00,1096.00,1095.50,1095.75,1471,972
01/25/2005,09:15,1095.75,1096.00,1095.75,1095.75,547,637
01/25/2005,09:16,1096.00,1096.00,1095.50,1095.50,364,2021
01/25/2005,09:17,1095.75,1096.25,1095.50,1096.25,1554,124
01/25/2005,09:18,1096.25,1096.50,1096.00,1096.50,2082,537
01/25/2005,09:19,1096.50,1097.25,1096.25,1096.75,2653,712
01/25/2005,09:20,1097.00,1097.00,1096.50,1096.50,210,794
01/25/2005,09:21,1096.75,1096.75,1096.00,1096.00,232,1481
01/25/2005,09:22,1096.00,1096.25,1095.50,1095.50,462,3151
01/25/2005,09:23,1095.50,1096.00,1095.50,1096.00,779,609
01/25/2005,09:24,1096.00,1096.00,1095.25,1095.75,887,1082
01/25/2005,09:25,1095.50,1096.75,1095.50,1096.50,3200,804
01/25/2005,09:26,1096.50,1097.25,1096.25,1097.00,4169,848
01/25/2005,09:27,1097.25,1097.75,1096.75,1096.75,2685,1768
01/25/2005,09:28,1096.75,1097.25,1096.50,1097.25,2323,783
01/25/2005,09:29,1097.25,1097.50,1097.00,1097.25,643,1158
01/25/2005,09:30,1097.00,1097.50,1096.50,1097.50,2109,883
01/25/2005,09:31,1097.50,1098.25,1097.00,1098.00,5512,963
01/25/2005,09:32,1098.25,1098.50,1097.75,1097.75,2938,2456
01/25/2005,09:33,1097.75,1098.25,1097.75,1098.00,1367,812
01/25/2005,09:34,1098.25,1098.25,1097.75,1098.00,908,2457
01/25/2005,09:35,1097.75,1098.00,1097.50,1097.50,1470,2175
01/25/2005,09:36,1097.50,1097.75,1097.25,1097.25,1458,1500
01/25/2005,09:37,1097.25,1097.50,1097.00,1097.25,923,1654
01/25/2005,09:38,1097.00,1097.25,1096.50,1097.00,756,2025
01/25/2005,09:39,1097.25,1097.75,1097.00,1097.25,2002,215
01/25/2005,09:40,1097.50,1097.50,1097.25,1097.50,1006,83
01/25/2005,09:41,1097.50,1098.00,1097.25,1097.25,986,1042
01/25/2005,09:42,1097.25,1097.50,1097.25,1097.50,254,38
01/25/2005,09:43,1097.25,1097.75,1097.00,1097.00,800,1019
01/25/2005,09:44,1097.00,1097.25,1096.75,1096.75,11,1058
01/25/2005,09:45,1096.75,1097.25,1096.75,1097.25,1357,174
01/25/2005,09:46,1097.00,1097.25,1096.75,1097.00,411,1041
01/25/2005,09:47,1097.00,1097.25,1096.75,1096.75,44,936
01/25/2005,09:48,1096.75,1097.00,1096.50,1096.50,78,1269
01/25/2005,09:49,1096.50,1097.00,1096.50,1097.00,388,323
01/25/2005,09:50,1096.75,1096.75,1096.00,1096.25,546,2380
01/25/2005,09:51,1096.00,1096.25,1095.50,1096.00,1799,2329
01/25/2005,09:52,1096.00,1096.25,1095.75,1096.25,979,131
01/25/2005,09:53,1096.25,1096.75,1096.00,1096.75,1823,250
01/25/2005,09:54,1096.75,1096.75,1096.50,1096.75,1035,19
01/25/2005,09:55,1096.75,1096.75,1096.50,1096.50,552,124
01/25/2005,09:56,1096.50,1096.75,1096.25,1096.25,376,1268
01/25/2005,09:57,1096.25,1096.25,1095.75,1096.25,954,2117
01/25/2005,09:58,1096.25,1096.75,1096.25,1096.50,1413,462
01/25/2005,09:59,1096.50,1096.75,1096.25,1096.50,260,1224
01/25/2005,10:00,1096.50,1096.75,1096.50,1096.75,499,428
01/25/2005,10:01,1096.50,1096.75,1096.50,1096.75,178,595
01/25/2005,10:02,1096.75,1096.75,1096.50,1096.50,850,345
01/25/2005,10:03,1096.50,1096.50,1096.00,1096.25,391,737
01/25/2005,10:04,1096.25,1096.50,1096.00,1096.50,463,352
01/25/2005,10:05,1096.25,1096.50,1096.00,1096.25,103,398
01/25/2005,10:06,1096.25,1096.50,1096.25,1096.25,1223,501
01/25/2005,10:07,1096.25,1096.75,1096.25,1096.75,427,380
01/25/2005,10:08,1096.75,1097.25,1096.50,1097.25,2845,513
01/25/2005,10:09,1097.00,1097.50,1097.00,1097.00,916,419
01/25/2005,10:10,1097.25,1097.50,1097.00,1097.00,370,535
01/25/2005,10:11,1097.00,1097.25,1096.50,1096.75,133,644
01/25/2005,10:12,1097.00,1097.25,1096.75,1097.00,235,329
01/25/2005,10:13,1096.75,1097.00,1096.75,1097.00,376,26
01/25/2005,10:14,1097.00,1097.00,1096.75,1096.75,211,29
01/25/2005,10:15,1096.75,1097.00,1096.25,1096.50,213,1039
01/25/2005,10:16,1096.25,1096.50,1096.25,1096.25,54,336
01/25/2005,10:17,1096.50,1096.75,1096.25,1096.25,546,209
01/25/2005,10:18,1096.25,1096.50,1096.25,1096.50,149,95
01/25/2005,10:19,1096.50,1096.75,1096.25,1096.25,108,579
01/25/2005,10:20,1096.50,1097.00,1096.25,1097.00,1044,627
01/25/2005,10:21,1096.75,1097.00,1096.25,1096.50,28,463
01/25/2005,10:22,1096.50,1096.50,1096.25,1096.50,179,85
01/25/2005,10:23,1096.25,1096.50,1096.25,1096.50,62,29
01/25/2005,10:24,1096.25,1096.25,1096.00,1096.25,292,1173
01/25/2005,10:25,1096.25,1096.50,1096.00,1096.25,951,249
01/25/2005,10:26,1096.50,1096.50,1096.00,1096.25,264,409
01/25/2005,10:27,1096.00,1096.50,1096.00,1096.25,694,661
01/25/2005,10:28,1096.25,1096.75,1096.25,1096.75,1288,131
01/25/2005,10:29,1096.75,1097.50,1096.50,1097.25,2071,215
01/25/2005,10:30,1097.50,1097.50,1097.00,1097.25,1046,623
01/25/2005,10:31,1097.50,1097.50,1097.00,1097.25,356,1076
01/25/2005,10:32,1097.25,1097.50,1097.00,1097.25,261,211
01/25/2005,10:33,1097.25,1097.25,1097.00,1097.00,87,942
01/25/2005,10:34,1097.00,1097.00,1096.50,1097.00,133,661
01/25/2005,10:35,1096.75,1097.00,1096.75,1096.75,2,412
01/25/2005,10:36,1096.75,1097.25,1096.75,1096.75,173,472
01/25/2005,10:37,1096.50,1096.75,1096.50,1096.50,146,583
01/25/2005,10:38,1096.50,1096.50,1096.00,1096.25,445,3068
01/25/2005,10:39,1096.00,1096.25,1096.00,1096.00,41,816
01/25/2005,10:40,1096.25,1096.25,1095.75,1095.75,270,2911
01/25/2005,10:41,1096.00,1096.00,1095.50,1095.75,296,452
01/25/2005,10:42,1095.75,1096.25,1095.75,1096.25,1097,159
01/25/2005,10:43,1096.25,1096.25,1095.50,1095.75,833,918
01/25/2005,10:44,1095.75,1096.00,1095.50,1095.50,374,467
01/25/2005,10:45,1095.75,1095.75,1095.25,1095.50,776,2477
01/25/2005,10:46,1095.50,1095.50,1095.00,1095.25,1023,1419
01/25/2005,10:47,1095.25,1095.50,1095.00,1095.50,407,358
01/25/2005,10:48,1095.50,1095.50,1095.00,1095.25,427,835
01/25/2005,10:49,1095.00,1095.50,1095.00,1095.50,156,490
01/25/2005,10:50,1095.50,1095.50,1095.25,1095.50,1242,53
01/25/2005,10:51,1095.50,1095.75,1095.25,1095.75,491,48
01/25/2005,10:52,1095.75,1095.75,1095.00,1095.25,193,1006
01/25/2005,10:53,1095.00,1095.50,1094.50,1095.25,2057,3946
01/25/2005,10:54,1095.00,1096.00,1095.00,1096.00,2273,502
01/25/2005,10:55,1095.75,1096.00,1095.75,1095.75,104,172
01/25/2005,10:56,1095.75,1096.25,1095.75,1096.25,744,332
01/25/2005,10:57,1096.00,1096.25,1096.00,1096.25,104,226
01/25/2005,10:58,1096.00,1096.25,1095.50,1095.75,88,1458
01/25/2005,10:59,1095.50,1095.75,1095.25,1095.75,276,705
01/25/2005,11:00,1095.50,1096.00,1095.50,1095.75,1201,71
01/25/2005,11:01,1095.75,1096.00,1095.50,1095.75,138,274
01/25/2005,11:02,1095.50,1095.75,1095.25,1095.50,735,1226
01/25/2005,11:03,1095.50,1095.50,1094.75,1095.25,603,2402
01/25/2005,11:04,1095.25,1095.25,1094.75,1095.00,591,750
01/25/2005,11:05,1095.00,1095.25,1094.75,1095.00,158,589
01/25/2005,11:06,1095.00,1095.00,1094.50,1094.50,672,1199
01/25/2005,11:07,1094.75,1095.25,1094.50,1095.00,930,309
01/25/2005,11:08,1095.00,1095.25,1095.00,1095.00,329,97
01/25/2005,11:09,1095.00,1095.50,1094.75,1095.25,1326,455
01/25/2005,11:10,1095.50,1096.00,1095.25,1096.00,2006,95
01/25/2005,11:11,1096.00,1096.00,1095.50,1095.75,685,591
01/25/2005,11:12,1095.75,1096.00,1095.50,1095.50,178,734
01/25/2005,11:13,1095.50,1095.75,1095.25,1095.75,371,302
01/25/2005,11:14,1095.75,1096.00,1095.75,1096.00,263,128
01/25/2005,11:15,1096.00,1096.00,1095.50,1095.75,290,277
01/25/2005,11:16,1095.75,1095.75,1095.50,1095.75,262,37
01/25/2005,11:17,1095.50,1095.75,1095.50,1095.75,200,110
01/25/2005,11:18,1095.50,1095.75,1095.25,1095.25,117,481
01/25/2005,11:19,1095.25,1095.50,1095.25,1095.50,186,22
01/25/2005,11:20,1095.50,1095.50,1095.25,1095.50,446,35
01/25/2005,11:21,1095.50,1095.75,1095.50,1095.50,146,37
01/25/2005,11:22,1095.50,1095.75,1095.50,1095.50,13,78
01/25/2005,11:23,1095.75,1096.25,1095.50,1096.25,1357,82
01/25/2005,11:24,1096.25,1096.25,1095.75,1096.00,539,422
01/25/2005,11:25,1095.75,1096.00,1095.75,1095.75,41,59
01/25/2005,11:26,1096.00,1096.00,1095.75,1096.00,34,418
01/25/2005,11:27,1095.75,1096.00,1095.50,1095.50,50,569
01/25/2005,11:28,1095.50,1095.75,1095.25,1095.50,391,717
01/25/2005,11:29,1095.50,1095.75,1095.25,1095.75,156,163
01/25/2005,11:30,1095.50,1095.75,1095.50,1095.50,122,107
01/25/2005,11:31,1095.50,1096.00,1095.50,1096.00,524,262
01/25/2005,11:32,1095.75,1096.00,1095.50,1095.75,14,165
01/25/2005,11:33,1095.75,1095.75,1095.50,1095.50,3,30
01/25/2005,11:34,1095.50,1096.00,1095.50,1096.00,595,231
01/25/2005,11:35,1096.00,1096.25,1095.75,1096.00,443,83
01/25/2005,11:36,1096.25,1096.25,1096.00,1096.00,39,117
01/25/2005,11:37,1096.00,1096.25,1096.00,1096.00,337,178
01/25/2005,11:38,1096.25,1096.25,1095.75,1095.75,107,352
01/25/2005,11:39,1095.75,1096.00,1095.75,1096.00,120,27
01/25/2005,11:40,1096.00,1096.00,1095.50,1095.75,58,348
01/25/2005,11:41,1095.50,1096.00,1095.50,1095.75,293,20
01/25/2005,11:42,1096.00,1096.25,1095.75,1096.25,587,101
01/25/2005,11:43,1096.00,1096.50,1096.00,1096.50,515,26
01/25/2005,11:44,1096.50,1096.75,1096.25,1096.75,1311,276
01/25/2005,11:45,1096.50,1096.50,1096.25,1096.50,256,461
01/25/2005,11:46,1096.25,1096.75,1096.25,1096.25,660,206
01/25/2005,11:47,1096.25,1096.50,1096.25,1096.25,106,13
01/25/2005,11:48,1096.25,1096.50,1096.25,1096.25,16,23
01/25/2005,11:49,1096.50,1096.50,1096.00,1096.25,144,462
01/25/2005,11:50,1096.25,1096.25,1095.75,1096.00,633,862
01/25/2005,11:51,1096.00,1096.25,1095.75,1096.25,420,180
01/25/2005,11:52,1096.25,1096.50,1096.00,1096.25,213,83
01/25/2005,11:53,1096.25,1096.50,1096.00,1096.25,184,218
01/25/2005,11:54,1096.00,1096.25,1096.00,1096.25,132,16
01/25/2005,11:55,1096.00,1096.25,1095.50,1095.50,192,1073
01/25/2005,11:56,1095.50,1096.00,1095.50,1096.00,425,30
01/25/2005,11:57,1096.00,1096.00,1095.50,1095.50,32,531
01/25/2005,11:58,1095.50,1095.75,1095.25,1095.75,456,895
01/25/2005,11:59,1095.75,1095.75,1095.25,1095.50,20,103
01/25/2005,12:00,1095.50,1095.50,1095.25,1095.25,132,119
01/25/2005,12:01,1095.50,1095.75,1095.25,1095.50,629,479
01/25/2005,12:02,1095.75,1096.00,1095.50,1095.75,666,16
01/25/2005,12:03,1095.75,1096.00,1095.50,1095.75,56,322
01/25/2005,12:04,1095.75,1096.25,1095.50,1096.00,1280,307
01/25/2005,12:05,1096.00,1097.00,1096.00,1096.50,2194,1367
01/25/2005,12:06,1096.50,1096.75,1096.25,1096.25,161,671
01/25/2005,12:07,1096.00,1096.75,1096.00,1096.75,1639,316
01/25/2005,12:08,1096.75,1097.00,1096.75,1096.75,200,175
01/25/2005,12:09,1096.75,1097.50,1096.50,1097.25,2078,665
01/25/2005,12:10,1097.25,1097.75,1097.25,1097.50,1541,356
01/25/2005,12:11,1097.50,1097.75,1097.50,1097.50,224,351
01/25/2005,12:12,1097.50,1097.50,1097.25,1097.50,128,387
01/25/2005,12:13,1097.50,1097.50,1097.25,1097.25,62,149
01/25/2005,12:14,1097.25,1097.50,1097.25,1097.50,141,206
01/25/2005,12:15,1097.25,1097.50,1097.25,1097.25,243,112
01/25/2005,12:16,1097.25,1098.00,1097.25,1097.75,1863,573
01/25/2005,12:17,1097.75,1098.00,1097.50,1097.75,847,79
01/25/2005,12:18,1097.75,1097.75,1097.25,1097.50,135,665
01/25/2005,12:19,1097.50,1097.50,1097.25,1097.25,166,447
01/25/2005,12:20,1097.25,1097.50,1097.25,1097.25,32,36
01/25/2005,12:21,1097.25,1097.75,1097.25,1097.25,695,406
01/25/2005,12:22,1097.50,1097.75,1097.25,1097.75,582,252
01/25/2005,12:23,1097.75,1097.75,1097.50,1097.50,94,25
01/25/2005,12:24,1097.50,1098.50,1097.50,1098.25,3230,387
01/25/2005,12:25,1098.25,1098.25,1098.00,1098.00,1478,448
01/25/2005,12:26,1098.00,1098.25,1097.75,1098.00,223,1498
01/25/2005,12:27,1097.75,1098.25,1097.75,1098.00,1446,246
01/25/2005,12:28,1098.00,1098.00,1097.75,1097.75,46,1079
01/25/2005,12:29,1097.75,1098.25,1097.50,1098.00,442,514
01/25/2005,12:30,1097.75,1098.00,1097.75,1098.00,157,122
01/25/2005,12:31,1098.00,1098.00,1097.75,1097.75,81,56
01/25/2005,12:32,1098.00,1098.00,1097.50,1097.75,18,591
01/25/2005,12:33,1097.75,1097.75,1097.25,1097.25,142,629
01/25/2005,12:34,1097.25,1097.50,1097.00,1097.00,29,1444
01/25/2005,12:35,1097.00,1097.00,1096.25,1096.75,1144,2431
01/25/2005,12:36,1096.75,1096.75,1096.50,1096.75,530,411
01/25/2005,12:37,1097.00,1097.00,1096.75,1097.00,41,79
01/25/2005,12:38,1097.00,1097.00,1096.75,1096.75,12,40
01/25/2005,12:39,1097.00,1097.00,1096.50,1096.50,225,384
01/25/2005,12:40,1096.75,1096.75,1096.50,1096.75,66,204
01/25/2005,12:41,1096.75,1096.75,1096.50,1096.75,439,23
01/25/2005,12:42,1096.75,1096.75,1096.50,1096.50,77,60
01/25/2005,12:43,1096.75,1096.75,1096.50,1096.50,14,193
01/25/2005,12:44,1096.50,1097.00,1096.50,1096.75,437,69
01/25/2005,12:45,1096.75,1097.00,1096.50,1096.75,5,127
01/25/2005,12:46,1096.75,1097.00,1096.50,1096.75,201,217
01/25/2005,12:47,1096.75,1097.00,1096.50,1097.00,358,142
01/25/2005,12:48,1096.75,1097.00,1096.50,1097.00,217,148
01/25/2005,12:49,1096.75,1097.00,1096.75,1096.75,48,117
01/25/2005,12:50,1096.75,1097.00,1096.75,1096.75,10,27
01/25/2005,12:51,1096.75,1097.50,1096.75,1097.50,1372,56
01/25/2005,12:52,1097.50,1097.50,1097.00,1097.00,195,318
01/25/2005,12:53,1097.00,1097.00,1096.75,1096.75,35,306
01/25/2005,12:54,1096.75,1097.00,1096.50,1096.75,134,637
01/25/2005,12:55,1096.50,1096.75,1096.25,1096.75,241,602
01/25/2005,12:56,1096.50,1096.75,1096.25,1096.50,334,261
01/25/2005,12:57,1096.50,1096.75,1096.50,1096.50,56,22
01/25/2005,12:58,1096.50,1097.00,1096.50,1097.00,454,92
01/25/2005,12:59,1097.00,1097.00,1096.75,1096.75,247,58
01/25/2005,13:00,1096.75,1096.75,1096.00,1096.50,368,1979
01/25/2005,13:01,1096.25,1096.50,1095.75,1096.50,455,1073
01/25/2005,13:02,1096.50,1096.50,1096.25,1096.25,27,173
01/25/2005,13:03,1096.50,1096.75,1096.25,1096.50,362,224
01/25/2005,13:04,1096.75,1096.75,1096.25,1096.25,48,376
01/25/2005,13:05,1096.50,1096.50,1096.00,1096.25,354,430
01/25/2005,13:06,1096.25,1096.50,1096.00,1096.00,2,210
01/25/2005,13:07,1096.25,1096.25,1095.75,1096.00,169,1444
01/25/2005,13:08,1095.75,1096.00,1095.75,1096.00,13,387
01/25/2005,13:09,1095.75,1096.00,1095.75,1096.00,580,68
01/25/2005,13:10,1096.00,1096.00,1095.50,1095.75,496,770
01/25/2005,13:11,1096.00,1096.00,1095.75,1095.75,13,570
01/25/2005,13:12,1095.75,1096.00,1095.75,1096.00,42,38
01/25/2005,13:13,1095.75,1096.00,1095.75,1096.00,358,85
01/25/2005,13:14,1096.00,1096.25,1095.75,1096.25,1576,22
01/25/2005,13:15,1096.25,1096.50,1096.00,1096.00,1275,189
01/25/2005,13:16,1096.25,1096.25,1096.00,1096.00,184,41
01/25/2005,13:17,1096.00,1096.25,1096.00,1096.25,19,416
01/25/2005,13:18,1096.00,1096.00,1095.75,1096.00,35,778
01/25/2005,13:19,1095.75,1096.25,1095.75,1096.00,2246,340
01/25/2005,13:20,1095.75,1096.00,1095.50,1095.50,75,1396
01/25/2005,13:21,1095.50,1095.75,1094.75,1094.75,649,3045
01/25/2005,13:22,1095.00,1095.25,1094.75,1095.25,1025,1543
01/25/2005,13:23,1095.00,1095.25,1094.75,1095.25,614,766
01/25/2005,13:24,1095.25,1095.25,1095.00,1095.00,16,599
01/25/2005,13:25,1095.00,1095.25,1094.75,1095.00,295,461
01/25/2005,13:26,1095.00,1095.00,1094.50,1095.00,436,968
01/25/2005,13:27,1094.75,1095.25,1094.25,1094.25,757,3223
01/25/2005,13:28,1094.25,1094.75,1094.25,1094.50,832,945
01/25/2005,13:29,1094.50,1094.75,1093.75,1094.00,1181,3439
01/25/2005,13:30,1094.00,1094.25,1093.25,1093.50,688,3335
01/25/2005,13:31,1093.50,1094.00,1093.50,1093.75,1847,1561
01/25/2005,13:32,1093.75,1094.00,1093.50,1093.75,1765,3718
01/25/2005,13:33,1093.75,1094.00,1093.50,1094.00,283,32
01/25/2005,13:34,1094.00,1094.50,1093.75,1094.00,1637,1136
01/25/2005,13:35,1094.00,1094.25,1094.00,1094.00,242,1268
01/25/2005,13:36,1094.25,1094.50,1094.00,1094.00,1024,1261
01/25/2005,13:37,1094.25,1094.50,1093.75,1093.75,920,1541
01/25/2005,13:38,1094.00,1094.50,1094.00,1094.50,2103,163
01/25/2005,13:39,1094.50,1094.50,1093.75,1094.00,83,453
01/25/2005,13:40,1094.00,1094.00,1093.50,1093.50,95,1032
01/25/2005,13:41,1093.50,1093.75,1093.50,1093.75,199,252
01/25/2005,13:42,1093.75,1094.00,1093.50,1094.00,587,129
01/25/2005,13:43,1094.00,1094.50,1093.75,1094.50,2228,91
01/25/2005,13:44,1094.50,1094.50,1094.25,1094.25,91,286
01/25/2005,13:45,1094.50,1094.75,1094.25,1094.50,1467,1929
01/25/2005,13:46,1094.50,1094.75,1094.00,1094.25,1002,1070
01/25/2005,13:47,1094.25,1094.50,1094.00,1094.50,477,185
01/25/2005,13:48,1094.50,1094.75,1094.25,1094.75,1866,106
01/25/2005,13:49,1094.75,1094.75,1094.25,1094.25,551,369
01/25/2005,13:50,1094.25,1094.50,1094.00,1094.50,306,809
01/25/2005,13:51,1094.50,1095.00,1094.25,1095.00,1577,1358
01/25/2005,13:52,1094.75,1095.00,1094.50,1094.75,202,366
01/25/2005,13:53,1095.00,1095.25,1094.50,1094.50,1232,951
01/25/2005,13:54,1094.50,1094.75,1094.25,1094.25,110,897
01/25/2005,13:55,1094.25,1094.75,1094.25,1094.75,220,85
01/25/2005,13:56,1094.75,1094.75,1094.00,1094.00,186,1291
01/25/2005,13:57,1094.25,1094.50,1094.00,1094.50,476,58
01/25/2005,13:58,1094.25,1094.75,1094.25,1094.50,624,670
01/25/2005,13:59,1094.25,1094.75,1094.25,1094.50,161,28
01/25/2005,14:00,1094.75,1095.50,1094.50,1095.25,3349,481
01/25/2005,14:01,1095.25,1095.50,1095.00,1095.00,566,869
01/25/2005,14:02,1095.00,1095.00,1094.25,1094.50,447,1616
01/25/2005,14:03,1094.25,1094.75,1094.25,1094.25,349,1015
01/25/2005,14:04,1094.50,1095.00,1094.25,1094.75,981,253
01/25/2005,14:05,1094.75,1095.50,1094.75,1095.50,1226,279
01/25/2005,14:06,1095.50,1095.50,1095.00,1095.25,389,688
01/25/2005,14:07,1095.25,1095.50,1095.00,1095.50,535,347
01/25/2005,14:08,1095.25,1095.50,1095.00,1095.25,955,467
01/25/2005,14:09,1095.25,1095.25,1094.50,1095.00,284,1530
01/25/2005,14:10,1095.00,1095.00,1094.75,1094.75,36,74
01/25/2005,14:11,1095.00,1095.50,1094.50,1095.25,1068,307
01/25/2005,14:12,1095.50,1095.50,1095.00,1095.00,217,416
01/25/2005,14:13,1095.00,1095.25,1094.75,1094.75,85,704
01/25/2005,14:14,1094.75,1095.00,1094.25,1094.25,120,1980
01/25/2005,14:15,1094.25,1094.25,1093.50,1093.75,1343,2450
01/25/2005,14:16,1094.00,1094.00,1093.25,1093.50,593,1709
01/25/2005,14:17,1093.50,1093.75,1093.00,1093.00,60,3044
01/25/2005,14:18,1093.00,1093.25,1092.50,1093.00,625,4360
01/25/2005,14:19,1092.75,1093.25,1092.50,1093.00,2652,894
01/25/2005,14:20,1093.00,1093.00,1092.50,1092.75,1834,511
01/25/2005,14:21,1092.75,1093.00,1092.75,1093.00,606,94
01/25/2005,14:22,1093.00,1093.00,1092.00,1092.25,2479,3510
01/25/2005,14:23,1092.25,1092.50,1092.00,1092.25,1083,1900
01/25/2005,14:24,1092.00,1093.00,1092.00,1092.75,1985,256
01/25/2005,14:25,1092.75,1093.25,1092.75,1092.75,1404,914
01/25/2005,14:26,1093.00,1093.25,1092.50,1093.00,565,323
01/25/2005,14:27,1093.25,1093.25,1092.50,1092.75,351,816
01/25/2005,14:28,1092.75,1092.75,1092.50,1092.75,360,1208
01/25/2005,14:29,1092.75,1093.00,1092.00,1092.75,772,2005
01/25/2005,14:30,1092.75,1093.00,1092.50,1092.50,486,459
01/25/2005,14:31,1092.50,1093.50,1092.50,1093.25,2045,661
01/25/2005,14:32,1093.25,1093.25,1092.75,1093.00,753,837
01/25/2005,14:33,1093.00,1093.00,1092.50,1092.50,266,751
01/25/2005,14:34,1092.75,1093.00,1092.50,1092.75,465,365
01/25/2005,14:35,1092.75,1093.50,1092.75,1093.25,1476,299
01/25/2005,14:36,1093.00,1093.50,1093.00,1093.00,471,244
01/25/2005,14:37,1093.25,1093.25,1092.50,1092.75,202,1212
01/25/2005,14:38,1092.75,1093.00,1092.50,1092.75,333,33
01/25/2005,14:39,1093.00,1093.50,1092.75,1093.25,1414,258
01/25/2005,14:40,1093.25,1093.25,1092.50,1092.75,137,645
01/25/2005,14:41,1092.75,1093.00,1091.50,1091.50,579,5237
01/25/2005,14:42,1091.50,1092.00,1091.25,1091.75,2076,2184
01/25/2005,14:43,1092.00,1092.25,1091.50,1091.50,631,1170
01/25/2005,14:44,1091.50,1091.75,1091.00,1091.25,174,3022
01/25/2005,14:45,1091.00,1091.75,1091.00,1091.50,2086,793
01/25/2005,14:46,1091.50,1091.75,1091.25,1091.50,503,942
01/25/2005,14:47,1091.75,1092.25,1091.75,1092.00,2601,374
01/25/2005,14:48,1092.00,1092.25,1092.00,1092.25,715,347
01/25/2005,14:49,1092.00,1092.25,1091.50,1092.25,2511,1537
01/25/2005,14:50,1092.25,1092.75,1092.25,1092.50,1732,1076
01/25/2005,14:51,1092.50,1092.75,1092.25,1092.50,563,498
01/25/2005,14:52,1092.50,1093.00,1092.50,1092.75,888,993
01/25/2005,14:53,1092.75,1092.75,1092.50,1092.75,634,227
01/25/2005,14:54,1092.50,1093.00,1092.50,1092.50,384,707
01/25/2005,14:55,1092.50,1092.75,1092.00,1092.25,706,2886
01/25/2005,14:56,1092.25,1092.25,1091.25,1091.50,1717,2250
01/25/2005,14:57,1091.50,1092.50,1091.50,1092.25,2837,451
01/25/2005,14:58,1092.25,1092.50,1092.25,1092.50,219,200
01/25/2005,14:59,1092.25,1092.75,1092.00,1092.75,1659,1207
01/25/2005,15:00,1092.50,1092.75,1092.25,1092.50,426,3344
01/25/2005,15:01,1092.50,1093.00,1092.50,1092.75,2732,2465
01/25/2005,15:02,1093.00,1093.00,1092.50,1092.75,561,339
01/25/2005,15:03,1092.50,1093.00,1092.50,1093.00,1078,263
01/25/2005,15:04,1092.75,1093.00,1092.50,1092.50,75,860
01/25/2005,15:05,1092.75,1092.75,1092.50,1092.75,118,173
01/25/2005,15:06,1092.75,1092.75,1092.50,1092.50,608,312
01/25/2005,15:07,1092.75,1093.00,1092.75,1092.75,938,819
01/25/2005,15:08,1092.75,1093.00,1092.50,1092.75,1191,173
01/25/2005,15:09,1092.75,1093.00,1092.50,1092.75,308,822
01/25/2005,15:10,1092.50,1092.75,1092.50,1092.75,68,1207
01/25/2005,15:11,1092.75,1092.75,1092.25,1092.50,405,786
01/25/2005,15:12,1092.50,1092.75,1092.25,1092.50,464,644
01/25/2005,15:13,1092.50,1092.75,1092.50,1092.50,299,1149
01/25/2005,15:14,1092.50,1092.50,1092.25,1092.25,1267,675
01/25/2005,15:15,1092.25,1093.00,1092.25,1092.50,3802,2023
01/25/2005,15:16,1092.75,1092.75,1092.50,1092.50,26,40
01/25/2005,15:31,1092.75,1093.50,1092.50,1093.50,486,19
01/25/2005,15:32,1093.25,1093.25,1093.00,1093.25,6,175
01/25/2005,15:33,1093.25,1093.50,1093.00,1093.50,115,2
01/25/2005,15:34,1093.25,1093.50,1093.25,1093.50,83,2
01/25/2005,15:35,1093.50,1093.75,1093.50,1093.75,27,54
01/25/2005,15:36,1093.75,1093.75,1093.25,1093.50,84,52
01/25/2005,15:37,1093.75,1094.25,1093.75,1094.25,507,0
01/25/2005,15:38,1094.25,1094.25,1094.00,1094.00,41,63
01/25/2005,15:39,1094.00,1094.25,1094.00,1094.00,221,153
01/25/2005,15:40,1094.00,1094.25,1094.00,1094.25,71,189
01/25/2005,15:41,1094.50,1094.50,1094.00,1094.00,11,40
01/25/2005,15:42,1094.00,1094.25,1094.00,1094.00,6,109
01/25/2005,15:43,1094.00,1094.00,1093.75,1094.00,1,12
01/25/2005,15:44,1093.75,1093.75,1093.50,1093.50,0,66
01/25/2005,15:45,1093.75,1093.75,1093.50,1093.50,18,135
01/25/2005,15:46,1093.50,1093.75,1093.50,1093.75,1,96
01/25/2005,15:47,1093.50,1093.50,1093.50,1093.50,0,229
01/25/2005,15:48,1093.50,1093.50,1093.25,1093.50,9,24
01/25/2005,15:49,1093.50,1093.50,1093.50,1093.50,19,0
01/25/2005,15:50,1093.50,1093.50,1093.50,1093.50,35,0
01/25/2005,15:51,1093.25,1093.50,1093.25,1093.50,24,5
01/25/2005,15:52,1093.50,1093.75,1093.50,1093.50,25,12
01/25/2005,15:54,1093.50,1093.50,1093.50,1093.50,0,76
01/25/2005,15:55,1093.50,1094.00,1093.50,1093.75,143,4
01/25/2005,15:56,1093.75,1094.00,1093.75,1093.75,2,2
01/25/2005,15:57,1094.00,1094.00,1093.75,1093.75,12,2
01/25/2005,15:58,1094.00,1094.00,1094.00,1094.00,23,0
01/25/2005,15:59,1094.00,1094.00,1094.00,1094.00,63,0
01/25/2005,16:00,1094.00,1094.25,1094.00,1094.00,295,99
01/25/2005,17:01,1094.25,1094.25,1094.00,1094.00,52,5
01/25/2005,17:02,1094.25,1094.50,1094.25,1094.25,18,6
01/25/2005,17:04,1094.25,1094.25,1094.00,1094.00,0,2
01/25/2005,17:05,1094.25,1094.25,1094.25,1094.25,30,0
01/25/2005,17:07,1094.25,1094.25,1094.25,1094.25,5,0
01/25/2005,17:09,1094.25,1094.25,1094.25,1094.25,4,0
01/25/2005,17:10,1094.25,1094.25,1094.25,1094.25,3,0
01/25/2005,17:11,1094.25,1094.25,1094.25,1094.25,28,0
01/25/2005,17:12,1094.25,1094.25,1094.25,1094.25,15,0
01/25/2005,17:13,1094.00,1094.00,1094.00,1094.00,0,20
01/25/2005,17:14,1094.00,1094.00,1093.75,1093.75,0,125
01/25/2005,17:16,1094.25,1094.25,1093.75,1093.75,1,1
01/25/2005,17:19,1093.75,1094.00,1093.75,1094.00,1,1
01/25/2005,17:20,1094.00,1094.00,1094.00,1094.00,3,0
01/25/2005,17:21,1094.00,1094.00,1094.00,1094.00,3,0
01/25/2005,17:22,1093.75,1093.75,1093.75,1093.75,0,3
01/25/2005,17:23,1093.75,1093.75,1093.75,1093.75,0,10
01/25/2005,17:24,1093.75,1093.75,1093.75,1093.75,0,2
01/25/2005,17:26,1093.75,1093.75,1093.75,1093.75,0,1
01/25/2005,17:29,1094.00,1094.00,1094.00,1094.00,13,0
01/25/2005,17:31,1094.00,1094.00,1094.00,1094.00,4,0
01/25/2005,17:32,1094.00,1094.00,1094.00,1094.00,1,0
01/25/2005,17:33,1093.75,1093.75,1093.75,1093.75,0,4
01/25/2005,17:34,1093.75,1093.75,1093.75,1093.75,0,6
01/25/2005,17:36,1093.75,1093.75,1093.75,1093.75,0,1
01/25/2005,17:37,1093.75,1093.75,1093.75,1093.75,0,5
01/25/2005,17:38,1094.00,1094.00,1094.00,1094.00,2,0
01/25/2005,17:39,1093.75,1094.00,1093.75,1094.00,1,1
01/25/2005,17:40,1094.00,1094.00,1093.75,1093.75,8,1
01/25/2005,17:41,1094.00,1094.00,1093.75,1093.75,1,1
01/25/2005,17:42,1094.25,1094.25,1093.75,1093.75,2,4
01/25/2005,17:43,1094.25,1094.50,1094.00,1094.25,159,14
01/25/2005,17:44,1094.00,1094.25,1094.00,1094.25,2,4
01/25/2005,17:45,1094.25,1094.25,1094.00,1094.25,4,4
01/25/2005,17:46,1094.00,1094.00,1094.00,1094.00,0,1
01/25/2005,17:49,1094.00,1094.25,1094.00,1094.25,2,4
01/25/2005,17:51,1094.00,1094.00,1094.00,1094.00,0,1
01/25/2005,17:56,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,18:07,1094.00,1094.00,1094.00,1094.00,0,1
01/25/2005,18:09,1094.00,1094.00,1094.00,1094.00,0,4
01/25/2005,18:10,1094.25,1094.25,1094.25,1094.25,10,0
01/25/2005,18:11,1094.25,1094.25,1094.25,1094.25,5,0
01/25/2005,18:13,1094.25,1094.25,1094.25,1094.25,32,0
01/25/2005,18:14,1094.25,1094.50,1094.25,1094.50,61,0
01/25/2005,18:15,1094.50,1094.50,1094.50,1094.50,1,0
01/25/2005,18:19,1094.50,1094.50,1094.50,1094.50,1,0
01/25/2005,18:20,1094.50,1094.50,1094.50,1094.50,11,0
01/25/2005,18:21,1094.50,1094.50,1094.50,1094.50,10,0
01/25/2005,18:25,1094.50,1094.50,1094.25,1094.50,11,1
01/25/2005,18:27,1094.25,1094.25,1094.25,1094.25,0,1
01/25/2005,18:28,1094.25,1094.25,1094.25,1094.25,0,5
01/25/2005,18:29,1094.25,1094.25,1094.25,1094.25,0,189
01/25/2005,18:30,1094.25,1094.25,1094.25,1094.25,0,33
01/25/2005,18:33,1094.25,1094.50,1094.25,1094.50,5,1
01/25/2005,18:35,1094.50,1094.50,1094.50,1094.50,20,0
01/25/2005,18:36,1094.50,1094.50,1094.50,1094.50,2,0
01/25/2005,18:41,1094.50,1094.50,1094.50,1094.50,80,0
01/25/2005,18:42,1094.50,1094.50,1094.50,1094.50,97,0
01/25/2005,18:43,1094.50,1094.75,1094.50,1094.75,6,0
01/25/2005,18:44,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,18:45,1094.50,1094.50,1094.50,1094.50,0,1
01/25/2005,18:46,1094.50,1094.75,1094.50,1094.75,1,1
01/25/2005,18:48,1094.50,1094.50,1094.50,1094.50,0,119
01/25/2005,18:49,1094.50,1094.50,1094.50,1094.50,0,1
01/25/2005,18:50,1094.50,1094.50,1094.50,1094.50,0,9
01/25/2005,18:54,1094.25,1094.25,1094.25,1094.25,0,1
01/25/2005,18:56,1094.50,1094.50,1094.50,1094.50,6,0
01/25/2005,19:01,1094.50,1094.50,1094.50,1094.50,1,0
01/25/2005,19:02,1094.50,1094.50,1094.50,1094.50,45,0
01/25/2005,19:03,1094.50,1094.50,1094.50,1094.50,1,0
01/25/2005,19:07,1094.50,1094.50,1094.50,1094.50,1,0
01/25/2005,19:09,1094.50,1094.50,1094.50,1094.50,5,0
01/25/2005,19:12,1094.25,1094.25,1094.25,1094.25,0,1
01/25/2005,19:13,1094.50,1094.50,1094.50,1094.50,2,0
01/25/2005,19:14,1094.25,1094.25,1094.25,1094.25,0,3
01/25/2005,19:15,1094.25,1094.25,1094.25,1094.25,0,10
01/25/2005,19:16,1094.25,1094.25,1094.25,1094.25,0,1
01/25/2005,19:18,1094.50,1094.50,1094.25,1094.25,1,1
01/25/2005,19:20,1094.25,1094.25,1094.25,1094.25,0,6
01/25/2005,19:21,1094.50,1094.50,1094.50,1094.50,38,0
01/25/2005,19:22,1094.50,1094.50,1094.50,1094.50,4,0
01/25/2005,19:25,1094.25,1094.25,1094.25,1094.25,0,52
01/25/2005,19:28,1094.25,1094.25,1094.25,1094.25,0,47
01/25/2005,19:29,1094.25,1094.25,1094.25,1094.25,0,6
01/25/2005,19:30,1094.25,1094.25,1094.25,1094.25,0,9
01/25/2005,19:39,1094.25,1094.25,1094.00,1094.00,0,16
01/25/2005,19:40,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,19:41,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,19:42,1094.25,1094.25,1094.25,1094.25,4,0
01/25/2005,19:50,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,19:54,1094.25,1094.25,1094.25,1094.25,5,0
01/25/2005,19:58,1094.25,1094.25,1094.25,1094.25,10,0
01/25/2005,19:59,1094.25,1094.25,1094.25,1094.25,10,0
01/25/2005,20:02,1094.00,1094.00,1094.00,1094.00,0,4
01/25/2005,20:10,1094.00,1094.00,1094.00,1094.00,0,109
01/25/2005,20:12,1094.00,1094.00,1094.00,1094.00,0,8
01/25/2005,20:13,1094.00,1094.00,1094.00,1094.00,0,6
01/25/2005,20:14,1094.00,1094.00,1094.00,1094.00,0,2
01/25/2005,20:16,1094.00,1094.00,1094.00,1094.00,0,22
01/25/2005,20:20,1094.00,1094.00,1094.00,1094.00,0,2
01/25/2005,20:21,1094.00,1094.00,1094.00,1094.00,0,1
01/25/2005,20:24,1094.25,1094.25,1094.25,1094.25,36,0
01/25/2005,20:29,1094.00,1094.00,1094.00,1094.00,0,1
01/25/2005,20:31,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,20:35,1094.00,1094.00,1094.00,1094.00,0,4
01/25/2005,20:36,1094.00,1094.00,1094.00,1094.00,0,5
01/25/2005,20:39,1094.00,1094.00,1094.00,1094.00,0,6
01/25/2005,20:42,1094.00,1094.00,1094.00,1094.00,0,1
01/25/2005,20:51,1094.25,1094.25,1094.25,1094.25,2,0
01/25/2005,21:12,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,21:17,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,21:18,1094.25,1094.25,1094.25,1094.25,20,0
01/25/2005,21:19,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,21:20,1094.00,1094.00,1094.00,1094.00,0,1
01/25/2005,21:21,1094.00,1094.00,1094.00,1094.00,0,3
01/25/2005,21:22,1094.00,1094.00,1094.00,1094.00,0,1
01/25/2005,21:23,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,21:27,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,21:32,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,21:33,1094.00,1094.00,1094.00,1094.00,0,11
01/25/2005,21:34,1094.25,1094.25,1094.25,1094.25,20,0
01/25/2005,21:35,1094.25,1094.25,1094.25,1094.25,20,0
01/25/2005,21:36,1094.25,1094.25,1094.25,1094.25,20,0
01/25/2005,21:37,1094.25,1094.25,1094.25,1094.25,19,0
01/25/2005,21:41,1094.00,1094.00,1094.00,1094.00,0,2
01/25/2005,21:42,1094.25,1094.25,1094.25,1094.25,5,0
01/25/2005,21:47,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,21:54,1094.25,1094.25,1094.25,1094.25,21,0
01/25/2005,21:55,1094.25,1094.25,1094.25,1094.25,1,0
01/25/2005,21:56,1094.50,1094.50,1094.50,1094.50,50,0
01/25/2005,21:59,1094.50,1094.50,1094.50,1094.50,22,0
01/25/2005,22:00,1094.25,1094.50,1094.25,1094.50,50,1
01/25/2005,22:01,1094.50,1094.50,1094.50,1094.50,5,0
01/25/2005,22:03,1094.50,1094.50,1094.50,1094.50,39,0
01/25/2005,22:04,1094.50,1094.50,1094.50,1094.50,5,0
01/25/2005,22:06,1094.50,1094.50,1094.50,1094.50,23,0
01/25/2005,22:07,1094.50,1094.50,1094.50,1094.50,10,0
01/25/2005,22:08,1094.50,1094.75,1094.50,1094.75,3,0
01/25/2005,22:09,1094.75,1094.75,1094.75,1094.75,10,0
01/25/2005,22:10,1094.50,1094.50,1094.50,1094.50,0,1
01/25/2005,22:16,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,22:19,1094.75,1094.75,1094.75,1094.75,2,0
01/25/2005,22:20,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,22:22,1094.50,1094.50,1094.50,1094.50,0,2
01/25/2005,22:25,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,22:29,1094.50,1094.75,1094.50,1094.75,30,2
01/25/2005,22:31,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,22:36,1094.75,1094.75,1094.75,1094.75,136,0
01/25/2005,22:37,1094.75,1094.75,1094.75,1094.75,64,0
01/25/2005,22:39,1094.75,1094.75,1094.75,1094.75,30,0
01/25/2005,22:41,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,22:42,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,22:43,1094.75,1094.75,1094.75,1094.75,3,0
01/25/2005,22:44,1094.75,1094.75,1094.75,1094.75,16,0
01/25/2005,22:45,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,22:46,1094.75,1094.75,1094.75,1094.75,16,0
01/25/2005,22:48,1094.75,1094.75,1094.75,1094.75,4,0
01/25/2005,22:50,1094.75,1094.75,1094.75,1094.75,5,0
01/25/2005,22:55,1094.75,1094.75,1094.75,1094.75,20,0
01/25/2005,22:56,1094.75,1094.75,1094.50,1094.75,10,7
01/25/2005,23:05,1094.75,1094.75,1094.75,1094.75,20,0
01/25/2005,23:08,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,23:13,1094.50,1094.50,1094.50,1094.50,0,1
01/25/2005,23:16,1094.50,1094.50,1094.50,1094.50,0,2
01/25/2005,23:18,1094.50,1094.50,1094.50,1094.50,0,5
01/25/2005,23:19,1094.50,1094.50,1094.50,1094.50,0,5
01/25/2005,23:20,1094.50,1094.50,1094.50,1094.50,0,19
01/25/2005,23:21,1094.50,1094.50,1094.50,1094.50,0,6
01/25/2005,23:24,1094.50,1094.75,1094.50,1094.75,1,2
01/25/2005,23:27,1094.50,1094.50,1094.50,1094.50,0,1
01/25/2005,23:28,1094.50,1094.50,1094.50,1094.50,0,1
01/25/2005,23:29,1094.50,1094.50,1094.50,1094.50,0,2
01/25/2005,23:30,1094.50,1094.50,1094.50,1094.50,0,3
01/25/2005,23:31,1094.50,1094.50,1094.50,1094.50,0,18
01/25/2005,23:33,1094.50,1094.50,1094.50,1094.50,0,2
01/25/2005,23:35,1094.50,1094.50,1094.50,1094.50,0,10
01/25/2005,23:42,1094.50,1094.50,1094.50,1094.50,0,1
01/25/2005,23:51,1094.75,1094.75,1094.75,1094.75,1,0
01/25/2005,23:56,1094.75,1094.75,1094.75,1094.75,2,0
01/25/2005,23:59,1094.75,1094.75,1094.75,1094.75,3,0
01/26/2005,00:09,1094.75,1094.75,1094.75,1094.75,76,0
01/26/2005,00:18,1094.75,1094.75,1094.75,1094.75,5,0
01/26/2005,00:21,1094.50,1094.50,1094.50,1094.50,0,31
01/26/2005,00:24,1094.50,1094.50,1094.50,1094.50,0,1
01/26/2005,00:27,1094.25,1094.50,1094.25,1094.50,14,1
01/26/2005,00:28,1094.50,1094.50,1094.50,1094.50,2,0
01/26/2005,00:29,1094.50,1094.50,1094.25,1094.25,2,1
01/26/2005,00:31,1094.50,1094.50,1094.50,1094.50,3,0
01/26/2005,00:44,1094.25,1094.50,1094.25,1094.50,14,1
01/26/2005,00:51,1094.50,1094.50,1094.50,1094.50,1,0
01/26/2005,00:54,1094.50,1094.50,1094.50,1094.50,2,0
01/26/2005,00:56,1094.25,1094.25,1094.25,1094.25,0,1
01/26/2005,01:04,1094.25,1094.50,1094.25,1094.50,4,50
01/26/2005,01:05,1094.25,1094.25,1094.25,1094.25,0,10
01/26/2005,01:06,1094.25,1094.25,1094.25,1094.25,0,4
01/26/2005,01:10,1094.00,1094.00,1094.00,1094.00,0,1
01/26/2005,01:11,1094.00,1094.00,1094.00,1094.00,0,22
01/26/2005,01:12,1094.00,1094.00,1094.00,1094.00,0,20
01/26/2005,01:13,1094.00,1094.00,1094.00,1094.00,0,1
01/26/2005,01:14,1094.25,1094.25,1094.25,1094.25,1,0
01/26/2005,01:15,1094.00,1094.25,1094.00,1094.25,2,20
01/26/2005,01:21,1094.25,1094.25,1094.00,1094.00,2,1
01/26/2005,01:23,1094.00,1094.25,1094.00,1094.00,1,41
01/26/2005,01:27,1094.00,1094.00,1094.00,1094.00,0,100
01/26/2005,01:28,1094.00,1094.00,1094.00,1094.00,0,30
01/26/2005,01:30,1094.00,1094.00,1094.00,1094.00,0,6
01/26/2005,01:33,1094.00,1094.00,1094.00,1094.00,0,4
01/26/2005,01:35,1094.00,1094.00,1094.00,1094.00,0,2
01/26/2005,01:36,1094.00,1094.00,1094.00,1094.00,0,1
01/26/2005,01:37,1094.25,1094.25,1094.25,1094.25,1,0
01/26/2005,01:38,1094.25,1094.25,1094.25,1094.25,60,0
01/26/2005,01:39,1094.25,1094.25,1094.25,1094.25,1,0
01/26/2005,01:40,1094.25,1094.25,1094.25,1094.25,10,0
01/26/2005,01:41,1094.25,1094.25,1094.25,1094.25,15,0
01/26/2005,01:42,1094.25,1094.25,1094.25,1094.25,4,0
01/26/2005,01:43,1094.25,1094.25,1094.25,1094.25,7,0
01/26/2005,01:45,1094.25,1094.25,1094.25,1094.25,16,0
01/26/2005,01:46,1094.25,1094.25,1094.25,1094.25,1,0
01/26/2005,01:47,1094.25,1094.25,1094.25,1094.25,2,0
01/26/2005,01:48,1094.25,1094.50,1094.25,1094.50,15,0
01/26/2005,01:53,1094.25,1094.50,1094.25,1094.50,145,3
01/26/2005,01:55,1094.50,1094.50,1094.50,1094.50,10,0
01/26/2005,01:57,1094.50,1094.50,1094.50,1094.50,18,0
01/26/2005,01:58,1094.75,1094.75,1094.75,1094.75,5,0
01/26/2005,01:59,1094.50,1094.50,1094.50,1094.50,0,10
01/26/2005,02:00,1094.50,1094.50,1094.50,1094.50,0,3
01/26/2005,02:01,1094.50,1094.75,1094.50,1094.75,12,2
01/26/2005,02:02,1094.75,1095.00,1094.75,1094.75,89,20
01/26/2005,02:03,1094.75,1094.75,1094.75,1094.75,0,75
01/26/2005,02:04,1094.75,1094.75,1094.75,1094.75,0,20
01/26/2005,02:05,1094.50,1094.50,1094.50,1094.50,0,30
01/26/2005,02:06,1094.50,1094.50,1094.50,1094.50,0,11
01/26/2005,02:07,1094.50,1094.50,1094.50,1094.50,0,46
01/26/2005,02:08,1094.50,1094.50,1094.50,1094.50,0,16
01/26/2005,02:09,1094.50,1094.50,1094.50,1094.50,0,33
01/26/2005,02:10,1094.50,1094.75,1094.50,1094.75,68,20
01/26/2005,02:11,1094.75,1094.75,1094.50,1094.75,90,7
01/26/2005,02:12,1094.75,1095.00,1094.75,1095.00,59,0
01/26/2005,02:13,1094.75,1095.00,1094.75,1095.00,14,4
01/26/2005,02:14,1095.00,1095.25,1095.00,1095.00,72,7
01/26/2005,02:15,1095.25,1095.25,1095.25,1095.25,15,0
01/26/2005,02:16,1095.25,1095.25,1095.25,1095.25,71,0
01/26/2005,02:17,1095.25,1095.50,1095.00,1095.00,68,49
01/26/2005,02:18,1095.00,1095.25,1095.00,1095.00,11,68
01/26/2005,02:19,1095.00,1095.25,1095.00,1095.00,11,58
01/26/2005,02:20,1095.00,1095.00,1095.00,1095.00,0,4
01/26/2005,02:21,1095.00,1095.00,1095.00,1095.00,0,66
01/26/2005,02:22,1095.00,1095.00,1095.00,1095.00,0,19
01/26/2005,02:23,1095.00,1095.00,1095.00,1095.00,0,34
01/26/2005,02:24,1095.00,1095.00,1094.75,1094.75,4,26
01/26/2005,02:25,1094.75,1094.75,1094.50,1094.50,0,17
01/26/2005,02:26,1094.50,1094.50,1094.25,1094.50,7,38
01/26/2005,02:27,1094.50,1094.50,1094.25,1094.50,7,11
01/26/2005,02:28,1094.25,1094.50,1094.25,1094.50,46,1
01/26/2005,02:29,1094.50,1094.50,1094.25,1094.25,1,55
01/26/2005,02:30,1094.25,1094.25,1094.00,1094.00,0,56
01/26/2005,02:31,1094.00,1094.25,1094.00,1094.00,12,11
01/26/2005,02:32,1094.00,1094.00,1093.75,1094.00,30,43
01/26/2005,02:33,1094.00,1094.25,1094.00,1094.25,29,2
01/26/2005,02:34,1094.25,1094.25,1094.25,1094.25,17,0
01/26/2005,02:35,1094.25,1094.25,1094.25,1094.25,56,0
01/26/2005,02:36,1094.00,1094.00,1093.75,1093.75,0,83
01/26/2005,02:37,1094.00,1094.00,1093.50,1093.50,7,89
01/26/2005,02:38,1093.75,1093.75,1093.75,1093.75,47,0
01/26/2005,02:39,1093.75,1093.75,1093.75,1093.75,12,0
01/26/2005,02:40,1093.50,1093.75,1093.50,1093.75,41,14
01/26/2005,02:41,1093.75,1093.75,1093.75,1093.75,1,0
01/26/2005,02:42,1093.75,1093.75,1093.75,1093.75,17,0
01/26/2005,02:43,1093.75,1093.75,1093.75,1093.75,25,0
01/26/2005,02:44,1094.00,1094.00,1093.75,1093.75,1,28
01/26/2005,02:45,1093.75,1093.75,1093.75,1093.75,0,1
01/26/2005,02:46,1093.50,1093.50,1093.50,1093.50,0,183
01/26/2005,02:47,1093.50,1093.50,1093.50,1093.50,0,26
01/26/2005,02:48,1093.50,1093.50,1093.50,1093.50,0,17
01/26/2005,02:49,1093.50,1093.50,1093.50,1093.50,0,86
01/26/2005,02:50,1093.75,1093.75,1093.75,1093.75,51,0
01/26/2005,02:51,1093.50,1093.50,1093.50,1093.50,0,103
01/26/2005,02:52,1093.75,1093.75,1093.50,1093.75,41,20
01/26/2005,02:53,1093.75,1093.75,1093.75,1093.75,113,0
01/26/2005,02:55,1093.75,1094.00,1093.75,1094.00,114,2
01/26/2005,02:56,1094.00,1094.00,1094.00,1094.00,4,0
01/26/2005,02:57,1094.00,1094.00,1094.00,1094.00,1,0
01/26/2005,02:58,1094.00,1094.00,1093.75,1093.75,13,16
01/26/2005,02:59,1094.00,1094.00,1094.00,1094.00,1,0
01/26/2005,03:00,1094.00,1094.00,1093.75,1093.75,4,1
01/26/2005,03:01,1093.75,1094.25,1093.75,1094.25,67,12
01/26/2005,03:02,1094.25,1094.25,1093.75,1093.75,3,31
01/26/2005,03:03,1093.75,1094.00,1093.50,1094.00,16,37
01/26/2005,03:04,1094.00,1094.00,1094.00,1094.00,22,0
01/26/2005,03:05,1094.00,1094.00,1094.00,1094.00,1,0
01/26/2005,03:06,1094.25,1094.25,1094.25,1094.25,15,0
01/26/2005,03:07,1094.25,1094.25,1094.00,1094.25,10,1
01/26/2005,03:08,1094.25,1094.50,1094.25,1094.50,69,0
01/26/2005,03:09,1094.50,1094.50,1094.50,1094.50,54,0
01/26/2005,03:10,1094.50,1094.50,1094.50,1094.50,22,0
01/26/2005,03:11,1094.75,1094.75,1094.75,1094.75,77,0
01/26/2005,03:13,1094.75,1094.75,1094.50,1094.50,10,3
01/26/2005,03:14,1094.75,1094.75,1094.75,1094.75,61,0
01/26/2005,03:16,1094.75,1094.75,1094.75,1094.75,1,0
01/26/2005,03:17,1095.00,1095.25,1095.00,1095.00,102,1
01/26/2005,03:18,1095.00,1095.00,1095.00,1095.00,0,13
01/26/2005,03:19,1095.00,1095.00,1095.00,1095.00,0,18
01/26/2005,03:20,1094.75,1094.75,1094.75,1094.75,0,45
01/26/2005,03:21,1094.75,1094.75,1094.50,1094.50,0,16
01/26/2005,03:22,1094.75,1094.75,1094.75,1094.75,3,0
01/26/2005,03:23,1094.75,1094.75,1094.75,1094.75,2,0
01/26/2005,03:24,1094.75,1094.75,1094.75,1094.75,7,0
01/26/2005,03:26,1094.75,1094.75,1094.75,1094.75,2,0
01/26/2005,03:27,1094.75,1094.75,1094.75,1094.75,26,0
01/26/2005,03:28,1094.50,1094.50,1094.50,1094.50,0,10
01/26/2005,03:29,1094.75,1094.75,1094.75,1094.75,42,0
01/26/2005,03:30,1094.75,1094.75,1094.75,1094.75,27,0
01/26/2005,03:31,1094.75,1094.75,1094.75,1094.75,11,0
01/26/2005,03:33,1095.00,1095.00,1095.00,1095.00,49,0
01/26/2005,03:34,1095.00,1095.00,1095.00,1095.00,15,0
01/26/2005,03:35,1095.25,1095.25,1095.25,1095.25,53,0
01/26/2005,03:36,1095.25,1095.25,1095.25,1095.25,10,0
01/26/2005,03:37,1095.25,1095.50,1095.25,1095.50,34,5
01/26/2005,03:38,1095.25,1095.50,1095.25,1095.50,211,5
01/26/2005,03:39,1095.75,1095.75,1095.25,1095.50,29,47
01/26/2005,03:40,1095.50,1095.50,1095.25,1095.25,0,6
01/26/2005,03:41,1095.25,1095.25,1095.25,1095.25,0,43
01/26/2005,03:42,1095.25,1095.25,1095.00,1095.00,0,54
01/26/2005,03:43,1095.25,1095.50,1095.25,1095.50,20,0
01/26/2005,03:44,1095.50,1095.50,1095.50,1095.50,7,0
01/26/2005,03:45,1095.50,1096.00,1095.50,1095.75,175,14
01/26/2005,03:46,1095.75,1095.75,1095.50,1095.50,1,31
01/26/2005,03:47,1095.50,1095.50,1095.50,1095.50,0,26
01/26/2005,03:48,1095.50,1095.50,1095.25,1095.50,4,5
01/26/2005,03:49,1095.50,1095.50,1095.50,1095.50,8,0
01/26/2005,03:50,1095.50,1095.50,1095.50,1095.50,2,0
01/26/2005,03:51,1095.50,1095.50,1095.50,1095.50,6,0
01/26/2005,03:52,1095.50,1095.50,1095.50,1095.50,6,0
01/26/2005,03:55,1095.50,1095.50,1095.50,1095.50,21,0
01/26/2005,03:56,1095.50,1095.50,1095.50,1095.50,6,0
01/26/2005,03:57,1095.50,1095.50,1095.50,1095.50,25,0
01/26/2005,03:58,1095.25,1095.25,1095.25,1095.25,0,1
01/26/2005,03:59,1095.25,1095.25,1095.25,1095.25,0,2
01/26/2005,04:01,1095.50,1095.50,1095.50,1095.50,21,0
01/26/2005,04:02,1095.25,1095.25,1095.25,1095.25,0,41
01/26/2005,04:03,1095.25,1095.25,1095.25,1095.25,0,20
01/26/2005,04:04,1095.00,1095.25,1095.00,1095.25,15,5
01/26/2005,04:06,1095.25,1095.25,1095.25,1095.25,22,0
01/26/2005,04:07,1095.25,1095.25,1095.25,1095.25,11,0
01/26/2005,04:08,1095.25,1095.25,1095.25,1095.25,39,0
01/26/2005,04:09,1095.25,1095.25,1095.25,1095.25,10,0
01/26/2005,04:10,1095.25,1095.50,1095.25,1095.25,6,13
01/26/2005,04:11,1095.50,1095.50,1095.50,1095.50,1,0
01/26/2005,04:12,1095.50,1095.75,1095.50,1095.50,116,87
01/26/2005,04:13,1095.50,1095.50,1095.50,1095.50,0,13
01/26/2005,04:15,1095.25,1095.25,1095.25,1095.25,0,76
01/26/2005,04:18,1095.25,1095.25,1095.25,1095.25,0,10
01/26/2005,04:19,1095.25,1095.25,1095.25,1095.25,0,6
01/26/2005,04:20,1095.25,1095.25,1095.00,1095.00,0,2
01/26/2005,04:21,1095.25,1095.25,1095.25,1095.25,5,0
01/26/2005,04:22,1095.25,1095.25,1095.00,1095.00,10,27
01/26/2005,04:23,1095.00,1095.00,1095.00,1095.00,0,1
01/26/2005,04:25,1095.25,1095.25,1095.25,1095.25,32,0
01/26/2005,04:29,1095.25,1095.25,1095.25,1095.25,3,0
01/26/2005,04:32,1095.25,1095.25,1095.25,1095.25,41,0
01/26/2005,04:34,1095.25,1095.25,1095.25,1095.25,1,0
01/26/2005,04:36,1095.25,1095.25,1095.25,1095.25,3,0
01/26/2005,04:39,1095.25,1095.25,1095.25,1095.25,38,0
01/26/2005,04:40,1095.25,1095.50,1095.25,1095.50,22,0
01/26/2005,04:45,1095.25,1095.25,1095.25,1095.25,0,6
01/26/2005,04:46,1095.50,1095.50,1095.50,1095.50,55,0
01/26/2005,04:47,1095.50,1095.50,1095.50,1095.50,30,0
01/26/2005,04:48,1095.50,1095.50,1095.50,1095.50,29,0
01/26/2005,04:49,1095.50,1095.50,1095.50,1095.50,13,0
01/26/2005,04:51,1095.75,1096.00,1095.50,1095.75,133,17
01/26/2005,04:52,1095.75,1096.00,1095.75,1096.00,70,2
01/26/2005,04:53,1095.75,1096.00,1095.75,1096.00,35,5
01/26/2005,04:54,1095.75,1096.00,1095.75,1096.00,25,5
01/26/2005,04:55,1095.75,1095.75,1095.75,1095.75,0,4
01/26/2005,04:56,1095.75,1095.75,1095.75,1095.75,0,57
01/26/2005,04:57,1095.75,1095.75,1095.75,1095.75,0,35
01/26/2005,04:58,1095.50,1095.75,1095.50,1095.75,17,5
01/26/2005,04:59,1095.75,1095.75,1095.50,1095.50,11,3
01/26/2005,05:00,1095.75,1096.00,1095.75,1096.00,4,0
01/26/2005,05:01,1095.75,1095.75,1095.50,1095.50,0,9
01/26/2005,05:02,1095.75,1095.75,1095.75,1095.75,20,0
01/26/2005,05:03,1096.00,1096.00,1096.00,1096.00,1,0
01/26/2005,05:04,1096.00,1096.00,1096.00,1096.00,20,0
01/26/2005,05:05,1096.00,1096.00,1095.75,1095.75,1,17
01/26/2005,05:06,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,05:07,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,05:08,1095.75,1096.00,1095.75,1096.00,20,10
01/26/2005,05:09,1095.75,1095.75,1095.75,1095.75,0,49
01/26/2005,05:10,1095.75,1095.75,1095.75,1095.75,0,5
01/26/2005,05:11,1095.75,1095.75,1095.50,1095.50,0,17
01/26/2005,05:14,1095.75,1095.75,1095.75,1095.75,34,0
01/26/2005,05:18,1095.50,1095.50,1095.50,1095.50,0,32
01/26/2005,05:19,1095.25,1095.25,1095.25,1095.25,0,11
01/26/2005,05:20,1095.50,1095.50,1095.50,1095.50,34,0
01/26/2005,05:21,1095.50,1095.50,1095.50,1095.50,29,0
01/26/2005,05:22,1095.50,1095.75,1095.50,1095.75,233,18
01/26/2005,05:23,1095.75,1095.75,1095.50,1095.50,15,6
01/26/2005,05:24,1095.50,1095.50,1095.50,1095.50,0,4
01/26/2005,05:25,1095.50,1095.50,1095.50,1095.50,0,21
01/26/2005,05:27,1095.50,1095.50,1095.50,1095.50,0,1
01/26/2005,05:28,1095.50,1095.50,1095.50,1095.50,0,1
01/26/2005,05:29,1095.75,1095.75,1095.75,1095.75,5,0
01/26/2005,05:30,1095.75,1095.75,1095.50,1095.50,1,7
01/26/2005,05:31,1095.50,1095.75,1095.50,1095.75,150,1
01/26/2005,05:32,1095.75,1095.75,1095.75,1095.75,37,0
01/26/2005,05:33,1095.50,1095.75,1095.50,1095.75,10,3
01/26/2005,05:34,1095.75,1095.75,1095.75,1095.75,51,0
01/26/2005,05:35,1095.75,1095.75,1095.75,1095.75,2,0
01/26/2005,05:36,1095.50,1095.50,1095.50,1095.50,0,1
01/26/2005,05:37,1095.75,1095.75,1095.75,1095.75,3,0
01/26/2005,05:42,1095.75,1095.75,1095.75,1095.75,28,0
01/26/2005,05:43,1095.75,1095.75,1095.75,1095.75,8,0
01/26/2005,05:47,1095.50,1095.50,1095.50,1095.50,0,63
01/26/2005,05:48,1095.50,1095.50,1095.50,1095.50,0,3
01/26/2005,05:49,1095.75,1095.75,1095.75,1095.75,94,0
01/26/2005,05:50,1095.75,1096.00,1095.75,1095.75,27,1
01/26/2005,05:51,1095.75,1095.75,1095.75,1095.75,0,8
01/26/2005,05:52,1095.75,1095.75,1095.75,1095.75,0,3
01/26/2005,05:54,1095.75,1095.75,1095.75,1095.75,0,53
01/26/2005,05:55,1095.75,1095.75,1095.75,1095.75,0,7
01/26/2005,05:56,1096.00,1096.00,1095.75,1095.75,1,2
01/26/2005,05:57,1095.75,1095.75,1095.75,1095.75,0,10
01/26/2005,05:58,1095.75,1095.75,1095.75,1095.75,0,7
01/26/2005,05:59,1096.00,1096.00,1096.00,1096.00,12,0
01/26/2005,06:00,1096.00,1096.00,1096.00,1096.00,1,0
01/26/2005,06:02,1095.75,1095.75,1095.50,1095.75,2,121
01/26/2005,06:03,1095.75,1096.00,1095.75,1096.00,37,0
01/26/2005,06:04,1095.75,1095.75,1095.75,1095.75,0,50
01/26/2005,06:06,1096.00,1096.00,1095.75,1095.75,4,14
01/26/2005,06:07,1095.75,1095.75,1095.75,1095.75,0,10
01/26/2005,06:08,1095.50,1095.50,1095.50,1095.50,0,10
01/26/2005,06:09,1095.50,1095.75,1095.50,1095.75,1,1
01/26/2005,06:10,1095.75,1096.25,1095.75,1096.00,318,25
01/26/2005,06:11,1096.00,1096.25,1096.00,1096.00,257,30
01/26/2005,06:12,1096.00,1096.00,1096.00,1096.00,0,52
01/26/2005,06:13,1096.00,1096.25,1096.00,1096.25,9,69
01/26/2005,06:14,1096.00,1096.00,1096.00,1096.00,0,21
01/26/2005,06:15,1095.75,1096.00,1095.75,1096.00,39,2
01/26/2005,06:16,1096.25,1096.50,1096.00,1096.25,172,80
01/26/2005,06:17,1096.25,1096.50,1096.00,1096.25,6,46
01/26/2005,06:18,1096.25,1096.25,1096.25,1096.25,0,16
01/26/2005,06:19,1096.00,1096.00,1096.00,1096.00,0,12
01/26/2005,06:20,1096.25,1096.50,1096.25,1096.25,112,13
01/26/2005,06:21,1096.00,1096.25,1096.00,1096.00,53,161
01/26/2005,06:22,1096.25,1096.25,1096.25,1096.25,62,0
01/26/2005,06:23,1096.25,1096.25,1096.00,1096.00,22,2
01/26/2005,06:24,1096.25,1096.25,1096.25,1096.25,12,0
01/26/2005,06:25,1096.25,1096.50,1096.25,1096.50,87,0
01/26/2005,06:26,1096.50,1096.50,1096.25,1096.25,3,4
01/26/2005,06:27,1096.25,1096.25,1096.25,1096.25,0,42
01/26/2005,06:28,1096.25,1096.25,1096.25,1096.25,0,54
01/26/2005,06:29,1096.25,1096.25,1096.00,1096.25,3,45
01/26/2005,06:30,1096.00,1096.00,1096.00,1096.00,0,5
01/26/2005,06:31,1096.00,1096.00,1096.00,1096.00,0,130
01/26/2005,06:32,1096.00,1096.00,1095.75,1095.75,0,11
01/26/2005,06:33,1096.00,1096.00,1096.00,1096.00,10,0
01/26/2005,06:34,1095.75,1095.75,1095.75,1095.75,0,165
01/26/2005,06:35,1095.75,1095.75,1095.75,1095.75,0,140
01/26/2005,06:36,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,06:37,1095.75,1095.75,1095.75,1095.75,0,10
01/26/2005,06:38,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,06:39,1095.75,1095.75,1095.75,1095.75,0,2
01/26/2005,06:40,1095.75,1095.75,1095.75,1095.75,0,10
01/26/2005,06:41,1096.00,1096.00,1096.00,1096.00,257,0
01/26/2005,06:42,1096.00,1096.00,1096.00,1096.00,23,0
01/26/2005,06:43,1096.00,1096.00,1096.00,1096.00,171,0
01/26/2005,06:44,1096.00,1096.00,1095.75,1095.75,168,22
01/26/2005,06:45,1095.75,1096.00,1095.75,1096.00,169,3
01/26/2005,06:46,1096.25,1096.25,1096.25,1096.25,223,0
01/26/2005,06:47,1096.25,1096.25,1096.25,1096.25,6,0
01/26/2005,06:48,1096.25,1096.25,1096.25,1096.25,50,0
01/26/2005,06:49,1096.25,1096.50,1096.25,1096.50,24,0
01/26/2005,06:50,1096.50,1097.00,1096.50,1096.75,1152,20
01/26/2005,06:51,1096.75,1097.25,1096.75,1097.00,383,64
01/26/2005,06:52,1097.00,1097.00,1096.75,1096.75,0,139
01/26/2005,06:53,1096.75,1097.00,1096.75,1097.00,46,39
01/26/2005,06:54,1097.00,1097.25,1097.00,1097.00,310,7
01/26/2005,06:55,1097.25,1097.25,1096.75,1096.75,89,138
01/26/2005,06:56,1097.00,1097.00,1096.75,1096.75,541,2
01/26/2005,06:57,1096.75,1097.00,1096.50,1096.75,155,235
01/26/2005,06:58,1096.75,1096.75,1096.75,1096.75,7,0
01/26/2005,06:59,1096.75,1097.00,1096.75,1096.75,78,56
01/26/2005,07:00,1096.75,1097.00,1096.75,1096.75,106,164
01/26/2005,07:01,1096.75,1097.00,1096.75,1097.00,213,85
01/26/2005,07:02,1097.00,1097.00,1097.00,1097.00,134,0
01/26/2005,07:03,1097.00,1097.00,1097.00,1097.00,148,0
01/26/2005,07:04,1097.00,1097.25,1097.00,1097.00,112,10
01/26/2005,07:05,1097.25,1097.50,1097.25,1097.25,386,65
01/26/2005,07:06,1097.25,1097.25,1097.00,1097.00,0,95
01/26/2005,07:07,1097.25,1097.25,1097.00,1097.00,29,72
01/26/2005,07:08,1097.00,1097.00,1097.00,1097.00,0,27
01/26/2005,07:09,1097.00,1097.00,1097.00,1097.00,0,27
01/26/2005,07:10,1097.00,1097.00,1096.75,1097.00,2,151
01/26/2005,07:11,1097.00,1097.25,1097.00,1097.00,75,27
01/26/2005,07:12,1097.00,1097.00,1097.00,1097.00,0,13
01/26/2005,07:13,1097.00,1097.00,1097.00,1097.00,0,4
01/26/2005,07:14,1097.25,1097.25,1097.25,1097.25,159,0
01/26/2005,07:15,1097.25,1097.25,1097.25,1097.25,79,0
01/26/2005,07:16,1097.25,1097.25,1097.00,1097.00,1,1
01/26/2005,07:18,1097.25,1097.25,1097.00,1097.00,1,4
01/26/2005,07:19,1097.00,1097.00,1097.00,1097.00,0,30
01/26/2005,07:20,1097.00,1097.00,1097.00,1097.00,0,41
01/26/2005,07:21,1097.00,1097.25,1097.00,1097.00,2,87
01/26/2005,07:22,1097.00,1097.00,1096.75,1096.75,0,15
01/26/2005,07:23,1097.00,1097.00,1096.75,1096.75,6,2
01/26/2005,07:24,1096.75,1096.75,1096.75,1096.75,0,141
01/26/2005,07:25,1096.75,1096.75,1096.50,1096.75,1,4
01/26/2005,07:26,1096.75,1096.75,1096.50,1096.75,6,4
01/26/2005,07:27,1096.75,1096.75,1096.50,1096.75,22,2
01/26/2005,07:28,1096.75,1097.00,1096.75,1097.00,72,0
01/26/2005,07:29,1096.75,1096.75,1096.75,1096.75,0,11
01/26/2005,07:30,1097.00,1097.00,1097.00,1097.00,162,0
01/26/2005,07:31,1097.00,1097.00,1097.00,1097.00,12,0
01/26/2005,07:32,1097.00,1097.00,1097.00,1097.00,1,0
01/26/2005,07:33,1097.00,1097.00,1097.00,1097.00,27,0
01/26/2005,07:34,1097.00,1097.25,1097.00,1097.00,56,20
01/26/2005,07:35,1097.25,1097.50,1097.25,1097.25,449,246
01/26/2005,07:36,1097.25,1097.50,1097.00,1097.25,33,24
01/26/2005,07:37,1097.50,1097.50,1097.00,1097.25,35,19
01/26/2005,07:38,1097.25,1097.50,1097.25,1097.50,22,0
01/26/2005,07:39,1097.25,1097.25,1097.25,1097.25,0,221
01/26/2005,07:40,1097.25,1097.25,1097.00,1097.00,0,18
01/26/2005,07:41,1097.00,1097.25,1097.00,1097.00,2,45
01/26/2005,07:42,1097.00,1097.00,1097.00,1097.00,0,42
01/26/2005,07:43,1097.00,1097.25,1097.00,1097.25,15,144
01/26/2005,07:44,1097.00,1097.00,1097.00,1097.00,0,15
01/26/2005,07:45,1097.00,1097.00,1096.75,1097.00,11,61
01/26/2005,07:46,1097.00,1097.00,1096.75,1096.75,1,3
01/26/2005,07:47,1096.75,1097.00,1096.75,1097.00,5,1
01/26/2005,07:48,1097.00,1097.00,1096.75,1096.75,1,9
01/26/2005,07:49,1097.00,1097.00,1096.75,1096.75,133,7
01/26/2005,07:50,1096.75,1097.00,1096.75,1096.75,5,200
01/26/2005,07:51,1097.00,1097.00,1097.00,1097.00,40,0
01/26/2005,07:52,1097.00,1097.00,1096.75,1096.75,2,1
01/26/2005,07:53,1096.75,1096.75,1096.75,1096.75,0,8
01/26/2005,07:55,1096.75,1096.75,1096.75,1096.75,0,4
01/26/2005,07:56,1096.75,1097.00,1096.75,1097.00,3,2
01/26/2005,07:57,1097.00,1097.00,1097.00,1097.00,1,0
01/26/2005,07:58,1096.75,1097.00,1096.75,1097.00,11,10
01/26/2005,07:59,1096.75,1096.75,1096.75,1096.75,0,46
01/26/2005,08:00,1096.75,1097.00,1096.75,1097.00,35,9
01/26/2005,08:01,1096.75,1097.00,1096.75,1096.75,14,11
01/26/2005,08:02,1096.75,1096.75,1096.75,1096.75,0,236
01/26/2005,08:03,1096.75,1096.75,1096.50,1096.75,92,10
01/26/2005,08:04,1096.75,1096.75,1096.50,1096.75,300,2
01/26/2005,08:05,1096.75,1096.75,1096.50,1096.50,2,5
01/26/2005,08:06,1096.50,1096.75,1096.50,1096.50,17,10
01/26/2005,08:07,1096.75,1096.75,1096.50,1096.50,305,140
01/26/2005,08:08,1096.50,1096.75,1096.50,1096.50,501,13
01/26/2005,08:09,1096.75,1096.75,1096.50,1096.50,1,5
01/26/2005,08:10,1096.75,1096.75,1096.50,1096.75,7,349
01/26/2005,08:11,1096.50,1096.75,1096.50,1096.50,21,54
01/26/2005,08:12,1096.50,1096.75,1096.50,1096.50,42,4
01/26/2005,08:13,1096.75,1096.75,1096.50,1096.75,383,1
01/26/2005,08:14,1096.75,1096.75,1096.50,1096.50,81,2
01/26/2005,08:15,1096.75,1096.75,1096.50,1096.50,2,502
01/26/2005,08:16,1096.25,1096.75,1096.25,1096.50,230,34
01/26/2005,08:17,1096.75,1096.75,1096.50,1096.50,1,18
01/26/2005,08:18,1096.50,1096.75,1096.50,1096.50,50,283
01/26/2005,08:19,1096.75,1096.75,1096.50,1096.50,10,3
01/26/2005,08:20,1096.50,1096.50,1096.50,1096.50,0,103
01/26/2005,08:21,1096.75,1096.75,1096.50,1096.50,1,162
01/26/2005,08:22,1096.50,1096.75,1096.50,1096.50,4,166
01/26/2005,08:23,1096.50,1096.50,1096.50,1096.50,0,19
01/26/2005,08:24,1096.50,1096.75,1096.50,1096.50,1,57
01/26/2005,08:25,1096.50,1096.75,1096.50,1096.50,3,63
01/26/2005,08:26,1096.75,1097.25,1096.50,1096.75,890,213
01/26/2005,08:27,1097.00,1097.00,1096.75,1097.00,104,2
01/26/2005,08:28,1097.00,1097.00,1096.75,1096.75,171,78
01/26/2005,08:29,1097.00,1097.00,1096.75,1096.75,7,139
01/26/2005,08:30,1096.75,1096.75,1096.50,1096.50,101,299
01/26/2005,08:31,1096.75,1096.75,1096.25,1096.75,2779,1606
01/26/2005,08:32,1097.00,1097.00,1096.50,1097.00,1536,779
01/26/2005,08:33,1096.75,1097.00,1096.75,1097.00,1179,456
01/26/2005,08:34,1097.00,1097.50,1096.75,1097.25,1164,766
01/26/2005,08:35,1097.25,1097.50,1096.75,1097.25,2008,1298
01/26/2005,08:36,1097.25,1097.25,1096.50,1096.50,1049,2337
01/26/2005,08:37,1096.50,1096.75,1096.25,1096.50,457,878
01/26/2005,08:38,1096.25,1096.50,1096.00,1096.25,1114,1077
01/26/2005,08:39,1096.50,1096.50,1096.25,1096.25,115,501
01/26/2005,08:40,1096.25,1097.00,1096.25,1096.75,1030,426
01/26/2005,08:41,1096.75,1097.75,1096.75,1097.50,3175,551
01/26/2005,08:42,1097.50,1097.75,1097.25,1097.50,955,1226
01/26/2005,08:43,1097.50,1097.50,1097.00,1097.00,907,342
01/26/2005,08:44,1097.00,1097.25,1096.25,1096.75,1070,2858
01/26/2005,08:45,1096.75,1096.75,1096.25,1096.50,997,559
01/26/2005,08:46,1096.75,1096.75,1096.25,1096.50,437,310
01/26/2005,08:47,1096.50,1096.50,1096.00,1096.50,1105,1459
01/26/2005,08:48,1096.50,1097.25,1096.25,1097.00,3523,800
01/26/2005,08:49,1097.00,1097.25,1096.50,1096.50,1551,766
01/26/2005,08:50,1096.75,1096.75,1096.25,1096.25,295,846
01/26/2005,08:51,1096.50,1096.50,1095.75,1096.00,940,3356
01/26/2005,08:52,1096.00,1096.50,1096.00,1096.25,659,502
01/26/2005,08:53,1096.25,1096.50,1096.00,1096.25,462,410
01/26/2005,08:54,1096.25,1096.75,1096.00,1096.75,1148,465
01/26/2005,08:55,1096.75,1096.75,1096.50,1096.75,147,143
01/26/2005,08:56,1096.50,1097.25,1096.50,1097.00,2576,236
01/26/2005,08:57,1096.75,1097.25,1096.75,1097.00,1078,701
01/26/2005,08:58,1097.00,1097.25,1096.75,1097.00,1002,305
01/26/2005,08:59,1097.00,1097.00,1096.25,1096.75,798,674
01/26/2005,09:00,1096.75,1097.00,1096.50,1097.00,302,449
01/26/2005,09:01,1097.00,1098.00,1096.75,1097.75,4154,1952
01/26/2005,09:02,1097.75,1098.00,1097.75,1097.75,1551,196
01/26/2005,09:03,1098.00,1098.00,1097.25,1097.50,1187,1506
01/26/2005,09:04,1097.50,1098.25,1097.50,1098.00,2055,1003
01/26/2005,09:05,1098.00,1098.25,1097.50,1097.50,647,1116
01/26/2005,09:06,1097.75,1098.50,1097.50,1098.25,3170,714
01/26/2005,09:07,1098.25,1098.50,1098.00,1098.25,1298,1143
01/26/2005,09:08,1098.25,1098.25,1098.00,1098.00,342,1159
01/26/2005,09:09,1098.00,1098.75,1098.00,1098.50,6798,952
01/26/2005,09:10,1098.75,1098.75,1098.25,1098.25,799,1499
01/26/2005,09:11,1098.25,1098.50,1098.00,1098.00,327,852
01/26/2005,09:12,1098.00,1098.25,1098.00,1098.00,24,552
01/26/2005,09:13,1098.25,1098.25,1097.75,1098.00,289,1762
01/26/2005,09:14,1098.00,1098.25,1097.50,1097.75,424,1296
01/26/2005,09:15,1097.75,1098.00,1097.50,1097.75,955,889
01/26/2005,09:16,1098.00,1098.25,1097.75,1098.25,1047,88
01/26/2005,09:17,1098.25,1098.25,1097.75,1097.75,361,420
01/26/2005,09:18,1097.75,1098.75,1097.50,1098.50,3599,1057
01/26/2005,09:19,1098.75,1099.00,1098.25,1098.50,1948,1261
01/26/2005,09:20,1098.25,1098.50,1097.75,1098.25,700,1764
01/26/2005,09:21,1098.25,1098.25,1098.00,1098.00,345,63
01/26/2005,09:22,1098.25,1098.50,1098.00,1098.25,484,465
01/26/2005,09:23,1098.25,1098.25,1097.50,1097.75,973,2000
01/26/2005,09:24,1097.75,1098.00,1097.25,1097.75,534,962
01/26/2005,09:25,1097.75,1098.00,1097.50,1097.75,917,575
01/26/2005,09:26,1097.75,1097.75,1097.50,1097.75,526,1010
01/26/2005,09:27,1097.75,1097.75,1097.25,1097.50,418,387
01/26/2005,09:28,1097.50,1097.75,1097.50,1097.50,364,192
01/26/2005,09:29,1097.75,1098.00,1097.50,1097.75,271,411
01/26/2005,09:30,1097.75,1098.00,1097.50,1097.75,602,108
01/26/2005,09:31,1097.75,1098.00,1097.00,1097.00,1792,2454
01/26/2005,09:32,1097.00,1097.25,1096.25,1097.00,2294,4722
01/26/2005,09:33,1097.00,1097.25,1096.50,1097.00,1375,1768
01/26/2005,09:34,1097.00,1097.00,1096.00,1096.50,1896,3177
01/26/2005,09:35,1096.75,1097.00,1096.50,1097.00,1673,1018
01/26/2005,09:36,1096.75,1097.00,1096.75,1096.75,830,1017
01/26/2005,09:37,1096.75,1097.00,1096.00,1096.00,883,2087
01/26/2005,09:38,1096.25,1097.00,1095.75,1096.75,2585,1381
01/26/2005,09:39,1097.00,1097.75,1096.75,1097.50,3704,702
01/26/2005,09:40,1097.50,1098.00,1097.25,1097.50,3132,2184
01/26/2005,09:41,1097.50,1097.75,1097.00,1097.25,357,962
01/26/2005,09:42,1097.00,1098.00,1097.00,1097.75,2203,550
01/26/2005,09:43,1097.75,1098.25,1097.75,1097.75,2270,1908
01/26/2005,09:44,1097.75,1097.75,1097.00,1097.25,1067,1743
01/26/2005,09:45,1097.25,1097.75,1097.25,1097.25,811,1075
01/26/2005,09:46,1097.25,1097.50,1097.00,1097.25,1988,1454
01/26/2005,09:47,1097.50,1098.00,1097.25,1097.75,2240,134
01/26/2005,09:48,1098.00,1098.00,1097.25,1097.50,301,1058
01/26/2005,09:49,1097.50,1097.75,1097.50,1097.50,396,307
01/26/2005,09:50,1097.75,1097.75,1097.25,1097.25,180,590
01/26/2005,09:51,1097.25,1097.75,1097.00,1097.50,1572,1993
01/26/2005,09:52,1097.50,1097.75,1097.50,1097.75,1,519
01/26/2005,09:53,1097.50,1098.50,1097.50,1098.25,4113,1173
01/26/2005,09:54,1098.00,1098.50,1098.00,1098.25,1115,642
01/26/2005,09:55,1098.25,1098.75,1098.25,1098.25,1596,917
01/26/2005,09:56,1098.25,1098.50,1098.25,1098.25,44,2027
01/26/2005,09:57,1098.50,1098.50,1098.25,1098.50,844,587
01/26/2005,09:58,1098.50,1098.50,1098.25,1098.50,647,295
01/26/2005,09:59,1098.25,1098.50,1098.00,1098.25,863,470
01/26/2005,10:00,1098.50,1098.50,1098.00,1098.00,126,376
01/26/2005,10:01,1098.00,1098.25,1097.50,1097.75,374,1765
01/26/2005,10:02,1098.00,1098.50,1097.75,1098.25,1261,229
01/26/2005,10:03,1098.50,1099.00,1098.25,1098.75,1780,1104
01/26/2005,10:04,1098.75,1099.50,1098.50,1099.25,7079,2084
01/26/2005,10:05,1099.25,1099.25,1098.50,1098.75,1735,3155
01/26/2005,10:06,1098.75,1099.00,1098.00,1098.25,2747,4005
01/26/2005,10:07,1098.00,1098.25,1097.75,1097.75,722,1167
01/26/2005,10:08,1097.75,1098.00,1097.25,1097.25,599,2289
01/26/2005,10:09,1097.25,1097.50,1096.50,1097.00,767,4125
01/26/2005,10:10,1097.00,1097.50,1096.75,1097.50,1114,563
01/26/2005,10:11,1097.25,1097.75,1097.25,1097.50,842,470
01/26/2005,10:12,1097.50,1098.00,1097.50,1097.50,931,304
01/26/2005,10:13,1097.75,1097.75,1097.25,1097.25,260,791
01/26/2005,10:14,1097.25,1097.50,1097.00,1097.25,515,1136
01/26/2005,10:15,1097.00,1097.50,1096.75,1097.25,1390,808
01/26/2005,10:16,1097.25,1097.50,1097.00,1097.00,62,800
01/26/2005,10:17,1097.00,1097.25,1096.75,1096.75,43,930
01/26/2005,10:18,1096.75,1097.25,1096.75,1097.00,221,344
01/26/2005,10:19,1097.25,1097.25,1096.75,1097.00,291,112
01/26/2005,10:20,1097.00,1097.25,1096.75,1097.00,521,733
01/26/2005,10:21,1097.00,1097.25,1096.75,1096.75,680,690
01/26/2005,10:22,1096.75,1097.25,1096.50,1096.50,415,665
01/26/2005,10:23,1096.75,1096.75,1094.50,1094.75,1884,10740
01/26/2005,10:24,1094.50,1095.00,1094.50,1095.00,1845,1091
01/26/2005,10:25,1095.00,1095.50,1095.00,1095.00,755,1026
01/26/2005,10:26,1095.25,1095.25,1094.75,1095.00,432,1143
01/26/2005,10:27,1095.00,1095.75,1095.00,1095.75,2348,460
01/26/2005,10:28,1095.50,1095.75,1095.50,1095.75,1442,599
01/26/2005,10:29,1095.50,1096.00,1095.25,1095.25,977,2343
01/26/2005,10:30,1095.25,1095.50,1094.75,1095.00,384,1228
01/26/2005,10:31,1095.00,1095.75,1095.00,1095.75,1198,714
01/26/2005,10:32,1095.75,1096.00,1095.50,1096.00,1016,904
01/26/2005,10:33,1095.75,1096.00,1095.50,1095.50,93,1152
01/26/2005,10:34,1095.50,1096.00,1095.25,1095.75,668,456
01/26/2005,10:35,1095.50,1096.00,1095.50,1095.75,407,324
01/26/2005,10:36,1095.75,1096.00,1095.25,1095.50,293,486
01/26/2005,10:37,1095.50,1095.75,1095.25,1095.25,171,377
01/26/2005,10:38,1095.50,1095.50,1095.00,1095.50,176,769
01/26/2005,10:39,1095.25,1095.50,1094.75,1094.75,587,1212
01/26/2005,10:40,1094.75,1095.75,1094.50,1095.75,2579,1516
01/26/2005,10:41,1095.75,1095.75,1095.25,1095.50,474,441
01/26/2005,10:42,1095.25,1095.75,1095.25,1095.50,963,275
01/26/2005,10:43,1095.50,1095.75,1095.50,1095.75,333,369
01/26/2005,10:44,1095.75,1095.75,1095.25,1095.25,1264,587
01/26/2005,10:45,1095.25,1095.75,1095.25,1095.50,396,26
01/26/2005,10:46,1095.50,1095.50,1095.00,1095.00,128,2268
01/26/2005,10:47,1095.00,1095.50,1095.00,1095.25,814,901
01/26/2005,10:48,1095.25,1095.25,1094.75,1095.25,291,1312
01/26/2005,10:49,1095.25,1095.25,1094.25,1094.25,216,4027
01/26/2005,10:50,1094.25,1095.00,1094.00,1095.00,2483,1192
01/26/2005,10:51,1095.00,1095.00,1094.50,1094.50,1579,614
01/26/2005,10:52,1094.50,1095.00,1094.25,1095.00,526,2151
01/26/2005,10:53,1095.00,1095.75,1094.75,1095.25,2413,1185
01/26/2005,10:54,1095.25,1095.25,1094.75,1095.00,752,541
01/26/2005,10:55,1095.25,1095.50,1095.00,1095.25,452,195
01/26/2005,10:56,1095.50,1095.75,1094.50,1094.50,729,1481
01/26/2005,10:57,1094.50,1095.50,1094.50,1095.25,2375,742
01/26/2005,10:58,1095.50,1095.50,1095.25,1095.50,81,552
01/26/2005,10:59,1095.25,1095.50,1095.25,1095.25,1416,428
01/26/2005,11:00,1095.25,1095.50,1095.00,1095.50,207,263
01/26/2005,11:01,1095.25,1095.75,1095.00,1095.25,929,561
01/26/2005,11:02,1095.25,1095.50,1094.75,1095.25,576,1087
01/26/2005,11:03,1095.00,1095.75,1095.00,1095.75,1220,358
01/26/2005,11:04,1095.75,1095.75,1095.25,1095.25,65,310
01/26/2005,11:05,1095.50,1095.50,1095.00,1095.25,118,1008
01/26/2005,11:06,1095.00,1095.50,1094.75,1095.50,640,757
01/26/2005,11:07,1095.25,1095.50,1095.00,1095.25,107,129
01/26/2005,11:08,1095.25,1095.50,1095.00,1095.25,73,149
01/26/2005,11:09,1095.50,1095.50,1095.25,1095.25,20,513
01/26/2005,11:10,1095.25,1095.75,1095.25,1095.50,1296,95
01/26/2005,11:11,1095.50,1095.75,1095.25,1095.50,185,269
01/26/2005,11:12,1095.50,1096.25,1095.50,1096.25,2279,148
01/26/2005,11:13,1096.00,1096.25,1096.00,1096.00,412,74
01/26/2005,11:14,1096.00,1096.25,1095.50,1095.75,282,734
01/26/2005,11:15,1095.75,1096.00,1095.50,1095.75,198,134
01/26/2005,11:16,1095.75,1096.00,1095.50,1095.50,108,125
01/26/2005,11:17,1095.75,1095.75,1095.50,1095.75,73,195
01/26/2005,11:18,1095.75,1095.75,1095.50,1095.75,34,42
01/26/2005,11:19,1095.50,1096.00,1095.25,1095.25,388,561
01/26/2005,11:20,1095.50,1095.50,1095.00,1095.50,245,681
01/26/2005,11:21,1095.25,1095.50,1095.25,1095.25,21,927
01/26/2005,11:22,1095.25,1095.50,1095.00,1095.00,217,1149
01/26/2005,11:23,1095.25,1095.25,1095.00,1095.25,313,11
01/26/2005,11:24,1095.25,1095.25,1094.75,1095.00,156,1545
01/26/2005,11:25,1094.75,1095.00,1094.50,1094.50,749,1201
01/26/2005,11:26,1094.75,1095.00,1094.25,1094.75,988,1330
01/26/2005,11:27,1094.75,1095.00,1094.50,1094.75,269,268
01/26/2005,11:28,1094.75,1094.75,1094.50,1094.75,324,173
01/26/2005,11:29,1094.75,1094.75,1094.50,1094.50,86,105
01/26/2005,11:30,1094.75,1094.75,1094.50,1094.75,32,160
01/26/2005,11:31,1094.50,1094.75,1094.25,1094.50,134,1196
01/26/2005,11:32,1094.75,1094.75,1094.50,1094.50,21,98
01/26/2005,11:33,1094.50,1094.75,1094.50,1094.50,19,540
01/26/2005,11:34,1094.75,1094.75,1094.25,1094.25,21,475
01/26/2005,11:35,1094.50,1094.75,1094.25,1094.50,431,494
01/26/2005,11:36,1094.50,1095.00,1094.50,1094.75,800,60
01/26/2005,11:37,1095.00,1095.00,1094.75,1094.75,367,147
01/26/2005,11:38,1094.75,1095.00,1094.75,1094.75,41,10
01/26/2005,11:39,1094.75,1095.00,1094.50,1094.75,196,367
01/26/2005,11:40,1094.75,1095.00,1094.50,1094.75,59,335
01/26/2005,11:41,1094.75,1095.50,1094.50,1095.50,1287,119
01/26/2005,11:42,1095.50,1095.75,1095.25,1095.50,864,107
01/26/2005,11:43,1095.50,1096.00,1095.50,1095.75,826,358
01/26/2005,11:44,1095.75,1096.25,1095.50,1096.25,2058,190
01/26/2005,11:45,1096.25,1096.25,1095.00,1095.25,106,2425
01/26/2005,11:46,1095.00,1095.25,1094.75,1095.25,540,1594
01/26/2005,11:47,1095.00,1095.25,1095.00,1095.25,651,6
01/26/2005,11:48,1095.25,1095.50,1095.00,1095.25,292,180
01/26/2005,11:49,1095.00,1095.25,1095.00,1095.25,272,48
01/26/2005,11:50,1095.25,1095.50,1095.00,1095.25,117,130
01/26/2005,11:51,1095.00,1095.00,1094.50,1094.50,311,1871
01/26/2005,11:52,1094.50,1094.75,1094.50,1094.75,195,221
01/26/2005,11:53,1094.50,1095.00,1094.50,1094.75,133,168
01/26/2005,11:54,1095.00,1095.25,1094.75,1095.25,253,144
01/26/2005,11:55,1095.00,1095.25,1094.50,1094.50,22,359
01/26/2005,11:56,1094.75,1095.00,1094.25,1095.00,488,671
01/26/2005,11:57,1094.75,1095.00,1094.50,1094.50,72,253
01/26/2005,11:58,1094.75,1094.75,1094.00,1094.00,102,2514
01/26/2005,11:59,1094.00,1094.50,1094.00,1094.50,445,527
01/26/2005,12:00,1094.50,1094.75,1094.25,1094.50,717,240
01/26/2005,12:01,1094.50,1094.75,1094.25,1094.75,1541,370
01/26/2005,12:02,1094.50,1094.75,1094.50,1094.50,431,637
01/26/2005,12:03,1094.50,1095.50,1094.50,1095.50,1371,239
01/26/2005,12:04,1095.25,1095.50,1095.25,1095.50,185,194
01/26/2005,12:05,1095.50,1095.50,1095.25,1095.25,720,284
01/26/2005,12:06,1095.25,1095.50,1095.25,1095.25,122,19
01/26/2005,12:07,1095.50,1096.50,1095.25,1096.25,2404,523
01/26/2005,12:08,1096.00,1096.50,1096.00,1096.50,618,123
01/26/2005,12:09,1096.25,1096.50,1095.75,1095.75,90,924
01/26/2005,12:10,1095.75,1096.25,1095.50,1096.00,530,382
01/26/2005,12:11,1096.25,1096.25,1096.00,1096.25,49,303
01/26/2005,12:12,1096.25,1096.50,1096.00,1096.25,577,155
01/26/2005,12:13,1096.50,1097.00,1096.25,1097.00,3074,701
01/26/2005,12:14,1096.75,1097.00,1096.25,1096.50,511,1891
01/26/2005,12:15,1096.50,1096.75,1096.25,1096.75,924,296
01/26/2005,12:16,1096.75,1096.75,1096.25,1096.50,423,522
01/26/2005,12:17,1096.50,1096.50,1096.00,1096.50,173,879
01/26/2005,12:18,1096.25,1096.50,1096.25,1096.25,62,86
01/26/2005,12:19,1096.25,1096.50,1096.25,1096.50,281,37
01/26/2005,12:20,1096.50,1096.50,1096.00,1096.25,557,1006
01/26/2005,12:21,1096.25,1096.25,1096.00,1096.00,1156,95
01/26/2005,12:22,1096.00,1096.25,1096.00,1096.00,9,475
01/26/2005,12:23,1096.00,1097.25,1096.00,1096.75,2524,498
01/26/2005,12:24,1096.75,1096.75,1096.50,1096.75,556,392
01/26/2005,12:25,1096.50,1096.75,1096.50,1096.50,424,91
01/26/2005,12:26,1096.75,1096.75,1096.00,1096.00,26,1717
01/26/2005,12:27,1096.00,1096.50,1096.00,1096.25,158,122
01/26/2005,12:28,1096.50,1096.50,1096.25,1096.25,10,192
01/26/2005,12:29,1096.50,1096.75,1096.25,1096.75,582,57
01/26/2005,12:30,1096.75,1096.75,1096.50,1096.75,6,272
01/26/2005,12:31,1096.50,1096.75,1095.75,1096.00,630,1048
01/26/2005,12:32,1096.25,1097.00,1096.00,1096.75,2134,541
01/26/2005,12:33,1096.75,1097.00,1096.25,1096.25,27,1009
01/26/2005,12:34,1096.25,1096.50,1096.25,1096.25,369,35
01/26/2005,12:35,1096.25,1096.75,1096.25,1096.75,944,216
01/26/2005,12:36,1096.75,1096.75,1096.25,1096.50,325,319
01/26/2005,12:37,1096.25,1096.25,1095.75,1096.00,99,1019
01/26/2005,12:38,1096.25,1096.75,1096.00,1096.50,896,52
01/26/2005,12:39,1096.50,1097.25,1096.50,1097.25,1562,90
01/26/2005,12:40,1097.25,1097.25,1096.75,1096.75,798,701
01/26/2005,12:41,1096.75,1097.25,1096.75,1097.00,474,197
01/26/2005,12:42,1097.00,1097.00,1096.00,1096.25,430,1422
01/26/2005,12:43,1096.50,1096.75,1096.25,1096.50,422,582
01/26/2005,12:44,1096.75,1097.25,1096.75,1097.00,1349,59
01/26/2005,12:45,1097.00,1097.75,1097.00,1097.75,5321,1485
01/26/2005,12:46,1097.75,1098.50,1097.50,1098.00,3093,1340
01/26/2005,12:47,1098.25,1098.25,1097.75,1098.00,884,671
01/26/2005,12:48,1097.75,1098.00,1097.50,1097.50,316,730
01/26/2005,12:49,1097.50,1097.75,1097.50,1097.50,44,234
01/26/2005,12:50,1097.50,1097.75,1097.50,1097.75,18,437
01/26/2005,12:51,1097.50,1098.25,1097.50,1098.25,1519,446
01/26/2005,12:52,1098.25,1098.25,1097.75,1098.00,374,1548
01/26/2005,12:53,1097.75,1098.00,1097.75,1097.75,16,252
01/26/2005,12:54,1097.75,1098.00,1097.50,1097.50,21,511
01/26/2005,12:55,1097.75,1098.00,1097.50,1098.00,345,462
01/26/2005,12:56,1098.00,1098.00,1097.75,1098.00,137,253
01/26/2005,12:57,1098.00,1098.00,1097.50,1097.50,61,312
01/26/2005,12:58,1097.75,1098.00,1097.50,1098.00,1251,31
01/26/2005,12:59,1098.00,1098.50,1098.00,1098.25,849,159
01/26/2005,13:00,1098.00,1098.50,1097.75,1098.00,354,774
01/26/2005,13:01,1098.00,1098.25,1098.00,1098.25,452,195
01/26/2005,13:02,1098.25,1098.25,1097.75,1097.75,286,1565
01/26/2005,13:03,1097.75,1098.50,1097.50,1098.25,1844,903
01/26/2005,13:04,1098.25,1098.25,1098.00,1098.00,157,318
01/26/2005,13:05,1098.00,1098.50,1098.00,1098.50,1235,188
01/26/2005,13:06,1098.25,1098.75,1098.25,1098.25,1920,795
01/26/2005,13:07,1098.25,1098.75,1098.25,1098.25,466,547
01/26/2005,13:08,1098.25,1098.50,1098.00,1098.25,315,824
01/26/2005,13:09,1098.50,1098.50,1098.25,1098.25,474,672
01/26/2005,13:10,1098.25,1098.50,1098.00,1098.25,465,338
01/26/2005,13:11,1098.25,1098.75,1098.00,1098.50,1363,188
01/26/2005,13:12,1098.50,1099.00,1098.25,1098.50,1154,871
01/26/2005,13:13,1098.50,1098.75,1098.00,1098.25,559,547
01/26/2005,13:14,1098.25,1098.25,1097.75,1097.75,57,453
01/26/2005,13:15,1097.75,1098.25,1097.75,1098.00,978,228
01/26/2005,13:16,1098.00,1098.25,1097.25,1097.25,306,2095
01/26/2005,13:17,1097.50,1097.50,1097.00,1097.00,146,734
01/26/2005,13:18,1097.00,1097.75,1097.00,1097.25,847,266
01/26/2005,13:19,1097.50,1097.75,1097.25,1097.75,588,87
01/26/2005,13:20,1097.75,1097.75,1096.50,1096.75,303,2186
01/26/2005,13:21,1097.00,1097.00,1096.75,1096.75,706,161
01/26/2005,13:22,1096.75,1097.00,1096.75,1096.75,1542,531
01/26/2005,13:23,1096.75,1097.00,1096.75,1096.75,11,338
01/26/2005,13:24,1096.75,1097.25,1096.50,1097.00,309,1665
01/26/2005,13:25,1097.00,1098.25,1097.00,1098.25,1791,227
01/26/2005,13:26,1098.25,1098.50,1097.75,1098.25,1748,1923
01/26/2005,13:27,1098.25,1098.25,1097.75,1097.75,210,689
01/26/2005,13:28,1097.75,1098.00,1097.50,1097.75,361,164
01/26/2005,13:29,1097.75,1098.00,1097.50,1097.75,111,165
01/26/2005,13:30,1097.75,1097.75,1097.50,1097.75,116,98
01/26/2005,13:31,1097.50,1097.75,1097.25,1097.50,176,533
01/26/2005,13:32,1097.25,1097.75,1097.25,1097.75,400,21
01/26/2005,13:33,1097.50,1097.75,1097.25,1097.50,399,487
01/26/2005,13:34,1097.50,1097.50,1097.25,1097.25,244,156
01/26/2005,13:35,1097.25,1097.50,1097.25,1097.50,826,188
01/26/2005,13:36,1097.50,1097.75,1097.25,1097.50,980,22
01/26/2005,13:37,1097.75,1097.75,1097.50,1097.75,453,18
01/26/2005,13:38,1097.75,1098.00,1097.50,1097.75,596,170
01/26/2005,13:39,1097.75,1097.75,1097.25,1097.50,203,87
01/26/2005,13:40,1097.25,1097.75,1097.25,1097.50,126,74
01/26/2005,13:41,1097.75,1098.00,1097.50,1097.75,196,288
01/26/2005,13:42,1097.75,1097.75,1097.25,1097.25,192,602
01/26/2005,13:43,1097.50,1097.75,1097.25,1097.50,289,14
01/26/2005,13:44,1097.50,1097.75,1097.00,1097.00,29,1193
01/26/2005,13:45,1097.25,1097.25,1097.00,1097.00,315,154
01/26/2005,13:46,1097.00,1097.50,1097.00,1097.25,915,27
01/26/2005,13:47,1097.50,1097.75,1097.25,1097.25,1084,34
01/26/2005,13:48,1097.50,1097.50,1097.25,1097.50,465,119
01/26/2005,13:49,1097.50,1097.75,1097.25,1097.75,655,5
01/26/2005,13:50,1097.75,1097.75,1097.50,1097.50,435,39
01/26/2005,13:51,1097.75,1097.75,1097.25,1097.25,343,1079
01/26/2005,13:52,1097.00,1097.50,1097.00,1097.50,376,31
01/26/2005,13:53,1097.25,1097.75,1097.25,1097.50,474,290
01/26/2005,13:54,1097.25,1097.75,1097.25,1097.50,210,26
01/26/2005,13:55,1097.75,1097.75,1097.25,1097.50,214,227
01/26/2005,13:56,1097.50,1097.50,1097.25,1097.25,226,16
01/26/2005,13:57,1097.50,1097.75,1097.25,1097.75,508,27
01/26/2005,13:58,1097.50,1097.75,1097.50,1097.75,168,84
01/26/2005,13:59,1097.75,1097.75,1097.00,1097.25,461,1172
01/26/2005,14:00,1097.25,1097.75,1097.25,1097.50,297,633
01/26/2005,14:01,1097.75,1097.75,1097.50,1097.75,253,47
01/26/2005,14:02,1097.75,1098.00,1097.50,1098.00,1275,401
01/26/2005,14:03,1098.00,1098.25,1097.75,1098.25,1408,134
01/26/2005,14:04,1098.25,1098.25,1098.00,1098.00,360,389
01/26/2005,14:05,1098.00,1098.25,1097.00,1097.50,160,2093
01/26/2005,14:06,1097.25,1097.50,1097.25,1097.50,45,173
01/26/2005,14:07,1097.25,1097.50,1096.75,1096.75,143,1228
01/26/2005,14:08,1096.75,1097.50,1096.75,1097.25,780,266
01/26/2005,14:09,1097.00,1097.25,1096.75,1097.00,194,469
01/26/2005,14:10,1097.00,1097.25,1096.75,1097.00,188,186
01/26/2005,14:11,1097.25,1097.25,1096.25,1096.25,263,2773
01/26/2005,14:12,1096.25,1096.50,1095.75,1096.00,347,2988
01/26/2005,14:13,1095.75,1096.25,1095.75,1096.00,862,404
01/26/2005,14:14,1096.00,1096.25,1095.75,1096.25,652,596
01/26/2005,14:15,1096.25,1096.50,1095.75,1095.75,959,1380
01/26/2005,14:16,1095.75,1096.25,1095.75,1096.00,1638,174
01/26/2005,14:17,1096.25,1096.50,1096.00,1096.50,1818,20
01/26/2005,14:18,1096.50,1096.75,1096.50,1096.50,544,319
01/26/2005,14:19,1096.50,1096.50,1096.25,1096.50,31,128
01/26/2005,14:20,1096.50,1096.50,1096.25,1096.50,446,17
01/26/2005,14:21,1096.50,1097.00,1096.25,1097.00,1116,96
01/26/2005,14:22,1097.00,1097.75,1096.75,1097.50,2567,679
01/26/2005,14:23,1097.75,1098.50,1097.50,1098.50,4187,1367
01/26/2005,14:24,1098.25,1099.00,1098.25,1098.25,1757,1978
01/26/2005,14:25,1098.25,1098.75,1098.25,1098.25,873,1260
01/26/2005,14:26,1098.25,1099.00,1098.25,1099.00,2282,400
01/26/2005,14:27,1098.75,1098.75,1098.00,1098.00,285,3274
01/26/2005,14:28,1098.00,1098.25,1097.75,1097.75,156,1727
01/26/2005,14:29,1098.00,1098.25,1097.75,1098.00,1618,657
01/26/2005,14:30,1098.25,1098.50,1098.00,1098.25,484,109
01/26/2005,14:31,1098.00,1098.25,1097.75,1098.00,477,298
01/26/2005,14:32,1097.75,1098.50,1097.75,1098.00,475,258
01/26/2005,14:33,1098.00,1098.50,1097.75,1098.25,1161,811
01/26/2005,14:34,1098.25,1098.75,1098.00,1098.50,2405,631
01/26/2005,14:35,1098.50,1098.75,1098.25,1098.50,1331,723
01/26/2005,14:36,1098.25,1099.00,1098.25,1098.50,1497,357
01/26/2005,14:37,1098.75,1098.75,1098.50,1098.75,790,97
01/26/2005,14:38,1098.75,1099.50,1098.75,1099.00,3426,2057
01/26/2005,14:39,1098.75,1099.00,1098.75,1098.75,90,482
01/26/2005,14:40,1099.00,1099.75,1098.75,1099.25,3770,1283
01/26/2005,14:41,1099.25,1099.50,1098.50,1098.75,353,2819
01/26/2005,14:42,1098.50,1099.00,1098.50,1098.75,495,589
01/26/2005,14:43,1098.75,1098.75,1098.50,1098.75,1447,122
01/26/2005,14:44,1098.75,1098.75,1098.50,1098.75,802,59
01/26/2005,14:45,1098.75,1099.50,1098.50,1099.25,3186,631
01/26/2005,14:46,1099.25,1099.50,1098.75,1099.00,1448,1939
01/26/2005,14:47,1099.25,1099.25,1098.50,1098.75,324,1922
01/26/2005,14:48,1098.75,1099.25,1098.75,1099.00,2194,307
01/26/2005,14:49,1099.25,1099.25,1099.00,1099.25,91,108
01/26/2005,14:50,1099.00,1099.50,1099.00,1099.50,2126,634
01/26/2005,14:51,1099.50,1099.75,1099.00,1099.25,2412,1790
01/26/2005,14:52,1099.25,1099.50,1099.00,1099.50,663,819
01/26/2005,14:53,1099.50,1099.50,1099.25,1099.25,835,291
01/26/2005,14:54,1099.00,1099.25,1098.50,1098.50,189,2696
01/26/2005,14:55,1098.75,1098.75,1098.25,1098.25,509,1466
01/26/2005,14:56,1098.50,1098.50,1097.75,1098.00,1327,5152
01/26/2005,14:57,1098.00,1098.25,1097.75,1098.00,373,4155
01/26/2005,14:58,1098.00,1098.00,1097.50,1097.75,2968,1209
01/26/2005,14:59,1097.50,1098.00,1097.50,1097.75,1330,2755
01/26/2005,15:00,1097.75,1097.75,1097.25,1097.75,2875,4534
01/26/2005,15:01,1097.50,1097.75,1097.00,1097.00,2613,4814
01/26/2005,15:02,1097.00,1097.25,1097.00,1097.00,2389,1946
01/26/2005,15:03,1097.00,1097.25,1097.00,1097.00,1452,833
01/26/2005,15:04,1097.00,1097.25,1097.00,1097.25,194,261
01/26/2005,15:05,1097.00,1097.25,1096.75,1096.75,687,3486
01/26/2005,15:06,1096.75,1097.25,1096.75,1097.25,2047,1744
01/26/2005,15:07,1097.00,1097.25,1097.00,1097.00,232,201
01/26/2005,15:08,1097.00,1097.25,1097.00,1097.00,48,154
01/26/2005,15:09,1097.00,1097.25,1096.75,1097.25,1954,779
01/26/2005,15:10,1097.00,1097.25,1096.75,1097.00,338,1168
01/26/2005,15:11,1097.00,1097.25,1096.25,1096.25,1900,3086
01/26/2005,15:12,1096.25,1096.50,1095.50,1096.25,1911,3872
01/26/2005,15:13,1096.00,1096.75,1096.00,1096.25,1695,665
01/26/2005,15:14,1096.50,1096.75,1096.25,1096.50,696,209
01/26/2005,15:15,1096.25,1096.50,1095.75,1096.00,2129,2797
01/26/2005,15:16,1096.00,1096.00,1096.00,1096.00,7,0
01/26/2005,15:31,1096.00,1096.00,1095.50,1095.75,409,188
01/26/2005,15:32,1095.75,1095.75,1095.50,1095.75,146,96
01/26/2005,15:33,1095.75,1095.75,1095.25,1095.50,17,220
01/26/2005,15:34,1095.25,1095.75,1095.25,1095.75,195,1
01/26/2005,15:35,1095.75,1095.75,1095.50,1095.50,6,7
01/26/2005,15:36,1095.50,1095.75,1095.50,1095.75,8,5
01/26/2005,15:37,1095.75,1095.75,1095.50,1095.50,3,85
01/26/2005,15:38,1095.75,1095.75,1095.25,1095.50,2,174
01/26/2005,15:39,1095.50,1095.50,1095.50,1095.50,238,0
01/26/2005,15:40,1095.75,1095.75,1095.50,1095.50,2,1
01/26/2005,15:41,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,15:42,1095.75,1095.75,1095.75,1095.75,25,0
01/26/2005,15:43,1095.50,1095.75,1095.50,1095.50,1,4
01/26/2005,15:44,1095.50,1095.75,1095.50,1095.50,1,135
01/26/2005,15:45,1095.50,1095.50,1095.50,1095.50,0,20
01/26/2005,15:46,1095.50,1095.50,1095.25,1095.50,1,20
01/26/2005,15:47,1095.25,1095.50,1095.25,1095.50,102,22
01/26/2005,15:48,1095.50,1095.50,1095.50,1095.50,62,0
01/26/2005,15:49,1095.50,1095.50,1095.50,1095.50,4,0
01/26/2005,15:50,1095.50,1095.50,1095.50,1095.50,51,0
01/26/2005,15:51,1095.50,1095.50,1095.50,1095.50,1,0
01/26/2005,15:52,1095.50,1095.75,1095.50,1095.75,4,0
01/26/2005,15:53,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,15:54,1095.75,1095.75,1095.75,1095.75,252,0
01/26/2005,15:55,1095.75,1095.75,1095.75,1095.75,64,0
01/26/2005,15:56,1095.75,1095.75,1095.50,1095.50,45,166
01/26/2005,15:57,1095.50,1095.75,1095.50,1095.75,100,27
01/26/2005,15:58,1095.75,1095.75,1095.75,1095.75,108,0
01/26/2005,15:59,1095.75,1095.75,1095.75,1095.75,3,0
01/26/2005,16:00,1095.75,1096.00,1095.75,1095.75,106,29
01/26/2005,17:01,1095.50,1095.50,1095.25,1095.25,1,11
01/26/2005,17:02,1095.25,1095.25,1095.25,1095.25,0,3
01/26/2005,17:03,1095.50,1095.50,1095.50,1095.50,9,0
01/26/2005,17:04,1095.50,1095.50,1095.25,1095.25,5,30
01/26/2005,17:06,1095.50,1095.50,1095.50,1095.50,2,0
01/26/2005,17:07,1095.25,1095.25,1095.25,1095.25,0,5
01/26/2005,17:08,1095.50,1095.50,1095.50,1095.50,32,0
01/26/2005,17:09,1095.50,1095.50,1095.50,1095.50,25,0
01/26/2005,17:10,1095.50,1095.75,1095.50,1095.75,22,0
01/26/2005,17:11,1095.75,1095.75,1095.75,1095.75,11,0
01/26/2005,17:12,1095.75,1095.75,1095.75,1095.75,5,0
01/26/2005,17:13,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,17:15,1095.50,1095.50,1095.50,1095.50,0,3
01/26/2005,17:16,1095.50,1095.50,1095.50,1095.50,0,3
01/26/2005,17:18,1095.75,1095.75,1095.75,1095.75,6,0
01/26/2005,17:20,1095.75,1095.75,1095.75,1095.75,35,0
01/26/2005,17:21,1095.75,1095.75,1095.75,1095.75,26,0
01/26/2005,17:22,1095.75,1095.75,1095.75,1095.75,3,0
01/26/2005,17:23,1095.75,1095.75,1095.75,1095.75,11,0
01/26/2005,17:24,1096.00,1096.00,1095.75,1095.75,51,3
01/26/2005,17:28,1095.75,1095.75,1095.75,1095.75,0,5
01/26/2005,17:30,1095.75,1095.75,1095.75,1095.75,0,2
01/26/2005,17:31,1096.00,1096.00,1096.00,1096.00,131,0
01/26/2005,17:32,1096.00,1096.00,1095.75,1095.75,51,2
01/26/2005,17:33,1096.00,1096.00,1096.00,1096.00,28,0
01/26/2005,17:36,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,17:37,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,17:39,1096.00,1096.00,1095.75,1095.75,11,1
01/26/2005,17:42,1096.00,1096.00,1095.75,1095.75,3,1
01/26/2005,17:45,1096.00,1096.00,1095.75,1095.75,1,10
01/26/2005,17:47,1095.75,1095.75,1095.75,1095.75,0,29
01/26/2005,17:48,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,17:50,1095.75,1095.75,1095.75,1095.75,0,2
01/26/2005,17:57,1095.50,1095.50,1095.50,1095.50,0,159
01/26/2005,17:58,1095.50,1095.50,1095.50,1095.50,0,4
01/26/2005,17:59,1095.50,1095.50,1095.50,1095.50,0,3
01/26/2005,18:01,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,18:02,1095.50,1095.50,1095.50,1095.50,0,6
01/26/2005,18:03,1095.50,1095.50,1095.50,1095.50,0,9
01/26/2005,18:12,1095.50,1095.50,1095.50,1095.50,0,1
01/26/2005,18:13,1095.25,1095.25,1095.25,1095.25,0,1
01/26/2005,18:14,1095.25,1095.25,1095.25,1095.25,0,1
01/26/2005,18:15,1095.25,1095.50,1095.25,1095.50,2,3
01/26/2005,18:18,1095.50,1095.50,1095.50,1095.50,1,0
01/26/2005,18:21,1095.25,1095.25,1095.25,1095.25,0,10
01/26/2005,18:26,1095.25,1095.25,1095.25,1095.25,0,1
01/26/2005,18:27,1095.50,1095.50,1095.50,1095.50,1,0
01/26/2005,18:28,1095.50,1095.50,1095.50,1095.50,2,0
01/26/2005,18:29,1095.25,1095.25,1095.25,1095.25,0,49
01/26/2005,18:30,1095.25,1095.25,1095.25,1095.25,0,8
01/26/2005,18:31,1095.50,1095.50,1095.25,1095.25,2,34
01/26/2005,18:32,1095.00,1095.00,1095.00,1095.00,0,1
01/26/2005,18:34,1095.00,1095.00,1095.00,1095.00,0,1
01/26/2005,18:36,1095.00,1095.25,1095.00,1095.25,1,1
01/26/2005,18:38,1095.25,1095.25,1095.00,1095.00,1,15
01/26/2005,18:39,1095.25,1095.25,1095.25,1095.25,4,0
01/26/2005,18:42,1095.25,1095.25,1095.00,1095.00,1,1
01/26/2005,18:45,1095.25,1095.25,1095.25,1095.25,5,0
01/26/2005,18:48,1095.25,1095.25,1095.25,1095.25,26,0
01/26/2005,18:50,1095.25,1095.25,1095.25,1095.25,10,0
01/26/2005,18:52,1095.50,1095.50,1095.25,1095.25,5,1
01/26/2005,18:54,1095.25,1095.50,1095.25,1095.50,1,1
01/26/2005,19:01,1095.25,1095.25,1095.25,1095.25,0,2
01/26/2005,19:02,1095.50,1095.50,1095.50,1095.50,1,0
01/26/2005,19:03,1095.50,1095.50,1095.50,1095.50,76,0
01/26/2005,19:04,1095.50,1095.50,1095.50,1095.50,5,0
01/26/2005,19:06,1095.50,1095.50,1095.50,1095.50,8,0
01/26/2005,19:08,1095.50,1095.50,1095.50,1095.50,1,0
01/26/2005,19:14,1095.75,1095.75,1095.75,1095.75,5,0
01/26/2005,19:16,1095.50,1095.50,1095.50,1095.50,0,3
01/26/2005,19:18,1095.75,1095.75,1095.75,1095.75,56,0
01/26/2005,19:20,1095.75,1095.75,1095.75,1095.75,1,0
01/26/2005,19:21,1095.75,1095.75,1095.75,1095.75,1,0
01/26/2005,19:23,1095.75,1095.75,1095.75,1095.75,1,0
01/26/2005,19:24,1095.75,1095.75,1095.75,1095.75,3,0
01/26/2005,19:28,1095.75,1095.75,1095.75,1095.75,1,0
01/26/2005,19:30,1095.75,1095.75,1095.75,1095.75,2,0
01/26/2005,19:31,1095.75,1095.75,1095.75,1095.75,28,0
01/26/2005,19:33,1096.00,1096.00,1095.75,1095.75,1,1
01/26/2005,19:36,1096.00,1096.00,1096.00,1096.00,3,0
01/26/2005,19:39,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,19:40,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,19:42,1096.00,1096.00,1096.00,1096.00,1,0
01/26/2005,19:43,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,19:44,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,19:45,1095.75,1095.75,1095.75,1095.75,0,4
01/26/2005,19:47,1095.75,1095.75,1095.75,1095.75,0,10
01/26/2005,19:49,1096.00,1096.00,1096.00,1096.00,1,0
01/26/2005,19:52,1095.75,1095.75,1095.75,1095.75,0,175
01/26/2005,19:53,1095.75,1095.75,1095.75,1095.75,0,5
01/26/2005,19:54,1095.75,1095.75,1095.75,1095.75,0,5
01/26/2005,20:00,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,20:01,1095.75,1095.75,1095.75,1095.75,31,0
01/26/2005,20:07,1095.75,1095.75,1095.75,1095.75,2,0
01/26/2005,20:08,1095.75,1095.75,1095.75,1095.75,5,0
01/26/2005,20:13,1095.75,1095.75,1095.75,1095.75,1,0
01/26/2005,20:15,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,20:19,1095.50,1095.50,1095.50,1095.50,0,1
01/26/2005,20:23,1095.50,1095.75,1095.50,1095.75,1,1
01/26/2005,20:24,1095.75,1095.75,1095.75,1095.75,16,0
01/26/2005,20:25,1095.75,1095.75,1095.75,1095.75,16,0
01/26/2005,20:26,1095.75,1095.75,1095.75,1095.75,2,0
01/26/2005,20:27,1095.50,1095.50,1095.50,1095.50,0,6
01/26/2005,20:29,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,20:30,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,20:31,1095.50,1095.50,1095.50,1095.50,0,14
01/26/2005,20:33,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,20:40,1095.50,1095.50,1095.50,1095.50,0,1
01/26/2005,20:44,1095.50,1095.50,1095.50,1095.50,0,6
01/26/2005,20:54,1095.75,1095.75,1095.75,1095.75,22,0
01/26/2005,20:55,1095.75,1095.75,1095.75,1095.75,12,0
01/26/2005,20:56,1095.75,1095.75,1095.75,1095.75,6,0
01/26/2005,20:57,1095.75,1095.75,1095.75,1095.75,1,0
01/26/2005,20:59,1095.75,1095.75,1095.75,1095.75,1,0
01/26/2005,21:01,1096.00,1096.00,1095.50,1095.50,1,27
01/26/2005,21:03,1095.50,1095.50,1095.50,1095.50,0,2
01/26/2005,21:05,1095.75,1096.00,1095.75,1096.00,11,0
01/26/2005,21:07,1095.75,1095.75,1095.75,1095.75,0,5
01/26/2005,21:10,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,21:14,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,21:16,1096.00,1096.00,1096.00,1096.00,1,0
01/26/2005,21:17,1096.00,1096.00,1096.00,1096.00,2,0
01/26/2005,21:19,1096.00,1096.00,1096.00,1096.00,1,0
01/26/2005,21:21,1096.00,1096.00,1096.00,1096.00,14,0
01/26/2005,21:26,1095.75,1095.75,1095.75,1095.75,0,1
01/26/2005,21:33,1096.00,1096.00,1096.00,1096.00,2,0
01/26/2005,21:36,1095.75,1095.75,1095.75,1095.75,0,61
01/26/2005,21:37,1095.75,1095.75,1095.75,1095.75,0,20
01/26/2005,21:38,1095.75,1095.75,1095.75,1095.75,0,20
01/26/2005,21:39,1095.75,1095.75,1095.75,1095.75,0,20
01/26/2005,21:40,1095.75,1095.75,1095.75,1095.75,0,3
01/26/2005,21:41,1095.75,1096.00,1095.75,1096.00,61,2
01/26/2005,21:42,1096.00,1096.25,1096.00,1096.25,138,0
01/26/2005,21:43,1096.25,1096.25,1096.25,1096.25,46,0
01/26/2005,21:44,1096.25,1096.25,1096.25,1096.25,21,0
01/26/2005,21:45,1096.25,1096.50,1096.25,1096.50,11,0
01/26/2005,21:46,1096.25,1096.25,1096.00,1096.00,0,4
01/26/2005,21:47,1096.00,1096.25,1096.00,1096.25,10,1
01/26/2005,21:48,1096.25,1096.25,1096.00,1096.00,1,2
01/26/2005,21:49,1096.25,1096.25,1096.25,1096.25,2,0
01/26/2005,21:50,1096.00,1096.00,1096.00,1096.00,0,1
01/26/2005,21:51,1096.00,1096.00,1096.00,1096.00,0,1
01/26/2005,21:54,1096.00,1096.00,1096.00,1096.00,0,20
01/26/2005,21:56,1096.00,1096.00,1096.00,1096.00,0,1
01/26/2005,21:59,1096.00,1096.00,1096.00,1096.00,0,6
01/26/2005,22:01,1096.25,1096.25,1096.00,1096.25,20,2
01/26/2005,22:03,1096.25,1096.50,1096.25,1096.50,14,0
01/26/2005,22:04,1096.25,1096.25,1096.25,1096.25,0,5
01/26/2005,22:05,1096.25,1096.50,1096.25,1096.50,3,6
01/26/2005,22:07,1096.50,1096.50,1096.50,1096.50,2,0
01/26/2005,22:10,1096.50,1096.50,1096.50,1096.50,1,0
01/26/2005,22:12,1096.50,1096.50,1096.50,1096.50,2,0
01/26/2005,22:13,1096.25,1096.25,1096.25,1096.25,0,1
01/26/2005,22:14,1096.50,1096.50,1096.25,1096.50,4,2
01/26/2005,22:16,1096.50,1096.50,1096.50,1096.50,5,0
01/26/2005,22:17,1096.50,1096.50,1096.50,1096.50,3,0
01/26/2005,22:18,1096.50,1096.50,1096.50,1096.50,1,0
01/26/2005,22:19,1096.25,1096.25,1096.25,1096.25,0,3
01/26/2005,22:20,1096.25,1096.25,1096.25,1096.25,0,1
01/26/2005,22:21,1096.50,1096.50,1096.25,1096.50,2,2
01/26/2005,22:22,1096.50,1096.50,1096.50,1096.50,37,0
01/26/2005,22:28,1096.50,1096.50,1096.50,1096.50,1,0
01/26/2005,22:32,1096.50,1096.50,1096.50,1096.50,1,0
01/26/2005,22:35,1096.25,1096.25,1096.25,1096.25,0,5
01/26/2005,22:37,1096.25,1096.25,1096.25,1096.25,0,10
01/26/2005,22:38,1096.25,1096.25,1096.25,1096.25,0,5
01/26/2005,22:39,1096.25,1096.25,1096.25,1096.25,0,21
01/26/2005,22:42,1096.25,1096.25,1096.00,1096.00,0,15
01/26/2005,22:43,1096.00,1096.00,1096.00,1096.00,0,3
01/26/2005,22:44,1096.00,1096.00,1096.00,1096.00,0,2
01/26/2005,22:45,1095.75,1095.75,1095.75,1095.75,0,5
01/26/2005,22:46,1095.75,1095.75,1095.75,1095.75,0,35
01/26/2005,22:48,1095.50,1095.50,1095.50,1095.50,0,16
01/26/2005,22:49,1095.50,1095.50,1095.50,1095.50,0,30
01/26/2005,22:52,1095.50,1095.50,1095.50,1095.50,0,1
01/26/2005,22:54,1095.25,1095.25,1095.25,1095.25,0,1
01/26/2005,22:55,1095.25,1095.25,1095.25,1095.25,0,2
01/26/2005,22:56,1095.25,1095.25,1095.25,1095.25,0,2
01/26/2005,22:57,1095.25,1095.25,1095.25,1095.25,0,2
01/26/2005,22:58,1095.50,1095.50,1095.50,1095.50,5,0
01/26/2005,22:59,1095.50,1095.50,1095.50,1095.50,2,0
01/26/2005,23:00,1095.25,1095.25,1095.25,1095.25,0,1
01/26/2005,23:01,1095.50,1095.50,1095.25,1095.25,1,4
01/26/2005,23:03,1095.50,1095.50,1095.50,1095.50,4,0
01/26/2005,23:04,1095.50,1095.50,1095.50,1095.50,1,0
01/26/2005,23:07,1095.50,1095.50,1095.50,1095.50,38,0
01/26/2005,23:09,1095.50,1095.50,1095.50,1095.50,30,0
01/26/2005,23:21,1095.75,1095.75,1095.75,1095.75,20,0
01/26/2005,23:24,1095.75,1095.75,1095.75,1095.75,27,0
01/26/2005,23:27,1096.00,1096.00,1095.75,1095.75,3,1
01/26/2005,23:29,1096.00,1096.00,1096.00,1096.00,39,0
01/26/2005,23:30,1096.00,1096.00,1096.00,1096.00,2,0
01/26/2005,23:31,1096.00,1096.00,1096.00,1096.00,1,0
01/26/2005,23:32,1096.00,1096.00,1096.00,1096.00,4,0
01/26/2005,23:35,1096.25,1096.25,1096.25,1096.25,1,0
01/26/2005,23:36,1096.00,1096.00,1096.00,1096.00,0,10
01/26/2005,23:41,1096.25,1096.25,1096.25,1096.25,2,0
01/26/2005,23:45,1096.25,1096.25,1096.25,1096.25,5,0
01/26/2005,23:47,1096.25,1096.25,1096.25,1096.25,2,0
01/26/2005,23:48,1096.00,1096.00,1096.00,1096.00,0,1
01/26/2005,23:52,1096.25,1096.25,1096.25,1096.25,15,0
01/26/2005,23:54,1096.25,1096.25,1096.25,1096.25,2,0
01/26/2005,23:56,1096.00,1096.00,1096.00,1096.00,0,5
01/27/2005,00:00,1096.25,1096.25,1096.25,1096.25,40,0
01/27/2005,00:02,1096.25,1096.25,1096.25,1096.25,10,0
01/27/2005,00:04,1096.25,1096.25,1096.25,1096.25,5,0
01/27/2005,00:05,1096.25,1096.25,1096.25,1096.25,10,0
01/27/2005,00:06,1096.25,1096.25,1096.25,1096.25,1,0
01/27/2005,00:09,1096.25,1096.25,1096.25,1096.25,5,0
01/27/2005,00:13,1096.25,1096.25,1096.25,1096.25,2,0
01/27/2005,00:14,1096.25,1096.25,1096.25,1096.25,12,0
01/27/2005,00:17,1096.25,1096.25,1096.25,1096.25,1,0
01/27/2005,00:24,1096.25,1096.25,1096.25,1096.25,11,0
01/27/2005,00:26,1096.25,1096.25,1096.25,1096.25,1,0
01/27/2005,00:31,1096.25,1096.25,1096.25,1096.25,1,0
01/27/2005,00:32,1096.50,1096.50,1096.50,1096.50,2,0
01/27/2005,00:34,1096.50,1096.50,1096.50,1096.50,1,0
01/27/2005,00:36,1096.25,1096.25,1096.25,1096.25,0,10
01/27/2005,00:37,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,00:40,1096.25,1096.25,1096.25,1096.25,0,3
01/27/2005,00:41,1096.25,1096.25,1096.25,1096.25,0,21
01/27/2005,00:42,1096.25,1096.25,1096.25,1096.25,0,4
01/27/2005,00:43,1096.25,1096.25,1096.25,1096.25,0,3
01/27/2005,00:46,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,00:48,1096.25,1096.25,1096.25,1096.25,0,2
01/27/2005,00:49,1096.00,1096.00,1096.00,1096.00,0,1
01/27/2005,00:57,1096.25,1096.25,1096.25,1096.25,3,0
01/27/2005,00:58,1096.25,1096.25,1096.25,1096.25,2,0
01/27/2005,01:01,1096.50,1096.50,1096.50,1096.50,1,0
01/27/2005,01:04,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,01:06,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,01:07,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,01:09,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,01:14,1096.00,1096.50,1096.00,1096.50,14,4
01/27/2005,01:24,1096.25,1096.25,1096.25,1096.25,0,10
01/27/2005,01:25,1096.25,1096.25,1096.25,1096.25,0,15
01/27/2005,01:26,1096.00,1096.00,1096.00,1096.00,0,20
01/27/2005,01:27,1095.75,1096.00,1095.50,1095.50,6,19
01/27/2005,01:28,1095.50,1095.50,1095.50,1095.50,0,2
01/27/2005,01:29,1095.50,1095.50,1095.50,1095.50,0,16
01/27/2005,01:30,1095.50,1095.75,1095.50,1095.75,1,2
01/27/2005,01:33,1095.75,1095.75,1095.75,1095.75,2,0
01/27/2005,01:35,1095.75,1095.75,1095.75,1095.75,54,0
01/27/2005,01:36,1096.00,1096.00,1095.75,1095.75,1,18
01/27/2005,01:37,1095.75,1095.75,1095.75,1095.75,0,2
01/27/2005,01:38,1095.75,1095.75,1095.75,1095.75,0,23
01/27/2005,01:39,1095.75,1095.75,1095.50,1095.50,0,20
01/27/2005,01:40,1095.75,1095.75,1095.50,1095.75,13,3
01/27/2005,01:41,1096.00,1096.00,1095.75,1096.00,43,3
01/27/2005,01:42,1095.75,1095.75,1095.75,1095.75,0,4
01/27/2005,01:43,1096.00,1096.00,1096.00,1096.00,10,0
01/27/2005,01:47,1096.00,1096.00,1096.00,1096.00,6,0
01/27/2005,01:48,1096.00,1096.00,1096.00,1096.00,1,0
01/27/2005,01:49,1095.75,1096.00,1095.75,1096.00,1,5
01/27/2005,01:50,1096.00,1096.00,1096.00,1096.00,2,0
01/27/2005,01:51,1096.25,1096.25,1096.25,1096.25,85,0
01/27/2005,01:52,1096.25,1096.25,1096.00,1096.25,40,1
01/27/2005,01:53,1096.50,1096.50,1096.50,1096.50,1,0
01/27/2005,01:54,1096.25,1096.25,1096.25,1096.25,0,21
01/27/2005,01:55,1096.25,1096.25,1096.25,1096.25,0,2
01/27/2005,01:58,1096.50,1096.50,1096.50,1096.50,10,0
01/27/2005,01:59,1096.50,1096.50,1096.50,1096.50,93,0
01/27/2005,02:00,1096.50,1096.50,1096.50,1096.50,116,0
01/27/2005,02:01,1096.50,1096.50,1096.25,1096.50,150,2
01/27/2005,02:02,1096.50,1096.50,1096.50,1096.50,156,0
01/27/2005,02:03,1096.25,1096.50,1096.25,1096.50,2,5
01/27/2005,02:04,1096.50,1096.50,1096.25,1096.25,20,25
01/27/2005,02:05,1096.25,1096.25,1096.25,1096.25,0,45
01/27/2005,02:06,1096.25,1096.25,1096.25,1096.25,0,87
01/27/2005,02:07,1096.25,1096.50,1096.25,1096.50,20,22
01/27/2005,02:08,1096.25,1096.50,1096.25,1096.25,14,45
01/27/2005,02:09,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,02:10,1096.50,1096.50,1096.50,1096.50,9,0
01/27/2005,02:11,1096.50,1096.75,1096.50,1096.75,84,0
01/27/2005,02:12,1096.75,1096.75,1096.75,1096.75,153,0
01/27/2005,02:13,1096.75,1097.00,1096.75,1097.00,34,0
01/27/2005,02:14,1096.75,1096.75,1096.75,1096.75,0,86
01/27/2005,02:15,1096.50,1096.50,1096.50,1096.50,0,81
01/27/2005,02:16,1096.50,1096.50,1096.50,1096.50,0,3
01/27/2005,02:17,1096.25,1096.50,1096.25,1096.50,9,3
01/27/2005,02:18,1096.25,1096.25,1096.25,1096.25,0,70
01/27/2005,02:19,1096.25,1096.25,1096.25,1096.25,0,3
01/27/2005,02:21,1096.00,1096.00,1096.00,1096.00,0,105
01/27/2005,02:22,1095.75,1096.00,1095.75,1096.00,5,3
01/27/2005,02:23,1095.75,1095.75,1095.75,1095.75,0,5
01/27/2005,02:24,1096.00,1096.00,1095.75,1095.75,1,2
01/27/2005,02:25,1095.75,1095.75,1095.75,1095.75,0,10
01/27/2005,02:26,1096.00,1096.00,1095.75,1096.00,67,1
01/27/2005,02:27,1096.00,1096.00,1096.00,1096.00,96,0
01/27/2005,02:28,1096.00,1096.00,1096.00,1096.00,5,0
01/27/2005,02:29,1096.00,1096.00,1096.00,1096.00,3,0
01/27/2005,02:31,1096.00,1096.00,1096.00,1096.00,1,0
01/27/2005,02:32,1096.25,1096.50,1096.25,1096.50,84,0
01/27/2005,02:33,1096.25,1096.25,1096.25,1096.25,0,43
01/27/2005,02:34,1096.00,1096.25,1096.00,1096.25,14,1
01/27/2005,02:35,1096.00,1096.25,1096.00,1096.25,6,7
01/27/2005,02:36,1096.25,1096.25,1096.25,1096.25,55,0
01/27/2005,02:37,1096.25,1096.25,1096.00,1096.00,27,1
01/27/2005,02:38,1096.00,1096.00,1096.00,1096.00,0,59
01/27/2005,02:40,1096.25,1096.25,1096.25,1096.25,27,0
01/27/2005,02:41,1096.25,1096.25,1096.25,1096.25,14,0
01/27/2005,02:42,1096.25,1096.25,1096.00,1096.00,25,12
01/27/2005,02:43,1096.00,1096.00,1096.00,1096.00,0,2
01/27/2005,02:44,1096.00,1096.25,1096.00,1096.25,4,11
01/27/2005,02:45,1096.00,1096.00,1096.00,1096.00,0,2
01/27/2005,02:46,1096.00,1096.50,1096.00,1096.50,25,2
01/27/2005,02:47,1096.25,1096.25,1096.25,1096.25,0,30
01/27/2005,02:48,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,02:49,1096.25,1096.25,1096.25,1096.25,0,11
01/27/2005,02:50,1096.25,1096.25,1096.25,1096.25,0,3
01/27/2005,02:51,1096.25,1096.50,1096.25,1096.50,163,1
01/27/2005,02:52,1096.50,1096.50,1096.50,1096.50,1,0
01/27/2005,02:53,1096.75,1096.75,1096.75,1096.75,120,0
01/27/2005,02:54,1096.75,1096.75,1096.75,1096.75,22,0
01/27/2005,02:55,1096.75,1096.75,1096.50,1096.50,22,3
01/27/2005,02:56,1096.75,1096.75,1096.75,1096.75,3,0
01/27/2005,02:57,1096.75,1096.75,1096.75,1096.75,1,0
01/27/2005,02:58,1096.75,1096.75,1096.75,1096.75,53,0
01/27/2005,02:59,1096.75,1097.00,1096.75,1096.75,13,14
01/27/2005,03:00,1096.75,1096.75,1096.75,1096.75,0,2
01/27/2005,03:01,1097.00,1097.25,1097.00,1097.00,221,36
01/27/2005,03:04,1097.00,1097.00,1097.00,1097.00,0,10
01/27/2005,03:05,1096.75,1096.75,1096.50,1096.75,10,32
01/27/2005,03:07,1096.50,1096.50,1096.50,1096.50,0,3
01/27/2005,03:08,1096.50,1096.50,1096.50,1096.50,0,3
01/27/2005,03:10,1096.75,1096.75,1096.75,1096.75,53,0
01/27/2005,03:11,1096.75,1096.75,1096.75,1096.75,43,0
01/27/2005,03:13,1096.75,1096.75,1096.75,1096.75,27,0
01/27/2005,03:14,1096.75,1096.75,1096.75,1096.75,12,0
01/27/2005,03:16,1096.75,1096.75,1096.75,1096.75,5,0
01/27/2005,03:17,1096.75,1096.75,1096.75,1096.75,4,0
01/27/2005,03:18,1096.75,1096.75,1096.75,1096.75,21,0
01/27/2005,03:19,1096.75,1096.75,1096.75,1096.75,8,0
01/27/2005,03:20,1096.75,1096.75,1096.75,1096.75,51,0
01/27/2005,03:22,1096.75,1096.75,1096.75,1096.75,3,0
01/27/2005,03:23,1096.75,1096.75,1096.75,1096.75,2,0
01/27/2005,03:24,1096.75,1096.75,1096.75,1096.75,5,0
01/27/2005,03:25,1096.75,1096.75,1096.75,1096.75,22,0
01/27/2005,03:26,1096.75,1096.75,1096.75,1096.75,9,0
01/27/2005,03:27,1096.75,1096.75,1096.75,1096.75,1,0
01/27/2005,03:29,1096.50,1096.50,1096.50,1096.50,0,5
01/27/2005,03:30,1096.50,1096.50,1096.50,1096.50,0,24
01/27/2005,03:31,1096.50,1096.50,1096.50,1096.50,0,26
01/27/2005,03:32,1096.25,1096.25,1096.25,1096.25,0,7
01/27/2005,03:35,1096.25,1096.25,1096.25,1096.25,0,1
01/27/2005,03:36,1096.25,1096.25,1096.25,1096.25,0,8
01/27/2005,03:37,1096.25,1096.25,1096.25,1096.25,0,3
01/27/2005,03:38,1096.50,1096.50,1096.50,1096.50,29,0
01/27/2005,03:40,1096.50,1096.50,1096.50,1096.50,12,0
01/27/2005,03:42,1096.50,1096.50,1096.50,1096.50,1,0
01/27/2005,03:46,1096.50,1096.50,1096.50,1096.50,160,0
01/27/2005,03:48,1096.50,1096.50,1096.50,1096.50,21,0
01/27/2005,03:50,1096.50,1096.50,1096.25,1096.25,27,15
01/27/2005,03:51,1096.25,1096.25,1096.25,1096.25,0,5
01/27/2005,03:52,1096.25,1096.25,1096.00,1096.00,0,121
01/27/2005,03:53,1096.00,1096.00,1096.00,1096.00,0,200
01/27/2005,03:54,1096.25,1096.25,1096.00,1096.00,5,4
01/27/2005,03:55,1096.00,1096.00,1096.00,1096.00,0,19
01/27/2005,03:56,1096.00,1096.00,1095.75,1095.75,14,5
01/27/2005,03:57,1095.75,1095.75,1095.75,1095.75,0,58
01/27/2005,03:58,1095.75,1096.00,1095.75,1095.75,36,91
01/27/2005,03:59,1095.75,1095.75,1095.25,1095.25,70,249
01/27/2005,04:00,1095.25,1095.50,1095.25,1095.50,11,2
01/27/2005,04:01,1095.25,1095.50,1095.00,1095.00,4,75
01/27/2005,04:02,1095.00,1095.25,1095.00,1095.25,45,218
01/27/2005,04:03,1095.25,1095.25,1094.75,1094.75,5,333
01/27/2005,04:04,1095.00,1095.00,1094.50,1095.00,36,131
01/27/2005,04:05,1094.75,1095.00,1094.75,1094.75,17,116
01/27/2005,04:06,1094.75,1094.75,1094.50,1094.50,0,21
01/27/2005,04:07,1094.75,1094.75,1094.00,1094.25,77,458
01/27/2005,04:08,1094.00,1094.25,1094.00,1094.00,1,152
01/27/2005,04:09,1094.25,1094.25,1094.25,1094.25,112,0
01/27/2005,04:10,1094.25,1094.25,1094.25,1094.25,1,0
01/27/2005,04:11,1094.50,1094.50,1094.50,1094.50,1,0
01/27/2005,04:12,1094.50,1094.50,1094.25,1094.50,79,4
01/27/2005,04:13,1094.50,1094.50,1094.50,1094.50,11,0
01/27/2005,04:14,1094.50,1094.50,1094.50,1094.50,5,0
01/27/2005,04:15,1094.50,1094.50,1094.25,1094.50,15,40
01/27/2005,04:16,1094.25,1094.25,1094.00,1094.00,0,37
01/27/2005,04:17,1094.00,1094.00,1093.75,1093.75,0,234
01/27/2005,04:18,1094.00,1094.00,1093.75,1093.75,26,9
01/27/2005,04:19,1094.00,1094.00,1094.00,1094.00,111,0
01/27/2005,04:20,1094.00,1094.25,1094.00,1094.25,14,0
01/27/2005,04:21,1094.50,1094.50,1094.25,1094.50,11,10
01/27/2005,04:22,1094.25,1094.25,1094.25,1094.25,0,43
01/27/2005,04:23,1094.25,1094.25,1094.25,1094.25,0,23
01/27/2005,04:24,1094.25,1094.25,1094.25,1094.25,0,30
01/27/2005,04:25,1094.25,1094.50,1094.25,1094.50,101,35
01/27/2005,04:26,1094.50,1094.50,1094.50,1094.50,20,0
01/27/2005,04:27,1094.50,1094.50,1094.50,1094.50,13,0
01/27/2005,04:28,1094.50,1094.50,1094.25,1094.25,61,1
01/27/2005,04:30,1094.25,1094.25,1094.25,1094.25,0,1
01/27/2005,04:31,1094.25,1094.25,1094.00,1094.25,46,58
01/27/2005,04:32,1094.50,1094.50,1094.00,1094.00,1,6
01/27/2005,04:33,1094.25,1094.25,1094.25,1094.25,12,0
01/27/2005,04:34,1094.25,1094.25,1094.25,1094.25,27,0
01/27/2005,04:35,1094.50,1094.50,1094.50,1094.50,3,0
01/27/2005,04:36,1094.25,1094.25,1094.25,1094.25,0,1
01/27/2005,04:37,1094.25,1094.50,1094.25,1094.50,52,3
01/27/2005,04:38,1094.50,1094.75,1094.50,1094.50,108,51
01/27/2005,04:39,1094.50,1094.50,1094.25,1094.50,25,12
01/27/2005,04:40,1094.50,1094.50,1094.50,1094.50,14,0
01/27/2005,04:41,1094.50,1094.50,1094.50,1094.50,162,0
01/27/2005,04:42,1094.50,1094.75,1094.50,1094.50,16,2
01/27/2005,04:43,1094.50,1094.75,1094.50,1094.75,7,1
01/27/2005,04:44,1094.75,1094.75,1094.75,1094.75,14,0
01/27/2005,04:46,1094.50,1094.50,1094.50,1094.50,0,10
01/27/2005,04:48,1094.50,1094.75,1094.50,1094.50,1,17
01/27/2005,04:49,1094.50,1094.50,1094.50,1094.50,0,61
01/27/2005,04:50,1094.50,1094.50,1094.50,1094.50,0,2
01/27/2005,04:52,1094.50,1094.50,1094.50,1094.50,0,14
01/27/2005,04:53,1094.50,1094.75,1094.50,1094.75,57,12
01/27/2005,04:54,1094.75,1094.75,1094.50,1094.50,4,39
01/27/2005,04:55,1094.75,1094.75,1094.75,1094.75,2,0
01/27/2005,04:56,1094.75,1094.75,1094.75,1094.75,150,0
01/27/2005,04:57,1094.75,1094.75,1094.50,1094.50,46,5
01/27/2005,04:58,1094.50,1094.50,1094.50,1094.50,0,11
01/27/2005,04:59,1094.50,1094.50,1094.25,1094.25,0,50
01/27/2005,05:00,1094.25,1094.25,1094.00,1094.25,24,151
01/27/2005,05:01,1094.50,1094.50,1094.25,1094.25,3,14
01/27/2005,05:02,1094.50,1094.50,1094.50,1094.50,6,0
01/27/2005,05:03,1094.50,1094.50,1094.50,1094.50,26,0
01/27/2005,05:04,1094.50,1095.00,1094.50,1095.00,106,0
01/27/2005,05:05,1095.00,1095.50,1095.00,1095.25,184,44
01/27/2005,05:06,1095.25,1095.50,1095.00,1095.00,5,198
01/27/2005,05:07,1095.00,1095.50,1095.00,1095.50,20,42
01/27/2005,05:08,1095.50,1095.50,1095.25,1095.25,196,21
01/27/2005,05:09,1095.50,1095.50,1095.50,1095.50,1,0
01/27/2005,05:10,1095.25,1095.75,1095.25,1095.75,43,3
01/27/2005,05:11,1095.50,1095.50,1095.50,1095.50,0,95
01/27/2005,05:12,1095.25,1095.25,1095.00,1095.25,11,142
01/27/2005,05:13,1095.25,1095.75,1095.25,1095.75,307,1
01/27/2005,05:14,1095.75,1096.00,1095.75,1096.00,22,108
01/27/2005,05:15,1095.75,1095.75,1095.50,1095.50,0,236
01/27/2005,05:16,1095.50,1095.50,1095.25,1095.25,0,47
01/27/2005,05:17,1095.50,1095.50,1095.50,1095.50,81,0
01/27/2005,05:19,1095.50,1095.50,1095.25,1095.25,50,1
01/27/2005,05:20,1095.25,1095.50,1095.25,1095.50,18,1
01/27/2005,05:21,1095.50,1095.50,1095.50,1095.50,1,0
01/27/2005,05:22,1095.50,1095.50,1095.25,1095.50,26,6
01/27/2005,05:23,1095.50,1095.50,1095.50,1095.50,20,0
01/27/2005,05:24,1095.75,1095.75,1095.75,1095.75,192,0
01/27/2005,05:25,1095.75,1095.75,1095.75,1095.75,4,0
01/27/2005,05:26,1095.50,1095.50,1095.50,1095.50,0,76
01/27/2005,05:27,1095.50,1095.50,1095.25,1095.25,0,102
01/27/2005,05:28,1095.25,1095.25,1095.25,1095.25,0,4
01/27/2005,05:29,1095.50,1095.50,1095.50,1095.50,18,0
01/27/2005,05:30,1095.50,1095.50,1095.50,1095.50,8,0
01/27/2005,05:31,1095.50,1095.75,1095.50,1095.75,54,0
01/27/2005,05:32,1095.75,1095.75,1095.75,1095.75,31,0
01/27/2005,05:33,1095.75,1096.00,1095.75,1095.75,9,35
01/27/2005,05:34,1095.75,1095.75,1095.75,1095.75,0,11
01/27/2005,05:35,1095.75,1096.25,1095.75,1096.25,115,74
01/27/2005,05:36,1096.00,1096.25,1096.00,1096.25,1,6
01/27/2005,05:37,1096.00,1096.00,1096.00,1096.00,0,160
01/27/2005,05:38,1096.00,1096.00,1096.00,1096.00,0,12
01/27/2005,05:39,1096.00,1096.00,1095.75,1095.75,0,202
01/27/2005,05:40,1095.75,1095.75,1095.75,1095.75,0,3
01/27/2005,05:41,1095.75,1095.75,1095.75,1095.75,0,1
01/27/2005,05:42,1095.75,1095.75,1095.75,1095.75,0,108
01/27/2005,05:43,1095.75,1095.75,1095.75,1095.75,0,16
01/27/2005,05:44,1095.75,1096.00,1095.75,1096.00,64,30
01/27/2005,05:45,1096.00,1096.00,1096.00,1096.00,39,0
01/27/2005,05:46,1096.00,1096.25,1096.00,1096.25,30,0
01/27/2005,05:47,1096.25,1096.25,1096.25,1096.25,178,0
01/27/2005,05:48,1096.25,1096.25,1096.25,1096.25,81,0
01/27/2005,05:50,1096.25,1096.50,1096.25,1096.25,5,11
01/27/2005,05:51,1096.25,1096.25,1096.25,1096.25,0,238
01/27/2005,05:52,1096.00,1096.00,1096.00,1096.00,0,25
01/27/2005,05:53,1096.00,1096.00,1096.00,1096.00,0,76
01/27/2005,05:54,1096.00,1096.00,1096.00,1096.00,0,1
01/27/2005,05:55,1096.00,1096.00,1095.75,1095.75,0,11
01/27/2005,05:56,1095.75,1095.75,1095.75,1095.75,0,2
01/27/2005,05:57,1096.00,1096.00,1096.00,1096.00,7,0
01/27/2005,05:59,1095.75,1095.75,1095.75,1095.75,0,4
01/27/2005,06:00,1095.75,1096.00,1095.75,1096.00,5,5
01/27/2005,06:01,1096.00,1096.00,1096.00,1096.00,53,0
01/27/2005,06:03,1096.00,1096.00,1096.00,1096.00,1,0
01/27/2005,06:04,1096.00,1096.25,1096.00,1096.25,101,0
01/27/2005,06:05,1096.25,1096.25,1096.25,1096.25,5,0
01/27/2005,06:07,1096.25,1096.50,1096.25,1096.50,110,0
01/27/2005,06:08,1096.50,1096.50,1096.50,1096.50,130,0
01/27/2005,06:09,1096.50,1096.50,1096.50,1096.50,112,0
01/27/2005,06:10,1096.50,1096.50,1096.50,1096.50,26,0
01/27/2005,06:11,1096.25,1096.50,1096.25,1096.50,21,1
01/27/2005,06:12,1096.25,1096.25,1096.25,1096.25,0,20
01/27/2005,06:13,1096.25,1096.25,1096.25,1096.25,0,2
01/27/2005,06:14,1096.25,1096.25,1096.25,1096.25,0,29
01/27/2005,06:15,1096.25,1096.25,1096.25,1096.25,0,2
01/27/2005,06:17,1096.25,1096.50,1096.25,1096.50,2,1
01/27/2005,06:19,1096.50,1096.50,1096.50,1096.50,20,0
01/27/2005,06:20,1096.25,1096.25,1096.25,1096.25,0,138
01/27/2005,06:21,1096.50,1096.50,1096.50,1096.50,1,0
01/27/2005,06:22,1096.25,1096.25,1096.25,1096.25,0,58
01/27/2005,06:23,1096.00,1096.00,1095.75,1096.00,6,39
01/27/2005,06:24,1096.00,1096.00,1095.75,1095.75,2,1
01/27/2005,06:25,1096.00,1096.00,1095.75,1096.00,34,1
01/27/2005,06:26,1096.00,1096.00,1096.00,1096.00,39,0
01/27/2005,06:28,1096.25,1096.25,1096.25,1096.25,11,0
01/27/2005,06:29,1096.00,1096.00,1096.00,1096.00,0,5
01/27/2005,06:30,1096.25,1096.25,1096.25,1096.25,1,0
01/27/2005,06:31,1096.25,1096.25,1096.25,1096.25,68,0
01/27/2005,06:32,1096.50,1096.75,1096.50,1096.50,153,49
01/27/2005,06:33,1096.50,1097.25,1096.50,1097.25,917,34
01/27/2005,06:34,1097.25,1097.25,1097.00,1097.25,132,2
01/27/2005,06:35,1097.00,1097.50,1097.00,1097.25,56,23
01/27/2005,06:36,1097.25,1097.25,1097.00,1097.25,21,112
01/27/2005,06:37,1097.25,1097.50,1097.25,1097.25,30,12
01/27/2005,06:38,1097.25,1097.50,1097.25,1097.25,6,26
01/27/2005,06:39,1097.25,1097.50,1097.00,1097.00,1,103
01/27/2005,06:40,1097.00,1097.00,1097.00,1097.00,0,110
01/27/2005,06:41,1097.25,1097.25,1097.00,1097.00,110,63
01/27/2005,06:42,1097.00,1097.00,1096.75,1096.75,28,22
01/27/2005,06:43,1096.75,1097.00,1096.75,1097.00,74,1
01/27/2005,06:44,1097.00,1097.00,1096.75,1097.00,15,1
01/27/2005,06:46,1097.00,1097.00,1096.75,1096.75,84,3
01/27/2005,06:47,1097.00,1097.00,1096.75,1096.75,50,2
01/27/2005,06:48,1096.75,1096.75,1096.50,1096.75,33,62
01/27/2005,06:49,1096.75,1096.75,1096.75,1096.75,92,0
01/27/2005,06:50,1096.75,1096.75,1096.50,1096.50,2,11
01/27/2005,06:51,1096.75,1096.75,1096.50,1096.50,58,3
01/27/2005,06:52,1096.75,1096.75,1096.50,1096.75,113,77
01/27/2005,06:53,1096.75,1097.25,1096.75,1097.00,267,14
01/27/2005,06:54,1097.00,1097.25,1097.00,1097.25,22,2
01/27/2005,06:55,1097.00,1097.00,1097.00,1097.00,0,14
01/27/2005,06:56,1097.00,1097.50,1097.00,1097.25,200,57
01/27/2005,06:57,1097.00,1097.25,1097.00,1097.25,10,1
01/27/2005,06:58,1097.00,1097.00,1097.00,1097.00,0,1
01/27/2005,06:59,1097.25,1097.50,1097.25,1097.25,210,46
01/27/2005,07:00,1097.25,1097.25,1097.25,1097.25,0,9
01/27/2005,07:01,1097.25,1097.25,1097.25,1097.25,0,23
01/27/2005,07:02,1097.25,1097.50,1097.25,1097.25,1,87
01/27/2005,07:03,1097.25,1097.25,1097.00,1097.25,21,3
01/27/2005,07:04,1097.00,1097.25,1097.00,1097.00,2,33
01/27/2005,07:06,1097.00,1097.00,1097.00,1097.00,0,50
01/27/2005,07:07,1097.25,1097.25,1097.00,1097.25,50,13
01/27/2005,07:08,1097.00,1097.25,1096.75,1097.00,4,101
01/27/2005,07:09,1096.75,1097.00,1096.75,1096.75,43,134
01/27/2005,07:10,1096.75,1096.75,1096.75,1096.75,0,15
01/27/2005,07:11,1096.75,1097.00,1096.75,1097.00,1,1
01/27/2005,07:12,1096.75,1096.75,1096.75,1096.75,0,6
01/27/2005,07:13,1096.75,1096.75,1096.50,1096.50,12,46
01/27/2005,07:14,1096.50,1096.50,1096.25,1096.25,0,219
01/27/2005,07:15,1096.25,1096.25,1096.00,1096.25,29,225
01/27/2005,07:16,1096.00,1096.25,1096.00,1096.00,10,42
01/27/2005,07:17,1096.00,1096.00,1095.50,1095.75,111,478
01/27/2005,07:18,1095.75,1096.00,1095.75,1096.00,203,3
01/27/2005,07:19,1096.00,1096.00,1095.75,1096.00,35,2
01/27/2005,07:20,1096.00,1096.00,1095.75,1096.00,98,5
01/27/2005,07:21,1095.75,1095.75,1095.75,1095.75,0,52
01/27/2005,07:22,1095.75,1095.75,1095.75,1095.75,0,8
01/27/2005,07:23,1095.75,1096.00,1095.75,1095.75,201,72
01/27/2005,07:24,1096.00,1096.00,1096.00,1096.00,131,0
01/27/2005,07:25,1096.00,1096.00,1095.75,1095.75,47,72
01/27/2005,07:26,1096.00,1096.00,1095.75,1095.75,27,3
01/27/2005,07:27,1095.75,1096.00,1095.75,1096.00,183,27
01/27/2005,07:28,1096.00,1096.00,1095.75,1095.75,20,2
01/27/2005,07:29,1095.75,1096.00,1095.75,1096.00,12,116
01/27/2005,07:30,1096.00,1096.25,1095.75,1096.00,202,350
01/27/2005,07:31,1096.25,1097.00,1096.00,1096.25,1110,414
01/27/2005,07:32,1096.50,1096.50,1096.00,1096.25,205,78
01/27/2005,07:33,1096.25,1096.50,1096.00,1096.25,82,162
01/27/2005,07:34,1096.25,1096.25,1095.75,1096.25,57,239
01/27/2005,07:35,1096.00,1096.00,1095.75,1095.75,0,209
01/27/2005,07:36,1096.00,1096.00,1095.50,1095.75,94,90
01/27/2005,07:37,1095.50,1095.50,1094.75,1095.25,276,492
01/27/2005,07:38,1095.00,1095.25,1095.00,1095.00,7,156
01/27/2005,07:39,1095.00,1095.50,1095.00,1095.25,141,119
01/27/2005,07:40,1095.25,1095.50,1095.25,1095.50,177,45
01/27/2005,07:41,1095.75,1095.75,1095.50,1095.50,170,52
01/27/2005,07:42,1095.50,1095.75,1095.50,1095.75,6,45
01/27/2005,07:43,1095.50,1095.75,1095.50,1095.75,136,2
01/27/2005,07:44,1096.00,1096.75,1096.00,1096.50,504,18
01/27/2005,07:45,1096.50,1096.50,1096.25,1096.50,57,70
01/27/2005,07:46,1096.50,1096.50,1096.25,1096.50,257,1
01/27/2005,07:47,1096.50,1096.75,1096.50,1096.50,215,275
01/27/2005,07:48,1096.50,1096.50,1096.25,1096.25,0,93
01/27/2005,07:49,1096.25,1096.25,1095.75,1096.00,319,999
01/27/2005,07:50,1096.00,1096.25,1095.50,1095.75,7,177
01/27/2005,07:51,1095.75,1096.00,1095.50,1095.75,286,14
01/27/2005,07:52,1095.75,1095.75,1095.75,1095.75,69,0
01/27/2005,07:53,1095.75,1095.75,1095.25,1095.25,51,505
01/27/2005,07:54,1095.25,1095.50,1095.25,1095.25,490,333
01/27/2005,07:55,1095.25,1095.25,1095.00,1095.00,103,207
01/27/2005,07:56,1095.25,1095.50,1095.00,1095.50,131,29
01/27/2005,07:57,1095.50,1095.50,1094.75,1095.00,394,547
01/27/2005,07:58,1095.00,1095.25,1094.75,1095.00,66,88
01/27/2005,07:59,1095.00,1095.00,1094.75,1095.00,155,9
01/27/2005,08:00,1095.00,1095.00,1095.00,1095.00,20,0
01/27/2005,08:01,1095.00,1095.25,1095.00,1095.25,122,23
01/27/2005,08:02,1095.25,1095.25,1095.25,1095.25,65,0
01/27/2005,08:03,1095.25,1095.50,1095.25,1095.50,70,0
01/27/2005,08:04,1095.50,1095.75,1095.25,1095.50,171,56
01/27/2005,08:05,1095.50,1095.75,1095.50,1095.50,52,1
01/27/2005,08:06,1095.50,1095.75,1095.50,1095.75,34,2
01/27/2005,08:07,1095.75,1095.75,1095.75,1095.75,1,0
01/27/2005,08:08,1095.75,1095.75,1095.50,1095.75,213,1
01/27/2005,08:09,1095.75,1095.75,1095.50,1095.75,113,1
01/27/2005,08:10,1095.75,1095.75,1095.50,1095.50,36,8
01/27/2005,08:11,1095.75,1095.75,1095.50,1095.75,76,2
01/27/2005,08:12,1095.75,1096.00,1095.75,1096.00,124,12
01/27/2005,08:13,1095.75,1095.75,1095.75,1095.75,0,2
01/27/2005,08:14,1095.75,1095.75,1095.75,1095.75,0,1
01/27/2005,08:15,1095.75,1095.75,1095.75,1095.75,0,2
01/27/2005,08:16,1095.75,1096.00,1095.75,1095.75,10,3
01/27/2005,08:17,1096.00,1096.00,1095.75,1095.75,4,18
01/27/2005,08:18,1096.00,1096.00,1095.75,1096.00,6,11
01/27/2005,08:19,1095.75,1095.75,1095.75,1095.75,0,93
01/27/2005,08:20,1095.50,1095.75,1095.50,1095.75,1,12
01/27/2005,08:21,1095.75,1095.75,1095.50,1095.75,58,33
01/27/2005,08:22,1095.75,1095.75,1095.50,1095.50,5,22
01/27/2005,08:23,1095.75,1095.75,1095.50,1095.50,1,20
01/27/2005,08:24,1095.75,1095.75,1095.50,1095.75,120,31
01/27/2005,08:25,1095.75,1096.00,1095.75,1095.75,54,87
01/27/2005,08:26,1095.75,1096.00,1095.75,1096.00,14,11
01/27/2005,08:27,1095.75,1096.00,1095.75,1095.75,4,262
01/27/2005,08:28,1095.75,1095.75,1095.50,1095.50,5,128
01/27/2005,08:29,1095.50,1095.75,1095.25,1095.50,51,508
01/27/2005,08:30,1095.25,1095.50,1095.00,1095.00,74,1178
01/27/2005,08:31,1095.00,1095.25,1094.00,1094.25,2138,4174
01/27/2005,08:32,1094.50,1094.75,1094.00,1094.75,2126,1907
01/27/2005,08:33,1094.75,1094.75,1094.25,1094.75,914,516
01/27/2005,08:34,1094.50,1095.00,1094.50,1094.50,738,1066
01/27/2005,08:35,1094.75,1095.00,1094.50,1094.75,1107,489
01/27/2005,08:36,1094.50,1094.75,1094.00,1094.50,831,2384
01/27/2005,08:37,1094.25,1094.75,1094.00,1094.25,736,1009
01/27/2005,08:38,1094.50,1094.50,1093.75,1094.00,1788,2246
01/27/2005,08:39,1093.75,1094.75,1093.50,1094.50,2637,1284
01/27/2005,08:40,1094.50,1095.25,1094.25,1095.00,2466,790
01/27/2005,08:41,1095.00,1095.50,1095.00,1095.50,1347,647
01/27/2005,08:42,1095.50,1095.50,1094.75,1094.75,1039,1517
01/27/2005,08:43,1095.00,1095.50,1094.75,1095.00,948,966
01/27/2005,08:44,1095.00,1095.25,1094.50,1095.00,1182,2242
01/27/2005,08:45,1095.00,1095.25,1094.25,1094.75,1795,1401
01/27/2005,08:46,1094.75,1095.00,1094.50,1094.75,458,821
01/27/2005,08:47,1094.75,1095.00,1094.25,1094.50,109,1128
01/27/2005,08:48,1094.50,1095.00,1094.25,1094.25,575,1207
01/27/2005,08:49,1094.25,1095.50,1094.25,1095.50,2180,539
01/27/2005,08:50,1095.50,1095.50,1095.00,1095.25,264,479
01/27/2005,08:51,1095.25,1096.00,1095.25,1095.25,2272,873
01/27/2005,08:52,1095.25,1095.75,1095.00,1095.25,1093,702
01/27/2005,08:53,1095.50,1096.50,1095.25,1096.50,2680,191
01/27/2005,08:54,1096.25,1097.00,1096.25,1096.50,3330,1922
01/27/2005,08:55,1096.50,1096.75,1096.25,1096.50,975,522
01/27/2005,08:56,1096.50,1096.50,1096.00,1096.25,234,1463
01/27/2005,08:57,1096.00,1096.25,1095.75,1096.00,104,1896
01/27/2005,08:58,1095.75,1096.25,1095.50,1095.75,1332,910
01/27/2005,08:59,1095.75,1097.00,1095.75,1097.00,2864,455
01/27/2005,09:00,1097.00,1097.00,1096.25,1096.75,860,1400
01/27/2005,09:01,1096.75,1097.00,1096.50,1096.75,682,686
01/27/2005,09:02,1096.75,1096.75,1096.25,1096.50,643,1610
01/27/2005,09:03,1096.50,1098.00,1096.50,1097.75,5602,1820
01/27/2005,09:04,1097.75,1098.25,1097.50,1097.50,3165,1534
01/27/2005,09:05,1097.50,1097.75,1097.50,1097.50,692,1083
01/27/2005,09:06,1097.50,1098.50,1097.50,1098.00,2853,1000
01/27/2005,09:07,1098.25,1098.25,1097.50,1097.50,285,1028
01/27/2005,09:08,1097.50,1097.75,1097.50,1097.50,853,976
01/27/2005,09:09,1097.50,1098.00,1097.50,1098.00,695,277
01/27/2005,09:10,1098.00,1098.25,1097.25,1097.50,568,742
01/27/2005,09:11,1097.25,1097.50,1097.25,1097.50,517,519
01/27/2005,09:12,1097.50,1097.75,1097.25,1097.50,452,757
01/27/2005,09:13,1097.25,1097.50,1097.00,1097.25,86,642
01/27/2005,09:14,1097.25,1097.25,1096.25,1096.25,205,2963
01/27/2005,09:15,1096.50,1096.75,1096.25,1096.75,1457,656
01/27/2005,09:16,1096.50,1096.75,1095.75,1096.00,638,4143
01/27/2005,09:17,1096.00,1096.00,1095.50,1095.50,833,1300
01/27/2005,09:18,1095.75,1095.75,1095.25,1095.50,985,2557
01/27/2005,09:19,1095.75,1096.25,1095.50,1096.25,1064,996
01/27/2005,09:20,1096.25,1096.50,1095.75,1096.50,1135,638
01/27/2005,09:21,1096.50,1096.50,1096.00,1096.25,1531,496
01/27/2005,09:22,1096.25,1096.75,1096.00,1096.00,327,569
01/27/2005,09:23,1096.00,1096.25,1095.75,1096.00,498,788
01/27/2005,09:24,1096.00,1096.50,1096.00,1096.50,376,139
01/27/2005,09:25,1096.50,1096.50,1096.00,1096.25,61,581
01/27/2005,09:26,1096.00,1096.25,1095.50,1095.50,302,828
01/27/2005,09:27,1095.50,1095.75,1095.25,1095.75,954,1483
01/27/2005,09:28,1095.75,1096.00,1095.50,1096.00,547,614
01/27/2005,09:29,1096.00,1096.25,1095.75,1096.00,1517,181
01/27/2005,09:30,1096.25,1096.50,1096.00,1096.25,1834,494
01/27/2005,09:31,1096.25,1096.50,1095.50,1096.25,1225,1591
01/27/2005,09:32,1096.00,1096.25,1095.50,1096.25,1088,852
01/27/2005,09:33,1096.25,1096.75,1096.00,1096.75,1133,157
01/27/2005,09:34,1096.50,1096.75,1095.50,1095.50,153,1752
01/27/2005,09:35,1095.50,1096.75,1095.50,1096.75,1955,263
01/27/2005,09:36,1096.50,1097.00,1096.50,1096.75,1015,479
01/27/2005,09:37,1096.75,1096.75,1096.00,1096.25,202,2115
01/27/2005,09:38,1096.50,1096.75,1096.25,1096.75,659,52
01/27/2005,09:39,1096.50,1097.75,1096.25,1097.50,4159,584
01/27/2005,09:40,1097.50,1098.50,1097.25,1098.25,4477,1772
01/27/2005,09:41,1098.25,1098.50,1098.00,1098.25,1277,2555
01/27/2005,09:42,1098.00,1099.00,1098.00,1098.25,3366,1978
01/27/2005,09:43,1098.50,1098.50,1098.00,1098.25,1144,1475
01/27/2005,09:44,1098.25,1098.25,1097.75,1097.75,176,625
01/27/2005,09:45,1097.75,1098.00,1097.75,1097.75,229,576
01/27/2005,09:46,1097.75,1098.00,1097.00,1097.25,720,2631
01/27/2005,09:47,1097.25,1097.75,1097.25,1097.75,605,65
01/27/2005,09:48,1097.75,1097.75,1097.25,1097.50,138,847
01/27/2005,09:49,1097.25,1097.75,1097.00,1097.75,455,540
01/27/2005,09:50,1097.50,1098.00,1097.25,1098.00,459,127
01/27/2005,09:51,1097.75,1098.00,1097.75,1098.00,237,997
01/27/2005,09:52,1097.75,1098.00,1097.50,1097.50,27,371
01/27/2005,09:53,1097.50,1098.50,1097.50,1098.50,1862,102
01/27/2005,09:54,1098.25,1099.00,1098.25,1098.75,2873,563
01/27/2005,09:55,1098.50,1099.00,1098.50,1098.50,1700,487
01/27/2005,09:56,1098.75,1099.50,1098.50,1099.25,5964,2409
01/27/2005,09:57,1099.25,1099.75,1099.00,1099.25,1971,1543
01/27/2005,09:58,1099.25,1099.75,1099.00,1099.75,1278,1397
01/27/2005,09:59,1099.50,1099.75,1099.00,1099.00,399,2239
01/27/2005,10:00,1099.25,1099.25,1099.00,1099.00,91,886
01/27/2005,10:01,1099.00,1100.00,1099.00,1099.75,4316,508
01/27/2005,10:02,1099.50,1100.00,1099.50,1099.50,1356,1487
01/27/2005,10:03,1099.50,1099.75,1099.50,1099.75,901,254
01/27/2005,10:04,1099.50,1099.75,1099.50,1099.50,58,159
01/27/2005,10:05,1099.50,1100.00,1099.25,1100.00,2850,1570
01/27/2005,10:06,1100.00,1100.00,1099.25,1099.50,317,1604
01/27/2005,10:07,1099.50,1099.75,1099.25,1099.50,724,432
01/27/2005,10:08,1099.25,1099.50,1099.00,1099.50,586,2190
01/27/2005,10:09,1099.50,1100.00,1099.50,1099.75,1927,335
01/27/2005,10:10,1099.75,1100.75,1099.50,1100.50,5333,3920
01/27/2005,10:11,1100.50,1101.00,1100.25,1100.75,4908,2050
01/27/2005,10:12,1101.00,1101.00,1100.50,1101.00,1660,1089
01/27/2005,10:13,1101.00,1101.00,1100.25,1100.50,411,2416
01/27/2005,10:14,1100.50,1100.75,1100.00,1100.25,394,1197
01/27/2005,10:15,1100.25,1100.50,1100.25,1100.50,129,1523
01/27/2005,10:16,1100.50,1100.50,1100.00,1100.00,269,714
01/27/2005,10:17,1100.25,1100.50,1100.00,1100.25,357,541
01/27/2005,10:18,1100.25,1100.25,1100.00,1100.25,408,684
01/27/2005,10:19,1100.00,1100.50,1100.00,1100.25,619,300
01/27/2005,10:20,1100.25,1100.50,1100.00,1100.50,1974,108
01/27/2005,10:21,1100.50,1100.50,1100.00,1100.25,495,984
01/27/2005,10:22,1100.00,1100.50,1100.00,1100.50,1159,114
01/27/2005,10:23,1100.50,1100.50,1100.25,1100.25,701,278
01/27/2005,10:24,1100.25,1100.50,1099.75,1100.00,430,1469
01/27/2005,10:25,1100.00,1100.00,1099.75,1100.00,89,424
01/27/2005,10:26,1099.75,1100.00,1099.25,1099.50,356,2445
01/27/2005,10:27,1099.50,1099.75,1099.25,1099.75,1903,285
01/27/2005,10:28,1100.00,1100.00,1099.75,1099.75,98,608
01/27/2005,10:29,1099.75,1099.75,1099.25,1099.25,199,737
01/27/2005,10:30,1099.50,1099.75,1099.25,1099.50,939,349
01/27/2005,10:31,1099.25,1099.75,1099.25,1099.75,335,451
01/27/2005,10:32,1099.50,1099.75,1099.25,1099.25,202,279
01/27/2005,10:33,1099.25,1099.75,1099.25,1099.50,167,208
01/27/2005,10:34,1099.75,1100.25,1099.75,1100.00,1168,386
01/27/2005,10:35,1100.00,1100.50,1100.00,1100.25,1275,629
01/27/2005,10:36,1100.25,1100.75,1100.25,1100.50,1123,717
01/27/2005,10:37,1100.50,1100.50,1100.00,1100.25,695,580
01/27/2005,10:38,1100.50,1100.75,1100.25,1100.50,861,349
01/27/2005,10:39,1100.50,1100.75,1100.25,1100.50,1351,717
01/27/2005,10:40,1100.50,1100.75,1100.25,1100.25,78,724
01/27/2005,10:41,1100.50,1100.75,1100.25,1100.50,412,834
01/27/2005,10:42,1100.50,1101.00,1100.50,1100.50,1066,1341
01/27/2005,10:43,1100.50,1100.75,1100.25,1100.25,55,445
01/27/2005,10:44,1100.25,1100.25,1100.00,1100.25,79,345
01/27/2005,10:45,1100.25,1100.25,1100.00,1100.25,384,40
01/27/2005,10:46,1100.25,1100.50,1100.00,1100.00,142,168
01/27/2005,10:47,1100.00,1100.25,1099.75,1099.75,32,1276
01/27/2005,10:48,1099.75,1100.25,1099.75,1100.00,463,315
01/27/2005,10:49,1100.00,1100.25,1099.75,1100.00,81,297
01/27/2005,10:50,1100.00,1100.25,1099.75,1100.25,978,421
01/27/2005,10:51,1100.00,1100.25,1100.00,1100.00,11,395
01/27/2005,10:52,1100.00,1100.00,1099.75,1100.00,398,368
01/27/2005,10:53,1100.00,1100.50,1100.00,1100.25,739,100
01/27/2005,10:54,1100.25,1100.75,1100.25,1100.50,407,91
01/27/2005,10:55,1100.75,1101.00,1100.50,1100.50,847,256
01/27/2005,10:56,1100.50,1101.00,1100.50,1100.75,871,712
01/27/2005,10:57,1100.75,1101.00,1100.25,1100.25,1762,1423
01/27/2005,10:58,1100.50,1100.50,1100.25,1100.50,45,825
01/27/2005,10:59,1100.50,1100.50,1100.25,1100.25,61,29
01/27/2005,11:00,1100.50,1100.50,1100.00,1100.25,143,472
01/27/2005,11:01,1100.25,1100.25,1099.75,1100.00,39,1625
01/27/2005,11:02,1099.75,1100.00,1099.50,1100.00,625,679
01/27/2005,11:03,1099.75,1100.25,1099.75,1100.00,460,317
01/27/2005,11:04,1100.25,1100.25,1100.00,1100.00,53,93
01/27/2005,11:05,1100.25,1100.25,1099.75,1100.00,144,205
01/27/2005,11:06,1100.00,1100.25,1099.75,1100.00,51,252
01/27/2005,11:07,1099.75,1100.25,1099.75,1100.00,524,19
01/27/2005,11:08,1100.25,1100.25,1100.00,1100.00,53,91
01/27/2005,11:09,1100.00,1100.25,1099.75,1099.75,128,262
01/27/2005,11:10,1099.75,1100.00,1099.50,1100.00,550,153
01/27/2005,11:11,1100.00,1100.00,1099.50,1099.75,31,265
01/27/2005,11:12,1099.75,1100.00,1099.75,1099.75,340,370
01/27/2005,11:13,1099.75,1100.00,1099.50,1099.75,562,314
01/27/2005,11:14,1099.75,1099.75,1099.25,1099.50,374,826
01/27/2005,11:15,1099.25,1099.75,1099.25,1099.50,123,272
01/27/2005,11:16,1099.50,1099.75,1099.50,1099.75,130,9
01/27/2005,11:17,1099.75,1100.00,1099.50,1099.50,198,358
01/27/2005,11:18,1099.75,1099.75,1099.50,1099.75,179,6
01/27/2005,11:19,1099.75,1099.75,1099.50,1099.75,201,215
01/27/2005,11:20,1099.75,1099.75,1099.25,1099.25,155,435
01/27/2005,11:21,1099.25,1099.75,1099.25,1099.75,383,141
01/27/2005,11:22,1099.75,1099.75,1099.50,1099.75,36,107
01/27/2005,11:23,1099.50,1099.75,1099.50,1099.50,41,20
01/27/2005,11:24,1099.75,1099.75,1099.00,1099.25,364,1775
01/27/2005,11:25,1099.25,1099.50,1099.25,1099.50,27,174
01/27/2005,11:26,1099.50,1099.50,1099.25,1099.50,522,22
01/27/2005,11:27,1099.25,1099.50,1099.25,1099.50,193,361
01/27/2005,11:28,1099.25,1099.50,1099.00,1099.00,153,540
01/27/2005,11:29,1099.00,1099.25,1099.00,1099.00,36,1144
01/27/2005,11:30,1099.00,1099.50,1098.75,1099.25,747,896
01/27/2005,11:31,1099.25,1099.50,1099.00,1099.25,98,451
01/27/2005,11:32,1099.25,1099.25,1099.00,1099.25,225,23
01/27/2005,11:33,1099.25,1099.50,1099.25,1099.50,36,27
01/27/2005,11:34,1099.25,1099.75,1099.25,1099.75,494,102
01/27/2005,11:35,1099.75,1099.75,1099.50,1099.50,47,477
01/27/2005,11:36,1099.50,1099.75,1099.50,1099.75,68,18
01/27/2005,11:37,1099.75,1099.75,1099.50,1099.75,214,10
01/27/2005,11:38,1099.75,1099.75,1099.50,1099.50,22,337
01/27/2005,11:39,1099.50,1099.75,1099.50,1099.75,18,34
01/27/2005,11:40,1099.50,1099.75,1099.50,1099.50,51,49
01/27/2005,11:41,1099.50,1100.00,1099.25,1099.75,1172,507
01/27/2005,11:42,1100.00,1100.00,1099.75,1099.75,47,156
01/27/2005,11:43,1100.00,1100.25,1099.75,1100.25,1148,445
01/27/2005,11:44,1100.00,1100.25,1100.00,1100.00,23,574
01/27/2005,11:45,1100.00,1100.00,1099.75,1099.75,163,45
01/27/2005,11:46,1099.75,1100.00,1099.75,1100.00,928,189
01/27/2005,11:47,1100.00,1100.00,1099.75,1099.75,29,45
01/27/2005,11:48,1099.75,1100.25,1099.75,1100.25,908,232
01/27/2005,11:49,1100.00,1100.25,1100.00,1100.00,10,93
01/27/2005,11:50,1100.25,1100.25,1099.75,1099.75,79,206
01/27/2005,11:51,1099.75,1100.00,1099.75,1099.75,50,10
01/27/2005,11:52,1099.75,1100.00,1099.75,1100.00,290,34
01/27/2005,11:53,1100.00,1100.25,1099.75,1099.75,19,288
01/27/2005,11:54,1100.00,1100.00,1099.50,1099.75,227,658
01/27/2005,11:55,1099.75,1100.00,1099.50,1099.75,287,107
01/27/2005,11:56,1099.75,1100.00,1099.75,1099.75,1,247
01/27/2005,11:57,1099.50,1099.75,1099.00,1099.25,668,1547
01/27/2005,11:58,1099.25,1099.50,1099.25,1099.50,424,86
01/27/2005,11:59,1099.50,1099.50,1099.00,1099.50,445,614
01/27/2005,12:00,1099.50,1099.50,1098.75,1099.00,156,1056
01/27/2005,12:01,1099.00,1099.25,1098.75,1099.25,422,76
01/27/2005,12:02,1099.00,1099.25,1099.00,1099.25,104,10
01/27/2005,12:03,1099.25,1099.25,1099.00,1099.25,77,36
01/27/2005,12:04,1099.25,1099.25,1099.00,1099.25,466,12
01/27/2005,12:05,1099.25,1099.25,1099.00,1099.25,33,32
01/27/2005,12:06,1099.00,1099.00,1097.75,1098.00,1058,6677
01/27/2005,12:07,1098.00,1098.25,1097.25,1097.50,1101,2878
01/27/2005,12:08,1097.50,1098.00,1097.25,1097.50,2021,1096
01/27/2005,12:09,1097.75,1097.75,1097.50,1097.75,250,161
01/27/2005,12:10,1097.75,1098.00,1097.50,1097.75,839,33
01/27/2005,12:11,1097.75,1098.00,1097.50,1098.00,415,574
01/27/2005,12:12,1097.75,1098.25,1097.75,1098.25,834,149
01/27/2005,12:13,1098.00,1098.25,1097.25,1097.50,711,3040
01/27/2005,12:14,1097.25,1097.75,1097.25,1097.75,597,91
01/27/2005,12:15,1097.75,1097.75,1097.25,1097.50,898,1733
01/27/2005,12:16,1097.50,1097.75,1097.25,1097.75,346,914
01/27/2005,12:17,1097.75,1098.00,1097.25,1098.00,861,535
01/27/2005,12:18,1097.75,1098.00,1097.50,1097.50,37,317
01/27/2005,12:19,1097.50,1098.00,1097.25,1097.75,654,356
01/27/2005,12:20,1097.75,1098.00,1097.75,1098.00,65,52
01/27/2005,12:21,1097.75,1098.25,1097.75,1097.75,980,800
01/27/2005,12:22,1097.75,1098.00,1097.75,1097.75,1173,147
01/27/2005,12:23,1097.75,1098.00,1097.50,1098.00,170,218
01/27/2005,12:24,1097.75,1098.00,1097.50,1098.00,504,334
01/27/2005,12:25,1098.00,1098.00,1097.75,1098.00,324,26
01/27/2005,12:26,1098.00,1098.00,1097.75,1097.75,81,328
01/27/2005,12:27,1097.75,1098.00,1097.75,1098.00,47,111
01/27/2005,12:28,1097.75,1098.00,1097.25,1097.25,149,1538
01/27/2005,12:29,1097.25,1097.50,1096.75,1097.00,687,3103
01/27/2005,12:30,1097.00,1097.25,1096.25,1096.25,391,3663
01/27/2005,12:31,1096.25,1096.50,1096.00,1096.25,1996,1194
01/27/2005,12:32,1096.25,1096.25,1096.00,1096.00,1589,372
01/27/2005,12:33,1096.25,1096.25,1095.75,1096.00,1273,1924
01/27/2005,12:34,1096.00,1096.25,1095.75,1096.00,1069,552
01/27/2005,12:35,1096.00,1096.25,1095.75,1096.00,1633,1080
01/27/2005,12:36,1096.00,1096.25,1095.75,1096.00,329,517
01/27/2005,12:37,1095.75,1096.25,1095.75,1096.00,1427,457
01/27/2005,12:38,1096.25,1096.25,1096.00,1096.00,99,538
01/27/2005,12:39,1096.00,1096.50,1096.00,1096.25,662,191
01/27/2005,12:40,1096.25,1096.25,1096.00,1096.25,293,337
01/27/2005,12:41,1096.25,1096.50,1096.00,1096.50,709,12
01/27/2005,12:42,1096.50,1096.50,1096.25,1096.50,247,84
01/27/2005,12:43,1096.50,1096.50,1095.75,1095.75,264,1614
01/27/2005,12:44,1095.75,1096.00,1095.50,1095.75,184,1943
01/27/2005,12:45,1095.50,1096.00,1095.25,1095.75,1117,1616
01/27/2005,12:46,1095.75,1095.75,1095.50,1095.50,546,626
01/27/2005,12:47,1095.50,1095.75,1095.50,1095.75,73,137
01/27/2005,12:48,1095.75,1095.75,1095.50,1095.50,113,1331
01/27/2005,12:49,1095.50,1095.50,1094.00,1094.75,2747,6542
01/27/2005,12:50,1094.75,1094.75,1094.25,1094.50,981,1525
01/27/2005,12:51,1094.50,1094.50,1094.00,1094.50,1473,1688
01/27/2005,12:52,1094.50,1094.75,1094.00,1094.50,2247,2291
01/27/2005,12:53,1094.75,1094.75,1094.00,1094.25,107,1393
01/27/2005,12:54,1094.00,1094.50,1094.00,1094.50,863,560
01/27/2005,12:55,1094.50,1094.50,1094.00,1094.00,327,334
01/27/2005,12:56,1094.25,1094.50,1094.00,1094.50,1041,28
01/27/2005,12:57,1094.50,1094.75,1094.25,1094.50,1671,1252
01/27/2005,12:58,1094.25,1094.75,1094.25,1094.75,581,243
01/27/2005,12:59,1094.50,1094.75,1094.50,1094.75,676,51
01/27/2005,13:00,1094.75,1094.75,1094.50,1094.50,431,29
01/27/2005,13:01,1094.50,1094.75,1094.50,1094.50,277,214
01/27/2005,13:02,1094.50,1094.75,1094.25,1094.75,247,989
01/27/2005,13:03,1094.50,1095.25,1094.50,1095.00,1564,78
01/27/2005,13:04,1095.25,1095.25,1095.00,1095.25,893,90
01/27/2005,13:05,1095.25,1095.50,1095.25,1095.50,436,255
01/27/2005,13:06,1095.25,1095.50,1095.25,1095.50,930,195
01/27/2005,13:07,1095.75,1095.75,1095.50,1095.50,176,116
01/27/2005,13:08,1095.75,1095.75,1095.00,1095.00,296,1796
01/27/2005,13:09,1095.00,1095.25,1095.00,1095.00,490,302
01/27/2005,13:10,1095.25,1095.25,1095.00,1095.25,30,478
01/27/2005,13:11,1095.25,1095.50,1095.00,1095.50,1644,109
01/27/2005,13:12,1095.75,1095.75,1095.50,1095.50,1152,629
01/27/2005,13:13,1095.75,1095.75,1095.25,1095.50,152,522
01/27/2005,13:14,1095.50,1095.50,1095.25,1095.50,81,52
01/27/2005,13:15,1095.50,1095.50,1095.25,1095.50,190,754
01/27/2005,13:16,1095.50,1095.50,1095.00,1095.00,34,1415
01/27/2005,13:17,1095.00,1095.25,1094.50,1094.75,898,2450
01/27/2005,13:18,1095.00,1095.00,1094.75,1095.00,699,43
01/27/2005,13:19,1095.25,1095.75,1095.00,1095.75,983,221
01/27/2005,13:20,1095.75,1095.75,1094.75,1094.75,72,1866
01/27/2005,13:21,1094.75,1095.00,1094.50,1095.00,263,538
01/27/2005,13:22,1094.75,1095.50,1094.75,1095.50,946,75
01/27/2005,13:23,1095.25,1096.00,1095.25,1096.00,1206,139
01/27/2005,13:24,1096.00,1096.25,1095.50,1096.25,1614,444
01/27/2005,13:25,1096.00,1096.25,1095.50,1095.50,158,832
01/27/2005,13:26,1095.75,1095.75,1095.25,1095.75,368,420
01/27/2005,13:27,1095.50,1096.00,1095.50,1096.00,567,174
01/27/2005,13:28,1095.75,1096.00,1095.50,1095.75,83,774
01/27/2005,13:29,1095.50,1096.00,1095.50,1095.50,235,166
01/27/2005,13:30,1095.50,1095.50,1095.00,1095.25,883,1363
01/27/2005,13:31,1095.25,1095.75,1095.25,1095.75,633,97
01/27/2005,13:32,1095.75,1096.25,1095.50,1096.00,872,279
01/27/2005,13:33,1096.00,1096.25,1095.75,1096.00,169,210
01/27/2005,13:34,1095.75,1096.00,1095.50,1095.75,376,368
01/27/2005,13:35,1095.75,1095.75,1095.50,1095.75,385,124
01/27/2005,13:36,1095.75,1095.75,1095.50,1095.75,88,20
01/27/2005,13:37,1095.75,1096.25,1095.75,1096.25,590,72
01/27/2005,13:38,1096.25,1096.50,1095.50,1095.50,1284,2067
01/27/2005,13:39,1095.50,1096.00,1095.50,1095.75,582,90
01/27/2005,13:40,1095.75,1096.00,1095.50,1095.75,940,1474
01/27/2005,13:41,1096.00,1096.00,1095.75,1096.00,35,116
01/27/2005,13:42,1095.75,1095.75,1095.50,1095.75,568,392
01/27/2005,13:43,1095.50,1096.00,1095.50,1096.00,1021,122
01/27/2005,13:44,1096.00,1096.25,1095.75,1095.75,127,441
01/27/2005,13:45,1095.75,1095.75,1095.25,1095.50,918,1072
01/27/2005,13:46,1095.50,1095.75,1095.25,1095.25,694,1004
01/27/2005,13:47,1095.50,1095.50,1095.00,1095.00,393,1254
01/27/2005,13:48,1095.00,1095.25,1094.75,1095.00,51,940
01/27/2005,13:49,1095.00,1095.00,1094.75,1095.00,650,140
01/27/2005,13:50,1095.00,1095.50,1095.00,1095.25,521,253
01/27/2005,13:51,1095.25,1095.75,1095.00,1095.50,789,691
01/27/2005,13:52,1095.25,1095.75,1095.25,1095.50,614,131
01/27/2005,13:53,1095.50,1095.75,1095.25,1095.25,80,144
01/27/2005,13:54,1095.25,1095.50,1094.50,1094.50,308,1985
01/27/2005,13:55,1094.50,1095.25,1094.50,1095.00,760,1280
01/27/2005,13:56,1095.00,1095.00,1094.50,1094.75,94,487
01/27/2005,13:57,1095.00,1095.00,1094.25,1094.50,313,1992
01/27/2005,13:58,1094.50,1094.50,1094.00,1094.50,560,976
01/27/2005,13:59,1094.50,1094.75,1094.25,1094.50,600,539
01/27/2005,14:00,1094.50,1095.00,1094.50,1094.75,833,75
01/27/2005,14:01,1094.75,1095.00,1094.50,1094.75,339,375
01/27/2005,14:02,1094.75,1095.50,1094.75,1095.50,1801,31
01/27/2005,14:03,1095.50,1095.75,1095.00,1095.00,645,1038
01/27/2005,14:04,1095.00,1095.25,1094.75,1095.00,271,454
01/27/2005,14:05,1095.00,1095.25,1094.75,1095.00,393,76
01/27/2005,14:06,1094.75,1095.00,1094.50,1094.50,86,819
01/27/2005,14:07,1094.75,1094.75,1094.25,1094.50,422,1532
01/27/2005,14:08,1094.25,1094.50,1093.75,1094.25,1339,3536
01/27/2005,14:09,1094.00,1094.25,1093.25,1093.50,2096,4648
01/27/2005,14:10,1093.75,1094.00,1093.50,1093.75,1165,453
01/27/2005,14:11,1093.75,1094.50,1093.50,1094.25,1707,789
01/27/2005,14:12,1094.25,1094.25,1094.00,1094.25,186,329
01/27/2005,14:13,1094.25,1094.50,1094.00,1094.50,863,55
01/27/2005,14:14,1094.50,1094.75,1094.25,1094.75,1152,413
01/27/2005,14:15,1094.75,1096.00,1094.50,1096.00,4027,625
01/27/2005,14:16,1096.00,1097.00,1095.75,1096.25,4232,1623
01/27/2005,14:17,1096.50,1096.75,1096.00,1096.75,2684,1087
01/27/2005,14:18,1096.75,1097.00,1096.50,1096.75,1963,734
01/27/2005,14:19,1096.75,1097.00,1096.50,1096.75,221,794
01/27/2005,14:20,1096.75,1096.75,1096.50,1096.50,302,156
01/27/2005,14:21,1096.50,1097.00,1096.50,1096.75,1527,655
01/27/2005,14:22,1096.75,1096.75,1096.50,1096.50,38,346
01/27/2005,14:23,1096.75,1096.75,1096.50,1096.50,23,787
01/27/2005,14:24,1096.75,1096.75,1096.25,1096.25,115,1459
01/27/2005,14:25,1096.25,1097.75,1096.25,1097.50,4474,1335
01/27/2005,14:26,1097.75,1098.25,1097.50,1098.00,3702,994
01/27/2005,14:27,1098.00,1098.25,1097.25,1097.25,762,1663
01/27/2005,14:28,1097.50,1097.75,1097.25,1097.50,743,813
01/27/2005,14:29,1097.50,1098.00,1097.50,1097.75,905,456
01/27/2005,14:30,1097.50,1098.00,1097.25,1097.50,1893,597
01/27/2005,14:31,1097.25,1097.50,1097.25,1097.25,538,141
01/27/2005,14:32,1097.25,1098.00,1097.25,1097.75,574,254
01/27/2005,14:33,1098.00,1099.00,1097.75,1098.75,5086,1175
01/27/2005,14:34,1098.75,1099.25,1098.25,1099.25,2207,1544
01/27/2005,14:35,1099.00,1099.25,1098.25,1098.75,1317,1373
01/27/2005,14:36,1099.00,1099.00,1098.50,1098.75,889,541
01/27/2005,14:37,1098.75,1099.50,1098.50,1098.75,3405,1174
01/27/2005,14:38,1098.75,1098.75,1098.00,1098.00,51,2172
01/27/2005,14:39,1098.25,1098.50,1098.00,1098.50,233,157
01/27/2005,14:40,1098.50,1098.50,1098.25,1098.25,330,124
01/27/2005,14:41,1098.50,1098.50,1098.00,1098.25,117,2403
01/27/2005,14:42,1098.25,1098.50,1098.00,1098.25,1234,547
01/27/2005,14:43,1098.25,1098.25,1097.75,1098.25,961,1052
01/27/2005,14:44,1098.25,1098.75,1098.00,1098.50,3492,1750
01/27/2005,14:45,1098.25,1098.50,1097.75,1098.00,44,1505
01/27/2005,14:46,1097.75,1098.75,1097.75,1098.50,3247,354
01/27/2005,14:47,1098.75,1098.75,1098.50,1098.75,283,1140
01/27/2005,14:48,1098.50,1098.75,1098.50,1098.50,26,339
01/27/2005,14:49,1098.50,1099.00,1098.50,1098.50,798,773
01/27/2005,14:50,1098.50,1098.75,1098.25,1098.50,315,333
01/27/2005,14:51,1098.75,1099.00,1098.50,1098.50,946,414
01/27/2005,14:52,1098.50,1098.75,1098.25,1098.50,1424,1167
01/27/2005,14:53,1098.50,1098.75,1098.00,1098.50,857,975
01/27/2005,14:54,1098.25,1098.50,1098.25,1098.50,121,153
01/27/2005,14:55,1098.25,1098.75,1098.25,1098.50,820,390
01/27/2005,14:56,1098.25,1098.75,1098.25,1098.25,1759,530
01/27/2005,14:57,1098.50,1098.50,1098.00,1098.25,871,1177
01/27/2005,14:58,1098.50,1098.50,1097.75,1098.00,308,1130
01/27/2005,14:59,1098.00,1098.00,1097.75,1098.00,727,239
01/27/2005,15:00,1097.75,1098.50,1097.75,1098.50,1989,786
01/27/2005,15:01,1098.00,1098.50,1098.00,1098.25,1195,1804
01/27/2005,15:02,1098.25,1099.00,1098.25,1098.50,2910,852
01/27/2005,15:03,1098.50,1098.75,1098.25,1098.50,724,959
01/27/2005,15:04,1098.25,1098.75,1098.25,1098.50,149,534
01/27/2005,15:05,1098.50,1099.25,1098.50,1098.75,2775,761
01/27/2005,15:06,1098.75,1098.75,1098.50,1098.75,443,329
01/27/2005,15:07,1098.50,1098.75,1098.50,1098.50,132,27
01/27/2005,15:08,1098.75,1098.75,1098.00,1098.00,159,1753
01/27/2005,15:09,1098.25,1098.50,1098.00,1098.25,320,829
01/27/2005,15:10,1098.25,1099.00,1098.25,1098.75,1569,848
01/27/2005,15:11,1098.75,1098.75,1098.50,1098.50,135,994
01/27/2005,15:12,1098.50,1099.00,1096.50,1096.75,2574,4935
01/27/2005,15:13,1096.75,1098.50,1096.75,1098.25,2277,1027
01/27/2005,15:14,1098.25,1098.50,1097.50,1097.75,1224,903
01/27/2005,15:15,1097.75,1098.50,1097.50,1097.50,2504,2689
01/27/2005,15:16,1097.50,1097.50,1097.25,1097.25,0,54
01/27/2005,15:31,1098.25,1098.75,1098.25,1098.75,293,174
01/27/2005,15:32,1098.75,1099.00,1098.50,1098.75,67,28
01/27/2005,15:33,1099.00,1099.25,1098.75,1099.00,488,154
01/27/2005,15:34,1099.00,1099.25,1099.00,1099.00,9,80
01/27/2005,15:35,1099.25,1099.50,1099.25,1099.25,296,125
01/27/2005,15:36,1099.25,1099.25,1099.25,1099.25,0,178
01/27/2005,15:37,1099.25,1099.25,1099.25,1099.25,0,14
01/27/2005,15:38,1099.25,1099.50,1099.00,1099.25,45,498
01/27/2005,15:39,1099.25,1099.25,1098.75,1098.75,52,320
01/27/2005,15:40,1098.75,1099.25,1098.75,1098.75,206,229
01/27/2005,15:41,1099.00,1099.25,1099.00,1099.25,252,0
01/27/2005,15:42,1099.25,1099.50,1099.25,1099.50,186,1
01/27/2005,15:43,1099.25,1099.75,1099.25,1099.75,140,2
01/27/2005,15:44,1099.50,1099.75,1099.50,1099.75,91,7
01/27/2005,15:45,1099.75,1099.75,1099.50,1099.50,82,2
01/27/2005,15:46,1099.75,1100.00,1099.75,1100.00,133,21
01/27/2005,15:47,1099.75,1100.25,1099.75,1099.75,251,114
01/27/2005,15:48,1099.75,1100.00,1099.50,1099.75,43,139
01/27/2005,15:49,1099.75,1099.75,1099.75,1099.75,251,0
01/27/2005,15:50,1099.50,1099.75,1099.50,1099.75,61,13
01/27/2005,15:51,1100.00,1100.00,1099.75,1100.00,2,1
01/27/2005,15:52,1099.75,1099.75,1099.50,1099.50,0,39
01/27/2005,15:53,1099.50,1099.75,1099.50,1099.50,2,359
01/27/2005,15:54,1099.50,1099.50,1099.25,1099.50,2,13
01/27/2005,15:55,1099.25,1099.25,1099.25,1099.25,0,3
01/27/2005,15:56,1099.25,1099.50,1099.25,1099.50,42,7
01/27/2005,15:57,1099.25,1099.50,1099.25,1099.25,14,10
01/27/2005,15:58,1099.50,1099.50,1099.50,1099.50,76,0
01/27/2005,15:59,1099.50,1099.50,1099.25,1099.50,86,5
01/27/2005,16:00,1099.50,1099.50,1098.75,1099.00,115,288
01/27/2005,17:01,1099.75,1099.75,1099.75,1099.75,0,35
01/27/2005,17:02,1100.00,1100.25,1100.00,1100.25,105,0
01/27/2005,17:03,1100.00,1100.50,1100.00,1100.25,237,5
01/27/2005,17:05,1100.25,1100.25,1100.25,1100.25,0,97
01/27/2005,17:06,1100.25,1100.25,1100.25,1100.25,0,3
01/27/2005,17:07,1100.00,1100.25,1100.00,1100.00,1,19
01/27/2005,17:08,1100.00,1100.00,1100.00,1100.00,0,64
01/27/2005,17:09,1100.00,1100.00,1099.75,1099.75,0,9
01/27/2005,17:10,1100.00,1100.00,1100.00,1100.00,27,0
01/27/2005,17:11,1100.00,1100.25,1100.00,1100.25,7,0
01/27/2005,17:13,1100.00,1100.25,1100.00,1100.25,100,77
01/27/2005,17:14,1100.25,1100.25,1100.00,1100.00,1,2
01/27/2005,17:15,1100.00,1100.00,1099.75,1100.00,19,41
01/27/2005,17:16,1100.00,1100.00,1099.75,1099.75,7,22
01/27/2005,17:17,1099.75,1099.75,1099.75,1099.75,0,53
01/27/2005,17:18,1099.50,1099.75,1099.25,1099.75,75,39
01/27/2005,17:19,1099.75,1099.75,1099.75,1099.75,8,0
01/27/2005,17:20,1099.75,1099.75,1099.75,1099.75,39,0
01/27/2005,17:21,1099.75,1099.75,1099.75,1099.75,1,0
01/27/2005,17:23,1099.75,1099.75,1099.75,1099.75,1,0
01/27/2005,17:27,1099.75,1099.75,1099.75,1099.75,1,0
01/27/2005,17:29,1099.75,1099.75,1099.75,1099.75,1,0
01/27/2005,17:31,1099.50,1099.50,1099.50,1099.50,0,1
01/27/2005,17:32,1099.75,1099.75,1099.75,1099.75,69,0
01/27/2005,17:34,1099.75,1099.75,1099.75,1099.75,5,0
01/27/2005,17:35,1099.50,1099.75,1099.50,1099.75,1,1
01/27/2005,17:38,1099.75,1099.75,1099.75,1099.75,2,0
01/27/2005,17:39,1099.50,1099.50,1099.50,1099.50,0,1
01/27/2005,17:41,1099.75,1099.75,1099.75,1099.75,18,0
01/27/2005,17:43,1099.75,1099.75,1099.75,1099.75,2,0
01/27/2005,17:46,1099.75,1099.75,1099.75,1099.75,5,0
01/27/2005,17:47,1099.75,1099.75,1099.75,1099.75,21,0
01/27/2005,17:48,1100.00,1100.00,1100.00,1100.00,2,0
01/27/2005,17:50,1099.75,1099.75,1099.75,1099.75,0,1
01/27/2005,17:51,1099.75,1099.75,1099.75,1099.75,0,15
01/27/2005,17:52,1099.75,1099.75,1099.75,1099.75,0,5
01/27/2005,17:54,1099.75,1099.75,1099.75,1099.75,0,1
01/27/2005,17:55,1099.75,1099.75,1099.75,1099.75,0,15
01/27/2005,17:56,1099.50,1099.50,1099.50,1099.50,0,6
01/27/2005,17:57,1099.75,1099.75,1099.75,1099.75,1,0
01/27/2005,17:59,1100.00,1100.00,1100.00,1100.00,62,0
01/27/2005,18:00,1100.00,1100.00,1100.00,1100.00,12,0
01/27/2005,18:01,1100.00,1100.00,1100.00,1100.00,30,0
01/27/2005,18:04,1099.75,1099.75,1099.75,1099.75,0,96
01/27/2005,18:05,1099.50,1099.50,1099.50,1099.50,0,1
01/27/2005,18:08,1099.75,1099.75,1099.75,1099.75,17,0
01/27/2005,18:10,1100.00,1100.00,1099.75,1100.00,6,2
01/27/2005,18:11,1099.75,1099.75,1099.75,1099.75,0,2
01/27/2005,18:12,1099.75,1099.75,1099.50,1099.75,10,32
01/27/2005,18:13,1099.75,1099.75,1099.75,1099.75,5,0
01/27/2005,18:14,1099.50,1099.50,1099.50,1099.50,0,1
01/27/2005,18:15,1099.75,1099.75,1099.75,1099.75,2,0
01/27/2005,18:18,1099.75,1099.75,1099.75,1099.75,1,0
01/27/2005,18:22,1099.50,1099.50,1099.50,1099.50,0,41
01/27/2005,18:23,1099.50,1099.50,1099.25,1099.25,0,58
01/27/2005,18:24,1099.00,1099.00,1098.75,1098.75,0,177
01/27/2005,18:25,1098.75,1098.75,1098.75,1098.75,0,4
01/27/2005,18:26,1098.75,1099.00,1098.75,1099.00,16,5
01/27/2005,18:27,1099.00,1099.00,1099.00,1099.00,4,0
01/27/2005,18:28,1099.00,1099.00,1099.00,1099.00,1,0
01/27/2005,18:30,1099.00,1099.25,1099.00,1099.00,26,2
01/27/2005,18:31,1099.00,1099.00,1098.75,1098.75,0,15
01/27/2005,18:32,1098.75,1098.75,1098.75,1098.75,0,11
01/27/2005,18:33,1099.00,1099.00,1099.00,1099.00,5,0
01/27/2005,18:34,1099.00,1099.00,1098.50,1098.50,6,238
01/27/2005,18:35,1098.50,1098.75,1098.50,1098.75,1,42
01/27/2005,18:36,1098.75,1098.75,1098.75,1098.75,1,0
01/27/2005,18:37,1098.75,1098.75,1098.25,1098.50,4,26
01/27/2005,18:38,1098.50,1098.50,1098.50,1098.50,6,0
01/27/2005,18:40,1098.50,1098.50,1098.50,1098.50,1,0
01/27/2005,18:41,1098.75,1098.75,1098.50,1098.50,1,20
01/27/2005,18:42,1098.50,1098.50,1098.25,1098.50,1,186
01/27/2005,18:43,1098.50,1098.50,1098.50,1098.50,20,0
01/27/2005,18:44,1098.50,1098.50,1098.50,1098.50,21,0
01/27/2005,18:45,1098.50,1098.50,1098.50,1098.50,5,0
01/27/2005,18:50,1098.50,1098.50,1098.50,1098.50,2,0
01/27/2005,18:51,1098.50,1098.50,1098.50,1098.50,7,0
01/27/2005,18:53,1098.50,1098.50,1098.50,1098.50,9,0
01/27/2005,18:54,1098.50,1098.50,1098.50,1098.50,30,0
01/27/2005,18:55,1098.50,1098.50,1098.50,1098.50,3,0
01/27/2005,18:58,1098.50,1098.50,1098.50,1098.50,22,0
01/27/2005,18:59,1098.75,1098.75,1098.75,1098.75,10,0
01/27/2005,19:00,1098.75,1098.75,1098.75,1098.75,57,0
01/27/2005,19:02,1098.75,1098.75,1098.75,1098.75,1,0
01/27/2005,19:03,1098.75,1098.75,1098.75,1098.75,5,0
01/27/2005,19:04,1098.75,1098.75,1098.50,1098.50,2,1
01/27/2005,19:05,1098.75,1099.50,1098.75,1099.50,226,6
01/27/2005,19:06,1099.25,1099.50,1099.25,1099.25,1,165
01/27/2005,19:07,1099.25,1099.25,1099.25,1099.25,0,3
01/27/2005,19:09,1099.00,1099.00,1098.75,1098.75,0,90
01/27/2005,19:10,1098.75,1098.75,1098.00,1098.25,6,184
01/27/2005,19:11,1098.25,1098.25,1098.25,1098.25,81,0
01/27/2005,19:12,1098.25,1098.25,1098.00,1098.25,16,1
01/27/2005,19:13,1098.25,1098.25,1098.25,1098.25,8,0
01/27/2005,19:14,1098.50,1098.50,1098.50,1098.50,136,0
01/27/2005,19:15,1098.50,1098.50,1098.50,1098.50,104,0
01/27/2005,19:16,1098.50,1098.50,1098.50,1098.50,1,0
01/27/2005,19:17,1098.50,1098.75,1098.50,1098.50,2,1
01/27/2005,19:18,1098.75,1098.75,1098.50,1098.50,1,2
01/27/2005,19:19,1098.50,1098.50,1098.50,1098.50,0,3
01/27/2005,19:21,1098.50,1098.50,1098.50,1098.50,0,1
01/27/2005,19:22,1098.50,1098.50,1098.50,1098.50,0,1
01/27/2005,19:23,1098.50,1098.75,1098.50,1098.75,1,1
01/27/2005,19:24,1098.75,1098.75,1098.50,1098.50,10,10
01/27/2005,19:25,1098.25,1098.25,1098.25,1098.25,0,2
01/27/2005,19:26,1098.25,1098.25,1098.25,1098.25,0,125
01/27/2005,19:28,1098.50,1098.50,1098.50,1098.50,9,0
01/27/2005,19:29,1098.50,1098.50,1098.50,1098.50,1,0
01/27/2005,19:32,1098.50,1098.50,1098.50,1098.50,1,0
01/27/2005,19:34,1098.50,1098.50,1098.50,1098.50,1,0
01/27/2005,19:35,1098.50,1098.50,1098.50,1098.50,3,0
01/27/2005,19:37,1098.25,1098.25,1098.25,1098.25,0,1
01/27/2005,19:38,1098.50,1098.75,1098.50,1098.75,45,0
01/27/2005,19:39,1098.75,1098.75,1098.75,1098.75,4,0
01/27/2005,19:40,1098.75,1098.75,1098.75,1098.75,1,0
01/27/2005,19:41,1098.75,1098.75,1098.75,1098.75,6,0
01/27/2005,19:44,1098.75,1098.75,1098.75,1098.75,1,0
01/27/2005,19:48,1098.50,1098.50,1098.50,1098.50,0,2
01/27/2005,19:50,1098.75,1098.75,1098.75,1098.75,20,0
01/27/2005,19:51,1098.75,1099.00,1098.75,1098.75,6,42
01/27/2005,19:52,1098.75,1098.75,1098.50,1098.50,0,4
01/27/2005,19:53,1098.75,1098.75,1098.75,1098.75,3,0
01/27/2005,19:57,1098.75,1098.75,1098.75,1098.75,16,0
01/27/2005,19:58,1098.75,1098.75,1098.75,1098.75,1,0
01/27/2005,20:01,1098.50,1098.50,1098.50,1098.50,0,70
01/27/2005,20:05,1098.50,1098.50,1098.50,1098.50,0,5
01/27/2005,20:10,1098.50,1098.50,1098.50,1098.50,0,7
01/27/2005,20:16,1098.50,1098.50,1098.50,1098.50,0,1
01/27/2005,20:17,1098.50,1098.50,1098.50,1098.50,0,2
01/27/2005,20:18,1098.50,1098.50,1098.50,1098.50,0,1
01/27/2005,20:20,1098.50,1098.50,1098.50,1098.50,0,1
01/27/2005,20:27,1098.50,1098.50,1098.50,1098.50,0,11
01/27/2005,20:30,1098.50,1098.50,1098.50,1098.50,0,21
01/27/2005,20:35,1098.50,1098.50,1098.50,1098.50,0,10
01/27/2005,20:40,1098.50,1099.00,1098.50,1099.00,88,1
01/27/2005,20:41,1099.00,1099.00,1099.00,1099.00,49,0
01/27/2005,20:42,1099.00,1099.00,1099.00,1099.00,100,0
01/27/2005,20:43,1098.75,1098.75,1098.75,1098.75,0,50
01/27/2005,20:44,1098.75,1098.75,1098.75,1098.75,0,5
01/27/2005,20:48,1098.50,1098.50,1098.00,1098.25,15,202
01/27/2005,20:49,1098.25,1098.50,1098.25,1098.50,9,0
01/27/2005,20:51,1098.75,1098.75,1098.75,1098.75,5,0
01/27/2005,20:52,1098.75,1098.75,1098.75,1098.75,1,0
01/27/2005,20:54,1098.75,1098.75,1098.75,1098.75,25,0
01/27/2005,20:55,1098.75,1098.75,1098.75,1098.75,2,0
01/27/2005,20:56,1098.75,1098.75,1098.75,1098.75,1,0
01/27/2005,20:58,1098.75,1098.75,1098.75,1098.75,2,0
01/27/2005,21:03,1098.75,1098.75,1098.75,1098.75,3,0
01/27/2005,21:07,1098.75,1098.75,1098.75,1098.75,2,0
01/27/2005,21:09,1098.75,1099.00,1098.75,1098.75,26,1
01/27/2005,21:12,1098.75,1098.75,1098.75,1098.75,0,1
01/27/2005,21:15,1099.00,1099.00,1099.00,1099.00,1,0
01/27/2005,21:21,1099.00,1099.00,1099.00,1099.00,100,0
01/27/2005,21:22,1099.00,1099.00,1099.00,1099.00,1,0
01/27/2005,21:24,1098.75,1098.75,1098.75,1098.75,0,6
01/27/2005,21:26,1098.75,1098.75,1098.75,1098.75,0,1
01/27/2005,21:28,1098.75,1098.75,1098.75,1098.75,0,1
01/27/2005,21:30,1098.75,1098.75,1098.75,1098.75,0,12
01/27/2005,21:32,1098.75,1098.75,1098.75,1098.75,0,2
01/27/2005,21:33,1098.75,1098.75,1098.50,1098.50,0,59
01/27/2005,21:39,1098.75,1098.75,1098.75,1098.75,3,0
01/27/2005,21:40,1098.75,1099.00,1098.75,1099.00,167,0
01/27/2005,21:41,1099.00,1099.00,1099.00,1099.00,1,0
01/27/2005,21:42,1099.00,1099.00,1099.00,1099.00,2,0
01/27/2005,21:48,1099.00,1099.25,1099.00,1099.25,175,0
01/27/2005,21:49,1099.25,1099.50,1099.25,1099.50,92,0
01/27/2005,21:51,1099.25,1099.25,1099.25,1099.25,0,95
01/27/2005,21:54,1099.25,1099.25,1099.25,1099.25,0,1
01/27/2005,21:55,1099.25,1099.25,1099.25,1099.25,0,6
01/27/2005,21:56,1099.25,1099.25,1099.25,1099.25,0,4
01/27/2005,21:59,1099.25,1099.25,1099.25,1099.25,0,20
01/27/2005,22:02,1099.25,1099.50,1099.25,1099.25,1,33
01/27/2005,22:04,1099.25,1099.25,1099.25,1099.25,0,7
01/27/2005,22:05,1099.25,1099.25,1099.25,1099.25,0,24
01/27/2005,22:06,1099.25,1099.25,1099.25,1099.25,0,2
01/27/2005,22:07,1099.25,1099.25,1099.25,1099.25,0,20
01/27/2005,22:08,1099.50,1099.50,1099.50,1099.50,50,0
01/27/2005,22:10,1099.50,1099.50,1099.25,1099.25,1,1
01/27/2005,22:11,1099.50,1099.50,1099.50,1099.50,81,0
01/27/2005,22:15,1099.25,1099.25,1099.25,1099.25,0,1
01/27/2005,22:20,1099.25,1099.25,1099.25,1099.25,0,1
01/27/2005,22:24,1099.25,1099.25,1099.25,1099.25,0,5
01/27/2005,22:25,1099.25,1099.25,1099.25,1099.25,0,20
01/27/2005,22:26,1099.25,1099.25,1099.00,1099.25,3,95
01/27/2005,22:28,1099.25,1099.25,1099.25,1099.25,51,0
01/27/2005,22:29,1099.25,1099.25,1099.25,1099.25,52,0
01/27/2005,22:32,1099.25,1099.25,1099.25,1099.25,62,0
01/27/2005,22:35,1099.25,1099.25,1099.25,1099.25,1,0
01/27/2005,22:39,1099.00,1099.00,1098.75,1098.75,0,145
01/27/2005,22:42,1098.75,1098.75,1098.75,1098.75,0,4
01/27/2005,22:45,1098.75,1098.75,1098.75,1098.75,0,2
01/27/2005,22:47,1098.50,1098.50,1098.50,1098.50,0,9
01/27/2005,22:50,1098.50,1098.50,1098.50,1098.50,0,101
01/27/2005,22:51,1098.50,1098.50,1098.50,1098.50,0,123
01/27/2005,22:59,1098.75,1099.00,1098.75,1099.00,8,0
01/27/2005,23:00,1098.75,1098.75,1098.75,1098.75,0,1
01/27/2005,23:01,1098.75,1098.75,1098.50,1098.50,0,8
01/27/2005,23:02,1098.50,1098.50,1098.50,1098.50,0,30
01/27/2005,23:03,1098.50,1098.50,1098.50,1098.50,0,35
01/27/2005,23:10,1098.50,1098.75,1098.50,1098.75,1,34
01/27/2005,23:11,1098.50,1098.50,1098.50,1098.50,0,15
01/27/2005,23:12,1098.50,1098.75,1098.50,1098.75,1,1
01/27/2005,23:21,1098.50,1098.50,1098.50,1098.50,0,10
01/27/2005,23:25,1098.50,1098.50,1098.50,1098.50,0,1
01/27/2005,23:26,1098.50,1098.50,1098.50,1098.50,0,1
01/27/2005,23:29,1098.50,1098.50,1098.50,1098.50,0,2
01/27/2005,23:31,1098.50,1098.50,1098.50,1098.50,0,4
01/27/2005,23:32,1098.50,1098.50,1098.50,1098.50,0,2
01/27/2005,23:35,1098.50,1098.50,1098.50,1098.50,0,2
01/27/2005,23:36,1098.75,1098.75,1098.75,1098.75,1,0
01/27/2005,23:38,1098.50,1098.50,1098.50,1098.50,0,2
01/27/2005,23:45,1098.75,1098.75,1098.75,1098.75,2,0
01/27/2005,23:48,1098.75,1098.75,1098.75,1098.75,12,0
01/27/2005,23:50,1099.00,1099.00,1099.00,1099.00,1,0
01/27/2005,23:51,1098.75,1099.00,1098.75,1099.00,1,3
01/27/2005,23:55,1098.75,1098.75,1098.75,1098.75,0,1
01/28/2005,00:00,1098.75,1098.75,1098.75,1098.75,0,3
01/28/2005,00:05,1099.00,1099.00,1099.00,1099.00,20,0
01/28/2005,00:09,1099.00,1099.00,1099.00,1099.00,10,0
01/28/2005,00:10,1099.00,1099.00,1099.00,1099.00,10,0
01/28/2005,00:11,1099.00,1099.00,1099.00,1099.00,3,0
01/28/2005,00:12,1099.00,1099.00,1099.00,1099.00,3,0
01/28/2005,00:14,1099.00,1099.25,1099.00,1099.25,5,0
01/28/2005,00:18,1099.00,1099.00,1099.00,1099.00,0,1
01/28/2005,00:19,1099.00,1099.00,1099.00,1099.00,0,1
01/28/2005,00:21,1099.00,1099.00,1099.00,1099.00,0,1
01/28/2005,00:22,1099.00,1099.00,1099.00,1099.00,0,1
01/28/2005,00:26,1099.00,1099.00,1099.00,1099.00,0,2
01/28/2005,00:30,1099.00,1099.00,1099.00,1099.00,0,2
01/28/2005,00:32,1099.00,1099.00,1099.00,1099.00,0,3
01/28/2005,00:33,1099.00,1099.00,1099.00,1099.00,0,2
01/28/2005,00:34,1098.75,1098.75,1098.75,1098.75,0,1
01/28/2005,00:35,1098.75,1098.75,1098.75,1098.75,0,1
01/28/2005,00:37,1098.75,1098.75,1098.75,1098.75,0,6
01/28/2005,00:39,1099.00,1099.00,1099.00,1099.00,2,0
01/28/2005,00:41,1099.00,1099.00,1099.00,1099.00,6,0
01/28/2005,00:42,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,00:44,1099.00,1099.00,1099.00,1099.00,2,0
01/28/2005,00:50,1098.75,1098.75,1098.75,1098.75,0,1
01/28/2005,00:59,1098.75,1098.75,1098.75,1098.75,0,3
01/28/2005,01:00,1098.75,1098.75,1098.75,1098.75,0,3
01/28/2005,01:01,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,01:02,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,01:05,1099.00,1099.00,1099.00,1099.00,6,0
01/28/2005,01:08,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,01:12,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,01:13,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,01:14,1099.00,1099.00,1099.00,1099.00,42,0
01/28/2005,01:15,1099.00,1099.00,1099.00,1099.00,10,0
01/28/2005,01:19,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,01:21,1099.25,1099.25,1099.25,1099.25,1,0
01/28/2005,01:22,1098.75,1098.75,1098.75,1098.75,0,39
01/28/2005,01:28,1098.75,1098.75,1098.75,1098.75,0,1
01/28/2005,01:29,1098.75,1098.75,1098.75,1098.75,0,2
01/28/2005,01:35,1098.75,1098.75,1098.75,1098.75,0,1
01/28/2005,01:36,1099.00,1099.00,1099.00,1099.00,30,0
01/28/2005,01:37,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,01:38,1099.00,1099.00,1099.00,1099.00,10,0
01/28/2005,01:39,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,01:42,1099.00,1099.00,1099.00,1099.00,3,0
01/28/2005,01:43,1099.25,1099.25,1099.25,1099.25,1,0
01/28/2005,01:45,1099.00,1099.00,1099.00,1099.00,0,32
01/28/2005,01:47,1099.00,1099.00,1098.75,1098.75,0,11
01/28/2005,01:48,1098.75,1098.75,1098.50,1098.50,0,31
01/28/2005,01:50,1098.75,1099.00,1098.75,1099.00,40,0
01/28/2005,01:51,1099.00,1099.00,1098.50,1098.50,16,6
01/28/2005,01:52,1098.50,1098.50,1098.50,1098.50,0,1
01/28/2005,01:54,1098.50,1098.75,1098.50,1098.75,5,26
01/28/2005,01:55,1098.75,1098.75,1098.75,1098.75,1,0
01/28/2005,01:56,1098.75,1098.75,1098.50,1098.50,2,24
01/28/2005,01:57,1098.50,1098.50,1098.50,1098.50,0,5
01/28/2005,02:00,1098.75,1098.75,1098.75,1098.75,4,0
01/28/2005,02:01,1098.50,1098.50,1098.50,1098.50,0,11
01/28/2005,02:02,1098.50,1098.50,1098.50,1098.50,0,26
01/28/2005,02:03,1098.50,1098.50,1098.50,1098.50,0,39
01/28/2005,02:04,1098.75,1099.00,1098.75,1099.00,75,0
01/28/2005,02:05,1099.00,1099.00,1098.50,1098.50,22,21
01/28/2005,02:06,1098.50,1098.50,1098.50,1098.50,0,73
01/28/2005,02:07,1098.50,1098.75,1098.50,1098.75,75,23
01/28/2005,02:09,1098.75,1098.75,1098.75,1098.75,55,0
01/28/2005,02:10,1099.00,1099.00,1098.50,1098.50,2,1
01/28/2005,02:11,1098.75,1098.75,1098.75,1098.75,1,0
01/28/2005,02:12,1098.75,1098.75,1098.75,1098.75,27,0
01/28/2005,02:13,1098.75,1098.75,1098.75,1098.75,7,0
01/28/2005,02:14,1099.00,1099.00,1098.75,1098.75,2,11
01/28/2005,02:15,1098.75,1099.00,1098.75,1099.00,57,1
01/28/2005,02:16,1099.00,1099.00,1098.75,1099.00,41,1
01/28/2005,02:17,1099.00,1099.00,1099.00,1099.00,20,0
01/28/2005,02:18,1099.25,1099.25,1099.25,1099.25,17,0
01/28/2005,02:19,1099.25,1099.25,1099.25,1099.25,30,0
01/28/2005,02:20,1099.25,1099.50,1099.25,1099.50,46,0
01/28/2005,02:21,1099.50,1099.50,1099.50,1099.50,5,0
01/28/2005,02:22,1099.25,1099.25,1099.25,1099.25,0,17
01/28/2005,02:23,1099.25,1099.25,1099.25,1099.25,0,24
01/28/2005,02:24,1099.25,1099.25,1099.25,1099.25,0,40
01/28/2005,02:26,1099.25,1099.25,1099.25,1099.25,0,57
01/28/2005,02:27,1099.25,1099.25,1099.25,1099.25,0,18
01/28/2005,02:28,1099.25,1099.25,1099.25,1099.25,0,4
01/28/2005,02:29,1099.25,1099.25,1099.25,1099.25,0,26
01/28/2005,02:30,1099.25,1099.50,1099.25,1099.50,150,13
01/28/2005,02:31,1099.25,1099.25,1099.25,1099.25,0,2
01/28/2005,02:33,1099.50,1099.50,1099.50,1099.50,60,0
01/28/2005,02:35,1099.50,1099.50,1099.25,1099.25,14,1
01/28/2005,02:36,1099.25,1099.25,1099.25,1099.25,0,28
01/28/2005,02:37,1099.25,1099.25,1099.25,1099.25,0,1
01/28/2005,02:38,1099.00,1099.00,1099.00,1099.00,0,69
01/28/2005,02:39,1099.00,1099.00,1099.00,1099.00,0,3
01/28/2005,02:40,1099.00,1099.00,1099.00,1099.00,0,7
01/28/2005,02:41,1099.00,1099.00,1099.00,1099.00,0,1
01/28/2005,02:42,1099.00,1099.00,1099.00,1099.00,0,10
01/28/2005,02:44,1099.00,1099.00,1099.00,1099.00,0,18
01/28/2005,02:46,1098.75,1098.75,1098.75,1098.75,0,18
01/28/2005,02:48,1098.75,1099.00,1098.75,1098.75,3,6
01/28/2005,02:50,1099.00,1099.00,1099.00,1099.00,43,0
01/28/2005,02:51,1098.75,1098.75,1098.75,1098.75,0,53
01/28/2005,02:52,1098.75,1098.75,1098.75,1098.75,0,2
01/28/2005,02:53,1098.50,1098.75,1098.50,1098.75,20,4
01/28/2005,02:54,1098.75,1099.00,1098.75,1098.75,5,13
01/28/2005,02:55,1098.75,1098.75,1098.75,1098.75,0,2
01/28/2005,02:57,1098.75,1098.75,1098.75,1098.75,0,5
01/28/2005,02:58,1098.75,1098.75,1098.75,1098.75,0,47
01/28/2005,02:59,1098.75,1098.75,1098.75,1098.75,0,20
01/28/2005,03:00,1098.75,1098.75,1098.75,1098.75,0,18
01/28/2005,03:01,1099.00,1099.00,1098.75,1098.75,1,8
01/28/2005,03:02,1098.75,1099.00,1098.75,1099.00,1,118
01/28/2005,03:04,1099.00,1099.00,1099.00,1099.00,128,0
01/28/2005,03:05,1099.00,1099.00,1099.00,1099.00,2,0
01/28/2005,03:06,1099.25,1099.50,1099.25,1099.25,68,1
01/28/2005,03:07,1099.25,1099.50,1099.25,1099.50,20,1
01/28/2005,03:08,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,03:09,1099.25,1099.25,1099.25,1099.25,0,1
01/28/2005,03:10,1099.50,1099.50,1099.50,1099.50,13,0
01/28/2005,03:11,1099.50,1099.50,1099.50,1099.50,31,0
01/28/2005,03:12,1099.25,1099.25,1099.25,1099.25,0,17
01/28/2005,03:13,1099.50,1099.50,1099.50,1099.50,7,0
01/28/2005,03:14,1099.25,1099.25,1099.25,1099.25,0,8
01/28/2005,03:15,1099.25,1099.25,1099.25,1099.25,0,2
01/28/2005,03:17,1099.25,1099.25,1099.25,1099.25,0,4
01/28/2005,03:18,1099.25,1099.50,1099.25,1099.25,10,11
01/28/2005,03:20,1099.25,1099.25,1099.25,1099.25,0,3
01/28/2005,03:21,1099.25,1099.25,1099.25,1099.25,0,1
01/28/2005,03:22,1099.50,1099.50,1099.50,1099.50,131,0
01/28/2005,03:23,1099.25,1099.50,1099.25,1099.50,7,1
01/28/2005,03:24,1099.50,1099.50,1099.50,1099.50,46,0
01/28/2005,03:25,1099.50,1099.75,1099.50,1099.50,4,12
01/28/2005,03:26,1099.50,1099.50,1099.50,1099.50,0,50
01/28/2005,03:27,1099.50,1099.50,1099.50,1099.50,0,5
01/28/2005,03:28,1099.50,1099.50,1099.50,1099.50,0,5
01/28/2005,03:29,1099.50,1099.50,1099.50,1099.50,0,16
01/28/2005,03:30,1099.75,1099.75,1099.75,1099.75,176,0
01/28/2005,03:31,1099.75,1099.75,1099.75,1099.75,7,0
01/28/2005,03:32,1099.75,1099.75,1099.75,1099.75,11,0
01/28/2005,03:33,1099.50,1099.50,1099.50,1099.50,0,21
01/28/2005,03:34,1099.50,1099.50,1099.50,1099.50,0,2
01/28/2005,03:35,1099.50,1099.50,1099.50,1099.50,0,1
01/28/2005,03:36,1099.50,1099.50,1099.25,1099.25,0,53
01/28/2005,03:38,1099.00,1099.25,1099.00,1099.25,2,41
01/28/2005,03:39,1099.25,1099.25,1099.25,1099.25,30,0
01/28/2005,03:40,1099.25,1099.25,1099.25,1099.25,5,0
01/28/2005,03:41,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,03:42,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,03:43,1099.25,1099.25,1099.25,1099.25,0,3
01/28/2005,03:45,1099.25,1099.25,1099.25,1099.25,0,3
01/28/2005,03:46,1099.25,1099.25,1099.25,1099.25,0,1
01/28/2005,03:49,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,03:51,1099.25,1099.25,1099.25,1099.25,0,35
01/28/2005,03:53,1099.25,1099.25,1099.25,1099.25,0,7
01/28/2005,03:54,1099.25,1099.50,1099.00,1099.00,8,11
01/28/2005,03:56,1099.00,1099.25,1099.00,1099.25,1,2
01/28/2005,03:59,1099.50,1099.50,1099.50,1099.50,3,0
01/28/2005,04:00,1099.50,1099.50,1099.50,1099.50,30,0
01/28/2005,04:02,1099.25,1099.25,1099.25,1099.25,0,64
01/28/2005,04:03,1099.25,1099.25,1099.25,1099.25,0,1
01/28/2005,04:04,1099.25,1099.25,1099.25,1099.25,0,52
01/28/2005,04:05,1099.25,1099.25,1099.00,1099.00,0,118
01/28/2005,04:06,1099.00,1099.00,1099.00,1099.00,0,16
01/28/2005,04:07,1099.25,1099.25,1099.25,1099.25,23,0
01/28/2005,04:08,1099.25,1099.25,1099.25,1099.25,16,0
01/28/2005,04:09,1099.25,1099.50,1099.00,1099.50,100,1
01/28/2005,04:10,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,04:11,1099.25,1099.25,1099.25,1099.25,0,35
01/28/2005,04:12,1099.25,1099.50,1099.25,1099.50,1,2
01/28/2005,04:14,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,04:15,1099.50,1099.50,1099.50,1099.50,5,0
01/28/2005,04:16,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,04:17,1099.50,1099.50,1099.50,1099.50,5,0
01/28/2005,04:18,1099.50,1099.50,1099.50,1099.50,5,0
01/28/2005,04:19,1099.50,1099.50,1099.50,1099.50,11,0
01/28/2005,04:20,1099.50,1099.50,1099.50,1099.50,11,0
01/28/2005,04:21,1099.75,1099.75,1099.25,1099.50,4,5
01/28/2005,04:22,1099.50,1099.50,1099.50,1099.50,4,0
01/28/2005,04:23,1099.50,1099.50,1099.50,1099.50,5,0
01/28/2005,04:25,1099.50,1099.50,1099.50,1099.50,25,0
01/28/2005,04:27,1099.50,1099.50,1099.25,1099.25,19,1
01/28/2005,04:29,1099.50,1099.50,1099.25,1099.25,3,35
01/28/2005,04:30,1099.00,1099.00,1099.00,1099.00,0,20
01/28/2005,04:31,1099.00,1099.25,1099.00,1099.25,5,3
01/28/2005,04:32,1099.25,1099.25,1099.25,1099.25,36,0
01/28/2005,04:33,1099.00,1099.00,1099.00,1099.00,0,12
01/28/2005,04:34,1099.00,1099.00,1099.00,1099.00,0,30
01/28/2005,04:38,1099.25,1099.25,1099.25,1099.25,2,0
01/28/2005,04:39,1099.00,1099.25,1099.00,1099.25,52,3
01/28/2005,04:40,1099.00,1099.25,1099.00,1099.25,1,5
01/28/2005,04:42,1099.25,1099.50,1099.25,1099.25,14,6
01/28/2005,04:43,1099.25,1099.25,1099.25,1099.25,0,2
01/28/2005,04:44,1099.25,1099.25,1099.25,1099.25,0,7
01/28/2005,04:46,1099.00,1099.00,1099.00,1099.00,0,30
01/28/2005,04:47,1099.25,1099.25,1099.25,1099.25,26,0
01/28/2005,04:48,1099.25,1099.25,1099.25,1099.25,3,0
01/28/2005,04:49,1099.00,1099.00,1099.00,1099.00,0,63
01/28/2005,04:50,1099.00,1099.25,1099.00,1099.25,1,2
01/28/2005,04:52,1099.00,1099.00,1099.00,1099.00,0,5
01/28/2005,04:53,1099.00,1099.50,1099.00,1099.50,104,8
01/28/2005,04:54,1099.50,1099.50,1099.25,1099.25,206,1
01/28/2005,04:55,1099.25,1099.25,1099.25,1099.25,0,3
01/28/2005,04:56,1099.25,1099.25,1099.25,1099.25,0,24
01/28/2005,04:57,1099.25,1099.25,1099.25,1099.25,0,1
01/28/2005,05:01,1099.00,1099.00,1098.75,1099.00,27,21
01/28/2005,05:02,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,05:03,1099.00,1099.00,1099.00,1099.00,2,0
01/28/2005,05:04,1099.00,1099.25,1099.00,1099.00,16,37
01/28/2005,05:05,1099.00,1099.00,1099.00,1099.00,0,5
01/28/2005,05:06,1098.75,1098.75,1098.75,1098.75,0,3
01/28/2005,05:08,1099.00,1099.00,1099.00,1099.00,2,0
01/28/2005,05:09,1098.75,1098.75,1098.75,1098.75,0,73
01/28/2005,05:10,1098.50,1098.50,1098.25,1098.50,22,111
01/28/2005,05:12,1098.50,1098.50,1098.50,1098.50,3,0
01/28/2005,05:14,1098.50,1098.75,1098.50,1098.75,25,0
01/28/2005,05:15,1098.75,1098.75,1098.75,1098.75,36,0
01/28/2005,05:16,1098.75,1098.75,1098.75,1098.75,3,0
01/28/2005,05:17,1098.75,1098.75,1098.75,1098.75,5,0
01/28/2005,05:18,1098.75,1098.75,1098.75,1098.75,2,0
01/28/2005,05:19,1099.00,1099.00,1099.00,1099.00,5,0
01/28/2005,05:20,1099.00,1099.00,1099.00,1099.00,63,0
01/28/2005,05:21,1098.75,1098.75,1098.75,1098.75,0,111
01/28/2005,05:22,1098.75,1099.00,1098.75,1098.75,2,22
01/28/2005,05:25,1098.75,1098.75,1098.75,1098.75,0,1
01/28/2005,05:26,1099.00,1099.00,1098.75,1098.75,1,3
01/28/2005,05:28,1099.00,1099.00,1099.00,1099.00,1,0
01/28/2005,05:30,1099.00,1099.00,1099.00,1099.00,2,0
01/28/2005,05:31,1099.00,1099.00,1099.00,1099.00,92,0
01/28/2005,05:32,1098.75,1098.75,1098.75,1098.75,0,2
01/28/2005,05:33,1099.00,1099.00,1099.00,1099.00,41,0
01/28/2005,05:34,1099.00,1099.00,1099.00,1099.00,8,0
01/28/2005,05:35,1099.00,1099.00,1099.00,1099.00,33,0
01/28/2005,05:36,1099.25,1099.25,1099.25,1099.25,11,0
01/28/2005,05:37,1099.25,1099.50,1099.25,1099.50,78,0
01/28/2005,05:38,1099.25,1099.25,1099.25,1099.25,0,4
01/28/2005,05:40,1099.50,1099.50,1099.50,1099.50,131,0
01/28/2005,05:41,1099.50,1099.50,1099.25,1099.50,30,1
01/28/2005,05:43,1099.25,1099.25,1099.25,1099.25,0,116
01/28/2005,05:44,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,05:45,1099.50,1099.50,1099.50,1099.50,15,0
01/28/2005,05:47,1099.25,1099.25,1099.25,1099.25,0,30
01/28/2005,05:48,1099.25,1099.25,1099.00,1099.00,0,57
01/28/2005,05:49,1099.25,1099.25,1099.00,1099.00,20,10
01/28/2005,05:50,1099.00,1099.25,1099.00,1099.25,1,3
01/28/2005,05:53,1099.00,1099.00,1099.00,1099.00,0,1
01/28/2005,05:56,1099.25,1099.25,1099.25,1099.25,29,0
01/28/2005,05:57,1099.25,1099.25,1099.25,1099.25,23,0
01/28/2005,05:58,1099.25,1099.50,1099.25,1099.50,13,0
01/28/2005,05:59,1099.25,1099.25,1099.25,1099.25,0,3
01/28/2005,06:00,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,06:01,1099.25,1099.25,1099.25,1099.25,0,12
01/28/2005,06:02,1099.25,1099.50,1099.25,1099.50,19,28
01/28/2005,06:04,1099.25,1099.25,1099.25,1099.25,0,4
01/28/2005,06:05,1099.50,1099.50,1099.50,1099.50,25,0
01/28/2005,06:06,1099.50,1099.50,1099.50,1099.50,30,0
01/28/2005,06:08,1099.50,1099.50,1099.50,1099.50,2,0
01/28/2005,06:09,1099.50,1099.50,1099.50,1099.50,18,0
01/28/2005,06:10,1099.50,1099.50,1099.50,1099.50,53,0
01/28/2005,06:11,1099.50,1099.50,1099.50,1099.50,19,0
01/28/2005,06:12,1099.50,1099.50,1099.50,1099.50,21,0
01/28/2005,06:15,1099.50,1099.50,1099.25,1099.25,16,5
01/28/2005,06:16,1099.50,1099.50,1099.50,1099.50,20,0
01/28/2005,06:17,1099.25,1099.50,1099.25,1099.50,29,4
01/28/2005,06:18,1099.50,1099.50,1099.50,1099.50,12,0
01/28/2005,06:19,1099.50,1099.50,1099.50,1099.50,1,0
01/28/2005,06:20,1099.50,1099.75,1099.50,1099.50,47,27
01/28/2005,06:21,1099.75,1099.75,1099.75,1099.75,2,0
01/28/2005,06:22,1099.75,1099.75,1099.75,1099.75,1,0
01/28/2005,06:23,1099.50,1099.50,1099.50,1099.50,0,75
01/28/2005,06:26,1099.25,1099.25,1099.25,1099.25,0,2
01/28/2005,06:28,1099.50,1099.50,1099.25,1099.50,32,1
01/28/2005,06:29,1099.50,1099.50,1099.25,1099.25,3,11
01/28/2005,06:30,1099.25,1099.50,1099.25,1099.25,10,16
01/28/2005,06:31,1099.25,1099.25,1099.25,1099.25,0,3
01/28/2005,06:32,1099.50,1099.50,1099.25,1099.25,61,8
01/28/2005,06:33,1099.25,1099.50,1099.25,1099.25,6,27
01/28/2005,06:34,1099.25,1099.25,1099.25,1099.25,0,2
01/28/2005,06:36,1099.25,1099.25,1099.00,1099.00,0,55
01/28/2005,06:38,1099.00,1099.25,1099.00,1099.25,4,1
01/28/2005,06:39,1099.25,1099.25,1099.25,1099.25,2,0
01/28/2005,06:41,1099.00,1099.00,1099.00,1099.00,0,27
01/28/2005,06:42,1099.00,1099.25,1098.75,1099.25,45,55
01/28/2005,06:43,1099.00,1099.00,1099.00,1099.00,0,3
01/28/2005,06:44,1099.00,1099.00,1099.00,1099.00,0,10
01/28/2005,06:45,1099.25,1099.25,1099.00,1099.00,10,10
01/28/2005,06:46,1099.25,1099.25,1099.25,1099.25,5,0
01/28/2005,06:47,1099.00,1099.00,1099.00,1099.00,0,5
01/28/2005,06:48,1099.25,1099.25,1099.00,1099.00,162,2
01/28/2005,06:49,1099.25,1099.25,1099.25,1099.25,5,0
01/28/2005,06:50,1099.25,1099.25,1099.25,1099.25,1,0
01/28/2005,06:52,1099.25,1099.25,1099.00,1099.00,110,20
01/28/2005,06:54,1099.25,1099.25,1099.25,1099.25,41,0
01/28/2005,06:56,1099.25,1099.25,1099.25,1099.25,28,0
01/28/2005,06:57,1099.25,1099.25,1098.75,1099.00,11,113
01/28/2005,06:58,1099.00,1099.25,1099.00,1099.25,1,1
01/28/2005,06:59,1099.25,1099.25,1099.00,1099.00,2,35
01/28/2005,07:00,1099.00,1099.25,1099.00,1099.25,6,42
01/28/2005,07:01,1099.00,1099.25,1099.00,1099.25,3,11
01/28/2005,07:02,1099.25,1099.25,1099.00,1099.25,165,1
01/28/2005,07:03,1099.25,1099.50,1099.25,1099.25,41,1
01/28/2005,07:04,1099.25,1099.50,1099.25,1099.50,6,1
01/28/2005,07:05,1099.50,1099.50,1099.50,1099.50,206,0
01/28/2005,07:06,1099.25,1099.50,1099.25,1099.50,1,5
01/28/2005,07:07,1099.25,1099.75,1099.25,1099.50,170,27
01/28/2005,07:08,1099.50,1099.75,1099.50,1099.50,25,22
01/28/2005,07:09,1099.50,1099.50,1099.50,1099.50,0,57
01/28/2005,07:10,1099.50,1099.50,1099.25,1099.25,0,7
01/28/2005,07:11,1099.50,1099.75,1099.25,1099.50,133,47
01/28/2005,07:12,1099.75,1099.75,1099.25,1099.25,10,29
01/28/2005,07:13,1099.50,1099.50,1099.25,1099.50,34,2
01/28/2005,07:15,1099.25,1099.50,1099.25,1099.50,1,1
01/28/2005,07:16,1099.25,1099.25,1099.25,1099.25,0,116
01/28/2005,07:17,1099.25,1099.25,1099.25,1099.25,0,8
01/28/2005,07:18,1099.25,1099.25,1099.25,1099.25,0,18
01/28/2005,07:19,1099.25,1099.25,1099.25,1099.25,0,19
01/28/2005,07:20,1099.25,1099.25,1099.25,1099.25,0,25
01/28/2005,07:21,1099.25,1099.25,1099.00,1099.25,2,5
01/28/2005,07:22,1099.00,1099.25,1099.00,1099.25,4,6
01/28/2005,07:23,1099.00,1099.25,1099.00,1099.00,6,190
01/28/2005,07:24,1099.00,1099.00,1098.75,1099.00,25,36
01/28/2005,07:25,1099.00,1099.00,1098.75,1098.75,127,21
01/28/2005,07:26,1099.00,1099.00,1098.75,1098.75,2,126
01/28/2005,07:27,1098.75,1098.75,1098.50,1098.50,0,34
01/28/2005,07:28,1098.75,1099.00,1098.50,1098.75,193,11
01/28/2005,07:29,1098.75,1098.75,1098.75,1098.75,62,0
01/28/2005,07:30,1098.75,1099.00,1098.50,1098.75,121,63
01/28/2005,07:31,1098.75,1099.00,1097.50,1098.50,812,1873
01/28/2005,07:32,1098.50,1099.25,1098.25,1098.75,615,393
01/28/2005,07:33,1098.75,1098.75,1098.25,1098.25,107,288
01/28/2005,07:34,1098.00,1098.25,1097.75,1097.75,57,528
01/28/2005,07:35,1098.00,1098.50,1097.75,1098.25,741,341
01/28/2005,07:36,1098.25,1098.50,1097.50,1098.25,438,556
01/28/2005,07:37,1098.25,1098.50,1098.00,1098.00,406,274
01/28/2005,07:38,1098.00,1098.50,1097.75,1098.50,782,482
01/28/2005,07:39,1098.75,1098.75,1098.25,1098.50,111,581
01/28/2005,07:40,1098.50,1098.75,1098.25,1098.25,16,57
01/28/2005,07:41,1098.50,1098.50,1098.50,1098.50,259,0
01/28/2005,07:42,1098.25,1098.25,1098.25,1098.25,0,12
01/28/2005,07:43,1098.25,1098.25,1097.75,1097.75,159,410
01/28/2005,07:44,1097.75,1098.00,1097.50,1098.00,281,233
01/28/2005,07:45,1098.00,1098.00,1098.00,1098.00,104,0
01/28/2005,07:46,1098.00,1098.00,1097.75,1098.00,170,4
01/28/2005,07:47,1098.00,1098.50,1097.75,1098.25,432,178
01/28/2005,07:48,1098.50,1098.50,1098.25,1098.25,406,1
01/28/2005,07:49,1098.25,1099.00,1098.25,1099.00,347,10
01/28/2005,07:50,1099.00,1099.00,1098.50,1098.50,3,51
01/28/2005,07:51,1098.75,1098.75,1098.75,1098.75,76,0
01/28/2005,07:52,1098.75,1098.75,1098.50,1098.75,57,4
01/28/2005,07:53,1098.75,1099.00,1098.75,1099.00,35,0
01/28/2005,07:54,1098.75,1098.75,1098.75,1098.75,0,14
01/28/2005,07:55,1099.00,1099.25,1099.00,1099.25,967,1
01/28/2005,07:56,1099.25,1099.25,1099.00,1099.25,100,22
01/28/2005,07:57,1099.25,1099.25,1099.00,1099.25,246,5
01/28/2005,07:58,1099.25,1099.25,1099.00,1099.00,7,369
01/28/2005,07:59,1099.25,1099.25,1099.00,1099.00,88,2
01/28/2005,08:00,1099.25,1099.25,1099.00,1099.00,10,218
01/28/2005,08:01,1099.00,1099.00,1099.00,1099.00,0,43
01/28/2005,08:02,1099.25,1099.25,1099.00,1099.00,11,8
01/28/2005,08:03,1099.00,1099.25,1099.00,1099.25,1,1
01/28/2005,08:04,1099.00,1099.00,1099.00,1099.00,0,38
01/28/2005,08:05,1099.00,1099.00,1099.00,1099.00,0,156
01/28/2005,08:06,1099.00,1099.00,1099.00,1099.00,0,67
01/28/2005,08:07,1099.00,1099.00,1099.00,1099.00,0,94
01/28/2005,08:08,1099.25,1099.25,1099.00,1099.00,6,3
01/28/2005,08:09,1099.00,1099.25,1099.00,1099.00,12,19
01/28/2005,08:10,1099.00,1099.00,1099.00,1099.00,0,3
01/28/2005,08:11,1099.00,1099.00,1098.75,1098.75,0,215
01/28/2005,08:12,1099.00,1099.00,1099.00,1099.00,6,0
01/28/2005,08:13,1099.00,1099.00,1098.75,1099.00,21,75
01/28/2005,08:14,1098.75,1099.00,1098.75,1099.00,4,14
01/28/2005,08:15,1099.00,1099.00,1099.00,1099.00,10,0
01/28/2005,08:16,1098.75,1098.75,1098.50,1098.75,28,274
01/28/2005,08:17,1098.50,1098.75,1098.50,1098.50,5,7
01/28/2005,08:18,1098.50,1098.50,1098.50,1098.50,0,2
01/28/2005,08:19,1098.75,1098.75,1098.50,1098.75,39,1
01/28/2005,08:20,1098.75,1098.75,1098.75,1098.75,44,0
01/28/2005,08:21,1098.75,1098.75,1098.75,1098.75,5,0
01/28/2005,08:22,1098.75,1098.75,1098.25,1098.50,7,741
01/28/2005,08:23,1098.25,1098.50,1098.25,1098.25,2,12
01/28/2005,08:24,1098.25,1099.00,1098.00,1098.75,426,169
01/28/2005,08:25,1098.75,1098.75,1098.75,1098.75,0,37
01/28/2005,08:26,1098.75,1099.25,1098.75,1099.25,213,12
01/28/2005,08:27,1099.00,1099.25,1098.75,1098.75,6,366
01/28/2005,08:28,1099.00,1099.00,1098.75,1098.75,2,633
01/28/2005,08:29,1098.75,1098.75,1098.25,1098.50,13,358
01/28/2005,08:30,1098.25,1098.50,1098.25,1098.25,26,119
01/28/2005,08:31,1098.25,1098.50,1097.75,1098.25,1709,1850
01/28/2005,08:32,1098.25,1098.25,1097.75,1097.75,932,1246
01/28/2005,08:33,1097.75,1098.50,1097.75,1098.25,797,399
01/28/2005,08:34,1098.50,1098.50,1098.00,1098.50,1151,702
01/28/2005,08:35,1098.50,1098.50,1098.25,1098.50,760,44
01/28/2005,08:36,1098.25,1098.50,1097.50,1097.75,1053,2795
01/28/2005,08:37,1097.75,1098.25,1097.50,1097.50,905,1124
01/28/2005,08:38,1097.50,1098.25,1097.50,1098.25,555,611
01/28/2005,08:39,1098.25,1098.25,1097.75,1098.00,424,778
01/28/2005,08:40,1098.00,1098.75,1097.75,1098.50,1424,921
01/28/2005,08:41,1098.50,1098.50,1098.00,1098.00,350,1126
01/28/2005,08:42,1098.00,1098.25,1097.50,1097.75,412,933
01/28/2005,08:43,1097.75,1098.00,1097.25,1097.75,442,2699
01/28/2005,08:44,1097.75,1097.75,1097.25,1097.50,560,1427
01/28/2005,08:45,1097.25,1097.50,1096.75,1096.75,1442,3059
01/28/2005,08:46,1096.75,1097.25,1096.50,1097.25,1467,2840
01/28/2005,08:47,1097.25,1097.50,1096.75,1097.00,1591,1493
01/28/2005,08:48,1097.00,1097.75,1096.75,1097.75,1597,673
01/28/2005,08:49,1097.75,1098.25,1097.50,1098.00,1904,959
01/28/2005,08:50,1097.75,1098.00,1097.75,1097.75,318,255
01/28/2005,08:51,1097.75,1098.00,1097.50,1097.75,151,493
01/28/2005,08:52,1097.50,1097.75,1097.00,1097.25,335,2054
01/28/2005,08:53,1097.00,1098.00,1097.00,1098.00,1311,294
01/28/2005,08:54,1098.00,1098.00,1097.75,1098.00,160,1423
01/28/2005,08:55,1098.00,1098.25,1097.75,1098.00,617,336
01/28/2005,08:56,1098.00,1098.25,1097.75,1097.75,602,653
01/28/2005,08:57,1098.00,1098.25,1097.50,1097.75,792,572
01/28/2005,08:58,1097.75,1098.00,1097.50,1097.75,46,361
01/28/2005,08:59,1097.50,1097.75,1097.00,1097.50,558,1710
01/28/2005,09:00,1097.25,1097.50,1097.00,1097.25,140,923
01/28/2005,09:01,1097.25,1097.50,1096.75,1097.25,933,2605
01/28/2005,09:02,1097.00,1097.25,1096.50,1096.75,465,1698
01/28/2005,09:03,1096.75,1096.75,1096.25,1096.50,1762,2355
01/28/2005,09:04,1096.50,1096.75,1095.75,1096.50,2642,3803
01/28/2005,09:05,1096.50,1096.75,1096.25,1096.50,367,1646
01/28/2005,09:06,1096.25,1096.50,1096.00,1096.25,1013,1938
01/28/2005,09:07,1096.25,1096.25,1095.75,1096.00,153,960
01/28/2005,09:08,1096.00,1096.25,1095.75,1095.75,793,1011
01/28/2005,09:09,1095.75,1096.25,1095.75,1096.25,859,774
01/28/2005,09:10,1096.00,1096.50,1096.00,1096.25,1628,361
01/28/2005,09:11,1096.25,1096.75,1096.00,1096.25,544,861
01/28/2005,09:12,1096.25,1096.75,1096.25,1096.50,519,31
01/28/2005,09:13,1096.75,1097.00,1096.50,1096.75,833,850
01/28/2005,09:14,1096.75,1096.75,1096.25,1096.25,158,300
01/28/2005,09:15,1096.50,1096.75,1096.25,1096.50,495,491
01/28/2005,09:16,1096.50,1096.50,1096.00,1096.00,654,620
01/28/2005,09:17,1096.25,1096.75,1096.00,1096.50,1472,429
01/28/2005,09:18,1096.75,1097.00,1096.25,1096.75,1193,341
01/28/2005,09:19,1096.75,1096.75,1096.50,1096.50,58,639
01/28/2005,09:20,1096.75,1096.75,1096.50,1096.75,572,63
01/28/2005,09:21,1096.75,1097.50,1096.75,1097.50,3272,610
01/28/2005,09:22,1097.50,1097.75,1097.00,1097.25,1048,1575
01/28/2005,09:23,1097.25,1097.50,1097.25,1097.50,946,32
01/28/2005,09:24,1097.25,1097.50,1097.00,1097.25,285,653
01/28/2005,09:25,1097.00,1097.75,1097.00,1097.75,893,179
01/28/2005,09:26,1097.50,1097.75,1097.25,1097.25,327,184
01/28/2005,09:27,1097.25,1097.75,1097.25,1097.50,616,187
01/28/2005,09:28,1097.50,1098.25,1097.50,1098.00,3311,296
01/28/2005,09:29,1098.00,1098.25,1097.75,1098.00,1617,1120
01/28/2005,09:30,1098.00,1098.00,1097.75,1097.75,97,81
01/28/2005,09:31,1098.00,1098.00,1097.75,1098.00,1512,258
01/28/2005,09:32,1098.00,1098.00,1097.50,1097.50,175,1433
01/28/2005,09:33,1097.50,1097.75,1097.25,1097.50,106,715
01/28/2005,09:34,1097.25,1098.00,1097.25,1098.00,963,132
01/28/2005,09:35,1097.75,1098.00,1097.50,1097.50,520,637
01/28/2005,09:36,1097.75,1097.75,1097.25,1097.50,186,953
01/28/2005,09:37,1097.50,1097.75,1097.50,1097.50,79,303
01/28/2005,09:38,1097.50,1098.00,1097.50,1097.75,627,196
01/28/2005,09:39,1098.00,1098.25,1097.75,1098.25,598,248
01/28/2005,09:40,1098.25,1098.25,1098.00,1098.25,73,417
01/28/2005,09:41,1098.00,1098.75,1098.00,1098.75,3467,684
01/28/2005,09:42,1098.75,1098.75,1098.25,1098.50,813,670
01/28/2005,09:43,1098.75,1098.75,1098.50,1098.50,341,83
01/28/2005,09:44,1098.75,1098.75,1098.25,1098.25,293,1524
01/28/2005,09:45,1098.25,1098.50,1098.00,1098.00,490,1392
01/28/2005,09:46,1098.00,1098.50,1097.25,1097.50,746,3139
01/28/2005,09:47,1097.50,1097.75,1097.25,1097.50,1264,1194
01/28/2005,09:48,1097.50,1097.75,1097.25,1097.50,293,697
01/28/2005,09:49,1097.25,1097.50,1097.00,1097.00,345,1282
01/28/2005,09:50,1097.00,1097.25,1096.50,1096.50,174,1972
01/28/2005,09:51,1096.75,1096.75,1096.25,1096.25,1549,2579
01/28/2005,09:52,1096.25,1096.50,1095.25,1095.75,1756,7496
01/28/2005,09:53,1096.00,1096.00,1095.50,1096.00,580,833
01/28/2005,09:54,1096.00,1096.25,1095.75,1096.00,1228,1555
01/28/2005,09:55,1096.00,1096.25,1095.25,1095.50,904,1992
01/28/2005,09:56,1095.50,1096.00,1095.50,1096.00,850,230
01/28/2005,09:57,1095.75,1096.25,1095.75,1095.75,944,1042
01/28/2005,09:58,1096.00,1096.00,1095.25,1095.75,491,2111
01/28/2005,09:59,1095.75,1096.25,1095.75,1096.00,1626,943
01/28/2005,10:00,1096.00,1096.00,1095.50,1095.50,74,662
01/28/2005,10:01,1095.75,1095.75,1095.25,1095.25,276,2439
01/28/2005,10:02,1095.25,1095.50,1094.75,1095.50,3413,3311
01/28/2005,10:03,1095.50,1096.00,1095.25,1096.00,1182,296
01/28/2005,10:04,1096.00,1096.00,1095.75,1096.00,119,34
01/28/2005,10:05,1096.00,1096.25,1095.75,1096.00,947,1161
01/28/2005,10:06,1095.75,1096.00,1095.00,1095.00,660,4437
01/28/2005,10:07,1095.00,1095.25,1094.50,1094.75,2176,4013
01/28/2005,10:08,1094.75,1095.00,1093.25,1094.00,3529,10777
01/28/2005,10:09,1093.75,1094.00,1093.25,1094.00,3526,1965
01/28/2005,10:10,1093.75,1094.25,1093.75,1094.00,1500,2755
01/28/2005,10:11,1094.00,1094.25,1093.75,1094.25,931,380
01/28/2005,10:12,1094.00,1094.25,1093.25,1093.25,909,5121
01/28/2005,10:13,1093.25,1093.50,1092.75,1092.75,1865,5706
01/28/2005,10:14,1093.00,1093.00,1092.25,1092.75,2225,6202
01/28/2005,10:15,1092.50,1092.75,1091.50,1091.50,904,5670
01/28/2005,10:16,1091.75,1092.50,1091.50,1092.25,3468,1765
01/28/2005,10:17,1092.50,1092.50,1092.00,1092.00,1131,1849
01/28/2005,10:18,1092.25,1092.25,1091.50,1092.00,1937,3406
01/28/2005,10:19,1092.00,1092.25,1091.75,1092.25,3017,1890
01/28/2005,10:20,1092.25,1092.25,1090.25,1090.50,2115,7468
01/28/2005,10:21,1090.25,1090.50,1089.25,1089.75,3563,5350
01/28/2005,10:22,1090.00,1090.25,1089.75,1090.25,2548,2010
01/28/2005,10:23,1090.25,1090.75,1090.00,1090.50,2077,805
01/28/2005,10:24,1090.50,1090.75,1090.25,1090.75,1785,346
01/28/2005,10:25,1090.75,1091.00,1090.50,1090.75,1104,1415
01/28/2005,10:26,1090.75,1091.00,1090.50,1091.00,981,1511
01/28/2005,10:27,1090.75,1091.00,1090.50,1090.75,294,1217
01/28/2005,10:28,1090.75,1090.75,1090.00,1090.00,1138,2008
01/28/2005,10:29,1090.00,1090.75,1090.00,1090.50,773,50
01/28/2005,10:30,1090.75,1090.75,1090.50,1090.50,335,1585
01/28/2005,10:31,1090.50,1091.00,1090.25,1090.50,1198,1933
01/28/2005,10:32,1090.50,1091.00,1090.50,1091.00,1084,322
01/28/2005,10:33,1091.00,1091.75,1091.00,1091.25,3608,1191
01/28/2005,10:34,1091.50,1091.75,1091.25,1091.50,2252,2579
01/28/2005,10:35,1091.25,1091.50,1091.25,1091.25,155,682
01/28/2005,10:36,1091.25,1091.75,1091.25,1091.25,642,606
01/28/2005,10:37,1091.50,1091.50,1090.50,1091.00,1150,2094
01/28/2005,10:38,1090.75,1091.50,1090.75,1091.00,1767,196
01/28/2005,10:39,1091.00,1091.50,1091.00,1091.25,228,737
01/28/2005,10:40,1091.25,1091.75,1091.00,1091.75,796,49
01/28/2005,10:41,1091.75,1091.75,1091.00,1091.00,219,1397
01/28/2005,10:42,1091.00,1091.25,1090.50,1090.50,87,2136
01/28/2005,10:43,1090.50,1090.75,1090.25,1090.50,513,785
01/28/2005,10:44,1090.75,1090.75,1090.25,1090.50,370,796
01/28/2005,10:45,1090.50,1091.00,1090.25,1091.00,624,191
01/28/2005,10:46,1091.00,1091.00,1090.50,1091.00,853,500
01/28/2005,10:47,1091.00,1091.00,1090.75,1090.75,523,409
01/28/2005,10:48,1091.00,1091.25,1090.50,1090.75,542,1350
01/28/2005,10:49,1090.75,1091.50,1090.75,1091.25,881,30
01/28/2005,10:50,1091.50,1091.75,1091.00,1091.75,979,367
01/28/2005,10:51,1091.75,1092.00,1091.25,1091.50,1052,579
01/28/2005,10:52,1091.75,1091.75,1091.25,1091.25,668,2163
01/28/2005,10:53,1091.25,1091.50,1091.00,1091.25,496,1242
01/28/2005,10:54,1091.00,1091.50,1091.00,1091.50,598,424
01/28/2005,10:55,1091.50,1091.50,1091.25,1091.50,254,23
01/28/2005,10:56,1091.25,1091.75,1091.25,1091.50,708,672
01/28/2005,10:57,1091.50,1091.75,1091.50,1091.50,341,108
01/28/2005,10:58,1091.75,1091.75,1091.50,1091.50,178,178
01/28/2005,10:59,1091.50,1091.50,1091.25,1091.50,16,1151
01/28/2005,11:00,1091.50,1091.50,1091.25,1091.25,114,719
01/28/2005,11:01,1091.25,1091.25,1091.00,1091.25,284,264
01/28/2005,11:02,1091.00,1091.25,1090.75,1091.00,266,666
01/28/2005,11:03,1091.25,1091.50,1091.00,1091.00,192,70
01/28/2005,11:04,1091.25,1091.50,1091.25,1091.25,607,118
01/28/2005,11:05,1091.25,1091.50,1091.25,1091.50,31,285
01/28/2005,11:06,1091.25,1091.75,1091.25,1091.75,1160,40
01/28/2005,11:07,1091.75,1091.75,1091.50,1091.75,107,67
01/28/2005,11:08,1091.50,1092.00,1091.50,1092.00,727,230
01/28/2005,11:09,1092.00,1092.00,1091.75,1092.00,131,36
01/28/2005,11:10,1091.75,1092.00,1091.75,1091.75,401,164
01/28/2005,11:11,1091.75,1092.00,1091.50,1091.50,208,512
01/28/2005,11:12,1091.50,1091.75,1091.50,1091.75,201,30
01/28/2005,11:13,1091.75,1091.75,1091.50,1091.75,44,319
01/28/2005,11:14,1091.75,1091.75,1091.25,1091.50,163,884
01/28/2005,11:15,1091.50,1091.50,1091.25,1091.50,356,24
01/28/2005,11:16,1091.75,1091.75,1091.25,1091.25,173,1443
01/28/2005,11:17,1091.25,1091.50,1091.00,1091.25,225,472
01/28/2005,11:18,1091.25,1091.50,1091.00,1091.00,101,533
01/28/2005,11:19,1091.25,1091.50,1091.00,1091.50,682,8
01/28/2005,11:20,1091.50,1091.50,1091.25,1091.50,568,12
01/28/2005,11:21,1091.50,1091.75,1091.50,1091.50,16,4
01/28/2005,11:22,1091.75,1091.75,1091.25,1091.50,83,1674
01/28/2005,11:23,1091.50,1091.75,1091.25,1091.25,130,182
01/28/2005,11:24,1091.50,1091.50,1090.75,1091.00,120,1517
01/28/2005,11:25,1091.00,1091.00,1090.75,1090.75,107,953
01/28/2005,11:26,1090.75,1091.00,1090.75,1091.00,47,50
01/28/2005,11:27,1091.00,1091.00,1090.50,1091.00,212,649
01/28/2005,11:28,1091.00,1091.00,1090.75,1091.00,118,537
01/28/2005,11:29,1090.75,1091.00,1090.25,1090.50,682,1049
01/28/2005,11:30,1090.50,1090.75,1090.25,1090.75,1249,70
01/28/2005,11:31,1090.75,1091.50,1090.50,1091.50,1486,235
01/28/2005,11:32,1091.50,1091.75,1091.25,1091.50,518,427
01/28/2005,11:33,1091.50,1091.50,1090.75,1090.75,53,1569
01/28/2005,11:34,1090.75,1091.00,1090.75,1091.00,443,48
01/28/2005,11:35,1090.75,1091.00,1090.75,1091.00,363,17
01/28/2005,11:36,1090.75,1091.00,1090.75,1091.00,369,11
01/28/2005,11:37,1091.00,1091.25,1090.75,1091.00,361,792
01/28/2005,11:38,1091.00,1091.25,1090.75,1091.00,192,181
01/28/2005,11:39,1091.00,1091.25,1089.75,1090.00,1181,4321
01/28/2005,11:40,1090.25,1090.75,1090.00,1090.75,2530,814
01/28/2005,11:41,1090.75,1090.75,1090.25,1090.50,148,842
01/28/2005,11:42,1090.50,1090.75,1090.50,1090.75,409,104
01/28/2005,11:43,1090.50,1090.75,1090.00,1090.25,147,1482
01/28/2005,11:44,1090.25,1090.25,1089.75,1090.00,353,1276
01/28/2005,11:45,1090.00,1090.25,1090.00,1090.25,568,21
01/28/2005,11:46,1090.25,1090.25,1090.00,1090.25,946,84
01/28/2005,11:47,1090.25,1090.25,1090.00,1090.00,244,118
01/28/2005,11:48,1090.00,1090.25,1089.75,1090.00,813,757
01/28/2005,11:49,1090.25,1090.75,1090.00,1090.75,705,408
01/28/2005,11:50,1090.50,1091.25,1090.50,1090.75,1732,795
01/28/2005,11:51,1090.75,1091.00,1090.50,1090.75,370,322
01/28/2005,11:52,1090.75,1091.00,1090.50,1090.75,145,226
01/28/2005,11:53,1090.75,1090.75,1090.50,1090.75,58,75
01/28/2005,11:54,1090.50,1091.00,1090.50,1091.00,152,13
01/28/2005,11:55,1091.00,1091.00,1089.75,1090.00,375,2620
01/28/2005,11:56,1090.00,1090.50,1090.00,1090.50,478,45
01/28/2005,11:57,1090.50,1090.50,1090.25,1090.25,10,118
01/28/2005,11:58,1090.50,1090.50,1090.00,1090.00,78,165
01/28/2005,11:59,1090.00,1090.50,1090.00,1090.50,416,117
01/28/2005,12:00,1090.50,1090.75,1090.25,1090.25,379,821
01/28/2005,12:01,1090.50,1090.50,1089.75,1090.00,863,1517
01/28/2005,12:02,1089.75,1090.25,1089.75,1090.25,885,93
01/28/2005,12:03,1090.00,1090.25,1089.75,1089.75,572,869
01/28/2005,12:04,1089.75,1090.00,1089.50,1089.75,368,982
01/28/2005,12:05,1089.75,1090.00,1089.50,1089.75,365,261
01/28/2005,12:06,1089.75,1090.25,1089.75,1090.25,229,298
01/28/2005,12:07,1090.25,1090.25,1090.00,1090.25,560,119
01/28/2005,12:08,1090.25,1090.75,1090.00,1090.00,1216,1861
01/28/2005,12:09,1090.00,1090.00,1089.75,1089.75,738,110
01/28/2005,12:10,1089.75,1090.25,1089.75,1090.00,666,133
01/28/2005,12:11,1090.00,1090.50,1090.00,1090.50,1172,256
01/28/2005,12:12,1090.25,1090.25,1089.75,1090.25,515,1140
01/28/2005,12:13,1090.25,1090.25,1090.25,1090.25,244,0
01/28/2005,12:14,1090.00,1090.50,1090.00,1090.50,661,17
01/28/2005,12:15,1090.50,1091.00,1090.50,1091.00,2247,397
01/28/2005,12:16,1091.00,1091.75,1091.00,1091.50,2102,375
01/28/2005,12:17,1091.75,1092.00,1091.50,1091.75,473,279
01/28/2005,12:18,1091.75,1092.00,1091.25,1091.50,314,700
01/28/2005,12:19,1091.50,1091.50,1091.00,1091.50,295,1207
01/28/2005,12:20,1091.50,1092.00,1091.25,1091.75,1412,229
01/28/2005,12:21,1091.75,1092.25,1091.25,1091.50,660,1331
01/28/2005,12:22,1091.50,1091.75,1091.25,1091.50,927,317
01/28/2005,12:23,1091.50,1091.50,1091.00,1091.00,35,571
01/28/2005,12:24,1091.00,1091.75,1091.00,1091.50,360,174
01/28/2005,12:25,1091.50,1091.75,1091.50,1091.75,81,389
01/28/2005,12:26,1091.75,1092.75,1091.50,1092.75,3814,300
01/28/2005,12:27,1092.50,1092.75,1092.25,1092.75,1369,1026
01/28/2005,12:28,1092.50,1092.75,1092.25,1092.25,52,511
01/28/2005,12:29,1092.25,1092.25,1091.75,1092.00,167,787
01/28/2005,12:30,1092.00,1092.00,1091.75,1092.00,95,649
01/28/2005,12:31,1092.00,1092.00,1091.50,1091.75,275,742
01/28/2005,12:32,1091.75,1092.00,1091.50,1091.75,294,427
01/28/2005,12:33,1091.75,1091.75,1091.25,1091.25,483,1013
01/28/2005,12:34,1091.25,1091.75,1091.25,1091.50,1042,187
01/28/2005,12:35,1091.50,1091.75,1091.50,1091.50,15,99
01/28/2005,12:36,1091.50,1091.50,1091.25,1091.25,30,202
01/28/2005,12:37,1091.25,1091.50,1091.00,1091.50,422,1617
01/28/2005,12:38,1091.50,1091.50,1091.25,1091.25,52,167
01/28/2005,12:39,1091.25,1091.50,1091.25,1091.25,14,155
01/28/2005,12:40,1091.50,1091.50,1090.75,1091.00,211,1520
01/28/2005,12:41,1091.00,1091.00,1090.00,1090.50,1120,2224
01/28/2005,12:42,1090.50,1090.50,1090.25,1090.50,985,18
01/28/2005,12:43,1090.50,1090.50,1090.25,1090.25,160,1043
01/28/2005,12:44,1090.25,1090.75,1090.00,1090.75,954,591
01/28/2005,12:45,1090.75,1091.50,1090.50,1091.50,2017,787
01/28/2005,12:46,1091.25,1091.50,1091.00,1091.25,411,928
01/28/2005,12:47,1091.25,1091.75,1091.25,1091.25,365,48
01/28/2005,12:48,1091.50,1091.75,1091.00,1091.75,431,522
01/28/2005,12:49,1091.50,1092.50,1091.50,1092.25,3004,607
01/28/2005,12:50,1092.25,1092.75,1092.00,1092.25,1383,1387
01/28/2005,12:51,1092.25,1092.25,1091.75,1092.00,379,512
01/28/2005,12:52,1091.75,1092.00,1091.50,1091.50,639,883
01/28/2005,12:53,1091.75,1092.50,1091.50,1091.75,556,1780
01/28/2005,12:54,1091.50,1092.25,1091.50,1091.75,701,827
01/28/2005,12:55,1091.75,1092.00,1091.75,1092.00,571,9
01/28/2005,12:56,1091.75,1091.75,1091.25,1091.50,473,757
01/28/2005,12:57,1091.75,1091.75,1091.25,1091.50,90,520
01/28/2005,12:58,1091.50,1091.75,1091.25,1091.25,94,233
01/28/2005,12:59,1091.25,1091.50,1090.50,1090.75,1063,2067
01/28/2005,13:00,1090.75,1091.00,1090.75,1090.75,142,678
01/28/2005,13:01,1090.75,1091.00,1090.50,1090.75,1148,1402
01/28/2005,13:02,1090.75,1091.00,1090.50,1091.00,885,82
01/28/2005,13:03,1091.00,1091.00,1090.50,1091.00,483,109
01/28/2005,13:04,1090.75,1091.25,1090.75,1091.25,379,46
01/28/2005,13:05,1091.00,1091.50,1090.75,1091.00,1196,845
01/28/2005,13:06,1090.75,1090.75,1090.50,1090.75,142,1275
01/28/2005,13:07,1090.75,1090.75,1090.50,1090.75,185,66
01/28/2005,13:08,1090.50,1091.25,1090.25,1090.25,472,3181
01/28/2005,13:09,1090.25,1090.50,1089.50,1090.00,2847,3889
01/28/2005,13:10,1090.00,1090.50,1089.75,1090.25,1114,548
01/28/2005,13:11,1090.25,1090.50,1089.75,1090.00,779,1055
01/28/2005,13:12,1090.00,1090.25,1089.75,1090.00,770,433
01/28/2005,13:13,1090.25,1090.50,1090.00,1090.50,403,86
01/28/2005,13:14,1090.25,1090.50,1090.25,1090.50,86,361
01/28/2005,13:15,1090.25,1090.75,1090.25,1090.50,421,121
01/28/2005,13:16,1090.50,1090.50,1090.00,1090.25,320,285
01/28/2005,13:17,1090.25,1090.50,1090.00,1090.25,191,161
01/28/2005,13:18,1090.50,1091.00,1090.50,1090.50,1200,1082
01/28/2005,13:19,1090.50,1090.75,1090.25,1090.75,454,34
01/28/2005,13:20,1090.75,1091.00,1090.25,1090.50,908,1731
01/28/2005,13:21,1090.50,1090.75,1090.25,1090.75,296,331
01/28/2005,13:22,1090.75,1090.75,1090.50,1090.75,82,20
01/28/2005,13:23,1090.50,1090.75,1090.50,1090.50,7,33
01/28/2005,13:24,1090.75,1091.50,1090.50,1091.25,3475,49
01/28/2005,13:25,1091.25,1091.75,1091.25,1091.50,1082,613
01/28/2005,13:26,1091.50,1092.50,1091.50,1092.00,3079,1178
01/28/2005,13:27,1092.00,1092.50,1091.75,1092.00,770,429
01/28/2005,13:28,1091.75,1092.00,1091.75,1091.75,478,492
01/28/2005,13:29,1091.75,1092.00,1091.25,1091.50,503,1516
01/28/2005,13:30,1091.50,1092.25,1091.50,1091.75,1203,251
01/28/2005,13:31,1091.75,1092.25,1091.75,1092.00,625,601
01/28/2005,13:32,1092.00,1092.50,1092.00,1092.25,651,734
01/28/2005,13:33,1092.25,1092.25,1092.00,1092.00,985,159
01/28/2005,13:34,1092.00,1092.00,1091.50,1092.00,802,768
01/28/2005,13:35,1092.00,1092.25,1091.75,1092.00,36,356
01/28/2005,13:36,1091.75,1092.25,1091.50,1092.25,1135,357
01/28/2005,13:37,1092.00,1092.25,1091.75,1092.00,219,167
01/28/2005,13:38,1092.00,1092.25,1091.75,1091.75,324,618
01/28/2005,13:39,1091.75,1091.75,1091.00,1091.75,1477,2087
01/28/2005,13:40,1091.50,1093.00,1091.50,1092.25,4867,2600
01/28/2005,13:41,1092.50,1092.75,1092.00,1092.50,1350,677
01/28/2005,13:42,1092.50,1092.75,1092.25,1092.25,7,948
01/28/2005,13:43,1092.50,1092.75,1092.25,1092.25,656,320
01/28/2005,13:44,1092.50,1092.75,1092.25,1092.75,1194,68
01/28/2005,13:45,1092.75,1093.00,1091.25,1091.50,1083,3598
01/28/2005,13:46,1091.25,1091.75,1091.25,1091.25,789,383
01/28/2005,13:47,1091.25,1091.75,1091.25,1091.75,214,243
01/28/2005,13:48,1091.75,1092.25,1091.75,1092.00,1775,712
01/28/2005,13:49,1091.75,1092.00,1091.50,1091.50,21,1110
01/28/2005,13:50,1091.50,1091.75,1091.00,1091.50,512,1155
01/28/2005,13:51,1091.50,1091.50,1091.00,1091.25,652,1229
01/28/2005,13:52,1091.25,1091.25,1090.50,1090.50,361,1786
01/28/2005,13:53,1090.50,1091.25,1090.50,1091.00,1179,1468
01/28/2005,13:54,1091.00,1091.25,1090.75,1090.75,82,378
01/28/2005,13:55,1090.75,1091.50,1090.75,1091.50,959,35
01/28/2005,13:56,1091.25,1092.00,1091.25,1091.50,2844,674
01/28/2005,13:57,1091.50,1091.50,1091.00,1091.00,63,1139
01/28/2005,13:58,1091.25,1091.75,1091.00,1091.75,630,49
01/28/2005,13:59,1091.75,1092.00,1091.00,1091.00,227,563
01/28/2005,14:00,1091.00,1091.50,1091.00,1091.50,724,549
01/28/2005,14:01,1091.25,1091.50,1090.25,1090.50,146,3323
01/28/2005,14:02,1090.50,1091.00,1090.25,1090.75,818,237
01/28/2005,14:03,1090.75,1091.75,1090.50,1091.50,1537,183
01/28/2005,14:04,1091.75,1092.25,1091.75,1092.00,1871,1188
01/28/2005,14:05,1091.75,1092.25,1091.75,1092.00,2082,497
01/28/2005,14:06,1092.00,1092.25,1091.50,1091.75,652,861
01/28/2005,14:07,1091.75,1092.25,1091.50,1092.00,457,570
01/28/2005,14:08,1092.25,1092.25,1091.50,1091.75,452,259
01/28/2005,14:09,1092.00,1092.00,1091.50,1091.75,24,419
01/28/2005,14:10,1091.50,1092.00,1091.50,1091.75,266,13
01/28/2005,14:11,1092.00,1092.50,1091.75,1092.25,1823,26
01/28/2005,14:12,1092.25,1092.50,1092.25,1092.25,861,87
01/28/2005,14:13,1092.25,1092.50,1091.25,1091.75,1752,3042
01/28/2005,14:14,1091.75,1092.00,1091.50,1091.50,435,217
01/28/2005,14:15,1091.50,1091.75,1091.25,1091.50,216,580
01/28/2005,14:16,1091.50,1091.75,1091.50,1091.50,113,41
01/28/2005,14:17,1091.75,1092.25,1091.50,1092.25,611,525
01/28/2005,14:18,1092.00,1092.00,1091.50,1091.50,13,483
01/28/2005,14:19,1091.75,1091.75,1091.25,1091.50,128,420
01/28/2005,14:20,1091.50,1092.50,1091.50,1092.00,1216,689
01/28/2005,14:21,1092.00,1092.50,1091.50,1091.75,478,1388
01/28/2005,14:22,1091.50,1091.75,1091.25,1091.75,225,545
01/28/2005,14:23,1091.75,1091.75,1091.50,1091.50,114,482
01/28/2005,14:24,1091.50,1091.75,1091.25,1091.50,938,116
01/28/2005,14:25,1091.75,1091.75,1091.50,1091.50,63,633
01/28/2005,14:26,1091.75,1091.75,1091.50,1091.75,42,270
01/28/2005,14:27,1091.50,1091.75,1091.25,1091.25,149,1289
01/28/2005,14:28,1091.50,1091.50,1091.00,1091.25,253,1237
01/28/2005,14:29,1091.50,1091.50,1091.00,1091.00,90,380
01/28/2005,14:30,1091.00,1091.50,1091.00,1091.25,408,238
01/28/2005,14:31,1091.00,1091.25,1090.50,1090.75,422,2519
01/28/2005,14:32,1090.75,1091.00,1090.75,1090.75,154,424
01/28/2005,14:33,1090.75,1091.00,1090.25,1090.50,540,1269
01/28/2005,14:34,1090.75,1091.00,1090.50,1090.75,797,87
01/28/2005,14:35,1090.75,1091.50,1090.75,1091.25,1537,726
01/28/2005,14:36,1091.25,1091.75,1091.00,1091.75,1443,196
01/28/2005,14:37,1091.75,1092.00,1091.50,1092.00,801,285
01/28/2005,14:38,1091.75,1092.50,1091.75,1092.00,1711,159
01/28/2005,14:39,1092.00,1093.00,1092.00,1092.25,5713,780
01/28/2005,14:40,1092.50,1092.75,1092.25,1092.75,1119,314
01/28/2005,14:41,1092.75,1094.00,1092.50,1093.75,5859,2023
01/28/2005,14:42,1093.75,1094.25,1093.75,1094.00,2031,1855
01/28/2005,14:43,1094.00,1095.50,1094.00,1095.00,7197,3074
01/28/2005,14:44,1095.00,1095.25,1094.50,1094.50,829,1799
01/28/2005,14:45,1094.50,1095.25,1094.50,1094.75,2179,1975
01/28/2005,14:46,1094.75,1095.00,1094.50,1094.50,910,646
01/28/2005,14:47,1094.50,1094.75,1094.25,1094.50,1717,832
01/28/2005,14:48,1094.50,1094.75,1094.25,1094.50,624,1196
01/28/2005,14:49,1094.75,1094.75,1094.50,1094.50,361,286
01/28/2005,14:50,1094.50,1095.25,1094.50,1095.25,1885,616
01/28/2005,14:51,1095.25,1095.25,1094.00,1094.25,1889,2868
01/28/2005,14:52,1094.50,1094.50,1094.25,1094.25,903,324
01/28/2005,14:53,1094.25,1094.50,1093.75,1093.75,2513,3913
01/28/2005,14:54,1094.00,1094.25,1093.75,1094.00,1221,797
01/28/2005,14:55,1094.00,1094.25,1093.75,1094.00,2042,2608
01/28/2005,14:56,1093.75,1094.00,1093.75,1094.00,820,665
01/28/2005,14:57,1094.00,1094.25,1093.75,1094.25,1837,632
01/28/2005,14:58,1094.25,1094.50,1094.00,1094.25,2674,1282
01/28/2005,14:59,1094.25,1094.75,1094.25,1094.50,1374,1246
01/28/2005,15:00,1094.50,1094.75,1094.25,1094.75,2688,2030
01/28/2005,15:01,1094.75,1095.25,1094.25,1094.50,3499,2211
01/28/2005,15:02,1094.50,1095.50,1094.50,1095.50,3066,1311
01/28/2005,15:03,1095.50,1095.50,1094.25,1094.50,623,2615
01/28/2005,15:04,1094.50,1094.75,1094.25,1094.25,1445,445
01/28/2005,15:05,1094.25,1095.25,1094.25,1095.00,2041,382
01/28/2005,15:06,1094.75,1095.00,1094.50,1095.00,841,874
01/28/2005,15:07,1095.00,1095.25,1094.75,1095.00,679,200
01/28/2005,15:08,1095.00,1096.75,1095.00,1096.25,6876,1363
01/28/2005,15:09,1096.25,1096.25,1095.75,1095.75,890,1580
01/28/2005,15:10,1096.00,1096.50,1095.75,1096.50,1348,443
01/28/2005,15:11,1096.50,1097.50,1096.50,1096.75,4295,1997
01/28/2005,15:12,1096.75,1097.75,1096.75,1097.50,2467,385
01/28/2005,15:13,1097.75,1098.00,1097.00,1097.25,1852,1827
01/28/2005,15:14,1097.25,1097.75,1097.00,1097.25,792,991
01/28/2005,15:15,1097.00,1098.25,1097.00,1098.00,6369,3174
01/28/2005,15:16,1098.00,1098.00,1097.75,1098.00,11,2
01/30/2005,17:01,1099.75,1103.50,1099.75,1103.25,928,270
01/30/2005,17:02,1103.50,1104.75,1103.25,1104.25,454,582
01/30/2005,17:03,1104.50,1104.75,1104.25,1104.75,156,77
01/30/2005,17:04,1104.75,1105.00,1104.00,1104.00,108,265
01/30/2005,17:05,1104.25,1104.75,1104.25,1104.50,276,106
01/30/2005,17:06,1104.25,1104.75,1104.25,1104.75,85,22
01/30/2005,17:07,1104.25,1104.25,1103.25,1103.50,62,328
01/30/2005,17:08,1103.50,1104.25,1103.25,1103.75,234,89
01/30/2005,17:09,1103.50,1103.75,1103.50,1103.50,8,30
01/30/2005,17:10,1103.75,1103.75,1103.25,1103.75,81,41
01/30/2005,17:11,1103.50,1103.75,1103.50,1103.75,51,12
01/30/2005,17:12,1103.75,1104.25,1103.50,1104.00,246,79
01/30/2005,17:13,1104.25,1104.50,1104.00,1104.25,31,9
01/30/2005,17:14,1104.25,1104.25,1104.00,1104.25,26,134
01/30/2005,17:15,1104.25,1104.50,1104.00,1104.00,57,3
01/30/2005,17:16,1104.25,1104.25,1103.75,1103.75,2,64
01/30/2005,17:17,1103.75,1104.00,1103.75,1103.75,1,48
01/30/2005,17:18,1103.75,1104.00,1103.50,1103.50,6,24
01/30/2005,17:19,1103.75,1104.00,1103.75,1104.00,97,0
01/30/2005,17:20,1103.75,1104.00,1103.75,1103.75,25,16
01/30/2005,17:21,1104.00,1104.25,1103.75,1104.00,68,56
01/30/2005,17:22,1104.00,1104.00,1103.25,1103.25,10,327
01/30/2005,17:23,1103.50,1103.50,1103.00,1103.25,4,367
01/30/2005,17:24,1103.00,1103.25,1102.75,1102.75,9,286
01/30/2005,17:25,1103.00,1103.25,1102.75,1103.25,187,11
01/30/2005,17:26,1103.25,1103.25,1103.00,1103.00,9,102
01/30/2005,17:27,1103.00,1103.50,1103.00,1103.50,70,78
01/30/2005,17:28,1103.25,1103.25,1103.00,1103.00,0,72
01/30/2005,17:29,1103.00,1103.00,1103.00,1103.00,0,176
01/30/2005,17:30,1103.00,1103.25,1103.00,1103.25,1,55
01/30/2005,17:32,1103.00,1103.00,1103.00,1103.00,0,48
01/30/2005,17:33,1103.00,1103.00,1102.75,1103.00,1,139
01/30/2005,17:34,1103.00,1103.00,1102.75,1103.00,71,10
01/30/2005,17:35,1103.00,1103.00,1103.00,1103.00,50,0
01/30/2005,17:36,1103.00,1103.00,1103.00,1103.00,121,0
01/30/2005,17:37,1103.25,1103.25,1103.25,1103.25,2,0
01/30/2005,17:38,1103.00,1103.00,1103.00,1103.00,0,47
01/30/2005,17:39,1103.00,1103.00,1103.00,1103.00,0,5
01/30/2005,17:40,1103.00,1103.00,1103.00,1103.00,0,1
01/30/2005,17:41,1103.00,1103.25,1103.00,1103.25,11,3
01/30/2005,17:42,1103.25,1103.25,1103.25,1103.25,2,0
01/30/2005,17:43,1103.25,1103.25,1103.00,1103.00,33,5
01/30/2005,17:44,1103.25,1103.25,1103.00,1103.00,2,1
01/30/2005,17:46,1103.00,1103.00,1103.00,1103.00,0,61
01/30/2005,17:47,1103.00,1103.00,1103.00,1103.00,0,6
01/30/2005,17:48,1103.00,1103.00,1103.00,1103.00,0,59
01/30/2005,17:49,1103.25,1103.25,1103.25,1103.25,1,0
01/30/2005,17:50,1103.00,1103.00,1103.00,1103.00,0,14
01/30/2005,17:51,1103.00,1103.00,1103.00,1103.00,0,2
01/30/2005,17:52,1103.25,1103.25,1103.00,1103.00,8,5
01/30/2005,17:53,1103.00,1103.00,1103.00,1103.00,0,3
01/30/2005,17:54,1103.00,1103.00,1103.00,1103.00,0,11
01/30/2005,17:55,1103.00,1103.00,1102.50,1103.00,10,103
01/30/2005,17:56,1102.75,1102.75,1102.75,1102.75,0,35
01/30/2005,17:57,1102.75,1102.75,1102.50,1102.75,6,104
01/30/2005,17:58,1102.50,1102.75,1102.50,1102.75,20,31
01/30/2005,17:59,1102.75,1102.75,1102.75,1102.75,18,0
01/30/2005,18:00,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,18:01,1102.75,1102.75,1102.75,1102.75,102,0
01/30/2005,18:02,1102.75,1102.75,1102.75,1102.75,25,0
01/30/2005,18:03,1102.75,1102.75,1102.75,1102.75,55,0
01/30/2005,18:04,1102.75,1102.75,1102.75,1102.75,13,0
01/30/2005,18:05,1102.50,1102.50,1102.50,1102.50,0,1
01/30/2005,18:08,1102.50,1102.75,1102.50,1102.75,55,1
01/30/2005,18:09,1102.75,1102.75,1102.75,1102.75,34,0
01/30/2005,18:10,1102.50,1102.75,1102.50,1102.75,6,1
01/30/2005,18:11,1103.00,1103.00,1103.00,1103.00,1,0
01/30/2005,18:12,1103.00,1103.00,1103.00,1103.00,2,0
01/30/2005,18:14,1102.75,1103.00,1102.75,1103.00,2,2
01/30/2005,18:15,1103.00,1103.25,1103.00,1103.25,49,0
01/30/2005,18:16,1103.00,1103.25,1103.00,1103.25,3,16
01/30/2005,18:17,1103.25,1103.25,1102.50,1102.75,23,186
01/30/2005,18:18,1102.75,1102.75,1102.75,1102.75,4,0
01/30/2005,18:19,1102.75,1102.75,1102.50,1102.75,3,1
01/30/2005,18:20,1102.75,1102.75,1102.75,1102.75,102,0
01/30/2005,18:22,1102.75,1103.00,1102.75,1103.00,12,0
01/30/2005,18:23,1102.75,1102.75,1102.75,1102.75,0,26
01/30/2005,18:25,1102.75,1102.75,1102.50,1102.50,0,5
01/30/2005,18:26,1102.50,1102.75,1102.50,1102.75,3,2
01/30/2005,18:28,1102.50,1102.50,1102.50,1102.50,0,196
01/30/2005,18:29,1102.50,1102.50,1102.50,1102.50,0,20
01/30/2005,18:30,1102.50,1102.50,1102.25,1102.50,2,5
01/30/2005,18:31,1102.50,1102.50,1102.50,1102.50,4,0
01/30/2005,18:33,1102.50,1102.50,1102.25,1102.50,28,6
01/30/2005,18:34,1102.50,1102.50,1102.50,1102.50,5,0
01/30/2005,18:35,1102.50,1102.50,1102.25,1102.50,11,5
01/30/2005,18:36,1102.25,1102.50,1102.25,1102.50,1,1
01/30/2005,18:38,1102.50,1102.50,1102.50,1102.50,33,0
01/30/2005,18:39,1102.50,1102.50,1102.50,1102.50,5,0
01/30/2005,18:40,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,18:41,1102.75,1102.75,1102.50,1102.50,1,1
01/30/2005,18:42,1102.50,1102.75,1102.50,1102.75,10,1
01/30/2005,18:43,1102.75,1102.75,1102.75,1102.75,7,0
01/30/2005,18:45,1102.75,1102.75,1102.50,1102.50,5,1
01/30/2005,18:46,1102.50,1102.50,1102.50,1102.50,0,31
01/30/2005,18:47,1102.50,1102.50,1102.50,1102.50,0,10
01/30/2005,18:48,1102.50,1102.50,1102.25,1102.25,0,2
01/30/2005,18:49,1102.25,1102.25,1102.25,1102.25,0,1
01/30/2005,18:53,1102.25,1102.25,1102.25,1102.25,0,10
01/30/2005,18:54,1102.50,1102.50,1102.50,1102.50,21,0
01/30/2005,18:55,1102.25,1102.25,1102.25,1102.25,0,78
01/30/2005,18:56,1102.25,1102.25,1102.00,1102.25,1,26
01/30/2005,18:57,1102.25,1102.25,1102.25,1102.25,12,0
01/30/2005,18:58,1102.25,1102.25,1102.25,1102.25,1,0
01/30/2005,18:59,1102.25,1102.25,1102.00,1102.00,4,18
01/30/2005,19:00,1102.25,1102.25,1102.25,1102.25,27,0
01/30/2005,19:01,1102.25,1102.25,1102.00,1102.00,10,4
01/30/2005,19:03,1102.00,1102.25,1101.75,1102.00,32,98
01/30/2005,19:04,1102.00,1102.00,1101.75,1102.00,52,1
01/30/2005,19:05,1102.00,1102.00,1101.75,1101.75,10,1
01/30/2005,19:06,1101.75,1101.75,1101.75,1101.75,0,2
01/30/2005,19:07,1102.00,1102.25,1102.00,1102.00,28,7
01/30/2005,19:08,1102.00,1102.00,1102.00,1102.00,0,10
01/30/2005,19:09,1102.00,1102.00,1102.00,1102.00,0,8
01/30/2005,19:10,1102.00,1102.25,1102.00,1102.00,2,5
01/30/2005,19:12,1102.25,1102.25,1102.00,1102.00,1,23
01/30/2005,19:13,1101.75,1101.75,1101.75,1101.75,0,1
01/30/2005,19:14,1102.00,1102.00,1102.00,1102.00,15,0
01/30/2005,19:15,1102.25,1102.25,1102.00,1102.00,1,7
01/30/2005,19:16,1101.75,1101.75,1101.75,1101.75,0,5
01/30/2005,19:17,1101.75,1101.75,1101.75,1101.75,0,2
01/30/2005,19:18,1101.75,1101.75,1101.75,1101.75,0,3
01/30/2005,19:19,1101.75,1101.75,1101.75,1101.75,0,5
01/30/2005,19:20,1101.75,1101.75,1101.75,1101.75,0,1
01/30/2005,19:21,1101.75,1101.75,1101.75,1101.75,0,4
01/30/2005,19:22,1102.00,1102.00,1101.75,1101.75,1,14
01/30/2005,19:23,1101.75,1101.75,1101.75,1101.75,0,37
01/30/2005,19:24,1102.00,1102.00,1102.00,1102.00,1,0
01/30/2005,19:25,1102.00,1102.00,1102.00,1102.00,1,0
01/30/2005,19:26,1102.00,1102.25,1102.00,1102.00,264,5
01/30/2005,19:27,1102.25,1102.25,1102.25,1102.25,1,0
01/30/2005,19:28,1102.25,1102.25,1102.25,1102.25,20,0
01/30/2005,19:29,1102.25,1102.50,1102.25,1102.50,25,41
01/30/2005,19:30,1102.25,1102.25,1102.25,1102.25,0,1
01/30/2005,19:31,1102.00,1102.25,1102.00,1102.25,1,1
01/30/2005,19:32,1102.25,1102.50,1102.00,1102.00,10,4
01/30/2005,19:33,1102.25,1102.25,1102.25,1102.25,1,0
01/30/2005,19:35,1102.00,1102.00,1102.00,1102.00,0,2
01/30/2005,19:36,1102.25,1102.25,1102.25,1102.25,1,0
01/30/2005,19:38,1102.25,1102.25,1102.25,1102.25,1,0
01/30/2005,19:39,1102.25,1102.25,1102.25,1102.25,10,0
01/30/2005,19:40,1102.25,1102.25,1102.25,1102.25,2,0
01/30/2005,19:44,1102.25,1102.25,1102.25,1102.25,62,0
01/30/2005,19:45,1102.25,1102.50,1102.25,1102.50,27,0
01/30/2005,19:46,1102.50,1102.50,1102.25,1102.25,6,2
01/30/2005,19:47,1102.25,1102.25,1102.25,1102.25,0,2
01/30/2005,19:48,1102.25,1102.25,1102.25,1102.25,0,6
01/30/2005,19:50,1102.25,1102.25,1102.25,1102.25,0,25
01/30/2005,19:52,1102.50,1102.50,1102.50,1102.50,1,0
01/30/2005,19:54,1102.25,1102.25,1102.25,1102.25,0,2
01/30/2005,19:56,1102.25,1102.25,1102.25,1102.25,0,1
01/30/2005,19:58,1102.50,1102.50,1102.50,1102.50,2,0
01/30/2005,19:59,1102.25,1102.25,1102.25,1102.25,0,1
01/30/2005,20:00,1102.25,1102.25,1102.25,1102.25,0,1
01/30/2005,20:02,1102.25,1102.25,1102.25,1102.25,0,1
01/30/2005,20:05,1102.25,1102.25,1102.25,1102.25,0,1
01/30/2005,20:06,1102.50,1102.50,1102.50,1102.50,138,0
01/30/2005,20:07,1102.50,1102.50,1102.25,1102.50,29,2
01/30/2005,20:08,1102.75,1102.75,1102.75,1102.75,3,0
01/30/2005,20:09,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,20:10,1102.50,1102.75,1102.50,1102.75,1,1
01/30/2005,20:11,1102.75,1102.75,1102.75,1102.75,5,0
01/30/2005,20:12,1102.50,1102.75,1102.50,1102.75,5,5
01/30/2005,20:13,1102.75,1102.75,1102.75,1102.75,5,0
01/30/2005,20:14,1102.75,1102.75,1102.75,1102.75,20,0
01/30/2005,20:15,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,20:16,1102.75,1102.75,1102.75,1102.75,78,0
01/30/2005,20:17,1102.75,1102.75,1102.75,1102.75,9,0
01/30/2005,20:18,1102.75,1103.00,1102.75,1102.75,12,20
01/30/2005,20:21,1102.50,1102.75,1102.50,1102.75,1,6
01/30/2005,20:24,1102.75,1102.75,1102.50,1102.75,6,3
01/30/2005,20:25,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,20:26,1102.75,1102.75,1102.50,1102.50,5,1
01/30/2005,20:27,1102.50,1102.50,1102.50,1102.50,0,12
01/30/2005,20:28,1102.50,1102.50,1102.50,1102.50,0,1
01/30/2005,20:29,1102.50,1102.50,1102.50,1102.50,0,1
01/30/2005,20:31,1102.50,1102.50,1102.50,1102.50,0,25
01/30/2005,20:32,1102.25,1102.25,1102.25,1102.25,0,1
01/30/2005,20:33,1102.50,1102.50,1102.50,1102.50,3,0
01/30/2005,20:36,1102.50,1102.50,1102.50,1102.50,4,0
01/30/2005,20:37,1102.50,1102.50,1102.50,1102.50,33,0
01/30/2005,20:38,1102.50,1102.75,1102.50,1102.75,22,0
01/30/2005,20:41,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,20:42,1102.50,1102.75,1102.50,1102.75,4,52
01/30/2005,20:43,1102.50,1102.50,1102.50,1102.50,0,20
01/30/2005,20:44,1102.50,1102.75,1102.50,1102.75,2,6
01/30/2005,20:45,1102.50,1102.50,1102.50,1102.50,0,1
01/30/2005,20:48,1102.50,1102.50,1102.50,1102.50,0,4
01/30/2005,20:49,1102.75,1102.75,1102.75,1102.75,2,0
01/30/2005,20:50,1102.50,1102.50,1102.50,1102.50,0,1
01/30/2005,20:53,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,20:54,1102.50,1102.50,1102.50,1102.50,0,1
01/30/2005,20:57,1102.75,1102.75,1102.75,1102.75,4,0
01/30/2005,20:58,1102.75,1102.75,1102.50,1102.50,45,1
01/30/2005,20:59,1102.75,1102.75,1102.75,1102.75,59,0
01/30/2005,21:00,1102.50,1102.50,1102.50,1102.50,0,3
01/30/2005,21:01,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,21:02,1102.75,1102.75,1102.50,1102.75,33,1
01/30/2005,21:04,1102.75,1102.75,1102.75,1102.75,17,0
01/30/2005,21:05,1102.75,1102.75,1102.75,1102.75,2,0
01/30/2005,21:06,1103.00,1103.00,1102.75,1102.75,1,7
01/30/2005,21:07,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,21:10,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,21:13,1102.75,1103.00,1102.75,1103.00,1,17
01/30/2005,21:17,1103.00,1103.00,1103.00,1103.00,11,0
01/30/2005,21:18,1103.00,1103.00,1103.00,1103.00,31,0
01/30/2005,21:19,1103.00,1103.00,1103.00,1103.00,5,0
01/30/2005,21:20,1103.00,1103.00,1102.75,1102.75,2,1
01/30/2005,21:21,1102.75,1102.75,1102.75,1102.75,0,40
01/30/2005,21:22,1102.75,1102.75,1102.50,1102.50,0,2
01/30/2005,21:24,1102.75,1102.75,1102.75,1102.75,5,0
01/30/2005,21:25,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,21:26,1102.75,1102.75,1102.75,1102.75,15,0
01/30/2005,21:27,1103.00,1103.00,1102.75,1102.75,1,5
01/30/2005,21:28,1102.75,1102.75,1102.75,1102.75,0,13
01/30/2005,21:29,1102.75,1102.75,1102.75,1102.75,0,48
01/30/2005,21:31,1102.50,1102.50,1102.50,1102.50,0,18
01/30/2005,21:35,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,21:36,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,21:37,1102.75,1102.75,1102.75,1102.75,5,0
01/30/2005,21:38,1102.75,1102.75,1102.50,1102.75,29,1
01/30/2005,21:39,1103.00,1103.00,1102.75,1102.75,2,9
01/30/2005,21:41,1102.75,1102.75,1102.75,1102.75,0,39
01/30/2005,21:42,1102.75,1103.00,1102.75,1102.75,1,2
01/30/2005,21:43,1103.00,1103.00,1103.00,1103.00,1,0
01/30/2005,21:44,1103.00,1103.00,1103.00,1103.00,1,0
01/30/2005,21:46,1103.00,1103.00,1103.00,1103.00,2,0
01/30/2005,21:48,1102.75,1102.75,1102.75,1102.75,0,8
01/30/2005,21:50,1102.75,1102.75,1102.75,1102.75,0,5
01/30/2005,21:51,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,21:52,1103.00,1103.00,1103.00,1103.00,150,0
01/30/2005,21:53,1103.00,1103.25,1103.00,1103.25,7,0
01/30/2005,21:54,1103.00,1103.00,1103.00,1103.00,0,5
01/30/2005,21:55,1103.00,1103.00,1103.00,1103.00,0,3
01/30/2005,21:56,1103.00,1103.00,1103.00,1103.00,0,2
01/30/2005,21:57,1103.00,1103.00,1103.00,1103.00,0,17
01/30/2005,21:58,1103.00,1103.00,1103.00,1103.00,0,1
01/30/2005,22:03,1103.00,1103.00,1102.75,1103.00,121,4
01/30/2005,22:04,1103.00,1103.25,1103.00,1103.25,46,0
01/30/2005,22:05,1103.25,1103.25,1103.25,1103.25,4,0
01/30/2005,22:06,1103.00,1103.25,1103.00,1103.25,1,2
01/30/2005,22:08,1103.25,1103.25,1103.00,1103.00,5,1
01/30/2005,22:09,1103.00,1103.00,1103.00,1103.00,0,1
01/30/2005,22:10,1103.25,1103.50,1103.25,1103.50,124,0
01/30/2005,22:11,1103.50,1103.50,1103.50,1103.50,28,0
01/30/2005,22:12,1103.25,1103.25,1103.25,1103.25,0,22
01/30/2005,22:13,1103.25,1103.50,1103.25,1103.50,1,1
01/30/2005,22:16,1103.25,1103.25,1103.25,1103.25,0,23
01/30/2005,22:18,1103.25,1103.25,1103.00,1103.25,100,120
01/30/2005,22:20,1103.25,1103.25,1103.25,1103.25,52,0
01/30/2005,22:21,1103.00,1103.00,1103.00,1103.00,0,9
01/30/2005,22:22,1103.25,1103.25,1103.00,1103.00,2,6
01/30/2005,22:27,1103.25,1103.25,1103.25,1103.25,1,0
01/30/2005,22:28,1103.25,1103.50,1103.25,1103.50,23,0
01/30/2005,22:29,1103.50,1103.50,1103.25,1103.50,5,1
01/30/2005,22:30,1103.50,1103.50,1103.25,1103.50,3,1
01/30/2005,22:31,1103.25,1103.25,1103.25,1103.25,0,5
01/30/2005,22:32,1103.25,1103.25,1103.25,1103.25,0,3
01/30/2005,22:34,1103.25,1103.25,1103.25,1103.25,0,1
01/30/2005,22:36,1103.00,1103.00,1103.00,1103.00,0,1
01/30/2005,22:38,1103.00,1103.00,1102.75,1103.00,9,34
01/30/2005,22:39,1102.75,1103.00,1102.75,1103.00,5,6
01/30/2005,22:40,1103.00,1103.00,1102.75,1103.00,20,6
01/30/2005,22:41,1102.75,1102.75,1102.75,1102.75,0,37
01/30/2005,22:43,1103.00,1103.00,1103.00,1103.00,1,0
01/30/2005,22:44,1102.75,1102.75,1102.75,1102.75,0,6
01/30/2005,22:45,1102.75,1102.75,1102.75,1102.75,0,30
01/30/2005,22:47,1102.75,1102.75,1102.75,1102.75,0,2
01/30/2005,22:48,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,22:50,1102.50,1102.50,1102.50,1102.50,0,2
01/30/2005,22:51,1102.75,1102.75,1102.75,1102.75,1,0
01/30/2005,22:52,1102.75,1102.75,1102.75,1102.75,19,0
01/30/2005,22:53,1102.75,1103.00,1102.75,1103.00,3,0
01/30/2005,22:54,1102.75,1102.75,1102.75,1102.75,0,5
01/30/2005,22:55,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,22:56,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,22:57,1102.75,1103.00,1102.75,1103.00,1,1
01/30/2005,22:59,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,23:00,1102.75,1102.75,1102.75,1102.75,0,10
01/30/2005,23:02,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,23:03,1102.75,1102.75,1102.75,1102.75,0,1
01/30/2005,23:04,1103.00,1103.00,1103.00,1103.00,1,0
01/30/2005,23:06,1103.00,1103.00,1103.00,1103.00,3,0
01/30/2005,23:07,1103.00,1103.00,1103.00,1103.00,1,0
01/30/2005,23:12,1102.75,1102.75,1102.75,1102.75,0,6
01/30/2005,23:13,1102.75,1102.75,1102.75,1102.75,0,20
01/30/2005,23:14,1102.75,1102.75,1102.75,1102.75,0,18
01/30/2005,23:15,1102.75,1102.75,1102.75,1102.75,0,10
01/30/2005,23:17,1102.75,1103.00,1102.75,1103.00,1,10
01/30/2005,23:19,1103.00,1103.00,1102.75,1103.00,3,1
01/30/2005,23:21,1103.00,1103.00,1103.00,1103.00,9,0
01/30/2005,23:24,1103.00,1103.00,1103.00,1103.00,4,0
01/30/2005,23:26,1102.75,1103.00,1102.75,1103.00,1,2
01/30/2005,23:27,1103.00,1103.00,1103.00,1103.00,52,0
01/30/2005,23:30,1103.00,1103.00,1103.00,1103.00,1,0
01/30/2005,23:31,1102.75,1102.75,1102.75,1102.75,0,14
01/30/2005,23:32,1102.75,1102.75,1102.50,1102.50,0,17
01/30/2005,23:36,1103.00,1103.00,1103.00,1103.00,1,0
01/30/2005,23:42,1103.00,1103.00,1103.00,1103.00,5,0
01/30/2005,23:43,1103.00,1103.00,1102.75,1102.75,2,1
01/30/2005,23:44,1102.75,1102.75,1102.75,1102.75,0,2
01/30/2005,23:46,1102.75,1102.75,1102.75,1102.75,0,6
01/30/2005,23:48,1103.00,1103.00,1103.00,1103.00,22,0
01/30/2005,23:50,1103.00,1103.00,1103.00,1103.00,50,0
01/30/2005,23:51,1103.00,1103.00,1103.00,1103.00,45,0
01/30/2005,23:53,1103.00,1103.00,1103.00,1103.00,2,0
01/30/2005,23:54,1102.75,1102.75,1102.75,1102.75,0,2
01/31/2005,00:01,1103.00,1103.00,1103.00,1103.00,3,0
01/31/2005,00:04,1103.00,1103.00,1103.00,1103.00,6,0
01/31/2005,00:06,1103.00,1103.00,1103.00,1103.00,2,0
01/31/2005,00:08,1103.00,1103.00,1102.75,1102.75,2,1
01/31/2005,00:10,1102.75,1102.75,1102.75,1102.75,0,6
01/31/2005,00:12,1102.75,1102.75,1102.75,1102.75,0,3
01/31/2005,00:16,1102.75,1102.75,1102.75,1102.75,0,3
01/31/2005,00:17,1102.75,1102.75,1102.75,1102.75,0,1
01/31/2005,00:25,1103.00,1103.00,1103.00,1103.00,1,0
01/31/2005,00:27,1102.75,1103.00,1102.75,1103.00,1,14
01/31/2005,00:28,1103.00,1103.00,1102.75,1102.75,1,1
01/31/2005,00:29,1102.75,1102.75,1102.75,1102.75,0,6
01/31/2005,00:31,1102.75,1102.75,1102.75,1102.75,0,1
01/31/2005,00:33,1102.75,1102.75,1102.75,1102.75,0,1
01/31/2005,00:35,1102.75,1102.75,1102.75,1102.75,0,1
01/31/2005,00:36,1102.75,1102.75,1102.75,1102.75,0,1
01/31/2005,00:37,1103.00,1103.00,1103.00,1103.00,3,0
01/31/2005,00:39,1103.00,1103.00,1103.00,1103.00,10,0
01/31/2005,00:40,1103.00,1103.00,1103.00,1103.00,9,0
01/31/2005,00:43,1102.75,1103.00,1102.75,1103.00,74,1
01/31/2005,00:44,1103.00,1103.00,1103.00,1103.00,37,0
01/31/2005,00:45,1103.00,1103.00,1103.00,1103.00,15,0
01/31/2005,00:46,1103.00,1103.00,1103.00,1103.00,2,0
01/31/2005,00:47,1103.00,1103.00,1103.00,1103.00,4,0
01/31/2005,00:48,1103.00,1103.00,1103.00,1103.00,2,0
01/31/2005,00:49,1102.75,1102.75,1102.75,1102.75,0,80
01/31/2005,00:52,1102.50,1102.50,1102.50,1102.50,0,1
01/31/2005,00:54,1102.50,1102.50,1102.50,1102.50,0,50
01/31/2005,00:56,1102.50,1102.50,1102.50,1102.50,0,2
01/31/2005,00:57,1102.50,1102.50,1102.50,1102.50,0,6
01/31/2005,01:01,1102.75,1102.75,1102.75,1102.75,1,0
01/31/2005,01:02,1102.50,1102.75,1102.50,1102.75,9,3
01/31/2005,01:04,1102.50,1102.50,1102.50,1102.50,0,66
01/31/2005,01:05,1102.50,1102.50,1102.50,1102.50,0,2
01/31/2005,01:06,1102.50,1102.50,1102.50,1102.50,0,1
01/31/2005,01:07,1102.50,1102.50,1102.50,1102.50,0,1
01/31/2005,01:08,1102.50,1102.50,1102.50,1102.50,0,1
01/31/2005,01:09,1102.25,1102.50,1102.25,1102.50,50,17
01/31/2005,01:10,1102.25,1102.25,1102.25,1102.25,0,6
01/31/2005,01:11,1102.50,1102.50,1102.50,1102.50,1,0
01/31/2005,01:13,1102.25,1102.25,1102.25,1102.25,0,2
01/31/2005,01:16,1102.50,1102.50,1102.50,1102.50,1,0
01/31/2005,01:17,1102.50,1102.50,1102.25,1102.50,13,1
01/31/2005,01:20,1102.50,1102.50,1102.50,1102.50,7,0
01/31/2005,01:23,1102.25,1102.25,1102.25,1102.25,0,1
01/31/2005,01:24,1102.25,1102.25,1102.25,1102.25,0,3
01/31/2005,01:26,1102.25,1102.50,1102.25,1102.50,25,35
01/31/2005,01:27,1102.25,1102.25,1102.00,1102.25,6,103
01/31/2005,01:28,1102.25,1102.25,1102.25,1102.25,2,0
01/31/2005,01:30,1102.25,1102.25,1102.00,1102.00,2,1
01/31/2005,01:31,1102.00,1102.25,1102.00,1102.00,2,194
01/31/2005,01:32,1101.75,1102.00,1101.75,1101.75,1,31
01/31/2005,01:33,1101.75,1101.75,1101.75,1101.75,0,3
01/31/2005,01:34,1102.00,1102.00,1102.00,1102.00,8,0
01/31/2005,01:35,1101.75,1102.00,1101.75,1102.00,52,3
01/31/2005,01:36,1102.25,1102.50,1102.25,1102.50,80,0
01/31/2005,01:37,1102.25,1102.25,1102.25,1102.25,0,15
01/31/2005,01:38,1102.25,1102.25,1101.75,1101.75,0,58
01/31/2005,01:39,1102.00,1102.00,1102.00,1102.00,10,0
01/31/2005,01:40,1102.00,1102.00,1101.75,1101.75,3,1
01/31/2005,01:41,1102.00,1102.00,1102.00,1102.00,1,0
01/31/2005,01:42,1102.00,1102.00,1102.00,1102.00,2,0
01/31/2005,01:43,1101.75,1102.00,1101.75,1102.00,2,2
01/31/2005,01:44,1101.75,1101.75,1101.75,1101.75,0,35
01/31/2005,01:45,1101.75,1101.75,1101.75,1101.75,0,79
01/31/2005,01:46,1101.75,1101.75,1101.75,1101.75,0,46
01/31/2005,01:48,1101.75,1101.75,1101.75,1101.75,0,36
01/31/2005,01:49,1102.00,1102.00,1102.00,1102.00,1,0
01/31/2005,01:50,1102.00,1102.00,1102.00,1102.00,2,0
01/31/2005,01:52,1101.75,1101.75,1101.75,1101.75,0,4
01/31/2005,01:53,1102.00,1102.00,1101.75,1101.75,1,43
01/31/2005,01:54,1101.75,1101.75,1101.75,1101.75,0,11
01/31/2005,01:55,1101.75,1102.00,1101.75,1102.00,19,47
01/31/2005,01:56,1101.75,1101.75,1101.75,1101.75,0,43
01/31/2005,01:57,1101.75,1101.75,1101.50,1101.50,0,4
01/31/2005,01:58,1101.50,1101.75,1101.50,1101.75,16,114
01/31/2005,02:00,1101.75,1101.75,1101.75,1101.75,31,0
01/31/2005,02:01,1101.50,1101.50,1101.50,1101.50,0,83
01/31/2005,02:02,1101.50,1101.50,1101.50,1101.50,0,40
01/31/2005,02:03,1101.50,1101.50,1101.25,1101.25,0,25
01/31/2005,02:04,1101.25,1101.25,1101.25,1101.25,0,203
01/31/2005,02:05,1101.25,1101.50,1101.25,1101.25,20,24
01/31/2005,02:06,1101.50,1101.50,1101.25,1101.50,25,50
01/31/2005,02:07,1101.25,1101.50,1101.25,1101.25,1,141
01/31/2005,02:08,1101.25,1101.25,1101.25,1101.25,0,53
01/31/2005,02:09,1101.25,1101.25,1101.00,1101.25,3,86
01/31/2005,02:10,1101.25,1101.25,1101.00,1101.25,19,1
01/31/2005,02:11,1101.25,1101.25,1101.25,1101.25,13,0
01/31/2005,02:12,1101.25,1101.25,1101.25,1101.25,41,0
01/31/2005,02:13,1101.25,1101.25,1101.00,1101.25,62,2
01/31/2005,02:15,1101.00,1101.00,1101.00,1101.00,0,10
01/31/2005,02:16,1101.00,1101.00,1101.00,1101.00,0,204
01/31/2005,02:17,1101.25,1101.25,1100.75,1101.00,7,68
01/31/2005,02:18,1100.75,1101.00,1100.75,1101.00,13,76
01/31/2005,02:19,1101.00,1101.00,1101.00,1101.00,5,0
01/31/2005,02:20,1100.75,1101.00,1100.75,1100.75,1,91
01/31/2005,02:21,1100.50,1100.50,1100.25,1100.25,58,328
01/31/2005,02:22,1100.50,1100.50,1100.50,1100.50,1,0
01/31/2005,02:23,1100.25,1100.25,1100.00,1100.25,1,256
01/31/2005,02:24,1100.00,1100.25,1100.00,1100.25,114,55
01/31/2005,02:25,1100.25,1100.50,1100.25,1100.25,35,27
01/31/2005,02:26,1100.25,1100.50,1100.25,1100.50,19,2
01/31/2005,02:27,1100.50,1100.50,1100.25,1100.25,1,1
01/31/2005,02:28,1100.50,1100.50,1100.25,1100.50,71,85
01/31/2005,02:29,1100.50,1100.75,1100.50,1100.50,19,1
01/31/2005,02:30,1100.50,1100.50,1100.50,1100.50,0,31
01/31/2005,02:31,1100.50,1101.00,1100.50,1100.75,73,85
01/31/2005,02:32,1101.00,1101.25,1101.00,1101.25,155,0
01/31/2005,02:33,1101.25,1101.25,1101.25,1101.25,160,0
01/31/2005,02:34,1101.00,1101.25,1101.00,1101.25,1,20
01/31/2005,02:35,1101.00,1101.25,1101.00,1101.25,39,8
01/31/2005,02:36,1101.25,1101.25,1101.25,1101.25,32,0
01/31/2005,02:37,1101.50,1101.75,1101.25,1101.25,266,128
01/31/2005,02:38,1101.50,1101.50,1101.50,1101.50,10,0
01/31/2005,02:39,1101.25,1101.50,1101.25,1101.50,6,1
01/31/2005,02:40,1101.25,1101.25,1101.25,1101.25,0,31
01/31/2005,02:41,1101.25,1101.25,1101.25,1101.25,0,4
01/31/2005,02:42,1101.25,1101.25,1101.00,1101.00,0,67
01/31/2005,02:43,1101.25,1101.25,1101.00,1101.00,3,53
01/31/2005,02:44,1101.00,1101.00,1101.00,1101.00,0,2
01/31/2005,02:46,1101.00,1101.25,1101.00,1101.25,1,15
01/31/2005,02:47,1101.25,1101.25,1101.25,1101.25,1,0
01/31/2005,02:50,1101.00,1101.25,1101.00,1101.25,2,16
01/31/2005,02:51,1101.25,1101.25,1101.25,1101.25,2,0
01/31/2005,02:52,1101.25,1101.50,1101.25,1101.50,26,0
01/31/2005,02:55,1101.50,1101.50,1101.50,1101.50,86,0
01/31/2005,02:56,1101.50,1101.50,1101.50,1101.50,49,0
01/31/2005,02:57,1101.50,1101.50,1101.50,1101.50,1,0
01/31/2005,02:58,1101.50,1101.50,1101.50,1101.50,1,0
01/31/2005,02:59,1101.25,1101.50,1101.25,1101.50,10,1
01/31/2005,03:01,1101.50,1101.50,1101.25,1101.50,32,3
01/31/2005,03:02,1101.50,1101.50,1101.25,1101.50,7,1
01/31/2005,03:03,1101.50,1101.50,1101.50,1101.50,218,0
01/31/2005,03:04,1101.50,1101.50,1101.50,1101.50,56,0
01/31/2005,03:05,1101.50,1101.50,1101.50,1101.50,2,0
01/31/2005,03:06,1101.50,1101.50,1101.50,1101.50,29,0
01/31/2005,03:07,1101.50,1101.50,1101.50,1101.50,13,0
01/31/2005,03:08,1101.50,1101.75,1101.50,1101.50,128,42
01/31/2005,03:09,1101.50,1101.50,1101.50,1101.50,0,2
01/31/2005,03:10,1101.50,1101.50,1101.50,1101.50,0,49
01/31/2005,03:11,1101.50,1101.50,1101.50,1101.50,0,51
01/31/2005,03:12,1101.50,1101.50,1101.50,1101.50,0,191
01/31/2005,03:13,1101.50,1101.50,1101.50,1101.50,0,104
01/31/2005,03:14,1101.50,1101.50,1101.50,1101.50,0,198
01/31/2005,03:15,1101.25,1101.50,1101.25,1101.50,121,1
01/31/2005,03:16,1101.50,1101.75,1101.50,1101.50,31,139
01/31/2005,03:17,1101.25,1101.50,1101.25,1101.50,63,3
01/31/2005,03:18,1101.50,1101.50,1101.50,1101.50,10,0
01/31/2005,03:19,1101.50,1101.75,1101.50,1101.75,523,0
01/31/2005,03:20,1101.75,1102.00,1101.75,1102.00,215,0
01/31/2005,03:21,1101.75,1101.75,1101.50,1101.75,16,183
01/31/2005,03:22,1101.75,1101.75,1101.75,1101.75,6,0
01/31/2005,03:23,1102.00,1102.00,1102.00,1102.00,3,0
01/31/2005,03:24,1102.00,1102.00,1101.75,1101.75,9,80
01/31/2005,03:25,1101.75,1101.75,1101.75,1101.75,0,4
01/31/2005,03:26,1102.00,1102.00,1102.00,1102.00,4,0
01/31/2005,03:27,1102.00,1102.00,1102.00,1102.00,99,0
01/31/2005,03:28,1102.00,1102.00,1101.75,1101.75,21,59
01/31/2005,03:29,1101.75,1102.00,1101.75,1101.75,345,202
01/31/2005,03:30,1101.75,1101.75,1101.50,1101.50,0,104
01/31/2005,03:31,1101.75,1101.75,1101.50,1101.75,191,1
01/31/2005,03:32,1101.75,1101.75,1101.75,1101.75,56,0
01/31/2005,03:33,1101.75,1101.75,1101.75,1101.75,21,0
01/31/2005,03:34,1101.75,1101.75,1101.75,1101.75,40,0
01/31/2005,03:35,1101.75,1101.75,1101.75,1101.75,10,0
01/31/2005,03:36,1101.75,1101.75,1101.50,1101.75,59,2
01/31/2005,03:37,1101.50,1101.50,1101.50,1101.50,0,8
01/31/2005,03:38,1101.50,1101.50,1101.50,1101.50,0,63
01/31/2005,03:39,1101.75,1101.75,1101.75,1101.75,4,0
01/31/2005,03:40,1101.75,1101.75,1101.75,1101.75,5,0
01/31/2005,03:41,1101.75,1101.75,1101.75,1101.75,2,0
01/31/2005,03:44,1101.50,1101.50,1101.50,1101.50,0,1
01/31/2005,03:45,1101.75,1101.75,1101.50,1101.50,1,7
01/31/2005,03:46,1101.50,1101.50,1101.50,1101.50,0,43
01/31/2005,03:47,1101.50,1101.50,1101.25,1101.50,2,4
01/31/2005,03:48,1101.50,1101.50,1101.50,1101.50,9,0
01/31/2005,03:49,1101.25,1101.25,1101.25,1101.25,0,1
01/31/2005,03:50,1101.25,1101.25,1101.25,1101.25,0,243
01/31/2005,03:51,1101.25,1101.25,1101.25,1101.25,0,40
01/31/2005,03:52,1101.50,1101.50,1101.50,1101.50,80,0
01/31/2005,03:53,1101.50,1101.50,1101.25,1101.25,57,3
01/31/2005,03:54,1101.25,1101.25,1101.25,1101.25,0,1
01/31/2005,03:55,1101.50,1101.50,1101.50,1101.50,25,0
01/31/2005,03:59,1101.25,1101.50,1101.25,1101.50,126,44
01/31/2005,04:00,1101.50,1101.50,1101.25,1101.25,100,206
01/31/2005,04:01,1101.25,1101.25,1101.25,1101.25,0,66
01/31/2005,04:02,1101.25,1101.50,1101.00,1101.25,2,16
01/31/2005,04:03,1101.50,1101.50,1101.25,1101.25,3,81
01/31/2005,04:04,1101.25,1101.25,1101.25,1101.25,0,10
01/31/2005,04:05,1101.00,1101.25,1101.00,1101.25,1,3
01/31/2005,04:06,1101.25,1101.25,1101.25,1101.25,7,0
01/31/2005,04:07,1101.25,1101.25,1101.25,1101.25,29,0
01/31/2005,04:09,1101.25,1101.25,1101.25,1101.25,1,0
01/31/2005,04:10,1101.00,1101.00,1101.00,1101.00,0,1
01/31/2005,04:11,1101.25,1101.25,1101.00,1101.00,12,1
01/31/2005,04:12,1101.25,1101.25,1101.25,1101.25,19,0
01/31/2005,04:13,1101.00,1101.00,1101.00,1101.00,0,26
01/31/2005,04:14,1101.00,1101.25,1101.00,1101.00,2,32
01/31/2005,04:15,1101.00,1101.00,1101.00,1101.00,0,4
01/31/2005,04:16,1101.00,1101.00,1100.75,1101.00,41,103
01/31/2005,04:17,1101.00,1101.00,1101.00,1101.00,1,0
01/31/2005,04:19,1100.75,1100.75,1100.75,1100.75,0,67
01/31/2005,04:20,1100.75,1100.75,1100.75,1100.75,0,39
01/31/2005,04:21,1100.50,1100.50,1100.50,1100.50,0,3
01/31/2005,04:22,1100.75,1100.75,1100.75,1100.75,18,0
01/31/2005,04:25,1100.75,1100.75,1100.75,1100.75,147,0
01/31/2005,04:26,1100.75,1101.00,1100.75,1101.00,70,0
01/31/2005,04:27,1101.00,1101.25,1101.00,1101.25,106,0
01/31/2005,04:28,1101.25,1101.25,1101.25,1101.25,7,0
01/31/2005,04:29,1101.25,1101.25,1101.25,1101.25,78,0
01/31/2005,04:30,1101.25,1101.25,1101.25,1101.25,117,0
01/31/2005,04:31,1101.50,1101.50,1101.25,1101.25,71,14
01/31/2005,04:33,1101.25,1101.25,1101.25,1101.25,0,88
01/31/2005,04:34,1101.25,1101.25,1101.25,1101.25,0,22
01/31/2005,04:36,1101.25,1101.25,1101.25,1101.25,0,33
01/31/2005,04:37,1101.25,1101.25,1101.25,1101.25,0,1
01/31/2005,04:38,1101.50,1101.50,1101.50,1101.50,3,0
01/31/2005,04:39,1101.25,1101.25,1101.25,1101.25,0,5
01/31/2005,04:40,1101.50,1101.50,1101.50,1101.50,32,0
01/31/2005,04:42,1101.50,1101.50,1101.50,1101.50,86,0
01/31/2005,04:43,1101.50,1101.50,1101.50,1101.50,2,0
01/31/2005,04:44,1101.50,1101.50,1101.50,1101.50,1,0
01/31/2005,04:45,1101.50,1101.50,1101.50,1101.50,14,0
01/31/2005,04:46,1101.75,1101.75,1101.75,1101.75,4,0
01/31/2005,04:48,1101.75,1101.75,1101.75,1101.75,2,0
01/31/2005,04:49,1101.75,1101.75,1101.50,1101.75,204,42
01/31/2005,04:50,1101.50,1101.50,1101.50,1101.50,0,51
01/31/2005,04:51,1101.50,1101.50,1101.50,1101.50,0,5
01/31/2005,04:52,1101.50,1101.75,1101.50,1101.75,1,1
01/31/2005,04:53,1101.50,1101.75,1101.50,1101.50,7,40
01/31/2005,04:54,1101.75,1101.75,1101.75,1101.75,1,0
01/31/2005,04:55,1101.50,1101.75,1101.50,1101.75,44,3
01/31/2005,04:56,1101.75,1101.75,1101.50,1101.50,13,3
01/31/2005,04:57,1101.50,1101.75,1101.50,1101.75,1,4
01/31/2005,04:58,1101.50,1101.50,1101.50,1101.50,0,123
01/31/2005,04:59,1101.75,1101.75,1101.50,1101.50,1,1
01/31/2005,05:00,1101.50,1101.50,1101.50,1101.50,0,3
01/31/2005,05:01,1101.50,1101.50,1101.50,1101.50,0,1
01/31/2005,05:02,1101.50,1101.50,1101.50,1101.50,0,17
01/31/2005,05:03,1101.50,1101.50,1101.50,1101.50,0,1
01/31/2005,05:06,1101.50,1101.75,1101.50,1101.50,25,7
01/31/2005,05:07,1101.50,1101.50,1101.50,1101.50,0,200
01/31/2005,05:08,1101.50,1101.50,1101.50,1101.50,0,13
01/31/2005,05:09,1101.25,1101.25,1101.25,1101.25,0,10
01/31/2005,05:11,1101.25,1101.25,1101.25,1101.25,0,84
01/31/2005,05:12,1101.00,1101.25,1101.00,1101.25,3,1
01/31/2005,05:13,1101.25,1101.25,1101.25,1101.25,27,0
01/31/2005,05:14,1101.50,1101.50,1101.50,1101.50,15,0
01/31/2005,05:15,1101.50,1101.50,1101.50,1101.50,18,0
01/31/2005,05:16,1101.25,1101.25,1101.25,1101.25,0,19
01/31/2005,05:17,1101.25,1101.25,1101.25,1101.25,0,5
01/31/2005,05:19,1101.25,1101.25,1101.25,1101.25,0,95
01/31/2005,05:20,1101.50,1101.50,1101.50,1101.50,2,0
01/31/2005,05:21,1101.25,1101.25,1101.25,1101.25,0,1
01/31/2005,05:22,1101.50,1101.50,1101.50,1101.50,16,0
01/31/2005,05:23,1101.50,1101.50,1101.50,1101.50,2,0
01/31/2005,05:25,1101.25,1101.25,1101.25,1101.25,0,1
01/31/2005,05:26,1101.50,1101.50,1101.50,1101.50,5,0
01/31/2005,05:27,1101.50,1101.50,1101.50,1101.50,6,0
01/31/2005,05:28,1101.50,1101.50,1101.50,1101.50,27,0
01/31/2005,05:29,1101.50,1101.50,1101.50,1101.50,21,0
01/31/2005,05:30,1101.50,1101.50,1101.50,1101.50,1,0
01/31/2005,05:31,1101.50,1101.50,1101.50,1101.50,1,0
01/31/2005,05:33,1101.50,1101.75,1101.50,1101.75,132,0
01/31/2005,05:34,1101.75,1101.75,1101.75,1101.75,12,0
01/31/2005,05:35,1101.75,1101.75,1101.75,1101.75,19,0
01/31/2005,05:36,1101.75,1102.25,1101.75,1102.00,407,2
01/31/2005,05:37,1102.00,1102.25,1102.00,1102.00,1,51
01/31/2005,05:38,1102.00,1102.00,1102.00,1102.00,0,8
01/31/2005,05:39,1102.00,1102.25,1102.00,1102.00,9,2
01/31/2005,05:40,1102.25,1102.25,1102.25,1102.25,5,0
01/31/2005,05:41,1102.25,1102.25,1102.00,1102.00,1,2
01/31/2005,05:42,1102.25,1102.50,1102.25,1102.50,155,0
01/31/2005,05:43,1102.25,1102.25,1102.25,1102.25,0,66
01/31/2005,05:44,1102.25,1102.25,1102.25,1102.25,0,1
01/31/2005,05:45,1102.25,1102.50,1102.25,1102.50,2,25
01/31/2005,05:46,1102.50,1102.50,1102.50,1102.50,298,0
01/31/2005,05:47,1102.50,1102.50,1102.50,1102.50,52,0
01/31/2005,05:48,1102.50,1102.50,1102.50,1102.50,22,0
01/31/2005,05:49,1102.75,1102.75,1102.50,1102.75,30,4
01/31/2005,05:50,1102.75,1102.75,1102.50,1102.50,8,11
01/31/2005,05:51,1102.50,1102.75,1102.50,1102.50,3,34
01/31/2005,05:52,1102.50,1102.50,1102.50,1102.50,0,23
01/31/2005,05:53,1102.50,1102.75,1102.50,1102.75,3,12
01/31/2005,05:54,1102.50,1102.75,1102.50,1102.50,1,3
01/31/2005,05:55,1102.50,1102.50,1102.50,1102.50,0,9
01/31/2005,05:56,1102.25,1102.25,1102.25,1102.25,0,10
01/31/2005,05:57,1102.25,1102.25,1102.25,1102.25,0,11
01/31/2005,05:58,1102.50,1102.50,1102.50,1102.50,30,0
01/31/2005,06:01,1102.50,1102.50,1102.50,1102.50,205,0
01/31/2005,06:02,1102.50,1102.50,1102.50,1102.50,43,0
01/31/2005,06:05,1102.75,1102.75,1102.50,1102.50,1,3
01/31/2005,06:06,1102.75,1102.75,1102.75,1102.75,20,0
01/31/2005,06:07,1102.75,1102.75,1102.75,1102.75,25,0
01/31/2005,06:08,1102.50,1102.50,1102.50,1102.50,0,7
01/31/2005,06:09,1102.75,1102.75,1102.75,1102.75,142,0
01/31/2005,06:10,1102.75,1102.75,1102.75,1102.75,3,0
01/31/2005,06:11,1103.00,1103.00,1102.75,1103.00,452,6
01/31/2005,06:12,1103.25,1103.25,1103.00,1103.25,19,3
01/31/2005,06:13,1103.25,1103.50,1103.25,1103.50,322,74
01/31/2005,06:14,1103.25,1103.50,1103.25,1103.50,10,24
01/31/2005,06:15,1103.25,1103.50,1103.25,1103.50,420,2
01/31/2005,06:16,1103.50,1103.50,1103.50,1103.50,113,0
01/31/2005,06:17,1103.50,1103.50,1103.50,1103.50,153,0
01/31/2005,06:18,1103.50,1104.00,1103.50,1103.75,459,82
01/31/2005,06:19,1103.75,1103.75,1103.50,1103.75,39,1
01/31/2005,06:20,1103.75,1104.00,1103.75,1104.00,350,58
01/31/2005,06:21,1103.75,1103.75,1103.75,1103.75,0,156
01/31/2005,06:22,1104.00,1104.00,1103.75,1103.75,6,184
01/31/2005,06:23,1103.50,1104.00,1103.50,1103.75,125,84
01/31/2005,06:24,1103.50,1103.50,1103.50,1103.50,0,358
01/31/2005,06:25,1103.25,1103.50,1103.25,1103.50,74,10
01/31/2005,06:26,1103.50,1103.50,1103.50,1103.50,71,0
01/31/2005,06:27,1103.25,1103.50,1103.25,1103.50,272,5
01/31/2005,06:29,1103.25,1103.50,1103.25,1103.25,9,146
01/31/2005,06:30,1103.25,1103.25,1103.25,1103.25,0,84
01/31/2005,06:31,1103.25,1103.25,1103.25,1103.25,0,2
01/31/2005,06:32,1103.00,1103.00,1103.00,1103.00,0,12
01/31/2005,06:33,1103.25,1103.25,1103.25,1103.25,2,0
01/31/2005,06:34,1103.25,1103.25,1103.25,1103.25,2,0
01/31/2005,06:35,1103.25,1103.25,1103.25,1103.25,1,0
01/31/2005,06:36,1103.00,1103.00,1103.00,1103.00,0,12
01/31/2005,06:37,1103.00,1103.25,1103.00,1103.25,271,11
01/31/2005,06:38,1103.25,1103.25,1103.00,1103.25,26,5
01/31/2005,06:40,1103.25,1103.25,1103.25,1103.25,21,0
01/31/2005,06:41,1103.25,1103.25,1103.00,1103.25,11,1
01/31/2005,06:42,1103.25,1103.25,1103.00,1103.00,1,1
01/31/2005,06:43,1103.25,1103.25,1103.00,1103.00,10,1
01/31/2005,06:44,1103.00,1103.25,1103.00,1103.25,1,10
01/31/2005,06:45,1103.00,1103.00,1102.75,1103.00,10,215
01/31/2005,06:46,1102.75,1102.75,1102.50,1102.75,2,141
01/31/2005,06:47,1102.75,1102.75,1102.50,1102.50,18,5
01/31/2005,06:48,1102.75,1102.75,1102.50,1102.75,59,1
01/31/2005,06:49,1102.75,1102.75,1102.75,1102.75,98,0
01/31/2005,06:50,1102.75,1102.75,1102.50,1102.50,2,1
01/31/2005,06:51,1102.50,1102.75,1102.50,1102.50,24,187
01/31/2005,06:52,1102.50,1102.50,1102.25,1102.25,0,384
01/31/2005,06:53,1102.25,1102.25,1102.00,1102.00,4,63
01/31/2005,06:54,1102.00,1102.25,1102.00,1102.25,18,1
01/31/2005,06:55,1102.25,1102.25,1102.00,1102.00,4,11
01/31/2005,06:56,1102.25,1102.25,1102.00,1102.00,131,1
01/31/2005,06:57,1102.25,1102.25,1102.25,1102.25,45,0
01/31/2005,06:58,1102.25,1102.25,1102.25,1102.25,31,0
01/31/2005,06:59,1102.25,1102.50,1102.00,1102.50,47,1
01/31/2005,07:00,1102.25,1102.25,1102.00,1102.25,4,29
01/31/2005,07:01,1102.25,1102.25,1102.00,1102.25,107,1
01/31/2005,07:02,1102.25,1102.25,1102.00,1102.00,70,1
01/31/2005,07:03,1102.00,1102.25,1102.00,1102.25,5,15
01/31/2005,07:04,1102.25,1102.25,1102.00,1102.25,221,1
01/31/2005,07:05,1102.25,1102.25,1102.00,1102.25,6,1
01/31/2005,07:06,1102.25,1102.25,1102.25,1102.25,2,0
01/31/2005,07:07,1102.25,1102.25,1102.00,1102.00,2,73
01/31/2005,07:08,1102.00,1102.00,1101.75,1101.75,0,223
01/31/2005,07:09,1102.00,1102.00,1102.00,1102.00,110,0
01/31/2005,07:10,1102.00,1102.00,1102.00,1102.00,83,0
01/31/2005,07:11,1102.00,1102.25,1102.00,1102.00,8,113
01/31/2005,07:12,1102.00,1102.00,1102.00,1102.00,0,32
01/31/2005,07:13,1102.25,1102.25,1102.00,1102.00,2,191
01/31/2005,07:14,1102.25,1102.25,1102.25,1102.25,6,0
01/31/2005,07:15,1102.25,1102.25,1102.00,1102.25,21,40
01/31/2005,07:16,1102.25,1102.25,1102.25,1102.25,2,0
01/31/2005,07:17,1102.25,1102.50,1102.25,1102.50,223,0
01/31/2005,07:19,1102.50,1102.50,1102.50,1102.50,263,0
01/31/2005,07:20,1102.50,1102.75,1102.50,1102.50,69,762
01/31/2005,07:21,1102.50,1102.75,1102.50,1102.75,537,3
01/31/2005,07:22,1102.75,1103.00,1102.50,1102.75,376,726
01/31/2005,07:23,1102.50,1102.75,1102.50,1102.75,45,6
01/31/2005,07:24,1102.75,1102.75,1102.50,1102.75,199,5
01/31/2005,07:25,1102.75,1102.75,1102.75,1102.75,38,0
01/31/2005,07:26,1102.75,1102.75,1102.50,1102.50,3,7
01/31/2005,07:27,1102.50,1102.75,1102.50,1102.75,71,7
01/31/2005,07:28,1102.75,1102.75,1102.50,1102.75,140,10
01/31/2005,07:29,1102.75,1102.75,1102.50,1102.75,8,4
01/31/2005,07:30,1102.75,1102.75,1102.50,1102.50,189,92
01/31/2005,07:31,1102.75,1102.75,1102.50,1102.75,92,3
01/31/2005,07:32,1102.75,1102.75,1102.50,1102.50,25,19
01/31/2005,07:33,1102.50,1102.50,1102.25,1102.25,0,405
01/31/2005,07:34,1102.50,1102.50,1102.25,1102.25,12,2
01/31/2005,07:35,1102.25,1102.50,1102.25,1102.50,26,21
01/31/2005,07:36,1102.25,1102.50,1102.25,1102.50,6,1
01/31/2005,07:37,1102.50,1102.50,1102.25,1102.50,166,1
01/31/2005,07:38,1102.50,1102.50,1102.25,1102.25,97,30
01/31/2005,07:39,1102.50,1102.50,1102.50,1102.50,87,0
01/31/2005,07:40,1102.50,1102.50,1102.50,1102.50,25,0
01/31/2005,07:41,1102.75,1102.75,1102.50,1102.50,7,115
01/31/2005,07:42,1102.50,1102.50,1102.50,1102.50,0,45
01/31/2005,07:43,1102.25,1102.50,1102.25,1102.50,3,34
01/31/2005,07:44,1102.50,1102.50,1102.25,1102.25,1,1
01/31/2005,07:45,1102.25,1102.25,1102.25,1102.25,0,243
01/31/2005,07:46,1102.25,1102.25,1102.00,1102.25,110,60
01/31/2005,07:47,1102.25,1102.50,1102.25,1102.50,494,10
01/31/2005,07:48,1102.75,1102.75,1102.50,1102.50,109,11
01/31/2005,07:49,1102.75,1102.75,1102.50,1102.50,41,200
01/31/2005,07:50,1102.75,1102.75,1102.50,1102.50,377,20
01/31/2005,07:51,1102.50,1102.75,1102.50,1102.50,1,85
01/31/2005,07:52,1102.75,1102.75,1102.50,1102.50,52,20
01/31/2005,07:53,1102.50,1102.50,1102.50,1102.50,0,1
01/31/2005,07:54,1102.50,1102.50,1102.50,1102.50,0,70
01/31/2005,07:55,1102.75,1102.75,1102.50,1102.75,150,3
01/31/2005,07:56,1102.75,1102.75,1102.75,1102.75,37,0
01/31/2005,07:57,1102.50,1102.50,1102.50,1102.50,0,8
01/31/2005,07:58,1102.75,1102.75,1102.50,1102.50,10,28
01/31/2005,07:59,1102.75,1102.75,1102.50,1102.50,6,1
01/31/2005,08:00,1102.75,1102.75,1102.50,1102.75,165,205
01/31/2005,08:01,1102.75,1103.00,1102.75,1103.00,455,16
01/31/2005,08:02,1103.00,1103.00,1102.75,1102.75,32,8
01/31/2005,08:03,1103.00,1103.00,1102.75,1102.75,21,2
01/31/2005,08:04,1103.00,1103.00,1102.50,1102.50,40,213
01/31/2005,08:05,1102.50,1102.75,1102.50,1102.75,3,28
01/31/2005,08:06,1102.75,1102.75,1102.25,1102.50,162,624
01/31/2005,08:07,1102.25,1102.50,1102.25,1102.50,116,4
01/31/2005,08:08,1102.50,1102.75,1102.50,1102.50,48,41
01/31/2005,08:09,1102.50,1102.75,1102.50,1102.50,2,680
01/31/2005,08:10,1102.50,1102.50,1102.25,1102.50,24,10
01/31/2005,08:11,1102.50,1102.50,1102.50,1102.50,5,0
01/31/2005,08:12,1102.50,1102.50,1102.50,1102.50,406,0
01/31/2005,08:13,1102.50,1102.50,1102.25,1102.25,2,5
01/31/2005,08:14,1102.50,1102.50,1102.50,1102.50,4,0
01/31/2005,08:15,1102.50,1102.50,1102.25,1102.25,19,2
01/31/2005,08:16,1102.25,1102.50,1102.25,1102.50,105,5
01/31/2005,08:17,1102.50,1102.50,1102.50,1102.50,48,0
01/31/2005,08:18,1102.25,1102.25,1102.25,1102.25,0,2
01/31/2005,08:19,1102.50,1102.50,1102.25,1102.25,109,252
01/31/2005,08:20,1102.25,1102.50,1102.00,1102.00,6,122
01/31/2005,08:21,1102.25,1102.25,1102.00,1102.00,172,3
01/31/2005,08:22,1102.00,1102.25,1102.00,1102.00,26,11
01/31/2005,08:23,1102.00,1102.00,1102.00,1102.00,0,12
01/31/2005,08:24,1102.00,1102.25,1102.00,1102.00,24,4
01/31/2005,08:25,1102.25,1102.25,1102.00,1102.00,55,59
01/31/2005,08:26,1102.00,1102.25,1102.00,1102.25,2,214
01/31/2005,08:27,1102.00,1102.25,1101.75,1102.25,246,275
01/31/2005,08:28,1102.25,1102.50,1102.25,1102.25,58,3
01/31/2005,08:29,1102.50,1102.50,1102.25,1102.50,234,14
01/31/2005,08:30,1102.25,1102.75,1102.25,1102.75,1414,829
01/31/2005,08:31,1102.50,1102.75,1102.00,1102.50,2716,2178
01/31/2005,08:32,1102.50,1102.75,1102.25,1102.50,870,1849
01/31/2005,08:33,1102.75,1103.25,1102.50,1103.00,4666,1317
01/31/2005,08:34,1103.25,1103.75,1103.00,1103.50,3445,2627
01/31/2005,08:35,1103.50,1104.00,1103.25,1103.50,2278,1384
01/31/2005,08:36,1103.50,1103.75,1103.25,1103.50,1128,1033
01/31/2005,08:37,1103.50,1103.50,1103.00,1103.00,1010,1464
01/31/2005,08:38,1103.00,1103.25,1102.50,1103.00,1526,2566
01/31/2005,08:39,1102.75,1103.00,1102.25,1102.75,1260,1717
01/31/2005,08:40,1102.75,1103.25,1102.50,1102.75,1021,789
01/31/2005,08:41,1103.00,1103.00,1102.50,1102.50,688,838
01/31/2005,08:42,1102.50,1102.75,1102.50,1102.50,273,339
01/31/2005,08:43,1102.50,1102.75,1102.25,1102.25,195,1533
01/31/2005,08:44,1102.25,1103.00,1102.25,1102.50,2085,1494
01/31/2005,08:45,1102.75,1102.75,1102.00,1102.25,160,1664
01/31/2005,08:46,1102.25,1102.25,1101.75,1101.75,273,1745
01/31/2005,08:47,1101.75,1102.00,1101.50,1101.75,1536,1980
01/31/2005,08:48,1101.50,1102.00,1101.50,1102.00,2038,876
01/31/2005,08:49,1101.75,1102.00,1101.25,1101.50,797,1619
01/31/2005,08:50,1101.50,1102.25,1101.50,1102.25,2031,263
01/31/2005,08:51,1102.25,1102.75,1102.00,1102.75,4664,1396
01/31/2005,08:52,1102.50,1103.00,1102.50,1102.75,841,925
01/31/2005,08:53,1102.75,1103.25,1102.75,1103.00,641,1749
01/31/2005,08:54,1103.00,1103.25,1102.00,1102.00,375,2019
01/31/2005,08:55,1102.00,1102.50,1102.00,1102.25,1268,770
01/31/2005,08:56,1102.00,1102.25,1101.50,1102.00,376,2104
01/31/2005,08:57,1102.00,1102.25,1101.75,1102.25,1278,380
01/31/2005,08:58,1102.00,1103.00,1102.00,1103.00,2442,1349
01/31/2005,08:59,1103.00,1103.50,1102.50,1102.75,2027,1963
01/31/2005,09:00,1102.75,1103.75,1102.75,1103.75,3060,1085
01/31/2005,09:01,1103.75,1103.75,1102.50,1103.25,2131,2695
01/31/2005,09:02,1103.25,1103.25,1102.50,1102.75,1156,1429
01/31/2005,09:03,1102.75,1103.25,1102.25,1102.75,1123,866
01/31/2005,09:04,1103.00,1103.75,1102.75,1103.75,2445,748
01/31/2005,09:05,1103.75,1103.75,1103.00,1103.50,1327,700
01/31/2005,09:06,1103.25,1103.75,1103.25,1103.75,562,306
01/31/2005,09:07,1103.50,1104.00,1103.25,1103.50,1816,1735
01/31/2005,09:08,1103.75,1103.75,1103.00,1103.25,514,1898
01/31/2005,09:09,1103.25,1103.75,1102.75,1103.00,581,1404
01/31/2005,09:10,1102.75,1103.00,1102.00,1102.75,930,1606
01/31/2005,09:11,1102.75,1102.75,1101.75,1101.75,500,1450
01/31/2005,09:12,1101.75,1102.25,1101.75,1102.25,1459,925
01/31/2005,09:13,1102.00,1102.25,1101.50,1102.00,2708,1388
01/31/2005,09:14,1101.75,1102.25,1101.75,1102.25,772,657
01/31/2005,09:15,1102.25,1102.75,1102.00,1102.75,2066,659
01/31/2005,09:16,1102.50,1103.25,1102.50,1102.75,1256,673
01/31/2005,09:17,1102.50,1102.75,1101.75,1101.75,57,2161
01/31/2005,09:18,1101.75,1102.00,1101.00,1101.00,305,3541
01/31/2005,09:19,1101.00,1102.00,1101.00,1101.25,1360,1476
01/31/2005,09:20,1101.00,1101.25,1101.00,1101.00,673,241
01/31/2005,09:21,1101.00,1101.75,1101.00,1101.75,1267,272
01/31/2005,09:22,1101.50,1102.00,1101.25,1102.00,575,390
01/31/2005,09:23,1101.75,1102.00,1101.25,1101.25,458,1231
01/31/2005,09:24,1101.25,1101.75,1101.00,1101.25,269,756
01/31/2005,09:25,1101.00,1101.25,1100.50,1101.00,1233,3252
01/31/2005,09:26,1101.00,1101.25,1100.75,1101.00,758,549
01/31/2005,09:27,1101.25,1101.25,1100.75,1101.25,544,1111
01/31/2005,09:28,1101.00,1102.50,1101.00,1102.25,3315,1590
01/31/2005,09:29,1102.25,1102.25,1101.75,1102.25,827,274
01/31/2005,09:30,1102.25,1102.25,1102.00,1102.00,260,365
01/31/2005,09:31,1102.00,1103.00,1102.00,1102.50,2405,205
01/31/2005,09:32,1102.50,1102.50,1101.75,1101.75,275,1541
01/31/2005,09:33,1101.75,1102.00,1101.50,1101.75,349,736
01/31/2005,09:34,1102.00,1102.00,1101.75,1102.00,129,28
01/31/2005,09:35,1101.75,1102.50,1101.75,1102.50,968,422
01/31/2005,09:36,1102.50,1102.75,1102.00,1102.50,1275,419
01/31/2005,09:37,1102.50,1102.75,1102.50,1102.50,432,238
01/31/2005,09:38,1102.75,1102.75,1102.50,1102.75,704,283
01/31/2005,09:39,1102.75,1102.75,1102.50,1102.50,529,229
01/31/2005,09:40,1102.50,1102.75,1102.25,1102.50,454,748
01/31/2005,09:41,1102.50,1102.75,1102.50,1102.50,279,237
01/31/2005,09:42,1102.50,1102.75,1102.25,1102.50,759,428
01/31/2005,09:43,1102.75,1102.75,1102.50,1102.75,437,346
01/31/2005,09:44,1102.50,1102.50,1102.25,1102.25,735,518
01/31/2005,09:45,1102.50,1102.50,1101.75,1102.00,577,1512
01/31/2005,09:46,1102.25,1102.50,1101.75,1102.00,246,782
01/31/2005,09:47,1102.00,1102.25,1101.75,1102.00,458,100
01/31/2005,09:48,1102.25,1102.25,1102.00,1102.25,19,383
01/31/2005,09:49,1102.00,1102.25,1102.00,1102.00,123,249
01/31/2005,09:50,1102.00,1102.25,1102.00,1102.25,56,13
01/31/2005,09:51,1102.00,1102.25,1101.25,1101.25,54,1907
01/31/2005,09:52,1101.50,1101.75,1101.25,1101.50,847,346
01/31/2005,09:53,1101.50,1101.75,1101.50,1101.75,344,15
01/31/2005,09:54,1101.50,1102.50,1101.50,1102.25,1207,68
01/31/2005,09:55,1102.25,1102.50,1102.00,1102.25,91,499
01/31/2005,09:56,1102.25,1102.25,1101.75,1102.00,475,114
01/31/2005,09:57,1101.75,1102.25,1101.75,1102.25,384,138
01/31/2005,09:58,1102.25,1102.50,1102.00,1102.25,494,141
01/31/2005,09:59,1102.50,1102.50,1102.25,1102.25,254,122
01/31/2005,10:00,1102.50,1102.50,1101.75,1101.75,71,1095
01/31/2005,10:01,1101.75,1102.00,1101.50,1101.50,694,2124
01/31/2005,10:02,1101.50,1101.75,1101.25,1101.50,240,1991
01/31/2005,10:03,1101.50,1101.75,1101.25,1101.75,1264,136
01/31/2005,10:04,1101.75,1102.00,1101.50,1102.00,716,14
01/31/2005,10:05,1102.00,1102.00,1101.50,1101.50,72,1241
01/31/2005,10:06,1101.50,1101.50,1101.00,1101.00,297,1669
01/31/2005,10:07,1100.75,1101.00,1100.50,1101.00,1263,1710
01/31/2005,10:08,1101.00,1101.75,1101.00,1101.50,1665,404
01/31/2005,10:09,1101.50,1101.75,1101.00,1101.25,97,857
01/31/2005,10:10,1101.25,1102.00,1101.25,1101.75,850,351
01/31/2005,10:11,1101.75,1102.00,1101.50,1101.75,46,174
01/31/2005,10:12,1101.75,1102.25,1101.50,1102.25,1267,13
01/31/2005,10:13,1102.00,1102.25,1102.00,1102.00,85,111
01/31/2005,10:14,1102.25,1102.25,1101.50,1102.00,333,79
01/31/2005,10:15,1102.00,1102.50,1102.00,1102.25,801,82
01/31/2005,10:16,1102.25,1102.50,1102.25,1102.25,905,194
01/31/2005,10:17,1102.50,1102.50,1102.00,1102.25,518,248
01/31/2005,10:18,1102.50,1102.50,1102.25,1102.50,563,32
01/31/2005,10:19,1102.25,1102.50,1102.25,1102.50,144,58
01/31/2005,10:20,1102.25,1102.75,1102.25,1102.75,490,81
01/31/2005,10:21,1102.75,1102.75,1102.50,1102.75,161,111
01/31/2005,10:22,1102.50,1102.75,1102.25,1102.50,367,587
01/31/2005,10:23,1102.50,1103.50,1102.50,1103.25,3720,961
01/31/2005,10:24,1103.25,1103.50,1102.75,1103.00,532,462
01/31/2005,10:25,1103.00,1103.00,1102.75,1103.00,668,9
01/31/2005,10:26,1103.00,1103.50,1103.00,1103.25,694,66
01/31/2005,10:27,1103.00,1103.50,1102.75,1103.25,901,1295
01/31/2005,10:28,1103.00,1103.25,1103.00,1103.00,47,1731
01/31/2005,10:29,1103.00,1103.00,1102.75,1103.00,688,698
01/31/2005,10:30,1103.00,1103.00,1102.50,1102.50,235,1157
01/31/2005,10:31,1102.50,1102.75,1102.50,1102.75,98,42
01/31/2005,10:32,1102.75,1103.00,1102.50,1103.00,432,76
01/31/2005,10:33,1103.00,1103.00,1102.50,1102.75,710,802
01/31/2005,10:34,1102.75,1103.00,1102.50,1102.75,556,307
01/31/2005,10:35,1102.75,1102.75,1102.25,1102.50,164,1442
01/31/2005,10:36,1102.25,1102.50,1102.00,1102.25,65,886
01/31/2005,10:37,1102.25,1102.50,1102.00,1102.25,1229,671
01/31/2005,10:38,1102.25,1102.75,1102.25,1102.75,467,28
01/31/2005,10:39,1102.75,1103.00,1102.50,1102.50,684,284
01/31/2005,10:40,1102.75,1102.75,1102.50,1102.75,146,21
01/31/2005,10:41,1102.75,1102.75,1102.50,1102.75,280,17
01/31/2005,10:42,1102.50,1102.75,1102.50,1102.75,73,18
01/31/2005,10:43,1102.75,1103.00,1102.75,1103.00,396,15
01/31/2005,10:44,1102.75,1103.00,1102.50,1102.50,115,254
01/31/2005,10:45,1102.50,1102.75,1102.50,1102.75,13,225
01/31/2005,10:46,1102.50,1103.50,1102.50,1103.00,5171,1609
01/31/2005,10:47,1103.25,1103.25,1102.75,1102.75,406,1577
01/31/2005,10:48,1102.75,1103.25,1102.75,1103.25,378,125
01/31/2005,10:49,1103.25,1103.50,1103.00,1103.00,280,150
01/31/2005,10:50,1103.25,1103.25,1102.75,1103.00,65,509
01/31/2005,10:51,1103.00,1103.25,1102.75,1103.00,577,606
01/31/2005,10:52,1103.00,1103.00,1102.75,1103.00,52,12
01/31/2005,10:53,1103.00,1103.00,1102.75,1102.75,196,27
01/31/2005,10:54,1103.00,1103.00,1102.75,1103.00,23,27
01/31/2005,10:55,1102.75,1103.25,1102.75,1103.00,774,88
01/31/2005,10:56,1103.00,1103.00,1102.75,1103.00,46,43
01/31/2005,10:57,1102.75,1103.00,1102.75,1103.00,232,312
01/31/2005,10:58,1103.00,1103.25,1102.75,1103.00,650,593
01/31/2005,10:59,1103.00,1103.00,1102.75,1103.00,18,21
01/31/2005,11:00,1102.75,1103.00,1102.75,1103.00,216,20
01/31/2005,11:01,1103.00,1103.00,1102.75,1102.75,356,25
01/31/2005,11:02,1103.00,1103.00,1102.50,1102.50,325,1459
01/31/2005,11:03,1102.75,1102.75,1102.50,1102.50,9,211
01/31/2005,11:04,1102.75,1103.00,1102.50,1103.00,604,208
01/31/2005,11:05,1102.75,1103.00,1102.75,1103.00,188,12
01/31/2005,11:06,1103.00,1103.00,1102.50,1102.75,183,269
01/31/2005,11:07,1102.75,1102.75,1102.50,1102.75,157,19
01/31/2005,11:08,1102.75,1102.75,1102.25,1102.50,67,743
01/31/2005,11:09,1102.50,1102.50,1102.25,1102.50,219,11
01/31/2005,11:10,1102.50,1102.50,1102.25,1102.50,138,1
01/31/2005,11:11,1102.50,1102.50,1102.25,1102.50,52,15
01/31/2005,11:12,1102.50,1102.75,1102.50,1102.75,429,7
01/31/2005,11:13,1102.75,1102.75,1102.50,1102.50,17,13
01/31/2005,11:14,1102.50,1102.75,1102.50,1102.75,227,20
01/31/2005,11:15,1102.50,1102.75,1102.50,1102.50,29,931
01/31/2005,11:16,1102.50,1102.75,1102.00,1102.25,129,1469
01/31/2005,11:17,1102.25,1102.25,1102.00,1102.00,78,718
01/31/2005,11:18,1102.00,1102.25,1101.75,1102.00,699,754
01/31/2005,11:19,1102.00,1102.50,1102.00,1102.50,372,81
01/31/2005,11:20,1102.50,1102.75,1102.25,1102.50,317,217
01/31/2005,11:21,1102.50,1102.50,1102.25,1102.25,60,6
01/31/2005,11:22,1102.50,1102.75,1102.25,1102.50,110,49
01/31/2005,11:23,1102.50,1103.75,1102.50,1103.75,5251,814
01/31/2005,11:24,1103.50,1104.50,1103.50,1104.00,5329,2159
01/31/2005,11:25,1104.00,1104.75,1103.75,1104.25,2877,697
01/31/2005,11:26,1104.25,1105.25,1104.25,1104.75,4654,1085
01/31/2005,11:27,1105.00,1105.25,1104.25,1105.00,2676,2034
01/31/2005,11:28,1105.00,1106.00,1105.00,1105.25,7445,3313
01/31/2005,11:29,1105.25,1105.50,1105.25,1105.25,1142,1050
01/31/2005,11:30,1105.50,1105.50,1104.75,1104.75,766,3708
01/31/2005,11:31,1105.00,1105.00,1104.50,1104.75,1284,977
01/31/2005,11:32,1105.00,1105.00,1104.75,1105.00,65,217
01/31/2005,11:33,1104.75,1105.00,1104.75,1104.75,53,77
01/31/2005,11:34,1105.00,1105.00,1104.50,1104.75,856,1716
01/31/2005,11:35,1105.00,1105.00,1104.50,1104.50,72,729
01/31/2005,11:36,1104.50,1104.50,1104.25,1104.50,66,147
01/31/2005,11:37,1104.50,1104.50,1104.25,1104.25,494,159
01/31/2005,11:38,1104.25,1104.75,1104.25,1104.50,551,74
01/31/2005,11:39,1104.75,1104.75,1104.25,1104.50,263,558
01/31/2005,11:40,1104.50,1104.75,1104.25,1104.50,556,159
01/31/2005,11:41,1104.75,1105.00,1104.25,1104.75,817,358
01/31/2005,11:42,1105.00,1105.00,1104.75,1104.75,204,615
01/31/2005,11:43,1104.50,1105.00,1104.50,1105.00,140,42
01/31/2005,11:44,1104.75,1105.00,1104.75,1104.75,2,17
01/31/2005,11:45,1105.00,1105.00,1104.50,1104.50,307,397
01/31/2005,11:46,1104.50,1104.75,1104.50,1104.50,141,173
01/31/2005,11:47,1104.50,1104.75,1103.75,1104.00,97,1836
01/31/2005,11:48,1103.75,1104.00,1103.75,1103.75,48,641
01/31/2005,11:49,1103.75,1104.00,1103.50,1104.00,268,262
01/31/2005,11:50,1103.75,1104.00,1103.75,1104.00,196,253
01/31/2005,11:51,1104.00,1104.00,1103.75,1103.75,76,80
01/31/2005,11:52,1103.75,1104.00,1103.75,1103.75,799,30
01/31/2005,11:53,1104.00,1104.25,1104.00,1104.25,300,145
01/31/2005,11:54,1104.25,1104.50,1104.25,1104.25,1790,10
01/31/2005,11:55,1104.50,1104.75,1104.50,1104.75,372,21
01/31/2005,11:56,1104.50,1104.75,1104.25,1104.25,100,558
01/31/2005,11:57,1104.50,1104.50,1104.25,1104.25,371,27
01/31/2005,11:58,1104.25,1104.50,1104.25,1104.50,222,44
01/31/2005,11:59,1104.25,1104.75,1104.25,1104.75,580,18
01/31/2005,12:00,1104.75,1105.00,1104.75,1105.00,538,31
01/31/2005,12:01,1105.00,1105.00,1104.00,1104.00,532,1889
01/31/2005,12:02,1104.00,1104.25,1103.75,1103.75,300,1588
01/31/2005,12:03,1103.75,1104.00,1103.75,1103.75,24,217
01/31/2005,12:04,1103.75,1104.00,1103.50,1103.75,261,269
01/31/2005,12:05,1103.75,1104.00,1103.75,1103.75,26,28
01/31/2005,12:06,1103.75,1104.00,1103.75,1104.00,93,45
01/31/2005,12:07,1104.00,1104.25,1103.75,1104.25,374,35
01/31/2005,12:08,1104.00,1104.25,1104.00,1104.00,68,34
01/31/2005,12:09,1104.00,1104.50,1104.00,1104.25,235,351
01/31/2005,12:10,1104.25,1104.50,1104.25,1104.25,20,137
01/31/2005,12:11,1104.25,1104.50,1104.00,1104.25,24,111
01/31/2005,12:12,1104.00,1104.25,1104.00,1104.25,19,268
01/31/2005,12:13,1104.25,1104.25,1103.75,1104.25,247,237
01/31/2005,12:14,1104.25,1104.50,1104.00,1104.50,560,278
01/31/2005,12:15,1104.50,1104.50,1104.00,1104.25,35,137
01/31/2005,12:16,1104.00,1104.25,1103.75,1104.00,101,771
01/31/2005,12:17,1104.00,1104.00,1103.75,1103.75,89,21
01/31/2005,12:18,1104.00,1104.00,1103.75,1103.75,24,27
01/31/2005,12:19,1103.75,1104.00,1103.75,1104.00,100,16
01/31/2005,12:20,1103.75,1104.00,1103.50,1103.50,726,569
01/31/2005,12:21,1103.75,1103.75,1103.50,1103.50,31,305
01/31/2005,12:22,1103.50,1103.75,1103.50,1103.75,26,38
01/31/2005,12:23,1103.75,1103.75,1103.50,1103.50,161,10
01/31/2005,12:24,1103.75,1103.75,1103.75,1103.75,13,0
01/31/2005,12:25,1103.50,1104.00,1103.50,1103.75,397,159
01/31/2005,12:26,1103.75,1104.00,1103.50,1103.50,44,190
01/31/2005,12:27,1103.50,1103.75,1103.50,1103.75,11,38
01/31/2005,12:28,1103.50,1103.75,1103.50,1103.50,8,14
01/31/2005,12:29,1103.75,1103.75,1103.50,1103.75,24,15
01/31/2005,12:30,1103.75,1103.75,1103.50,1103.50,12,22
01/31/2005,12:31,1103.75,1103.75,1103.50,1103.50,23,18
01/31/2005,12:32,1103.75,1103.75,1103.50,1103.75,685,16
01/31/2005,12:33,1103.50,1103.75,1103.25,1103.50,99,823
01/31/2005,12:34,1103.50,1103.50,1102.75,1103.00,444,2245
01/31/2005,12:35,1103.25,1103.25,1103.00,1103.25,79,276
01/31/2005,12:36,1103.25,1103.25,1103.00,1103.00,116,622
01/31/2005,12:37,1103.25,1103.25,1103.00,1103.00,126,558
01/31/2005,12:38,1103.00,1103.25,1102.75,1103.00,254,361
01/31/2005,12:39,1103.00,1103.25,1103.00,1103.25,71,30
01/31/2005,12:40,1103.00,1103.25,1103.00,1103.25,41,25
01/31/2005,12:41,1103.25,1103.75,1103.25,1103.50,1007,341
01/31/2005,12:42,1103.50,1103.50,1103.25,1103.25,27,6
01/31/2005,12:43,1103.25,1103.75,1103.25,1103.50,422,49
01/31/2005,12:44,1103.75,1103.75,1103.50,1103.50,242,186
01/31/2005,12:45,1103.50,1103.75,1103.25,1103.25,54,236
01/31/2005,12:46,1103.25,1103.75,1103.25,1103.75,311,365
01/31/2005,12:47,1103.50,1103.75,1103.25,1103.25,69,232
01/31/2005,12:48,1103.25,1103.50,1103.25,1103.25,27,36
01/31/2005,12:49,1103.50,1103.50,1103.25,1103.25,33,68
01/31/2005,12:50,1103.50,1103.50,1102.50,1102.50,31,1961
01/31/2005,12:51,1102.75,1102.75,1101.75,1102.25,617,3868
01/31/2005,12:52,1102.25,1102.25,1102.00,1102.25,386,508
01/31/2005,12:53,1102.25,1102.25,1102.00,1102.00,41,95
01/31/2005,12:54,1102.25,1102.75,1102.25,1102.50,669,304
01/31/2005,12:55,1102.25,1102.50,1102.25,1102.50,126,8
01/31/2005,12:56,1102.50,1102.75,1102.00,1102.00,316,1131
01/31/2005,12:57,1102.00,1102.25,1102.00,1102.25,162,35
01/31/2005,12:58,1102.00,1102.75,1102.00,1102.75,1024,17
01/31/2005,12:59,1102.75,1102.75,1102.50,1102.50,232,69
01/31/2005,13:00,1102.75,1102.75,1102.50,1102.50,274,202
01/31/2005,13:01,1102.75,1102.75,1102.25,1102.50,59,338
01/31/2005,13:02,1102.50,1102.75,1102.25,1102.75,397,14
01/31/2005,13:03,1102.50,1103.00,1102.50,1102.75,546,89
01/31/2005,13:04,1102.75,1103.00,1102.75,1102.75,34,19
01/31/2005,13:05,1102.75,1103.00,1102.50,1103.00,294,495
01/31/2005,13:06,1103.00,1103.00,1102.75,1102.75,19,7
01/31/2005,13:07,1102.75,1103.00,1102.75,1103.00,40,46
01/31/2005,13:08,1102.75,1103.25,1102.75,1103.25,933,58
01/31/2005,13:09,1103.25,1103.50,1103.00,1103.25,199,265
01/31/2005,13:10,1103.25,1104.00,1103.25,1103.75,2309,710
01/31/2005,13:11,1103.75,1104.00,1103.75,1103.75,154,334
01/31/2005,13:12,1103.75,1104.00,1103.50,1103.75,194,621
01/31/2005,13:13,1103.75,1103.75,1103.50,1103.50,83,680
01/31/2005,13:14,1103.50,1104.00,1103.25,1103.75,597,133
01/31/2005,13:15,1103.75,1104.25,1103.75,1104.00,1178,124
01/31/2005,13:16,1104.25,1104.25,1103.75,1104.00,280,892
01/31/2005,13:17,1104.25,1104.25,1103.75,1103.75,154,764
01/31/2005,13:18,1103.75,1104.00,1103.50,1103.75,132,335
01/31/2005,13:19,1103.75,1104.00,1103.50,1103.75,208,363
01/31/2005,13:20,1103.50,1103.75,1103.25,1103.50,196,1702
01/31/2005,13:21,1103.50,1103.50,1103.00,1103.25,160,161
01/31/2005,13:22,1103.25,1103.50,1102.75,1102.75,36,1531
01/31/2005,13:23,1102.75,1103.00,1102.50,1103.00,792,960
01/31/2005,13:24,1102.75,1103.25,1102.75,1103.25,326,90
01/31/2005,13:25,1103.25,1103.50,1103.00,1103.25,1110,96
01/31/2005,13:26,1103.25,1103.50,1103.00,1103.50,265,290
01/31/2005,13:27,1103.25,1103.50,1102.50,1102.50,42,1655
01/31/2005,13:28,1102.50,1103.00,1102.50,1103.00,674,35
01/31/2005,13:29,1103.00,1103.25,1102.50,1102.75,199,583
01/31/2005,13:30,1102.50,1102.75,1102.00,1102.25,525,2707
01/31/2005,13:31,1102.25,1102.50,1101.75,1102.25,617,1941
01/31/2005,13:32,1102.25,1102.50,1102.25,1102.50,381,727
01/31/2005,13:33,1102.50,1103.00,1102.50,1102.75,1143,44
01/31/2005,13:34,1103.00,1103.00,1102.75,1102.75,180,866
01/31/2005,13:35,1102.75,1103.25,1102.75,1103.25,1352,35
01/31/2005,13:36,1103.25,1103.75,1103.25,1103.50,1585,938
01/31/2005,13:37,1103.50,1104.50,1103.50,1104.00,3292,1601
01/31/2005,13:38,1104.25,1104.50,1104.00,1104.50,940,87
01/31/2005,13:39,1104.50,1104.50,1104.00,1104.00,1186,1003
01/31/2005,13:40,1104.00,1104.25,1103.75,1104.25,210,786
01/31/2005,13:41,1104.00,1104.50,1104.00,1104.25,1501,247
01/31/2005,13:42,1104.25,1104.50,1103.75,1104.00,140,1225
01/31/2005,13:43,1103.75,1104.50,1103.75,1104.50,1533,351
01/31/2005,13:44,1104.50,1104.50,1104.00,1104.50,574,759
01/31/2005,13:45,1104.25,1104.50,1104.00,1104.25,339,376
01/31/2005,13:46,1104.50,1104.75,1104.00,1104.50,1230,506
01/31/2005,13:47,1104.50,1104.50,1104.25,1104.25,11,162
01/31/2005,13:48,1104.25,1104.50,1104.25,1104.50,257,52
01/31/2005,13:49,1104.50,1104.50,1104.25,1104.50,1412,76
01/31/2005,13:50,1104.25,1104.75,1104.25,1104.50,665,164
01/31/2005,13:51,1104.50,1104.75,1104.25,1104.50,620,735
01/31/2005,13:52,1104.50,1104.75,1104.25,1104.25,94,314
01/31/2005,13:53,1104.25,1104.50,1104.25,1104.25,31,33
01/31/2005,13:54,1104.25,1104.50,1103.75,1104.00,93,1996
01/31/2005,13:55,1104.00,1104.25,1103.75,1104.00,719,316
01/31/2005,13:56,1104.00,1104.50,1104.00,1104.25,609,230
01/31/2005,13:57,1104.25,1104.50,1104.25,1104.25,43,628
01/31/2005,13:58,1104.50,1104.50,1104.25,1104.50,1186,40
01/31/2005,13:59,1104.50,1104.75,1104.25,1104.50,239,63
01/31/2005,14:00,1104.50,1104.50,1103.50,1103.50,128,2839
01/31/2005,14:01,1103.50,1103.75,1103.00,1103.50,1106,1649
01/31/2005,14:02,1103.50,1104.50,1103.50,1104.00,2048,578
01/31/2005,14:03,1104.00,1104.25,1103.75,1104.00,402,405
01/31/2005,14:04,1104.00,1104.00,1103.50,1104.00,484,168
01/31/2005,14:05,1104.00,1104.00,1103.25,1103.25,531,1319
01/31/2005,14:06,1103.25,1103.50,1102.75,1103.00,702,3557
01/31/2005,14:07,1102.75,1103.00,1102.50,1102.75,354,2278
01/31/2005,14:08,1102.75,1103.00,1102.75,1103.00,757,684
01/31/2005,14:09,1103.00,1103.25,1102.75,1102.75,564,658
01/31/2005,14:10,1102.75,1102.75,1101.75,1102.25,1690,3545
01/31/2005,14:11,1102.25,1102.50,1102.00,1102.00,526,1162
01/31/2005,14:12,1102.25,1102.25,1101.25,1101.50,930,3596
01/31/2005,14:13,1101.50,1101.75,1101.25,1101.50,449,1284
01/31/2005,14:14,1101.50,1102.00,1101.50,1101.75,1146,1182
01/31/2005,14:15,1101.75,1102.25,1101.50,1101.75,691,963
01/31/2005,14:16,1101.75,1102.50,1101.50,1102.00,753,551
01/31/2005,14:17,1102.00,1102.00,1101.75,1102.00,318,298
01/31/2005,14:18,1101.75,1102.00,1101.50,1101.75,150,1098
01/31/2005,14:19,1102.00,1102.00,1101.75,1101.75,68,48
01/31/2005,14:20,1101.75,1102.25,1100.75,1100.75,1305,5620
01/31/2005,14:21,1100.75,1101.00,1100.25,1100.50,3083,5558
01/31/2005,14:22,1100.50,1101.00,1100.25,1100.75,1126,1863
01/31/2005,14:23,1100.75,1101.00,1100.50,1100.75,1359,191
01/31/2005,14:24,1100.75,1100.75,1100.50,1100.75,250,24
01/31/2005,14:25,1100.75,1101.25,1100.50,1101.00,1869,390
01/31/2005,14:26,1100.75,1101.25,1100.75,1101.00,1043,847
01/31/2005,14:27,1101.25,1101.50,1101.00,1101.25,1167,1157
01/31/2005,14:28,1101.25,1101.50,1100.75,1101.50,1280,810
01/31/2005,14:29,1101.50,1101.50,1100.75,1101.25,1039,885
01/31/2005,14:30,1101.25,1101.75,1101.00,1101.25,555,507
01/31/2005,14:31,1101.50,1101.50,1101.00,1101.25,367,747
01/31/2005,14:32,1101.25,1101.25,1100.50,1101.00,372,3136
01/31/2005,14:33,1100.75,1101.00,1100.75,1100.75,520,65
01/31/2005,14:34,1101.00,1101.50,1100.75,1101.50,2629,374
01/31/2005,14:35,1101.50,1101.50,1101.00,1101.00,692,335
01/31/2005,14:36,1101.25,1101.50,1101.00,1101.25,368,351
01/31/2005,14:37,1101.25,1101.50,1101.00,1101.25,499,224
01/31/2005,14:38,1101.25,1101.50,1101.25,1101.50,1042,13
01/31/2005,14:39,1101.50,1102.50,1101.50,1102.25,2802,575
01/31/2005,14:40,1102.25,1102.25,1102.00,1102.25,1017,47
01/31/2005,14:41,1102.25,1103.25,1102.00,1103.00,3028,873
01/31/2005,14:42,1103.25,1103.50,1103.00,1103.00,3191,941
01/31/2005,14:43,1103.00,1103.25,1103.00,1103.00,324,931
01/31/2005,14:44,1103.00,1103.25,1103.00,1103.00,637,914
01/31/2005,14:45,1103.00,1103.25,1103.00,1103.25,651,44
01/31/2005,14:46,1103.25,1103.50,1103.00,1103.25,879,902
01/31/2005,14:47,1103.25,1103.50,1103.25,1103.50,1809,274
01/31/2005,14:48,1103.50,1103.75,1103.25,1103.50,125,846
01/31/2005,14:49,1103.50,1103.50,1103.25,1103.50,708,1051
01/31/2005,14:50,1103.25,1103.75,1103.25,1103.75,2056,810
01/31/2005,14:51,1103.75,1103.75,1103.50,1103.50,76,773
01/31/2005,14:52,1103.50,1103.75,1103.50,1103.50,488,790
01/31/2005,14:53,1103.50,1103.50,1103.25,1103.50,499,870
01/31/2005,14:54,1103.25,1104.00,1103.25,1104.00,3407,1010
01/31/2005,14:55,1104.00,1104.50,1104.00,1104.25,3377,1084
01/31/2005,14:56,1104.25,1105.00,1104.25,1104.75,3910,727
01/31/2005,14:57,1105.00,1105.00,1104.50,1105.00,1011,1717
01/31/2005,14:58,1104.75,1105.00,1104.50,1104.50,502,3242
01/31/2005,14:59,1104.75,1104.75,1104.00,1104.25,2080,4429
01/31/2005,15:00,1104.50,1104.50,1103.75,1103.75,4568,4962
01/31/2005,15:01,1103.75,1104.25,1103.50,1103.75,4849,3757
01/31/2005,15:02,1104.00,1104.00,1103.75,1104.00,931,426
01/31/2005,15:03,1104.00,1104.00,1103.75,1104.00,470,274
01/31/2005,15:04,1103.75,1104.25,1103.75,1104.25,3042,384
01/31/2005,15:05,1104.25,1104.50,1104.00,1104.00,1113,1066
01/31/2005,15:06,1104.00,1104.25,1104.00,1104.00,344,405
01/31/2005,15:07,1104.00,1104.25,1104.00,1104.25,125,219
01/31/2005,15:08,1104.25,1104.50,1104.00,1104.25,522,23
01/31/2005,15:09,1104.50,1104.50,1104.25,1104.50,279,106
01/31/2005,15:10,1104.25,1105.00,1104.25,1104.75,2745,427
01/31/2005,15:11,1104.75,1105.00,1104.50,1104.50,541,1093
01/31/2005,15:12,1104.50,1105.00,1104.50,1104.75,924,184
01/31/2005,15:13,1104.75,1105.00,1104.75,1105.00,36,249
01/31/2005,15:14,1104.75,1105.00,1104.50,1104.75,465,1402
01/31/2005,15:15,1104.50,1104.75,1104.00,1104.50,3422,5006
01/31/2005,15:31,1104.75,1105.00,1104.75,1105.00,74,5
01/31/2005,15:32,1105.00,1105.00,1104.75,1105.00,35,67
01/31/2005,15:33,1105.00,1105.25,1104.75,1105.00,199,93
01/31/2005,15:34,1105.00,1105.00,1105.00,1105.00,0,8
01/31/2005,15:35,1105.25,1105.25,1105.25,1105.25,3,0
01/31/2005,15:36,1105.25,1105.25,1105.00,1105.00,1,7
01/31/2005,15:37,1105.25,1105.25,1105.25,1105.25,355,0
01/31/2005,15:38,1105.25,1105.50,1105.25,1105.25,87,1
01/31/2005,15:39,1105.50,1105.50,1105.25,1105.25,10,47
01/31/2005,15:40,1105.50,1105.50,1105.00,1105.00,1,280
01/31/2005,15:42,1105.00,1105.00,1104.75,1105.00,1,6
01/31/2005,15:43,1104.75,1105.00,1104.75,1105.00,68,355
01/31/2005,15:44,1104.75,1105.25,1104.75,1105.25,164,3
01/31/2005,15:45,1105.00,1105.00,1104.75,1104.75,0,320
01/31/2005,15:46,1104.75,1105.00,1104.75,1105.00,1,81
01/31/2005,15:47,1104.75,1104.75,1104.75,1104.75,0,40
01/31/2005,15:48,1104.75,1104.75,1104.75,1104.75,0,3
01/31/2005,15:49,1105.00,1105.00,1105.00,1105.00,100,0
01/31/2005,15:50,1105.00,1105.00,1105.00,1105.00,6,0
01/31/2005,15:51,1104.75,1104.75,1104.75,1104.75,0,3
01/31/2005,15:54,1105.00,1105.00,1105.00,1105.00,6,0
01/31/2005,15:55,1105.00,1105.00,1105.00,1105.00,6,0
01/31/2005,15:56,1104.75,1104.75,1104.50,1104.50,0,142
01/31/2005,15:57,1104.75,1104.75,1104.50,1104.75,5,85
01/31/2005,15:59,1104.75,1104.75,1104.75,1104.75,53,0
01/31/2005,16:00,1104.75,1104.75,1104.50,1104.50,24,3
01/31/2005,17:01,1104.25,1104.50,1104.25,1104.25,32,1
01/31/2005,17:02,1104.50,1104.50,1104.25,1104.25,2,20
01/31/2005,17:04,1104.25,1104.25,1104.25,1104.25,0,40
01/31/2005,17:05,1104.25,1104.25,1104.25,1104.25,0,32
01/31/2005,17:06,1104.25,1104.25,1104.25,1104.25,0,4
01/31/2005,17:07,1104.25,1104.50,1104.25,1104.50,1,4
01/31/2005,17:10,1104.25,1104.25,1104.25,1104.25,0,5
01/31/2005,17:11,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,17:12,1104.00,1104.00,1104.00,1104.00,0,66
01/31/2005,17:14,1104.25,1104.25,1104.25,1104.25,5,0
01/31/2005,17:15,1104.25,1104.25,1104.25,1104.25,4,0
01/31/2005,17:16,1104.25,1104.25,1104.25,1104.25,4,0
01/31/2005,17:17,1104.25,1104.25,1104.25,1104.25,4,0
01/31/2005,17:18,1104.25,1104.25,1104.25,1104.25,4,0
01/31/2005,17:19,1104.25,1104.25,1104.25,1104.25,111,0
01/31/2005,17:20,1104.25,1104.25,1104.25,1104.25,5,0
01/31/2005,17:21,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,17:22,1104.50,1104.50,1104.25,1104.25,1,68
01/31/2005,17:23,1104.25,1104.25,1104.25,1104.25,0,10
01/31/2005,17:24,1104.25,1104.25,1104.25,1104.25,0,32
01/31/2005,17:25,1104.25,1104.25,1104.25,1104.25,0,5
01/31/2005,17:26,1104.25,1104.25,1104.25,1104.25,0,3
01/31/2005,17:27,1104.25,1104.25,1104.25,1104.25,0,3
01/31/2005,17:28,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,17:30,1104.50,1104.50,1104.50,1104.50,2,0
01/31/2005,17:31,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,17:32,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,17:33,1104.25,1104.25,1104.25,1104.25,0,15
01/31/2005,17:34,1104.25,1104.25,1104.25,1104.25,0,2
01/31/2005,17:36,1104.25,1104.25,1104.25,1104.25,0,3
01/31/2005,17:38,1104.25,1104.25,1104.25,1104.25,0,3
01/31/2005,17:39,1104.25,1104.25,1104.00,1104.00,0,7
01/31/2005,17:40,1104.50,1104.50,1104.25,1104.25,2,10
01/31/2005,17:41,1104.25,1104.25,1104.25,1104.25,0,25
01/31/2005,17:42,1104.25,1104.25,1104.25,1104.25,0,3
01/31/2005,17:43,1104.25,1104.25,1104.25,1104.25,0,6
01/31/2005,17:44,1104.25,1104.50,1104.25,1104.50,1,5
01/31/2005,17:46,1104.25,1104.25,1104.25,1104.25,0,7
01/31/2005,17:47,1104.25,1104.25,1104.00,1104.25,10,16
01/31/2005,17:48,1104.25,1104.25,1104.25,1104.25,56,0
01/31/2005,17:49,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,17:50,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,17:51,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,17:52,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,17:53,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,17:54,1104.25,1104.25,1104.25,1104.25,7,0
01/31/2005,17:55,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,17:56,1104.25,1104.50,1104.25,1104.50,186,0
01/31/2005,17:57,1104.25,1104.25,1104.25,1104.25,0,6
01/31/2005,17:58,1104.50,1104.50,1104.25,1104.25,2,6
01/31/2005,17:59,1104.25,1104.50,1104.25,1104.50,10,6
01/31/2005,18:00,1104.25,1104.25,1104.25,1104.25,0,6
01/31/2005,18:01,1104.25,1104.25,1104.25,1104.25,0,6
01/31/2005,18:02,1104.25,1104.25,1104.25,1104.25,0,7
01/31/2005,18:03,1104.25,1104.25,1104.25,1104.25,0,106
01/31/2005,18:04,1104.25,1104.25,1104.25,1104.25,0,8
01/31/2005,18:05,1104.25,1104.25,1104.25,1104.25,0,6
01/31/2005,18:06,1104.00,1104.25,1104.00,1104.25,5,6
01/31/2005,18:07,1104.00,1104.00,1104.00,1104.00,0,6
01/31/2005,18:08,1104.00,1104.00,1104.00,1104.00,0,6
01/31/2005,18:09,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,18:10,1104.25,1104.25,1104.25,1104.25,11,0
01/31/2005,18:11,1104.25,1104.25,1104.25,1104.25,17,0
01/31/2005,18:13,1104.25,1104.50,1104.25,1104.25,14,4
01/31/2005,18:14,1104.25,1104.25,1104.25,1104.25,0,57
01/31/2005,18:16,1104.25,1104.25,1104.00,1104.00,0,5
01/31/2005,18:17,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,18:18,1104.00,1104.00,1104.00,1104.00,0,4
01/31/2005,18:19,1104.25,1104.25,1104.25,1104.25,10,0
01/31/2005,18:20,1104.25,1104.50,1104.00,1104.50,6,3
01/31/2005,18:22,1104.25,1104.25,1104.00,1104.25,1,3
01/31/2005,18:24,1104.25,1104.25,1104.00,1104.00,1,3
01/31/2005,18:25,1104.00,1104.00,1104.00,1104.00,0,1
01/31/2005,18:26,1104.25,1104.25,1104.25,1104.25,7,0
01/31/2005,18:27,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,18:28,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,18:29,1104.25,1104.25,1104.25,1104.25,4,0
01/31/2005,18:30,1104.25,1104.25,1104.00,1104.00,2,2
01/31/2005,18:32,1104.25,1104.25,1104.00,1104.00,1,3
01/31/2005,18:34,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,18:35,1104.00,1104.00,1104.00,1104.00,0,1
01/31/2005,18:36,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,18:38,1104.25,1104.25,1104.25,1104.25,16,0
01/31/2005,18:40,1104.25,1104.25,1104.25,1104.25,4,0
01/31/2005,18:42,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,18:43,1104.25,1104.50,1104.25,1104.50,3,0
01/31/2005,18:44,1104.25,1104.25,1104.00,1104.00,0,29
01/31/2005,18:46,1104.25,1104.25,1104.00,1104.00,26,3
01/31/2005,18:48,1104.25,1104.25,1104.00,1104.00,10,3
01/31/2005,18:49,1104.25,1104.25,1104.25,1104.25,5,0
01/31/2005,18:50,1104.00,1104.25,1104.00,1104.25,4,3
01/31/2005,18:51,1104.00,1104.00,1104.00,1104.00,0,2
01/31/2005,18:52,1104.00,1104.00,1104.00,1104.00,0,4
01/31/2005,18:54,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,18:56,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,18:57,1104.00,1104.00,1104.00,1104.00,0,2
01/31/2005,18:58,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,18:59,1104.00,1104.00,1104.00,1104.00,0,15
01/31/2005,19:00,1104.00,1104.00,1104.00,1104.00,0,5
01/31/2005,19:01,1104.00,1104.00,1104.00,1104.00,0,1
01/31/2005,19:02,1104.25,1104.25,1104.00,1104.00,2,3
01/31/2005,19:03,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,19:04,1104.25,1104.25,1104.00,1104.00,3,3
01/31/2005,19:05,1104.25,1104.25,1104.25,1104.25,14,0
01/31/2005,19:06,1104.25,1104.25,1104.00,1104.00,2,3
01/31/2005,19:07,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,19:08,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:10,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:13,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:15,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:16,1104.00,1104.00,1104.00,1104.00,0,1
01/31/2005,19:17,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:19,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:21,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:23,1104.00,1104.00,1104.00,1104.00,0,5
01/31/2005,19:25,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:27,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:29,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:30,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,19:31,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:33,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:35,1104.00,1104.00,1104.00,1104.00,0,4
01/31/2005,19:36,1104.00,1104.00,1104.00,1104.00,0,1
01/31/2005,19:37,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:39,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:41,1104.00,1104.25,1104.00,1104.25,1,3
01/31/2005,19:43,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:45,1104.25,1104.25,1104.00,1104.00,1,3
01/31/2005,19:46,1104.00,1104.00,1104.00,1104.00,0,21
01/31/2005,19:47,1104.00,1104.00,1104.00,1104.00,0,4
01/31/2005,19:48,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,19:49,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:50,1104.25,1104.25,1104.25,1104.25,2,0
01/31/2005,19:51,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:53,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:54,1104.25,1104.25,1104.25,1104.25,100,0
01/31/2005,19:55,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,19:56,1104.25,1104.25,1104.25,1104.25,2,0
01/31/2005,19:57,1104.25,1104.25,1104.00,1104.00,5,3
01/31/2005,19:59,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,20:01,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,20:02,1104.25,1104.25,1104.25,1104.25,30,0
01/31/2005,20:03,1104.25,1104.25,1104.25,1104.25,10,0
01/31/2005,20:04,1104.25,1104.25,1104.00,1104.25,5,1
01/31/2005,20:05,1104.25,1104.25,1104.25,1104.25,4,0
01/31/2005,20:06,1104.50,1104.50,1104.50,1104.50,2,0
01/31/2005,20:07,1104.25,1104.50,1104.25,1104.50,2,3
01/31/2005,20:08,1104.50,1104.50,1104.25,1104.25,1,2
01/31/2005,20:09,1104.25,1104.25,1104.25,1104.25,0,4
01/31/2005,20:11,1104.25,1104.25,1104.25,1104.25,0,13
01/31/2005,20:12,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,20:13,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,20:14,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,20:15,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,20:16,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,20:17,1104.25,1104.25,1104.00,1104.00,5,3
01/31/2005,20:18,1104.25,1104.25,1104.25,1104.25,2,0
01/31/2005,20:19,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,20:21,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,20:22,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,20:23,1104.00,1104.25,1104.00,1104.25,10,3
01/31/2005,20:25,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,20:27,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,20:28,1104.25,1104.25,1104.25,1104.25,2,0
01/31/2005,20:29,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,20:30,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,20:31,1104.25,1104.25,1104.25,1104.25,0,5
01/31/2005,20:33,1104.25,1104.25,1104.00,1104.00,0,3
01/31/2005,20:34,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,20:35,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,20:37,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,20:38,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,20:39,1104.25,1104.25,1104.25,1104.25,6,0
01/31/2005,20:40,1104.25,1104.25,1104.25,1104.25,2,0
01/31/2005,20:41,1104.25,1104.25,1104.25,1104.25,4,0
01/31/2005,20:43,1104.25,1104.25,1104.25,1104.25,5,0
01/31/2005,20:44,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,20:45,1104.25,1104.25,1104.25,1104.25,0,3
01/31/2005,20:47,1104.25,1104.25,1104.25,1104.25,0,3
01/31/2005,20:49,1104.25,1104.25,1104.25,1104.25,0,3
01/31/2005,20:51,1104.25,1104.50,1104.25,1104.50,40,4
01/31/2005,20:55,1104.25,1104.25,1104.25,1104.25,0,2
01/31/2005,20:56,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,20:57,1104.50,1104.50,1104.50,1104.50,2,0
01/31/2005,20:59,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,21:02,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,21:04,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,21:11,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,21:15,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,21:19,1104.50,1104.50,1104.50,1104.50,1,0
01/31/2005,21:20,1104.50,1104.50,1104.25,1104.25,1,1
01/31/2005,21:23,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,21:24,1104.25,1104.25,1104.25,1104.25,0,2
01/31/2005,21:25,1104.25,1104.50,1104.25,1104.50,8,2
01/31/2005,21:34,1104.25,1104.25,1104.25,1104.25,0,20
01/31/2005,21:36,1104.25,1104.25,1104.25,1104.25,0,12
01/31/2005,21:38,1104.25,1104.25,1104.25,1104.25,0,10
01/31/2005,21:40,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,21:41,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,21:42,1104.25,1104.25,1104.25,1104.25,0,6
01/31/2005,21:43,1104.25,1104.25,1104.25,1104.25,0,17
01/31/2005,21:44,1104.25,1104.25,1104.25,1104.25,0,7
01/31/2005,21:45,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,21:47,1104.25,1104.25,1104.25,1104.25,0,2
01/31/2005,21:49,1104.25,1104.25,1104.25,1104.25,0,16
01/31/2005,21:54,1104.25,1104.25,1104.25,1104.25,0,5
01/31/2005,21:57,1104.25,1104.25,1104.25,1104.25,0,12
01/31/2005,21:59,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,22:01,1104.25,1104.25,1104.25,1104.25,0,10
01/31/2005,22:02,1104.25,1104.25,1104.25,1104.25,0,12
01/31/2005,22:06,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,22:08,1104.00,1104.00,1104.00,1104.00,0,1
01/31/2005,22:09,1104.00,1104.25,1104.00,1104.00,1,3
01/31/2005,22:10,1104.25,1104.25,1104.25,1104.25,27,0
01/31/2005,22:12,1104.25,1104.25,1104.25,1104.25,40,0
01/31/2005,22:14,1104.00,1104.50,1104.00,1104.50,6,2
01/31/2005,22:20,1104.25,1104.25,1104.25,1104.25,0,1
01/31/2005,22:24,1104.00,1104.00,1104.00,1104.00,0,1
01/31/2005,22:25,1104.00,1104.00,1104.00,1104.00,0,14
01/31/2005,22:31,1104.25,1104.25,1104.00,1104.00,10,1
01/31/2005,22:46,1104.25,1104.25,1104.25,1104.25,5,0
01/31/2005,22:48,1104.25,1104.25,1104.25,1104.25,5,0
01/31/2005,22:51,1104.25,1104.25,1104.25,1104.25,20,0
01/31/2005,22:54,1104.25,1104.25,1104.25,1104.25,10,0
01/31/2005,22:57,1104.25,1104.25,1104.25,1104.25,10,0
01/31/2005,22:59,1104.00,1104.25,1104.00,1104.25,3,1
01/31/2005,23:02,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,23:03,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,23:05,1104.25,1104.25,1104.25,1104.25,5,0
01/31/2005,23:16,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,23:19,1104.00,1104.25,1104.00,1104.25,2,10
01/31/2005,23:20,1104.25,1104.25,1104.25,1104.25,5,0
01/31/2005,23:21,1104.25,1104.25,1104.25,1104.25,2,0
01/31/2005,23:23,1104.00,1104.00,1104.00,1104.00,0,25
01/31/2005,23:25,1104.00,1104.00,1104.00,1104.00,0,20
01/31/2005,23:28,1104.00,1104.00,1104.00,1104.00,0,5
01/31/2005,23:29,1104.00,1104.00,1104.00,1104.00,0,5
01/31/2005,23:30,1104.00,1104.00,1104.00,1104.00,0,20
01/31/2005,23:31,1104.00,1104.00,1104.00,1104.00,0,2
01/31/2005,23:37,1104.00,1104.00,1104.00,1104.00,0,3
01/31/2005,23:40,1104.00,1104.00,1104.00,1104.00,0,1
01/31/2005,23:41,1104.25,1104.25,1104.25,1104.25,1,0
01/31/2005,23:42,1104.25,1104.25,1104.25,1104.25,3,0
01/31/2005,23:44,1104.00,1104.00,1104.00,1104.00,0,10
01/31/2005,23:45,1104.00,1104.00,1104.00,1104.00,0,4
01/31/2005,23:47,1104.00,1104.00,1104.00,1104.00,0,2
01/31/2005,23:53,1103.75,1103.75,1103.75,1103.75,0,2
01/31/2005,23:55,1104.00,1104.00,1104.00,1104.00,3,0
01/31/2005,23:56,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,00:01,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,00:02,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,00:03,1103.75,1104.00,1103.75,1104.00,1,3
02/01/2005,00:04,1103.75,1103.75,1103.75,1103.75,0,2
02/01/2005,00:05,1104.00,1104.00,1104.00,1104.00,10,0
02/01/2005,00:12,1104.00,1104.00,1103.75,1103.75,3,1
02/01/2005,00:13,1103.75,1103.75,1103.75,1103.75,0,1
02/01/2005,00:18,1103.75,1104.00,1103.75,1104.00,4,4
02/01/2005,00:20,1104.00,1104.00,1104.00,1104.00,20,0
02/01/2005,00:21,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,00:22,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,00:23,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,00:28,1104.25,1104.25,1104.25,1104.25,1,0
02/01/2005,00:29,1104.25,1104.25,1104.25,1104.25,8,0
02/01/2005,00:30,1104.25,1104.25,1104.25,1104.25,23,0
02/01/2005,00:31,1104.25,1104.25,1104.25,1104.25,10,0
02/01/2005,00:39,1104.25,1104.25,1104.25,1104.25,1,0
02/01/2005,00:40,1104.00,1104.00,1104.00,1104.00,0,1
02/01/2005,00:41,1104.25,1104.25,1104.25,1104.25,10,0
02/01/2005,00:43,1104.25,1104.25,1104.25,1104.25,1,0
02/01/2005,00:45,1104.25,1104.25,1104.25,1104.25,1,0
02/01/2005,00:50,1104.00,1104.00,1104.00,1104.00,0,2
02/01/2005,00:51,1104.25,1104.25,1104.00,1104.00,2,1
02/01/2005,00:52,1104.00,1104.00,1104.00,1104.00,0,2
02/01/2005,00:53,1104.00,1104.00,1104.00,1104.00,0,3
02/01/2005,00:55,1103.75,1103.75,1103.75,1103.75,0,1
02/01/2005,01:00,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,01:01,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,01:03,1104.00,1104.00,1104.00,1104.00,8,0
02/01/2005,01:04,1104.00,1104.00,1104.00,1104.00,8,0
02/01/2005,01:05,1104.00,1104.25,1103.75,1103.75,2,3
02/01/2005,01:07,1104.25,1104.25,1104.25,1104.25,1,0
02/01/2005,01:10,1103.75,1103.75,1103.75,1103.75,0,1
02/01/2005,01:13,1103.75,1103.75,1103.75,1103.75,0,60
02/01/2005,01:14,1103.75,1103.75,1103.50,1103.50,0,5
02/01/2005,01:15,1103.50,1103.50,1103.50,1103.50,0,6
02/01/2005,01:17,1103.75,1103.75,1103.75,1103.75,7,0
02/01/2005,01:18,1103.50,1103.50,1103.50,1103.50,0,5
02/01/2005,01:19,1103.75,1103.75,1103.75,1103.75,1,0
02/01/2005,01:22,1103.75,1103.75,1103.75,1103.75,1,0
02/01/2005,01:23,1103.50,1103.50,1103.50,1103.50,0,21
02/01/2005,01:24,1103.75,1103.75,1103.75,1103.75,5,0
02/01/2005,01:25,1103.50,1103.50,1103.50,1103.50,0,82
02/01/2005,01:26,1103.25,1103.25,1103.25,1103.25,0,6
02/01/2005,01:27,1103.50,1103.50,1103.50,1103.50,1,0
02/01/2005,01:31,1103.50,1103.50,1103.50,1103.50,1,0
02/01/2005,01:32,1103.50,1103.50,1103.50,1103.50,1,0
02/01/2005,01:34,1103.25,1103.25,1103.25,1103.25,0,1
02/01/2005,01:37,1103.25,1103.50,1103.25,1103.25,1,11
02/01/2005,01:38,1103.25,1103.25,1103.25,1103.25,0,1
02/01/2005,01:40,1103.25,1103.25,1103.25,1103.25,0,1
02/01/2005,01:41,1103.25,1103.25,1103.25,1103.25,0,116
02/01/2005,01:42,1103.00,1103.25,1103.00,1103.25,1,1
02/01/2005,01:43,1103.25,1103.25,1103.00,1103.00,1,1
02/01/2005,01:45,1103.25,1103.25,1103.25,1103.25,1,0
02/01/2005,01:46,1103.25,1103.25,1103.25,1103.25,155,0
02/01/2005,01:47,1103.25,1103.25,1103.25,1103.25,8,0
02/01/2005,01:48,1103.25,1103.25,1103.25,1103.25,3,0
02/01/2005,01:50,1103.25,1103.25,1103.00,1103.00,14,10
02/01/2005,01:51,1103.25,1103.25,1103.25,1103.25,2,0
02/01/2005,01:52,1103.25,1103.25,1103.25,1103.25,61,0
02/01/2005,01:53,1103.25,1103.25,1103.25,1103.25,4,0
02/01/2005,01:54,1103.25,1103.25,1103.00,1103.25,12,1
02/01/2005,01:55,1103.25,1103.25,1103.25,1103.25,1,0
02/01/2005,01:56,1103.00,1103.25,1103.00,1103.25,2,1
02/01/2005,01:57,1103.25,1103.25,1103.25,1103.25,5,0
02/01/2005,01:58,1103.00,1103.25,1103.00,1103.25,23,1
02/01/2005,01:59,1103.25,1103.50,1103.25,1103.50,70,0
02/01/2005,02:01,1103.25,1103.25,1103.25,1103.25,0,91
02/01/2005,02:02,1103.25,1103.25,1103.00,1103.00,2,10
02/01/2005,02:03,1103.25,1103.25,1103.00,1103.00,91,1
02/01/2005,02:04,1103.00,1103.25,1103.00,1103.25,37,9
02/01/2005,02:05,1103.25,1103.25,1103.25,1103.25,11,0
02/01/2005,02:06,1103.25,1103.25,1103.25,1103.25,1,0
02/01/2005,02:07,1103.25,1103.50,1103.25,1103.50,73,0
02/01/2005,02:08,1103.50,1103.50,1103.25,1103.25,6,60
02/01/2005,02:09,1103.25,1103.25,1103.25,1103.25,0,38
02/01/2005,02:10,1103.50,1103.50,1103.25,1103.25,1,84
02/01/2005,02:11,1103.25,1103.25,1103.25,1103.25,0,13
02/01/2005,02:12,1103.25,1103.25,1103.25,1103.25,0,60
02/01/2005,02:13,1103.25,1103.25,1103.25,1103.25,0,1
02/01/2005,02:14,1103.25,1103.50,1103.25,1103.25,5,110
02/01/2005,02:15,1103.25,1103.25,1103.25,1103.25,0,18
02/01/2005,02:16,1103.25,1103.25,1103.25,1103.25,0,59
02/01/2005,02:17,1103.25,1103.25,1103.00,1103.00,0,10
02/01/2005,02:18,1103.00,1103.00,1102.75,1103.00,189,283
02/01/2005,02:19,1103.00,1103.00,1103.00,1103.00,84,0
02/01/2005,02:20,1103.00,1103.00,1103.00,1103.00,1,0
02/01/2005,02:21,1102.75,1102.75,1102.75,1102.75,0,66
02/01/2005,02:22,1102.75,1102.75,1102.75,1102.75,0,10
02/01/2005,02:23,1102.75,1102.75,1102.50,1102.75,2,197
02/01/2005,02:24,1102.75,1102.75,1102.75,1102.75,97,0
02/01/2005,02:25,1102.75,1102.75,1102.75,1102.75,1,0
02/01/2005,02:26,1103.00,1103.00,1103.00,1103.00,4,0
02/01/2005,02:27,1102.75,1102.75,1102.75,1102.75,0,26
02/01/2005,02:29,1102.75,1102.75,1102.75,1102.75,0,10
02/01/2005,02:30,1102.50,1102.75,1102.50,1102.75,136,3
02/01/2005,02:31,1102.75,1102.75,1102.50,1102.50,160,10
02/01/2005,02:32,1102.75,1102.75,1102.75,1102.75,40,0
02/01/2005,02:33,1102.75,1102.75,1102.75,1102.75,45,0
02/01/2005,02:35,1102.75,1102.75,1102.75,1102.75,105,0
02/01/2005,02:37,1102.75,1102.75,1102.50,1102.50,27,1
02/01/2005,02:38,1102.50,1102.75,1102.50,1102.75,1,51
02/01/2005,02:39,1102.75,1102.75,1102.75,1102.75,69,0
02/01/2005,02:40,1102.75,1103.00,1102.75,1102.75,4,18
02/01/2005,02:41,1102.75,1103.00,1102.75,1103.00,153,1
02/01/2005,02:42,1103.00,1103.00,1103.00,1103.00,16,0
02/01/2005,02:43,1103.00,1103.00,1103.00,1103.00,4,0
02/01/2005,02:45,1102.75,1102.75,1102.75,1102.75,0,25
02/01/2005,02:46,1102.75,1102.75,1102.75,1102.75,0,1
02/01/2005,02:48,1102.50,1102.75,1102.50,1102.75,2,4
02/01/2005,02:49,1102.50,1102.75,1102.50,1102.75,1,3
02/01/2005,02:50,1102.50,1102.75,1102.50,1102.75,41,26
02/01/2005,02:52,1102.50,1102.75,1102.50,1102.75,88,30
02/01/2005,02:53,1102.75,1102.75,1102.75,1102.75,11,0
02/01/2005,02:54,1102.75,1102.75,1102.75,1102.75,25,0
02/01/2005,02:58,1102.75,1102.75,1102.75,1102.75,17,0
02/01/2005,02:59,1102.75,1102.75,1102.75,1102.75,68,0
02/01/2005,03:01,1103.00,1103.00,1103.00,1103.00,16,0
02/01/2005,03:02,1103.00,1103.00,1103.00,1103.00,59,0
02/01/2005,03:03,1103.25,1103.25,1103.25,1103.25,1,0
02/01/2005,03:04,1103.25,1103.25,1103.25,1103.25,11,0
02/01/2005,03:05,1103.00,1103.00,1103.00,1103.00,0,1
02/01/2005,03:06,1103.25,1103.25,1103.25,1103.25,2,0
02/01/2005,03:07,1103.00,1103.00,1103.00,1103.00,0,18
02/01/2005,03:09,1103.00,1103.25,1103.00,1103.25,30,3
02/01/2005,03:10,1103.25,1103.25,1103.25,1103.25,49,0
02/01/2005,03:12,1103.50,1103.50,1103.50,1103.50,20,0
02/01/2005,03:13,1103.50,1103.50,1103.50,1103.50,3,0
02/01/2005,03:14,1103.50,1103.50,1103.50,1103.50,52,0
02/01/2005,03:15,1103.50,1103.50,1103.50,1103.50,27,0
02/01/2005,03:16,1103.50,1103.75,1103.50,1103.75,35,12
02/01/2005,03:17,1103.50,1103.50,1103.50,1103.50,0,18
02/01/2005,03:18,1103.50,1103.50,1103.50,1103.50,0,44
02/01/2005,03:21,1103.25,1103.25,1103.25,1103.25,0,19
02/01/2005,03:22,1103.25,1103.25,1103.25,1103.25,0,15
02/01/2005,03:25,1103.25,1103.25,1103.25,1103.25,0,4
02/01/2005,03:26,1103.25,1103.25,1103.00,1103.25,1,2
02/01/2005,03:27,1103.00,1103.25,1103.00,1103.25,3,1
02/01/2005,03:28,1103.00,1103.00,1103.00,1103.00,0,1
02/01/2005,03:30,1103.25,1103.25,1103.25,1103.25,29,0
02/01/2005,03:31,1103.50,1103.50,1103.50,1103.50,3,0
02/01/2005,03:32,1103.50,1103.50,1103.50,1103.50,34,0
02/01/2005,03:33,1103.50,1103.50,1103.50,1103.50,1,0
02/01/2005,03:34,1103.50,1103.50,1103.50,1103.50,1,0
02/01/2005,03:35,1103.75,1103.75,1103.75,1103.75,20,0
02/01/2005,03:36,1103.75,1103.75,1103.75,1103.75,2,0
02/01/2005,03:37,1103.50,1103.50,1103.50,1103.50,0,4
02/01/2005,03:39,1103.75,1103.75,1103.75,1103.75,3,0
02/01/2005,03:40,1103.50,1103.50,1103.50,1103.50,0,55
02/01/2005,03:41,1103.75,1103.75,1103.75,1103.75,1,0
02/01/2005,03:42,1103.75,1104.00,1103.75,1104.00,173,0
02/01/2005,03:43,1104.00,1104.00,1103.75,1104.00,36,10
02/01/2005,03:44,1104.00,1104.00,1104.00,1104.00,162,0
02/01/2005,03:46,1103.75,1104.00,1103.75,1103.75,4,86
02/01/2005,03:47,1103.75,1103.75,1103.75,1103.75,0,5
02/01/2005,03:49,1103.75,1103.75,1103.75,1103.75,0,1
02/01/2005,03:51,1103.75,1103.75,1103.75,1103.75,0,44
02/01/2005,03:55,1103.50,1103.50,1103.50,1103.50,0,1
02/01/2005,03:56,1103.75,1103.75,1103.75,1103.75,5,0
02/01/2005,03:59,1103.75,1103.75,1103.75,1103.75,5,0
02/01/2005,04:01,1103.75,1103.75,1103.75,1103.75,14,0
02/01/2005,04:02,1103.75,1103.75,1103.75,1103.75,24,0
02/01/2005,04:04,1103.75,1104.00,1103.75,1104.00,21,0
02/01/2005,04:05,1104.00,1104.00,1104.00,1104.00,6,0
02/01/2005,04:06,1103.75,1103.75,1103.75,1103.75,0,1
02/01/2005,04:08,1103.75,1104.00,1103.75,1103.75,11,9
02/01/2005,04:09,1104.00,1104.00,1104.00,1104.00,42,0
02/01/2005,04:10,1104.00,1104.00,1104.00,1104.00,7,0
02/01/2005,04:14,1103.75,1104.00,1103.75,1104.00,3,10
02/01/2005,04:15,1103.75,1103.75,1103.75,1103.75,0,25
02/01/2005,04:17,1103.75,1104.00,1103.75,1104.00,1,1
02/01/2005,04:18,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,04:19,1103.75,1104.00,1103.75,1103.75,8,25
02/01/2005,04:20,1103.75,1104.00,1103.75,1103.75,1,5
02/01/2005,04:22,1104.00,1104.00,1104.00,1104.00,79,0
02/01/2005,04:23,1104.00,1104.00,1103.75,1103.75,7,1
02/01/2005,04:24,1104.00,1104.00,1104.00,1104.00,3,0
02/01/2005,04:25,1103.75,1104.00,1103.75,1104.00,1,10
02/01/2005,04:26,1104.00,1104.00,1104.00,1104.00,2,0
02/01/2005,04:29,1103.75,1104.00,1103.75,1104.00,6,3
02/01/2005,04:31,1103.75,1103.75,1103.75,1103.75,0,4
02/01/2005,04:32,1103.75,1103.75,1103.75,1103.75,0,1
02/01/2005,04:33,1103.75,1103.75,1103.75,1103.75,0,11
02/01/2005,04:38,1103.75,1103.75,1103.75,1103.75,0,1
02/01/2005,04:40,1104.00,1104.00,1104.00,1104.00,23,0
02/01/2005,04:45,1103.75,1103.75,1103.75,1103.75,0,48
02/01/2005,04:46,1103.75,1103.75,1103.75,1103.75,0,9
02/01/2005,04:47,1103.75,1103.75,1103.75,1103.75,0,1
02/01/2005,04:48,1103.75,1103.75,1103.75,1103.75,0,3
02/01/2005,04:52,1103.75,1103.75,1103.75,1103.75,0,5
02/01/2005,04:53,1103.75,1103.75,1103.75,1103.75,0,36
02/01/2005,04:54,1103.75,1103.75,1103.75,1103.75,0,35
02/01/2005,04:55,1103.75,1103.75,1103.75,1103.75,0,9
02/01/2005,04:57,1104.00,1104.00,1104.00,1104.00,55,0
02/01/2005,04:58,1103.75,1104.00,1103.75,1103.75,1,14
02/01/2005,04:59,1103.75,1103.75,1103.75,1103.75,0,10
02/01/2005,05:01,1104.00,1104.00,1103.75,1103.75,1,2
02/01/2005,05:05,1104.00,1104.25,1104.00,1104.00,139,3
02/01/2005,05:06,1104.25,1104.25,1104.25,1104.25,2,0
02/01/2005,05:07,1104.00,1104.25,1104.00,1104.00,1,38
02/01/2005,05:08,1104.25,1104.25,1103.75,1104.00,23,18
02/01/2005,05:10,1104.00,1104.00,1104.00,1104.00,1,0
02/01/2005,05:11,1104.25,1104.25,1104.25,1104.25,1,0
02/01/2005,05:12,1104.25,1104.25,1104.25,1104.25,6,0
02/01/2005,05:13,1104.25,1104.50,1104.00,1104.50,214,4
02/01/2005,05:15,1104.25,1104.25,1104.25,1104.25,0,61
02/01/2005,05:16,1104.25,1104.50,1104.25,1104.50,202,18
02/01/2005,05:17,1104.25,1104.25,1104.25,1104.25,0,2
02/01/2005,05:19,1104.50,1104.50,1104.50,1104.50,37,0
02/01/2005,05:20,1104.50,1104.50,1104.50,1104.50,81,0
02/01/2005,05:21,1104.25,1104.25,1104.25,1104.25,0,1
02/01/2005,05:22,1104.25,1104.25,1104.25,1104.25,0,12
02/01/2005,05:23,1104.50,1104.50,1104.50,1104.50,3,0
02/01/2005,05:24,1104.50,1104.50,1104.50,1104.50,5,0
02/01/2005,05:25,1104.25,1104.25,1104.25,1104.25,0,2
02/01/2005,05:26,1104.25,1104.25,1104.25,1104.25,0,36
02/01/2005,05:27,1104.25,1104.25,1104.25,1104.25,0,27
02/01/2005,05:28,1104.25,1104.25,1104.25,1104.25,0,16
02/01/2005,05:29,1104.25,1104.25,1104.25,1104.25,0,14
02/01/2005,05:30,1104.25,1104.25,1104.25,1104.25,0,23
02/01/2005,05:31,1104.25,1104.25,1104.25,1104.25,0,36
02/01/2005,05:32,1104.25,1104.50,1104.25,1104.50,213,10
02/01/2005,05:33,1104.50,1104.50,1104.50,1104.50,54,0
02/01/2005,05:34,1104.50,1104.50,1104.25,1104.50,68,1
02/01/2005,05:35,1104.50,1104.50,1104.50,1104.50,5,0
02/01/2005,05:36,1104.50,1104.50,1104.50,1104.50,3,0
02/01/2005,05:37,1104.50,1104.50,1104.50,1104.50,3,0
02/01/2005,05:38,1104.50,1104.50,1104.50,1104.50,6,0
02/01/2005,05:39,1104.75,1104.75,1104.75,1104.75,143,0
02/01/2005,05:40,1104.50,1104.50,1104.50,1104.50,0,6
02/01/2005,05:41,1104.50,1104.50,1104.50,1104.50,0,1
02/01/2005,05:42,1104.50,1104.50,1104.50,1104.50,0,87
02/01/2005,05:43,1104.25,1104.25,1104.25,1104.25,0,48
02/01/2005,05:44,1104.25,1104.25,1104.25,1104.25,0,10
02/01/2005,05:45,1104.25,1104.25,1104.25,1104.25,0,10
02/01/2005,05:46,1104.25,1104.50,1104.25,1104.50,1,1
02/01/2005,05:49,1104.25,1104.25,1104.25,1104.25,0,51
02/01/2005,05:50,1104.25,1104.25,1104.25,1104.25,0,10
02/01/2005,05:51,1104.25,1104.25,1104.00,1104.25,2,14
02/01/2005,05:52,1104.25,1104.25,1104.25,1104.25,70,0
02/01/2005,05:53,1104.25,1104.25,1104.00,1104.25,31,7
02/01/2005,05:55,1104.25,1104.25,1104.25,1104.25,6,0
02/01/2005,05:56,1104.25,1104.25,1104.25,1104.25,7,0
02/01/2005,05:57,1104.25,1104.25,1104.25,1104.25,3,0
02/01/2005,05:58,1104.25,1104.25,1104.25,1104.25,5,0
02/01/2005,05:59,1104.25,1104.25,1104.25,1104.25,2,0
02/01/2005,06:00,1104.25,1104.25,1104.25,1104.25,1,0
02/01/2005,06:01,1104.25,1104.25,1104.25,1104.25,17,0
02/01/2005,06:03,1104.50,1104.50,1104.50,1104.50,215,0
02/01/2005,06:04,1104.50,1104.50,1104.50,1104.50,7,0
02/01/2005,06:05,1104.50,1104.50,1104.25,1104.25,1,3
02/01/2005,06:08,1104.50,1104.50,1104.50,1104.50,8,0
02/01/2005,06:11,1104.25,1104.25,1104.25,1104.25,0,30
02/01/2005,06:12,1104.25,1104.25,1104.25,1104.25,0,1
02/01/2005,06:14,1104.50,1104.50,1104.50,1104.50,1,0
02/01/2005,06:15,1104.50,1104.50,1104.50,1104.50,139,0
02/01/2005,06:16,1104.50,1104.50,1104.50,1104.50,3,0
02/01/2005,06:17,1104.50,1104.50,1104.50,1104.50,6,0
02/01/2005,06:18,1104.50,1104.50,1104.50,1104.50,62,0
02/01/2005,06:19,1104.25,1104.25,1104.25,1104.25,0,1
02/01/2005,06:22,1104.50,1104.50,1104.50,1104.50,2,0
02/01/2005,06:24,1104.50,1104.50,1104.50,1104.50,52,0
02/01/2005,06:25,1104.50,1104.50,1104.50,1104.50,80,0
02/01/2005,06:26,1104.75,1104.75,1104.50,1104.50,2,1
02/01/2005,06:27,1104.50,1104.75,1104.50,1104.75,60,18
02/01/2005,06:28,1104.75,1104.75,1104.50,1104.50,9,2
02/01/2005,06:29,1104.50,1104.50,1104.50,1104.50,0,178
02/01/2005,06:30,1104.50,1104.50,1104.50,1104.50,0,2
02/01/2005,06:31,1104.75,1104.75,1104.50,1104.50,1,39
02/01/2005,06:34,1104.75,1104.75,1104.50,1104.50,1,112
02/01/2005,06:35,1104.50,1104.50,1104.50,1104.50,0,26
02/01/2005,06:36,1104.75,1104.75,1104.75,1104.75,5,0
02/01/2005,06:37,1104.75,1104.75,1104.75,1104.75,170,0
02/01/2005,06:38,1105.00,1105.00,1105.00,1105.00,9,0
02/01/2005,06:39,1104.75,1104.75,1104.75,1104.75,0,9
02/01/2005,06:41,1104.75,1104.75,1104.50,1104.50,1,68
02/01/2005,06:42,1104.75,1104.75,1104.75,1104.75,101,0
02/01/2005,06:43,1104.75,1105.00,1104.50,1104.75,18,4
02/01/2005,06:44,1104.75,1104.75,1104.75,1104.75,0,14
02/01/2005,06:46,1104.50,1104.50,1104.50,1104.50,0,2
02/01/2005,06:48,1104.75,1104.75,1104.75,1104.75,71,0
02/01/2005,06:50,1104.75,1104.75,1104.75,1104.75,1,0
02/01/2005,06:52,1104.50,1104.50,1104.50,1104.50,0,1
02/01/2005,06:54,1104.75,1104.75,1104.75,1104.75,132,0
02/01/2005,06:55,1104.75,1104.75,1104.75,1104.75,55,0
02/01/2005,06:57,1104.50,1104.50,1104.50,1104.50,0,31
02/01/2005,06:58,1104.75,1104.75,1104.75,1104.75,50,0
02/01/2005,06:59,1104.75,1104.75,1104.75,1104.75,1,0
02/01/2005,07:00,1104.75,1104.75,1104.75,1104.75,16,0
02/01/2005,07:01,1104.75,1104.75,1104.75,1104.75,96,0
02/01/2005,07:02,1105.00,1105.00,1104.75,1104.75,3,34
02/01/2005,07:03,1104.75,1104.75,1104.75,1104.75,0,11
02/01/2005,07:04,1105.00,1105.00,1104.75,1104.75,6,4
02/01/2005,07:05,1104.75,1104.75,1104.75,1104.75,0,1
02/01/2005,07:06,1104.75,1105.00,1104.75,1105.00,6,21
02/01/2005,07:07,1105.00,1105.00,1104.75,1104.75,263,4
02/01/2005,07:08,1105.00,1105.00,1104.75,1104.75,4,1
02/01/2005,07:09,1105.00,1105.00,1105.00,1105.00,101,0
02/01/2005,07:13,1105.00,1105.00,1105.00,1105.00,1,0
02/01/2005,07:14,1105.00,1105.25,1105.00,1105.25,430,2
02/01/2005,07:15,1105.25,1105.50,1105.25,1105.25,587,5
02/01/2005,07:16,1105.25,1106.00,1105.25,1105.75,624,160
02/01/2005,07:17,1105.75,1105.75,1105.75,1105.75,127,0
02/01/2005,07:18,1105.75,1105.75,1105.50,1105.50,216,4
02/01/2005,07:19,1105.50,1105.75,1105.50,1105.75,5,3
02/01/2005,07:20,1105.50,1105.75,1105.50,1105.75,2,110
02/01/2005,07:21,1105.50,1105.50,1105.50,1105.50,0,2
02/01/2005,07:22,1105.50,1105.75,1105.50,1105.50,2,11
02/01/2005,07:23,1105.50,1105.50,1105.50,1105.50,0,141
02/01/2005,07:24,1105.50,1105.50,1105.25,1105.50,140,5
02/01/2005,07:25,1105.50,1105.50,1105.50,1105.50,84,0
02/01/2005,07:26,1105.75,1105.75,1105.50,1105.50,1,6
02/01/2005,07:27,1105.50,1105.75,1105.50,1105.75,5,10
02/01/2005,07:28,1105.50,1105.75,1105.50,1105.75,410,131
02/01/2005,07:29,1105.75,1105.75,1105.50,1105.75,5,8
02/01/2005,07:30,1105.75,1105.75,1105.50,1105.75,106,9
02/01/2005,07:31,1105.75,1105.75,1105.50,1105.50,107,11
02/01/2005,07:32,1105.50,1105.75,1105.50,1105.75,200,166
02/01/2005,07:33,1105.75,1105.75,1105.50,1105.50,5,15
02/01/2005,07:34,1105.50,1105.75,1105.50,1105.75,442,213
02/01/2005,07:35,1105.75,1106.25,1105.50,1106.25,928,31
02/01/2005,07:36,1106.25,1106.50,1106.00,1106.25,384,96
02/01/2005,07:37,1106.25,1106.25,1106.00,1106.25,184,45
02/01/2005,07:38,1106.00,1106.25,1106.00,1106.25,12,13
02/01/2005,07:39,1106.00,1106.25,1106.00,1106.25,69,1
02/01/2005,07:40,1106.25,1106.25,1106.25,1106.25,278,0
02/01/2005,07:41,1106.25,1106.25,1106.25,1106.25,82,0
02/01/2005,07:42,1106.25,1106.50,1106.25,1106.50,92,6
02/01/2005,07:43,1106.50,1106.50,1106.25,1106.25,76,176
02/01/2005,07:44,1106.25,1106.25,1106.00,1106.25,81,10
02/01/2005,07:45,1106.25,1106.25,1106.00,1106.00,207,6
02/01/2005,07:46,1106.00,1106.25,1106.00,1106.25,6,15
02/01/2005,07:47,1106.25,1106.25,1106.25,1106.25,188,0
02/01/2005,07:48,1106.25,1106.25,1106.25,1106.25,7,0
02/01/2005,07:49,1106.25,1106.75,1106.25,1106.50,795,20
02/01/2005,07:50,1106.50,1106.75,1106.50,1106.50,284,4
02/01/2005,07:51,1106.75,1106.75,1106.50,1106.50,3,31
02/01/2005,07:52,1106.75,1106.75,1106.75,1106.75,118,0
02/01/2005,07:53,1106.50,1106.75,1106.50,1106.50,5,60
02/01/2005,07:54,1106.50,1106.50,1106.25,1106.50,2,168
02/01/2005,07:55,1106.50,1106.50,1106.25,1106.50,183,1
02/01/2005,07:56,1106.25,1106.50,1106.25,1106.50,2,2
02/01/2005,07:57,1106.25,1106.50,1106.25,1106.50,369,21
02/01/2005,07:58,1106.50,1106.50,1106.50,1106.50,76,0
02/01/2005,07:59,1106.50,1106.50,1106.25,1106.25,86,6
02/01/2005,08:00,1106.25,1106.50,1106.25,1106.50,8,6
02/01/2005,08:01,1106.50,1106.50,1106.25,1106.50,235,2
02/01/2005,08:02,1106.50,1106.75,1106.50,1106.75,15,0
02/01/2005,08:03,1106.50,1106.50,1106.25,1106.25,5,129
02/01/2005,08:04,1106.50,1106.50,1106.25,1106.25,32,2
02/01/2005,08:05,1106.50,1106.50,1106.25,1106.25,10,2
02/01/2005,08:06,1106.25,1106.50,1106.25,1106.50,2,55
02/01/2005,08:07,1106.25,1106.25,1106.00,1106.00,0,487
02/01/2005,08:08,1106.25,1106.25,1106.00,1106.00,14,3
02/01/2005,08:09,1106.00,1106.25,1106.00,1106.25,2,4
02/01/2005,08:10,1106.00,1106.25,1106.00,1106.25,18,9
02/01/2005,08:11,1106.00,1106.25,1106.00,1106.25,1,28
02/01/2005,08:12,1106.00,1106.00,1105.75,1106.00,34,163
02/01/2005,08:13,1106.00,1106.25,1106.00,1106.25,20,0
02/01/2005,08:14,1106.25,1106.25,1106.00,1106.00,12,18
02/01/2005,08:15,1106.25,1106.25,1106.25,1106.25,25,0
02/01/2005,08:16,1106.25,1106.25,1106.00,1106.00,2,30
02/01/2005,08:17,1106.00,1106.25,1106.00,1106.00,5,88
02/01/2005,08:18,1106.00,1106.25,1106.00,1106.25,25,4
02/01/2005,08:19,1106.25,1106.25,1106.00,1106.00,3,133
02/01/2005,08:20,1106.00,1106.00,1106.00,1106.00,0,71
02/01/2005,08:21,1106.00,1106.25,1106.00,1106.00,1,53
02/01/2005,08:22,1105.75,1106.00,1105.75,1105.75,12,5
02/01/2005,08:23,1106.00,1106.00,1105.75,1106.00,7,8
02/01/2005,08:25,1105.75,1106.00,1105.75,1105.75,343,80
02/01/2005,08:26,1106.00,1106.00,1105.75,1105.75,4,28
02/01/2005,08:27,1105.75,1106.00,1105.75,1106.00,22,30
02/01/2005,08:28,1106.00,1106.25,1105.75,1106.25,826,5
02/01/2005,08:29,1106.25,1106.25,1105.75,1106.00,104,514
02/01/2005,08:30,1106.00,1106.25,1105.50,1106.00,1863,1336
02/01/2005,08:31,1106.25,1106.25,1105.75,1106.00,2411,1655
02/01/2005,08:32,1105.75,1106.00,1105.25,1105.25,429,1531
02/01/2005,08:33,1105.50,1105.75,1105.25,1105.50,821,794
02/01/2005,08:34,1105.50,1106.00,1105.25,1105.25,812,1202
02/01/2005,08:35,1105.25,1105.50,1105.00,1105.25,1358,1387
02/01/2005,08:36,1105.25,1105.50,1105.00,1105.25,709,459
02/01/2005,08:37,1105.50,1106.00,1105.25,1105.75,1354,887
02/01/2005,08:38,1105.75,1106.00,1105.50,1105.50,288,388
02/01/2005,08:39,1105.75,1106.25,1105.50,1106.00,1509,390
02/01/2005,08:40,1106.00,1106.25,1105.75,1105.75,206,775
02/01/2005,08:41,1105.75,1106.00,1105.75,1105.75,314,478
02/01/2005,08:42,1105.75,1106.00,1105.25,1105.50,1032,1926
02/01/2005,08:43,1105.50,1105.75,1105.50,1105.50,76,584
02/01/2005,08:44,1105.75,1106.00,1105.50,1105.75,623,180
02/01/2005,08:45,1105.75,1106.25,1105.75,1106.00,625,861
02/01/2005,08:46,1105.75,1106.00,1105.00,1105.50,560,2215
02/01/2005,08:47,1105.25,1105.50,1105.00,1105.00,519,365
02/01/2005,08:48,1105.25,1105.25,1104.75,1105.00,578,1733
02/01/2005,08:49,1105.00,1105.50,1105.00,1105.50,702,435
02/01/2005,08:50,1105.25,1105.50,1105.00,1105.25,448,828
02/01/2005,08:51,1105.25,1105.50,1105.00,1105.25,274,205
02/01/2005,08:52,1105.25,1105.25,1105.00,1105.25,429,480
02/01/2005,08:53,1105.25,1105.25,1104.75,1105.00,151,547
02/01/2005,08:54,1105.00,1105.25,1104.75,1105.00,756,1184
02/01/2005,08:55,1105.25,1105.25,1104.50,1104.50,949,2332
02/01/2005,08:56,1104.50,1105.00,1104.50,1105.00,1074,355
02/01/2005,08:57,1104.75,1105.25,1104.75,1105.00,1832,375
02/01/2005,08:58,1105.00,1105.25,1105.00,1105.25,662,1077
02/01/2005,08:59,1105.25,1105.50,1105.00,1105.25,502,490
02/01/2005,09:00,1105.25,1105.25,1105.00,1105.00,199,177
02/01/2005,09:01,1105.25,1105.50,1104.75,1105.00,911,1163
02/01/2005,09:02,1104.75,1105.25,1104.00,1104.50,1922,3774
02/01/2005,09:03,1104.50,1104.75,1104.25,1104.75,1700,500
02/01/2005,09:04,1104.50,1105.00,1104.50,1105.00,900,745
02/01/2005,09:05,1104.75,1105.25,1104.75,1105.25,598,183
02/01/2005,09:06,1105.25,1105.25,1105.00,1105.00,391,344
02/01/2005,09:07,1105.00,1105.50,1104.75,1104.75,321,1911
02/01/2005,09:08,1105.00,1105.25,1104.75,1105.00,800,651
02/01/2005,09:09,1105.00,1105.25,1104.75,1105.00,333,423
02/01/2005,09:10,1105.00,1105.75,1105.00,1105.50,1584,600
02/01/2005,09:11,1105.50,1106.00,1105.25,1105.50,1239,1065
02/01/2005,09:12,1105.25,1105.75,1105.00,1105.50,644,670
02/01/2005,09:13,1105.50,1105.50,1105.00,1105.25,346,431
02/01/2005,09:14,1105.00,1105.50,1105.00,1105.50,126,31
02/01/2005,09:15,1105.25,1105.50,1105.25,1105.50,168,26
02/01/2005,09:16,1105.50,1105.75,1105.25,1105.50,1528,528
02/01/2005,09:17,1105.50,1105.50,1105.25,1105.50,281,19
02/01/2005,09:18,1105.50,1105.75,1105.25,1105.50,359,76
02/01/2005,09:19,1105.75,1105.75,1105.25,1105.25,683,574
02/01/2005,09:20,1105.25,1105.50,1105.25,1105.25,596,1364
02/01/2005,09:21,1105.00,1105.25,1104.75,1105.00,426,1115
02/01/2005,09:22,1105.00,1105.00,1104.75,1104.75,62,387
02/01/2005,09:23,1104.75,1105.50,1104.75,1105.25,794,259
02/01/2005,09:24,1105.50,1105.75,1105.25,1105.50,1004,511
02/01/2005,09:25,1105.75,1105.75,1105.50,1105.50,377,89
02/01/2005,09:26,1105.75,1106.25,1105.50,1106.00,1528,455
02/01/2005,09:27,1106.00,1106.25,1106.00,1106.25,445,103
02/01/2005,09:28,1106.25,1106.25,1105.75,1106.25,452,670
02/01/2005,09:29,1106.00,1106.25,1105.75,1106.00,79,253
02/01/2005,09:30,1105.75,1106.25,1105.75,1106.00,369,88
02/01/2005,09:31,1106.00,1106.25,1105.25,1105.25,307,1925
02/01/2005,09:32,1105.25,1105.75,1105.25,1105.50,469,534
02/01/2005,09:33,1105.50,1105.75,1105.50,1105.50,6,150
02/01/2005,09:34,1105.50,1106.25,1105.50,1106.25,1408,309
02/01/2005,09:35,1106.25,1107.00,1106.00,1106.50,3753,641
02/01/2005,09:36,1106.50,1106.75,1106.25,1106.75,1018,964
02/01/2005,09:37,1106.50,1106.75,1106.50,1106.50,762,155
02/01/2005,09:38,1106.75,1106.75,1106.50,1106.50,250,739
02/01/2005,09:39,1106.75,1107.00,1106.50,1107.00,1589,184
02/01/2005,09:40,1107.00,1107.25,1106.75,1107.25,2386,1411
02/01/2005,09:41,1107.25,1107.25,1106.75,1106.75,630,1143
02/01/2005,09:42,1106.75,1107.25,1106.75,1107.00,1009,1364
02/01/2005,09:43,1107.00,1107.25,1107.00,1107.00,1642,168
02/01/2005,09:44,1107.00,1107.25,1106.75,1107.00,735,1405
02/01/2005,09:45,1107.25,1107.25,1106.75,1107.00,445,761
02/01/2005,09:46,1107.00,1107.25,1106.75,1107.00,473,181
02/01/2005,09:47,1107.00,1107.25,1106.75,1107.00,198,514
02/01/2005,09:48,1107.00,1107.25,1107.00,1107.00,439,239
02/01/2005,09:49,1107.25,1107.25,1107.00,1107.00,25,109
02/01/2005,09:50,1107.00,1107.50,1107.00,1107.00,536,2587
02/01/2005,09:51,1107.00,1107.00,1106.75,1106.75,69,468
02/01/2005,09:52,1107.00,1107.00,1106.50,1106.50,718,1049
02/01/2005,09:53,1106.50,1106.75,1106.50,1106.50,90,790
02/01/2005,09:54,1106.75,1106.75,1106.50,1106.50,56,82
02/01/2005,09:55,1106.75,1106.75,1106.50,1106.50,82,414
02/01/2005,09:56,1106.75,1107.00,1106.50,1106.75,1389,865
02/01/2005,09:57,1106.75,1107.00,1106.50,1106.75,542,126
02/01/2005,09:58,1107.00,1107.00,1106.75,1106.75,402,62
02/01/2005,09:59,1107.00,1107.00,1106.75,1107.00,31,10
02/01/2005,10:00,1107.00,1107.00,1106.50,1106.75,360,691
02/01/2005,10:01,1106.75,1107.25,1106.50,1107.00,895,97
02/01/2005,10:02,1107.25,1107.75,1107.00,1107.50,3247,524
02/01/2005,10:03,1107.50,1107.50,1107.00,1107.25,861,776
02/01/2005,10:04,1107.50,1107.75,1107.25,1107.50,785,120
02/01/2005,10:05,1107.50,1107.75,1107.50,1107.75,101,195
02/01/2005,10:06,1107.75,1107.75,1107.50,1107.50,466,244
02/01/2005,10:07,1107.50,1108.00,1107.50,1107.50,2648,1416
02/01/2005,10:08,1107.75,1108.00,1107.50,1107.50,1658,1466
02/01/2005,10:09,1107.50,1107.75,1107.50,1107.75,1078,258
02/01/2005,10:10,1107.50,1108.00,1107.50,1107.75,106,426
02/01/2005,10:11,1107.75,1108.00,1107.50,1107.50,688,551
02/01/2005,10:12,1107.75,1108.00,1107.50,1108.00,368,94
02/01/2005,10:13,1107.75,1108.00,1107.75,1108.00,133,190
02/01/2005,10:14,1107.75,1108.50,1107.75,1108.25,8023,1417
02/01/2005,10:15,1108.25,1108.50,1108.00,1108.25,1327,1608
02/01/2005,10:16,1108.25,1108.50,1108.00,1108.25,1418,460
02/01/2005,10:17,1108.25,1108.50,1108.25,1108.50,77,80
02/01/2005,10:18,1108.50,1108.50,1108.00,1108.25,143,1490
02/01/2005,10:19,1108.25,1108.75,1108.25,1108.25,1367,1169
02/01/2005,10:20,1108.50,1108.75,1108.25,1108.25,3905,1676
02/01/2005,10:21,1108.25,1108.50,1108.00,1108.50,692,504
02/01/2005,10:22,1108.50,1108.75,1108.25,1108.50,1410,929
02/01/2005,10:23,1108.50,1108.50,1108.00,1108.00,359,903
02/01/2005,10:24,1108.00,1108.25,1107.75,1108.00,862,2072
02/01/2005,10:25,1108.00,1108.25,1108.00,1108.00,189,159
02/01/2005,10:26,1108.00,1108.25,1108.00,1108.00,461,126
02/01/2005,10:27,1108.25,1108.25,1108.00,1108.00,74,687
02/01/2005,10:28,1108.00,1108.25,1108.00,1108.00,41,95
02/01/2005,10:29,1108.00,1108.25,1107.75,1107.75,92,1739
02/01/2005,10:30,1107.75,1108.00,1107.50,1107.75,209,785
02/01/2005,10:31,1107.75,1108.25,1107.50,1108.00,2308,467
02/01/2005,10:32,1108.00,1108.25,1107.75,1108.00,254,322
02/01/2005,10:33,1108.00,1108.25,1107.75,1108.00,561,22
02/01/2005,10:34,1108.00,1108.25,1108.00,1108.25,93,365
02/01/2005,10:35,1108.25,1109.25,1108.00,1109.00,5363,781
02/01/2005,10:36,1109.00,1109.00,1108.75,1108.75,1503,283
02/01/2005,10:37,1109.00,1109.25,1108.75,1109.00,3302,1294
02/01/2005,10:38,1109.00,1109.25,1109.00,1109.25,2190,505
02/01/2005,10:39,1109.00,1109.25,1108.75,1109.25,1255,737
02/01/2005,10:40,1109.25,1109.25,1108.75,1109.25,837,495
02/01/2005,10:41,1109.00,1109.25,1108.75,1109.00,744,350
02/01/2005,10:42,1109.00,1109.25,1109.00,1109.00,70,523
02/01/2005,10:43,1109.00,1109.75,1109.00,1109.25,2909,612
02/01/2005,10:44,1109.25,1109.50,1109.25,1109.25,649,266
02/01/2005,10:45,1109.25,1110.25,1109.25,1109.75,5519,1860
02/01/2005,10:46,1109.75,1110.75,1109.75,1110.50,5420,1242
02/01/2005,10:47,1110.50,1111.00,1110.25,1110.50,4417,2784
02/01/2005,10:48,1110.50,1110.75,1110.25,1110.25,976,947
02/01/2005,10:49,1110.50,1110.50,1110.25,1110.25,141,171
02/01/2005,10:50,1110.25,1110.75,1110.25,1110.25,1127,1269
02/01/2005,10:51,1110.50,1110.75,1110.00,1110.50,670,1319
02/01/2005,10:52,1110.50,1110.50,1110.25,1110.50,295,342
02/01/2005,10:53,1110.50,1110.50,1110.00,1110.25,1728,528
02/01/2005,10:54,1110.25,1110.75,1110.25,1110.50,1000,234
02/01/2005,10:55,1110.75,1110.75,1110.25,1110.25,45,1177
02/01/2005,10:56,1110.50,1110.50,1110.25,1110.25,625,599
02/01/2005,10:57,1110.50,1110.75,1110.25,1110.50,637,446
02/01/2005,10:58,1110.25,1110.50,1110.00,1110.00,106,464
02/01/2005,10:59,1110.00,1110.25,1110.00,1110.25,25,725
02/01/2005,11:00,1110.00,1110.50,1110.00,1110.25,524,183
02/01/2005,11:01,1110.50,1110.50,1110.00,1110.25,293,466
02/01/2005,11:02,1110.50,1110.75,1110.25,1110.75,854,323
02/01/2005,11:03,1110.75,1111.50,1110.50,1111.00,4441,1471
02/01/2005,11:04,1111.25,1111.25,1111.00,1111.00,962,442
02/01/2005,11:05,1111.25,1111.25,1110.75,1111.00,3012,1651
02/01/2005,11:06,1111.25,1111.25,1110.75,1111.00,2244,2908
02/01/2005,11:07,1111.00,1111.25,1111.00,1111.00,147,638
02/01/2005,11:08,1111.00,1111.50,1111.00,1111.25,2082,709
02/01/2005,11:09,1111.50,1111.50,1111.00,1111.00,147,735
02/01/2005,11:10,1111.25,1112.25,1111.00,1112.00,3891,1286
02/01/2005,11:11,1111.75,1112.25,1111.50,1112.00,3461,1660
02/01/2005,11:12,1111.75,1112.00,1111.75,1112.00,836,1742
02/01/2005,11:13,1112.00,1112.00,1111.50,1111.75,778,1087
02/01/2005,11:14,1111.75,1112.00,1111.75,1111.75,49,771
02/01/2005,11:15,1112.00,1112.00,1111.50,1111.50,20,1010
02/01/2005,11:16,1111.50,1111.75,1111.25,1111.25,22,1042
02/01/2005,11:17,1111.50,1111.50,1111.25,1111.50,120,472
02/01/2005,11:18,1111.50,1111.50,1110.75,1111.00,257,2148
02/01/2005,11:19,1111.00,1111.00,1110.50,1110.75,1173,2285
02/01/2005,11:20,1111.00,1111.50,1110.75,1111.25,1788,75
02/01/2005,11:21,1111.25,1111.25,1111.00,1111.00,214,161
02/01/2005,11:22,1111.25,1111.50,1111.00,1111.50,1350,430
02/01/2005,11:23,1111.50,1111.75,1111.25,1111.75,1954,943
02/01/2005,11:24,1111.75,1112.00,1111.50,1111.50,725,587
02/01/2005,11:25,1111.50,1111.75,1111.50,1111.50,676,137
02/01/2005,11:26,1111.50,1111.75,1111.50,1111.50,160,733
02/01/2005,11:27,1111.50,1111.75,1111.50,1111.50,148,199
02/01/2005,11:28,1111.50,1111.75,1111.50,1111.75,77,134
02/01/2005,11:29,1111.50,1111.75,1111.25,1111.25,128,889
02/01/2005,11:30,1111.25,1111.50,1111.25,1111.50,28,205
02/01/2005,11:31,1111.25,1111.75,1111.25,1111.75,656,73
02/01/2005,11:32,1111.75,1111.75,1111.50,1111.75,904,572
02/01/2005,11:33,1111.50,1111.75,1111.50,1111.50,630,183
02/01/2005,11:34,1111.50,1112.00,1111.50,1112.00,486,72
02/01/2005,11:35,1112.00,1112.00,1111.75,1112.00,340,1441
02/01/2005,11:36,1111.75,1112.00,1111.25,1111.50,268,694
02/01/2005,11:37,1111.50,1111.50,1111.25,1111.25,348,32
02/01/2005,11:38,1111.50,1111.50,1111.00,1111.25,425,654
02/01/2005,11:39,1111.25,1111.50,1111.00,1111.25,125,324
02/01/2005,11:40,1111.25,1111.25,1110.75,1111.00,269,1455
02/01/2005,11:41,1110.75,1111.25,1110.75,1111.00,389,421
02/01/2005,11:42,1111.25,1111.25,1111.00,1111.25,160,26
02/01/2005,11:43,1111.25,1111.25,1110.75,1111.00,230,366
02/01/2005,11:44,1110.75,1111.25,1110.75,1111.00,244,110
02/01/2005,11:45,1111.00,1111.00,1110.25,1110.50,464,2625
02/01/2005,11:46,1110.25,1110.75,1110.25,1110.25,1610,557
02/01/2005,11:47,1110.50,1110.75,1110.25,1110.75,854,228
02/01/2005,11:48,1110.50,1111.25,1110.50,1111.00,1262,115
02/01/2005,11:49,1111.25,1111.25,1111.00,1111.00,401,510
02/01/2005,11:50,1111.00,1111.25,1111.00,1111.25,58,369
02/01/2005,11:51,1111.00,1111.25,1111.00,1111.00,269,250
02/01/2005,11:52,1111.00,1111.25,1111.00,1111.00,52,233
02/01/2005,11:53,1111.00,1111.25,1110.75,1111.00,199,925
02/01/2005,11:54,1111.00,1111.25,1111.00,1111.00,25,776
02/01/2005,11:55,1111.00,1111.25,1111.00,1111.00,73,107
02/01/2005,11:56,1111.00,1111.25,1111.00,1111.00,56,248
02/01/2005,11:57,1111.00,1111.25,1111.00,1111.00,30,336
02/01/2005,11:58,1111.00,1111.25,1110.75,1110.75,37,360
02/01/2005,11:59,1110.75,1111.25,1110.75,1111.00,394,57
02/01/2005,12:00,1111.25,1111.25,1111.00,1111.25,135,9
02/01/2005,12:01,1111.00,1111.25,1111.00,1111.00,76,447
02/01/2005,12:02,1111.25,1111.25,1110.75,1110.75,150,479
02/01/2005,12:03,1110.75,1111.25,1110.75,1111.00,500,16
02/01/2005,12:04,1111.00,1111.25,1111.00,1111.00,15,14
02/01/2005,12:05,1111.25,1111.25,1111.00,1111.00,8,75
02/01/2005,12:06,1111.00,1111.25,1111.00,1111.25,110,141
02/01/2005,12:07,1111.25,1111.25,1110.75,1111.00,196,296
02/01/2005,12:08,1110.75,1111.25,1110.75,1111.00,218,241
02/01/2005,12:09,1111.00,1111.25,1110.75,1111.00,298,105
02/01/2005,12:10,1111.00,1111.25,1110.75,1111.00,235,143
02/01/2005,12:11,1111.00,1111.25,1111.00,1111.00,49,45
02/01/2005,12:12,1111.25,1111.25,1110.75,1111.00,187,694
02/01/2005,12:13,1110.75,1111.25,1110.50,1111.00,1551,840
02/01/2005,12:14,1111.25,1111.25,1111.00,1111.00,29,304
02/01/2005,12:15,1111.00,1111.00,1110.75,1110.75,29,1570
02/01/2005,12:16,1110.75,1111.00,1110.50,1110.75,289,259
02/01/2005,12:17,1110.75,1110.75,1110.50,1110.50,253,754
02/01/2005,12:18,1110.75,1111.00,1110.50,1110.50,133,348
02/01/2005,12:19,1110.50,1110.75,1110.25,1110.50,32,291
02/01/2005,12:20,1110.75,1110.75,1110.25,1110.50,35,469
02/01/2005,12:21,1110.50,1110.50,1110.25,1110.50,165,211
02/01/2005,12:22,1110.50,1110.50,1110.25,1110.50,258,10
02/01/2005,12:23,1110.50,1110.75,1110.25,1110.75,424,239
02/01/2005,12:24,1110.75,1110.75,1110.50,1110.50,30,142
02/01/2005,12:25,1110.75,1110.75,1110.50,1110.75,236,10
02/01/2005,12:26,1110.50,1110.75,1110.25,1110.50,29,350
02/01/2005,12:27,1110.50,1110.75,1110.25,1110.75,181,204
02/01/2005,12:28,1110.75,1111.75,1110.75,1111.50,4849,757
02/01/2005,12:29,1111.50,1111.50,1111.25,1111.50,647,26
02/01/2005,12:30,1111.25,1111.50,1111.25,1111.50,60,78
02/01/2005,12:31,1111.25,1111.50,1111.25,1111.50,94,36
02/01/2005,12:32,1111.25,1111.50,1111.25,1111.25,58,16
02/01/2005,12:33,1111.25,1111.50,1110.75,1110.75,68,1593
02/01/2005,12:34,1110.75,1111.00,1110.75,1111.00,31,103
02/01/2005,12:35,1111.00,1111.25,1110.75,1111.25,528,124
02/01/2005,12:36,1111.00,1111.25,1111.00,1111.00,10,204
02/01/2005,12:37,1111.00,1111.25,1111.00,1111.00,23,38
02/01/2005,12:38,1111.00,1111.25,1111.00,1111.25,13,91
02/01/2005,12:39,1111.25,1111.25,1111.00,1111.00,89,92
02/01/2005,12:40,1111.00,1111.25,1111.00,1111.00,65,507
02/01/2005,12:41,1111.00,1111.00,1110.50,1111.00,401,1408
02/01/2005,12:42,1111.00,1111.25,1110.75,1111.00,361,40
02/01/2005,12:43,1111.00,1111.00,1110.75,1111.00,109,11
02/01/2005,12:44,1111.00,1111.00,1110.75,1111.00,794,9
02/01/2005,12:45,1111.00,1111.00,1110.75,1110.75,419,354
02/01/2005,12:46,1111.00,1111.00,1110.75,1111.00,45,44
02/01/2005,12:47,1110.75,1111.00,1110.50,1110.75,139,1218
02/01/2005,12:48,1110.75,1111.25,1110.50,1111.25,1551,200
02/01/2005,12:49,1111.25,1111.50,1111.00,1111.00,136,449
02/01/2005,12:50,1111.25,1111.25,1111.00,1111.00,95,149
02/01/2005,12:51,1111.00,1111.25,1110.75,1110.75,89,645
02/01/2005,12:52,1111.00,1111.25,1111.00,1111.25,141,59
02/01/2005,12:53,1111.25,1111.25,1111.00,1111.00,26,19
02/01/2005,12:54,1111.25,1111.25,1111.00,1111.25,25,129
02/01/2005,12:55,1111.00,1111.25,1111.00,1111.25,44,63
02/01/2005,12:56,1111.25,1111.50,1111.00,1111.25,317,161
02/01/2005,12:57,1111.25,1111.50,1111.25,1111.25,30,225
02/01/2005,12:58,1111.25,1111.50,1111.25,1111.50,18,47
02/01/2005,12:59,1111.25,1111.50,1111.25,1111.25,19,56
02/01/2005,13:00,1111.25,1112.50,1111.25,1112.25,4734,665
02/01/2005,13:01,1112.25,1112.25,1112.00,1112.25,660,354
02/01/2005,13:02,1112.00,1112.25,1111.75,1112.00,273,685
02/01/2005,13:03,1111.75,1112.25,1111.75,1112.00,958,329
02/01/2005,13:04,1111.75,1112.25,1111.75,1111.75,795,170
02/01/2005,13:05,1111.75,1112.00,1111.75,1112.00,264,157
02/01/2005,13:06,1112.00,1112.00,1111.50,1111.75,1573,1592
02/01/2005,13:07,1111.75,1112.00,1111.75,1112.00,95,54
02/01/2005,13:08,1111.75,1112.25,1111.75,1112.25,378,85
02/01/2005,13:09,1112.00,1112.75,1112.00,1112.50,2141,101
02/01/2005,13:10,1112.75,1112.75,1112.50,1112.50,1532,273
02/01/2005,13:11,1112.50,1113.00,1112.50,1113.00,2879,137
02/01/2005,13:12,1113.00,1113.00,1112.50,1112.75,531,1228
02/01/2005,13:13,1112.75,1113.50,1112.50,1113.25,4815,1518
02/01/2005,13:14,1113.25,1114.00,1113.00,1113.50,2678,729
02/01/2005,13:15,1113.75,1113.75,1113.50,1113.50,455,954
02/01/2005,13:16,1113.50,1113.75,1113.25,1113.50,1379,911
02/01/2005,13:17,1113.25,1113.50,1113.25,1113.25,163,495
02/01/2005,13:18,1113.25,1113.50,1113.25,1113.25,48,102
02/01/2005,13:19,1113.25,1113.50,1113.25,1113.25,32,484
02/01/2005,13:20,1113.25,1113.50,1113.00,1113.00,5,948
02/01/2005,13:21,1113.00,1113.50,1113.00,1113.50,276,203
02/01/2005,13:22,1113.25,1113.50,1113.25,1113.25,621,328
02/01/2005,13:23,1113.25,1113.50,1113.25,1113.25,16,1071
02/01/2005,13:24,1113.25,1113.50,1113.25,1113.50,24,142
02/01/2005,13:25,1113.25,1113.50,1113.00,1113.50,396,413
02/01/2005,13:26,1113.25,1113.25,1112.75,1112.75,32,772
02/01/2005,13:27,1112.75,1113.00,1112.50,1112.50,85,1454
02/01/2005,13:28,1112.50,1113.00,1112.50,1112.75,574,726
02/01/2005,13:29,1112.75,1112.75,1112.25,1112.25,375,1211
02/01/2005,13:30,1112.50,1112.50,1112.00,1112.25,562,1575
02/01/2005,13:31,1112.50,1112.50,1112.25,1112.50,86,84
02/01/2005,13:32,1112.50,1113.00,1112.25,1112.75,1001,83
02/01/2005,13:33,1112.75,1113.25,1112.75,1113.00,761,261
02/01/2005,13:34,1113.00,1113.50,1113.00,1113.50,2177,130
02/01/2005,13:35,1113.50,1113.50,1113.00,1113.00,221,434
02/01/2005,13:36,1113.25,1113.50,1113.00,1113.25,335,133
02/01/2005,13:37,1113.25,1113.50,1113.25,1113.25,27,420
02/01/2005,13:38,1113.25,1113.50,1113.00,1113.25,1566,869
02/01/2005,13:39,1113.50,1113.75,1113.25,1113.50,1842,634
02/01/2005,13:40,1113.50,1113.75,1113.25,1113.75,518,116
02/01/2005,13:41,1113.50,1114.00,1113.50,1114.00,1244,835
02/01/2005,13:42,1114.00,1114.00,1113.25,1113.25,240,885
02/01/2005,13:43,1113.25,1113.50,1113.25,1113.25,59,94
02/01/2005,13:44,1113.50,1113.75,1113.25,1113.75,845,35
02/01/2005,13:45,1113.75,1113.75,1113.50,1113.50,266,693
02/01/2005,13:46,1113.75,1113.75,1113.25,1113.50,827,433
02/01/2005,13:47,1113.50,1113.50,1113.25,1113.25,278,755
02/01/2005,13:48,1113.25,1113.25,1112.25,1112.25,949,3619
02/01/2005,13:49,1112.25,1112.75,1112.25,1112.50,2057,787
02/01/2005,13:50,1112.25,1112.50,1112.25,1112.25,379,153
02/01/2005,13:51,1112.25,1112.50,1112.25,1112.25,167,707
02/01/2005,13:52,1112.25,1112.75,1112.25,1112.75,1031,241
02/01/2005,13:53,1112.50,1112.75,1112.50,1112.50,77,869
02/01/2005,13:54,1112.50,1112.75,1112.50,1112.75,20,578
02/01/2005,13:55,1112.50,1112.75,1112.25,1112.75,272,308
02/01/2005,13:56,1112.50,1112.75,1112.25,1112.50,799,383
02/01/2005,13:57,1112.50,1112.50,1112.00,1112.00,546,1584
02/01/2005,13:58,1112.00,1112.25,1111.75,1112.00,303,1791
02/01/2005,13:59,1112.00,1112.25,1111.75,1111.75,375,474
02/01/2005,14:00,1111.75,1112.25,1111.75,1111.75,928,615
02/01/2005,14:01,1112.00,1112.50,1111.75,1112.25,1124,1718
02/01/2005,14:02,1112.25,1112.25,1111.75,1111.75,535,1313
02/01/2005,14:03,1111.50,1112.25,1111.50,1112.00,1098,558
02/01/2005,14:04,1112.00,1112.25,1111.75,1112.00,189,541
02/01/2005,14:05,1112.00,1112.25,1111.75,1112.00,30,452
02/01/2005,14:06,1111.75,1112.00,1111.75,1112.00,472,108
02/01/2005,14:07,1112.00,1112.25,1111.75,1112.00,204,126
02/01/2005,14:08,1112.00,1112.25,1111.50,1111.75,184,939
02/01/2005,14:09,1111.75,1111.75,1111.25,1111.50,264,1571
02/01/2005,14:10,1111.50,1111.50,1110.75,1111.00,1461,2941
02/01/2005,14:11,1111.00,1111.50,1111.00,1111.25,1480,948
02/01/2005,14:12,1111.25,1111.50,1111.00,1111.00,895,971
02/01/2005,14:13,1111.25,1111.25,1111.00,1111.25,156,116
02/01/2005,14:14,1111.25,1112.00,1111.00,1112.00,3046,82
02/01/2005,14:15,1112.00,1112.25,1111.75,1111.75,877,1038
02/01/2005,14:16,1111.75,1112.00,1111.75,1112.00,65,667
02/01/2005,14:17,1111.75,1112.00,1111.75,1112.00,90,23
02/01/2005,14:18,1111.75,1112.00,1111.75,1111.75,833,223
02/01/2005,14:19,1112.00,1112.50,1111.75,1112.25,2998,214
02/01/2005,14:20,1112.50,1112.75,1112.25,1112.50,1289,452
02/01/2005,14:21,1112.50,1112.50,1112.00,1112.00,282,1168
02/01/2005,14:22,1112.00,1112.25,1111.75,1112.00,428,1487
02/01/2005,14:23,1112.00,1112.25,1111.75,1112.00,745,517
02/01/2005,14:24,1111.75,1112.00,1111.50,1111.75,355,1580
02/01/2005,14:25,1111.75,1112.00,1111.75,1111.75,143,593
02/01/2005,14:26,1112.00,1112.00,1111.50,1111.75,700,609
02/01/2005,14:27,1111.50,1111.75,1111.50,1111.75,240,45
02/01/2005,14:28,1112.00,1112.00,1111.50,1112.00,340,296
02/01/2005,14:29,1111.75,1112.00,1111.50,1111.75,58,599
02/01/2005,14:30,1111.75,1111.75,1110.75,1111.00,286,2101
02/01/2005,14:31,1111.25,1111.25,1110.50,1110.50,322,3078
02/01/2005,14:32,1110.50,1110.75,1110.25,1110.50,1326,2306
02/01/2005,14:33,1110.50,1110.75,1110.25,1110.75,1543,746
02/01/2005,14:34,1110.75,1110.75,1110.00,1110.50,1084,2627
02/01/2005,14:35,1110.25,1110.50,1110.25,1110.25,194,350
02/01/2005,14:36,1110.50,1110.50,1110.25,1110.50,974,1336
02/01/2005,14:37,1110.50,1110.75,1110.50,1110.50,896,66
02/01/2005,14:38,1110.50,1111.00,1110.50,1111.00,1594,208
02/01/2005,14:39,1111.00,1111.25,1110.75,1111.25,572,22
02/01/2005,14:40,1111.25,1111.50,1111.00,1111.25,1088,929
02/01/2005,14:41,1111.00,1111.75,1111.00,1111.50,1561,463
02/01/2005,14:42,1111.50,1112.00,1111.25,1111.50,1144,1282
02/01/2005,14:43,1111.50,1111.50,1111.00,1111.25,506,879
02/01/2005,14:44,1111.25,1111.75,1111.25,1111.50,806,625
02/01/2005,14:45,1111.50,1111.75,1111.25,1111.50,809,858
02/01/2005,14:46,1111.75,1111.75,1111.50,1111.75,19,408
02/01/2005,14:47,1111.50,1112.25,1111.50,1112.25,2050,531
02/01/2005,14:48,1112.25,1112.50,1112.00,1112.00,825,527
02/01/2005,14:49,1112.25,1112.25,1112.00,1112.25,977,314
02/01/2005,14:50,1112.25,1112.25,1112.00,1112.25,1320,187
02/01/2005,14:51,1112.00,1112.25,1112.00,1112.25,122,1855
02/01/2005,14:52,1112.00,1112.50,1112.00,1112.25,587,622
02/01/2005,14:53,1112.50,1113.50,1112.25,1113.25,4929,1942
02/01/2005,14:54,1113.00,1113.25,1112.75,1112.75,382,893
02/01/2005,14:55,1112.75,1113.25,1112.75,1113.00,1229,728
02/01/2005,14:56,1113.00,1113.25,1112.75,1113.00,156,2354
02/01/2005,14:57,1112.75,1113.25,1112.75,1113.00,1820,889
02/01/2005,14:58,1113.25,1113.25,1112.75,1112.75,281,909
02/01/2005,14:59,1113.00,1113.00,1112.25,1112.25,1277,2656
02/01/2005,15:00,1112.50,1112.50,1112.00,1112.25,2786,3784
02/01/2005,15:01,1112.00,1112.50,1111.50,1112.00,3017,5191
02/01/2005,15:02,1112.00,1112.00,1111.25,1111.50,527,1776
02/01/2005,15:03,1111.50,1112.00,1111.00,1111.75,3236,3362
02/01/2005,15:04,1111.75,1112.50,1111.50,1112.25,1730,1280
02/01/2005,15:05,1112.25,1112.50,1111.75,1112.25,963,1102
02/01/2005,15:06,1112.25,1112.75,1112.25,1112.50,529,1058
02/01/2005,15:07,1112.50,1113.00,1112.25,1113.00,1315,503
02/01/2005,15:08,1113.00,1113.25,1112.75,1112.75,1481,1051
02/01/2005,15:09,1112.75,1113.00,1112.00,1112.25,495,1792
02/01/2005,15:10,1112.25,1112.25,1111.50,1111.75,652,1987
02/01/2005,15:11,1111.75,1112.75,1111.75,1112.25,2251,807
02/01/2005,15:12,1112.25,1112.25,1111.75,1112.00,236,979
02/01/2005,15:13,1112.00,1112.50,1111.75,1112.25,891,579
02/01/2005,15:14,1112.25,1112.25,1112.00,1112.25,480,241
02/01/2005,15:15,1112.00,1112.75,1111.75,1112.75,4058,2916
02/01/2005,15:30,1112.75,1112.75,1112.75,1112.75,103,0
02/01/2005,15:31,1112.75,1113.00,1112.50,1112.75,152,168
02/01/2005,15:32,1112.75,1113.00,1112.50,1112.75,83,150
02/01/2005,15:33,1112.75,1113.25,1112.75,1113.25,343,77
02/01/2005,15:34,1113.25,1113.25,1113.00,1113.00,5,280
02/01/2005,15:35,1112.75,1113.00,1112.50,1112.75,44,439
02/01/2005,15:36,1112.75,1112.75,1112.50,1112.75,125,207
02/01/2005,15:37,1112.75,1112.75,1112.50,1112.75,279,3
02/01/2005,15:38,1112.75,1112.75,1112.75,1112.75,20,0
02/01/2005,15:39,1112.50,1112.50,1112.50,1112.50,0,20
02/01/2005,15:40,1112.50,1112.75,1112.50,1112.50,105,6
02/01/2005,15:41,1112.75,1112.75,1112.75,1112.75,85,0
02/01/2005,15:42,1112.75,1112.75,1112.50,1112.50,25,2
02/01/2005,15:43,1112.75,1112.75,1112.75,1112.75,10,0
02/01/2005,15:44,1112.75,1112.75,1112.75,1112.75,27,0
02/01/2005,15:45,1112.75,1112.75,1112.50,1112.50,8,2
02/01/2005,15:47,1112.75,1112.75,1112.75,1112.75,157,0
02/01/2005,15:48,1113.00,1113.00,1112.75,1113.00,474,10
02/01/2005,15:49,1113.00,1113.25,1113.00,1113.25,67,0
02/01/2005,15:50,1113.25,1113.25,1113.00,1113.25,213,1
02/01/2005,15:51,1113.25,1113.50,1113.00,1113.25,95,28
02/01/2005,15:52,1113.00,1113.50,1113.00,1113.50,525,10
02/01/2005,15:53,1113.50,1113.75,1113.25,1113.50,190,126
02/01/2005,15:54,1113.50,1113.50,1113.25,1113.50,276,10
02/01/2005,15:55,1113.75,1114.00,1113.75,1113.75,273,12
02/01/2005,15:56,1113.75,1114.25,1113.75,1114.25,309,2
02/01/2005,15:57,1114.25,1114.25,1114.00,1114.25,217,58
02/01/2005,15:58,1114.25,1114.50,1114.25,1114.25,190,5
02/01/2005,15:59,1114.50,1114.50,1114.25,1114.50,618,4
02/01/2005,16:00,1114.50,1114.75,1114.25,1114.50,315,185
02/01/2005,17:01,1114.25,1114.25,1114.00,1114.00,3,100
02/01/2005,17:02,1114.25,1114.25,1114.25,1114.25,20,0
02/01/2005,17:03,1114.25,1114.25,1114.00,1114.25,13,1
02/01/2005,17:05,1114.25,1114.25,1114.25,1114.25,10,0
02/01/2005,17:06,1114.25,1114.25,1114.25,1114.25,1,0
02/01/2005,17:08,1114.25,1114.25,1114.25,1114.25,115,0
02/01/2005,17:09,1114.50,1114.50,1114.50,1114.50,2,0
02/01/2005,17:10,1114.25,1114.25,1114.25,1114.25,0,1
02/01/2005,17:11,1114.25,1114.25,1114.25,1114.25,0,14
02/01/2005,17:12,1114.25,1114.25,1114.25,1114.25,0,3
02/01/2005,17:13,1114.25,1114.25,1114.25,1114.25,0,1
02/01/2005,17:14,1114.00,1114.00,1114.00,1114.00,0,1
02/01/2005,17:16,1114.25,1114.25,1114.25,1114.25,1,0
02/01/2005,17:17,1114.00,1114.00,1114.00,1114.00,0,153
02/01/2005,17:18,1114.00,1114.00,1114.00,1114.00,0,13
02/01/2005,17:19,1114.00,1114.25,1114.00,1114.25,76,8
02/01/2005,17:20,1114.25,1114.25,1114.25,1114.25,3,0
02/01/2005,17:21,1114.25,1114.25,1114.25,1114.25,2,0
02/01/2005,17:25,1114.25,1114.25,1114.25,1114.25,1,0
02/01/2005,17:26,1114.25,1114.25,1114.25,1114.25,40,0
02/01/2005,17:27,1114.25,1114.25,1114.00,1114.00,1,5
02/01/2005,17:28,1114.25,1114.25,1114.25,1114.25,1,0
02/01/2005,17:29,1114.25,1114.25,1114.25,1114.25,1,0
02/01/2005,17:30,1114.00,1114.00,1114.00,1114.00,0,1
02/01/2005,17:31,1114.00,1114.00,1114.00,1114.00,0,1
02/01/2005,17:32,1114.00,1114.00,1114.00,1114.00,0,1
02/01/2005,17:35,1114.25,1114.25,1114.25,1114.25,5,0
02/01/2005,17:37,1114.00,1114.00,1114.00,1114.00,0,1
02/01/2005,17:39,1114.00,1114.00,1114.00,1114.00,0,18
02/01/2005,17:41,1114.00,1114.25,1114.00,1114.25,1,1
02/01/2005,17:42,1114.25,1114.25,1114.25,1114.25,12,0
02/01/2005,17:43,1114.00,1114.00,1114.00,1114.00,0,1
02/01/2005,17:44,1114.00,1114.00,1114.00,1114.00,0,1
02/01/2005,17:46,1114.00,1114.00,1114.00,1114.00,0,2
02/01/2005,17:47,1114.00,1114.00,1113.75,1113.75,0,95
02/01/2005,17:50,1113.75,1114.00,1113.75,1114.00,1,1
02/01/2005,17:51,1114.00,1114.00,1114.00,1114.00,57,0
02/01/2005,17:52,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,17:53,1114.00,1114.00,1114.00,1114.00,9,0
02/01/2005,17:54,1114.00,1114.00,1114.00,1114.00,1,0
02/01/2005,17:59,1114.00,1114.00,1114.00,1114.00,2,0
02/01/2005,18:03,1113.75,1113.75,1113.75,1113.75,0,21
02/01/2005,18:04,1113.75,1113.75,1113.75,1113.75,0,10
02/01/2005,18:07,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,18:10,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,18:11,1113.75,1113.75,1113.75,1113.75,0,8
02/01/2005,18:13,1113.75,1113.75,1113.75,1113.75,0,2
02/01/2005,18:14,1113.75,1114.00,1113.75,1113.75,2,142
02/01/2005,18:15,1113.50,1113.75,1113.50,1113.75,1,1
02/01/2005,18:16,1113.75,1113.75,1113.75,1113.75,4,0
02/01/2005,18:18,1113.50,1113.50,1113.50,1113.50,0,3
02/01/2005,18:19,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,18:20,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,18:24,1113.50,1113.75,1113.50,1113.75,1,1
02/01/2005,18:25,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,18:26,1113.75,1113.75,1113.75,1113.75,115,0
02/01/2005,18:27,1113.75,1113.75,1113.75,1113.75,5,0
02/01/2005,18:30,1113.75,1113.75,1113.75,1113.75,7,0
02/01/2005,18:31,1113.75,1114.00,1113.75,1114.00,3,0
02/01/2005,18:40,1114.00,1114.00,1113.75,1113.75,1,1
02/01/2005,18:41,1113.75,1113.75,1113.75,1113.75,0,7
02/01/2005,18:43,1113.75,1113.75,1113.75,1113.75,0,2
02/01/2005,18:45,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,18:46,1113.75,1113.75,1113.75,1113.75,0,34
02/01/2005,18:47,1113.75,1113.75,1113.75,1113.75,0,4
02/01/2005,18:51,1113.75,1113.75,1113.75,1113.75,0,3
02/01/2005,18:53,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,18:54,1113.75,1113.75,1113.75,1113.75,0,2
02/01/2005,18:55,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,18:57,1113.75,1113.75,1113.50,1113.50,0,9
02/01/2005,19:01,1113.50,1113.50,1113.50,1113.50,0,15
02/01/2005,19:04,1113.50,1113.50,1113.50,1113.50,0,5
02/01/2005,19:06,1113.50,1113.50,1113.50,1113.50,0,10
02/01/2005,19:07,1113.50,1113.75,1113.50,1113.75,5,5
02/01/2005,19:14,1113.75,1113.75,1113.75,1113.75,6,0
02/01/2005,19:15,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,19:16,1113.75,1113.75,1113.50,1113.50,1,1
02/01/2005,19:26,1113.75,1113.75,1113.75,1113.75,3,0
02/01/2005,19:27,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,19:31,1113.50,1113.50,1113.50,1113.50,0,2
02/01/2005,19:34,1113.50,1113.50,1113.50,1113.50,0,5
02/01/2005,19:35,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,19:40,1113.75,1113.75,1113.50,1113.50,2,5
02/01/2005,19:41,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,19:42,1113.75,1113.75,1113.75,1113.75,5,0
02/01/2005,19:46,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,19:51,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,19:54,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,19:55,1113.75,1113.75,1113.75,1113.75,2,0
02/01/2005,20:01,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,20:04,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,20:05,1113.75,1113.75,1113.75,1113.75,5,0
02/01/2005,20:06,1113.75,1113.75,1113.75,1113.75,3,0
02/01/2005,20:07,1113.75,1113.75,1113.75,1113.75,39,0
02/01/2005,20:08,1114.00,1114.00,1113.75,1113.75,6,2
02/01/2005,20:13,1113.75,1114.00,1113.75,1114.00,1,6
02/01/2005,20:15,1113.75,1113.75,1113.75,1113.75,0,4
02/01/2005,20:16,1113.75,1113.75,1113.75,1113.75,0,2
02/01/2005,20:20,1113.75,1114.00,1113.75,1114.00,2,1
02/01/2005,20:21,1113.75,1113.75,1113.75,1113.75,0,2
02/01/2005,20:23,1114.00,1114.00,1114.00,1114.00,1,0
02/01/2005,20:27,1114.00,1114.00,1114.00,1114.00,1,0
02/01/2005,20:29,1114.00,1114.00,1113.75,1114.00,11,1
02/01/2005,20:32,1114.00,1114.00,1114.00,1114.00,1,0
02/01/2005,20:40,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,20:45,1113.75,1113.75,1113.75,1113.75,0,4
02/01/2005,20:46,1113.75,1113.75,1113.75,1113.75,0,2
02/01/2005,20:48,1113.75,1113.75,1113.75,1113.75,0,12
02/01/2005,20:52,1113.50,1113.75,1113.50,1113.75,5,50
02/01/2005,20:55,1113.75,1113.75,1113.50,1113.50,1,20
02/01/2005,20:59,1113.50,1113.50,1113.50,1113.50,0,21
02/01/2005,21:00,1113.50,1113.50,1113.50,1113.50,0,20
02/01/2005,21:02,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,21:05,1114.00,1114.00,1114.00,1114.00,2,0
02/01/2005,21:09,1113.75,1113.75,1113.75,1113.75,0,6
02/01/2005,21:10,1113.75,1113.75,1113.50,1113.50,0,3
02/01/2005,21:24,1113.75,1113.75,1113.75,1113.75,13,0
02/01/2005,21:25,1113.75,1113.75,1113.75,1113.75,5,0
02/01/2005,21:28,1113.75,1113.75,1113.75,1113.75,6,0
02/01/2005,21:34,1114.00,1114.00,1114.00,1114.00,3,0
02/01/2005,21:42,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,21:43,1113.75,1113.75,1113.75,1113.75,0,1
02/01/2005,21:44,1113.75,1113.75,1113.75,1113.75,0,13
02/01/2005,21:46,1113.75,1113.75,1113.75,1113.75,0,3
02/01/2005,21:47,1113.50,1113.50,1113.50,1113.50,0,25
02/01/2005,21:48,1113.50,1113.50,1113.50,1113.50,0,40
02/01/2005,21:56,1113.50,1113.50,1113.50,1113.50,0,4
02/01/2005,21:57,1113.50,1113.75,1113.50,1113.75,1,1
02/01/2005,21:58,1113.50,1113.50,1113.50,1113.50,0,7
02/01/2005,21:59,1113.25,1113.25,1113.25,1113.25,0,10
02/01/2005,22:00,1113.25,1113.25,1113.25,1113.25,0,10
02/01/2005,22:02,1113.25,1113.25,1113.25,1113.25,0,1
02/01/2005,22:04,1113.25,1113.25,1113.25,1113.25,0,1
02/01/2005,22:05,1113.50,1113.50,1113.50,1113.50,80,0
02/01/2005,22:07,1113.50,1113.50,1113.50,1113.50,1,0
02/01/2005,22:12,1113.75,1113.75,1113.75,1113.75,5,0
02/01/2005,22:19,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,22:20,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,22:21,1113.50,1113.50,1113.50,1113.50,0,3
02/01/2005,22:23,1113.50,1113.50,1113.50,1113.50,0,10
02/01/2005,22:25,1113.50,1113.50,1113.50,1113.50,0,2
02/01/2005,22:26,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,22:29,1113.50,1113.50,1113.50,1113.50,0,34
02/01/2005,22:33,1113.50,1113.50,1113.50,1113.50,0,20
02/01/2005,22:41,1113.75,1113.75,1113.75,1113.75,2,0
02/01/2005,22:44,1113.75,1113.75,1113.75,1113.75,21,0
02/01/2005,22:48,1113.75,1113.75,1113.75,1113.75,2,0
02/01/2005,22:49,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,22:50,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,22:52,1113.75,1113.75,1113.75,1113.75,2,0
02/01/2005,22:54,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,22:58,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,22:59,1113.75,1113.75,1113.75,1113.75,5,0
02/01/2005,23:10,1113.75,1113.75,1113.75,1113.75,2,0
02/01/2005,23:13,1113.50,1113.50,1113.50,1113.50,0,1
02/01/2005,23:25,1113.50,1113.50,1113.50,1113.50,0,5
02/01/2005,23:42,1113.75,1113.75,1113.75,1113.75,15,0
02/01/2005,23:44,1113.75,1113.75,1113.75,1113.75,10,0
02/01/2005,23:46,1113.75,1113.75,1113.75,1113.75,3,0
02/01/2005,23:47,1113.75,1113.75,1113.75,1113.75,1,0
02/01/2005,23:51,1114.00,1114.00,1114.00,1114.00,1,0
02/01/2005,23:54,1114.00,1114.00,1114.00,1114.00,4,0
02/02/2005,00:00,1113.75,1113.75,1113.75,1113.75,0,1
02/02/2005,00:01,1114.00,1114.00,1113.75,1113.75,26,5
02/02/2005,00:03,1113.75,1113.75,1113.75,1113.75,0,1
02/02/2005,00:04,1113.75,1113.75,1113.75,1113.75,0,5
02/02/2005,00:07,1113.75,1113.75,1113.75,1113.75,0,7
02/02/2005,00:09,1113.75,1113.75,1113.75,1113.75,0,7
02/02/2005,00:13,1113.50,1113.50,1113.50,1113.50,0,3
02/02/2005,00:14,1113.75,1113.75,1113.75,1113.75,1,0
02/02/2005,00:15,1113.50,1113.50,1113.50,1113.50,0,1
02/02/2005,00:22,1113.75,1113.75,1113.75,1113.75,1,0
02/02/2005,00:25,1113.50,1113.50,1113.50,1113.50,0,1
02/02/2005,00:29,1113.75,1113.75,1113.75,1113.75,2,0
02/02/2005,00:30,1113.75,1113.75,1113.75,1113.75,3,0
02/02/2005,00:31,1113.75,1113.75,1113.50,1113.50,3,3
02/02/2005,00:32,1113.75,1113.75,1113.75,1113.75,5,0
02/02/2005,00:37,1113.75,1113.75,1113.75,1113.75,1,0
02/02/2005,00:39,1113.75,1113.75,1113.75,1113.75,1,0
02/02/2005,00:40,1114.00,1114.00,1114.00,1114.00,1,0
02/02/2005,00:45,1114.00,1114.00,1114.00,1114.00,1,0
02/02/2005,00:46,1114.00,1114.00,1114.00,1114.00,2,0
02/02/2005,00:50,1113.50,1113.50,1113.50,1113.50,0,1
02/02/2005,00:52,1113.75,1113.75,1113.75,1113.75,4,0
02/02/2005,00:56,1113.75,1113.75,1113.75,1113.75,1,0
02/02/2005,01:01,1113.75,1113.75,1113.75,1113.75,1,0
02/02/2005,01:07,1113.75,1113.75,1113.75,1113.75,5,0
02/02/2005,01:08,1113.75,1113.75,1113.75,1113.75,1,0
02/02/2005,01:09,1114.00,1114.00,1114.00,1114.00,6,0
02/02/2005,01:12,1114.00,1114.00,1114.00,1114.00,1,0
02/02/2005,01:13,1114.00,1114.00,1114.00,1114.00,81,0
02/02/2005,01:14,1114.00,1114.00,1114.00,1114.00,34,0
02/02/2005,01:15,1114.00,1114.00,1114.00,1114.00,10,0
02/02/2005,01:16,1114.00,1114.00,1114.00,1114.00,15,0
02/02/2005,01:17,1114.00,1114.00,1114.00,1114.00,6,0
02/02/2005,01:19,1114.00,1114.00,1114.00,1114.00,1,0
02/02/2005,01:22,1114.25,1114.25,1114.25,1114.25,1,0
02/02/2005,01:23,1114.25,1114.25,1114.25,1114.25,1,0
02/02/2005,01:24,1114.00,1114.25,1114.00,1114.00,2,3
02/02/2005,01:25,1114.25,1114.25,1114.25,1114.25,25,0
02/02/2005,01:26,1114.00,1114.25,1114.00,1114.25,6,1
02/02/2005,01:27,1114.25,1114.25,1114.25,1114.25,52,0
02/02/2005,01:28,1114.50,1114.50,1114.25,1114.50,7,5
02/02/2005,01:29,1114.25,1114.25,1114.25,1114.25,0,17
02/02/2005,01:31,1114.25,1114.25,1114.25,1114.25,0,6
02/02/2005,01:32,1114.50,1114.50,1114.50,1114.50,1,0
02/02/2005,01:33,1114.50,1114.50,1114.50,1114.50,3,0
02/02/2005,01:36,1114.50,1114.50,1114.25,1114.25,9,1
02/02/2005,01:37,1114.50,1114.50,1114.50,1114.50,5,0
02/02/2005,01:38,1114.25,1114.25,1114.25,1114.25,0,1
02/02/2005,01:40,1114.25,1114.25,1114.25,1114.25,0,2
02/02/2005,01:42,1114.25,1114.25,1114.25,1114.25,0,3
02/02/2005,01:46,1114.50,1114.50,1114.50,1114.50,1,0
02/02/2005,01:48,1114.50,1114.50,1114.50,1114.50,181,0
02/02/2005,01:49,1114.50,1114.50,1114.50,1114.50,8,0
02/02/2005,01:50,1114.50,1114.50,1114.50,1114.50,2,0
02/02/2005,01:51,1114.50,1114.50,1114.50,1114.50,22,0
02/02/2005,01:52,1114.50,1114.50,1114.50,1114.50,85,0
02/02/2005,01:53,1114.50,1114.50,1114.50,1114.50,36,0
02/02/2005,01:55,1114.50,1114.50,1114.50,1114.50,18,0
02/02/2005,01:56,1114.25,1114.25,1114.25,1114.25,0,50
02/02/2005,01:58,1114.25,1114.25,1114.25,1114.25,0,55
02/02/2005,01:59,1114.25,1114.25,1114.25,1114.25,0,1
02/02/2005,02:00,1114.50,1114.50,1114.50,1114.50,1,0
02/02/2005,02:01,1114.25,1114.25,1114.25,1114.25,0,40
02/02/2005,02:02,1114.25,1114.25,1114.25,1114.25,0,90
02/02/2005,02:03,1114.25,1114.25,1114.00,1114.00,0,90
02/02/2005,02:04,1114.00,1114.00,1114.00,1114.00,0,48
02/02/2005,02:05,1113.75,1113.75,1113.75,1113.75,0,51
02/02/2005,02:06,1113.75,1114.00,1113.75,1114.00,3,20
02/02/2005,02:07,1114.00,1114.25,1114.00,1114.25,78,0
02/02/2005,02:08,1114.00,1114.00,1114.00,1114.00,0,66
02/02/2005,02:09,1114.00,1114.00,1114.00,1114.00,0,23
02/02/2005,02:10,1114.00,1114.00,1114.00,1114.00,0,15
02/02/2005,02:11,1113.75,1113.75,1113.75,1113.75,0,19
02/02/2005,02:12,1113.75,1113.75,1113.75,1113.75,0,107
02/02/2005,02:13,1113.50,1113.75,1113.50,1113.50,11,9
02/02/2005,02:14,1113.75,1113.75,1113.75,1113.75,40,0
02/02/2005,02:15,1113.75,1113.75,1113.75,1113.75,32,0
02/02/2005,02:16,1113.50,1113.75,1113.50,1113.75,48,15
02/02/2005,02:17,1113.75,1113.75,1113.75,1113.75,56,0
02/02/2005,02:19,1113.50,1113.75,1113.50,1113.75,132,3
02/02/2005,02:20,1113.75,1113.75,1113.75,1113.75,9,0
02/02/2005,02:21,1113.75,1113.75,1113.75,1113.75,2,0
02/02/2005,02:22,1113.75,1113.75,1113.75,1113.75,3,0
02/02/2005,02:23,1113.75,1113.75,1113.75,1113.75,10,0
02/02/2005,02:24,1113.75,1113.75,1113.75,1113.75,10,0
02/02/2005,02:25,1113.50,1113.50,1113.25,1113.25,0,269
02/02/2005,02:26,1113.25,1113.25,1113.25,1113.25,0,40
02/02/2005,02:27,1113.50,1113.50,1113.50,1113.50,82,0
02/02/2005,02:30,1113.75,1113.75,1113.75,1113.75,35,0
02/02/2005,02:31,1113.50,1113.75,1113.50,1113.75,6,36
02/02/2005,02:32,1113.75,1113.75,1113.75,1113.75,14,0
02/02/2005,02:33,1113.75,1114.00,1113.75,1114.00,30,0
02/02/2005,02:34,1113.75,1113.75,1113.75,1113.75,0,35
02/02/2005,02:35,1114.00,1114.00,1114.00,1114.00,15,0
02/02/2005,02:37,1113.75,1113.75,1113.75,1113.75,0,100
02/02/2005,02:38,1113.75,1113.75,1113.75,1113.75,0,17
02/02/2005,02:39,1113.75,1113.75,1113.75,1113.75,0,114
02/02/2005,02:40,1113.75,1113.75,1113.75,1113.75,0,21
02/02/2005,02:41,1113.75,1113.75,1113.75,1113.75,0,36
02/02/2005,02:42,1114.00,1114.00,1113.75,1113.75,141,10
02/02/2005,02:43,1114.00,1114.00,1114.00,1114.00,7,0
02/02/2005,02:44,1114.00,1114.00,1114.00,1114.00,39,0
02/02/2005,02:45,1114.00,1114.00,1114.00,1114.00,37,0
02/02/2005,02:46,1114.00,1114.00,1113.50,1113.75,10,48
02/02/2005,02:48,1114.00,1114.00,1114.00,1114.00,35,0
02/02/2005,02:49,1114.00,1114.00,1114.00,1114.00,2,0
02/02/2005,02:51,1113.75,1113.75,1113.50,1113.75,17,20
02/02/2005,02:52,1113.75,1113.75,1113.75,1113.75,16,0
02/02/2005,02:53,1113.75,1114.00,1113.75,1114.00,9,0
02/02/2005,02:54,1114.00,1114.00,1113.50,1113.50,1,14
02/02/2005,02:55,1113.75,1113.75,1113.75,1113.75,5,0
02/02/2005,02:56,1113.75,1113.75,1113.75,1113.75,16,0
02/02/2005,02:58,1113.75,1114.00,1113.75,1114.00,13,0
02/02/2005,02:59,1114.00,1114.00,1113.75,1113.75,1,100
02/02/2005,03:00,1113.75,1113.75,1113.50,1113.50,0,135
02/02/2005,03:01,1113.75,1113.75,1113.75,1113.75,188,0
02/02/2005,03:02,1113.75,1113.75,1113.75,1113.75,20,0
02/02/2005,03:03,1114.00,1114.00,1113.75,1114.00,4,5
02/02/2005,03:04,1114.00,1114.00,1114.00,1114.00,1,0
02/02/2005,03:06,1113.75,1113.75,1113.75,1113.75,0,15
02/02/2005,03:07,1113.75,1113.75,1113.75,1113.75,0,96
02/02/2005,03:09,1113.50,1113.50,1113.50,1113.50,0,8
02/02/2005,03:12,1113.75,1113.75,1113.50,1113.75,3,2
02/02/2005,03:13,1113.75,1113.75,1113.75,1113.75,166,0
02/02/2005,03:14,1114.00,1114.00,1113.75,1113.75,6,100
02/02/2005,03:17,1114.00,1114.00,1114.00,1114.00,10,0
02/02/2005,03:18,1113.75,1113.75,1113.75,1113.75,0,75
02/02/2005,03:19,1113.75,1113.75,1113.75,1113.75,0,80
02/02/2005,03:24,1113.75,1113.75,1113.75,1113.75,0,12
02/02/2005,03:25,1113.75,1113.75,1113.50,1113.50,0,13
02/02/2005,03:26,1113.50,1113.50,1113.50,1113.50,0,2
02/02/2005,03:27,1113.75,1113.75,1113.75,1113.75,43,0
02/02/2005,03:31,1113.75,1113.75,1113.75,1113.75,27,0
02/02/2005,03:32,1113.75,1113.75,1113.75,1113.75,44,0
02/02/2005,03:33,1113.75,1113.75,1113.75,1113.75,5,0
02/02/2005,03:35,1113.75,1113.75,1113.75,1113.75,65,0
02/02/2005,03:36,1113.75,1113.75,1113.75,1113.75,49,0
02/02/2005,03:39,1113.75,1113.75,1113.75,1113.75,16,0
02/02/2005,03:43,1113.75,1113.75,1113.75,1113.75,77,0
02/02/2005,03:44,1113.75,1113.75,1113.75,1113.75,15,0
02/02/2005,03:45,1113.75,1113.75,1113.75,1113.75,1,0
02/02/2005,03:48,1113.75,1113.75,1113.75,1113.75,10,0
02/02/2005,03:49,1113.75,1113.75,1113.50,1113.50,15,4
02/02/2005,03:51,1113.75,1113.75,1113.50,1113.50,1,10
02/02/2005,03:52,1113.50,1113.50,1113.50,1113.50,0,169
02/02/2005,03:53,1113.50,1113.50,1113.50,1113.50,0,2
02/02/2005,03:54,1113.50,1113.50,1113.50,1113.50,0,1
02/02/2005,03:57,1113.50,1113.50,1113.50,1113.50,0,2
02/02/2005,03:58,1113.25,1113.25,1113.25,1113.25,0,262
02/02/2005,04:01,1113.25,1113.25,1113.25,1113.25,0,1
02/02/2005,04:02,1113.25,1113.25,1113.25,1113.25,0,1
02/02/2005,04:03,1113.25,1113.25,1113.25,1113.25,0,49
02/02/2005,04:04,1113.00,1113.00,1112.75,1113.00,5,220
02/02/2005,04:05,1112.75,1112.75,1112.75,1112.75,0,5
02/02/2005,04:06,1112.75,1113.00,1112.75,1113.00,4,3
02/02/2005,04:07,1113.00,1113.00,1112.75,1113.00,4,4
02/02/2005,04:08,1112.75,1112.75,1112.75,1112.75,0,13
02/02/2005,04:09,1113.00,1113.00,1113.00,1113.00,20,0
02/02/2005,04:10,1113.00,1113.00,1113.00,1113.00,6,0
02/02/2005,04:12,1113.00,1113.00,1112.75,1113.00,5,2
02/02/2005,04:13,1112.75,1113.00,1112.75,1113.00,1,4
02/02/2005,04:14,1112.75,1112.75,1112.75,1112.75,0,230
02/02/2005,04:15,1112.75,1112.75,1112.75,1112.75,0,10
02/02/2005,04:16,1113.00,1113.00,1113.00,1113.00,11,0
02/02/2005,04:17,1112.75,1112.75,1112.75,1112.75,0,60
02/02/2005,04:18,1112.75,1112.75,1112.75,1112.75,0,3
02/02/2005,04:22,1113.00,1113.00,1113.00,1113.00,1,0
02/02/2005,04:23,1113.00,1113.00,1112.75,1113.00,97,3
02/02/2005,04:24,1113.25,1113.25,1113.25,1113.25,13,0
02/02/2005,04:25,1113.25,1113.25,1113.25,1113.25,1,0
02/02/2005,04:26,1113.25,1113.25,1113.25,1113.25,2,0
02/02/2005,04:27,1113.25,1113.25,1113.25,1113.25,3,0
02/02/2005,04:29,1113.25,1113.25,1113.25,1113.25,1,0
02/02/2005,04:30,1113.25,1113.50,1113.25,1113.50,46,0
02/02/2005,04:31,1113.25,1113.25,1113.25,1113.25,0,15
02/02/2005,04:32,1113.25,1113.25,1113.25,1113.25,0,13
02/02/2005,04:33,1113.25,1113.25,1113.25,1113.25,0,18
02/02/2005,04:34,1113.25,1113.25,1113.25,1113.25,0,95
02/02/2005,04:35,1113.25,1113.25,1113.25,1113.25,0,6
02/02/2005,04:36,1113.25,1113.25,1113.25,1113.25,0,1
02/02/2005,04:37,1113.25,1113.25,1113.25,1113.25,0,13
02/02/2005,04:40,1113.25,1113.25,1113.25,1113.25,0,108
02/02/2005,04:42,1113.25,1113.25,1113.25,1113.25,0,6
02/02/2005,04:43,1113.25,1113.25,1113.25,1113.25,0,2
02/02/2005,04:44,1113.25,1113.25,1113.25,1113.25,0,5
02/02/2005,04:45,1113.25,1113.25,1113.25,1113.25,0,7
02/02/2005,04:46,1113.25,1113.25,1113.25,1113.25,0,3
02/02/2005,04:48,1113.25,1113.25,1113.25,1113.25,0,1
02/02/2005,04:49,1113.50,1113.50,1113.50,1113.50,5,0
02/02/2005,04:50,1113.25,1113.25,1113.25,1113.25,0,3
02/02/2005,04:52,1113.50,1113.50,1113.50,1113.50,141,0
02/02/2005,04:53,1113.50,1113.75,1113.50,1113.50,100,1
02/02/2005,04:57,1113.75,1113.75,1113.50,1113.75,21,2
02/02/2005,04:58,1113.75,1113.75,1113.75,1113.75,65,0
02/02/2005,04:59,1113.75,1113.75,1113.75,1113.75,27,0
02/02/2005,05:00,1113.75,1113.75,1113.75,1113.75,17,0
02/02/2005,05:01,1113.75,1113.75,1113.75,1113.75,12,0
02/02/2005,05:02,1113.75,1113.75,1113.75,1113.75,64,0
02/02/2005,05:04,1113.75,1114.00,1113.75,1114.00,15,0
02/02/2005,05:05,1114.00,1114.00,1114.00,1114.00,1,0
02/02/2005,05:06,1114.00,1114.00,1114.00,1114.00,191,0
02/02/2005,05:07,1114.25,1114.25,1114.25,1114.25,146,0
02/02/2005,05:09,1114.25,1114.25,1114.25,1114.25,1,0
02/02/2005,05:10,1114.25,1114.25,1114.25,1114.25,4,0
02/02/2005,05:11,1114.25,1114.50,1114.25,1114.25,64,7
02/02/2005,05:12,1114.25,1114.50,1114.25,1114.50,70,14
02/02/2005,05:13,1114.50,1114.50,1114.50,1114.50,2,0
02/02/2005,05:16,1114.25,1114.50,1114.25,1114.25,2,43
02/02/2005,05:17,1114.25,1114.25,1114.25,1114.25,0,1
02/02/2005,05:18,1114.50,1114.75,1114.25,1114.25,210,200
02/02/2005,05:19,1114.50,1114.50,1114.50,1114.50,14,0
02/02/2005,05:21,1114.50,1114.75,1114.50,1114.50,481,11
02/02/2005,05:22,1114.50,1114.50,1114.50,1114.50,0,12
02/02/2005,05:24,1114.50,1114.50,1114.50,1114.50,0,85
02/02/2005,05:25,1114.50,1114.50,1114.50,1114.50,0,7
02/02/2005,05:26,1114.50,1114.50,1114.50,1114.50,0,51
02/02/2005,05:27,1114.50,1114.75,1114.50,1114.75,3,22
02/02/2005,05:28,1114.75,1114.75,1114.75,1114.75,6,0
02/02/2005,05:30,1114.50,1114.50,1114.50,1114.50,0,82
02/02/2005,05:31,1114.50,1114.75,1114.50,1114.75,13,95
02/02/2005,05:33,1114.75,1114.75,1114.50,1114.50,3,53
02/02/2005,05:34,1114.75,1114.75,1114.75,1114.75,16,0
02/02/2005,05:35,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,05:36,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,05:37,1114.50,1114.50,1114.50,1114.50,0,11
02/02/2005,05:38,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,05:39,1114.75,1114.75,1114.50,1114.50,1,17
02/02/2005,05:40,1114.50,1114.50,1114.25,1114.50,2,51
02/02/2005,05:43,1114.50,1114.50,1114.25,1114.50,9,5
02/02/2005,05:44,1114.25,1114.50,1114.25,1114.50,1,4
02/02/2005,05:45,1114.50,1114.50,1114.50,1114.50,1,0
02/02/2005,05:47,1114.25,1114.50,1114.25,1114.25,5,2
02/02/2005,05:48,1114.50,1114.50,1114.25,1114.50,122,1
02/02/2005,05:49,1114.50,1114.50,1114.25,1114.50,106,1
02/02/2005,05:50,1114.50,1114.50,1114.50,1114.50,3,0
02/02/2005,05:51,1114.75,1114.75,1114.75,1114.75,102,0
02/02/2005,05:52,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,05:53,1114.50,1114.50,1114.50,1114.50,0,2
02/02/2005,05:54,1114.50,1114.50,1114.50,1114.50,0,2
02/02/2005,05:55,1114.50,1114.50,1114.50,1114.50,0,55
02/02/2005,05:58,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,06:00,1114.50,1114.75,1114.50,1114.75,15,1
02/02/2005,06:01,1114.75,1114.75,1114.75,1114.75,102,0
02/02/2005,06:02,1114.75,1114.75,1114.75,1114.75,1,0
02/02/2005,06:03,1114.75,1114.75,1114.75,1114.75,2,0
02/02/2005,06:05,1114.75,1114.75,1114.75,1114.75,1,0
02/02/2005,06:06,1114.75,1114.75,1114.75,1114.75,2,0
02/02/2005,06:07,1114.75,1114.75,1114.50,1114.50,2,1
02/02/2005,06:08,1114.50,1114.50,1114.50,1114.50,0,2
02/02/2005,06:10,1114.50,1114.50,1114.50,1114.50,0,4
02/02/2005,06:11,1114.75,1114.75,1114.75,1114.75,1,0
02/02/2005,06:13,1114.50,1114.50,1114.50,1114.50,0,4
02/02/2005,06:14,1114.50,1114.50,1114.50,1114.50,0,10
02/02/2005,06:15,1114.50,1114.50,1114.50,1114.50,0,17
02/02/2005,06:16,1114.50,1114.50,1114.50,1114.50,0,21
02/02/2005,06:17,1114.50,1114.50,1114.50,1114.50,0,43
02/02/2005,06:18,1114.50,1114.50,1114.25,1114.50,3,68
02/02/2005,06:19,1114.50,1114.50,1114.25,1114.25,5,2
02/02/2005,06:20,1114.25,1114.50,1114.25,1114.50,13,1
02/02/2005,06:21,1114.50,1114.50,1114.50,1114.50,1,0
02/02/2005,06:23,1114.50,1114.75,1114.50,1114.50,136,6
02/02/2005,06:24,1114.50,1114.50,1114.50,1114.50,0,15
02/02/2005,06:25,1114.75,1114.75,1114.50,1114.75,131,2
02/02/2005,06:26,1114.75,1114.75,1114.50,1114.50,144,10
02/02/2005,06:28,1114.50,1114.50,1114.50,1114.50,0,14
02/02/2005,06:29,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,06:30,1114.50,1114.50,1114.50,1114.50,0,3
02/02/2005,06:31,1114.50,1114.50,1114.50,1114.50,0,6
02/02/2005,06:32,1114.75,1114.75,1114.75,1114.75,26,0
02/02/2005,06:33,1114.75,1114.75,1114.75,1114.75,5,0
02/02/2005,06:34,1114.75,1115.00,1114.75,1115.00,172,0
02/02/2005,06:35,1114.75,1114.75,1114.75,1114.75,0,18
02/02/2005,06:36,1115.00,1115.25,1115.00,1115.25,1136,4
02/02/2005,06:37,1115.25,1115.25,1115.00,1115.25,43,5
02/02/2005,06:38,1115.00,1115.00,1115.00,1115.00,0,218
02/02/2005,06:39,1114.75,1115.00,1114.75,1115.00,113,3
02/02/2005,06:40,1115.00,1115.25,1115.00,1115.00,33,1
02/02/2005,06:41,1115.00,1115.00,1115.00,1115.00,0,1
02/02/2005,06:42,1115.00,1115.00,1115.00,1115.00,0,12
02/02/2005,06:43,1115.00,1115.00,1114.75,1114.75,0,473
02/02/2005,06:44,1114.75,1114.75,1114.50,1114.50,0,17
02/02/2005,06:45,1114.50,1114.50,1114.50,1114.50,0,400
02/02/2005,06:46,1114.50,1114.50,1113.25,1113.50,20,578
02/02/2005,06:47,1113.25,1114.50,1113.00,1114.50,305,159
02/02/2005,06:48,1114.25,1114.50,1114.25,1114.25,5,11
02/02/2005,06:49,1114.50,1114.75,1114.50,1114.50,111,2
02/02/2005,06:50,1114.50,1114.50,1114.50,1114.50,0,81
02/02/2005,06:51,1114.25,1114.50,1114.25,1114.50,10,1
02/02/2005,06:52,1114.25,1114.50,1114.25,1114.50,1,1
02/02/2005,06:53,1114.25,1114.25,1114.25,1114.25,0,10
02/02/2005,06:54,1114.50,1114.50,1114.50,1114.50,8,0
02/02/2005,06:55,1114.50,1114.50,1114.50,1114.50,81,0
02/02/2005,06:56,1114.50,1114.50,1114.50,1114.50,11,0
02/02/2005,06:57,1114.50,1114.50,1114.50,1114.50,38,0
02/02/2005,07:00,1114.50,1114.50,1114.50,1114.50,2,0
02/02/2005,07:01,1114.50,1114.50,1114.50,1114.50,1,0
02/02/2005,07:02,1114.50,1114.50,1114.25,1114.25,186,2
02/02/2005,07:03,1114.25,1114.25,1114.25,1114.25,0,8
02/02/2005,07:04,1114.25,1114.50,1114.25,1114.50,2,1
02/02/2005,07:05,1114.50,1114.75,1114.50,1114.75,336,0
02/02/2005,07:06,1114.50,1114.75,1114.50,1114.50,60,31
02/02/2005,07:07,1114.50,1114.50,1114.50,1114.50,0,90
02/02/2005,07:08,1114.50,1114.50,1114.50,1114.50,0,99
02/02/2005,07:09,1114.50,1114.75,1114.50,1114.50,2,118
02/02/2005,07:11,1114.50,1114.50,1114.50,1114.50,0,89
02/02/2005,07:12,1114.50,1114.75,1114.50,1114.50,1,30
02/02/2005,07:13,1114.75,1114.75,1114.50,1114.75,18,1
02/02/2005,07:14,1114.50,1114.75,1114.50,1114.75,25,20
02/02/2005,07:15,1114.50,1114.50,1114.50,1114.50,0,8
02/02/2005,07:16,1114.50,1114.50,1114.50,1114.50,0,49
02/02/2005,07:17,1114.50,1114.75,1114.50,1114.75,45,1
02/02/2005,07:18,1114.75,1114.75,1114.50,1114.50,2,5
02/02/2005,07:19,1114.50,1114.50,1114.50,1114.50,0,5
02/02/2005,07:20,1114.50,1114.75,1114.50,1114.50,11,4
02/02/2005,07:21,1114.50,1114.50,1114.50,1114.50,0,3
02/02/2005,07:22,1114.75,1114.75,1114.50,1114.50,1,94
02/02/2005,07:23,1114.25,1114.50,1114.25,1114.25,14,2
02/02/2005,07:24,1114.25,1114.50,1114.25,1114.25,109,32
02/02/2005,07:25,1114.50,1114.50,1114.25,1114.50,52,10
02/02/2005,07:26,1114.25,1114.50,1114.25,1114.50,1,1
02/02/2005,07:27,1114.25,1114.50,1114.25,1114.50,15,1
02/02/2005,07:28,1114.25,1114.25,1114.25,1114.25,0,2
02/02/2005,07:30,1114.50,1114.50,1114.25,1114.50,10,1
02/02/2005,07:31,1114.50,1114.50,1114.25,1114.50,138,10
02/02/2005,07:32,1114.50,1114.50,1114.25,1114.25,6,41
02/02/2005,07:33,1114.25,1114.50,1114.25,1114.50,2,5
02/02/2005,07:34,1114.50,1114.50,1114.50,1114.50,44,0
02/02/2005,07:35,1114.50,1114.50,1114.50,1114.50,5,0
02/02/2005,07:36,1114.50,1114.50,1114.50,1114.50,2,0
02/02/2005,07:37,1114.25,1114.25,1114.25,1114.25,0,1
02/02/2005,07:38,1114.25,1114.50,1114.25,1114.50,43,5
02/02/2005,07:39,1114.50,1114.50,1114.50,1114.50,4,0
02/02/2005,07:42,1114.25,1114.25,1114.00,1114.00,0,300
02/02/2005,07:43,1114.00,1114.00,1114.00,1114.00,0,53
02/02/2005,07:44,1114.25,1114.25,1114.25,1114.25,5,0
02/02/2005,07:45,1114.25,1114.25,1114.00,1114.00,102,16
02/02/2005,07:46,1114.25,1114.25,1114.00,1114.25,6,1
02/02/2005,07:47,1114.25,1114.25,1114.25,1114.25,13,0
02/02/2005,07:48,1114.25,1114.25,1114.00,1114.00,2,176
02/02/2005,07:49,1114.00,1114.25,1114.00,1114.25,1,2
02/02/2005,07:50,1114.25,1114.25,1114.25,1114.25,3,0
02/02/2005,07:51,1114.25,1114.25,1114.00,1114.00,1,65
02/02/2005,07:52,1114.00,1114.00,1114.00,1114.00,0,212
02/02/2005,07:53,1114.00,1114.00,1114.00,1114.00,0,8
02/02/2005,07:54,1114.25,1114.25,1114.25,1114.25,65,0
02/02/2005,07:55,1114.25,1114.25,1114.25,1114.25,1,0
02/02/2005,07:56,1114.00,1114.00,1114.00,1114.00,0,9
02/02/2005,07:57,1114.00,1114.25,1113.75,1113.75,4,167
02/02/2005,07:58,1114.00,1114.00,1114.00,1114.00,8,0
02/02/2005,07:59,1114.00,1114.00,1114.00,1114.00,1,0
02/02/2005,08:00,1114.00,1114.00,1113.75,1113.75,4,1
02/02/2005,08:01,1113.75,1114.00,1113.75,1113.75,11,8
02/02/2005,08:03,1113.75,1114.00,1113.75,1113.75,1,6
02/02/2005,08:04,1114.00,1114.00,1113.75,1113.75,1,108
02/02/2005,08:05,1113.75,1114.00,1113.75,1114.00,383,52
02/02/2005,08:06,1114.00,1114.25,1114.00,1114.25,10,0
02/02/2005,08:07,1114.00,1114.00,1114.00,1114.00,0,6
02/02/2005,08:08,1114.00,1114.25,1114.00,1114.25,9,3
02/02/2005,08:09,1114.00,1114.00,1113.75,1113.75,0,237
02/02/2005,08:10,1114.00,1114.00,1113.75,1114.00,122,2
02/02/2005,08:11,1114.00,1114.00,1113.75,1114.00,22,1
02/02/2005,08:12,1114.00,1114.00,1113.75,1114.00,82,15
02/02/2005,08:13,1114.00,1114.00,1114.00,1114.00,39,0
02/02/2005,08:14,1114.25,1114.25,1114.25,1114.25,11,0
02/02/2005,08:15,1114.00,1114.25,1114.00,1114.00,1,67
02/02/2005,08:16,1114.00,1114.00,1114.00,1114.00,0,34
02/02/2005,08:17,1114.00,1114.00,1114.00,1114.00,0,95
02/02/2005,08:18,1114.00,1114.00,1114.00,1114.00,0,25
02/02/2005,08:19,1114.00,1114.00,1114.00,1114.00,0,14
02/02/2005,08:20,1113.75,1114.00,1113.75,1113.75,1,7
02/02/2005,08:21,1114.00,1114.00,1113.75,1113.75,29,56
02/02/2005,08:22,1113.75,1113.75,1113.50,1113.75,8,583
02/02/2005,08:23,1113.50,1114.00,1113.50,1114.00,172,1
02/02/2005,08:24,1113.75,1114.00,1113.75,1114.00,58,234
02/02/2005,08:25,1114.00,1114.00,1113.50,1113.75,52,203
02/02/2005,08:26,1113.75,1113.75,1113.50,1113.75,128,5
02/02/2005,08:27,1113.75,1114.00,1113.50,1113.50,404,724
02/02/2005,08:28,1113.50,1113.50,1113.25,1113.50,768,762
02/02/2005,08:29,1113.50,1113.75,1113.50,1113.50,495,170
02/02/2005,08:30,1113.50,1113.75,1113.25,1113.50,570,313
02/02/2005,08:31,1113.50,1113.75,1112.75,1112.75,1138,2703
02/02/2005,08:32,1112.75,1113.25,1112.75,1113.00,2106,799
02/02/2005,08:33,1113.00,1113.00,1112.50,1112.50,872,1639
02/02/2005,08:34,1112.75,1113.25,1112.50,1113.00,2374,120
02/02/2005,08:35,1113.00,1113.25,1112.50,1112.50,140,2123
02/02/2005,08:36,1112.75,1113.00,1112.75,1112.75,415,270
02/02/2005,08:37,1112.75,1113.50,1112.75,1113.25,1598,574
02/02/2005,08:38,1113.50,1114.00,1113.25,1113.75,2147,866
02/02/2005,08:39,1113.75,1113.75,1112.50,1113.00,765,2979
02/02/2005,08:40,1113.00,1113.25,1112.75,1113.25,627,307
02/02/2005,08:41,1113.00,1113.75,1113.00,1113.75,974,367
02/02/2005,08:42,1113.50,1114.00,1113.50,1113.50,1077,355
02/02/2005,08:43,1113.50,1113.75,1113.25,1113.25,463,753
02/02/2005,08:44,1113.25,1113.50,1113.25,1113.25,271,396
02/02/2005,08:45,1113.25,1113.50,1113.00,1113.00,526,449
02/02/2005,08:46,1113.25,1113.50,1112.75,1113.00,448,927
02/02/2005,08:47,1113.25,1114.25,1113.00,1113.75,2592,1254
02/02/2005,08:48,1113.75,1114.25,1113.00,1113.00,1386,2196
02/02/2005,08:49,1113.25,1113.25,1113.00,1113.00,750,60
02/02/2005,08:50,1113.25,1113.75,1113.00,1113.25,1470,454
02/02/2005,08:51,1113.50,1113.75,1113.00,1113.75,656,223
02/02/2005,08:52,1113.50,1114.25,1113.25,1113.25,1472,1522
02/02/2005,08:53,1113.50,1113.50,1112.75,1113.00,288,1390
02/02/2005,08:54,1113.00,1113.25,1112.75,1112.75,798,951
02/02/2005,08:55,1112.75,1113.25,1112.50,1113.00,616,1310
02/02/2005,08:56,1113.00,1113.50,1112.75,1112.75,443,955
02/02/2005,08:57,1112.75,1113.00,1112.25,1112.50,915,1950
02/02/2005,08:58,1112.50,1112.75,1112.50,1112.50,213,1257
02/02/2005,08:59,1112.75,1112.75,1112.50,1112.75,2010,196
02/02/2005,09:00,1112.50,1112.75,1112.25,1112.50,1114,895
02/02/2005,09:01,1112.75,1112.75,1112.25,1112.50,514,261
02/02/2005,09:02,1112.75,1113.00,1112.50,1112.50,802,620
02/02/2005,09:03,1112.75,1112.75,1112.25,1112.25,1576,2010
02/02/2005,09:04,1112.25,1112.50,1112.00,1112.00,296,1418
02/02/2005,09:05,1112.00,1112.50,1112.00,1112.25,2170,382
02/02/2005,09:06,1112.25,1112.50,1112.00,1112.25,1318,765
02/02/2005,09:07,1112.50,1112.75,1112.25,1112.50,2020,378
02/02/2005,09:08,1112.50,1112.75,1112.50,1112.50,87,150
02/02/2005,09:09,1112.50,1113.00,1112.50,1112.75,717,360
02/02/2005,09:10,1113.00,1113.00,1112.50,1112.50,147,1286
02/02/2005,09:11,1112.50,1112.75,1112.25,1112.50,670,579
02/02/2005,09:12,1112.75,1113.00,1112.50,1112.75,473,125
02/02/2005,09:13,1112.75,1113.00,1112.75,1112.75,427,52
02/02/2005,09:14,1112.75,1113.00,1112.50,1112.50,289,563
02/02/2005,09:15,1112.50,1113.00,1112.50,1112.75,701,180
02/02/2005,09:16,1113.00,1113.00,1112.75,1112.75,62,246
02/02/2005,09:17,1112.75,1113.25,1112.50,1112.75,987,594
02/02/2005,09:18,1113.00,1113.25,1112.75,1113.00,644,74
02/02/2005,09:19,1113.00,1113.00,1112.75,1112.75,142,82
02/02/2005,09:20,1113.00,1113.00,1112.50,1112.50,104,1425
02/02/2005,09:21,1112.75,1113.00,1112.25,1112.50,716,850
02/02/2005,09:22,1112.50,1112.75,1112.25,1112.50,250,276
02/02/2005,09:23,1112.75,1112.75,1112.25,1112.75,58,558
02/02/2005,09:24,1112.50,1113.00,1112.50,1112.75,1120,106
02/02/2005,09:25,1113.00,1113.25,1112.75,1113.25,862,190
02/02/2005,09:26,1113.25,1113.25,1112.75,1112.75,261,103
02/02/2005,09:27,1113.00,1113.00,1112.75,1112.75,1287,33
02/02/2005,09:28,1112.75,1113.25,1112.75,1113.00,717,560
02/02/2005,09:29,1113.00,1113.50,1113.00,1113.50,581,34
02/02/2005,09:30,1113.25,1113.50,1113.00,1113.00,159,538
02/02/2005,09:31,1113.00,1114.00,1112.75,1113.50,4138,2669
02/02/2005,09:32,1113.25,1113.75,1113.00,1113.25,432,565
02/02/2005,09:33,1113.25,1113.75,1113.00,1113.50,1013,560
02/02/2005,09:34,1113.25,1113.75,1113.25,1113.50,488,553
02/02/2005,09:35,1113.50,1113.75,1113.25,1113.25,164,586
02/02/2005,09:36,1113.25,1113.75,1113.25,1113.75,551,705
02/02/2005,09:37,1113.75,1113.75,1113.25,1113.25,227,126
02/02/2005,09:38,1113.50,1114.00,1113.25,1113.75,1153,122
02/02/2005,09:39,1114.00,1114.25,1113.75,1114.25,3056,235
02/02/2005,09:40,1114.25,1114.50,1113.75,1113.75,99,1158
02/02/2005,09:41,1113.75,1114.25,1113.75,1114.00,896,306
02/02/2005,09:42,1114.25,1114.50,1114.00,1114.00,581,287
02/02/2005,09:43,1114.25,1114.25,1113.75,1113.75,155,428
02/02/2005,09:44,1113.75,1114.00,1113.75,1113.75,378,25
02/02/2005,09:45,1113.75,1114.00,1113.75,1113.75,76,66
02/02/2005,09:46,1113.75,1114.00,1113.75,1113.75,755,460
02/02/2005,09:47,1114.00,1114.25,1113.75,1114.00,484,126
02/02/2005,09:48,1114.00,1114.25,1114.00,1114.00,48,194
02/02/2005,09:49,1114.25,1114.50,1114.00,1114.25,439,148
02/02/2005,09:50,1114.25,1114.50,1114.25,1114.25,444,457
02/02/2005,09:51,1114.25,1114.75,1114.25,1114.50,2293,265
02/02/2005,09:52,1114.75,1114.75,1114.50,1114.50,356,89
02/02/2005,09:53,1114.50,1115.00,1114.50,1114.75,1132,730
02/02/2005,09:54,1114.75,1115.00,1114.50,1114.50,258,415
02/02/2005,09:55,1114.50,1114.75,1114.50,1114.50,108,290
02/02/2005,09:56,1114.75,1114.75,1114.50,1114.50,487,68
02/02/2005,09:57,1114.75,1115.00,1114.50,1114.75,265,433
02/02/2005,09:58,1114.75,1115.00,1114.75,1114.75,166,65
02/02/2005,09:59,1114.75,1115.00,1114.75,1114.75,119,181
02/02/2005,10:00,1114.75,1115.00,1114.75,1114.75,172,124
02/02/2005,10:01,1114.75,1115.00,1114.50,1114.50,161,723
02/02/2005,10:02,1114.75,1114.75,1114.50,1114.50,61,93
02/02/2005,10:03,1114.50,1115.00,1114.50,1114.75,868,214
02/02/2005,10:04,1115.00,1115.00,1114.50,1114.50,72,229
02/02/2005,10:05,1114.50,1115.00,1114.50,1114.75,367,55
02/02/2005,10:06,1114.75,1115.00,1114.75,1114.75,203,308
02/02/2005,10:07,1115.00,1115.00,1114.75,1114.75,8,515
02/02/2005,10:08,1114.75,1115.00,1114.75,1115.00,1143,20
02/02/2005,10:09,1115.00,1115.00,1114.75,1115.00,432,1
02/02/2005,10:10,1115.25,1115.50,1114.75,1114.75,2271,1732
02/02/2005,10:11,1114.75,1115.25,1114.75,1115.00,580,372
02/02/2005,10:12,1115.00,1115.25,1114.75,1115.00,301,157
02/02/2005,10:13,1115.00,1115.25,1115.00,1115.25,165,178
02/02/2005,10:14,1115.00,1115.50,1115.00,1115.25,483,507
02/02/2005,10:15,1115.25,1115.50,1115.00,1115.00,594,350
02/02/2005,10:16,1115.25,1115.75,1115.00,1115.50,973,170
02/02/2005,10:17,1115.75,1115.75,1115.25,1115.25,299,279
02/02/2005,10:18,1115.50,1115.50,1115.00,1115.00,53,778
02/02/2005,10:19,1115.00,1115.25,1115.00,1115.25,334,34
02/02/2005,10:20,1115.25,1115.25,1115.00,1115.00,509,66
02/02/2005,10:21,1115.25,1115.75,1115.00,1115.50,1068,315
02/02/2005,10:22,1115.75,1116.00,1115.50,1115.50,1175,838
02/02/2005,10:23,1115.75,1115.75,1115.50,1115.50,192,113
02/02/2005,10:24,1115.75,1115.75,1115.50,1115.50,120,293
02/02/2005,10:25,1115.50,1115.75,1115.50,1115.50,35,41
02/02/2005,10:26,1115.50,1115.75,1115.50,1115.50,34,72
02/02/2005,10:27,1115.75,1115.75,1115.50,1115.50,31,317
02/02/2005,10:28,1115.50,1115.75,1115.25,1115.25,650,901
02/02/2005,10:29,1115.50,1115.75,1115.50,1115.75,77,233
02/02/2005,10:30,1115.50,1116.00,1115.50,1115.50,701,594
02/02/2005,10:31,1115.75,1116.00,1115.50,1116.00,481,81
02/02/2005,10:32,1115.75,1116.00,1115.75,1115.75,83,67
02/02/2005,10:33,1115.75,1116.00,1115.50,1115.50,133,973
02/02/2005,10:34,1115.50,1115.50,1115.25,1115.25,101,197
02/02/2005,10:35,1115.50,1115.50,1115.00,1115.00,155,1082
02/02/2005,10:36,1115.25,1115.50,1115.00,1115.25,547,270
02/02/2005,10:37,1115.50,1115.50,1115.00,1115.25,397,285
02/02/2005,10:38,1115.50,1115.75,1115.25,1115.50,484,137
02/02/2005,10:39,1115.50,1116.00,1115.50,1115.75,2088,665
02/02/2005,10:40,1115.75,1116.00,1115.50,1115.50,399,639
02/02/2005,10:41,1115.75,1115.75,1115.50,1115.75,322,47
02/02/2005,10:42,1115.50,1115.75,1115.50,1115.50,19,585
02/02/2005,10:43,1115.50,1115.50,1115.25,1115.50,199,512
02/02/2005,10:44,1115.50,1115.50,1115.25,1115.50,369,37
02/02/2005,10:45,1115.25,1116.00,1115.25,1115.75,946,392
02/02/2005,10:46,1116.00,1116.00,1115.75,1115.75,106,474
02/02/2005,10:47,1115.75,1116.00,1115.50,1115.75,19,238
02/02/2005,10:48,1115.50,1115.75,1115.25,1115.25,14,675
02/02/2005,10:49,1115.50,1115.50,1115.00,1115.25,235,353
02/02/2005,10:50,1115.25,1115.50,1115.00,1115.25,94,200
02/02/2005,10:51,1115.50,1115.75,1115.25,1115.50,353,174
02/02/2005,10:52,1115.50,1115.75,1115.50,1115.50,17,154
02/02/2005,10:53,1115.75,1116.00,1115.50,1116.00,324,225
02/02/2005,10:54,1115.75,1116.00,1115.50,1116.00,260,240
02/02/2005,10:55,1115.75,1116.00,1115.50,1115.75,54,178
02/02/2005,10:56,1115.75,1115.75,1115.50,1115.50,251,11
02/02/2005,10:57,1115.50,1115.75,1115.50,1115.50,60,49
02/02/2005,10:58,1115.50,1116.00,1115.50,1115.75,228,24
02/02/2005,10:59,1115.75,1115.75,1115.50,1115.75,34,184
02/02/2005,11:00,1115.75,1116.50,1115.50,1116.25,2723,433
02/02/2005,11:01,1116.25,1116.25,1116.00,1116.25,439,646
02/02/2005,11:02,1116.25,1116.50,1116.00,1116.25,423,797
02/02/2005,11:03,1116.25,1116.25,1115.75,1116.00,183,860
02/02/2005,11:04,1116.00,1116.25,1116.00,1116.00,59,121
02/02/2005,11:05,1116.00,1116.25,1116.00,1116.00,113,254
02/02/2005,11:06,1116.00,1116.25,1115.75,1115.75,67,202
02/02/2005,11:07,1115.75,1116.25,1115.75,1116.00,111,123
02/02/2005,11:08,1116.00,1116.00,1115.75,1116.00,17,76
02/02/2005,11:09,1115.75,1116.00,1115.25,1115.50,354,1145
02/02/2005,11:10,1115.50,1115.75,1115.50,1115.50,90,34
02/02/2005,11:11,1115.75,1116.00,1115.50,1115.50,220,52
02/02/2005,11:12,1115.75,1115.75,1115.25,1115.50,137,225
02/02/2005,11:13,1115.25,1115.50,1115.25,1115.50,313,780
02/02/2005,11:14,1115.50,1115.75,1115.25,1115.25,145,128
02/02/2005,11:15,1115.25,1115.50,1115.00,1115.50,168,681
02/02/2005,11:16,1115.25,1115.50,1115.25,1115.50,21,117
02/02/2005,11:17,1115.50,1115.50,1115.25,1115.50,112,63
02/02/2005,11:18,1115.25,1115.50,1115.00,1115.25,297,336
02/02/2005,11:19,1115.25,1115.50,1115.00,1115.00,183,250
02/02/2005,11:20,1115.25,1115.25,1115.00,1115.00,101,273
02/02/2005,11:21,1115.00,1115.25,1115.00,1115.00,41,234
02/02/2005,11:22,1115.25,1115.25,1115.00,1115.00,30,277
02/02/2005,11:23,1115.25,1115.25,1114.75,1115.00,117,499
02/02/2005,11:24,1114.75,1115.00,1114.75,1115.00,41,145
02/02/2005,11:25,1115.00,1115.00,1114.50,1114.75,225,977
02/02/2005,11:26,1114.50,1114.75,1114.50,1114.50,63,423
02/02/2005,11:27,1114.75,1114.75,1114.25,1114.25,49,937
02/02/2005,11:28,1114.25,1114.75,1114.25,1114.50,271,656
02/02/2005,11:29,1114.50,1114.75,1114.25,1114.50,217,304
02/02/2005,11:30,1114.50,1114.75,1114.25,1114.50,42,622
02/02/2005,11:31,1114.25,1114.75,1114.25,1114.50,162,121
02/02/2005,11:32,1114.50,1114.75,1114.25,1114.50,700,113
02/02/2005,11:33,1114.50,1114.75,1114.25,1114.50,437,153
02/02/2005,11:34,1114.50,1114.75,1114.25,1114.50,191,168
02/02/2005,11:35,1114.50,1114.50,1113.75,1114.00,720,2707
02/02/2005,11:36,1114.00,1114.25,1113.75,1113.75,71,513
02/02/2005,11:37,1114.00,1114.00,1113.50,1113.75,367,818
02/02/2005,11:38,1114.00,1114.00,1113.75,1113.75,86,282
02/02/2005,11:39,1113.75,1114.25,1113.75,1114.00,571,221
02/02/2005,11:40,1114.00,1114.25,1114.00,1114.00,35,151
02/02/2005,11:41,1114.25,1114.50,1114.00,1114.25,900,125
02/02/2005,11:42,1114.25,1114.50,1114.25,1114.50,52,94
02/02/2005,11:43,1114.25,1114.50,1114.25,1114.50,132,129
02/02/2005,11:44,1114.25,1114.50,1114.25,1114.50,36,178
02/02/2005,11:45,1114.25,1114.50,1114.25,1114.25,22,132
02/02/2005,11:46,1114.25,1114.50,1114.25,1114.25,16,398
02/02/2005,11:47,1114.25,1114.50,1114.25,1114.50,18,91
02/02/2005,11:48,1114.25,1114.50,1114.25,1114.25,7,30
02/02/2005,11:49,1114.25,1114.50,1114.25,1114.50,30,513
02/02/2005,11:50,1114.25,1114.50,1114.25,1114.50,12,29
02/02/2005,11:51,1114.50,1114.50,1114.25,1114.50,54,4
02/02/2005,11:52,1114.50,1114.50,1114.25,1114.50,91,13
02/02/2005,11:53,1114.50,1114.50,1114.25,1114.25,28,5
02/02/2005,11:54,1114.25,1114.50,1114.25,1114.50,266,6
02/02/2005,11:55,1114.50,1114.75,1114.25,1114.75,688,41
02/02/2005,11:56,1114.75,1114.75,1114.50,1114.50,135,70
02/02/2005,11:57,1114.75,1114.75,1114.25,1114.75,293,526
02/02/2005,11:58,1114.50,1114.75,1114.50,1114.75,272,40
02/02/2005,11:59,1114.75,1114.75,1114.50,1114.75,182,16
02/02/2005,12:00,1114.75,1115.00,1114.50,1115.00,216,31
02/02/2005,12:01,1115.00,1115.25,1114.75,1115.25,575,94
02/02/2005,12:02,1115.00,1115.25,1115.00,1115.25,46,66
02/02/2005,12:03,1115.25,1115.25,1115.00,1115.00,45,17
02/02/2005,12:04,1115.25,1115.25,1115.00,1115.25,160,20
02/02/2005,12:05,1115.00,1115.25,1115.00,1115.25,13,11
02/02/2005,12:06,1115.00,1115.25,1115.00,1115.25,124,73
02/02/2005,12:07,1115.25,1115.25,1114.75,1115.00,232,423
02/02/2005,12:08,1115.00,1115.00,1114.75,1115.00,56,261
02/02/2005,12:09,1114.75,1115.00,1114.50,1114.75,186,413
02/02/2005,12:10,1114.50,1114.75,1114.50,1114.50,41,20
02/02/2005,12:11,1114.50,1114.75,1114.50,1114.75,132,9
02/02/2005,12:12,1114.75,1115.00,1114.50,1114.75,139,49
02/02/2005,12:13,1114.75,1115.00,1114.75,1114.75,41,85
02/02/2005,12:14,1114.75,1115.00,1114.75,1115.00,67,3
02/02/2005,12:15,1115.00,1115.00,1114.75,1114.75,24,4
02/02/2005,12:16,1114.75,1115.00,1114.75,1114.75,23,101
02/02/2005,12:17,1114.75,1114.75,1114.50,1114.50,24,219
02/02/2005,12:18,1114.75,1114.75,1114.50,1114.75,279,105
02/02/2005,12:19,1114.75,1114.75,1114.50,1114.75,70,10
02/02/2005,12:20,1114.50,1114.75,1114.50,1114.50,3,14
02/02/2005,12:21,1114.75,1114.75,1114.50,1114.75,294,7
02/02/2005,12:22,1115.00,1115.00,1114.75,1115.00,34,17
02/02/2005,12:23,1114.75,1115.00,1114.75,1115.00,125,10
02/02/2005,12:24,1114.75,1115.00,1114.75,1114.75,27,34
02/02/2005,12:25,1114.75,1114.75,1114.50,1114.75,204,581
02/02/2005,12:26,1114.75,1115.00,1114.50,1114.75,79,4
02/02/2005,12:27,1115.00,1115.00,1114.75,1115.00,27,4
02/02/2005,12:28,1115.00,1115.00,1114.75,1115.00,20,2
02/02/2005,12:29,1114.75,1115.25,1114.75,1115.00,198,9
02/02/2005,12:30,1115.00,1115.50,1115.00,1115.25,253,74
02/02/2005,12:31,1115.50,1115.50,1115.00,1115.00,69,225
02/02/2005,12:32,1115.25,1115.25,1115.00,1115.25,77,86
02/02/2005,12:33,1115.00,1115.25,1115.00,1115.25,47,9
02/02/2005,12:34,1115.25,1115.25,1115.00,1115.25,5,12
02/02/2005,12:35,1115.00,1115.25,1115.00,1115.00,10,25
02/02/2005,12:36,1115.25,1115.25,1115.00,1115.25,186,34
02/02/2005,12:37,1115.25,1115.25,1115.00,1115.25,79,11
02/02/2005,12:38,1115.25,1115.25,1115.00,1115.25,36,133
02/02/2005,12:39,1115.00,1115.25,1115.00,1115.25,36,1
02/02/2005,12:40,1115.25,1115.25,1115.00,1115.00,98,84
02/02/2005,12:41,1115.00,1115.25,1115.00,1115.25,19,5
02/02/2005,12:42,1115.25,1115.25,1115.00,1115.25,34,73
02/02/2005,12:43,1115.25,1115.25,1115.00,1115.25,150,21
02/02/2005,12:44,1115.25,1115.25,1115.00,1115.00,67,43
02/02/2005,12:45,1115.25,1115.25,1115.00,1115.25,60,22
02/02/2005,12:46,1115.25,1115.25,1115.00,1115.25,47,13
02/02/2005,12:47,1115.00,1115.25,1114.75,1115.00,99,1316
02/02/2005,12:48,1115.00,1115.00,1114.25,1114.50,124,1484
02/02/2005,12:49,1114.50,1114.75,1114.25,1114.75,305,326
02/02/2005,12:50,1114.75,1114.75,1114.25,1114.25,11,991
02/02/2005,12:51,1114.50,1114.75,1114.25,1114.75,381,177
02/02/2005,12:52,1114.75,1115.00,1114.50,1114.75,321,16
02/02/2005,12:53,1114.75,1115.00,1114.50,1114.75,144,548
02/02/2005,12:54,1115.00,1115.00,1114.50,1114.50,47,155
02/02/2005,12:55,1114.50,1114.75,1114.50,1114.50,84,150
02/02/2005,12:56,1114.75,1114.75,1114.50,1114.50,28,220
02/02/2005,12:57,1114.75,1115.00,1114.75,1115.00,366,0
02/02/2005,12:58,1115.00,1115.00,1114.75,1115.00,45,80
02/02/2005,12:59,1115.00,1115.00,1114.75,1115.00,221,94
02/02/2005,13:00,1115.00,1115.00,1114.75,1114.75,168,67
02/02/2005,13:01,1115.00,1115.00,1114.75,1114.75,169,22
02/02/2005,13:02,1115.00,1115.00,1114.75,1115.00,63,24
02/02/2005,13:03,1115.00,1115.00,1114.75,1115.00,57,33
02/02/2005,13:04,1114.75,1115.00,1114.75,1114.75,59,19
02/02/2005,13:05,1114.75,1115.00,1114.75,1115.00,398,2
02/02/2005,13:06,1115.00,1115.00,1114.75,1115.00,99,72
02/02/2005,13:07,1114.75,1115.00,1114.75,1114.75,394,65
02/02/2005,13:08,1115.00,1115.50,1115.00,1115.25,1225,197
02/02/2005,13:09,1115.25,1115.50,1115.25,1115.50,297,430
02/02/2005,13:10,1115.50,1115.75,1115.25,1115.50,1207,80
02/02/2005,13:11,1115.50,1115.75,1115.25,1115.50,167,442
02/02/2005,13:12,1115.50,1115.75,1115.25,1115.75,255,174
02/02/2005,13:13,1115.50,1115.75,1115.25,1115.50,78,358
02/02/2005,13:14,1115.50,1116.00,1115.25,1115.75,1491,1402
02/02/2005,13:15,1115.75,1116.25,1115.50,1115.75,1116,703
02/02/2005,13:16,1116.00,1116.00,1115.50,1116.00,277,611
02/02/2005,13:17,1115.75,1116.00,1115.00,1115.00,108,628
02/02/2005,13:18,1115.00,1116.25,1114.75,1116.00,2461,1333
02/02/2005,13:19,1116.00,1116.00,1115.00,1115.25,1479,1514
02/02/2005,13:20,1115.00,1116.00,1115.00,1116.00,1359,233
02/02/2005,13:21,1115.75,1116.25,1115.75,1115.75,420,639
02/02/2005,13:22,1115.75,1116.50,1115.75,1116.00,2352,925
02/02/2005,13:23,1116.00,1116.75,1116.00,1116.75,1451,1301
02/02/2005,13:24,1116.50,1117.75,1116.50,1117.75,5821,829
02/02/2005,13:25,1117.50,1118.25,1117.25,1118.00,6565,2729
02/02/2005,13:26,1118.00,1119.00,1118.00,1118.00,6131,4297
02/02/2005,13:27,1118.00,1118.50,1117.50,1117.50,1540,3674
02/02/2005,13:28,1117.75,1118.00,1117.25,1117.50,1576,1767
02/02/2005,13:29,1117.75,1117.75,1117.25,1117.50,657,2390
02/02/2005,13:30,1117.75,1118.25,1117.50,1118.00,2110,551
02/02/2005,13:31,1118.00,1118.25,1117.75,1118.00,1691,1723
02/02/2005,13:32,1118.00,1118.00,1117.25,1117.25,152,2374
02/02/2005,13:33,1117.25,1117.50,1116.50,1116.50,1183,3382
02/02/2005,13:34,1116.75,1117.00,1115.50,1115.75,1679,4175
02/02/2005,13:35,1115.75,1116.00,1115.00,1115.00,2179,3845
02/02/2005,13:36,1115.00,1115.50,1113.75,1114.00,2462,5791
02/02/2005,13:37,1114.25,1114.25,1113.25,1113.50,3176,4844
02/02/2005,13:38,1113.75,1114.50,1113.50,1114.50,4578,3878
02/02/2005,13:39,1114.50,1114.75,1114.00,1114.25,1326,580
02/02/2005,13:40,1114.25,1114.50,1114.00,1114.00,1155,1620
02/02/2005,13:41,1114.00,1114.50,1114.00,1114.25,1214,400
02/02/2005,13:42,1114.50,1114.75,1114.25,1114.75,1566,561
02/02/2005,13:43,1114.50,1114.75,1113.25,1113.25,431,2660
02/02/2005,13:44,1113.50,1114.00,1113.25,1113.75,1183,1372
02/02/2005,13:45,1113.75,1114.50,1113.50,1114.50,2069,703
02/02/2005,13:46,1114.50,1114.75,1113.75,1114.25,1321,1839
02/02/2005,13:47,1114.25,1114.50,1114.00,1114.50,397,188
02/02/2005,13:48,1114.50,1114.75,1114.25,1114.75,616,327
02/02/2005,13:49,1114.50,1116.25,1114.50,1116.00,7906,2424
02/02/2005,13:50,1115.75,1116.00,1115.50,1115.50,1551,784
02/02/2005,13:51,1115.75,1116.00,1115.50,1115.50,951,367
02/02/2005,13:52,1115.50,1116.25,1115.50,1116.00,2403,616
02/02/2005,13:53,1116.00,1116.00,1115.50,1115.50,819,2542
02/02/2005,13:54,1115.50,1115.75,1115.00,1115.00,1815,2220
02/02/2005,13:55,1115.25,1115.50,1115.00,1115.00,1054,1181
02/02/2005,13:56,1115.25,1115.50,1115.00,1115.25,1097,282
02/02/2005,13:57,1115.50,1115.50,1115.00,1115.25,1882,834
02/02/2005,13:58,1115.25,1115.75,1115.25,1115.75,446,130
02/02/2005,13:59,1115.50,1115.75,1115.25,1115.25,413,1073
02/02/2005,14:00,1115.25,1115.50,1115.00,1115.25,499,258
02/02/2005,14:01,1115.50,1115.50,1114.50,1114.75,980,1757
02/02/2005,14:02,1115.00,1115.25,1114.75,1115.00,683,189
02/02/2005,14:03,1115.25,1115.25,1115.00,1115.00,27,140
02/02/2005,14:04,1115.25,1115.25,1114.50,1114.50,151,886
02/02/2005,14:05,1114.75,1114.75,1113.50,1113.75,367,4548
02/02/2005,14:06,1113.50,1114.50,1113.50,1114.50,1694,1068
02/02/2005,14:07,1114.50,1114.50,1114.00,1114.25,1060,394
02/02/2005,14:08,1114.25,1114.25,1114.00,1114.00,446,215
02/02/2005,14:09,1114.00,1114.50,1113.50,1113.75,482,1419
02/02/2005,14:10,1113.75,1113.75,1113.00,1113.50,1305,2809
02/02/2005,14:11,1113.50,1114.00,1113.50,1113.75,465,377
02/02/2005,14:12,1113.50,1114.00,1113.25,1113.75,405,430
02/02/2005,14:13,1113.75,1113.75,1113.25,1113.75,545,578
02/02/2005,14:14,1113.75,1113.75,1112.25,1112.75,1442,6224
02/02/2005,14:15,1112.75,1113.00,1112.25,1112.25,600,2505
02/02/2005,14:16,1112.50,1112.75,1112.25,1112.25,662,1669
02/02/2005,14:17,1112.25,1112.75,1112.25,1112.75,811,935
02/02/2005,14:18,1112.75,1113.25,1112.50,1113.00,1430,956
02/02/2005,14:19,1113.00,1113.50,1112.75,1113.25,751,1190
02/02/2005,14:20,1113.25,1113.25,1112.50,1113.25,1298,1548
02/02/2005,14:21,1113.25,1113.25,1113.00,1113.00,118,219
02/02/2005,14:22,1113.00,1114.25,1113.00,1114.25,3289,344
02/02/2005,14:23,1114.00,1114.50,1114.00,1114.00,1188,643
02/02/2005,14:24,1114.25,1114.50,1114.00,1114.25,754,799
02/02/2005,14:25,1114.00,1114.25,1114.00,1114.00,101,535
02/02/2005,14:26,1114.00,1114.00,1113.75,1114.00,122,134
02/02/2005,14:27,1113.75,1114.00,1113.50,1113.50,32,1570
02/02/2005,14:28,1113.75,1114.00,1113.25,1113.25,1158,1107
02/02/2005,14:29,1113.25,1113.50,1113.25,1113.25,73,127
02/02/2005,14:30,1113.25,1114.25,1113.25,1113.75,1021,257
02/02/2005,14:31,1114.00,1114.25,1113.75,1114.00,1102,181
02/02/2005,14:32,1114.25,1114.25,1113.75,1113.75,299,479
02/02/2005,14:33,1113.50,1114.00,1113.25,1113.75,480,840
02/02/2005,14:34,1113.75,1113.75,1113.25,1113.25,68,321
02/02/2005,14:35,1113.50,1113.75,1113.25,1113.50,435,104
02/02/2005,14:36,1113.75,1113.75,1113.50,1113.50,100,28
02/02/2005,14:37,1113.50,1114.50,1113.50,1114.25,1674,109
02/02/2005,14:38,1114.00,1114.25,1114.00,1114.25,370,72
02/02/2005,14:39,1114.25,1115.50,1114.00,1115.25,5111,1497
02/02/2005,14:40,1115.25,1116.00,1115.00,1115.50,3240,1221
02/02/2005,14:41,1115.75,1116.00,1115.50,1115.50,648,553
02/02/2005,14:42,1115.50,1115.75,1115.25,1115.25,127,1069
02/02/2005,14:43,1115.25,1115.50,1115.25,1115.25,70,411
02/02/2005,14:44,1115.50,1115.50,1115.00,1115.25,603,799
02/02/2005,14:45,1115.25,1116.25,1115.25,1116.00,3320,159
02/02/2005,14:46,1116.25,1117.00,1116.00,1116.50,4783,1991
02/02/2005,14:47,1116.75,1116.75,1116.25,1116.25,667,477
02/02/2005,14:48,1116.25,1116.50,1116.00,1116.00,73,878
02/02/2005,14:49,1116.00,1116.25,1115.75,1116.00,962,659
02/02/2005,14:50,1115.75,1116.00,1115.50,1115.75,292,527
02/02/2005,14:51,1116.00,1116.00,1115.50,1115.75,691,531
02/02/2005,14:52,1115.75,1116.25,1115.75,1116.00,973,67
02/02/2005,14:53,1116.00,1116.50,1116.00,1116.00,1209,417
02/02/2005,14:54,1116.25,1116.50,1116.00,1116.00,1011,383
02/02/2005,14:55,1116.25,1116.50,1115.75,1116.25,803,808
02/02/2005,14:56,1116.25,1117.00,1116.25,1116.50,2364,351
02/02/2005,14:57,1116.50,1116.75,1116.50,1116.50,1020,50
02/02/2005,14:58,1116.75,1116.75,1116.50,1116.50,1343,246
02/02/2005,14:59,1116.75,1117.00,1116.25,1116.75,1655,920
02/02/2005,15:00,1117.00,1117.00,1116.25,1116.50,1919,2010
02/02/2005,15:01,1116.50,1117.50,1116.50,1117.25,3819,2451
02/02/2005,15:02,1117.00,1117.50,1116.75,1117.25,1354,2681
02/02/2005,15:03,1117.25,1117.75,1117.00,1117.25,1663,718
02/02/2005,15:04,1117.00,1118.00,1116.75,1117.75,2356,1090
02/02/2005,15:05,1117.75,1117.75,1116.25,1116.50,412,4396
02/02/2005,15:06,1116.50,1116.50,1115.50,1116.00,1343,2591
02/02/2005,15:07,1116.00,1116.25,1115.75,1116.00,845,964
02/02/2005,15:08,1116.00,1116.25,1115.50,1115.50,1161,1508
02/02/2005,15:09,1115.50,1116.00,1115.50,1115.75,371,270
02/02/2005,15:10,1116.00,1116.00,1115.50,1115.75,356,816
02/02/2005,15:11,1115.75,1116.00,1115.50,1116.00,842,741
02/02/2005,15:12,1115.75,1116.25,1115.75,1116.25,1213,294
02/02/2005,15:13,1116.00,1116.25,1115.50,1115.75,32,951
02/02/2005,15:14,1115.50,1115.75,1115.25,1115.50,1514,1321
02/02/2005,15:15,1115.50,1116.50,1115.50,1116.00,4840,2090
02/02/2005,15:30,1115.25,1115.50,1115.25,1115.50,1,128
02/02/2005,15:31,1115.50,1116.00,1115.50,1115.50,353,192
02/02/2005,15:32,1115.50,1115.75,1115.50,1115.50,2,160
02/02/2005,15:33,1115.75,1115.75,1115.50,1115.50,30,14
02/02/2005,15:34,1115.75,1115.75,1115.50,1115.75,3,5
02/02/2005,15:35,1115.50,1115.50,1115.50,1115.50,0,172
02/02/2005,15:36,1115.75,1115.75,1115.25,1115.25,17,187
02/02/2005,15:37,1115.50,1115.50,1115.50,1115.50,40,0
02/02/2005,15:38,1115.50,1115.75,1115.50,1115.50,40,10
02/02/2005,15:39,1115.50,1115.50,1115.50,1115.50,0,82
02/02/2005,15:40,1115.50,1115.50,1115.50,1115.50,0,29
02/02/2005,15:41,1115.50,1115.75,1115.50,1115.75,1,12
02/02/2005,15:42,1115.75,1115.75,1115.50,1115.75,3,5
02/02/2005,15:43,1115.50,1115.75,1115.50,1115.75,16,1
02/02/2005,15:44,1115.75,1115.75,1115.75,1115.75,15,0
02/02/2005,15:45,1115.50,1115.50,1115.50,1115.50,0,65
02/02/2005,15:46,1115.50,1115.50,1115.25,1115.25,0,65
02/02/2005,15:47,1115.50,1115.50,1115.25,1115.25,32,10
02/02/2005,15:49,1115.50,1115.50,1115.25,1115.25,14,1
02/02/2005,15:50,1115.50,1115.50,1115.50,1115.50,6,0
02/02/2005,15:51,1115.50,1115.50,1115.50,1115.50,17,0
02/02/2005,15:52,1115.50,1115.75,1115.50,1115.50,31,1
02/02/2005,15:53,1115.50,1115.50,1115.50,1115.50,0,25
02/02/2005,15:54,1115.50,1115.50,1115.50,1115.50,0,72
02/02/2005,15:55,1115.50,1115.50,1115.25,1115.25,0,8
02/02/2005,15:56,1115.50,1115.50,1115.50,1115.50,7,0
02/02/2005,15:57,1115.75,1115.75,1115.75,1115.75,1,0
02/02/2005,15:58,1115.50,1115.50,1115.50,1115.50,0,24
02/02/2005,15:59,1115.50,1115.50,1115.50,1115.50,0,1
02/02/2005,16:00,1115.50,1115.50,1115.50,1115.50,0,30
02/02/2005,17:01,1114.50,1114.75,1114.50,1114.50,18,126
02/02/2005,17:02,1114.50,1114.50,1114.25,1114.25,0,96
02/02/2005,17:03,1114.50,1114.50,1114.50,1114.50,29,0
02/02/2005,17:04,1114.50,1114.50,1114.50,1114.50,26,0
02/02/2005,17:05,1114.50,1114.50,1114.50,1114.50,2,0
02/02/2005,17:06,1114.50,1114.50,1114.50,1114.50,3,0
02/02/2005,17:08,1114.75,1114.75,1114.75,1114.75,1,0
02/02/2005,17:09,1114.50,1114.75,1114.50,1114.75,1,1
02/02/2005,17:11,1114.75,1114.75,1114.75,1114.75,1,0
02/02/2005,17:12,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,17:13,1114.50,1114.75,1114.50,1114.75,20,25
02/02/2005,17:18,1114.75,1114.75,1114.75,1114.75,20,0
02/02/2005,17:20,1114.75,1114.75,1114.75,1114.75,31,0
02/02/2005,17:21,1114.75,1114.75,1114.75,1114.75,15,0
02/02/2005,17:22,1114.75,1114.75,1114.75,1114.75,16,0
02/02/2005,17:23,1114.75,1115.00,1114.75,1115.00,3,0
02/02/2005,17:24,1114.75,1114.75,1114.75,1114.75,0,1
02/02/2005,17:25,1115.00,1115.00,1114.75,1114.75,3,12
02/02/2005,17:26,1114.75,1114.75,1114.75,1114.75,0,1
02/02/2005,17:27,1114.75,1114.75,1114.75,1114.75,0,4
02/02/2005,17:28,1114.75,1114.75,1114.75,1114.75,0,11
02/02/2005,17:29,1114.50,1114.75,1114.50,1114.75,12,1
02/02/2005,17:31,1114.75,1114.75,1114.75,1114.75,15,0
02/02/2005,17:33,1114.75,1114.75,1114.75,1114.75,14,0
02/02/2005,17:34,1114.75,1115.00,1114.75,1115.00,120,0
02/02/2005,17:37,1115.00,1115.00,1114.75,1114.75,11,2
02/02/2005,17:38,1115.00,1115.00,1115.00,1115.00,11,0
02/02/2005,17:39,1115.25,1115.25,1115.00,1115.00,11,1
02/02/2005,17:41,1115.00,1115.00,1115.00,1115.00,0,2
02/02/2005,17:43,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,17:44,1115.00,1115.00,1114.75,1114.75,0,117
02/02/2005,17:47,1114.75,1115.00,1114.75,1115.00,7,1
02/02/2005,17:48,1114.75,1114.75,1114.75,1114.75,0,2
02/02/2005,17:49,1115.00,1115.00,1115.00,1115.00,2,0
02/02/2005,17:51,1114.75,1114.75,1114.75,1114.75,0,3
02/02/2005,17:52,1114.75,1115.00,1114.75,1115.00,3,1
02/02/2005,17:53,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,17:54,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,17:57,1115.00,1115.00,1115.00,1115.00,5,0
02/02/2005,17:58,1115.25,1115.25,1115.25,1115.25,80,0
02/02/2005,17:59,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,18:01,1115.00,1115.00,1115.00,1115.00,0,19
02/02/2005,18:07,1115.00,1115.00,1115.00,1115.00,0,12
02/02/2005,18:08,1115.25,1115.25,1115.00,1115.00,1,5
02/02/2005,18:11,1115.00,1115.00,1115.00,1115.00,0,6
02/02/2005,18:12,1115.00,1115.25,1114.75,1115.00,2,3
02/02/2005,18:13,1115.00,1115.00,1115.00,1115.00,0,4
02/02/2005,18:15,1115.00,1115.00,1115.00,1115.00,0,4
02/02/2005,18:20,1115.00,1115.00,1115.00,1115.00,0,7
02/02/2005,18:23,1115.00,1115.25,1115.00,1115.25,1,1
02/02/2005,18:24,1115.00,1115.00,1115.00,1115.00,0,3
02/02/2005,18:25,1115.00,1115.00,1115.00,1115.00,0,13
02/02/2005,18:29,1115.00,1115.25,1115.00,1115.00,1,3
02/02/2005,18:31,1115.25,1115.25,1115.00,1115.00,17,1
02/02/2005,18:33,1115.25,1115.25,1115.25,1115.25,2,0
02/02/2005,18:35,1115.25,1115.25,1115.25,1115.25,6,0
02/02/2005,18:37,1115.25,1115.25,1115.25,1115.25,12,0
02/02/2005,18:38,1115.00,1115.00,1115.00,1115.00,0,70
02/02/2005,18:39,1115.00,1115.00,1115.00,1115.00,0,30
02/02/2005,18:42,1115.00,1115.00,1115.00,1115.00,0,1
02/02/2005,18:46,1114.75,1114.75,1114.75,1114.75,0,1
02/02/2005,18:51,1115.00,1115.00,1115.00,1115.00,12,0
02/02/2005,18:52,1115.00,1115.00,1115.00,1115.00,20,0
02/02/2005,18:53,1115.00,1115.00,1115.00,1115.00,5,0
02/02/2005,19:01,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,19:04,1115.00,1115.00,1114.75,1114.75,1,1
02/02/2005,19:07,1115.00,1115.00,1115.00,1115.00,13,0
02/02/2005,19:15,1115.00,1115.00,1115.00,1115.00,10,0
02/02/2005,19:18,1114.75,1114.75,1114.75,1114.75,0,1
02/02/2005,19:21,1115.00,1115.00,1115.00,1115.00,2,0
02/02/2005,19:25,1114.75,1114.75,1114.75,1114.75,0,17
02/02/2005,19:26,1114.75,1114.75,1114.75,1114.75,0,85
02/02/2005,19:27,1114.75,1114.75,1114.75,1114.75,0,5
02/02/2005,19:29,1114.75,1114.75,1114.75,1114.75,0,2
02/02/2005,19:31,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,19:38,1114.75,1114.75,1114.75,1114.75,1,0
02/02/2005,19:39,1114.50,1114.75,1114.50,1114.75,1,1
02/02/2005,19:40,1114.50,1114.75,1114.50,1114.75,1,1
02/02/2005,19:43,1114.75,1114.75,1114.75,1114.75,3,0
02/02/2005,19:45,1114.75,1114.75,1114.75,1114.75,4,0
02/02/2005,19:48,1114.75,1114.75,1114.75,1114.75,2,0
02/02/2005,19:50,1114.50,1114.50,1114.50,1114.50,0,1
02/02/2005,19:53,1114.75,1114.75,1114.75,1114.75,7,0
02/02/2005,19:54,1114.75,1114.75,1114.75,1114.75,2,0
02/02/2005,19:56,1114.75,1114.75,1114.75,1114.75,10,0
02/02/2005,19:58,1114.75,1114.75,1114.75,1114.75,1,0
02/02/2005,19:59,1114.75,1114.75,1114.75,1114.75,1,0
02/02/2005,20:00,1114.75,1115.25,1114.75,1115.25,128,0
02/02/2005,20:01,1115.00,1115.25,1115.00,1115.25,16,10
02/02/2005,20:02,1115.25,1115.25,1115.25,1115.25,21,0
02/02/2005,20:03,1115.00,1115.00,1115.00,1115.00,0,25
02/02/2005,20:04,1115.25,1115.25,1115.00,1115.00,1,1
02/02/2005,20:05,1115.00,1115.25,1115.00,1115.25,2,3
02/02/2005,20:06,1115.00,1115.25,1115.00,1115.25,1,80
02/02/2005,20:08,1115.25,1115.25,1115.25,1115.25,14,0
02/02/2005,20:09,1115.25,1115.25,1115.25,1115.25,2,0
02/02/2005,20:10,1115.00,1115.00,1115.00,1115.00,0,2
02/02/2005,20:11,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,20:12,1115.00,1115.00,1115.00,1115.00,0,3
02/02/2005,20:14,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,20:18,1115.25,1115.25,1115.25,1115.25,8,0
02/02/2005,20:19,1115.25,1115.25,1115.25,1115.25,24,0
02/02/2005,20:20,1115.25,1115.25,1115.25,1115.25,3,0
02/02/2005,20:21,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,20:22,1115.25,1115.25,1115.25,1115.25,2,0
02/02/2005,20:23,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,20:25,1115.00,1115.00,1115.00,1115.00,0,3
02/02/2005,20:26,1115.00,1115.25,1115.00,1115.00,10,23
02/02/2005,20:28,1115.00,1115.00,1115.00,1115.00,0,20
02/02/2005,20:30,1115.00,1115.00,1115.00,1115.00,0,159
02/02/2005,20:33,1115.00,1115.00,1115.00,1115.00,0,1
02/02/2005,20:34,1114.75,1114.75,1114.75,1114.75,0,11
02/02/2005,20:36,1114.75,1114.75,1114.75,1114.75,0,5
02/02/2005,20:38,1115.00,1115.00,1114.75,1114.75,1,1
02/02/2005,20:42,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,20:46,1114.75,1114.75,1114.75,1114.75,0,1
02/02/2005,20:52,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,20:53,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,20:54,1114.75,1114.75,1114.75,1114.75,0,5
02/02/2005,20:58,1114.75,1114.75,1114.75,1114.75,0,7
02/02/2005,21:02,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,21:04,1115.00,1115.00,1115.00,1115.00,2,0
02/02/2005,21:05,1114.75,1114.75,1114.75,1114.75,0,1
02/02/2005,21:06,1114.75,1114.75,1114.75,1114.75,0,10
02/02/2005,21:09,1114.75,1115.00,1114.75,1115.00,21,1
02/02/2005,21:11,1114.75,1115.00,1114.75,1115.00,1,1
02/02/2005,21:12,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,21:13,1114.75,1114.75,1114.75,1114.75,0,30
02/02/2005,21:15,1114.75,1114.75,1114.75,1114.75,0,2
02/02/2005,21:18,1114.75,1114.75,1114.75,1114.75,0,13
02/02/2005,21:22,1114.75,1114.75,1114.75,1114.75,0,29
02/02/2005,21:25,1114.75,1114.75,1114.75,1114.75,0,1
02/02/2005,21:31,1115.00,1115.00,1114.75,1114.75,3,9
02/02/2005,21:39,1115.00,1115.00,1115.00,1115.00,3,0
02/02/2005,21:40,1114.75,1115.00,1114.75,1115.00,101,1
02/02/2005,21:41,1115.00,1115.00,1115.00,1115.00,11,0
02/02/2005,21:42,1115.00,1115.25,1115.00,1115.25,232,0
02/02/2005,21:43,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,21:44,1115.25,1115.25,1115.25,1115.25,4,0
02/02/2005,21:46,1115.00,1115.00,1115.00,1115.00,0,1
02/02/2005,21:49,1115.00,1115.00,1115.00,1115.00,0,4
02/02/2005,21:51,1115.00,1115.25,1115.00,1115.00,2,113
02/02/2005,21:54,1115.00,1115.00,1115.00,1115.00,0,1
02/02/2005,22:00,1115.00,1115.00,1115.00,1115.00,0,2
02/02/2005,22:03,1115.00,1115.00,1115.00,1115.00,0,2
02/02/2005,22:04,1115.25,1115.25,1115.25,1115.25,5,0
02/02/2005,22:09,1115.00,1115.00,1115.00,1115.00,0,1
02/02/2005,22:13,1115.00,1115.00,1115.00,1115.00,0,1
02/02/2005,22:16,1115.00,1115.00,1115.00,1115.00,0,3
02/02/2005,22:17,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,22:19,1115.25,1115.25,1115.00,1115.00,2,1
02/02/2005,22:20,1115.25,1115.25,1115.25,1115.25,2,0
02/02/2005,22:29,1115.00,1115.00,1115.00,1115.00,0,1
02/02/2005,22:32,1115.25,1115.25,1115.25,1115.25,100,0
02/02/2005,22:54,1115.25,1115.25,1115.25,1115.25,2,0
02/02/2005,22:55,1115.25,1115.25,1115.25,1115.25,4,0
02/02/2005,22:57,1115.25,1115.25,1115.25,1115.25,2,0
02/02/2005,23:11,1115.25,1115.25,1115.25,1115.25,3,0
02/02/2005,23:13,1115.25,1115.25,1115.25,1115.25,1,0
02/02/2005,23:16,1115.25,1115.25,1115.00,1115.00,2,2
02/02/2005,23:18,1115.00,1115.25,1115.00,1115.25,1,1
02/02/2005,23:21,1115.00,1115.00,1115.00,1115.00,0,55
02/02/2005,23:22,1115.00,1115.00,1115.00,1115.00,0,2
02/02/2005,23:29,1115.00,1115.00,1115.00,1115.00,0,5
02/02/2005,23:30,1115.00,1115.00,1115.00,1115.00,0,3
02/02/2005,23:32,1115.00,1115.00,1114.75,1114.75,0,4
02/02/2005,23:40,1115.00,1115.00,1115.00,1115.00,1,0
02/02/2005,23:44,1114.75,1114.75,1114.75,1114.75,0,10
02/02/2005,23:49,1114.75,1114.75,1114.75,1114.75,0,1
02/02/2005,23:56,1114.75,1114.75,1114.75,1114.75,0,20
02/02/2005,23:59,1114.75,1114.75,1114.75,1114.75,0,20
02/03/2005,00:01,1115.00,1115.00,1115.00,1115.00,1,0
02/03/2005,00:03,1114.75,1114.75,1114.75,1114.75,0,5
02/03/2005,00:04,1114.75,1114.75,1114.75,1114.75,0,21
02/03/2005,00:06,1114.75,1115.00,1114.50,1114.50,1,21
02/03/2005,00:14,1114.75,1114.75,1114.75,1114.75,6,0
02/03/2005,00:24,1115.00,1115.00,1115.00,1115.00,13,0
02/03/2005,00:25,1115.00,1115.00,1115.00,1115.00,2,0
02/03/2005,00:28,1115.00,1115.00,1115.00,1115.00,1,0
02/03/2005,00:30,1115.00,1115.00,1115.00,1115.00,1,0
02/03/2005,00:32,1115.00,1115.00,1115.00,1115.00,1,0
02/03/2005,00:34,1115.25,1115.25,1115.25,1115.25,76,0
02/03/2005,00:35,1115.50,1115.50,1115.50,1115.50,15,0
02/03/2005,00:39,1115.50,1115.50,1115.50,1115.50,74,0
02/03/2005,00:40,1115.50,1115.50,1115.50,1115.50,3,0
02/03/2005,00:41,1115.50,1115.50,1115.50,1115.50,32,0
02/03/2005,00:42,1115.50,1115.50,1115.50,1115.50,5,0
02/03/2005,00:44,1115.50,1115.50,1115.50,1115.50,21,0
02/03/2005,00:45,1115.50,1115.50,1115.50,1115.50,20,0
02/03/2005,00:46,1115.50,1115.50,1115.50,1115.50,10,0
02/03/2005,00:49,1115.75,1115.75,1115.75,1115.75,44,0
02/03/2005,00:50,1115.75,1115.75,1115.75,1115.75,2,0
02/03/2005,00:51,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,00:52,1115.50,1115.50,1115.50,1115.50,0,3
02/03/2005,00:53,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,00:54,1115.50,1115.50,1115.50,1115.50,0,4
02/03/2005,00:55,1115.75,1115.75,1115.75,1115.75,1,0
02/03/2005,00:59,1115.50,1115.75,1115.50,1115.75,6,1
02/03/2005,01:01,1115.50,1115.50,1115.50,1115.50,0,2
02/03/2005,01:02,1115.50,1115.50,1115.50,1115.50,0,6
02/03/2005,01:04,1115.50,1115.50,1115.50,1115.50,0,6
02/03/2005,01:05,1115.75,1115.75,1115.75,1115.75,1,0
02/03/2005,01:06,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:11,1115.50,1115.50,1115.50,1115.50,0,9
02/03/2005,01:12,1115.50,1115.50,1115.50,1115.50,0,28
02/03/2005,01:15,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:16,1115.50,1115.50,1115.50,1115.50,0,2
02/03/2005,01:17,1115.50,1115.50,1115.50,1115.50,0,10
02/03/2005,01:20,1115.75,1115.75,1115.50,1115.50,1,2
02/03/2005,01:21,1115.50,1115.50,1115.50,1115.50,0,28
02/03/2005,01:22,1115.50,1115.75,1115.50,1115.50,150,12
02/03/2005,01:23,1115.75,1115.75,1115.50,1115.50,5,5
02/03/2005,01:24,1115.50,1115.50,1115.50,1115.50,0,126
02/03/2005,01:25,1115.50,1115.75,1115.50,1115.75,5,105
02/03/2005,01:26,1115.50,1115.75,1115.50,1115.50,4,8
02/03/2005,01:31,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:36,1115.75,1115.75,1115.75,1115.75,48,0
02/03/2005,01:37,1115.50,1115.50,1115.50,1115.50,0,105
02/03/2005,01:38,1115.50,1115.50,1115.50,1115.50,0,3
02/03/2005,01:39,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:41,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:42,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:43,1115.50,1115.50,1115.50,1115.50,0,20
02/03/2005,01:44,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:45,1115.50,1115.50,1115.50,1115.50,0,4
02/03/2005,01:46,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:47,1115.50,1115.50,1115.50,1115.50,0,1
02/03/2005,01:49,1115.25,1115.25,1115.25,1115.25,0,1
02/03/2005,01:50,1115.50,1115.50,1115.50,1115.50,1,0
02/03/2005,01:52,1115.50,1115.50,1115.50,1115.50,1,0
02/03/2005,01:56,1115.50,1115.50,1115.50,1115.50,2,0
02/03/2005,01:58,1115.50,1115.50,1115.50,1115.50,11,0
02/03/2005,01:59,1115.75,1115.75,1115.75,1115.75,99,0
02/03/2005,02:00,1115.75,1116.00,1115.75,1116.00,5,0
02/03/2005,02:01,1116.00,1116.00,1115.50,1115.50,65,95
02/03/2005,02:02,1115.50,1115.50,1115.50,1115.50,0,34
02/03/2005,02:03,1115.25,1115.25,1115.25,1115.25,0,1
02/03/2005,02:04,1115.50,1115.50,1115.25,1115.25,13,38
02/03/2005,02:05,1115.50,1115.50,1115.50,1115.50,32,0
02/03/2005,02:07,1115.50,1115.50,1115.50,1115.50,3,0
02/03/2005,02:08,1115.50,1115.50,1115.50,1115.50,27,0
02/03/2005,02:10,1115.75,1115.75,1115.50,1115.50,1,29
02/03/2005,02:11,1115.75,1115.75,1115.25,1115.25,35,47
02/03/2005,02:12,1115.50,1115.50,1115.25,1115.25,3,35
02/03/2005,02:13,1115.25,1115.25,1115.00,1115.25,6,11
02/03/2005,02:14,1115.00,1115.25,1115.00,1115.25,86,7
02/03/2005,02:15,1115.00,1115.00,1115.00,1115.00,0,15
02/03/2005,02:16,1115.00,1115.00,1114.75,1114.75,0,67
02/03/2005,02:17,1114.75,1114.75,1114.75,1114.75,0,261
02/03/2005,02:18,1114.75,1114.75,1114.75,1114.75,0,11
02/03/2005,02:19,1114.75,1114.75,1114.50,1114.50,0,29
02/03/2005,02:21,1114.50,1114.50,1114.50,1114.50,0,5
02/03/2005,02:23,1114.75,1114.75,1114.75,1114.75,4,0
02/03/2005,02:24,1114.75,1114.75,1114.75,1114.75,81,0
02/03/2005,02:25,1114.50,1114.50,1114.25,1114.50,6,139
02/03/2005,02:26,1114.50,1114.50,1114.50,1114.50,1,0
02/03/2005,02:27,1114.50,1114.50,1114.50,1114.50,94,0
02/03/2005,02:29,1114.75,1114.75,1114.75,1114.75,2,0
02/03/2005,02:30,1114.50,1114.50,1114.50,1114.50,0,3
02/03/2005,02:31,1114.50,1115.00,1114.50,1114.75,149,87
02/03/2005,02:32,1114.75,1114.75,1114.75,1114.75,0,10
02/03/2005,02:33,1115.00,1115.00,1114.75,1114.75,1,120
02/03/2005,02:34,1114.75,1114.75,1114.50,1114.75,32,51
02/03/2005,02:35,1115.00,1115.00,1115.00,1115.00,15,0
02/03/2005,02:36,1115.00,1115.25,1114.75,1115.00,301,30
02/03/2005,02:37,1115.00,1115.00,1114.75,1115.00,6,4
02/03/2005,02:38,1114.75,1114.75,1114.50,1114.50,0,78
02/03/2005,02:39,1114.50,1114.50,1114.00,1114.00,34,384
02/03/2005,02:40,1114.25,1114.50,1114.25,1114.50,67,0
02/03/2005,02:42,1114.50,1114.50,1114.50,1114.50,2,0
02/03/2005,02:43,1114.25,1114.75,1114.25,1114.50,104,13
02/03/2005,02:44,1114.50,1114.50,1114.50,1114.50,0,103
02/03/2005,02:47,1114.50,1114.50,1114.50,1114.50,0,87
02/03/2005,02:48,1114.50,1114.75,1114.50,1114.75,1,30
02/03/2005,02:49,1114.75,1114.75,1114.75,1114.75,11,0
02/03/2005,02:50,1114.50,1114.50,1114.25,1114.50,20,67
02/03/2005,02:51,1114.25,1114.25,1114.00,1114.00,0,73
02/03/2005,02:53,1114.25,1114.25,1114.25,1114.25,60,0
02/03/2005,02:55,1114.50,1114.50,1114.50,1114.50,39,0
02/03/2005,02:56,1114.50,1114.75,1114.50,1114.75,189,0
02/03/2005,02:57,1114.75,1114.75,1114.50,1114.75,38,1
02/03/2005,02:58,1114.75,1115.00,1114.75,1114.75,70,6
02/03/2005,03:01,1114.50,1114.50,1114.50,1114.50,0,7
02/03/2005,03:03,1114.75,1114.75,1114.75,1114.75,9,0
02/03/2005,03:08,1114.75,1114.75,1114.75,1114.75,17,0
02/03/2005,03:09,1114.75,1114.75,1114.75,1114.75,44,0
02/03/2005,03:10,1115.00,1115.00,1115.00,1115.00,50,0
02/03/2005,03:11,1115.00,1115.00,1114.75,1114.75,7,2
02/03/2005,03:12,1115.00,1115.00,1115.00,1115.00,62,0
02/03/2005,03:14,1115.00,1115.00,1115.00,1115.00,2,0
02/03/2005,03:15,1115.00,1115.00,1115.00,1115.00,80,0
02/03/2005,03:16,1115.00,1115.00,1115.00,1115.00,1,0
02/03/2005,03:18,1114.75,1115.00,1114.75,1115.00,5,2
02/03/2005,03:19,1115.00,1115.25,1115.00,1115.00,8,45
02/03/2005,03:20,1115.00,1115.00,1115.00,1115.00,0,8
02/03/2005,03:21,1115.25,1115.25,1115.25,1115.25,10,0
02/03/2005,03:22,1115.25,1115.25,1115.00,1115.00,4,4
02/03/2005,03:23,1115.25,1115.25,1115.25,1115.25,4,0
02/03/2005,03:24,1115.25,1115.25,1115.25,1115.25,1,0
02/03/2005,03:26,1115.00,1115.00,1115.00,1115.00,0,51
02/03/2005,03:27,1115.00,1115.00,1115.00,1115.00,0,37
02/03/2005,03:28,1115.00,1115.00,1115.00,1115.00,0,10
02/03/2005,03:29,1115.00,1115.00,1115.00,1115.00,0,5
02/03/2005,03:30,1115.00,1115.00,1115.00,1115.00,0,2
02/03/2005,03:31,1115.00,1115.00,1115.00,1115.00,0,5
02/03/2005,03:32,1114.75,1114.75,1114.75,1114.75,0,47
02/03/2005,03:33,1114.75,1114.75,1114.75,1114.75,0,42
02/03/2005,03:35,1114.75,1114.75,1114.50,1114.50,0,96
02/03/2005,03:36,1114.50,1114.50,1114.50,1114.50,0,5
02/03/2005,03:38,1114.50,1114.50,1114.50,1114.50,0,7
02/03/2005,03:39,1114.50,1114.50,1114.50,1114.50,0,5
02/03/2005,03:40,1114.50,1114.50,1114.25,1114.25,0,26
02/03/2005,03:41,1114.50,1114.50,1114.50,1114.50,3,0
02/03/2005,03:42,1114.50,1114.50,1114.50,1114.50,23,0
02/03/2005,03:43,1114.50,1114.50,1114.50,1114.50,19,0
02/03/2005,03:44,1114.50,1114.50,1114.50,1114.50,1,0
02/03/2005,03:45,1114.25,1114.25,1114.25,1114.25,0,1
02/03/2005,03:46,1114.25,1114.50,1114.25,1114.50,10,2
02/03/2005,03:48,1114.50,1114.50,1114.50,1114.50,10,0
02/03/2005,03:49,1114.50,1114.50,1114.50,1114.50,11,0
02/03/2005,03:50,1114.25,1114.25,1114.25,1114.25,0,3
02/03/2005,03:51,1114.25,1114.25,1114.25,1114.25,0,3
02/03/2005,03:52,1114.25,1114.25,1114.25,1114.25,0,5
02/03/2005,03:53,1114.25,1114.25,1114.25,1114.25,0,111
02/03/2005,03:54,1114.25,1114.25,1114.25,1114.25,0,71
02/03/2005,03:55,1114.25,1114.25,1114.25,1114.25,0,54
02/03/2005,03:56,1114.25,1114.25,1114.25,1114.25,0,6
02/03/2005,03:57,1114.25,1114.50,1114.25,1114.50,2,30
02/03/2005,03:58,1114.25,1114.25,1114.25,1114.25,0,31
02/03/2005,03:59,1114.25,1114.25,1114.25,1114.25,0,1
02/03/2005,04:00,1114.25,1114.25,1114.00,1114.25,5,37
02/03/2005,04:01,1114.25,1114.25,1114.25,1114.25,35,0
02/03/2005,04:02,1114.25,1114.50,1114.25,1114.50,38,0
02/03/2005,04:03,1114.25,1114.25,1114.25,1114.25,0,33
02/03/2005,04:04,1114.25,1114.25,1114.25,1114.25,0,57
02/03/2005,04:05,1114.50,1114.50,1114.25,1114.25,1,1
02/03/2005,04:07,1114.25,1114.25,1114.25,1114.25,0,3
02/03/2005,04:08,1114.25,1114.25,1114.00,1114.25,9,36
02/03/2005,04:09,1114.25,1114.50,1114.25,1114.25,32,1
02/03/2005,04:10,1114.25,1114.25,1114.25,1114.25,0,12
02/03/2005,04:11,1114.25,1114.25,1114.25,1114.25,0,15
02/03/2005,04:12,1114.25,1114.25,1114.25,1114.25,0,149
02/03/2005,04:13,1114.50,1114.50,1114.50,1114.50,6,0
02/03/2005,04:16,1114.25,1114.25,1114.25,1114.25,0,3
02/03/2005,04:17,1114.25,1114.25,1114.25,1114.25,0,2
02/03/2005,04:20,1114.50,1114.50,1114.25,1114.25,1,134
02/03/2005,04:21,1114.25,1114.25,1114.25,1114.25,0,1
02/03/2005,04:22,1114.25,1114.25,1114.25,1114.25,0,16
02/03/2005,04:23,1114.25,1114.25,1114.25,1114.25,0,32
02/03/2005,04:24,1114.00,1114.00,1114.00,1114.00,0,1
02/03/2005,04:26,1114.25,1114.25,1114.25,1114.25,5,0
02/03/2005,04:28,1114.25,1114.25,1114.25,1114.25,3,0
02/03/2005,04:29,1114.25,1114.50,1114.25,1114.50,206,0
02/03/2005,04:31,1114.25,1114.25,1114.25,1114.25,0,20
02/03/2005,04:32,1114.25,1114.50,1114.25,1114.50,1,10
02/03/2005,04:33,1114.25,1114.25,1114.25,1114.25,0,22
02/03/2005,04:34,1114.25,1114.25,1114.25,1114.25,0,22
02/03/2005,04:35,1114.00,1114.00,1114.00,1114.00,0,1
02/03/2005,04:39,1114.25,1114.25,1114.25,1114.25,18,0
02/03/2005,04:40,1114.25,1114.25,1114.25,1114.25,20,0
02/03/2005,04:44,1114.25,1114.25,1114.25,1114.25,1,0
02/03/2005,04:47,1114.25,1114.25,1114.25,1114.25,9,0
02/03/2005,04:49,1114.00,1114.00,1114.00,1114.00,0,3
02/03/2005,04:54,1114.00,1114.00,1114.00,1114.00,0,1
02/03/2005,04:56,1114.25,1114.25,1114.25,1114.25,93,0
02/03/2005,04:58,1114.50,1114.50,1114.25,1114.25,10,103
02/03/2005,04:59,1114.25,1114.25,1114.25,1114.25,0,11
02/03/2005,05:01,1114.25,1114.25,1114.25,1114.25,0,1
02/03/2005,05:02,1114.00,1114.25,1114.00,1114.25,2,5
02/03/2005,05:03,1114.00,1114.00,1113.75,1114.00,18,196
02/03/2005,05:04,1113.75,1114.00,1113.75,1114.00,3,28
02/03/2005,05:05,1114.00,1114.00,1114.00,1114.00,38,0
02/03/2005,05:06,1114.00,1114.00,1114.00,1114.00,33,0
02/03/2005,05:07,1113.75,1114.00,1113.75,1114.00,46,6
02/03/2005,05:09,1114.00,1114.00,1114.00,1114.00,35,0
02/03/2005,05:11,1114.00,1114.00,1114.00,1114.00,16,0
02/03/2005,05:14,1114.00,1114.25,1114.00,1114.25,12,0
02/03/2005,05:15,1114.25,1114.25,1114.25,1114.25,89,0
02/03/2005,05:16,1114.50,1114.50,1114.50,1114.50,101,0
02/03/2005,05:17,1114.50,1114.50,1114.50,1114.50,12,0
02/03/2005,05:19,1114.50,1114.50,1114.25,1114.50,15,1
02/03/2005,05:20,1114.50,1114.50,1114.50,1114.50,20,0
02/03/2005,05:21,1114.50,1114.50,1114.50,1114.50,9,0
02/03/2005,05:22,1114.50,1114.50,1114.50,1114.50,50,0
02/03/2005,05:23,1114.50,1114.75,1114.50,1114.50,38,4
02/03/2005,05:27,1114.50,1114.50,1114.50,1114.50,0,38
02/03/2005,05:28,1114.50,1114.50,1114.25,1114.25,0,13
02/03/2005,05:29,1114.25,1114.25,1114.25,1114.25,0,26
02/03/2005,05:30,1114.50,1114.50,1114.50,1114.50,2,0
02/03/2005,05:31,1114.25,1114.25,1114.25,1114.25,0,3
02/03/2005,05:35,1114.25,1114.25,1114.25,1114.25,0,1
02/03/2005,05:37,1114.25,1114.50,1114.25,1114.50,4,1
02/03/2005,05:38,1114.25,1114.25,1114.25,1114.25,0,1
02/03/2005,05:40,1114.25,1114.25,1114.25,1114.25,0,6
02/03/2005,05:41,1114.50,1114.50,1114.50,1114.50,6,0
02/03/2005,05:42,1114.25,1114.25,1114.25,1114.25,0,1
02/03/2005,05:43,1114.50,1114.75,1114.50,1114.75,94,0
02/03/2005,05:44,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,05:45,1114.50,1114.50,1114.50,1114.50,0,15
02/03/2005,05:49,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,05:50,1114.50,1114.50,1114.50,1114.50,0,7
02/03/2005,05:51,1114.50,1114.50,1114.50,1114.50,0,6
02/03/2005,05:53,1114.50,1114.50,1114.50,1114.50,0,4
02/03/2005,05:55,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,05:57,1114.50,1114.50,1114.50,1114.50,0,2
02/03/2005,05:59,1114.50,1114.50,1114.50,1114.50,0,56
02/03/2005,06:01,1114.50,1114.50,1114.50,1114.50,0,5
02/03/2005,06:02,1114.75,1114.75,1114.75,1114.75,123,0
02/03/2005,06:03,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,06:06,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,06:07,1115.00,1115.00,1115.00,1115.00,1,0
02/03/2005,06:08,1115.00,1115.00,1114.75,1114.75,10,1
02/03/2005,06:10,1114.75,1114.75,1114.75,1114.75,0,147
02/03/2005,06:11,1114.75,1114.75,1114.75,1114.75,0,18
02/03/2005,06:13,1114.75,1114.75,1114.75,1114.75,0,56
02/03/2005,06:14,1114.75,1114.75,1114.75,1114.75,0,2
02/03/2005,06:16,1114.50,1114.50,1114.50,1114.50,0,50
02/03/2005,06:21,1114.75,1114.75,1114.50,1114.75,46,20
02/03/2005,06:22,1114.75,1114.75,1114.75,1114.75,12,0
02/03/2005,06:24,1114.75,1114.75,1114.75,1114.75,120,0
02/03/2005,06:26,1114.75,1114.75,1114.75,1114.75,25,0
02/03/2005,06:27,1114.75,1115.00,1114.75,1115.00,16,0
02/03/2005,06:28,1115.00,1115.00,1114.75,1114.75,1,5
02/03/2005,06:30,1114.75,1114.75,1114.75,1114.75,0,32
02/03/2005,06:32,1114.50,1114.50,1114.25,1114.50,19,113
02/03/2005,06:33,1114.50,1114.50,1114.50,1114.50,18,0
02/03/2005,06:34,1114.50,1114.75,1114.50,1114.50,10,1
02/03/2005,06:35,1114.50,1114.50,1114.50,1114.50,0,8
02/03/2005,06:36,1114.50,1114.50,1114.50,1114.50,0,11
02/03/2005,06:38,1114.25,1114.25,1114.25,1114.25,0,10
02/03/2005,06:39,1114.50,1114.50,1114.50,1114.50,1,0
02/03/2005,06:40,1114.25,1114.50,1114.25,1114.50,3,3
02/03/2005,06:41,1114.50,1114.50,1114.50,1114.50,1,0
02/03/2005,06:42,1114.50,1114.75,1114.50,1114.75,12,0
02/03/2005,06:43,1114.50,1114.75,1114.50,1114.75,1,1
02/03/2005,06:44,1114.75,1114.75,1114.75,1114.75,4,0
02/03/2005,06:45,1114.75,1114.75,1114.75,1114.75,2,0
02/03/2005,06:46,1114.75,1114.75,1114.50,1114.50,2,1
02/03/2005,06:47,1114.75,1114.75,1114.75,1114.75,14,0
02/03/2005,06:48,1114.75,1114.75,1114.50,1114.75,13,1
02/03/2005,06:49,1114.75,1114.75,1114.75,1114.75,28,0
02/03/2005,06:50,1114.75,1114.75,1114.75,1114.75,105,0
02/03/2005,06:51,1114.75,1115.00,1114.75,1115.00,217,0
02/03/2005,06:52,1115.25,1115.25,1115.25,1115.25,260,0
02/03/2005,06:53,1115.25,1115.25,1115.00,1115.25,12,1
02/03/2005,06:54,1115.25,1115.25,1115.00,1115.00,4,60
02/03/2005,06:55,1115.00,1115.00,1115.00,1115.00,0,4
02/03/2005,06:56,1115.00,1115.00,1115.00,1115.00,0,5
02/03/2005,06:57,1115.25,1115.50,1115.00,1115.50,183,1
02/03/2005,06:58,1115.50,1115.50,1115.25,1115.25,15,4
02/03/2005,06:59,1115.50,1115.50,1115.25,1115.25,2,12
02/03/2005,07:01,1115.25,1115.25,1115.00,1115.25,1,254
02/03/2005,07:02,1115.25,1115.50,1115.25,1115.50,79,0
02/03/2005,07:03,1115.25,1115.25,1115.25,1115.25,0,56
02/03/2005,07:04,1115.25,1115.25,1115.25,1115.25,0,22
02/03/2005,07:06,1115.00,1115.25,1115.00,1115.25,1,25
02/03/2005,07:07,1115.00,1115.00,1115.00,1115.00,0,4
02/03/2005,07:08,1115.00,1115.25,1115.00,1115.00,1,91
02/03/2005,07:09,1115.00,1115.00,1114.75,1115.00,84,5
02/03/2005,07:10,1115.00,1115.00,1115.00,1115.00,96,0
02/03/2005,07:11,1115.00,1115.00,1115.00,1115.00,123,0
02/03/2005,07:12,1115.00,1115.00,1115.00,1115.00,11,0
02/03/2005,07:13,1115.00,1115.00,1115.00,1115.00,21,0
02/03/2005,07:14,1115.25,1115.25,1115.25,1115.25,8,0
02/03/2005,07:15,1115.25,1115.25,1115.25,1115.25,115,0
02/03/2005,07:16,1115.25,1115.50,1115.25,1115.25,47,23
02/03/2005,07:17,1115.25,1115.25,1115.25,1115.25,0,30
02/03/2005,07:18,1115.50,1115.50,1115.25,1115.50,2,6
02/03/2005,07:19,1115.50,1115.50,1115.25,1115.25,46,2
02/03/2005,07:20,1115.50,1116.00,1115.50,1115.75,756,60
02/03/2005,07:21,1115.75,1115.75,1115.75,1115.75,0,110
02/03/2005,07:22,1115.75,1115.75,1115.50,1115.50,119,15
02/03/2005,07:23,1115.50,1115.75,1115.50,1115.75,193,6
02/03/2005,07:24,1115.75,1116.00,1115.75,1115.75,151,1
02/03/2005,07:25,1115.75,1115.75,1115.75,1115.75,0,7
02/03/2005,07:26,1115.75,1115.75,1115.75,1115.75,0,240
02/03/2005,07:27,1115.75,1116.00,1115.75,1115.75,3,7
02/03/2005,07:28,1115.75,1115.75,1115.75,1115.75,0,97
02/03/2005,07:29,1115.75,1116.50,1115.75,1116.25,810,94
02/03/2005,07:30,1116.25,1116.50,1116.00,1116.00,142,303
02/03/2005,07:31,1116.00,1116.25,1115.00,1115.50,640,1822
02/03/2005,07:32,1115.50,1115.50,1114.75,1115.00,183,497
02/03/2005,07:33,1115.25,1115.25,1115.00,1115.00,608,35
02/03/2005,07:34,1115.25,1115.25,1115.25,1115.25,147,0
02/03/2005,07:35,1115.25,1115.50,1115.25,1115.25,10,195
02/03/2005,07:36,1115.25,1115.25,1114.75,1115.00,74,345
02/03/2005,07:37,1115.00,1115.25,1115.00,1115.00,19,181
02/03/2005,07:38,1115.00,1115.25,1115.00,1115.00,1,80
02/03/2005,07:39,1115.00,1115.25,1115.00,1115.00,1,72
02/03/2005,07:40,1115.00,1115.00,1114.75,1114.75,0,83
02/03/2005,07:41,1115.00,1115.00,1115.00,1115.00,41,0
02/03/2005,07:42,1115.00,1115.00,1114.75,1115.00,84,1
02/03/2005,07:43,1115.00,1115.25,1115.00,1115.25,52,0
02/03/2005,07:44,1115.00,1115.25,1115.00,1115.25,43,3
02/03/2005,07:45,1115.25,1115.25,1115.00,1115.25,9,101
02/03/2005,07:46,1115.25,1115.25,1115.00,1115.00,1,184
02/03/2005,07:47,1115.00,1115.00,1115.00,1115.00,0,63
02/03/2005,07:48,1115.00,1115.00,1115.00,1115.00,0,5
02/03/2005,07:49,1115.00,1115.00,1114.50,1114.50,15,1805
02/03/2005,07:50,1114.25,1114.50,1114.25,1114.25,73,117
02/03/2005,07:51,1114.25,1114.25,1114.00,1114.25,37,255
02/03/2005,07:52,1114.00,1114.25,1114.00,1114.25,27,13
02/03/2005,07:53,1114.25,1114.25,1114.00,1114.00,242,82
02/03/2005,07:54,1114.00,1114.25,1114.00,1114.25,43,16
02/03/2005,07:55,1114.25,1114.25,1114.00,1114.25,4,1
02/03/2005,07:56,1114.00,1114.25,1114.00,1114.00,2,53
02/03/2005,07:57,1114.25,1114.25,1114.00,1114.00,89,464
02/03/2005,07:58,1113.75,1114.25,1113.75,1114.00,81,118
02/03/2005,07:59,1114.00,1114.00,1113.50,1113.75,64,537
02/03/2005,08:00,1113.75,1114.00,1113.75,1113.75,1,121
02/03/2005,08:01,1113.75,1114.00,1113.75,1114.00,1,22
02/03/2005,08:02,1113.75,1114.00,1113.75,1114.00,9,93
02/03/2005,08:03,1113.75,1114.00,1113.50,1114.00,144,92
02/03/2005,08:04,1113.75,1114.00,1113.75,1114.00,1,112
02/03/2005,08:05,1113.75,1113.75,1113.50,1113.50,2,157
02/03/2005,08:06,1113.75,1113.75,1113.25,1113.75,319,295
02/03/2005,08:07,1113.75,1113.75,1113.50,1113.50,9,18
02/03/2005,08:08,1113.75,1113.75,1113.50,1113.50,12,4
02/03/2005,08:09,1113.50,1113.50,1113.25,1113.50,3,189
02/03/2005,08:10,1113.25,1113.50,1113.25,1113.50,211,14
02/03/2005,08:11,1113.75,1113.75,1113.50,1113.75,387,160
02/03/2005,08:12,1113.50,1113.50,1113.50,1113.50,0,11
02/03/2005,08:13,1113.75,1113.75,1113.75,1113.75,11,0
02/03/2005,08:14,1113.75,1113.75,1113.50,1113.50,5,578
02/03/2005,08:15,1113.50,1113.50,1113.25,1113.50,149,18
02/03/2005,08:16,1113.50,1113.75,1113.25,1113.50,160,74
02/03/2005,08:17,1113.50,1113.75,1113.50,1113.75,2,12
02/03/2005,08:18,1113.75,1113.75,1113.50,1113.75,40,1
02/03/2005,08:19,1113.75,1113.75,1113.50,1113.75,31,2
02/03/2005,08:20,1113.50,1113.50,1113.50,1113.50,0,331
02/03/2005,08:21,1113.50,1113.75,1113.50,1113.50,5,63
02/03/2005,08:22,1113.50,1113.50,1113.25,1113.50,85,23
02/03/2005,08:23,1113.75,1114.00,1113.50,1114.00,338,3
02/03/2005,08:24,1114.00,1114.00,1113.75,1113.75,11,284
02/03/2005,08:25,1113.75,1114.00,1113.75,1113.75,4,178
02/03/2005,08:26,1113.75,1114.00,1113.75,1114.00,535,2
02/03/2005,08:27,1113.75,1114.00,1113.50,1114.00,93,225
02/03/2005,08:28,1113.75,1114.00,1113.75,1113.75,2,477
02/03/2005,08:29,1113.75,1114.00,1113.50,1113.50,1,363
02/03/2005,08:30,1113.50,1114.00,1113.25,1114.00,801,1131
02/03/2005,08:31,1113.75,1114.00,1113.25,1113.50,1174,1816
02/03/2005,08:32,1113.25,1113.75,1112.75,1113.00,1110,2125
02/03/2005,08:33,1112.75,1113.00,1112.25,1112.25,664,2135
02/03/2005,08:34,1112.25,1113.00,1112.25,1113.00,1121,453
02/03/2005,08:35,1112.75,1113.00,1112.25,1112.25,547,1748
02/03/2005,08:36,1112.25,1113.00,1111.75,1112.75,3098,3918
02/03/2005,08:37,1112.75,1113.00,1112.50,1112.50,744,1142
02/03/2005,08:38,1112.75,1113.25,1112.50,1113.00,1014,558
02/03/2005,08:39,1113.00,1113.25,1113.00,1113.25,901,1385
02/03/2005,08:40,1113.00,1113.25,1112.75,1113.00,679,513
02/03/2005,08:41,1112.75,1113.25,1112.50,1112.75,590,936
02/03/2005,08:42,1112.50,1112.75,1112.25,1112.50,553,1163
02/03/2005,08:43,1112.50,1112.50,1112.25,1112.50,826,210
02/03/2005,08:44,1112.50,1112.50,1112.00,1112.25,1083,1941
02/03/2005,08:45,1112.25,1113.50,1112.25,1113.25,2406,450
02/03/2005,08:46,1113.25,1113.50,1113.00,1113.25,1295,820
02/03/2005,08:47,1113.25,1114.25,1113.25,1113.75,2860,682
02/03/2005,08:48,1113.75,1114.00,1113.50,1113.50,582,1209
02/03/2005,08:49,1113.50,1113.75,1113.25,1113.50,571,1322
02/03/2005,08:50,1113.75,1114.25,1113.50,1114.00,1065,1930
02/03/2005,08:51,1114.00,1114.25,1113.75,1114.00,494,264
02/03/2005,08:52,1114.25,1114.25,1113.00,1113.25,967,2952
02/03/2005,08:53,1113.50,1113.50,1112.75,1113.25,1336,1577
02/03/2005,08:54,1113.00,1113.50,1113.00,1113.25,615,80
02/03/2005,08:55,1113.25,1113.50,1113.25,1113.25,8,488
02/03/2005,08:56,1113.50,1114.25,1113.25,1113.75,1641,648
02/03/2005,08:57,1113.75,1113.75,1113.50,1113.50,25,731
02/03/2005,08:58,1113.50,1114.25,1113.50,1114.00,1236,404
02/03/2005,08:59,1114.00,1114.50,1113.75,1114.25,737,558
02/03/2005,09:00,1114.25,1114.50,1114.00,1114.00,719,624
02/03/2005,09:01,1114.00,1114.50,1113.25,1113.50,1973,1846
02/03/2005,09:02,1113.50,1113.75,1113.00,1113.25,514,1398
02/03/2005,09:03,1113.50,1114.50,1113.25,1113.25,1338,1545
02/03/2005,09:04,1113.25,1113.50,1112.50,1112.75,847,2817
02/03/2005,09:05,1112.75,1113.50,1112.75,1113.50,1617,674
02/03/2005,09:06,1113.50,1113.50,1112.50,1112.75,628,3059
02/03/2005,09:07,1112.75,1113.25,1112.50,1113.00,640,278
02/03/2005,09:08,1112.75,1113.00,1112.25,1112.25,70,1400
02/03/2005,09:09,1112.25,1113.25,1112.25,1113.00,1538,234
02/03/2005,09:10,1113.00,1113.25,1112.25,1112.50,408,1904
02/03/2005,09:11,1112.50,1113.00,1112.25,1112.50,697,570
02/03/2005,09:12,1112.50,1113.50,1112.25,1113.25,966,407
02/03/2005,09:13,1113.25,1113.50,1112.75,1112.75,770,1315
02/03/2005,09:14,1112.75,1113.00,1112.50,1112.50,140,1119
02/03/2005,09:15,1112.50,1113.00,1112.00,1113.00,1429,1973
02/03/2005,09:16,1113.00,1113.00,1111.75,1111.75,420,2516
02/03/2005,09:17,1111.75,1112.25,1111.50,1112.00,832,1918
02/03/2005,09:18,1111.75,1112.25,1111.50,1112.00,856,925
02/03/2005,09:19,1112.00,1112.75,1112.00,1112.50,1854,885
02/03/2005,09:20,1112.75,1113.00,1112.25,1113.00,1833,104
02/03/2005,09:21,1113.25,1113.50,1112.75,1112.75,1423,545
02/03/2005,09:22,1112.75,1113.00,1112.75,1113.00,746,174
02/03/2005,09:23,1113.00,1113.50,1112.75,1113.25,774,366
02/03/2005,09:24,1113.00,1113.25,1112.75,1113.25,518,122
02/03/2005,09:25,1113.00,1113.25,1112.75,1112.75,198,642
02/03/2005,09:26,1113.00,1113.00,1112.50,1112.50,118,1352
02/03/2005,09:27,1112.50,1112.75,1112.00,1112.00,662,952
02/03/2005,09:28,1112.25,1112.75,1112.25,1112.50,522,620
02/03/2005,09:29,1112.50,1112.75,1112.25,1112.50,594,301
02/03/2005,09:30,1112.50,1112.50,1112.00,1112.00,852,789
02/03/2005,09:31,1112.00,1112.25,1111.75,1112.00,954,1759
02/03/2005,09:32,1111.75,1112.50,1111.75,1112.50,1218,92
02/03/2005,09:33,1112.50,1112.50,1111.75,1112.00,351,1663
02/03/2005,09:34,1112.00,1112.50,1112.00,1112.25,1744,765
02/03/2005,09:35,1112.50,1112.50,1112.00,1112.25,645,751
02/03/2005,09:36,1112.25,1112.25,1111.50,1112.00,1278,1573
02/03/2005,09:37,1111.75,1113.00,1111.75,1113.00,3737,1090
02/03/2005,09:38,1112.75,1113.25,1112.75,1113.25,1439,735
02/03/2005,09:39,1113.00,1113.25,1112.75,1113.25,1270,301
02/03/2005,09:40,1113.25,1113.25,1112.75,1112.75,335,1264
02/03/2005,09:41,1112.75,1113.25,1112.75,1113.00,312,495
02/03/2005,09:42,1113.00,1113.25,1113.00,1113.00,447,445
02/03/2005,09:43,1113.00,1113.25,1112.75,1113.25,546,205
02/03/2005,09:44,1113.25,1114.00,1113.25,1113.75,3654,521
02/03/2005,09:45,1113.75,1114.00,1113.50,1113.75,473,507
02/03/2005,09:46,1113.50,1113.75,1113.25,1113.50,29,578
02/03/2005,09:47,1113.25,1113.75,1113.00,1113.50,1135,648
02/03/2005,09:48,1113.75,1114.00,1113.50,1113.50,588,942
02/03/2005,09:49,1113.50,1113.75,1113.25,1113.50,156,241
02/03/2005,09:50,1113.25,1113.50,1112.75,1112.75,268,1000
02/03/2005,09:51,1113.00,1113.00,1112.50,1112.75,517,1846
02/03/2005,09:52,1113.00,1113.00,1112.25,1112.50,532,574
02/03/2005,09:53,1112.50,1112.75,1112.50,1112.75,80,49
02/03/2005,09:54,1112.75,1112.75,1111.75,1111.75,630,2037
02/03/2005,09:55,1111.75,1112.50,1111.50,1112.25,1044,770
02/03/2005,09:56,1112.25,1112.50,1111.75,1111.75,64,2262
02/03/2005,09:57,1112.00,1112.00,1111.00,1111.00,1719,5412
02/03/2005,09:58,1111.00,1111.25,1110.75,1111.00,1099,1934
02/03/2005,09:59,1111.00,1112.00,1111.00,1112.00,2514,690
02/03/2005,10:00,1111.75,1112.00,1111.25,1111.50,740,1418
02/03/2005,10:01,1111.50,1111.50,1110.50,1110.50,891,5131
02/03/2005,10:02,1110.50,1111.25,1110.50,1111.00,2093,741
02/03/2005,10:03,1111.25,1111.25,1110.50,1110.75,712,1764
02/03/2005,10:04,1110.50,1111.00,1110.50,1110.75,1274,911
02/03/2005,10:05,1111.00,1111.25,1111.00,1111.00,558,709
02/03/2005,10:06,1110.75,1111.25,1110.75,1111.00,406,329
02/03/2005,10:07,1111.00,1111.50,1111.00,1111.00,656,224
02/03/2005,10:08,1111.25,1111.50,1111.00,1111.25,775,388
02/03/2005,10:09,1111.25,1111.50,1111.00,1111.50,990,88
02/03/2005,10:10,1111.50,1111.75,1111.25,1111.50,1089,660
02/03/2005,10:11,1111.50,1111.50,1111.00,1111.25,259,489
02/03/2005,10:12,1111.25,1111.75,1111.25,1111.50,222,403
02/03/2005,10:13,1111.75,1112.00,1111.50,1111.75,647,558
02/03/2005,10:14,1111.50,1112.00,1111.50,1111.50,248,209
02/03/2005,10:15,1111.75,1111.75,1110.25,1110.75,337,2994
02/03/2005,10:16,1110.50,1111.25,1110.50,1111.00,1889,1229
02/03/2005,10:17,1111.00,1111.50,1111.00,1111.50,752,47
02/03/2005,10:18,1111.25,1111.50,1111.00,1111.50,388,268
02/03/2005,10:19,1111.25,1111.50,1111.00,1111.25,165,188
02/03/2005,10:20,1111.25,1111.75,1111.25,1111.50,314,201
02/03/2005,10:21,1111.25,1111.50,1111.25,1111.25,73,250
02/03/2005,10:22,1111.25,1111.50,1111.25,1111.50,503,13
02/03/2005,10:23,1111.50,1111.50,1111.25,1111.50,407,70
02/03/2005,10:24,1111.25,1111.75,1111.25,1111.50,526,23
02/03/2005,10:25,1111.75,1111.75,1111.00,1111.25,327,1145
02/03/2005,10:26,1111.25,1111.25,1111.00,1111.00,201,561
02/03/2005,10:27,1111.25,1111.25,1110.75,1111.00,728,707
02/03/2005,10:28,1111.00,1111.25,1110.75,1111.25,685,78
02/03/2005,10:29,1111.25,1111.50,1111.00,1111.50,351,10
02/03/2005,10:30,1111.50,1111.50,1111.25,1111.25,93,47
02/03/2005,10:31,1111.50,1111.50,1110.50,1110.75,1297,1143
02/03/2005,10:32,1110.75,1111.25,1110.75,1111.25,346,189
02/03/2005,10:33,1111.25,1111.25,1111.00,1111.25,357,49
02/03/2005,10:34,1111.00,1111.25,1110.75,1110.75,127,314
02/03/2005,10:35,1110.75,1111.00,1110.75,1111.00,117,41
02/03/2005,10:36,1111.00,1111.50,1110.75,1111.25,803,7
02/03/2005,10:37,1111.50,1111.75,1111.25,1111.50,486,302
02/03/2005,10:38,1111.25,1111.75,1111.25,1111.50,228,57
02/03/2005,10:39,1111.50,1111.75,1111.25,1111.75,510,355
02/03/2005,10:40,1111.50,1112.00,1111.50,1112.00,887,153
02/03/2005,10:41,1112.00,1112.00,1111.50,1111.75,120,433
02/03/2005,10:42,1111.50,1111.75,1111.50,1111.50,94,72
02/03/2005,10:43,1111.50,1111.75,1111.50,1111.75,527,598
02/03/2005,10:44,1111.75,1111.75,1111.50,1111.75,238,11
02/03/2005,10:45,1111.75,1112.00,1111.50,1111.50,64,142
02/03/2005,10:46,1111.75,1111.75,1111.50,1111.75,97,74
02/03/2005,10:47,1111.50,1111.75,1111.25,1111.50,194,278
02/03/2005,10:48,1111.50,1111.75,1111.25,1111.25,280,437
02/03/2005,10:49,1111.25,1111.50,1111.25,1111.25,12,711
02/03/2005,10:50,1111.25,1111.50,1111.25,1111.50,180,155
02/03/2005,10:51,1111.50,1111.75,1111.25,1111.50,537,40
02/03/2005,10:52,1111.50,1111.75,1111.50,1111.75,152,11
02/03/2005,10:53,1111.50,1112.00,1111.50,1111.75,286,422
02/03/2005,10:54,1111.75,1112.00,1111.75,1111.75,117,96
02/03/2005,10:55,1112.00,1112.00,1111.50,1111.50,50,482
02/03/2005,10:56,1111.75,1111.75,1111.50,1111.75,27,271
02/03/2005,10:57,1111.75,1112.00,1111.50,1112.00,292,60
02/03/2005,10:58,1111.75,1112.00,1111.50,1111.50,46,491
02/03/2005,10:59,1111.50,1111.50,1110.75,1111.00,259,1937
02/03/2005,11:00,1111.25,1111.25,1110.75,1110.75,484,476
02/03/2005,11:01,1111.00,1111.25,1111.00,1111.00,614,98
02/03/2005,11:02,1111.00,1111.00,1110.75,1110.75,173,146
02/03/2005,11:03,1111.00,1111.00,1110.75,1110.75,40,385
02/03/2005,11:04,1111.00,1111.00,1110.75,1111.00,240,19
02/03/2005,11:05,1111.00,1111.75,1110.75,1111.75,1825,270
02/03/2005,11:06,1111.75,1111.75,1111.25,1111.25,42,318
02/03/2005,11:07,1111.25,1111.50,1111.25,1111.50,52,98
02/03/2005,11:08,1111.25,1111.50,1110.75,1110.75,287,1248
02/03/2005,11:09,1110.75,1111.25,1110.50,1111.00,799,690
02/03/2005,11:10,1111.25,1111.25,1111.00,1111.00,284,11
02/03/2005,11:11,1111.25,1111.25,1111.00,1111.25,68,15
02/03/2005,11:12,1111.25,1111.25,1110.75,1110.75,364,403
02/03/2005,11:13,1110.75,1111.00,1110.75,1111.00,35,16
02/03/2005,11:14,1111.00,1111.00,1110.50,1110.75,82,1572
02/03/2005,11:15,1110.75,1111.00,1110.75,1111.00,343,146
02/03/2005,11:16,1111.00,1111.00,1110.75,1111.00,16,17
02/03/2005,11:17,1111.00,1111.25,1110.75,1111.00,281,106
02/03/2005,11:18,1111.25,1111.25,1110.75,1111.00,190,442
02/03/2005,11:19,1111.00,1111.75,1111.00,1111.75,553,45
02/03/2005,11:20,1111.75,1111.75,1111.25,1111.50,42,365
02/03/2005,11:21,1111.50,1111.50,1111.25,1111.25,146,3
02/03/2005,11:22,1111.50,1111.75,1111.25,1111.50,211,15
02/03/2005,11:23,1111.50,1111.75,1111.25,1111.75,179,67
02/03/2005,11:24,1111.50,1111.75,1111.50,1111.75,27,5
02/03/2005,11:25,1111.75,1111.75,1111.50,1111.50,25,108
02/03/2005,11:26,1111.75,1112.00,1111.50,1111.50,968,247
02/03/2005,11:27,1111.50,1111.75,1111.50,1111.50,347,127
02/03/2005,11:28,1111.50,1111.75,1111.50,1111.75,180,17
02/03/2005,11:29,1111.75,1111.75,1111.25,1111.50,302,224
02/03/2005,11:30,1111.50,1111.75,1111.50,1111.50,10,24
02/03/2005,11:31,1111.75,1111.75,1111.50,1111.50,71,113
02/03/2005,11:32,1111.75,1111.75,1111.25,1111.25,7,284
02/03/2005,11:33,1111.25,1112.00,1111.25,1111.75,513,347
02/03/2005,11:34,1111.75,1112.00,1111.50,1111.50,10,104
02/03/2005,11:35,1111.75,1111.75,1110.75,1111.00,278,1747
02/03/2005,11:36,1111.00,1111.25,1110.75,1111.25,401,139
02/03/2005,11:37,1111.25,1111.50,1111.00,1111.50,501,115
02/03/2005,11:38,1111.25,1111.75,1111.25,1111.25,222,238
02/03/2005,11:39,1111.50,1111.50,1111.00,1111.25,82,495
02/03/2005,11:40,1111.25,1111.50,1111.00,1111.00,154,177
02/03/2005,11:41,1111.25,1111.50,1111.00,1111.25,122,54
02/03/2005,11:42,1111.00,1111.25,1111.00,1111.25,123,4
02/03/2005,11:43,1111.00,1111.25,1110.25,1110.50,1307,4216
02/03/2005,11:44,1110.25,1110.50,1110.00,1110.25,756,2597
02/03/2005,11:45,1110.50,1110.75,1110.25,1110.50,568,248
02/03/2005,11:46,1110.75,1110.75,1110.50,1110.50,34,149
02/03/2005,11:47,1110.75,1110.75,1110.25,1110.50,401,334
02/03/2005,11:48,1110.50,1110.75,1110.50,1110.75,51,28
02/03/2005,11:49,1110.75,1110.75,1110.25,1110.25,62,400
02/03/2005,11:50,1110.25,1110.50,1109.25,1109.50,717,5086
02/03/2005,11:51,1109.50,1110.00,1109.25,1109.50,2116,1734
02/03/2005,11:52,1109.50,1109.50,1109.00,1109.25,1096,2285
02/03/2005,11:53,1109.00,1109.50,1108.75,1109.00,1208,3490
02/03/2005,11:54,1109.00,1109.25,1108.75,1109.25,1069,326
02/03/2005,11:55,1109.25,1109.25,1108.75,1109.25,886,914
02/03/2005,11:56,1109.50,1109.75,1109.25,1109.75,1086,206
02/03/2005,11:57,1109.50,1110.00,1109.25,1109.75,1663,427
02/03/2005,11:58,1109.75,1110.00,1109.50,1109.75,68,2591
02/03/2005,11:59,1109.75,1110.00,1109.50,1110.00,484,89
02/03/2005,12:00,1110.00,1110.00,1109.50,1109.75,240,485
02/03/2005,12:01,1109.75,1110.00,1109.50,1110.00,264,23
02/03/2005,12:02,1110.00,1110.00,1109.50,1109.75,150,228
02/03/2005,12:03,1109.75,1109.75,1109.00,1109.50,1875,2294
02/03/2005,12:04,1109.25,1109.75,1109.25,1109.50,216,31
02/03/2005,12:05,1109.50,1109.75,1109.50,1109.50,19,80
02/03/2005,12:06,1109.50,1109.75,1109.50,1109.75,19,14
02/03/2005,12:07,1109.50,1110.00,1109.50,1109.75,2042,32
02/03/2005,12:08,1110.00,1110.25,1109.75,1109.75,2228,547
02/03/2005,12:09,1110.00,1110.00,1109.75,1109.75,59,21
02/03/2005,12:10,1110.00,1110.00,1109.75,1109.75,35,22
02/03/2005,12:11,1109.75,1110.00,1109.75,1110.00,33,4
02/03/2005,12:12,1109.75,1110.25,1109.75,1110.00,370,115
02/03/2005,12:13,1110.00,1110.25,1110.00,1110.25,756,147
02/03/2005,12:14,1110.00,1110.25,1110.00,1110.00,30,56
02/03/2005,12:15,1110.00,1110.50,1110.00,1110.50,1459,35
02/03/2005,12:16,1110.50,1110.50,1109.75,1109.75,151,522
02/03/2005,12:17,1109.75,1110.25,1109.75,1110.25,421,87
02/03/2005,12:18,1110.25,1110.25,1110.00,1110.25,224,23
02/03/2005,12:19,1110.00,1110.25,1109.75,1110.00,75,351
02/03/2005,12:20,1109.75,1110.00,1109.75,1110.00,9,242
02/03/2005,12:21,1109.75,1110.00,1109.75,1110.00,11,66
02/03/2005,12:22,1109.75,1110.00,1109.75,1110.00,260,9
02/03/2005,12:23,1110.00,1110.00,1109.75,1109.75,24,15
02/03/2005,12:24,1110.00,1110.00,1109.75,1109.75,10,8
02/03/2005,12:25,1109.75,1110.00,1109.75,1109.75,6,146
02/03/2005,12:26,1109.75,1110.25,1109.75,1110.25,417,13
02/03/2005,12:27,1110.00,1110.00,1109.75,1110.00,211,226
02/03/2005,12:28,1110.00,1110.25,1109.75,1110.25,121,13
02/03/2005,12:29,1110.25,1110.25,1110.00,1110.25,286,2
02/03/2005,12:30,1110.25,1111.00,1110.00,1110.75,1550,60
02/03/2005,12:31,1111.00,1111.50,1110.75,1111.00,2818,1827
02/03/2005,12:32,1111.00,1111.25,1110.75,1111.00,219,673
02/03/2005,12:33,1111.00,1111.50,1111.00,1111.00,891,412
02/03/2005,12:34,1111.00,1111.25,1110.75,1111.25,200,479
02/03/2005,12:35,1111.25,1111.50,1111.00,1111.25,780,39
02/03/2005,12:36,1111.25,1111.25,1111.00,1111.00,76,156
02/03/2005,12:37,1111.00,1111.25,1111.00,1111.25,17,180
02/03/2005,12:38,1111.25,1112.00,1111.00,1111.50,1964,450
02/03/2005,12:39,1111.50,1112.00,1111.50,1111.75,218,539
02/03/2005,12:40,1111.50,1112.00,1111.50,1111.75,1660,195
02/03/2005,12:41,1111.75,1111.75,1111.50,1111.50,521,101
02/03/2005,12:42,1111.50,1111.75,1111.25,1111.25,550,1084
02/03/2005,12:43,1111.25,1111.50,1111.00,1111.00,256,692
02/03/2005,12:44,1111.25,1111.25,1110.75,1111.00,212,757
02/03/2005,12:45,1111.00,1111.25,1110.75,1111.00,433,52
02/03/2005,12:46,1111.00,1111.50,1111.00,1111.25,460,117
02/03/2005,12:47,1111.50,1111.50,1111.25,1111.50,208,99
02/03/2005,12:48,1111.25,1111.75,1111.25,1111.25,393,684
02/03/2005,12:49,1111.50,1111.50,1111.25,1111.25,13,511
02/03/2005,12:50,1111.25,1111.50,1111.25,1111.50,9,174
02/03/2005,12:51,1111.25,1111.75,1111.25,1111.75,337,38
02/03/2005,12:52,1111.50,1111.75,1111.00,1111.25,921,2005
02/03/2005,12:53,1111.25,1111.75,1111.25,1111.50,491,393
02/03/2005,12:54,1111.75,1111.75,1111.50,1111.75,25,114
02/03/2005,12:55,1111.75,1111.75,1111.50,1111.75,299,92
02/03/2005,12:56,1111.50,1111.75,1111.25,1111.50,201,613
02/03/2005,12:57,1111.50,1111.75,1111.50,1111.50,24,34
02/03/2005,12:58,1111.50,1111.75,1111.50,1111.50,94,78
02/03/2005,12:59,1111.50,1111.75,1111.50,1111.50,58,101
02/03/2005,13:00,1111.50,1112.00,1111.50,1112.00,602,33
02/03/2005,13:01,1111.75,1113.00,1111.75,1112.25,6054,2678
02/03/2005,13:02,1112.50,1112.75,1112.25,1112.50,856,624
02/03/2005,13:03,1112.50,1112.75,1112.25,1112.25,339,548
02/03/2005,13:04,1112.25,1112.75,1112.25,1112.25,239,63
02/03/2005,13:05,1112.50,1112.50,1112.25,1112.50,851,15
02/03/2005,13:06,1112.50,1112.75,1112.25,1112.75,195,45
02/03/2005,13:07,1112.50,1113.00,1112.25,1112.75,1085,303
02/03/2005,13:08,1113.00,1113.25,1112.75,1113.00,1447,1377
02/03/2005,13:09,1112.75,1113.00,1112.50,1112.50,85,292
02/03/2005,13:10,1112.75,1112.75,1112.50,1112.75,93,59
02/03/2005,13:11,1112.50,1112.75,1112.25,1112.75,610,1134
02/03/2005,13:12,1112.75,1112.75,1112.25,1112.25,67,423
02/03/2005,13:13,1112.25,1112.75,1112.25,1112.50,422,139
02/03/2005,13:14,1112.75,1112.75,1112.50,1112.50,40,270
02/03/2005,13:15,1112.50,1112.50,1112.25,1112.25,41,68
02/03/2005,13:16,1112.50,1112.50,1112.00,1112.00,80,722
02/03/2005,13:17,1112.00,1112.25,1111.75,1111.75,30,1268
02/03/2005,13:18,1111.75,1112.00,1111.75,1112.00,420,411
02/03/2005,13:19,1112.00,1112.25,1111.75,1112.00,443,589
02/03/2005,13:20,1112.00,1112.25,1111.75,1112.25,355,458
02/03/2005,13:21,1112.00,1112.25,1111.75,1112.00,135,190
02/03/2005,13:22,1112.00,1112.25,1111.75,1112.00,34,226
02/03/2005,13:23,1112.00,1112.00,1111.75,1112.00,313,17
02/03/2005,13:24,1112.00,1112.25,1111.75,1112.25,451,706
02/03/2005,13:25,1112.00,1112.25,1112.00,1112.25,129,15
02/03/2005,13:26,1112.00,1112.50,1112.00,1112.50,488,361
02/03/2005,13:27,1112.50,1112.50,1112.00,1112.25,181,188
02/03/2005,13:28,1112.25,1112.25,1112.00,1112.00,243,8
02/03/2005,13:29,1112.00,1112.25,1112.00,1112.00,33,63
02/03/2005,13:30,1112.25,1112.25,1111.50,1111.50,70,1670
02/03/2005,13:31,1111.50,1111.75,1111.25,1111.50,432,477
02/03/2005,13:32,1111.50,1111.75,1111.25,1111.75,433,691
02/03/2005,13:33,1111.50,1111.75,1111.00,1111.25,254,1197
02/03/2005,13:34,1111.25,1111.50,1111.00,1111.25,667,233
02/03/2005,13:35,1111.25,1111.50,1111.25,1111.25,174,175
02/03/2005,13:36,1111.25,1111.50,1111.00,1111.25,146,523
02/03/2005,13:37,1111.25,1111.75,1111.25,1111.75,974,112
02/03/2005,13:38,1111.50,1111.75,1111.25,1111.50,664,371
02/03/2005,13:39,1111.50,1111.50,1111.00,1111.00,197,538
02/03/2005,13:40,1111.00,1111.25,1110.75,1110.75,135,806
02/03/2005,13:41,1110.75,1111.00,1110.50,1111.00,1569,1403
02/03/2005,13:42,1110.75,1111.00,1110.75,1111.00,688,100
02/03/2005,13:43,1111.00,1111.25,1110.75,1111.00,242,153
02/03/2005,13:44,1111.00,1111.00,1110.75,1110.75,21,132
02/03/2005,13:45,1111.00,1111.50,1110.75,1111.25,1330,166
02/03/2005,13:46,1111.50,1111.75,1111.25,1111.75,1377,74
02/03/2005,13:47,1111.75,1112.00,1111.50,1111.75,543,517
02/03/2005,13:48,1111.75,1111.75,1111.50,1111.50,63,35
02/03/2005,13:49,1111.75,1112.25,1111.50,1112.00,1205,308
02/03/2005,13:50,1112.00,1112.25,1111.75,1112.00,856,194
02/03/2005,13:51,1112.00,1112.25,1111.75,1112.00,116,242
02/03/2005,13:52,1112.00,1112.00,1111.75,1111.75,175,482
02/03/2005,13:53,1111.75,1112.00,1111.25,1111.50,149,487
02/03/2005,13:54,1111.25,1111.50,1111.25,1111.25,53,78
02/03/2005,13:55,1111.50,1111.75,1111.25,1111.50,428,194
02/03/2005,13:56,1111.25,1111.50,1111.00,1111.00,68,1161
02/03/2005,13:57,1111.00,1111.50,1111.00,1111.25,717,200
02/03/2005,13:58,1111.25,1111.75,1111.25,1111.75,349,33
02/03/2005,13:59,1111.75,1111.75,1111.50,1111.50,26,650
02/03/2005,14:00,1111.50,1111.75,1111.25,1111.75,99,29
02/03/2005,14:01,1111.50,1111.75,1111.25,1111.25,288,137
02/03/2005,14:02,1111.50,1111.50,1110.50,1110.50,880,2861
02/03/2005,14:03,1110.50,1111.00,1110.25,1110.50,709,1211
02/03/2005,14:04,1110.50,1110.75,1110.00,1110.50,960,1646
02/03/2005,14:05,1110.50,1110.75,1110.25,1110.50,912,299
02/03/2005,14:06,1110.25,1110.75,1110.25,1110.50,843,127
02/03/2005,14:07,1110.25,1111.00,1110.25,1111.00,479,55
02/03/2005,14:08,1111.00,1111.00,1110.25,1110.25,457,1034
02/03/2005,14:09,1110.50,1111.00,1110.25,1110.50,666,341
02/03/2005,14:10,1110.50,1110.75,1110.25,1110.50,398,27
02/03/2005,14:11,1110.75,1110.75,1110.25,1110.50,27,210
02/03/2005,14:12,1110.50,1110.75,1110.25,1110.75,335,47
02/03/2005,14:13,1110.75,1110.75,1110.25,1110.50,941,625
02/03/2005,14:14,1110.50,1110.75,1110.50,1110.50,40,205
02/03/2005,14:15,1110.50,1111.25,1110.25,1111.25,1592,252
02/03/2005,14:16,1111.00,1112.00,1111.00,1112.00,2845,364
02/03/2005,14:17,1111.75,1112.00,1111.25,1111.25,109,946
02/03/2005,14:18,1111.25,1111.75,1111.25,1111.75,644,97
02/03/2005,14:19,1111.50,1111.75,1111.25,1111.50,153,112
02/03/2005,14:20,1111.25,1111.50,1111.25,1111.50,42,94
02/03/2005,14:21,1111.50,1111.50,1111.00,1111.00,53,400
02/03/2005,14:22,1111.25,1111.25,1111.00,1111.00,93,504
02/03/2005,14:23,1111.00,1111.25,1110.75,1111.25,177,541
02/03/2005,14:24,1111.25,1111.25,1111.00,1111.00,74,106
02/03/2005,14:25,1111.00,1111.25,1111.00,1111.25,356,49
02/03/2005,14:26,1111.50,1111.50,1111.00,1111.50,375,225
02/03/2005,14:27,1111.25,1111.75,1111.25,1111.75,542,149
02/03/2005,14:28,1111.50,1111.75,1111.25,1111.50,274,636
02/03/2005,14:29,1111.50,1111.50,1111.25,1111.50,119,374
02/03/2005,14:30,1111.25,1112.25,1111.25,1112.25,2589,657
02/03/2005,14:31,1112.25,1113.00,1112.00,1113.00,4201,676
02/03/2005,14:32,1112.75,1113.25,1112.75,1113.00,1694,539
02/03/2005,14:33,1113.00,1113.00,1112.75,1112.75,894,196
02/03/2005,14:34,1113.00,1113.50,1113.00,1113.50,2106,244
02/03/2005,14:35,1113.25,1113.75,1112.75,1113.00,2638,1639
02/03/2005,14:36,1113.00,1113.25,1112.75,1113.00,541,149
02/03/2005,14:37,1112.75,1113.25,1112.75,1113.00,1395,670
02/03/2005,14:38,1113.00,1113.75,1113.00,1113.50,2652,1128
02/03/2005,14:39,1113.75,1114.75,1113.50,1114.50,6343,2162
02/03/2005,14:40,1114.25,1114.50,1114.00,1114.00,287,1857
02/03/2005,14:41,1114.25,1114.25,1114.00,1114.25,3199,765
02/03/2005,14:42,1114.25,1114.25,1114.00,1114.25,2707,264
02/03/2005,14:43,1114.25,1114.25,1113.50,1113.75,595,1820
02/03/2005,14:44,1113.75,1114.00,1113.75,1113.75,392,1851
02/03/2005,14:45,1113.75,1114.00,1113.50,1113.50,187,314
02/03/2005,14:46,1113.50,1113.75,1113.50,1113.50,729,89
02/03/2005,14:47,1113.75,1113.75,1113.50,1113.75,771,184
02/03/2005,14:48,1113.50,1113.75,1113.50,1113.50,12,228
02/03/2005,14:49,1113.50,1113.75,1113.50,1113.75,63,237
02/03/2005,14:50,1113.75,1114.25,1113.50,1114.00,3289,72
02/03/2005,14:51,1114.00,1114.25,1113.50,1113.50,315,1485
02/03/2005,14:52,1113.75,1113.75,1113.25,1113.50,467,999
02/03/2005,14:53,1113.75,1113.75,1113.50,1113.50,169,1461
02/03/2005,14:54,1113.50,1113.75,1113.25,1113.50,458,367
02/03/2005,14:55,1113.50,1113.75,1113.50,1113.75,31,356
02/03/2005,14:56,1113.50,1113.75,1113.25,1113.50,335,786
02/03/2005,14:57,1113.25,1113.50,1112.75,1113.25,912,1884
02/03/2005,14:58,1113.25,1113.50,1112.75,1113.25,964,787
02/03/2005,14:59,1113.25,1113.50,1113.00,1113.25,902,240
02/03/2005,15:00,1113.25,1113.50,1113.00,1113.25,1336,1689
02/03/2005,15:01,1113.25,1113.50,1113.00,1113.25,1121,1310
02/03/2005,15:02,1113.50,1114.00,1113.25,1113.75,1935,450
02/03/2005,15:03,1114.00,1114.00,1113.50,1113.75,122,1142
02/03/2005,15:04,1113.75,1114.00,1113.50,1113.75,466,436
02/03/2005,15:05,1113.75,1114.00,1113.75,1114.00,128,205
02/03/2005,15:06,1113.75,1114.00,1113.50,1113.75,735,244
02/03/2005,15:07,1113.75,1114.00,1113.50,1114.00,174,75
02/03/2005,15:08,1113.75,1114.00,1113.75,1113.75,65,201
02/03/2005,15:09,1113.75,1114.00,1113.50,1113.75,109,404
02/03/2005,15:10,1113.50,1113.75,1113.25,1113.50,865,2090
02/03/2005,15:11,1113.50,1113.50,1113.00,1113.25,391,1487
02/03/2005,15:12,1113.25,1113.75,1113.25,1113.50,630,368
02/03/2005,15:13,1113.50,1113.75,1113.50,1113.75,172,108
02/03/2005,15:14,1113.75,1113.75,1113.25,1113.50,444,1029
02/03/2005,15:15,1113.50,1113.50,1112.25,1112.50,2299,5261
02/03/2005,15:30,1112.75,1112.75,1112.75,1112.75,35,0
02/03/2005,15:31,1112.50,1113.00,1112.50,1113.00,83,116
02/03/2005,15:32,1112.75,1113.00,1112.75,1112.75,6,109
02/03/2005,15:33,1112.75,1113.00,1112.75,1112.75,7,166
02/03/2005,15:34,1112.75,1112.75,1112.75,1112.75,0,70
02/03/2005,15:35,1112.75,1112.75,1112.50,1112.75,15,44
02/03/2005,15:36,1112.75,1112.75,1112.75,1112.75,133,0
02/03/2005,15:37,1112.75,1112.75,1112.75,1112.75,7,0
02/03/2005,15:38,1112.75,1112.75,1112.75,1112.75,4,0
02/03/2005,15:39,1112.75,1112.75,1112.75,1112.75,17,0
02/03/2005,15:40,1112.50,1113.00,1112.50,1112.75,74,3
02/03/2005,15:41,1112.75,1113.00,1112.75,1112.75,2,13
02/03/2005,15:42,1112.75,1113.25,1112.75,1113.25,209,6
02/03/2005,15:43,1113.25,1113.25,1113.25,1113.25,5,0
02/03/2005,15:44,1113.25,1113.25,1113.25,1113.25,151,0
02/03/2005,15:45,1113.25,1113.25,1113.00,1113.00,324,135
02/03/2005,15:46,1113.25,1113.50,1113.25,1113.50,106,0
02/03/2005,15:47,1113.25,1113.25,1113.25,1113.25,0,6
02/03/2005,15:48,1113.25,1113.25,1113.00,1113.25,210,107
02/03/2005,15:49,1113.25,1113.50,1113.25,1113.25,28,1
02/03/2005,15:50,1113.25,1113.25,1113.25,1113.25,0,7
02/03/2005,15:51,1113.50,1113.50,1113.50,1113.50,1,0
02/03/2005,15:53,1113.25,1113.25,1113.25,1113.25,0,179
02/03/2005,15:54,1113.00,1113.00,1113.00,1113.00,0,6
02/03/2005,15:55,1113.25,1113.25,1113.00,1113.25,86,5
02/03/2005,15:56,1113.50,1113.50,1113.50,1113.50,5,0
02/03/2005,15:57,1113.25,1113.25,1113.25,1113.25,0,5
02/03/2005,15:58,1113.50,1113.50,1113.50,1113.50,1,0
02/03/2005,16:00,1113.50,1113.50,1113.50,1113.50,10,0
02/03/2005,17:01,1113.25,1113.25,1113.25,1113.25,0,1
02/03/2005,17:03,1113.50,1113.50,1113.25,1113.25,23,35
02/03/2005,17:04,1113.25,1113.25,1113.00,1113.00,0,60
02/03/2005,17:05,1113.25,1113.25,1113.25,1113.25,2,0
02/03/2005,17:06,1113.00,1113.00,1113.00,1113.00,0,26
02/03/2005,17:07,1113.25,1113.25,1113.25,1113.25,2,0
02/03/2005,17:08,1113.00,1113.00,1113.00,1113.00,0,2
02/03/2005,17:10,1113.00,1113.00,1113.00,1113.00,0,10
02/03/2005,17:11,1113.25,1113.50,1113.25,1113.50,139,0
02/03/2005,17:12,1113.50,1113.75,1113.50,1113.75,168,0
02/03/2005,17:13,1113.75,1113.75,1113.75,1113.75,4,0
02/03/2005,17:14,1113.75,1113.75,1113.75,1113.75,1,0
02/03/2005,17:15,1114.00,1114.00,1114.00,1114.00,140,0
02/03/2005,17:16,1114.00,1114.00,1114.00,1114.00,34,0
02/03/2005,17:17,1114.00,1114.00,1114.00,1114.00,2,0
02/03/2005,17:18,1114.00,1114.00,1113.75,1113.75,1,4
02/03/2005,17:19,1114.00,1114.25,1114.00,1114.25,76,0
02/03/2005,17:20,1114.00,1114.00,1114.00,1114.00,0,6
02/03/2005,17:21,1114.00,1114.00,1114.00,1114.00,0,1
02/03/2005,17:22,1114.00,1114.00,1114.00,1114.00,0,1
02/03/2005,17:23,1114.00,1114.00,1114.00,1114.00,0,2
02/03/2005,17:26,1113.75,1113.75,1113.75,1113.75,0,5
02/03/2005,17:28,1113.75,1113.75,1113.75,1113.75,0,25
02/03/2005,17:30,1113.75,1114.00,1113.75,1114.00,22,10
02/03/2005,17:32,1114.00,1114.00,1114.00,1114.00,1,0
02/03/2005,17:34,1114.00,1114.00,1114.00,1114.00,4,0
02/03/2005,17:37,1114.00,1114.00,1113.75,1113.75,10,4
02/03/2005,17:38,1114.00,1114.00,1113.75,1113.75,15,101
02/03/2005,17:39,1113.75,1113.75,1113.75,1113.75,0,25
02/03/2005,17:41,1113.75,1113.75,1113.75,1113.75,0,3
02/03/2005,17:44,1113.75,1113.75,1113.75,1113.75,0,7
02/03/2005,17:46,1113.75,1114.00,1113.50,1113.75,6,66
02/03/2005,17:47,1113.75,1113.75,1113.75,1113.75,0,32
02/03/2005,17:48,1113.75,1113.75,1113.50,1113.75,1,8
02/03/2005,17:49,1113.75,1113.75,1113.75,1113.75,9,0
02/03/2005,17:50,1113.75,1113.75,1113.75,1113.75,1,0
02/03/2005,17:51,1113.75,1113.75,1113.75,1113.75,1,0
02/03/2005,17:52,1113.75,1113.75,1113.75,1113.75,2,0
02/03/2005,17:54,1113.75,1113.75,1113.75,1113.75,6,0
02/03/2005,17:55,1113.75,1114.00,1113.75,1114.00,13,0
02/03/2005,17:56,1113.75,1113.75,1113.75,1113.75,0,1
02/03/2005,17:58,1113.75,1113.75,1113.75,1113.75,0,1
02/03/2005,17:59,1113.75,1113.75,1113.75,1113.75,0,3
02/03/2005,18:01,1113.75,1113.75,1113.75,1113.75,0,6
02/03/2005,18:03,1114.00,1114.00,1114.00,1114.00,2,0
02/03/2005,18:04,1114.00,1114.00,1114.00,1114.00,1,0
02/03/2005,18:05,1114.00,1114.00,1114.00,1114.00,29,0
02/03/2005,18:06,1113.75,1113.75,1113.75,1113.75,0,12
02/03/2005,18:07,1114.00,1114.25,1113.75,1113.75,10,7
02/03/2005,18:08,1113.75,1113.75,1113.75,1113.75,0,36
02/03/2005,18:09,1113.75,1113.75,1113.75,1113.75,0,23
02/03/2005,18:10,1113.75,1113.75,1113.50,1113.75,5,7
02/03/2005,18:13,1113.75,1113.75,1113.75,1113.75,6,0
02/03/2005,18:14,1113.50,1113.50,1113.50,1113.50,0,6
02/03/2005,18:18,1114.00,1114.00,1114.00,1114.00,4,0
02/03/2005,18:20,1113.50,1113.75,1113.50,1113.75,5,8
02/03/2005,18:21,1113.75,1113.75,1113.75,1113.75,8,0
02/03/2005,18:24,1113.50,1113.50,1113.50,1113.50,0,2
02/03/2005,18:27,1113.50,1113.50,1113.50,1113.50,0,6
02/03/2005,18:33,1113.50,1113.50,1113.50,1113.50,0,10
02/03/2005,18:40,1113.50,1113.50,1113.50,1113.50,0,6
02/03/2005,18:43,1113.50,1113.50,1113.50,1113.50,0,17
02/03/2005,18:46,1113.50,1113.50,1113.50,1113.50,0,6
02/03/2005,18:47,1113.50,1113.50,1113.50,1113.50,0,5
02/03/2005,18:49,1113.50,1113.50,1113.50,1113.50,0,10
02/03/2005,18:50,1113.50,1113.50,1113.25,1113.25,0,29
02/03/2005,18:51,1113.50,1113.50,1113.50,1113.50,2,0
02/03/2005,18:52,1113.75,1113.75,1113.75,1113.75,1,0
02/03/2005,18:53,1113.50,1113.50,1113.25,1113.25,0,6
02/03/2005,18:54,1113.50,1113.50,1113.50,1113.50,3,0
02/03/2005,18:59,1113.50,1113.50,1113.50,1113.50,6,0
02/03/2005,19:05,1113.50,1113.50,1113.50,1113.50,3,0
02/03/2005,19:06,1113.25,1113.25,1113.25,1113.25,0,6
02/03/2005,19:12,1113.25,1113.25,1113.25,1113.25,0,8
02/03/2005,19:17,1113.25,1113.25,1113.25,1113.25,0,5
02/03/2005,19:18,1113.25,1113.25,1113.25,1113.25,0,72
02/03/2005,19:19,1113.00,1113.00,1113.00,1113.00,0,6
02/03/2005,19:20,1113.25,1113.25,1113.25,1113.25,1,0
02/03/2005,19:25,1113.00,1113.00,1113.00,1113.00,0,7
02/03/2005,19:27,1113.00,1113.00,1113.00,1113.00,0,3
02/03/2005,19:28,1113.00,1113.00,1113.00,1113.00,0,1
02/03/2005,19:32,1113.00,1113.00,1113.00,1113.00,0,6
02/03/2005,19:38,1113.00,1113.00,1113.00,1113.00,0,7
02/03/2005,19:39,1113.00,1113.00,1113.00,1113.00,0,1
02/03/2005,19:41,1113.00,1113.00,1113.00,1113.00,0,1
02/03/2005,19:45,1113.00,1113.25,1113.00,1113.25,5,6
02/03/2005,19:46,1113.00,1113.00,1113.00,1113.00,0,5
02/03/2005,19:47,1113.25,1113.25,1113.25,1113.25,1,0
02/03/2005,19:49,1113.00,1113.00,1113.00,1113.00,0,14
02/03/2005,19:50,1113.25,1114.00,1113.25,1113.50,248,26
02/03/2005,19:51,1113.75,1114.00,1113.50,1114.00,77,8
02/03/2005,19:52,1113.75,1113.75,1113.50,1113.50,5,7
02/03/2005,19:54,1113.75,1113.75,1113.75,1113.75,1,0
02/03/2005,19:55,1113.75,1113.75,1113.75,1113.75,1,0
02/03/2005,19:57,1113.75,1113.75,1113.75,1113.75,1,0
02/03/2005,19:58,1113.50,1113.50,1113.50,1113.50,0,6
02/03/2005,19:59,1113.50,1114.25,1113.50,1114.00,75,3
02/03/2005,20:00,1114.00,1114.00,1114.00,1114.00,0,2
02/03/2005,20:01,1114.00,1114.00,1114.00,1114.00,0,1
02/03/2005,20:04,1114.25,1114.25,1114.00,1114.00,1,6
02/03/2005,20:06,1114.25,1114.50,1114.25,1114.50,176,0
02/03/2005,20:07,1114.50,1115.00,1114.50,1114.75,298,164
02/03/2005,20:08,1114.50,1114.50,1114.50,1114.50,0,14
02/03/2005,20:09,1114.50,1114.75,1114.25,1114.25,3,6
02/03/2005,20:10,1114.75,1114.75,1114.50,1114.50,20,1
02/03/2005,20:11,1114.75,1114.75,1114.50,1114.50,1,26
02/03/2005,20:12,1114.50,1114.50,1114.25,1114.50,1,10
02/03/2005,20:13,1114.50,1114.50,1114.25,1114.25,4,33
02/03/2005,20:14,1114.50,1114.50,1114.25,1114.25,7,12
02/03/2005,20:15,1114.25,1114.25,1114.00,1114.00,0,102
02/03/2005,20:16,1114.25,1114.50,1114.25,1114.25,10,1
02/03/2005,20:17,1114.25,1114.25,1114.25,1114.25,0,8
02/03/2005,20:19,1114.25,1114.25,1114.00,1114.00,0,13
02/03/2005,20:20,1114.50,1114.75,1114.50,1114.50,21,2
02/03/2005,20:21,1114.50,1114.50,1114.50,1114.50,0,5
02/03/2005,20:22,1114.50,1114.50,1114.50,1114.50,0,4
02/03/2005,20:24,1114.50,1114.50,1114.50,1114.50,0,6
02/03/2005,20:25,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,20:27,1114.50,1114.50,1114.50,1114.50,0,5
02/03/2005,20:28,1114.50,1114.50,1114.25,1114.25,0,59
02/03/2005,20:30,1114.25,1114.25,1114.25,1114.25,0,6
02/03/2005,20:33,1114.25,1114.25,1114.25,1114.25,0,12
02/03/2005,20:35,1114.25,1114.25,1114.25,1114.25,0,2
02/03/2005,20:36,1114.50,1114.50,1114.25,1114.50,12,1
02/03/2005,20:37,1114.25,1114.25,1114.25,1114.25,0,6
02/03/2005,20:39,1114.50,1114.50,1114.25,1114.25,1,1
02/03/2005,20:40,1114.25,1114.25,1114.25,1114.25,0,1
02/03/2005,20:43,1114.25,1114.25,1114.25,1114.25,0,8
02/03/2005,20:46,1114.25,1114.25,1114.25,1114.25,0,4
02/03/2005,20:50,1114.25,1114.25,1114.25,1114.25,0,6
02/03/2005,20:52,1114.50,1114.50,1114.50,1114.50,6,0
02/03/2005,20:55,1114.50,1114.50,1114.50,1114.50,1,0
02/03/2005,20:56,1114.50,1114.50,1114.50,1114.50,6,0
02/03/2005,21:00,1114.50,1114.50,1114.50,1114.50,1,0
02/03/2005,21:03,1114.50,1114.50,1114.50,1114.50,6,0
02/03/2005,21:04,1114.50,1114.75,1114.50,1114.75,9,0
02/03/2005,21:07,1114.50,1114.50,1114.50,1114.50,0,46
02/03/2005,21:08,1114.50,1114.50,1114.50,1114.50,0,4
02/03/2005,21:09,1114.50,1114.50,1114.50,1114.50,0,18
02/03/2005,21:11,1114.50,1114.50,1114.50,1114.50,0,4
02/03/2005,21:13,1114.50,1114.50,1114.50,1114.50,0,20
02/03/2005,21:14,1114.50,1114.50,1114.50,1114.50,0,25
02/03/2005,21:15,1114.50,1114.50,1114.50,1114.50,0,7
02/03/2005,21:16,1114.50,1114.75,1114.50,1114.75,1,6
02/03/2005,21:18,1114.75,1115.00,1114.75,1114.75,52,42
02/03/2005,21:19,1114.75,1114.75,1114.75,1114.75,0,24
02/03/2005,21:20,1114.75,1114.75,1114.75,1114.75,0,9
02/03/2005,21:21,1114.75,1114.75,1114.75,1114.75,0,3
02/03/2005,21:22,1114.75,1114.75,1114.75,1114.75,0,8
02/03/2005,21:25,1114.75,1114.75,1114.75,1114.75,0,2
02/03/2005,21:26,1114.75,1114.75,1114.75,1114.75,0,9
02/03/2005,21:27,1114.75,1114.75,1114.75,1114.75,0,2
02/03/2005,21:28,1114.75,1114.75,1114.50,1114.50,0,16
02/03/2005,21:29,1114.50,1114.75,1114.50,1114.75,1,6
02/03/2005,21:31,1114.75,1114.75,1114.75,1114.75,8,0
02/03/2005,21:33,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,21:35,1114.75,1114.75,1114.75,1114.75,21,0
02/03/2005,21:36,1114.75,1114.75,1114.75,1114.75,9,0
02/03/2005,21:38,1114.75,1114.75,1114.75,1114.75,12,0
02/03/2005,21:39,1114.75,1114.75,1114.75,1114.75,2,0
02/03/2005,21:40,1114.75,1115.00,1114.75,1115.00,7,0
02/03/2005,21:41,1114.75,1114.75,1114.75,1114.75,0,11
02/03/2005,21:42,1114.75,1114.75,1114.50,1114.50,0,6
02/03/2005,21:43,1114.75,1114.75,1114.75,1114.75,6,0
02/03/2005,21:48,1114.75,1114.75,1114.75,1114.75,6,0
02/03/2005,21:49,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,21:55,1114.75,1114.75,1114.75,1114.75,7,0
02/03/2005,21:56,1114.75,1114.75,1114.75,1114.75,23,0
02/03/2005,21:57,1114.75,1114.75,1114.75,1114.75,180,0
02/03/2005,21:58,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,21:59,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,22:00,1114.75,1114.75,1114.75,1114.75,101,0
02/03/2005,22:01,1114.75,1114.75,1114.50,1114.50,2,5
02/03/2005,22:07,1114.50,1114.50,1114.50,1114.50,0,20
02/03/2005,22:08,1114.50,1114.50,1114.50,1114.50,0,7
02/03/2005,22:11,1114.50,1114.75,1114.50,1114.75,1,1
02/03/2005,22:12,1114.50,1114.50,1114.50,1114.50,0,203
02/03/2005,22:14,1114.50,1114.50,1114.50,1114.50,0,4
02/03/2005,22:17,1114.75,1114.75,1114.75,1114.75,11,0
02/03/2005,22:18,1114.75,1114.75,1114.75,1114.75,4,0
02/03/2005,22:21,1114.75,1114.75,1114.75,1114.75,2,0
02/03/2005,22:22,1114.75,1114.75,1114.75,1114.75,5,0
02/03/2005,22:23,1114.75,1115.00,1114.75,1114.75,6,123
02/03/2005,22:24,1114.75,1114.75,1114.75,1114.75,0,1
02/03/2005,22:25,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,22:27,1114.75,1114.75,1114.75,1114.75,22,0
02/03/2005,22:28,1114.75,1114.75,1114.50,1114.50,3,1
02/03/2005,22:29,1114.75,1114.75,1114.75,1114.75,7,0
02/03/2005,22:30,1114.75,1114.75,1114.75,1114.75,10,0
02/03/2005,22:31,1114.75,1115.00,1114.75,1115.00,2,0
02/03/2005,22:32,1114.75,1114.75,1114.75,1114.75,0,1
02/03/2005,22:33,1114.75,1114.75,1114.75,1114.75,0,202
02/03/2005,22:34,1114.75,1114.75,1114.75,1114.75,0,1
02/03/2005,22:35,1114.75,1114.75,1114.75,1114.75,0,12
02/03/2005,22:36,1114.75,1114.75,1114.75,1114.75,0,20
02/03/2005,22:39,1114.50,1114.75,1114.50,1114.75,1,3
02/03/2005,22:40,1114.50,1114.50,1114.50,1114.50,0,3
02/03/2005,22:43,1114.50,1114.50,1114.50,1114.50,0,5
02/03/2005,22:47,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,22:49,1114.50,1114.50,1114.50,1114.50,0,2
02/03/2005,22:51,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,22:52,1114.75,1114.75,1114.50,1114.50,1,2
02/03/2005,22:53,1114.75,1114.75,1114.75,1114.75,10,0
02/03/2005,22:55,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,22:58,1114.75,1114.75,1114.75,1114.75,42,0
02/03/2005,22:59,1114.75,1114.75,1114.75,1114.75,116,0
02/03/2005,23:00,1114.75,1114.75,1114.75,1114.75,6,0
02/03/2005,23:01,1114.75,1114.75,1114.75,1114.75,5,0
02/03/2005,23:02,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,23:03,1114.75,1114.75,1114.75,1114.75,54,0
02/03/2005,23:04,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,23:05,1114.50,1114.50,1114.50,1114.50,0,2
02/03/2005,23:06,1114.50,1114.50,1114.50,1114.50,0,30
02/03/2005,23:08,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,23:14,1114.50,1114.50,1114.50,1114.50,0,10
02/03/2005,23:22,1114.50,1114.50,1114.50,1114.50,0,250
02/03/2005,23:24,1114.50,1114.50,1114.50,1114.50,0,2
02/03/2005,23:28,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,23:30,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,23:31,1114.50,1114.75,1114.50,1114.75,100,1
02/03/2005,23:32,1115.00,1115.00,1114.75,1114.75,3,2
02/03/2005,23:33,1114.75,1114.75,1114.75,1114.75,0,1
02/03/2005,23:34,1114.75,1114.75,1114.75,1114.75,0,2
02/03/2005,23:35,1114.50,1114.75,1114.50,1114.75,20,1
02/03/2005,23:36,1114.75,1114.75,1114.50,1114.50,1,1
02/03/2005,23:38,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,23:40,1114.50,1114.50,1114.50,1114.50,0,1
02/03/2005,23:51,1114.75,1114.75,1114.75,1114.75,2,0
02/03/2005,23:52,1114.75,1114.75,1114.75,1114.75,1,0
02/03/2005,23:55,1114.75,1114.75,1114.75,1114.75,25,0
02/03/2005,23:57,1114.75,1114.75,1114.75,1114.75,2,0
02/03/2005,23:59,1114.75,1114.75,1114.75,1114.75,5,0
02/04/2005,00:03,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,00:04,1114.75,1114.75,1114.75,1114.75,3,0
02/04/2005,00:09,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,00:13,1114.75,1114.75,1114.75,1114.75,8,0
02/04/2005,00:14,1114.75,1114.75,1114.75,1114.75,2,0
02/04/2005,00:15,1114.75,1114.75,1114.75,1114.75,3,0
02/04/2005,00:16,1114.75,1114.75,1114.75,1114.75,2,0
02/04/2005,00:17,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,00:18,1115.00,1115.00,1115.00,1115.00,1,0
02/04/2005,00:22,1114.75,1114.75,1114.75,1114.75,0,1
02/04/2005,00:23,1114.75,1114.75,1114.75,1114.75,0,1
02/04/2005,00:24,1114.75,1114.75,1114.75,1114.75,0,36
02/04/2005,00:25,1114.75,1114.75,1114.75,1114.75,0,15
02/04/2005,00:27,1114.75,1114.75,1114.75,1114.75,0,2
02/04/2005,00:31,1114.50,1114.50,1114.50,1114.50,0,2
02/04/2005,00:35,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,00:36,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,00:37,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,00:42,1114.50,1114.50,1114.50,1114.50,0,50
02/04/2005,00:45,1114.75,1114.75,1114.75,1114.75,2,0
02/04/2005,00:49,1114.50,1114.50,1114.50,1114.50,0,5
02/04/2005,00:52,1114.75,1114.75,1114.75,1114.75,2,0
02/04/2005,00:53,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,00:56,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,00:58,1114.50,1114.50,1114.50,1114.50,0,2
02/04/2005,01:02,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,01:03,1114.75,1114.75,1114.75,1114.75,7,0
02/04/2005,01:07,1114.75,1114.75,1114.75,1114.75,20,0
02/04/2005,01:09,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,01:18,1114.50,1114.50,1114.50,1114.50,0,10
02/04/2005,01:24,1114.50,1114.50,1114.50,1114.50,0,11
02/04/2005,01:34,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,01:35,1114.50,1114.50,1114.50,1114.50,0,2
02/04/2005,01:36,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,01:37,1114.50,1114.50,1114.50,1114.50,0,2
02/04/2005,01:39,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,01:40,1114.50,1114.50,1114.50,1114.50,0,5
02/04/2005,01:41,1114.50,1114.50,1114.50,1114.50,0,13
02/04/2005,01:42,1114.75,1114.75,1114.75,1114.75,4,0
02/04/2005,01:45,1114.50,1114.50,1114.50,1114.50,0,51
02/04/2005,01:46,1114.50,1114.50,1114.50,1114.50,0,4
02/04/2005,01:47,1114.50,1114.50,1114.50,1114.50,0,5
02/04/2005,01:48,1114.50,1114.75,1114.50,1114.75,45,2
02/04/2005,01:55,1114.50,1114.50,1114.50,1114.50,0,2
02/04/2005,01:56,1114.50,1114.50,1114.50,1114.50,0,27
02/04/2005,01:58,1114.75,1114.75,1114.75,1114.75,37,0
02/04/2005,01:59,1114.75,1114.75,1114.75,1114.75,5,0
02/04/2005,02:00,1114.75,1114.75,1114.75,1114.75,10,0
02/04/2005,02:01,1114.50,1114.50,1114.50,1114.50,0,101
02/04/2005,02:02,1114.50,1114.50,1114.50,1114.50,0,14
02/04/2005,02:03,1114.75,1115.00,1114.75,1114.75,93,56
02/04/2005,02:04,1114.75,1114.75,1114.75,1114.75,0,50
02/04/2005,02:05,1114.50,1115.00,1114.50,1114.75,40,15
02/04/2005,02:06,1114.75,1114.75,1114.50,1114.75,1,79
02/04/2005,02:08,1114.50,1114.50,1114.25,1114.50,11,147
02/04/2005,02:09,1114.75,1114.75,1114.50,1114.50,10,10
02/04/2005,02:10,1114.50,1114.50,1114.50,1114.50,0,46
02/04/2005,02:11,1114.75,1114.75,1114.50,1114.50,5,11
02/04/2005,02:12,1114.50,1114.50,1114.50,1114.50,0,50
02/04/2005,02:13,1114.50,1114.50,1114.50,1114.50,0,33
02/04/2005,02:14,1114.50,1114.50,1114.50,1114.50,0,43
02/04/2005,02:15,1114.50,1114.50,1114.50,1114.50,0,17
02/04/2005,02:16,1114.50,1114.50,1114.50,1114.50,0,42
02/04/2005,02:18,1114.75,1114.75,1114.75,1114.75,65,0
02/04/2005,02:19,1114.50,1114.75,1114.50,1114.75,17,3
02/04/2005,02:20,1114.75,1114.75,1114.75,1114.75,39,0
02/04/2005,02:21,1114.75,1114.75,1114.75,1114.75,13,0
02/04/2005,02:22,1114.75,1114.75,1114.75,1114.75,43,0
02/04/2005,02:25,1114.75,1114.75,1114.75,1114.75,35,0
02/04/2005,02:26,1114.75,1114.75,1114.75,1114.75,3,0
02/04/2005,02:29,1114.75,1114.75,1114.75,1114.75,9,0
02/04/2005,02:30,1115.00,1115.00,1114.75,1114.75,250,10
02/04/2005,02:31,1115.00,1115.25,1115.00,1115.25,130,0
02/04/2005,02:32,1115.25,1115.25,1115.25,1115.25,46,0
02/04/2005,02:33,1115.00,1115.00,1115.00,1115.00,0,12
02/04/2005,02:34,1115.00,1115.00,1115.00,1115.00,0,5
02/04/2005,02:35,1115.00,1115.00,1115.00,1115.00,0,37
02/04/2005,02:36,1115.00,1115.25,1115.00,1115.00,1,21
02/04/2005,02:37,1115.25,1115.25,1115.25,1115.25,1,0
02/04/2005,02:38,1115.00,1115.00,1115.00,1115.00,0,65
02/04/2005,02:40,1115.00,1115.00,1115.00,1115.00,0,15
02/04/2005,02:41,1115.00,1115.00,1115.00,1115.00,0,15
02/04/2005,02:42,1115.00,1115.00,1115.00,1115.00,0,12
02/04/2005,02:43,1114.75,1114.75,1114.75,1114.75,0,5
02/04/2005,02:44,1114.75,1114.75,1114.75,1114.75,0,57
02/04/2005,02:45,1114.75,1115.00,1114.75,1115.00,3,2
02/04/2005,02:46,1114.75,1114.75,1114.75,1114.75,0,29
02/04/2005,02:48,1115.00,1115.00,1115.00,1115.00,3,0
02/04/2005,02:49,1114.75,1114.75,1114.75,1114.75,0,4
02/04/2005,02:52,1115.00,1115.00,1115.00,1115.00,43,0
02/04/2005,02:54,1115.00,1115.00,1115.00,1115.00,62,0
02/04/2005,02:55,1115.00,1115.00,1115.00,1115.00,28,0
02/04/2005,02:56,1115.00,1115.00,1115.00,1115.00,1,0
02/04/2005,02:57,1115.00,1115.00,1115.00,1115.00,3,0
02/04/2005,02:58,1115.00,1115.00,1115.00,1115.00,4,0
02/04/2005,02:59,1114.75,1114.75,1114.75,1114.75,0,10
02/04/2005,03:01,1115.00,1115.00,1115.00,1115.00,116,0
02/04/2005,03:02,1115.25,1115.25,1115.25,1115.25,16,0
02/04/2005,03:03,1115.25,1115.25,1115.25,1115.25,71,0
02/04/2005,03:04,1115.25,1115.50,1115.25,1115.50,63,0
02/04/2005,03:05,1115.50,1115.50,1115.25,1115.25,62,16
02/04/2005,03:06,1115.25,1115.25,1115.25,1115.25,0,1
02/04/2005,03:07,1115.25,1115.25,1115.25,1115.25,0,1
02/04/2005,03:08,1115.25,1115.50,1115.25,1115.50,1,10
02/04/2005,03:09,1115.50,1115.50,1115.25,1115.25,4,3
02/04/2005,03:10,1115.50,1115.50,1115.25,1115.50,7,1
02/04/2005,03:11,1115.50,1115.50,1115.25,1115.25,5,20
02/04/2005,03:12,1115.25,1115.25,1115.25,1115.25,0,3
02/04/2005,03:13,1115.25,1115.25,1115.25,1115.25,0,43
02/04/2005,03:14,1115.25,1115.25,1115.00,1115.00,0,48
02/04/2005,03:15,1115.00,1115.00,1115.00,1115.00,0,2
02/04/2005,03:18,1115.00,1115.00,1115.00,1115.00,0,1
02/04/2005,03:19,1115.00,1115.25,1115.00,1115.25,62,1
02/04/2005,03:20,1115.25,1115.25,1115.25,1115.25,62,0
02/04/2005,03:21,1115.50,1115.50,1115.50,1115.50,1,0
02/04/2005,03:26,1115.25,1115.50,1115.25,1115.50,6,1
02/04/2005,03:27,1115.50,1115.75,1115.50,1115.75,141,0
02/04/2005,03:28,1115.50,1115.50,1115.50,1115.50,0,5
02/04/2005,03:29,1115.50,1115.50,1115.50,1115.50,0,106
02/04/2005,03:30,1115.50,1115.75,1115.50,1115.75,95,24
02/04/2005,03:31,1115.75,1115.75,1115.50,1115.50,14,5
02/04/2005,03:32,1115.75,1115.75,1115.75,1115.75,6,0
02/04/2005,03:33,1115.50,1115.75,1115.50,1115.50,3,34
02/04/2005,03:34,1115.75,1116.00,1115.75,1115.75,98,32
02/04/2005,03:35,1115.75,1115.75,1115.75,1115.75,0,13
02/04/2005,03:36,1115.75,1115.75,1115.50,1115.50,0,2
02/04/2005,03:38,1115.50,1115.75,1115.50,1115.50,2,51
02/04/2005,03:39,1115.50,1115.50,1115.50,1115.50,0,118
02/04/2005,03:40,1115.50,1115.50,1115.50,1115.50,0,20
02/04/2005,03:41,1115.50,1115.50,1115.50,1115.50,0,4
02/04/2005,03:42,1115.50,1115.50,1115.50,1115.50,0,107
02/04/2005,03:44,1115.50,1115.50,1115.50,1115.50,0,1
02/04/2005,03:45,1115.25,1115.25,1115.25,1115.25,0,8
02/04/2005,03:46,1115.25,1115.25,1115.25,1115.25,0,1
02/04/2005,03:48,1115.25,1115.50,1115.25,1115.50,36,3
02/04/2005,03:49,1115.50,1115.50,1115.50,1115.50,33,0
02/04/2005,03:50,1115.50,1115.75,1115.50,1115.75,207,0
02/04/2005,03:52,1115.75,1115.75,1115.75,1115.75,150,0
02/04/2005,03:53,1115.75,1115.75,1115.75,1115.75,1,0
02/04/2005,03:54,1115.75,1115.75,1115.75,1115.75,51,0
02/04/2005,03:55,1115.75,1115.75,1115.75,1115.75,2,0
02/04/2005,03:56,1115.75,1115.75,1115.50,1115.50,2,36
02/04/2005,03:57,1115.50,1115.50,1115.50,1115.50,0,5
02/04/2005,04:00,1115.75,1115.75,1115.75,1115.75,3,0
02/04/2005,04:01,1115.75,1115.75,1115.75,1115.75,63,0
02/04/2005,04:02,1115.75,1115.75,1115.75,1115.75,4,0
02/04/2005,04:04,1116.00,1116.00,1116.00,1116.00,3,0
02/04/2005,04:05,1116.00,1116.00,1116.00,1116.00,1,0
02/04/2005,04:06,1116.00,1116.00,1116.00,1116.00,1,0
02/04/2005,04:07,1115.75,1115.75,1115.75,1115.75,0,1
02/04/2005,04:08,1115.75,1115.75,1115.75,1115.75,0,2
02/04/2005,04:09,1116.00,1116.00,1115.75,1115.75,24,5
02/04/2005,04:10,1115.75,1115.75,1115.50,1115.50,0,89
02/04/2005,04:11,1115.75,1115.75,1115.75,1115.75,2,0
02/04/2005,04:14,1115.50,1115.50,1115.50,1115.50,0,27
02/04/2005,04:15,1115.50,1115.50,1115.50,1115.50,0,1
02/04/2005,04:16,1115.50,1115.50,1115.25,1115.50,3,5
02/04/2005,04:17,1115.50,1115.50,1115.50,1115.50,1,0
02/04/2005,04:22,1115.25,1115.25,1115.25,1115.25,0,1
02/04/2005,04:23,1115.25,1115.25,1115.25,1115.25,0,2
02/04/2005,04:24,1115.25,1115.25,1115.25,1115.25,0,6
02/04/2005,04:25,1115.25,1115.25,1115.25,1115.25,0,5
02/04/2005,04:26,1115.25,1115.25,1115.25,1115.25,0,55
02/04/2005,04:27,1115.25,1115.25,1115.25,1115.25,0,2
02/04/2005,04:29,1115.25,1115.25,1115.00,1115.00,0,32
02/04/2005,04:31,1115.25,1115.25,1115.25,1115.25,2,0
02/04/2005,04:32,1115.25,1115.25,1115.25,1115.25,1,0
02/04/2005,04:33,1115.25,1115.25,1115.25,1115.25,30,0
02/04/2005,04:35,1115.25,1115.25,1115.25,1115.25,1,0
02/04/2005,04:36,1115.00,1115.00,1115.00,1115.00,0,9
02/04/2005,04:38,1115.00,1115.00,1115.00,1115.00,0,9
02/04/2005,04:39,1115.00,1115.00,1114.75,1114.75,0,117
02/04/2005,04:40,1114.75,1114.75,1114.75,1114.75,0,9
02/04/2005,04:42,1114.75,1114.75,1114.75,1114.75,0,1
02/04/2005,04:44,1115.00,1115.00,1115.00,1115.00,30,0
02/04/2005,04:45,1114.75,1114.75,1114.75,1114.75,0,3
02/04/2005,04:47,1114.75,1114.75,1114.75,1114.75,0,2
02/04/2005,04:52,1115.00,1115.00,1115.00,1115.00,4,0
02/04/2005,04:53,1115.00,1115.00,1115.00,1115.00,11,0
02/04/2005,04:54,1115.00,1115.00,1115.00,1115.00,62,0
02/04/2005,04:55,1115.00,1115.00,1115.00,1115.00,13,0
02/04/2005,04:56,1115.00,1115.00,1115.00,1115.00,9,0
02/04/2005,04:57,1115.00,1115.00,1114.75,1114.75,42,1
02/04/2005,04:58,1114.75,1114.75,1114.75,1114.75,0,10
02/04/2005,04:59,1115.00,1115.00,1115.00,1115.00,1,0
02/04/2005,05:00,1115.00,1115.00,1114.75,1115.00,4,20
02/04/2005,05:01,1115.00,1115.00,1115.00,1115.00,56,0
02/04/2005,05:02,1115.00,1115.00,1115.00,1115.00,9,0
02/04/2005,05:03,1115.00,1115.25,1115.00,1115.25,26,0
02/04/2005,05:04,1115.00,1115.00,1115.00,1115.00,0,13
02/04/2005,05:05,1115.00,1115.00,1114.75,1115.00,7,16
02/04/2005,05:06,1115.00,1115.00,1114.75,1114.75,1,80
02/04/2005,05:07,1115.00,1115.00,1114.75,1114.75,1,41
02/04/2005,05:08,1114.75,1114.75,1114.75,1114.75,0,17
02/04/2005,05:09,1114.75,1115.00,1114.75,1114.75,1,4
02/04/2005,05:10,1114.75,1114.75,1114.75,1114.75,0,3
02/04/2005,05:11,1114.75,1114.75,1114.75,1114.75,0,11
02/04/2005,05:12,1114.75,1114.75,1114.50,1114.75,4,2
02/04/2005,05:13,1114.75,1114.75,1114.75,1114.75,2,0
02/04/2005,05:14,1114.75,1115.00,1114.75,1115.00,15,0
02/04/2005,05:15,1114.75,1114.75,1114.75,1114.75,0,2
02/04/2005,05:17,1115.00,1115.00,1115.00,1115.00,121,0
02/04/2005,05:18,1115.00,1115.00,1115.00,1115.00,5,0
02/04/2005,05:19,1115.00,1115.00,1115.00,1115.00,4,0
02/04/2005,05:20,1115.00,1115.00,1115.00,1115.00,48,0
02/04/2005,05:21,1115.25,1115.25,1115.00,1115.00,1,11
02/04/2005,05:22,1115.00,1115.25,1115.00,1115.00,10,54
02/04/2005,05:24,1115.00,1115.00,1115.00,1115.00,0,7
02/04/2005,05:26,1115.00,1115.00,1114.75,1114.75,1,16
02/04/2005,05:27,1114.75,1114.75,1114.75,1114.75,0,1
02/04/2005,05:30,1114.75,1114.75,1114.75,1114.75,0,1
02/04/2005,05:31,1114.75,1114.75,1114.75,1114.75,0,45
02/04/2005,05:32,1114.75,1114.75,1114.75,1114.75,0,6
02/04/2005,05:33,1114.75,1114.75,1114.75,1114.75,0,10
02/04/2005,05:36,1114.75,1115.00,1114.75,1115.00,1,1
02/04/2005,05:37,1114.75,1115.00,1114.75,1115.00,4,2
02/04/2005,05:39,1115.00,1115.00,1115.00,1115.00,2,0
02/04/2005,05:40,1114.75,1115.00,1114.75,1115.00,2,1
02/04/2005,05:45,1115.00,1115.00,1115.00,1115.00,4,0
02/04/2005,05:46,1115.00,1115.00,1115.00,1115.00,2,0
02/04/2005,05:49,1115.00,1115.00,1115.00,1115.00,5,0
02/04/2005,05:50,1114.75,1115.00,1114.75,1115.00,11,3
02/04/2005,05:51,1115.00,1115.25,1114.75,1115.25,66,1
02/04/2005,05:52,1115.00,1115.00,1115.00,1115.00,0,4
02/04/2005,05:53,1115.00,1115.00,1115.00,1115.00,0,7
02/04/2005,05:55,1115.00,1115.25,1115.00,1115.25,1,20
02/04/2005,05:56,1115.00,1115.00,1115.00,1115.00,0,1
02/04/2005,05:57,1115.25,1115.25,1115.00,1115.00,1,7
02/04/2005,05:58,1115.00,1115.00,1115.00,1115.00,0,11
02/04/2005,05:59,1115.00,1115.00,1115.00,1115.00,0,10
02/04/2005,06:00,1115.00,1115.00,1115.00,1115.00,0,1
02/04/2005,06:01,1115.00,1115.00,1115.00,1115.00,0,25
02/04/2005,06:02,1115.00,1115.00,1115.00,1115.00,0,2
02/04/2005,06:03,1115.00,1115.25,1115.00,1115.00,1,6
02/04/2005,06:05,1115.00,1115.00,1115.00,1115.00,0,5
02/04/2005,06:06,1114.75,1114.75,1114.75,1114.75,0,1
02/04/2005,06:07,1115.00,1115.00,1115.00,1115.00,1,0
02/04/2005,06:08,1115.00,1115.00,1115.00,1115.00,4,0
02/04/2005,06:09,1115.00,1115.00,1115.00,1115.00,106,0
02/04/2005,06:10,1115.00,1115.00,1115.00,1115.00,1,0
02/04/2005,06:11,1115.00,1115.00,1115.00,1115.00,21,0
02/04/2005,06:12,1115.00,1115.00,1115.00,1115.00,10,0
02/04/2005,06:13,1115.00,1115.00,1115.00,1115.00,5,0
02/04/2005,06:15,1114.75,1115.00,1114.75,1115.00,1,50
02/04/2005,06:16,1114.75,1114.75,1114.75,1114.75,0,100
02/04/2005,06:17,1114.75,1114.75,1114.75,1114.75,0,1
02/04/2005,06:19,1115.00,1115.00,1115.00,1115.00,12,0
02/04/2005,06:23,1115.00,1115.00,1115.00,1115.00,3,0
02/04/2005,06:24,1115.00,1115.00,1115.00,1115.00,25,0
02/04/2005,06:25,1115.00,1115.00,1115.00,1115.00,10,0
02/04/2005,06:26,1115.00,1115.00,1115.00,1115.00,56,0
02/04/2005,06:27,1115.25,1115.25,1115.00,1115.00,1,38
02/04/2005,06:28,1115.00,1115.00,1114.75,1114.75,106,91
02/04/2005,06:29,1114.75,1114.75,1114.75,1114.75,0,25
02/04/2005,06:30,1114.75,1114.75,1114.50,1114.50,0,5
02/04/2005,06:31,1114.75,1114.75,1114.50,1114.75,6,1
02/04/2005,06:32,1114.50,1114.75,1114.50,1114.50,1,6
02/04/2005,06:33,1114.50,1114.75,1114.50,1114.75,3,100
02/04/2005,06:34,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,06:35,1114.50,1114.75,1114.50,1114.75,3,3
02/04/2005,06:37,1114.75,1114.75,1114.75,1114.75,77,0
02/04/2005,06:38,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,06:39,1114.75,1114.75,1114.75,1114.75,61,0
02/04/2005,06:40,1114.75,1114.75,1114.75,1114.75,21,0
02/04/2005,06:41,1114.75,1114.75,1114.50,1114.75,62,3
02/04/2005,06:43,1114.75,1114.75,1114.50,1114.50,200,2
02/04/2005,06:45,1114.75,1114.75,1114.75,1114.75,2,0
02/04/2005,06:46,1114.75,1114.75,1114.75,1114.75,3,0
02/04/2005,06:47,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,06:49,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,06:51,1114.50,1114.50,1114.50,1114.50,0,1
02/04/2005,06:52,1114.75,1114.75,1114.75,1114.75,47,0
02/04/2005,06:54,1114.75,1115.00,1114.75,1115.00,14,0
02/04/2005,06:55,1114.75,1115.00,1114.75,1115.00,1,1
02/04/2005,06:56,1115.00,1115.00,1115.00,1115.00,92,0
02/04/2005,06:57,1115.00,1115.00,1115.00,1115.00,1,0
02/04/2005,06:58,1115.00,1115.00,1115.00,1115.00,58,0
02/04/2005,06:59,1114.75,1114.75,1114.75,1114.75,0,1
02/04/2005,07:01,1114.75,1115.00,1114.75,1115.00,3,4
02/04/2005,07:02,1115.00,1115.00,1114.75,1114.75,53,100
02/04/2005,07:03,1114.75,1115.00,1114.75,1115.00,1,6
02/04/2005,07:04,1115.00,1115.00,1114.75,1114.75,5,10
02/04/2005,07:05,1114.75,1115.00,1114.75,1115.00,10,56
02/04/2005,07:06,1114.75,1115.00,1114.50,1114.75,3,63
02/04/2005,07:07,1114.50,1114.75,1114.50,1114.50,5,2
02/04/2005,07:08,1114.75,1114.75,1114.75,1114.75,1,0
02/04/2005,07:09,1114.75,1114.75,1114.50,1114.75,34,1
02/04/2005,07:10,1114.75,1114.75,1114.75,1114.75,44,0
02/04/2005,07:11,1114.75,1114.75,1114.75,1114.75,74,0
02/04/2005,07:12,1114.75,1115.00,1114.75,1115.00,2,0
02/04/2005,07:13,1115.00,1115.00,1114.75,1114.75,4,352
02/04/2005,07:14,1114.75,1114.75,1114.50,1114.75,40,18
02/04/2005,07:15,1114.75,1114.75,1114.75,1114.75,20,0
02/04/2005,07:16,1114.50,1114.75,1114.50,1114.75,285,18
02/04/2005,07:17,1115.00,1115.00,1114.75,1115.00,3,1
02/04/2005,07:18,1115.00,1115.00,1114.75,1114.75,4,98
02/04/2005,07:19,1115.00,1115.00,1114.75,1114.75,78,5
02/04/2005,07:20,1114.75,1115.00,1114.75,1114.75,5,205
02/04/2005,07:21,1114.75,1115.25,1114.75,1115.00,173,78
02/04/2005,07:22,1115.00,1115.00,1114.75,1115.00,45,40
02/04/2005,07:23,1115.00,1115.00,1115.00,1115.00,67,0
02/04/2005,07:24,1115.00,1115.00,1114.75,1115.00,44,5
02/04/2005,07:25,1114.75,1115.00,1114.75,1115.00,254,66
02/04/2005,07:26,1115.00,1115.00,1115.00,1115.00,11,0
02/04/2005,07:27,1115.00,1115.00,1114.75,1114.75,99,88
02/04/2005,07:28,1114.75,1115.00,1114.75,1115.00,43,80
02/04/2005,07:29,1114.75,1115.00,1114.50,1115.00,120,230
02/04/2005,07:30,1114.75,1115.00,1114.25,1114.25,219,596
02/04/2005,07:31,1114.50,1114.50,1111.25,1112.75,2123,2904
02/04/2005,07:32,1112.75,1113.00,1112.00,1113.00,1486,1262
02/04/2005,07:33,1113.00,1113.25,1112.25,1112.50,714,1225
02/04/2005,07:34,1112.25,1113.00,1112.25,1113.00,799,462
02/04/2005,07:35,1112.75,1113.00,1112.50,1112.50,1170,861
02/04/2005,07:36,1112.75,1113.50,1112.50,1112.75,928,667
02/04/2005,07:37,1112.75,1113.50,1112.75,1113.50,691,164
02/04/2005,07:38,1113.50,1114.00,1113.50,1114.00,157,199
02/04/2005,07:39,1113.75,1114.00,1113.50,1113.50,219,371
02/04/2005,07:40,1113.50,1113.75,1113.25,1113.50,579,633
02/04/2005,07:41,1113.50,1113.75,1113.50,1113.50,93,398
02/04/2005,07:42,1113.50,1114.00,1113.25,1113.50,82,600
02/04/2005,07:43,1113.25,1113.50,1113.00,1113.25,172,152
02/04/2005,07:44,1113.25,1113.50,1113.25,1113.25,109,373
02/04/2005,07:45,1113.25,1113.25,1113.25,1113.25,0,7
02/04/2005,07:46,1113.25,1113.50,1113.25,1113.25,6,127
02/04/2005,07:47,1113.50,1114.00,1113.50,1113.75,839,117
02/04/2005,07:48,1114.00,1114.25,1113.75,1114.00,837,62
02/04/2005,07:49,1114.00,1114.00,1113.75,1114.00,384,58
02/04/2005,07:50,1114.00,1114.00,1113.50,1113.75,50,642
02/04/2005,07:51,1113.75,1114.00,1113.50,1113.50,32,412
02/04/2005,07:52,1113.50,1113.75,1113.50,1113.50,33,409
02/04/2005,07:53,1113.50,1113.75,1113.25,1113.50,22,148
02/04/2005,07:54,1113.50,1113.50,1113.25,1113.50,4,1364
02/04/2005,07:55,1113.25,1113.25,1113.00,1113.25,91,790
02/04/2005,07:56,1113.25,1113.50,1113.25,1113.50,71,50
02/04/2005,07:57,1113.50,1113.50,1113.25,1113.50,160,211
02/04/2005,07:58,1113.25,1113.25,1112.75,1113.00,2,224
02/04/2005,07:59,1113.00,1113.50,1113.00,1113.25,220,68
02/04/2005,08:00,1113.25,1113.25,1113.00,1113.25,4,48
02/04/2005,08:01,1113.25,1113.25,1113.00,1113.25,3,23
02/04/2005,08:02,1113.00,1113.00,1113.00,1113.00,0,10
02/04/2005,08:03,1113.25,1113.25,1113.00,1113.00,4,393
02/04/2005,08:04,1113.00,1113.00,1112.75,1112.75,0,69
02/04/2005,08:05,1112.75,1113.00,1112.75,1112.75,6,205
02/04/2005,08:06,1112.75,1112.75,1112.50,1112.75,4,294
02/04/2005,08:07,1112.75,1112.75,1112.50,1112.75,17,10
02/04/2005,08:08,1112.75,1112.75,1112.75,1112.75,55,0
02/04/2005,08:09,1112.75,1112.75,1112.25,1112.25,16,586
02/04/2005,08:10,1112.50,1112.50,1112.25,1112.25,27,62
02/04/2005,08:11,1112.25,1112.50,1112.00,1112.25,74,720
02/04/2005,08:12,1112.25,1112.25,1112.00,1112.25,479,322
02/04/2005,08:13,1112.25,1112.25,1112.00,1112.25,323,63
02/04/2005,08:14,1112.25,1112.25,1112.00,1112.00,2,73
02/04/2005,08:15,1112.00,1112.25,1112.00,1112.25,8,83
02/04/2005,08:16,1112.25,1112.25,1112.00,1112.00,72,7
02/04/2005,08:17,1112.25,1112.25,1112.00,1112.25,113,1
02/04/2005,08:18,1112.25,1112.50,1112.00,1112.50,326,138
02/04/2005,08:19,1112.25,1112.25,1112.00,1112.25,28,105
02/04/2005,08:20,1112.25,1112.50,1112.25,1112.25,130,71
02/04/2005,08:21,1112.25,1112.25,1112.25,1112.25,0,120
02/04/2005,08:22,1112.00,1112.25,1111.75,1112.00,172,352
02/04/2005,08:23,1112.00,1112.25,1112.00,1112.25,81,1
02/04/2005,08:24,1112.25,1112.25,1112.25,1112.25,6,0
02/04/2005,08:25,1112.25,1112.25,1112.00,1112.00,3,6
02/04/2005,08:26,1112.25,1112.25,1112.00,1112.25,103,94
02/04/2005,08:27,1112.25,1112.50,1112.25,1112.25,354,1
02/04/2005,08:28,1112.25,1112.50,1112.25,1112.25,55,64
02/04/2005,08:29,1112.50,1113.25,1112.50,1113.25,1116,242
02/04/2005,08:30,1113.00,1113.25,1112.75,1113.00,491,405
02/04/2005,08:31,1112.75,1113.25,1112.75,1113.00,1024,1968
02/04/2005,08:32,1113.00,1113.25,1112.75,1113.00,1088,212
02/04/2005,08:33,1113.00,1113.50,1113.00,1113.25,492,578
02/04/2005,08:34,1113.00,1113.75,1113.00,1113.75,1091,883
02/04/2005,08:35,1113.50,1113.75,1113.50,1113.50,191,128
02/04/2005,08:36,1113.75,1113.75,1113.25,1113.75,727,1443
02/04/2005,08:37,1113.75,1114.00,1113.50,1113.75,1366,143
02/04/2005,08:38,1113.75,1114.50,1113.75,1114.25,2662,722
02/04/2005,08:39,1114.25,1114.50,1114.00,1114.50,2020,777
02/04/2005,08:40,1114.50,1114.75,1114.25,1114.25,757,1410
02/04/2005,08:41,1114.25,1114.50,1114.00,1114.00,458,1003
02/04/2005,08:42,1114.00,1114.25,1114.00,1114.25,285,183
02/04/2005,08:43,1114.25,1114.50,1114.25,1114.25,784,286
02/04/2005,08:44,1114.25,1114.25,1114.00,1114.25,346,58
02/04/2005,08:45,1114.00,1114.25,1114.00,1114.00,95,151
02/04/2005,08:46,1114.00,1114.75,1114.00,1114.75,1948,240
02/04/2005,08:47,1114.50,1115.50,1114.50,1115.00,3998,1847
02/04/2005,08:48,1115.25,1116.00,1115.00,1115.50,3209,1499
02/04/2005,08:49,1115.50,1115.75,1114.75,1114.75,864,1811
02/04/2005,08:50,1114.75,1115.00,1114.50,1114.75,1127,929
02/04/2005,08:51,1114.75,1115.00,1114.50,1114.75,829,374
02/04/2005,08:52,1114.75,1115.50,1114.50,1115.25,2602,169
02/04/2005,08:53,1115.25,1115.25,1114.75,1114.75,191,1510
02/04/2005,08:54,1115.00,1115.50,1114.50,1115.50,1254,562
02/04/2005,08:55,1115.50,1116.50,1115.50,1116.25,4724,1448
02/04/2005,08:56,1116.25,1117.50,1116.25,1117.00,6060,4714
02/04/2005,08:57,1116.75,1117.75,1116.75,1117.50,2626,2488
02/04/2005,08:58,1117.25,1117.50,1116.75,1117.00,1071,1619
02/04/2005,08:59,1117.00,1117.00,1116.75,1117.00,700,182
02/04/2005,09:00,1116.75,1117.25,1116.50,1116.75,526,1082
02/04/2005,09:01,1116.50,1117.75,1116.50,1117.75,3312,371
02/04/2005,09:02,1117.75,1118.75,1117.50,1118.25,7595,2686
02/04/2005,09:03,1118.25,1118.75,1118.00,1118.00,2482,3041
02/04/2005,09:04,1118.00,1118.25,1117.75,1117.75,376,1944
02/04/2005,09:05,1118.00,1118.50,1117.75,1117.75,1469,1605
02/04/2005,09:06,1117.75,1118.25,1117.50,1117.50,1380,1139
02/04/2005,09:07,1117.75,1117.75,1117.25,1117.25,636,1114
02/04/2005,09:08,1117.50,1117.75,1117.25,1117.50,413,1191
02/04/2005,09:09,1117.50,1117.75,1117.50,1117.50,104,767
02/04/2005,09:10,1117.50,1117.75,1117.25,1117.50,462,1056
02/04/2005,09:11,1117.50,1117.75,1117.50,1117.50,164,102
02/04/2005,09:12,1117.75,1117.75,1117.50,1117.50,1198,156
02/04/2005,09:13,1117.50,1117.75,1117.25,1117.25,237,513
02/04/2005,09:14,1117.50,1117.50,1116.50,1116.75,1074,3145
02/04/2005,09:15,1117.00,1117.50,1116.75,1117.25,2278,949
02/04/2005,09:16,1117.25,1117.75,1117.25,1117.50,1087,584
02/04/2005,09:17,1117.50,1117.75,1117.25,1117.50,402,505
02/04/2005,09:18,1117.50,1117.75,1117.25,1117.25,22,359
02/04/2005,09:19,1117.25,1118.25,1117.25,1118.25,3052,1516
02/04/2005,09:20,1118.50,1119.25,1118.00,1118.50,5716,2140
02/04/2005,09:21,1118.75,1118.75,1118.25,1118.50,1665,1396
02/04/2005,09:22,1118.50,1118.75,1118.00,1118.00,790,1533
02/04/2005,09:23,1118.00,1118.50,1118.00,1118.25,754,244
02/04/2005,09:24,1118.25,1118.50,1118.25,1118.50,635,759
02/04/2005,09:25,1118.25,1119.00,1118.25,1118.50,2242,731
02/04/2005,09:26,1118.50,1118.75,1118.50,1118.50,242,152
02/04/2005,09:27,1118.50,1118.75,1118.25,1118.25,233,689
02/04/2005,09:28,1118.25,1118.75,1118.25,1118.75,1121,367
02/04/2005,09:29,1118.50,1118.75,1118.00,1118.25,745,909
02/04/2005,09:30,1118.25,1119.00,1118.25,1118.75,1613,198
02/04/2005,09:31,1118.75,1119.25,1118.75,1118.75,2379,1104
02/04/2005,09:32,1118.75,1119.00,1118.25,1118.50,1562,1570
02/04/2005,09:33,1118.75,1119.00,1118.50,1118.50,1704,534
02/04/2005,09:34,1118.75,1119.00,1118.50,1119.00,1697,2378
02/04/2005,09:35,1119.00,1119.00,1118.50,1118.75,604,577
02/04/2005,09:36,1119.00,1119.00,1118.25,1118.50,298,1634
02/04/2005,09:37,1118.50,1118.50,1118.25,1118.50,155,509
02/04/2005,09:38,1118.50,1119.00,1118.25,1118.50,1103,624
02/04/2005,09:39,1118.75,1118.75,1118.25,1118.50,108,638
02/04/2005,09:40,1118.50,1118.75,1118.00,1118.00,276,918
02/04/2005,09:41,1118.25,1118.25,1118.00,1118.00,128,1700
02/04/2005,09:42,1118.00,1118.50,1118.00,1118.25,509,306
02/04/2005,09:43,1118.50,1118.75,1118.25,1118.50,895,62
02/04/2005,09:44,1118.50,1119.00,1118.50,1119.00,2101,190
02/04/2005,09:45,1119.00,1119.25,1118.75,1118.75,741,934
02/04/2005,09:46,1118.75,1118.75,1118.50,1118.75,577,308
02/04/2005,09:47,1118.50,1118.75,1118.50,1118.75,231,243
02/04/2005,09:48,1118.75,1119.00,1118.00,1118.25,606,955
02/04/2005,09:49,1118.25,1118.25,1118.00,1118.25,552,310
02/04/2005,09:50,1118.25,1118.75,1118.00,1118.75,1587,449
02/04/2005,09:51,1118.50,1119.25,1118.50,1118.75,2701,1202
02/04/2005,09:52,1118.75,1119.00,1118.50,1118.75,148,314
02/04/2005,09:53,1118.75,1118.75,1118.25,1118.50,101,617
02/04/2005,09:54,1118.50,1118.75,1118.25,1118.50,606,120
02/04/2005,09:55,1118.75,1118.75,1118.25,1118.50,287,124
02/04/2005,09:56,1118.50,1118.75,1118.25,1118.50,85,360
02/04/2005,09:57,1118.50,1119.00,1118.50,1119.00,894,19
02/04/2005,09:58,1119.00,1119.00,1118.50,1118.75,307,522
02/04/2005,09:59,1118.50,1118.75,1118.50,1118.75,26,557
02/04/2005,10:00,1118.50,1118.75,1118.25,1118.50,620,377
02/04/2005,10:01,1118.75,1119.00,1118.50,1118.75,146,75
02/04/2005,10:02,1118.75,1119.75,1118.75,1119.50,5609,1655
02/04/2005,10:03,1119.50,1119.75,1119.25,1119.25,486,1744
02/04/2005,10:04,1119.25,1119.50,1119.25,1119.25,195,554
02/04/2005,10:05,1119.50,1119.75,1119.25,1119.50,583,551
02/04/2005,10:06,1119.75,1120.50,1119.75,1120.25,7430,1571
02/04/2005,10:07,1120.00,1120.25,1119.50,1119.75,1060,1791
02/04/2005,10:08,1119.75,1120.00,1119.75,1120.00,381,384
02/04/2005,10:09,1120.00,1120.25,1119.75,1119.75,631,775
02/04/2005,10:10,1119.75,1120.00,1119.25,1119.50,956,1731
02/04/2005,10:11,1119.50,1120.00,1119.50,1120.00,1426,697
02/04/2005,10:12,1119.75,1120.00,1119.50,1119.50,205,1310
02/04/2005,10:13,1119.50,1119.75,1119.25,1119.25,51,751
02/04/2005,10:14,1119.25,1119.50,1118.75,1119.00,414,2983
02/04/2005,10:15,1119.00,1119.25,1118.75,1118.75,222,1196
02/04/2005,10:16,1118.75,1119.00,1118.50,1118.75,119,1099
02/04/2005,10:17,1118.50,1119.00,1118.50,1119.00,879,205
02/04/2005,10:18,1118.75,1119.00,1118.75,1118.75,327,204
02/04/2005,10:19,1119.00,1119.00,1118.50,1119.00,143,494
02/04/2005,10:20,1118.75,1119.25,1118.75,1119.25,668,197
02/04/2005,10:21,1119.00,1119.25,1118.75,1119.00,128,390
02/04/2005,10:22,1118.75,1119.00,1118.75,1119.00,57,764
02/04/2005,10:23,1119.00,1119.25,1118.75,1119.00,837,498
02/04/2005,10:24,1118.75,1119.25,1118.75,1119.00,599,31
02/04/2005,10:25,1119.25,1119.50,1118.75,1119.00,759,546
02/04/2005,10:26,1119.00,1119.25,1118.75,1118.75,105,518
02/04/2005,10:27,1118.75,1119.00,1118.75,1118.75,27,156
02/04/2005,10:28,1119.00,1119.25,1118.75,1119.00,546,514
02/04/2005,10:29,1118.75,1119.25,1118.50,1118.75,438,671
02/04/2005,10:30,1118.75,1119.00,1118.50,1118.75,170,525
02/04/2005,10:31,1118.75,1119.00,1118.50,1118.75,261,103
02/04/2005,10:32,1119.00,1119.25,1118.75,1119.00,682,365
02/04/2005,10:33,1119.00,1119.00,1118.75,1119.00,216,75
02/04/2005,10:34,1119.00,1119.25,1118.75,1119.25,347,40
02/04/2005,10:35,1119.00,1119.25,1118.50,1118.50,429,1324
02/04/2005,10:36,1118.75,1118.75,1118.25,1118.50,490,1331
02/04/2005,10:37,1118.50,1118.75,1118.25,1118.50,940,516
02/04/2005,10:38,1118.50,1118.75,1118.50,1118.50,429,25
02/04/2005,10:39,1118.50,1118.75,1118.50,1118.75,206,294
02/04/2005,10:40,1118.75,1119.00,1118.50,1118.75,589,349
02/04/2005,10:41,1118.75,1119.00,1118.50,1118.75,325,143
02/04/2005,10:42,1118.75,1119.00,1118.50,1118.50,88,286
02/04/2005,10:43,1118.50,1118.75,1118.25,1118.50,241,497
02/04/2005,10:44,1118.25,1118.50,1118.00,1118.50,238,770
02/04/2005,10:45,1118.50,1118.50,1118.25,1118.25,14,379
02/04/2005,10:46,1118.25,1118.50,1118.25,1118.25,30,159
02/04/2005,10:47,1118.25,1118.50,1118.25,1118.25,126,143
02/04/2005,10:48,1118.25,1118.50,1118.25,1118.50,19,129
02/04/2005,10:49,1118.25,1118.50,1118.25,1118.25,31,32
02/04/2005,10:50,1118.50,1118.75,1118.25,1118.50,614,40
02/04/2005,10:51,1118.75,1119.00,1118.50,1118.75,489,519
02/04/2005,10:52,1118.75,1119.00,1118.75,1118.75,189,172
02/04/2005,10:53,1119.00,1119.00,1118.75,1119.00,29,35
02/04/2005,10:54,1118.75,1119.00,1118.75,1119.00,288,23
02/04/2005,10:55,1118.75,1119.00,1118.50,1118.75,21,377
02/04/2005,10:56,1118.50,1118.75,1118.25,1118.75,93,799
02/04/2005,10:57,1118.50,1118.50,1118.25,1118.50,364,51
02/04/2005,10:58,1118.50,1118.50,1118.25,1118.25,118,524
02/04/2005,10:59,1118.25,1118.50,1117.75,1118.00,68,1689
02/04/2005,11:00,1118.00,1118.00,1117.50,1117.75,196,2032
02/04/2005,11:01,1117.50,1118.50,1117.50,1118.25,3017,222
02/04/2005,11:02,1118.50,1118.75,1118.25,1118.75,999,45
02/04/2005,11:03,1118.50,1118.75,1118.50,1118.50,46,32
02/04/2005,11:04,1118.75,1118.75,1118.50,1118.50,10,337
02/04/2005,11:05,1118.50,1118.75,1118.25,1118.50,402,235
02/04/2005,11:06,1118.50,1118.75,1118.25,1118.50,290,337
02/04/2005,11:07,1118.25,1118.75,1118.25,1118.75,578,258
02/04/2005,11:08,1118.75,1119.00,1118.50,1119.00,643,485
02/04/2005,11:09,1119.00,1119.50,1118.75,1119.00,2281,775
02/04/2005,11:10,1119.25,1119.50,1119.00,1119.00,435,317
02/04/2005,11:11,1119.00,1119.25,1118.75,1118.75,544,721
02/04/2005,11:12,1118.75,1119.00,1118.75,1119.00,297,10
02/04/2005,11:13,1119.00,1119.00,1118.75,1118.75,177,62
02/04/2005,11:14,1119.00,1119.25,1118.75,1119.00,166,408
02/04/2005,11:15,1119.00,1119.25,1118.75,1118.75,19,315
02/04/2005,11:16,1119.00,1119.25,1118.75,1119.25,298,117
02/04/2005,11:17,1119.00,1119.25,1119.00,1119.25,142,150
02/04/2005,11:18,1119.25,1119.25,1119.00,1119.00,115,69
02/04/2005,11:19,1119.25,1119.25,1119.00,1119.25,179,18
02/04/2005,11:20,1119.00,1119.25,1119.00,1119.25,11,5
02/04/2005,11:21,1119.25,1119.50,1119.00,1119.25,790,85
02/04/2005,11:22,1119.25,1119.50,1119.00,1119.25,200,171
02/04/2005,11:23,1119.25,1119.50,1119.00,1119.25,201,427
02/04/2005,11:24,1119.25,1119.50,1119.00,1119.00,1,308
02/04/2005,11:25,1119.25,1119.25,1119.00,1119.25,290,220
02/04/2005,11:26,1119.25,1119.50,1119.25,1119.50,215,46
02/04/2005,11:27,1119.25,1119.50,1119.25,1119.25,118,20
02/04/2005,11:28,1119.50,1119.75,1119.25,1119.75,1753,259
02/04/2005,11:29,1119.75,1120.00,1119.50,1119.75,699,184
02/04/2005,11:30,1119.75,1120.00,1119.50,1119.50,47,1191
02/04/2005,11:31,1119.75,1119.75,1119.25,1119.50,430,380
02/04/2005,11:32,1119.50,1119.50,1119.25,1119.50,118,27
02/04/2005,11:33,1119.50,1119.50,1119.25,1119.50,499,18
02/04/2005,11:34,1119.50,1119.50,1119.25,1119.50,27,131
02/04/2005,11:35,1119.25,1119.50,1119.25,1119.50,147,4
02/04/2005,11:36,1119.50,1119.75,1119.25,1119.50,7,177
02/04/2005,11:37,1119.50,1119.50,1119.25,1119.50,91,58
02/04/2005,11:38,1119.50,1119.50,1119.25,1119.25,49,73
02/04/2005,11:39,1119.25,1119.50,1119.25,1119.50,678,111
02/04/2005,11:40,1119.50,1119.50,1119.25,1119.50,91,4
02/04/2005,11:41,1119.50,1119.50,1119.25,1119.25,184,209
02/04/2005,11:42,1119.25,1119.50,1119.00,1119.00,22,345
02/04/2005,11:43,1119.00,1119.50,1119.00,1119.25,295,145
02/04/2005,11:44,1119.50,1119.50,1119.25,1119.50,14,11
02/04/2005,11:45,1119.50,1119.50,1119.25,1119.50,237,28
02/04/2005,11:46,1119.25,1119.50,1119.25,1119.50,260,79
02/04/2005,11:47,1119.50,1119.50,1119.25,1119.50,87,24
02/04/2005,11:48,1119.50,1119.75,1119.25,1119.75,578,245
02/04/2005,11:49,1119.75,1119.75,1119.50,1119.50,15,372
02/04/2005,11:50,1119.50,1119.75,1119.50,1119.75,15,25
02/04/2005,11:51,1119.50,1120.00,1119.50,1119.75,729,224
02/04/2005,11:52,1119.75,1120.00,1119.50,1120.00,427,400
02/04/2005,11:53,1120.00,1120.00,1119.75,1120.00,339,41
02/04/2005,11:54,1120.00,1120.50,1120.00,1120.25,2029,247
02/04/2005,11:55,1120.25,1120.50,1120.00,1120.25,44,821
02/04/2005,11:56,1120.00,1120.25,1120.00,1120.00,17,73
02/04/2005,11:57,1120.25,1120.25,1120.00,1120.25,4,33
02/04/2005,11:58,1120.00,1120.25,1120.00,1120.00,8,287
02/04/2005,11:59,1120.00,1120.25,1120.00,1120.00,112,51
02/04/2005,12:00,1120.00,1120.25,1120.00,1120.25,11,173
02/04/2005,12:01,1120.00,1120.25,1120.00,1120.00,109,248
02/04/2005,12:02,1120.00,1120.25,1119.75,1120.00,504,336
02/04/2005,12:03,1120.00,1120.25,1119.75,1120.00,17,422
02/04/2005,12:04,1119.75,1119.75,1119.50,1119.50,565,991
02/04/2005,12:05,1119.50,1119.75,1119.50,1119.75,11,112
02/04/2005,12:06,1119.50,1119.75,1119.50,1119.75,17,76
02/04/2005,12:07,1119.50,1119.75,1119.50,1119.50,10,329
02/04/2005,12:08,1119.50,1119.75,1119.25,1119.75,147,57
02/04/2005,12:09,1119.75,1119.75,1119.50,1119.50,25,29
02/04/2005,12:10,1119.50,1119.75,1119.25,1119.50,92,297
02/04/2005,12:11,1119.50,1119.50,1119.25,1119.50,528,15
02/04/2005,12:12,1119.50,1119.50,1119.25,1119.25,33,4
02/04/2005,12:13,1119.25,1119.50,1119.25,1119.25,20,64
02/04/2005,12:14,1119.25,1119.25,1119.25,1119.25,0,33
02/04/2005,12:15,1119.25,1119.25,1118.75,1119.00,34,1648
02/04/2005,12:16,1118.75,1119.25,1118.75,1119.25,188,120
02/04/2005,12:17,1119.00,1119.25,1119.00,1119.00,101,368
02/04/2005,12:18,1119.00,1119.00,1118.75,1119.00,39,186
02/04/2005,12:19,1118.75,1119.00,1118.75,1119.00,297,51
02/04/2005,12:20,1119.00,1119.00,1118.75,1119.00,539,35
02/04/2005,12:21,1119.00,1119.00,1118.75,1119.00,252,8
02/04/2005,12:22,1119.00,1119.00,1118.75,1119.00,60,15
02/04/2005,12:23,1118.75,1119.00,1118.75,1119.00,45,7
02/04/2005,12:24,1119.00,1119.00,1118.75,1119.00,66,8
02/04/2005,12:25,1119.00,1119.25,1118.75,1119.25,611,45
02/04/2005,12:26,1119.25,1119.50,1119.00,1119.50,542,57
02/04/2005,12:27,1119.50,1119.75,1119.25,1119.75,662,22
02/04/2005,12:28,1119.75,1119.75,1119.50,1119.75,73,43
02/04/2005,12:29,1119.75,1119.75,1119.50,1119.75,226,15
02/04/2005,12:30,1119.75,1119.75,1119.50,1119.75,250,13
02/04/2005,12:31,1119.75,1119.75,1119.25,1119.50,24,428
02/04/2005,12:32,1119.25,1119.50,1119.25,1119.50,362,23
02/04/2005,12:33,1119.50,1119.75,1119.50,1119.75,92,33
02/04/2005,12:34,1119.75,1119.75,1119.50,1119.75,6,53
02/04/2005,12:35,1119.75,1119.75,1119.50,1119.75,7,343
02/04/2005,12:36,1119.50,1120.25,1119.50,1120.25,1975,67
02/04/2005,12:37,1120.25,1120.75,1120.00,1120.25,2564,981
02/04/2005,12:38,1120.50,1120.50,1119.75,1120.00,624,1718
02/04/2005,12:39,1120.00,1120.00,1119.75,1119.75,402,440
02/04/2005,12:40,1119.75,1120.00,1119.50,1120.00,793,149
02/04/2005,12:41,1120.25,1120.50,1120.25,1120.50,694,38
02/04/2005,12:42,1120.50,1121.75,1120.25,1121.50,4673,1695
02/04/2005,12:43,1121.50,1121.50,1121.25,1121.50,203,590
02/04/2005,12:44,1121.25,1121.75,1121.25,1121.25,925,585
02/04/2005,12:45,1121.25,1121.75,1121.25,1121.25,1225,1179
02/04/2005,12:46,1121.50,1121.50,1121.00,1121.00,176,758
02/04/2005,12:47,1121.00,1121.25,1120.75,1120.75,194,1886
02/04/2005,12:48,1120.75,1121.00,1120.75,1120.75,56,273
02/04/2005,12:49,1121.00,1121.00,1120.50,1120.75,265,530
02/04/2005,12:50,1120.75,1121.00,1120.75,1121.00,58,55
02/04/2005,12:51,1120.75,1121.25,1120.50,1120.50,732,1016
02/04/2005,12:52,1120.50,1120.75,1120.50,1120.50,463,322
02/04/2005,12:53,1120.75,1120.75,1119.75,1120.25,624,3006
02/04/2005,12:54,1120.00,1120.25,1119.50,1119.50,675,3113
02/04/2005,12:55,1119.50,1120.00,1119.50,1119.75,299,85
02/04/2005,12:56,1119.75,1120.00,1119.50,1120.00,1023,638
02/04/2005,12:57,1120.00,1121.00,1119.75,1120.75,1900,467
02/04/2005,12:58,1120.75,1120.75,1120.25,1120.75,200,455
02/04/2005,12:59,1120.50,1121.00,1120.50,1120.50,472,444
02/04/2005,13:00,1120.75,1121.00,1120.50,1120.50,216,151
02/04/2005,13:01,1120.75,1120.75,1120.50,1120.75,532,119
02/04/2005,13:02,1120.75,1121.25,1120.50,1121.00,1314,103
02/04/2005,13:03,1121.25,1121.75,1121.00,1121.25,1546,974
02/04/2005,13:04,1121.50,1122.25,1121.00,1121.00,4040,2064
02/04/2005,13:05,1121.00,1121.25,1121.00,1121.25,159,87
02/04/2005,13:06,1121.25,1122.00,1121.00,1121.75,1442,796
02/04/2005,13:07,1122.00,1122.00,1121.25,1121.75,866,1483
02/04/2005,13:08,1122.00,1122.25,1121.50,1122.00,839,498
02/04/2005,13:09,1122.25,1122.25,1121.25,1121.50,292,942
02/04/2005,13:10,1121.50,1121.75,1121.25,1121.50,574,221
02/04/2005,13:11,1121.50,1121.75,1120.75,1120.75,433,1457
02/04/2005,13:12,1121.00,1121.25,1120.50,1121.00,1336,1410
02/04/2005,13:13,1121.00,1121.75,1121.00,1121.50,810,115
02/04/2005,13:14,1121.50,1121.75,1121.25,1121.50,512,439
02/04/2005,13:15,1121.50,1121.75,1121.25,1121.50,113,365
02/04/2005,13:16,1121.50,1122.00,1121.50,1121.75,692,202
02/04/2005,13:17,1121.50,1121.75,1120.75,1120.75,184,1272
02/04/2005,13:18,1121.00,1121.25,1120.50,1121.00,283,488
02/04/2005,13:19,1121.00,1121.25,1120.75,1120.75,251,272
02/04/2005,13:20,1120.75,1121.00,1120.75,1120.75,98,278
02/04/2005,13:21,1120.75,1121.00,1120.75,1121.00,1322,79
02/04/2005,13:22,1121.00,1121.25,1120.75,1121.25,511,47
02/04/2005,13:23,1121.25,1121.50,1121.00,1121.25,191,53
02/04/2005,13:24,1121.50,1121.50,1120.75,1121.00,641,783
02/04/2005,13:25,1121.00,1121.25,1120.75,1121.00,330,371
02/04/2005,13:26,1120.75,1121.00,1120.75,1121.00,331,34
02/04/2005,13:27,1121.00,1121.25,1120.75,1121.00,478,82
02/04/2005,13:28,1121.00,1121.25,1120.75,1121.00,101,367
02/04/2005,13:29,1121.00,1121.25,1120.75,1121.00,137,459
02/04/2005,13:30,1121.00,1121.25,1121.00,1121.25,169,29
02/04/2005,13:31,1121.25,1121.75,1121.00,1121.25,1115,579
02/04/2005,13:32,1121.25,1121.50,1121.25,1121.25,48,191
02/04/2005,13:33,1121.50,1121.75,1121.25,1121.50,265,385
02/04/2005,13:34,1121.50,1121.50,1121.25,1121.50,20,19
02/04/2005,13:35,1121.25,1121.50,1121.00,1121.00,90,418
02/04/2005,13:36,1121.00,1121.25,1120.75,1120.75,482,754
02/04/2005,13:37,1121.00,1121.00,1120.50,1120.50,91,1219
02/04/2005,13:38,1120.50,1121.25,1120.50,1121.00,980,398
02/04/2005,13:39,1121.00,1121.25,1120.75,1120.75,190,284
02/04/2005,13:40,1121.00,1121.75,1120.75,1121.50,1347,133
02/04/2005,13:41,1121.25,1122.00,1121.25,1121.50,1291,852
02/04/2005,13:42,1121.50,1121.75,1121.00,1121.25,184,524
02/04/2005,13:43,1121.25,1121.50,1121.25,1121.25,355,98
02/04/2005,13:44,1121.25,1121.25,1121.00,1121.00,56,680
02/04/2005,13:45,1121.00,1121.50,1120.75,1121.25,556,224
02/04/2005,13:46,1121.25,1121.50,1121.00,1121.25,29,157
02/04/2005,13:47,1121.00,1121.25,1120.50,1120.75,430,1852
02/04/2005,13:48,1120.75,1121.25,1120.75,1121.00,571,220
02/04/2005,13:49,1121.00,1121.00,1120.50,1120.75,656,544
02/04/2005,13:50,1120.75,1121.00,1120.25,1120.25,354,1059
02/04/2005,13:51,1120.25,1120.75,1120.25,1120.50,531,112
02/04/2005,13:52,1120.50,1120.75,1120.25,1120.50,180,418
02/04/2005,13:53,1120.50,1120.50,1119.75,1120.25,837,2380
02/04/2005,13:54,1120.25,1120.50,1120.25,1120.50,18,308
02/04/2005,13:55,1120.25,1120.50,1120.25,1120.50,33,20
02/04/2005,13:56,1120.25,1121.00,1120.25,1120.75,718,160
02/04/2005,13:57,1120.75,1121.00,1120.50,1120.75,290,270
02/04/2005,13:58,1120.75,1121.00,1120.50,1120.75,17,144
02/04/2005,13:59,1120.50,1121.00,1120.50,1120.75,543,255
02/04/2005,14:00,1120.75,1121.00,1120.75,1121.00,351,463
02/04/2005,14:01,1121.00,1121.25,1120.75,1121.00,938,489
02/04/2005,14:02,1121.00,1121.50,1121.00,1121.25,1220,293
02/04/2005,14:03,1121.25,1121.75,1121.00,1121.50,1546,212
02/04/2005,14:04,1121.50,1122.00,1121.50,1122.00,947,550
02/04/2005,14:05,1122.00,1122.25,1121.75,1122.00,2503,636
02/04/2005,14:06,1122.00,1122.50,1122.00,1122.25,2692,1281
02/04/2005,14:07,1122.50,1122.50,1121.75,1122.00,193,973
02/04/2005,14:08,1121.75,1122.00,1121.50,1121.75,32,1119
02/04/2005,14:09,1121.75,1122.00,1121.50,1122.00,259,40
02/04/2005,14:10,1122.00,1122.25,1121.75,1122.00,890,581
02/04/2005,14:11,1121.75,1122.00,1121.50,1121.75,147,256
02/04/2005,14:12,1121.75,1122.00,1121.75,1121.75,16,315
02/04/2005,14:13,1121.75,1122.00,1121.50,1121.75,59,315
02/04/2005,14:14,1121.75,1122.25,1121.50,1121.75,774,617
02/04/2005,14:15,1121.50,1121.75,1121.25,1121.50,208,1029
02/04/2005,14:16,1121.50,1121.50,1121.25,1121.50,264,153
02/04/2005,14:17,1121.50,1121.75,1121.25,1121.75,292,78
02/04/2005,14:18,1121.50,1121.75,1121.50,1121.75,69,92
02/04/2005,14:19,1121.75,1122.00,1121.50,1122.00,1150,75
02/04/2005,14:20,1122.00,1122.50,1122.00,1122.50,1141,364
02/04/2005,14:21,1122.25,1122.50,1122.25,1122.25,1278,880
02/04/2005,14:22,1122.25,1122.75,1122.25,1122.25,1017,838
02/04/2005,14:23,1122.50,1122.50,1122.00,1122.00,45,765
02/04/2005,14:24,1122.00,1122.25,1121.75,1121.75,207,696
02/04/2005,14:25,1122.00,1122.00,1121.75,1121.75,41,95
02/04/2005,14:26,1122.00,1122.75,1122.00,1122.50,1506,320
02/04/2005,14:27,1122.25,1123.25,1122.25,1123.00,2812,290
02/04/2005,14:28,1123.00,1123.25,1122.75,1122.75,754,909
02/04/2005,14:29,1123.00,1123.50,1122.75,1123.25,2811,646
02/04/2005,14:30,1123.25,1123.75,1123.00,1123.50,2004,775
02/04/2005,14:31,1123.75,1124.00,1123.50,1124.00,3541,292
02/04/2005,14:32,1124.00,1124.25,1123.75,1123.75,1109,1788
02/04/2005,14:33,1123.75,1124.25,1123.75,1124.00,1858,639
02/04/2005,14:34,1124.00,1124.00,1123.50,1123.75,802,860
02/04/2005,14:35,1123.50,1124.00,1123.50,1123.50,270,664
02/04/2005,14:36,1123.50,1124.00,1123.50,1123.75,473,130
02/04/2005,14:37,1123.75,1124.75,1123.75,1124.75,4175,627
02/04/2005,14:38,1124.75,1125.25,1124.50,1125.00,3361,314
02/04/2005,14:39,1125.00,1125.25,1124.50,1125.00,2384,1400
02/04/2005,14:40,1124.75,1125.25,1124.75,1125.00,486,402
02/04/2005,14:41,1124.75,1125.25,1124.75,1125.00,815,960
02/04/2005,14:42,1124.75,1125.25,1124.75,1125.00,1250,1517
02/04/2005,14:43,1125.00,1125.50,1125.00,1125.00,2831,681
02/04/2005,14:44,1125.25,1125.75,1125.00,1125.50,1905,473
02/04/2005,14:45,1125.50,1126.00,1125.25,1126.00,2546,1601
02/04/2005,14:46,1125.75,1126.25,1125.75,1126.25,2619,502
02/04/2005,14:47,1126.25,1126.75,1126.00,1126.75,3260,337
02/04/2005,14:48,1126.75,1126.75,1126.50,1126.75,1962,286
02/04/2005,14:49,1126.75,1127.50,1126.50,1127.00,6190,3012
02/04/2005,14:50,1126.75,1127.00,1126.00,1126.25,1267,2800
02/04/2005,14:51,1126.25,1126.50,1126.00,1126.00,491,1131
02/04/2005,14:52,1126.25,1126.25,1125.75,1125.75,1735,1607
02/04/2005,14:53,1126.00,1126.25,1125.75,1126.00,1664,356
02/04/2005,14:54,1126.25,1126.75,1126.00,1126.75,2924,339
02/04/2005,14:55,1126.75,1126.75,1126.50,1126.50,1257,435
02/04/2005,14:56,1126.50,1126.75,1126.25,1126.75,750,1429
02/04/2005,14:57,1126.50,1126.75,1126.00,1126.25,1288,1544
02/04/2005,14:58,1126.25,1126.50,1126.25,1126.25,1776,472
02/04/2005,14:59,1126.50,1126.75,1126.25,1126.50,1998,252
02/04/2005,15:00,1126.50,1126.75,1126.00,1126.00,1604,2315
02/04/2005,15:01,1126.25,1126.25,1125.25,1125.25,3125,3689
02/04/2005,15:02,1125.50,1125.50,1125.00,1125.25,3450,2044
02/04/2005,15:03,1125.50,1126.00,1125.25,1125.50,2116,1348
02/04/2005,15:04,1125.50,1125.75,1125.25,1125.25,1428,1501
02/04/2005,15:05,1125.50,1125.50,1125.25,1125.50,350,1629
02/04/2005,15:06,1125.25,1125.50,1125.25,1125.50,436,1222
02/04/2005,15:07,1125.50,1125.75,1125.25,1125.75,1203,57
02/04/2005,15:08,1125.75,1125.75,1125.50,1125.50,212,1921
02/04/2005,15:09,1125.50,1125.75,1125.25,1125.50,516,363
02/04/2005,15:10,1125.50,1125.75,1125.25,1125.50,1800,433
02/04/2005,15:11,1125.50,1125.50,1125.25,1125.50,468,535
02/04/2005,15:12,1125.25,1125.75,1125.25,1125.50,856,2142
02/04/2005,15:13,1125.50,1125.75,1125.25,1125.75,1068,1239
02/04/2005,15:14,1125.75,1125.75,1125.25,1125.50,1100,2405
02/04/2005,15:15,1125.50,1125.75,1124.75,1125.50,4039,4456
02/06/2005,17:01,1125.75,1126.50,1125.75,1126.50,224,22
02/06/2005,17:02,1126.50,1126.75,1126.25,1126.25,195,27
02/06/2005,17:03,1126.25,1126.25,1126.00,1126.25,35,31
02/06/2005,17:04,1126.50,1126.50,1126.25,1126.50,76,15
02/06/2005,17:05,1126.50,1126.50,1126.25,1126.50,3,1
02/06/2005,17:06,1126.25,1126.50,1126.25,1126.50,2,1
02/06/2005,17:07,1126.50,1126.50,1126.25,1126.50,79,15
02/06/2005,17:08,1126.50,1126.75,1126.50,1126.50,40,5
02/06/2005,17:09,1126.75,1126.75,1126.75,1126.75,20,0
02/06/2005,17:10,1126.75,1126.75,1126.75,1126.75,84,0
02/06/2005,17:11,1126.50,1127.00,1126.50,1126.75,29,32
02/06/2005,17:13,1126.75,1126.75,1126.75,1126.75,0,5
02/06/2005,17:15,1126.50,1126.50,1126.50,1126.50,0,2
02/06/2005,17:16,1126.75,1126.75,1126.75,1126.75,20,0
02/06/2005,17:17,1126.75,1126.75,1126.75,1126.75,4,0
02/06/2005,17:18,1126.50,1126.50,1126.50,1126.50,0,36
02/06/2005,17:23,1126.50,1126.50,1126.50,1126.50,0,30
02/06/2005,17:24,1126.50,1126.50,1126.50,1126.50,0,2
02/06/2005,17:25,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,17:26,1126.50,1126.75,1126.50,1126.75,40,3
02/06/2005,17:27,1126.50,1126.50,1126.50,1126.50,0,8
02/06/2005,17:29,1126.25,1126.50,1126.25,1126.25,1,7
02/06/2005,17:30,1126.25,1126.25,1126.25,1126.25,0,4
02/06/2005,17:31,1126.50,1126.50,1126.50,1126.50,1,0
02/06/2005,17:32,1126.50,1126.50,1126.50,1126.50,1,0
02/06/2005,17:33,1126.25,1126.25,1126.25,1126.25,0,3
02/06/2005,17:34,1126.25,1126.25,1126.25,1126.25,0,1
02/06/2005,17:35,1126.25,1126.50,1126.25,1126.50,5,4
02/06/2005,17:36,1126.50,1126.50,1126.50,1126.50,2,0
02/06/2005,17:37,1126.25,1126.25,1126.25,1126.25,0,2
02/06/2005,17:38,1126.50,1126.50,1126.50,1126.50,22,0
02/06/2005,17:39,1126.25,1126.50,1126.25,1126.50,1,1
02/06/2005,17:40,1126.50,1126.50,1126.50,1126.50,8,0
02/06/2005,17:41,1126.50,1126.50,1126.50,1126.50,8,0
02/06/2005,17:43,1126.50,1126.50,1126.25,1126.25,2,6
02/06/2005,17:44,1126.25,1126.25,1126.25,1126.25,0,4
02/06/2005,17:45,1126.25,1126.50,1126.25,1126.50,1,2
02/06/2005,17:46,1126.50,1126.50,1126.25,1126.25,1,1
02/06/2005,17:47,1126.50,1126.50,1126.50,1126.50,2,0
02/06/2005,17:50,1126.25,1126.25,1126.25,1126.25,0,1
02/06/2005,17:52,1126.50,1126.50,1126.50,1126.50,31,0
02/06/2005,17:53,1126.25,1126.25,1126.25,1126.25,0,15
02/06/2005,17:54,1126.25,1126.25,1126.25,1126.25,0,15
02/06/2005,17:55,1126.25,1126.25,1126.25,1126.25,0,2
02/06/2005,17:56,1126.25,1126.25,1126.25,1126.25,0,6
02/06/2005,17:58,1126.25,1126.25,1126.25,1126.25,0,2
02/06/2005,17:59,1126.25,1126.25,1126.25,1126.25,0,2
02/06/2005,18:00,1126.25,1126.25,1126.25,1126.25,0,12
02/06/2005,18:01,1126.25,1126.25,1126.25,1126.25,0,5
02/06/2005,18:02,1126.25,1126.25,1126.25,1126.25,0,1
02/06/2005,18:03,1126.50,1126.50,1126.50,1126.50,60,0
02/06/2005,18:07,1126.25,1126.50,1126.25,1126.50,40,5
02/06/2005,18:12,1126.50,1126.50,1126.50,1126.50,1,0
02/06/2005,18:14,1126.50,1126.50,1126.50,1126.50,2,0
02/06/2005,18:15,1126.25,1126.25,1126.25,1126.25,0,2
02/06/2005,18:17,1126.25,1126.25,1126.25,1126.25,0,10
02/06/2005,18:18,1126.25,1126.25,1126.25,1126.25,0,4
02/06/2005,18:19,1126.25,1126.25,1126.25,1126.25,0,8
02/06/2005,18:21,1126.50,1126.50,1126.50,1126.50,2,0
02/06/2005,18:22,1126.50,1126.50,1126.50,1126.50,11,0
02/06/2005,18:27,1126.50,1126.50,1126.50,1126.50,30,0
02/06/2005,18:29,1126.50,1126.50,1126.50,1126.50,1,0
02/06/2005,18:32,1126.50,1126.50,1126.50,1126.50,1,0
02/06/2005,18:33,1126.50,1126.50,1126.50,1126.50,5,0
02/06/2005,18:35,1126.75,1126.75,1126.75,1126.75,2,0
02/06/2005,18:36,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,18:38,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,18:40,1126.75,1126.75,1126.50,1126.50,1,1
02/06/2005,18:43,1126.50,1126.75,1126.50,1126.50,1,2
02/06/2005,18:44,1126.50,1126.50,1126.50,1126.50,0,2
02/06/2005,18:45,1126.75,1126.75,1126.75,1126.75,18,0
02/06/2005,18:50,1126.50,1126.50,1126.50,1126.50,0,2
02/06/2005,18:54,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,18:55,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,18:56,1126.50,1126.50,1126.50,1126.50,0,3
02/06/2005,18:59,1126.50,1126.50,1126.50,1126.50,0,6
02/06/2005,19:04,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,19:06,1126.50,1126.50,1126.50,1126.50,0,2
02/06/2005,19:07,1126.50,1126.50,1126.50,1126.50,0,3
02/06/2005,19:11,1126.75,1126.75,1126.75,1126.75,89,0
02/06/2005,19:12,1126.75,1126.75,1126.75,1126.75,3,0
02/06/2005,19:13,1126.75,1127.00,1126.75,1126.75,25,10
02/06/2005,19:14,1126.75,1126.75,1126.75,1126.75,0,23
02/06/2005,19:16,1126.75,1126.75,1126.75,1126.75,0,15
02/06/2005,19:17,1126.75,1126.75,1126.75,1126.75,0,13
02/06/2005,19:18,1126.75,1126.75,1126.75,1126.75,0,28
02/06/2005,19:19,1126.75,1127.00,1126.75,1126.75,1,28
02/06/2005,19:20,1126.75,1126.75,1126.75,1126.75,0,9
02/06/2005,19:21,1126.75,1126.75,1126.50,1126.50,0,2
02/06/2005,19:24,1126.75,1126.75,1126.75,1126.75,31,0
02/06/2005,19:25,1126.75,1126.75,1126.75,1126.75,8,0
02/06/2005,19:26,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,19:27,1126.75,1126.75,1126.75,1126.75,0,5
02/06/2005,19:28,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,19:29,1126.75,1126.75,1126.75,1126.75,0,10
02/06/2005,19:31,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,19:32,1126.50,1126.50,1126.50,1126.50,0,5
02/06/2005,19:33,1126.75,1127.00,1126.75,1126.75,4,1
02/06/2005,19:37,1126.75,1126.75,1126.75,1126.75,0,14
02/06/2005,19:38,1126.75,1126.75,1126.75,1126.75,0,41
02/06/2005,19:39,1126.75,1127.00,1126.75,1127.00,2,1
02/06/2005,19:40,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,19:41,1126.75,1126.75,1126.75,1126.75,0,15
02/06/2005,19:43,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,19:45,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,19:49,1127.00,1127.00,1126.75,1126.75,15,8
02/06/2005,19:51,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,19:52,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,19:53,1127.00,1127.00,1127.00,1127.00,290,0
02/06/2005,19:54,1127.00,1127.00,1126.75,1126.75,3,16
02/06/2005,19:55,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,19:56,1127.00,1127.00,1127.00,1127.00,3,0
02/06/2005,19:57,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,19:58,1127.00,1127.00,1127.00,1127.00,5,0
02/06/2005,20:00,1127.00,1127.00,1127.00,1127.00,3,0
02/06/2005,20:01,1127.00,1127.00,1126.75,1127.00,42,2
02/06/2005,20:02,1127.00,1127.00,1127.00,1127.00,6,0
02/06/2005,20:03,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,20:04,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,20:08,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,20:10,1127.00,1127.00,1127.00,1127.00,6,0
02/06/2005,20:13,1127.00,1127.00,1127.00,1127.00,12,0
02/06/2005,20:15,1127.00,1127.00,1127.00,1127.00,2,0
02/06/2005,20:17,1127.00,1127.00,1127.00,1127.00,7,0
02/06/2005,20:18,1127.00,1127.25,1127.00,1127.00,10,2
02/06/2005,20:19,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,20:21,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,20:22,1127.00,1127.25,1127.00,1127.25,6,4
02/06/2005,20:23,1127.00,1127.00,1127.00,1127.00,0,18
02/06/2005,20:24,1127.00,1127.00,1127.00,1127.00,0,12
02/06/2005,20:25,1127.00,1127.00,1127.00,1127.00,0,10
02/06/2005,20:26,1127.25,1127.25,1127.25,1127.25,2,0
02/06/2005,20:27,1127.25,1127.25,1127.00,1127.25,3,3
02/06/2005,20:28,1127.00,1127.00,1127.00,1127.00,0,7
02/06/2005,20:30,1127.00,1127.25,1127.00,1127.25,2,3
02/06/2005,20:32,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,20:37,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,20:38,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,20:39,1126.75,1126.75,1126.75,1126.75,0,16
02/06/2005,20:40,1126.75,1126.75,1126.75,1126.75,0,44
02/06/2005,20:41,1126.75,1126.75,1126.75,1126.75,0,3
02/06/2005,20:42,1126.75,1126.75,1126.75,1126.75,0,30
02/06/2005,20:43,1127.00,1127.00,1126.75,1126.75,4,1
02/06/2005,20:44,1126.75,1126.75,1126.75,1126.75,0,13
02/06/2005,20:46,1126.75,1126.75,1126.75,1126.75,0,5
02/06/2005,20:48,1126.75,1126.75,1126.75,1126.75,0,2
02/06/2005,20:49,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,20:50,1126.50,1126.50,1126.50,1126.50,0,2
02/06/2005,20:51,1126.50,1126.50,1126.50,1126.50,0,11
02/06/2005,20:52,1126.50,1126.50,1126.50,1126.50,0,17
02/06/2005,20:54,1126.50,1126.75,1126.50,1126.75,1,1
02/06/2005,20:55,1126.75,1126.75,1126.75,1126.75,15,0
02/06/2005,20:57,1126.50,1126.50,1126.50,1126.50,0,4
02/06/2005,20:58,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,20:59,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,21:00,1126.50,1126.50,1126.50,1126.50,0,30
02/06/2005,21:01,1126.50,1126.50,1126.50,1126.50,0,2
02/06/2005,21:02,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,21:04,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,21:06,1126.50,1126.50,1126.50,1126.50,0,2
02/06/2005,21:07,1126.50,1126.75,1126.50,1126.75,4,4
02/06/2005,21:08,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,21:09,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,21:10,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,21:13,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,21:14,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,21:15,1126.75,1126.75,1126.75,1126.75,12,0
02/06/2005,21:17,1126.75,1126.75,1126.50,1126.50,3,2
02/06/2005,21:21,1126.50,1126.50,1126.50,1126.50,0,4
02/06/2005,21:23,1126.75,1126.75,1126.75,1126.75,2,0
02/06/2005,21:26,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,21:31,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,21:34,1126.50,1126.75,1126.50,1126.75,1,1
02/06/2005,21:36,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,21:37,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,21:39,1126.75,1126.75,1126.50,1126.50,5,6
02/06/2005,21:41,1126.75,1126.75,1126.75,1126.75,25,0
02/06/2005,21:43,1127.00,1127.00,1127.00,1127.00,45,0
02/06/2005,21:44,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,21:45,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,21:46,1127.00,1127.25,1127.00,1127.25,11,0
02/06/2005,21:47,1127.25,1127.25,1127.25,1127.25,1,0
02/06/2005,21:48,1127.00,1127.00,1127.00,1127.00,0,5
02/06/2005,21:49,1127.00,1127.00,1127.00,1127.00,0,7
02/06/2005,21:53,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,21:54,1127.00,1127.25,1127.00,1127.25,1,1
02/06/2005,21:55,1127.00,1127.00,1127.00,1127.00,0,3
02/06/2005,21:57,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,21:58,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,21:59,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,22:00,1127.25,1127.25,1127.00,1127.00,25,3
02/06/2005,22:01,1127.25,1127.25,1127.25,1127.25,10,0
02/06/2005,22:02,1127.00,1127.00,1127.00,1127.00,0,16
02/06/2005,22:03,1127.00,1127.00,1127.00,1127.00,0,23
02/06/2005,22:04,1127.00,1127.00,1126.75,1127.00,5,12
02/06/2005,22:07,1127.25,1127.25,1127.00,1127.00,20,13
02/06/2005,22:08,1127.00,1127.00,1127.00,1127.00,0,9
02/06/2005,22:10,1127.00,1127.00,1127.00,1127.00,0,3
02/06/2005,22:12,1127.00,1127.00,1127.00,1127.00,0,10
02/06/2005,22:14,1127.00,1127.00,1127.00,1127.00,0,1
02/06/2005,22:15,1127.00,1127.00,1127.00,1127.00,0,2
02/06/2005,22:17,1127.00,1127.00,1127.00,1127.00,0,5
02/06/2005,22:19,1127.00,1127.00,1127.00,1127.00,0,2
02/06/2005,22:22,1127.00,1127.00,1127.00,1127.00,0,5
02/06/2005,22:23,1126.75,1126.75,1126.75,1126.75,0,2
02/06/2005,22:24,1127.00,1127.00,1126.75,1126.75,1,2
02/06/2005,22:29,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,22:32,1127.00,1127.00,1127.00,1127.00,2,0
02/06/2005,22:33,1126.75,1127.00,1126.75,1127.00,5,4
02/06/2005,22:34,1126.75,1127.00,1126.75,1127.00,3,1
02/06/2005,22:35,1126.75,1126.75,1126.75,1126.75,0,19
02/06/2005,22:36,1126.50,1126.50,1126.50,1126.50,0,6
02/06/2005,22:39,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,22:42,1126.75,1126.75,1126.75,1126.75,3,0
02/06/2005,22:50,1126.75,1126.75,1126.75,1126.75,2,0
02/06/2005,22:57,1126.75,1126.75,1126.75,1126.75,22,0
02/06/2005,22:58,1126.75,1126.75,1126.75,1126.75,2,0
02/06/2005,22:59,1126.75,1126.75,1126.75,1126.75,7,0
02/06/2005,23:03,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,23:04,1126.75,1126.75,1126.50,1126.50,1,1
02/06/2005,23:05,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,23:06,1126.75,1126.75,1126.75,1126.75,2,0
02/06/2005,23:07,1126.75,1126.75,1126.75,1126.75,6,0
02/06/2005,23:08,1126.75,1126.75,1126.75,1126.75,54,0
02/06/2005,23:11,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,23:15,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,23:19,1126.75,1126.75,1126.75,1126.75,34,0
02/06/2005,23:26,1126.75,1126.75,1126.75,1126.75,5,0
02/06/2005,23:27,1126.75,1127.00,1126.75,1127.00,16,0
02/06/2005,23:30,1126.75,1126.75,1126.75,1126.75,0,2
02/06/2005,23:33,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,23:34,1127.00,1127.00,1127.00,1127.00,1,0
02/06/2005,23:36,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,23:37,1126.75,1126.75,1126.75,1126.75,0,1
02/06/2005,23:38,1126.75,1126.75,1126.75,1126.75,0,3
02/06/2005,23:42,1126.50,1126.50,1126.50,1126.50,0,1
02/06/2005,23:43,1126.75,1126.75,1126.75,1126.75,1,0
02/06/2005,23:47,1126.75,1126.75,1126.75,1126.75,15,0
02/06/2005,23:48,1126.75,1126.75,1126.75,1126.75,7,0
02/06/2005,23:50,1126.75,1127.00,1126.75,1127.00,3,0
02/06/2005,23:51,1126.75,1126.75,1126.75,1126.75,0,11
02/06/2005,23:53,1126.75,1126.75,1126.75,1126.75,0,3
02/06/2005,23:54,1126.75,1126.75,1126.75,1126.75,0,24
02/06/2005,23:56,1126.75,1126.75,1126.75,1126.75,0,16
02/06/2005,23:57,1126.75,1126.75,1126.50,1126.50,0,25
02/06/2005,23:58,1126.75,1126.75,1126.75,1126.75,56,0
02/06/2005,23:59,1126.75,1126.75,1126.75,1126.75,24,0
02/07/2005,00:01,1127.00,1127.00,1126.50,1126.50,1,18
02/07/2005,00:04,1126.75,1126.75,1126.75,1126.75,1,0
02/07/2005,00:10,1126.75,1126.75,1126.75,1126.75,1,0
02/07/2005,00:14,1126.75,1126.75,1126.75,1126.75,2,0
02/07/2005,00:19,1126.50,1126.50,1126.50,1126.50,0,1
02/07/2005,00:22,1126.50,1126.50,1126.50,1126.50,0,5
02/07/2005,00:25,1126.50,1126.50,1126.50,1126.50,0,1
02/07/2005,00:26,1126.50,1126.50,1126.50,1126.50,0,63
02/07/2005,00:27,1126.50,1126.50,1126.50,1126.50,0,7
02/07/2005,00:29,1126.25,1126.25,1126.25,1126.25,0,1
02/07/2005,00:31,1126.25,1126.25,1126.25,1126.25,0,1
02/07/2005,00:33,1126.25,1126.25,1126.25,1126.25,0,12
02/07/2005,00:36,1126.50,1126.50,1126.50,1126.50,1,0
02/07/2005,00:37,1126.50,1126.50,1126.50,1126.50,1,0
02/07/2005,00:38,1126.50,1126.50,1126.25,1126.25,1,4
02/07/2005,00:40,1126.50,1126.50,1126.50,1126.50,5,0
02/07/2005,00:41,1126.50,1126.50,1126.50,1126.50,5,0
02/07/2005,00:47,1126.25,1126.25,1126.25,1126.25,0,1
02/07/2005,00:49,1126.25,1126.25,1126.25,1126.25,0,6
02/07/2005,00:51,1126.25,1126.25,1126.25,1126.25,0,1
02/07/2005,00:52,1126.25,1126.25,1126.25,1126.25,0,1
02/07/2005,00:58,1126.50,1126.50,1126.25,1126.50,103,1
02/07/2005,01:00,1126.25,1126.25,1126.25,1126.25,0,2
02/07/2005,01:01,1126.25,1126.25,1126.25,1126.25,0,1
02/07/2005,01:02,1126.25,1126.25,1126.25,1126.25,0,89
02/07/2005,01:03,1126.25,1126.25,1126.25,1126.25,0,18
02/07/2005,01:04,1126.00,1126.00,1126.00,1126.00,0,13
02/07/2005,01:05,1126.00,1126.25,1126.00,1126.25,32,5
02/07/2005,01:06,1126.25,1126.25,1126.25,1126.25,19,0
02/07/2005,01:07,1126.25,1126.25,1126.25,1126.25,3,0
02/07/2005,01:08,1126.25,1126.25,1126.25,1126.25,7,0
02/07/2005,01:10,1126.25,1126.25,1126.25,1126.25,6,0
02/07/2005,01:11,1126.25,1126.25,1126.25,1126.25,16,0
02/07/2005,01:12,1126.25,1126.25,1126.25,1126.25,2,0
02/07/2005,01:14,1126.00,1126.00,1126.00,1126.00,0,42
02/07/2005,01:15,1125.75,1125.75,1125.75,1125.75,0,1
02/07/2005,01:16,1126.00,1126.00,1126.00,1126.00,2,0
02/07/2005,01:18,1126.00,1126.00,1126.00,1126.00,1,0
02/07/2005,01:20,1125.75,1126.25,1125.75,1126.00,49,2
02/07/2005,01:23,1126.25,1126.25,1126.25,1126.25,2,0
02/07/2005,01:25,1126.25,1126.25,1126.25,1126.25,5,0
02/07/2005,01:27,1126.25,1126.50,1126.25,1126.25,35,10
02/07/2005,01:28,1126.25,1126.25,1126.00,1126.00,0,3
02/07/2005,01:29,1126.00,1126.00,1126.00,1126.00,0,3
02/07/2005,01:30,1126.50,1126.50,1126.50,1126.50,1,0
02/07/2005,01:32,1126.50,1126.50,1126.50,1126.50,1,0
02/07/2005,01:36,1126.25,1126.25,1126.25,1126.25,0,5
02/07/2005,01:37,1126.25,1126.25,1126.25,1126.25,0,1
02/07/2005,01:39,1126.25,1126.25,1126.25,1126.25,0,131
02/07/2005,01:40,1126.25,1126.25,1126.25,1126.25,0,1
02/07/2005,01:41,1126.25,1126.25,1126.25,1126.25,0,4
02/07/2005,01:43,1126.25,1126.25,1126.25,1126.25,0,73
02/07/2005,01:44,1126.25,1126.25,1126.25,1126.25,0,2
02/07/2005,01:45,1126.25,1126.25,1126.25,1126.25,0,5
02/07/2005,01:46,1126.00,1126.00,1126.00,1126.00,0,63
02/07/2005,01:47,1126.00,1126.00,1126.00,1126.00,0,30
02/07/2005,01:48,1126.00,1126.00,1126.00,1126.00,0,26
02/07/2005,01:49,1126.00,1126.00,1126.00,1126.00,0,4
02/07/2005,01:52,1126.00,1126.00,1126.00,1126.00,0,1
02/07/2005,01:53,1126.00,1126.25,1126.00,1126.00,1,42
02/07/2005,01:54,1126.00,1126.00,1125.75,1126.00,1,2
02/07/2005,01:57,1125.75,1126.00,1125.75,1125.75,1,73
02/07/2005,01:58,1126.00,1126.00,1126.00,1126.00,5,0
02/07/2005,01:59,1125.75,1125.75,1125.75,1125.75,0,35
02/07/2005,02:01,1125.50,1125.75,1125.25,1125.50,129,121
02/07/2005,02:02,1125.50,1125.75,1125.25,1125.50,171,35
02/07/2005,02:03,1125.50,1125.50,1125.50,1125.50,0,117
02/07/2005,02:04,1125.50,1125.75,1125.50,1125.75,214,69
02/07/2005,02:05,1125.75,1125.75,1125.50,1125.50,94,34
02/07/2005,02:06,1125.50,1125.50,1125.25,1125.25,0,55
02/07/2005,02:07,1125.50,1125.50,1125.25,1125.25,52,3
02/07/2005,02:08,1125.25,1125.25,1125.25,1125.25,0,15
02/07/2005,02:09,1125.25,1125.25,1125.25,1125.25,0,6
02/07/2005,02:10,1125.25,1125.50,1125.25,1125.50,5,13
02/07/2005,02:11,1125.25,1125.50,1125.25,1125.25,10,8
02/07/2005,02:14,1125.25,1125.25,1125.25,1125.25,0,4
02/07/2005,02:15,1125.25,1125.25,1125.25,1125.25,0,9
02/07/2005,02:16,1125.25,1125.25,1125.00,1125.25,44,177
02/07/2005,02:17,1125.50,1125.50,1125.25,1125.25,6,53
02/07/2005,02:18,1125.50,1125.50,1125.50,1125.50,4,0
02/07/2005,02:19,1125.50,1125.50,1125.50,1125.50,14,0
02/07/2005,02:20,1125.50,1125.75,1125.25,1125.75,149,27
02/07/2005,02:21,1125.75,1125.75,1125.50,1125.50,12,28
02/07/2005,02:22,1125.50,1125.50,1125.50,1125.50,0,86
02/07/2005,02:23,1125.50,1125.50,1125.25,1125.25,0,72
02/07/2005,02:24,1125.50,1125.75,1125.50,1125.75,31,0
02/07/2005,02:25,1125.75,1125.75,1125.75,1125.75,1,0
02/07/2005,02:27,1125.50,1125.50,1125.50,1125.50,0,3
02/07/2005,02:28,1125.50,1125.50,1125.25,1125.50,3,18
02/07/2005,02:29,1125.75,1126.00,1125.75,1126.00,118,0
02/07/2005,02:30,1125.75,1125.75,1125.75,1125.75,0,34
02/07/2005,02:31,1125.75,1125.75,1125.75,1125.75,0,51
02/07/2005,02:32,1125.75,1125.75,1125.75,1125.75,0,37
02/07/2005,02:33,1125.75,1125.75,1125.75,1125.75,0,35
02/07/2005,02:34,1125.75,1126.00,1125.75,1126.00,66,28
02/07/2005,02:35,1126.00,1126.00,1126.00,1126.00,63,0
02/07/2005,02:36,1126.00,1126.00,1126.00,1126.00,10,0
02/07/2005,02:38,1126.00,1126.00,1125.75,1126.00,103,30
02/07/2005,02:39,1125.75,1126.00,1125.75,1125.75,200,116
02/07/2005,02:41,1126.00,1126.00,1126.00,1126.00,41,0
02/07/2005,02:42,1126.00,1126.00,1125.75,1125.75,38,3
02/07/2005,02:43,1125.75,1125.75,1125.75,1125.75,0,31
02/07/2005,02:45,1125.75,1125.75,1125.75,1125.75,0,2
02/07/2005,02:46,1125.75,1125.75,1125.50,1125.50,0,93
02/07/2005,02:47,1125.25,1125.25,1125.25,1125.25,0,80
02/07/2005,02:48,1125.50,1125.50,1125.25,1125.25,100,15
02/07/2005,02:49,1125.25,1125.50,1125.25,1125.50,1,2
02/07/2005,02:50,1125.25,1125.25,1125.25,1125.25,0,4
02/07/2005,02:51,1125.25,1125.25,1125.25,1125.25,0,114
02/07/2005,02:52,1125.00,1125.00,1125.00,1125.00,0,36
02/07/2005,02:53,1125.25,1125.25,1125.25,1125.25,1,0
02/07/2005,02:54,1125.25,1125.25,1125.25,1125.25,73,0
02/07/2005,02:55,1125.50,1125.50,1125.25,1125.25,4,3
02/07/2005,02:56,1125.50,1125.50,1125.50,1125.50,1,0
02/07/2005,02:58,1125.50,1125.50,1125.25,1125.25,6,22
02/07/2005,02:59,1125.25,1125.25,1125.00,1125.00,0,4
02/07/2005,03:00,1125.25,1125.25,1125.25,1125.25,2,0
02/07/2005,03:01,1125.25,1125.25,1125.00,1125.25,12,6
02/07/2005,03:02,1125.25,1125.50,1125.25,1125.25,25,5
02/07/2005,03:03,1125.25,1125.25,1125.25,1125.25,0,3
02/07/2005,03:04,1125.25,1125.25,1125.25,1125.25,0,1
02/07/2005,03:05,1125.25,1125.25,1125.25,1125.25,0,22
02/07/2005,03:08,1125.25,1125.25,1125.25,1125.25,0,4
02/07/2005,03:09,1125.25,1125.25,1125.25,1125.25,0,6
02/07/2005,03:10,1125.25,1125.25,1125.25,1125.25,0,31
02/07/2005,03:11,1125.25,1125.25,1125.25,1125.25,0,16
02/07/2005,03:12,1125.00,1125.00,1125.00,1125.00,0,10
02/07/2005,03:14,1125.25,1125.25,1125.25,1125.25,2,0
02/07/2005,03:16,1125.00,1125.00,1125.00,1125.00,0,300
02/07/2005,03:17,1125.25,1125.25,1125.25,1125.25,1,0
02/07/2005,03:18,1125.00,1125.25,1125.00,1125.25,1,1
02/07/2005,03:19,1125.25,1125.25,1125.25,1125.25,1,0
02/07/2005,03:20,1125.25,1125.25,1125.25,1125.25,88,0
02/07/2005,03:25,1125.25,1125.25,1125.25,1125.25,26,0
02/07/2005,03:26,1125.25,1125.50,1125.25,1125.50,24,0
02/07/2005,03:27,1125.25,1125.25,1125.00,1125.00,0,20
02/07/2005,03:28,1125.25,1125.25,1125.00,1125.00,10,14
02/07/2005,03:29,1125.00,1125.00,1125.00,1125.00,0,1
02/07/2005,03:30,1125.25,1125.25,1125.25,1125.25,72,0
02/07/2005,03:31,1125.25,1125.25,1125.25,1125.25,5,0
02/07/2005,03:32,1125.25,1125.25,1125.25,1125.25,32,0
02/07/2005,03:34,1125.25,1125.25,1125.25,1125.25,40,0
02/07/2005,03:35,1125.25,1125.25,1125.25,1125.25,5,0
02/07/2005,03:36,1125.25,1125.25,1125.25,1125.25,1,0
02/07/2005,03:37,1125.50,1125.50,1125.50,1125.50,250,0
02/07/2005,03:38,1125.50,1125.50,1125.50,1125.50,15,0
02/07/2005,03:39,1125.50,1125.50,1125.50,1125.50,8,0
02/07/2005,03:40,1125.50,1125.50,1125.50,1125.50,17,0
02/07/2005,03:42,1125.50,1125.75,1125.50,1125.75,3,0
02/07/2005,03:43,1125.50,1125.50,1125.25,1125.50,5,19
02/07/2005,03:44,1125.50,1125.50,1125.25,1125.50,51,2
02/07/2005,03:45,1125.25,1125.25,1125.25,1125.25,0,8
02/07/2005,03:46,1125.25,1125.50,1125.25,1125.50,5,3
02/07/2005,03:47,1125.50,1125.50,1125.50,1125.50,2,0
02/07/2005,03:48,1125.75,1125.75,1125.75,1125.75,24,0
02/07/2005,03:50,1125.75,1125.75,1125.75,1125.75,1,0
02/07/2005,03:56,1125.75,1125.75,1125.75,1125.75,10,0
02/07/2005,03:57,1125.75,1125.75,1125.75,1125.75,1,0
02/07/2005,04:01,1125.75,1125.75,1125.50,1125.50,5,6
02/07/2005,04:06,1125.50,1125.50,1125.50,1125.50,0,2
02/07/2005,04:07,1125.75,1125.75,1125.50,1125.50,2,1
02/07/2005,04:12,1125.50,1125.50,1125.50,1125.50,0,3
02/07/2005,04:15,1125.50,1125.50,1125.50,1125.50,0,1
02/07/2005,04:16,1125.50,1125.50,1125.50,1125.50,0,8
02/07/2005,04:17,1125.50,1125.50,1125.50,1125.50,0,7
02/07/2005,04:18,1125.50,1125.50,1125.50,1125.50,0,110
02/07/2005,04:19,1125.50,1125.50,1125.50,1125.50,0,4
02/07/2005,04:20,1125.50,1125.50,1125.50,1125.50,0,4
02/07/2005,04:21,1125.50,1125.50,1125.50,1125.50,0,1
02/07/2005,04:23,1125.25,1125.25,1125.25,1125.25,0,3
02/07/2005,04:25,1125.50,1125.50,1125.25,1125.25,52,1
02/07/2005,04:26,1125.50,1125.50,1125.50,1125.50,2,0
02/07/2005,04:27,1125.75,1125.75,1125.75,1125.75,85,0
02/07/2005,04:28,1125.75,1125.75,1125.75,1125.75,63,0
02/07/2005,04:29,1125.75,1125.75,1125.75,1125.75,1,0
02/07/2005,04:30,1125.75,1125.75,1125.75,1125.75,29,0
02/07/2005,04:31,1125.75,1125.75,1125.75,1125.75,27,0
02/07/2005,04:32,1126.00,1126.00,1126.00,1126.00,4,0
02/07/2005,04:33,1126.00,1126.00,1126.00,1126.00,110,0
02/07/2005,04:34,1126.25,1126.25,1126.25,1126.25,21,0
02/07/2005,04:35,1126.25,1126.25,1126.25,1126.25,1,0
02/07/2005,04:36,1126.25,1126.25,1126.00,1126.00,13,7
02/07/2005,04:37,1126.00,1126.00,1126.00,1126.00,0,43
02/07/2005,04:38,1126.00,1126.00,1126.00,1126.00,0,9
02/07/2005,04:39,1126.25,1126.25,1126.00,1126.00,25,117
02/07/2005,04:40,1126.00,1126.00,1126.00,1126.00,0,53
02/07/2005,04:41,1126.00,1126.00,1126.00,1126.00,0,3
02/07/2005,04:42,1126.00,1126.00,1126.00,1126.00,0,55
02/07/2005,04:48,1126.00,1126.00,1126.00,1126.00,0,10
02/07/2005,04:50,1126.25,1126.25,1126.00,1126.00,21,4
02/07/2005,04:52,1126.25,1126.25,1126.25,1126.25,2,0
02/07/2005,04:53,1126.25,1126.25,1126.25,1126.25,2,0
02/07/2005,04:54,1126.00,1126.00,1126.00,1126.00,0,7
02/07/2005,04:56,1126.00,1126.00,1126.00,1126.00,0,1
02/07/2005,04:57,1126.00,1126.00,1126.00,1126.00,0,11
02/07/2005,04:58,1126.25,1126.25,1126.25,1126.25,2,0
02/07/2005,05:00,1126.25,1126.25,1126.25,1126.25,3,0
02/07/2005,05:01,1126.25,1126.25,1126.25,1126.25,16,0
02/07/2005,05:02,1126.25,1126.25,1126.00,1126.00,2,1
02/07/2005,05:03,1126.00,1126.00,1126.00,1126.00,0,35
02/07/2005,05:06,1126.00,1126.00,1126.00,1126.00,0,68
02/07/2005,05:07,1126.00,1126.00,1126.00,1126.00,0,20
02/07/2005,05:08,1126.00,1126.00,1126.00,1126.00,0,5
02/07/2005,05:10,1126.00,1126.00,1126.00,1126.00,0,25
02/07/2005,05:11,1126.00,1126.25,1126.00,1126.00,3,7
02/07/2005,05:12,1126.00,1126.00,1126.00,1126.00,0,12
02/07/2005,05:13,1126.00,1126.00,1126.00,1126.00,0,12
02/07/2005,05:14,1126.00,1126.00,1126.00,1126.00,0,14
02/07/2005,05:15,1126.00,1126.00,1126.00,1126.00,0,16
02/07/2005,05:16,1126.00,1126.00,1126.00,1126.00,0,7
02/07/2005,05:17,1126.00,1126.00,1126.00,1126.00,0,29
02/07/2005,05:20,1126.00,1126.00,1126.00,1126.00,0,28
02/07/2005,05:21,1126.00,1126.00,1126.00,1126.00,0,63
02/07/2005,05:22,1126.00,1126.00,1126.00,1126.00,0,7
02/07/2005,05:24,1126.00,1126.00,1126.00,1126.00,0,3
02/07/2005,05:27,1125.75,1125.75,1125.75,1125.75,0,2
02/07/2005,05:28,1125.75,1125.75,1125.75,1125.75,0,14
02/07/2005,05:31,1125.75,1125.75,1125.75,1125.75,0,6
02/07/2005,05:32,1125.75,1125.75,1125.75,1125.75,0,2
02/07/2005,05:33,1126.00,1126.00,1125.75,1125.75,1,177
02/07/2005,05:35,1125.75,1125.75,1125.50,1125.50,0,8
02/07/2005,05:36,1125.75,1125.75,1125.50,1125.50,2,33
02/07/2005,05:37,1125.50,1125.50,1125.25,1125.25,0,68
02/07/2005,05:38,1125.25,1125.25,1125.25,1125.25,0,5
02/07/2005,05:39,1125.50,1125.50,1125.50,1125.50,8,0
02/07/2005,05:41,1125.75,1125.75,1125.75,1125.75,3,0
02/07/2005,05:43,1125.75,1125.75,1125.75,1125.75,78,0
02/07/2005,05:44,1125.75,1125.75,1125.50,1125.50,28,29
02/07/2005,05:45,1125.50,1125.50,1125.50,1125.50,0,60
02/07/2005,05:46,1125.50,1125.50,1125.50,1125.50,0,7
02/07/2005,05:51,1125.75,1125.75,1125.75,1125.75,2,0
02/07/2005,05:53,1125.75,1125.75,1125.75,1125.75,29,0
02/07/2005,05:54,1125.75,1125.75,1125.75,1125.75,68,0
02/07/2005,05:55,1126.00,1126.00,1126.00,1126.00,4,0
02/07/2005,05:56,1125.75,1125.75,1125.50,1125.50,0,23
02/07/2005,05:57,1125.50,1125.50,1125.50,1125.50,0,1
02/07/2005,05:59,1125.50,1125.50,1125.50,1125.50,0,3
02/07/2005,06:00,1125.50,1125.50,1125.50,1125.50,0,5
02/07/2005,06:01,1125.50,1125.50,1125.50,1125.50,0,84
02/07/2005,06:02,1125.50,1125.50,1125.50,1125.50,0,1
02/07/2005,06:03,1125.50,1125.50,1125.50,1125.50,0,45
02/07/2005,06:07,1125.75,1125.75,1125.75,1125.75,1,0
02/07/2005,06:11,1125.75,1125.75,1125.75,1125.75,2,0
02/07/2005,06:12,1125.50,1125.50,1125.50,1125.50,0,101
02/07/2005,06:13,1125.75,1125.75,1125.75,1125.75,2,0
02/07/2005,06:14,1125.50,1125.50,1125.50,1125.50,0,3
02/07/2005,06:15,1125.50,1125.75,1125.50,1125.75,2,1
02/07/2005,06:16,1125.75,1125.75,1125.50,1125.50,5,22
02/07/2005,06:17,1125.75,1125.75,1125.75,1125.75,10,0
02/07/2005,06:18,1125.50,1125.50,1125.50,1125.50,0,11
02/07/2005,06:19,1125.50,1125.50,1125.25,1125.25,0,156
02/07/2005,06:21,1125.25,1125.25,1125.25,1125.25,0,5
02/07/2005,06:23,1125.25,1125.25,1125.25,1125.25,0,1
02/07/2005,06:24,1125.50,1125.50,1125.50,1125.50,103,0
02/07/2005,06:25,1125.50,1125.50,1125.50,1125.50,63,0
02/07/2005,06:26,1125.75,1125.75,1125.50,1125.50,100,56
02/07/2005,06:27,1125.25,1125.25,1125.25,1125.25,0,3
02/07/2005,06:29,1125.25,1125.25,1125.25,1125.25,0,244
02/07/2005,06:31,1125.50,1125.50,1125.50,1125.50,56,0
02/07/2005,06:32,1125.50,1125.50,1125.25,1125.50,8,1
02/07/2005,06:33,1125.50,1125.50,1125.50,1125.50,487,0
02/07/2005,06:34,1125.50,1125.75,1125.50,1125.75,220,54
02/07/2005,06:35,1125.75,1125.75,1125.75,1125.75,59,0
02/07/2005,06:36,1125.75,1126.00,1125.75,1125.75,30,1
02/07/2005,06:37,1126.00,1126.00,1125.75,1125.75,93,1
02/07/2005,06:38,1126.00,1126.00,1126.00,1126.00,16,0
02/07/2005,06:39,1125.75,1125.75,1125.75,1125.75,0,1
02/07/2005,06:40,1126.00,1126.00,1126.00,1126.00,78,0
02/07/2005,06:41,1126.00,1126.00,1126.00,1126.00,1,0
02/07/2005,06:42,1125.75,1126.00,1125.75,1125.75,161,12
02/07/2005,06:43,1126.00,1126.00,1126.00,1126.00,38,0
02/07/2005,06:44,1126.00,1126.00,1126.00,1126.00,31,0
02/07/2005,06:45,1126.00,1126.25,1126.00,1126.25,67,0
02/07/2005,06:46,1126.00,1126.00,1126.00,1126.00,0,6
02/07/2005,06:47,1126.00,1126.00,1125.75,1126.00,1,77
02/07/2005,06:48,1126.00,1126.00,1126.00,1126.00,103,0
02/07/2005,06:49,1126.00,1126.00,1126.00,1126.00,17,0
02/07/2005,06:50,1126.00,1126.25,1126.00,1126.00,29,3
02/07/2005,06:53,1126.00,1126.25,1126.00,1126.00,1,12
02/07/2005,06:54,1126.00,1126.00,1126.00,1126.00,0,38
02/07/2005,06:55,1126.00,1126.00,1126.00,1126.00,0,6
02/07/2005,06:56,1126.00,1126.00,1126.00,1126.00,0,51
02/07/2005,06:57,1126.00,1126.00,1125.75,1125.75,0,215
02/07/2005,06:58,1125.75,1125.75,1125.75,1125.75,0,9
02/07/2005,06:59,1125.75,1125.75,1125.75,1125.75,0,126
02/07/2005,07:00,1125.75,1125.75,1125.50,1125.75,3,31
02/07/2005,07:01,1125.50,1125.75,1125.50,1125.50,4,12
02/07/2005,07:02,1125.50,1125.75,1125.50,1125.75,195,50
02/07/2005,07:04,1126.00,1126.00,1126.00,1126.00,86,0
02/07/2005,07:06,1126.00,1126.25,1126.00,1126.00,76,36
02/07/2005,07:07,1126.00,1126.00,1125.75,1125.75,0,11
02/07/2005,07:08,1125.75,1126.00,1125.75,1126.00,40,100
02/07/2005,07:09,1125.75,1125.75,1125.75,1125.75,0,10
02/07/2005,07:11,1126.00,1126.00,1126.00,1126.00,21,0
02/07/2005,07:12,1125.75,1125.75,1125.75,1125.75,0,1
02/07/2005,07:13,1125.75,1125.75,1125.75,1125.75,0,137
02/07/2005,07:14,1125.75,1125.75,1125.75,1125.75,0,1
02/07/2005,07:15,1125.75,1125.75,1125.75,1125.75,0,23
02/07/2005,07:16,1125.75,1125.75,1125.75,1125.75,0,10
02/07/2005,07:17,1125.50,1125.75,1125.50,1125.50,1,203
02/07/2005,07:18,1125.50,1125.50,1125.25,1125.50,26,19
02/07/2005,07:19,1125.50,1125.50,1125.25,1125.50,6,10
02/07/2005,07:20,1125.50,1125.50,1125.50,1125.50,144,0
02/07/2005,07:21,1125.50,1125.50,1125.50,1125.50,200,0
02/07/2005,07:22,1125.50,1125.50,1125.25,1125.50,336,40
02/07/2005,07:23,1125.50,1125.50,1125.00,1125.25,7,236
02/07/2005,07:24,1125.25,1125.50,1125.25,1125.25,14,23
02/07/2005,07:25,1125.25,1125.25,1125.00,1125.25,5,302
02/07/2005,07:26,1125.25,1125.25,1125.25,1125.25,58,0
02/07/2005,07:27,1125.25,1125.25,1125.00,1125.25,59,1
02/07/2005,07:28,1125.25,1125.25,1125.25,1125.25,294,0
02/07/2005,07:29,1125.25,1125.25,1125.25,1125.25,18,0
02/07/2005,07:30,1125.00,1125.25,1125.00,1125.25,110,79
02/07/2005,07:31,1125.25,1125.25,1125.25,1125.25,11,0
02/07/2005,07:32,1125.25,1125.25,1125.25,1125.25,1,0
02/07/2005,07:33,1125.25,1125.25,1125.00,1125.00,20,5
02/07/2005,07:34,1125.00,1125.00,1125.00,1125.00,0,11
02/07/2005,07:36,1125.00,1125.25,1125.00,1125.25,30,23
02/07/2005,07:37,1125.25,1125.25,1125.00,1125.25,15,18
02/07/2005,07:38,1125.25,1125.25,1125.25,1125.25,44,0
02/07/2005,07:39,1125.25,1125.25,1125.25,1125.25,56,0
02/07/2005,07:40,1125.25,1125.50,1125.25,1125.50,27,0
02/07/2005,07:41,1125.50,1125.75,1125.50,1125.50,302,171
02/07/2005,07:42,1125.50,1125.75,1125.50,1125.75,1,42
02/07/2005,07:43,1125.75,1125.75,1125.50,1125.50,104,10
02/07/2005,07:44,1125.25,1125.50,1125.25,1125.50,102,1
02/07/2005,07:45,1125.50,1125.75,1125.25,1125.50,13,10
02/07/2005,07:46,1125.50,1125.50,1125.50,1125.50,1,0
02/07/2005,07:47,1125.50,1125.50,1125.25,1125.25,35,10
02/07/2005,07:48,1125.50,1125.50,1125.50,1125.50,2,0
02/07/2005,07:50,1125.25,1125.25,1125.25,1125.25,0,2
02/07/2005,07:51,1125.25,1125.25,1125.00,1125.25,52,312
02/07/2005,07:52,1125.25,1125.50,1125.25,1125.25,5,12
02/07/2005,07:53,1125.25,1125.25,1125.25,1125.25,0,41
02/07/2005,07:54,1125.25,1125.25,1125.00,1125.25,66,11
02/07/2005,07:55,1125.25,1125.25,1125.25,1125.25,128,0
02/07/2005,07:56,1125.25,1125.25,1125.00,1125.00,8,2
02/07/2005,07:57,1125.00,1125.00,1125.00,1125.00,0,1
02/07/2005,07:58,1125.00,1125.00,1125.00,1125.00,0,7
02/07/2005,07:59,1125.25,1125.25,1125.25,1125.25,14,0
02/07/2005,08:00,1125.25,1125.25,1125.25,1125.25,1,0
02/07/2005,08:01,1125.25,1125.25,1125.25,1125.25,1,0
02/07/2005,08:02,1125.25,1125.25,1125.25,1125.25,806,0
02/07/2005,08:03,1125.25,1125.50,1125.00,1125.25,58,8
02/07/2005,08:04,1125.25,1125.25,1125.25,1125.25,0,1
02/07/2005,08:05,1125.25,1125.50,1125.25,1125.50,1,1
02/07/2005,08:06,1125.25,1125.50,1125.25,1125.50,9,51
02/07/2005,08:07,1125.25,1125.25,1125.25,1125.25,0,1
02/07/2005,08:08,1125.25,1125.25,1125.25,1125.25,0,25
02/07/2005,08:09,1125.50,1125.50,1125.25,1125.25,3,1
02/07/2005,08:10,1125.25,1125.50,1125.25,1125.25,30,39
02/07/2005,08:11,1125.25,1125.25,1125.00,1125.25,42,58
02/07/2005,08:12,1125.25,1125.50,1125.25,1125.50,8,8
02/07/2005,08:13,1125.50,1125.50,1125.25,1125.50,12,2
02/07/2005,08:14,1125.25,1125.50,1125.25,1125.25,18,63
02/07/2005,08:15,1125.25,1125.50,1125.25,1125.50,1,35
02/07/2005,08:16,1125.25,1125.50,1125.25,1125.50,20,9
02/07/2005,08:17,1125.50,1125.50,1125.50,1125.50,37,0
02/07/2005,08:18,1125.25,1125.50,1125.25,1125.25,20,10
02/07/2005,08:19,1125.25,1125.25,1125.25,1125.25,0,4
02/07/2005,08:20,1125.50,1125.50,1125.25,1125.50,12,3
02/07/2005,08:21,1125.25,1125.50,1125.25,1125.25,2,4
02/07/2005,08:22,1125.50,1125.50,1125.25,1125.25,1,2
02/07/2005,08:23,1125.50,1125.50,1125.25,1125.50,5,3
02/07/2005,08:24,1125.50,1125.50,1125.25,1125.50,24,1
02/07/2005,08:25,1125.25,1125.50,1125.25,1125.25,5,4
02/07/2005,08:26,1125.50,1125.50,1125.25,1125.50,78,5
02/07/2005,08:27,1125.25,1125.50,1125.25,1125.25,52,35
02/07/2005,08:28,1125.25,1125.50,1125.00,1125.50,218,353
02/07/2005,08:29,1125.50,1125.50,1125.25,1125.25,108,150
02/07/2005,08:30,1125.25,1125.50,1125.00,1125.25,256,1396
02/07/2005,08:31,1125.00,1125.25,1124.75,1125.00,725,1917
02/07/2005,08:32,1125.25,1125.50,1124.75,1125.25,624,1807
02/07/2005,08:33,1125.00,1125.25,1124.75,1125.00,1231,573
02/07/2005,08:34,1124.75,1125.00,1124.75,1124.75,261,844
02/07/2005,08:35,1124.75,1125.00,1124.50,1124.75,614,861
02/07/2005,08:36,1124.50,1125.00,1124.50,1124.75,591,539
02/07/2005,08:37,1124.75,1125.00,1124.75,1124.75,1068,703
02/07/2005,08:38,1124.75,1125.25,1124.50,1125.00,1513,1189
02/07/2005,08:39,1125.00,1125.00,1124.50,1124.50,282,506
02/07/2005,08:40,1124.50,1124.75,1124.50,1124.50,109,828
02/07/2005,08:41,1124.50,1124.75,1124.25,1124.75,1163,434
02/07/2005,08:42,1124.50,1125.25,1124.50,1125.25,1867,258
02/07/2005,08:43,1125.00,1125.25,1124.75,1125.00,272,318
02/07/2005,08:44,1125.00,1125.25,1124.75,1125.25,291,83
02/07/2005,08:45,1125.00,1125.25,1124.75,1125.00,282,522
02/07/2005,08:46,1125.00,1125.25,1124.75,1125.00,525,72
02/07/2005,08:47,1125.25,1125.75,1125.00,1125.25,2911,562
02/07/2005,08:48,1125.25,1125.50,1125.00,1125.25,2473,1270
02/07/2005,08:49,1125.50,1126.00,1125.25,1126.00,3012,632
02/07/2005,08:50,1126.00,1126.00,1125.75,1125.75,405,451
02/07/2005,08:51,1126.00,1126.25,1125.75,1126.00,1531,245
02/07/2005,08:52,1126.00,1126.25,1125.75,1126.25,713,430
02/07/2005,08:53,1126.00,1126.50,1126.00,1126.25,1197,1041
02/07/2005,08:54,1126.00,1126.50,1126.00,1126.25,618,935
02/07/2005,08:55,1126.25,1126.50,1126.00,1126.50,286,886
02/07/2005,08:56,1126.25,1126.75,1126.25,1126.25,1197,1009
02/07/2005,08:57,1126.25,1126.75,1126.00,1126.50,1268,474
02/07/2005,08:58,1126.25,1126.75,1126.25,1126.75,798,237
02/07/2005,08:59,1126.75,1127.00,1126.50,1126.75,1331,456
02/07/2005,09:00,1126.75,1127.00,1126.75,1126.75,370,110
02/07/2005,09:01,1127.00,1127.25,1126.75,1127.25,1426,1262
02/07/2005,09:02,1127.25,1127.25,1126.75,1126.75,1180,1209
02/07/2005,09:03,1126.75,1127.25,1126.75,1127.00,832,157
02/07/2005,09:04,1127.25,1127.50,1127.00,1127.25,1254,555
02/07/2005,09:05,1127.00,1127.50,1127.00,1127.50,2250,489
02/07/2005,09:06,1127.25,1127.50,1127.25,1127.25,1021,120
02/07/2005,09:07,1127.50,1127.75,1127.25,1127.50,995,119
02/07/2005,09:08,1127.50,1127.75,1127.25,1127.25,384,1335
02/07/2005,09:09,1127.50,1127.50,1127.25,1127.50,891,214
02/07/2005,09:10,1127.25,1127.50,1127.25,1127.25,26,235
02/07/2005,09:11,1127.25,1127.50,1127.00,1127.25,239,1575
02/07/2005,09:12,1127.00,1127.25,1126.75,1126.75,77,1929
02/07/2005,09:13,1127.00,1127.00,1126.50,1126.75,375,1343
02/07/2005,09:14,1126.75,1126.75,1126.50,1126.75,147,211
02/07/2005,09:15,1126.75,1126.75,1126.50,1126.50,71,1500
02/07/2005,09:16,1126.50,1126.50,1125.75,1126.00,728,2649
02/07/2005,09:17,1125.75,1126.50,1125.75,1126.50,2343,761
02/07/2005,09:18,1126.50,1126.50,1126.25,1126.25,397,394
02/07/2005,09:19,1126.25,1126.50,1126.00,1126.25,194,1683
02/07/2005,09:20,1126.25,1127.00,1126.25,1126.75,2067,1461
02/07/2005,09:21,1126.75,1127.00,1126.50,1126.75,283,540
02/07/2005,09:22,1126.50,1127.25,1126.50,1127.25,1746,820
02/07/2005,09:23,1127.00,1127.00,1126.75,1126.75,445,329
02/07/2005,09:24,1126.75,1127.00,1126.75,1126.75,30,386
02/07/2005,09:25,1126.75,1127.25,1126.75,1127.25,1027,253
02/07/2005,09:26,1127.00,1127.50,1127.00,1127.25,1634,991
02/07/2005,09:27,1127.50,1127.50,1127.25,1127.25,249,1631
02/07/2005,09:28,1127.25,1127.50,1127.00,1127.00,60,397
02/07/2005,09:29,1127.00,1127.25,1126.75,1126.75,178,390
02/07/2005,09:30,1126.75,1127.00,1126.75,1126.75,122,475
02/07/2005,09:31,1126.75,1127.00,1126.50,1126.50,262,282
02/07/2005,09:32,1126.50,1126.50,1126.50,1126.50,0,210
02/07/2005,09:33,1126.75,1126.75,1126.25,1126.50,27,321
02/07/2005,09:34,1126.25,1126.50,1125.75,1125.75,221,1888
02/07/2005,09:35,1125.75,1126.25,1125.75,1125.75,781,1681
02/07/2005,09:36,1126.00,1126.00,1125.25,1125.50,461,1997
02/07/2005,09:37,1125.75,1125.75,1125.00,1125.00,764,1695
02/07/2005,09:38,1125.00,1125.50,1125.00,1125.25,566,436
02/07/2005,09:39,1125.25,1126.00,1125.25,1126.00,1532,207
02/07/2005,09:40,1126.00,1126.25,1125.75,1126.00,1233,268
02/07/2005,09:41,1126.00,1126.25,1125.75,1126.25,2499,674
02/07/2005,09:42,1126.25,1126.50,1126.00,1126.50,429,50
02/07/2005,09:43,1126.25,1126.50,1126.00,1126.25,648,331
02/07/2005,09:44,1126.50,1126.50,1125.50,1125.75,407,1556
02/07/2005,09:45,1125.75,1126.50,1125.75,1126.50,476,769
02/07/2005,09:46,1126.50,1126.75,1126.25,1126.50,1302,39
02/07/2005,09:47,1126.75,1126.75,1126.50,1126.50,72,478
02/07/2005,09:48,1126.50,1126.75,1126.50,1126.75,58,436
02/07/2005,09:49,1126.50,1126.75,1126.50,1126.50,27,397
02/07/2005,09:50,1126.50,1126.75,1126.25,1126.25,37,77
02/07/2005,09:51,1126.50,1126.50,1126.25,1126.25,99,690
02/07/2005,09:52,1126.25,1126.50,1126.00,1126.50,422,235
02/07/2005,09:53,1126.25,1126.75,1126.25,1126.75,795,202
02/07/2005,09:54,1126.75,1127.00,1126.75,1127.00,1376,550
02/07/2005,09:55,1127.00,1127.50,1126.75,1127.25,2325,235
02/07/2005,09:56,1127.25,1127.75,1127.25,1127.50,1252,598
02/07/2005,09:57,1127.50,1127.50,1127.25,1127.25,48,70
02/07/2005,09:58,1127.50,1127.50,1127.25,1127.25,112,36
02/07/2005,09:59,1127.25,1127.50,1127.00,1127.00,85,1458
02/07/2005,10:00,1127.00,1127.25,1127.00,1127.00,143,672
02/07/2005,10:01,1127.25,1127.75,1127.00,1127.50,1153,231
02/07/2005,10:02,1127.50,1127.75,1127.25,1127.50,430,706
02/07/2005,10:03,1127.25,1127.75,1127.25,1127.50,349,164
02/07/2005,10:04,1127.50,1127.75,1127.25,1127.50,725,140
02/07/2005,10:05,1127.50,1127.50,1126.75,1127.00,278,1131
02/07/2005,10:06,1127.00,1127.25,1126.75,1127.00,142,504
02/07/2005,10:07,1127.00,1127.00,1126.75,1127.00,723,246
02/07/2005,10:08,1126.75,1127.25,1126.50,1126.75,515,691
02/07/2005,10:09,1127.00,1127.00,1126.75,1126.75,164,56
02/07/2005,10:10,1126.75,1127.00,1126.50,1126.50,92,680
02/07/2005,10:11,1126.75,1126.75,1126.50,1126.75,332,102
02/07/2005,10:12,1126.50,1126.75,1126.50,1126.75,60,42
02/07/2005,10:13,1126.75,1127.75,1126.50,1127.50,2251,198
02/07/2005,10:14,1127.50,1128.00,1127.50,1127.50,1340,470
02/07/2005,10:15,1127.75,1127.75,1127.50,1127.75,307,353
02/07/2005,10:16,1127.50,1127.75,1127.25,1127.25,527,293
02/07/2005,10:17,1127.25,1127.50,1127.00,1127.00,53,518
02/07/2005,10:18,1127.00,1127.25,1126.75,1127.00,342,1203
02/07/2005,10:19,1127.00,1127.25,1127.00,1127.00,37,158
02/07/2005,10:20,1127.25,1127.50,1127.00,1127.25,516,238
02/07/2005,10:21,1127.25,1127.50,1127.25,1127.50,427,14
02/07/2005,10:22,1127.50,1127.50,1127.25,1127.25,118,15
02/07/2005,10:23,1127.50,1127.50,1127.25,1127.50,328,28
02/07/2005,10:24,1127.25,1127.50,1127.25,1127.25,83,48
02/07/2005,10:25,1127.25,1127.50,1127.00,1127.25,74,338
02/07/2005,10:26,1127.00,1127.25,1127.00,1127.25,47,264
02/07/2005,10:27,1127.00,1127.25,1127.00,1127.00,7,76
02/07/2005,10:28,1127.25,1127.25,1126.75,1127.00,260,338
02/07/2005,10:29,1127.00,1127.00,1126.75,1126.75,145,34
02/07/2005,10:30,1126.75,1127.00,1126.75,1127.00,105,28
02/07/2005,10:31,1126.75,1127.00,1126.75,1126.75,122,601
02/07/2005,10:32,1126.75,1127.00,1126.50,1126.75,148,740
02/07/2005,10:33,1126.50,1127.00,1126.50,1126.75,396,56
02/07/2005,10:34,1126.75,1127.00,1126.75,1127.00,94,67
02/07/2005,10:35,1126.75,1127.00,1126.50,1126.75,78,297
02/07/2005,10:36,1126.75,1127.00,1126.50,1126.75,328,641
02/07/2005,10:37,1126.50,1126.75,1126.00,1126.25,99,1072
02/07/2005,10:38,1126.25,1126.50,1126.00,1126.50,434,811
02/07/2005,10:39,1126.25,1126.50,1126.25,1126.50,59,492
02/07/2005,10:40,1126.50,1126.50,1126.25,1126.50,74,15
02/07/2005,10:41,1126.50,1126.50,1126.00,1126.25,141,762
02/07/2005,10:42,1126.25,1126.25,1125.50,1125.75,335,1778
02/07/2005,10:43,1126.00,1126.00,1125.75,1126.00,46,72
02/07/2005,10:44,1126.00,1126.00,1125.75,1126.00,18,323
02/07/2005,10:45,1125.75,1126.00,1125.50,1125.75,407,719
02/07/2005,10:46,1126.00,1126.00,1125.75,1125.75,252,545
02/07/2005,10:47,1126.00,1126.00,1125.75,1126.00,480,34
02/07/2005,10:48,1126.00,1126.00,1125.75,1126.00,95,96
02/07/2005,10:49,1126.00,1126.00,1125.75,1126.00,106,23
02/07/2005,10:50,1126.00,1126.25,1125.75,1126.25,422,63
02/07/2005,10:51,1126.00,1126.25,1126.00,1126.25,46,39
02/07/2005,10:52,1126.25,1126.50,1126.00,1126.50,378,7
02/07/2005,10:53,1126.50,1126.50,1126.25,1126.50,99,31
02/07/2005,10:54,1126.50,1126.50,1126.25,1126.50,289,9
02/07/2005,10:55,1126.50,1126.50,1126.25,1126.25,705,753
02/07/2005,10:56,1126.00,1126.50,1126.00,1126.25,305,41
02/07/2005,10:57,1126.25,1126.50,1126.25,1126.50,15,11
02/07/2005,10:58,1126.25,1126.50,1126.00,1126.00,22,608
02/07/2005,10:59,1126.00,1126.25,1125.75,1126.00,77,518
02/07/2005,11:00,1125.75,1126.00,1125.25,1125.25,196,1981
02/07/2005,11:01,1125.50,1125.50,1125.00,1125.00,672,3147
02/07/2005,11:02,1125.25,1125.25,1125.00,1125.25,2109,645
02/07/2005,11:03,1125.25,1125.50,1125.00,1125.25,350,877
02/07/2005,11:04,1125.25,1125.25,1124.75,1125.00,470,1442
02/07/2005,11:05,1125.00,1125.25,1124.75,1125.00,222,542
02/07/2005,11:06,1124.75,1125.00,1124.75,1124.75,96,556
02/07/2005,11:07,1124.75,1125.00,1124.75,1124.75,196,258
02/07/2005,11:08,1125.00,1125.50,1124.75,1125.25,1232,276
02/07/2005,11:09,1125.50,1125.50,1125.25,1125.50,101,27
02/07/2005,11:10,1125.50,1125.75,1125.50,1125.50,1035,521
02/07/2005,11:11,1125.50,1125.50,1125.25,1125.50,186,38
02/07/2005,11:12,1125.50,1125.75,1125.50,1125.50,1440,12
02/07/2005,11:13,1125.75,1125.75,1125.50,1125.75,380,59
02/07/2005,11:14,1125.75,1125.75,1125.50,1125.75,39,711
02/07/2005,11:15,1125.50,1125.75,1124.75,1125.00,838,2303
02/07/2005,11:16,1125.00,1125.25,1124.75,1125.00,908,315
02/07/2005,11:17,1125.00,1125.00,1124.75,1125.00,693,61
02/07/2005,11:18,1125.00,1125.25,1124.75,1125.25,203,377
02/07/2005,11:19,1125.25,1125.25,1124.75,1124.75,99,308
02/07/2005,11:20,1124.75,1125.00,1124.50,1124.75,313,936
02/07/2005,11:21,1124.75,1125.00,1124.50,1124.75,288,393
02/07/2005,11:22,1124.50,1124.75,1124.25,1124.50,273,1018
02/07/2005,11:23,1124.50,1125.00,1124.50,1124.75,1075,499
02/07/2005,11:24,1124.50,1124.75,1124.00,1124.75,1229,3446
02/07/2005,11:25,1124.75,1124.75,1124.25,1124.50,875,1136
02/07/2005,11:26,1124.25,1124.50,1124.25,1124.50,528,83
02/07/2005,11:27,1124.50,1124.50,1124.00,1124.00,499,706
02/07/2005,11:28,1124.25,1124.50,1124.00,1124.50,246,241
02/07/2005,11:29,1124.50,1125.00,1124.50,1124.75,1305,263
02/07/2005,11:30,1125.00,1125.25,1124.75,1125.25,1736,291
02/07/2005,11:31,1125.25,1125.25,1125.00,1125.00,99,304
02/07/2005,11:32,1125.00,1125.25,1125.00,1125.25,75,300
02/07/2005,11:33,1125.25,1125.25,1124.75,1125.00,347,427
02/07/2005,11:34,1125.00,1125.25,1124.75,1125.00,478,25
02/07/2005,11:35,1125.00,1125.25,1124.75,1125.00,405,153
02/07/2005,11:36,1124.75,1125.00,1124.75,1125.00,22,56
02/07/2005,11:37,1125.00,1125.00,1124.75,1125.00,36,3
02/07/2005,11:38,1125.00,1125.00,1124.75,1124.75,56,7
02/07/2005,11:39,1125.00,1125.00,1124.75,1125.00,628,24
02/07/2005,11:40,1125.00,1125.25,1125.00,1125.25,216,66
02/07/2005,11:41,1125.25,1125.25,1125.00,1125.25,872,84
02/07/2005,11:42,1125.25,1125.50,1125.00,1125.50,365,60
02/07/2005,11:43,1125.50,1125.50,1125.25,1125.50,115,8
02/07/2005,11:44,1125.50,1125.50,1125.25,1125.25,89,32
02/07/2005,11:45,1125.25,1125.50,1125.25,1125.50,27,365
02/07/2005,11:46,1125.50,1125.50,1125.25,1125.50,87,6
02/07/2005,11:47,1125.25,1125.50,1125.25,1125.50,1290,15
02/07/2005,11:48,1125.50,1125.50,1125.25,1125.50,242,11
02/07/2005,11:49,1125.75,1125.75,1125.50,1125.75,236,154
02/07/2005,11:50,1125.50,1125.75,1125.25,1125.50,2,159
02/07/2005,11:51,1125.25,1125.50,1125.00,1125.25,245,533
02/07/2005,11:52,1125.25,1125.50,1125.25,1125.25,8,34
02/07/2005,11:53,1125.25,1125.50,1125.25,1125.25,14,185
02/07/2005,11:54,1125.25,1125.25,1125.00,1125.00,27,31
02/07/2005,11:55,1125.25,1125.25,1125.00,1125.00,156,144
02/07/2005,11:56,1125.25,1125.25,1125.00,1125.00,7,12
02/07/2005,11:57,1125.00,1125.25,1125.00,1125.25,264,3
02/07/2005,11:58,1125.50,1126.00,1125.50,1125.75,1953,83
02/07/2005,11:59,1126.00,1126.25,1126.00,1126.25,758,448
02/07/2005,12:00,1126.25,1126.25,1125.75,1125.75,342,561
02/07/2005,12:01,1125.75,1126.00,1125.75,1126.00,13,141
02/07/2005,12:02,1126.00,1126.00,1125.50,1125.50,11,442
02/07/2005,12:03,1125.50,1125.75,1125.25,1125.50,320,433
02/07/2005,12:04,1125.50,1126.00,1125.50,1126.00,1123,516
02/07/2005,12:05,1125.75,1126.00,1125.25,1125.50,357,398
02/07/2005,12:06,1125.50,1125.75,1125.25,1125.25,361,160
02/07/2005,12:07,1125.50,1125.75,1125.25,1125.50,573,357
02/07/2005,12:08,1125.50,1125.75,1125.25,1125.75,151,88
02/07/2005,12:09,1125.75,1126.00,1125.50,1125.75,829,86
02/07/2005,12:10,1125.75,1126.00,1125.50,1125.50,410,397
02/07/2005,12:11,1125.75,1125.75,1125.50,1125.75,46,23
02/07/2005,12:12,1125.75,1125.75,1125.50,1125.50,15,16
02/07/2005,12:13,1125.50,1126.00,1125.50,1126.00,619,37
02/07/2005,12:14,1125.75,1126.00,1125.50,1125.50,20,310
02/07/2005,12:15,1125.75,1125.75,1125.25,1125.50,16,341
02/07/2005,12:16,1125.25,1125.75,1125.25,1125.25,195,148
02/07/2005,12:17,1125.50,1125.50,1125.25,1125.25,151,551
02/07/2005,12:18,1125.25,1125.25,1124.50,1124.75,1296,1155
02/07/2005,12:19,1124.75,1125.00,1124.75,1124.75,297,498
02/07/2005,12:20,1124.75,1125.00,1124.50,1124.75,41,61
02/07/2005,12:21,1124.50,1124.75,1123.75,1124.00,116,3719
02/07/2005,12:22,1123.75,1124.00,1123.50,1124.00,907,1911
02/07/2005,12:23,1123.75,1124.75,1123.75,1124.75,1885,150
02/07/2005,12:24,1124.75,1124.75,1124.50,1124.50,616,403
02/07/2005,12:25,1124.75,1124.75,1124.50,1124.50,344,420
02/07/2005,12:26,1124.75,1124.75,1124.50,1124.75,162,66
02/07/2005,12:27,1124.50,1124.75,1124.50,1124.50,5,355
02/07/2005,12:28,1124.75,1124.75,1124.50,1124.75,245,5
02/07/2005,12:29,1124.75,1124.75,1124.25,1124.50,682,412
02/07/2005,12:30,1124.75,1124.75,1124.25,1124.50,158,703
02/07/2005,12:31,1124.75,1124.75,1124.25,1124.25,101,244
02/07/2005,12:32,1124.25,1124.50,1124.25,1124.25,318,64
02/07/2005,12:33,1124.50,1124.50,1124.25,1124.50,56,141
02/07/2005,12:34,1124.50,1124.50,1124.25,1124.25,93,12
02/07/2005,12:35,1124.50,1124.50,1124.25,1124.50,43,22
02/07/2005,12:36,1124.50,1124.75,1124.25,1124.75,417,34
02/07/2005,12:37,1124.75,1124.75,1124.50,1124.50,42,247
02/07/2005,12:38,1124.50,1124.75,1124.50,1124.50,111,115
02/07/2005,12:39,1124.50,1124.75,1124.50,1124.75,37,174
02/07/2005,12:40,1124.75,1124.75,1124.25,1124.50,187,568
02/07/2005,12:41,1124.50,1124.50,1124.25,1124.25,80,12
02/07/2005,12:42,1124.50,1124.50,1124.25,1124.50,13,5
02/07/2005,12:43,1124.25,1124.50,1124.25,1124.25,12,23
02/07/2005,12:44,1124.25,1124.50,1124.00,1124.00,130,643
02/07/2005,12:45,1124.00,1124.25,1124.00,1124.25,165,109
02/07/2005,12:46,1124.25,1124.25,1124.00,1124.25,143,9
02/07/2005,12:47,1124.25,1124.25,1123.50,1123.50,227,1455
02/07/2005,12:48,1123.75,1124.00,1123.50,1123.75,921,412
02/07/2005,12:49,1123.50,1123.75,1123.25,1123.50,508,2754
02/07/2005,12:50,1123.50,1124.00,1123.50,1123.75,532,163
02/07/2005,12:51,1123.75,1124.00,1123.25,1123.25,1043,1398
02/07/2005,12:52,1123.25,1123.75,1123.25,1123.50,1061,2032
02/07/2005,12:53,1123.25,1123.50,1123.25,1123.50,173,107
02/07/2005,12:54,1123.50,1123.50,1123.25,1123.50,626,28
02/07/2005,12:55,1123.50,1123.75,1123.25,1123.50,305,308
02/07/2005,12:56,1123.50,1123.50,1122.50,1123.00,1459,4228
02/07/2005,12:57,1123.00,1123.25,1123.00,1123.25,555,1205
02/07/2005,12:58,1123.25,1123.25,1123.00,1123.25,149,117
02/07/2005,12:59,1123.00,1123.25,1122.75,1123.00,102,882
02/07/2005,13:00,1123.00,1123.00,1122.50,1122.50,190,753
02/07/2005,13:01,1122.75,1123.25,1122.50,1123.25,2188,371
02/07/2005,13:02,1123.00,1123.25,1123.00,1123.00,139,58
02/07/2005,13:03,1123.00,1123.50,1123.00,1123.50,1215,36
02/07/2005,13:04,1123.50,1123.50,1123.25,1123.50,99,36
02/07/2005,13:05,1123.25,1123.75,1123.25,1123.75,817,65
02/07/2005,13:06,1123.50,1123.75,1123.25,1123.50,207,594
02/07/2005,13:07,1123.50,1123.50,1123.25,1123.50,67,277
02/07/2005,13:08,1123.50,1123.75,1123.50,1123.75,460,26
02/07/2005,13:09,1123.75,1123.75,1123.50,1123.50,54,215
02/07/2005,13:10,1123.50,1124.00,1123.50,1124.00,846,136
02/07/2005,13:11,1123.75,1124.25,1123.75,1124.25,912,162
02/07/2005,13:12,1124.25,1124.25,1123.75,1123.75,30,463
02/07/2005,13:13,1124.00,1124.00,1123.75,1124.00,314,54
02/07/2005,13:14,1124.00,1124.00,1123.75,1124.00,35,15
02/07/2005,13:15,1123.75,1124.50,1123.75,1124.25,1200,316
02/07/2005,13:16,1124.00,1124.25,1124.00,1124.25,291,24
02/07/2005,13:17,1124.00,1124.50,1124.00,1124.25,341,67
02/07/2005,13:18,1124.25,1124.25,1123.75,1124.00,188,623
02/07/2005,13:19,1124.00,1124.00,1123.75,1123.75,128,35
02/07/2005,13:20,1124.00,1124.00,1123.75,1123.75,16,20
02/07/2005,13:21,1124.00,1124.00,1123.75,1123.75,14,31
02/07/2005,13:22,1124.00,1124.00,1123.75,1124.00,27,13
02/07/2005,13:23,1124.00,1124.25,1123.75,1124.25,459,19
02/07/2005,13:24,1124.00,1124.25,1124.00,1124.00,105,40
02/07/2005,13:25,1124.25,1124.50,1124.00,1124.50,319,42
02/07/2005,13:26,1124.50,1124.50,1124.25,1124.25,41,342
02/07/2005,13:27,1124.00,1124.50,1124.00,1124.25,387,23
02/07/2005,13:28,1124.25,1124.50,1124.00,1124.25,129,238
02/07/2005,13:29,1124.25,1124.50,1124.25,1124.25,19,209
02/07/2005,13:30,1124.25,1124.50,1124.00,1124.50,314,46
02/07/2005,13:31,1124.50,1125.25,1124.25,1125.25,4084,607
02/07/2005,13:32,1125.00,1125.50,1125.00,1125.00,1220,1416
02/07/2005,13:33,1125.00,1125.25,1124.75,1125.00,38,1032
02/07/2005,13:34,1124.75,1125.50,1124.75,1125.25,562,387
02/07/2005,13:35,1125.00,1125.25,1124.75,1125.00,205,574
02/07/2005,13:36,1124.75,1125.00,1124.75,1125.00,886,18
02/07/2005,13:37,1125.00,1125.00,1124.75,1124.75,191,26
02/07/2005,13:38,1124.75,1124.75,1124.25,1124.50,55,2722
02/07/2005,13:39,1124.50,1124.50,1124.25,1124.50,108,80
02/07/2005,13:40,1124.25,1124.50,1124.25,1124.50,38,28
02/07/2005,13:41,1124.50,1124.75,1124.25,1124.50,1227,74
02/07/2005,13:42,1124.50,1125.00,1124.50,1125.00,1448,30
02/07/2005,13:43,1125.00,1125.00,1124.75,1124.75,144,195
02/07/2005,13:44,1124.75,1125.00,1124.75,1124.75,8,62
02/07/2005,13:45,1125.00,1125.00,1124.75,1125.00,107,30
02/07/2005,13:46,1125.00,1125.00,1124.75,1125.00,184,8
02/07/2005,13:47,1124.75,1125.00,1124.75,1124.75,13,24
02/07/2005,13:48,1124.75,1125.00,1124.75,1125.00,23,18
02/07/2005,13:49,1124.75,1125.00,1124.75,1124.75,69,80
02/07/2005,13:50,1125.00,1125.00,1124.75,1124.75,103,328
02/07/2005,13:51,1124.75,1125.00,1124.75,1124.75,61,161
02/07/2005,13:52,1125.00,1125.00,1124.75,1125.00,468,33
02/07/2005,13:53,1125.00,1125.75,1125.00,1125.50,3151,681
02/07/2005,13:54,1125.50,1125.75,1125.50,1125.50,297,745
02/07/2005,13:55,1125.50,1125.50,1125.25,1125.50,38,231
02/07/2005,13:56,1125.25,1125.50,1125.25,1125.25,102,62
02/07/2005,13:57,1125.25,1125.25,1124.50,1124.75,1089,2187
02/07/2005,13:58,1124.75,1125.00,1124.75,1125.00,148,226
02/07/2005,13:59,1124.75,1125.00,1124.75,1125.00,41,75
02/07/2005,14:00,1124.75,1125.25,1124.75,1125.00,534,94
02/07/2005,14:01,1125.25,1125.25,1125.00,1125.25,10,102
02/07/2005,14:02,1125.00,1125.25,1124.75,1124.75,72,492
02/07/2005,14:03,1125.00,1125.00,1124.50,1124.50,139,377
02/07/2005,14:04,1124.50,1125.25,1124.50,1125.00,732,229
02/07/2005,14:05,1125.25,1125.25,1124.50,1124.75,204,1734
02/07/2005,14:06,1124.75,1125.25,1124.75,1124.75,224,172
02/07/2005,14:07,1124.75,1125.00,1124.75,1125.00,635,15
02/07/2005,14:08,1125.00,1125.50,1124.75,1125.50,2045,297
02/07/2005,14:09,1125.25,1125.50,1124.75,1125.25,543,977
02/07/2005,14:10,1125.00,1125.50,1125.00,1125.00,309,184
02/07/2005,14:11,1125.25,1125.25,1125.00,1125.25,7,347
02/07/2005,14:12,1125.00,1125.50,1125.00,1125.50,826,107
02/07/2005,14:13,1125.50,1125.50,1125.25,1125.25,265,60
02/07/2005,14:14,1125.25,1125.75,1125.25,1125.50,797,333
02/07/2005,14:15,1125.50,1125.75,1125.50,1125.75,375,82
02/07/2005,14:16,1125.75,1126.00,1125.75,1126.00,1257,77
02/07/2005,14:17,1125.75,1126.00,1125.25,1125.25,107,1214
02/07/2005,14:18,1125.25,1125.50,1125.25,1125.50,219,96
02/07/2005,14:19,1125.50,1125.75,1125.25,1125.75,633,27
02/07/2005,14:20,1125.75,1125.75,1125.50,1125.50,32,676
02/07/2005,14:21,1125.50,1125.75,1125.25,1125.25,44,633
02/07/2005,14:22,1125.50,1125.50,1124.75,1124.75,84,3155
02/07/2005,14:23,1125.00,1125.00,1124.75,1124.75,163,132
02/07/2005,14:24,1124.75,1125.00,1124.75,1124.75,54,33
02/07/2005,14:25,1125.00,1125.00,1124.75,1124.75,59,56
02/07/2005,14:26,1125.00,1125.00,1124.75,1125.00,49,29
02/07/2005,14:27,1124.75,1125.00,1124.75,1124.75,1233,650
02/07/2005,14:28,1124.75,1125.00,1124.50,1124.75,313,506
02/07/2005,14:29,1124.75,1126.25,1124.75,1126.00,5110,706
02/07/2005,14:30,1126.00,1126.00,1125.75,1125.75,124,102
02/07/2005,14:31,1126.00,1126.00,1125.75,1125.75,131,143
02/07/2005,14:32,1125.75,1126.00,1125.50,1125.50,271,656
02/07/2005,14:33,1125.50,1125.75,1125.50,1125.50,78,20
02/07/2005,14:34,1125.75,1125.75,1125.50,1125.50,175,229
02/07/2005,14:35,1125.75,1125.75,1125.50,1125.75,118,275
02/07/2005,14:36,1125.75,1125.75,1125.50,1125.75,107,36
02/07/2005,14:37,1125.75,1126.00,1125.50,1125.75,856,519
02/07/2005,14:38,1125.75,1125.75,1125.00,1125.25,112,839
02/07/2005,14:39,1125.25,1125.50,1124.75,1124.75,773,1327
02/07/2005,14:40,1125.00,1125.00,1124.75,1125.00,167,1100
02/07/2005,14:41,1125.00,1125.00,1124.75,1124.75,111,313
02/07/2005,14:42,1125.00,1126.00,1124.75,1125.75,2859,418
02/07/2005,14:43,1125.75,1125.75,1125.50,1125.75,62,317
02/07/2005,14:44,1125.75,1125.75,1125.50,1125.75,396,115
02/07/2005,14:45,1125.75,1125.75,1125.50,1125.75,530,18
02/07/2005,14:46,1125.75,1125.75,1125.25,1125.25,2374,781
02/07/2005,14:47,1125.25,1125.50,1125.00,1125.25,310,1314
02/07/2005,14:48,1125.25,1125.50,1125.00,1125.00,268,1023
02/07/2005,14:49,1125.25,1125.25,1125.00,1125.00,66,767
02/07/2005,14:50,1125.00,1125.00,1124.75,1125.00,298,262
02/07/2005,14:51,1124.75,1125.00,1124.75,1124.75,1426,525
02/07/2005,14:52,1124.75,1125.00,1124.50,1124.75,77,1027
02/07/2005,14:53,1124.50,1125.00,1124.50,1124.75,1334,182
02/07/2005,14:54,1125.00,1125.50,1124.75,1125.50,2529,148
02/07/2005,14:55,1125.25,1125.50,1125.00,1125.00,179,459
02/07/2005,14:56,1125.00,1125.25,1125.00,1125.25,90,423
02/07/2005,14:57,1125.25,1125.25,1124.50,1124.75,358,1264
02/07/2005,14:58,1124.75,1124.75,1124.25,1124.75,429,1106
02/07/2005,14:59,1124.50,1124.75,1124.25,1124.50,1663,1107
02/07/2005,15:00,1124.75,1125.25,1124.50,1125.25,1989,366
02/07/2005,15:01,1125.00,1125.25,1125.00,1125.25,1624,3194
02/07/2005,15:02,1125.00,1125.25,1124.75,1125.00,550,590
02/07/2005,15:03,1125.25,1125.25,1124.75,1125.00,245,459
02/07/2005,15:04,1125.00,1125.00,1124.75,1125.00,100,243
02/07/2005,15:05,1125.00,1125.25,1124.75,1124.75,346,543
02/07/2005,15:06,1124.75,1125.00,1124.25,1124.25,489,2242
02/07/2005,15:07,1124.50,1124.50,1124.25,1124.50,556,82
02/07/2005,15:08,1124.25,1124.50,1124.00,1124.25,170,915
02/07/2005,15:09,1124.25,1124.25,1123.75,1124.00,1452,875
02/07/2005,15:10,1124.00,1124.25,1124.00,1124.25,258,30
02/07/2005,15:11,1124.00,1124.25,1124.00,1124.25,197,150
02/07/2005,15:12,1124.00,1124.25,1124.00,1124.00,204,103
02/07/2005,15:13,1124.25,1124.25,1124.00,1124.25,70,79
02/07/2005,15:14,1124.00,1124.25,1124.00,1124.00,267,411
02/07/2005,15:15,1124.00,1124.25,1123.50,1123.50,1178,3026
02/07/2005,15:16,1123.50,1123.75,1123.50,1123.75,41,1
02/07/2005,15:31,1124.00,1124.00,1123.75,1123.75,84,206
02/07/2005,15:32,1123.75,1123.75,1123.50,1123.50,2,26
02/07/2005,15:33,1123.75,1123.75,1123.50,1123.50,11,23
02/07/2005,15:34,1123.75,1123.75,1123.50,1123.75,6,108
02/07/2005,15:35,1123.50,1123.75,1123.50,1123.75,8,11
02/07/2005,15:36,1123.75,1124.00,1123.50,1123.75,107,51
02/07/2005,15:37,1123.75,1123.75,1123.75,1123.75,0,33
02/07/2005,15:38,1123.75,1124.00,1123.50,1123.75,3,22
02/07/2005,15:40,1123.50,1123.75,1123.50,1123.75,44,1
02/07/2005,15:42,1123.50,1123.50,1123.50,1123.50,0,6
02/07/2005,15:45,1123.50,1123.75,1123.50,1123.75,1,2
02/07/2005,15:46,1123.75,1123.75,1123.75,1123.75,8,0
02/07/2005,15:47,1123.75,1123.75,1123.75,1123.75,40,0
02/07/2005,15:48,1124.00,1124.00,1123.75,1123.75,1,1
02/07/2005,15:49,1123.75,1123.75,1123.75,1123.75,0,3
02/07/2005,15:50,1123.75,1123.75,1123.75,1123.75,0,37
02/07/2005,15:51,1123.75,1123.75,1123.75,1123.75,0,7
02/07/2005,15:52,1123.75,1123.75,1123.75,1123.75,0,6
02/07/2005,15:53,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,15:54,1123.75,1123.75,1123.75,1123.75,0,2
02/07/2005,15:55,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,15:57,1123.75,1123.75,1123.75,1123.75,0,7
02/07/2005,15:58,1123.75,1123.75,1123.75,1123.75,0,3
02/07/2005,15:59,1123.75,1123.75,1123.50,1123.50,0,11
02/07/2005,16:00,1123.75,1123.75,1123.50,1123.50,1,10
02/07/2005,17:01,1123.75,1123.75,1123.75,1123.75,39,0
02/07/2005,17:03,1123.75,1123.75,1123.50,1123.50,1,8
02/07/2005,17:04,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,17:06,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,17:09,1123.75,1123.75,1123.75,1123.75,16,0
02/07/2005,17:10,1123.75,1123.75,1123.75,1123.75,4,0
02/07/2005,17:13,1123.75,1123.75,1123.75,1123.75,10,0
02/07/2005,17:15,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,17:20,1123.75,1123.75,1123.75,1123.75,13,0
02/07/2005,17:29,1123.75,1123.75,1123.75,1123.75,9,0
02/07/2005,17:31,1124.00,1124.00,1124.00,1124.00,19,0
02/07/2005,17:32,1124.00,1124.00,1124.00,1124.00,101,0
02/07/2005,17:33,1124.00,1124.00,1124.00,1124.00,19,0
02/07/2005,17:34,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,17:35,1124.00,1124.00,1124.00,1124.00,4,0
02/07/2005,17:36,1124.00,1124.25,1124.00,1124.25,24,0
02/07/2005,17:39,1124.25,1124.25,1124.25,1124.25,14,0
02/07/2005,17:40,1124.00,1124.25,1124.00,1124.25,10,2
02/07/2005,17:41,1124.25,1124.25,1124.25,1124.25,2,0
02/07/2005,17:45,1124.00,1124.00,1124.00,1124.00,0,2
02/07/2005,17:46,1124.25,1124.25,1124.25,1124.25,1,0
02/07/2005,17:47,1124.25,1124.25,1124.25,1124.25,2,0
02/07/2005,17:48,1124.25,1124.25,1124.25,1124.25,14,0
02/07/2005,17:51,1124.00,1124.00,1124.00,1124.00,0,8
02/07/2005,17:54,1124.25,1124.25,1124.25,1124.25,10,0
02/07/2005,18:00,1124.00,1124.00,1124.00,1124.00,0,14
02/07/2005,18:01,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,18:06,1124.25,1124.25,1124.25,1124.25,1,0
02/07/2005,18:07,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,18:08,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,18:09,1124.25,1124.25,1124.25,1124.25,10,0
02/07/2005,18:10,1124.00,1124.00,1124.00,1124.00,0,8
02/07/2005,18:14,1124.25,1124.25,1124.25,1124.25,1,0
02/07/2005,18:15,1124.00,1124.00,1124.00,1124.00,0,5
02/07/2005,18:16,1124.00,1124.00,1124.00,1124.00,0,40
02/07/2005,18:20,1124.00,1124.00,1124.00,1124.00,0,9
02/07/2005,18:27,1124.00,1124.00,1124.00,1124.00,0,15
02/07/2005,18:28,1124.00,1124.00,1124.00,1124.00,0,14
02/07/2005,18:30,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,18:32,1123.75,1123.75,1123.75,1123.75,0,8
02/07/2005,18:40,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,18:41,1123.75,1123.75,1123.75,1123.75,0,8
02/07/2005,18:45,1123.75,1123.75,1123.75,1123.75,0,10
02/07/2005,18:46,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,18:47,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,18:49,1124.00,1124.00,1124.00,1124.00,2,0
02/07/2005,18:51,1123.75,1123.75,1123.75,1123.75,0,8
02/07/2005,18:52,1123.75,1123.75,1123.75,1123.75,0,5
02/07/2005,18:53,1123.75,1123.75,1123.50,1123.50,0,82
02/07/2005,18:54,1123.50,1123.50,1123.50,1123.50,0,11
02/07/2005,18:55,1123.50,1123.50,1123.50,1123.50,0,13
02/07/2005,18:56,1123.75,1123.75,1123.75,1123.75,11,0
02/07/2005,18:57,1123.50,1123.50,1123.50,1123.50,0,8
02/07/2005,18:58,1123.50,1123.50,1123.50,1123.50,0,5
02/07/2005,19:02,1123.75,1123.75,1123.75,1123.75,6,0
02/07/2005,19:03,1123.75,1124.00,1123.75,1124.00,5,0
02/07/2005,19:04,1124.00,1124.00,1124.00,1124.00,6,0
02/07/2005,19:06,1123.75,1123.75,1123.75,1123.75,0,3
02/07/2005,19:07,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,19:08,1123.75,1123.75,1123.50,1123.50,0,10
02/07/2005,19:09,1123.75,1123.75,1123.75,1123.75,4,0
02/07/2005,19:15,1124.00,1124.00,1123.50,1123.50,2,2
02/07/2005,19:16,1123.75,1123.75,1123.75,1123.75,6,0
02/07/2005,19:17,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,19:25,1123.50,1123.50,1123.50,1123.50,0,5
02/07/2005,19:27,1123.75,1123.75,1123.75,1123.75,11,0
02/07/2005,19:28,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,19:32,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,19:34,1123.50,1123.50,1123.50,1123.50,0,1
02/07/2005,19:36,1123.50,1123.50,1123.50,1123.50,0,1
02/07/2005,19:42,1123.50,1123.50,1123.50,1123.50,0,7
02/07/2005,19:44,1123.50,1123.75,1123.50,1123.75,5,5
02/07/2005,19:45,1123.75,1124.00,1123.75,1124.00,57,0
02/07/2005,19:46,1124.00,1124.00,1123.75,1124.00,10,5
02/07/2005,19:47,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,19:48,1124.00,1124.25,1124.00,1124.00,5,5
02/07/2005,19:52,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,19:53,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,19:54,1123.75,1123.75,1123.75,1123.75,0,10
02/07/2005,19:55,1123.50,1123.75,1123.50,1123.75,3,1
02/07/2005,19:56,1123.75,1123.75,1123.75,1123.75,3,0
02/07/2005,19:57,1123.50,1123.75,1123.50,1123.75,1,1
02/07/2005,20:00,1123.50,1123.75,1123.50,1123.75,1,1
02/07/2005,20:04,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,20:08,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,20:17,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,20:18,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,20:19,1123.75,1124.00,1123.75,1124.00,20,1
02/07/2005,20:22,1123.75,1124.00,1123.75,1124.00,2,1
02/07/2005,20:25,1124.00,1124.00,1124.00,1124.00,4,0
02/07/2005,20:40,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,20:49,1124.00,1124.00,1124.00,1124.00,50,0
02/07/2005,20:50,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,20:51,1124.00,1124.00,1124.00,1124.00,7,0
02/07/2005,20:53,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,20:54,1124.00,1124.00,1124.00,1124.00,2,0
02/07/2005,20:55,1124.00,1124.25,1124.00,1124.25,4,0
02/07/2005,20:57,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,21:02,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,21:03,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,21:05,1124.00,1124.00,1124.00,1124.00,0,2
02/07/2005,21:09,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,21:25,1123.75,1123.75,1123.75,1123.75,0,5
02/07/2005,21:34,1124.00,1124.00,1124.00,1124.00,20,0
02/07/2005,21:40,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,21:42,1124.00,1124.00,1124.00,1124.00,5,0
02/07/2005,21:47,1124.00,1124.00,1124.00,1124.00,27,0
02/07/2005,21:48,1124.00,1124.00,1124.00,1124.00,10,0
02/07/2005,21:49,1124.00,1124.00,1123.75,1123.75,6,13
02/07/2005,21:50,1123.75,1123.75,1123.75,1123.75,0,4
02/07/2005,21:51,1123.75,1123.75,1123.75,1123.75,0,2
02/07/2005,21:52,1123.75,1123.75,1123.75,1123.75,0,3
02/07/2005,21:53,1123.75,1123.75,1123.75,1123.75,0,4
02/07/2005,21:55,1123.50,1123.50,1123.50,1123.50,0,1
02/07/2005,21:57,1123.75,1123.75,1123.75,1123.75,5,0
02/07/2005,21:59,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,22:00,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,22:01,1123.75,1123.75,1123.75,1123.75,4,0
02/07/2005,22:02,1123.75,1123.75,1123.75,1123.75,2,0
02/07/2005,22:05,1123.75,1123.75,1123.75,1123.75,5,0
02/07/2005,22:07,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,22:10,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,22:11,1123.75,1123.75,1123.50,1123.50,0,6
02/07/2005,22:12,1123.50,1123.50,1123.50,1123.50,0,21
02/07/2005,22:14,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,22:15,1123.75,1123.75,1123.75,1123.75,11,0
02/07/2005,22:17,1124.00,1124.00,1124.00,1124.00,5,0
02/07/2005,22:19,1124.00,1124.00,1124.00,1124.00,9,0
02/07/2005,22:21,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,22:23,1124.25,1124.25,1124.25,1124.25,1,0
02/07/2005,22:25,1124.25,1124.25,1124.25,1124.25,1,0
02/07/2005,22:26,1124.25,1124.25,1124.25,1124.25,1,0
02/07/2005,22:27,1124.25,1124.25,1124.25,1124.25,1,0
02/07/2005,22:30,1124.00,1124.00,1124.00,1124.00,0,2
02/07/2005,22:33,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,22:36,1124.00,1124.00,1124.00,1124.00,0,2
02/07/2005,22:37,1124.00,1124.00,1124.00,1124.00,0,1
02/07/2005,22:40,1124.00,1124.00,1123.75,1123.75,0,4
02/07/2005,22:45,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,22:58,1124.00,1124.00,1124.00,1124.00,3,0
02/07/2005,23:04,1124.00,1124.00,1124.00,1124.00,1,0
02/07/2005,23:18,1124.00,1124.00,1124.00,1124.00,5,0
02/07/2005,23:22,1124.00,1124.00,1124.00,1124.00,15,0
02/07/2005,23:24,1123.75,1123.75,1123.75,1123.75,0,11
02/07/2005,23:27,1123.75,1123.75,1123.75,1123.75,0,1
02/07/2005,23:44,1123.75,1123.75,1123.75,1123.75,0,15
02/07/2005,23:45,1123.75,1123.75,1123.50,1123.75,2,22
02/07/2005,23:47,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,23:50,1123.75,1123.75,1123.75,1123.75,1,0
02/07/2005,23:53,1123.50,1123.75,1123.50,1123.75,1,18
02/08/2005,00:01,1123.50,1123.50,1123.50,1123.50,0,1
02/08/2005,00:02,1123.75,1123.75,1123.75,1123.75,1,0
02/08/2005,00:06,1123.75,1123.75,1123.75,1123.75,1,0
02/08/2005,00:16,1123.75,1123.75,1123.75,1123.75,2,0
02/08/2005,00:18,1123.75,1123.75,1123.75,1123.75,2,0
02/08/2005,00:21,1123.75,1123.75,1123.75,1123.75,1,0
02/08/2005,00:23,1123.75,1123.75,1123.75,1123.75,1,0
02/08/2005,00:35,1123.75,1123.75,1123.75,1123.75,6,0
02/08/2005,00:39,1124.00,1124.00,1124.00,1124.00,2,0
02/08/2005,00:48,1123.75,1123.75,1123.75,1123.75,0,7
02/08/2005,00:50,1124.00,1124.00,1124.00,1124.00,2,0
02/08/2005,00:57,1123.75,1123.75,1123.75,1123.75,0,1
02/08/2005,01:01,1124.00,1124.00,1124.00,1124.00,1,0
02/08/2005,01:02,1123.75,1123.75,1123.75,1123.75,0,2
02/08/2005,01:03,1123.75,1124.00,1123.50,1123.75,26,45
02/08/2005,01:04,1123.75,1123.75,1123.75,1123.75,0,15
02/08/2005,01:05,1123.75,1123.75,1123.75,1123.75,0,14
02/08/2005,01:06,1123.75,1123.75,1123.75,1123.75,0,4
02/08/2005,01:08,1123.75,1123.75,1123.75,1123.75,0,2
02/08/2005,01:18,1123.75,1123.75,1123.75,1123.75,0,1
02/08/2005,01:21,1124.00,1124.00,1124.00,1124.00,4,0
02/08/2005,01:24,1124.00,1124.25,1124.00,1124.25,64,0
02/08/2005,01:25,1124.25,1124.25,1124.25,1124.25,25,0
02/08/2005,01:26,1124.25,1124.25,1124.25,1124.25,25,0
02/08/2005,01:28,1124.25,1124.25,1124.25,1124.25,2,0
02/08/2005,01:33,1124.25,1124.25,1124.25,1124.25,50,0
02/08/2005,01:35,1124.25,1124.25,1124.25,1124.25,15,0
02/08/2005,01:41,1124.00,1124.00,1124.00,1124.00,0,2
02/08/2005,01:45,1124.25,1124.25,1124.25,1124.25,20,0
02/08/2005,01:46,1124.25,1124.25,1124.25,1124.25,7,0
02/08/2005,01:47,1124.00,1124.00,1124.00,1124.00,0,112
02/08/2005,01:48,1124.00,1124.00,1124.00,1124.00,0,55
02/08/2005,01:49,1124.00,1124.00,1124.00,1124.00,0,5
02/08/2005,01:50,1124.00,1124.00,1124.00,1124.00,0,2
02/08/2005,01:54,1124.00,1124.00,1124.00,1124.00,0,25
02/08/2005,01:56,1124.00,1124.00,1123.75,1123.75,0,78
02/08/2005,01:58,1123.50,1123.75,1123.50,1123.75,19,1
02/08/2005,01:59,1123.75,1123.75,1123.75,1123.75,13,0
02/08/2005,02:00,1123.75,1123.75,1123.75,1123.75,24,0
02/08/2005,02:01,1124.00,1124.00,1123.75,1123.75,9,59
02/08/2005,02:02,1123.75,1123.75,1123.75,1123.75,0,8
02/08/2005,02:03,1123.75,1124.00,1123.75,1124.00,2,28
02/08/2005,02:04,1124.00,1124.00,1124.00,1124.00,55,0
02/08/2005,02:05,1124.00,1124.00,1124.00,1124.00,11,0
02/08/2005,02:06,1124.00,1124.00,1124.00,1124.00,1,0
02/08/2005,02:07,1124.00,1124.00,1123.75,1123.75,7,57
02/08/2005,02:08,1123.50,1123.50,1123.50,1123.50,0,10
02/08/2005,02:09,1123.75,1123.75,1123.75,1123.75,1,0
02/08/2005,02:10,1123.50,1123.50,1123.50,1123.50,0,101
02/08/2005,02:11,1123.75,1123.75,1123.50,1123.50,63,5
02/08/2005,02:12,1123.50,1123.50,1123.50,1123.50,0,60
02/08/2005,02:13,1123.50,1123.75,1123.50,1123.50,2,42
02/08/2005,02:14,1123.50,1123.50,1123.25,1123.50,26,128
02/08/2005,02:15,1123.50,1123.50,1123.50,1123.50,1,0
02/08/2005,02:16,1123.50,1123.75,1123.25,1123.75,220,257
02/08/2005,02:17,1123.75,1123.75,1123.75,1123.75,66,0
02/08/2005,02:18,1124.00,1124.00,1123.50,1123.50,2,54
02/08/2005,02:19,1123.50,1123.50,1123.25,1123.25,1,141
02/08/2005,02:20,1123.50,1123.50,1123.50,1123.50,1,0
02/08/2005,02:21,1123.25,1123.25,1123.25,1123.25,0,10
02/08/2005,02:22,1123.50,1123.50,1123.50,1123.50,19,0
02/08/2005,02:23,1123.50,1123.50,1123.50,1123.50,32,0
02/08/2005,02:24,1123.50,1123.50,1123.50,1123.50,19,0
02/08/2005,02:26,1123.50,1123.50,1123.50,1123.50,1,0
02/08/2005,02:28,1123.25,1123.25,1123.25,1123.25,0,35
02/08/2005,02:29,1123.25,1123.25,1123.00,1123.25,5,5
02/08/2005,02:30,1123.25,1123.25,1123.25,1123.25,18,0
02/08/2005,02:31,1123.25,1123.25,1123.25,1123.25,4,0
02/08/2005,02:32,1123.25,1123.25,1123.25,1123.25,10,0
02/08/2005,02:33,1123.50,1123.50,1123.50,1123.50,1,0
02/08/2005,02:34,1123.25,1123.25,1123.25,1123.25,0,15
02/08/2005,02:36,1123.25,1123.25,1123.25,1123.25,0,5
02/08/2005,02:37,1123.50,1123.75,1123.50,1123.75,107,0
02/08/2005,02:38,1123.50,1123.50,1123.50,1123.50,0,17
02/08/2005,02:41,1123.75,1124.00,1123.75,1124.00,19,0
02/08/2005,02:43,1124.00,1124.00,1123.75,1123.75,41,1
02/08/2005,02:45,1124.00,1124.00,1124.00,1124.00,1,0
02/08/2005,02:46,1124.00,1124.25,1124.00,1124.00,16,12
02/08/2005,02:47,1124.00,1124.00,1123.75,1123.75,7,9
02/08/2005,02:48,1124.00,1124.25,1124.00,1124.25,16,0
02/08/2005,02:49,1124.00,1124.00,1124.00,1124.00,0,20
02/08/2005,02:50,1123.75,1123.75,1123.75,1123.75,0,3
02/08/2005,02:52,1124.00,1124.00,1124.00,1124.00,6,0
02/08/2005,02:55,1124.25,1124.25,1124.00,1124.00,1,3
02/08/2005,02:56,1124.00,1124.00,1124.00,1124.00,0,12
02/08/2005,02:57,1124.00,1124.00,1124.00,1124.00,0,3
02/08/2005,03:00,1124.25,1124.25,1124.25,1124.25,101,0
02/08/2005,03:01,1124.25,1124.50,1124.25,1124.25,8,9
02/08/2005,03:02,1124.25,1124.25,1124.25,1124.25,0,1
02/08/2005,03:03,1124.25,1124.25,1124.25,1124.25,0,5
02/08/2005,03:04,1124.25,1124.25,1124.25,1124.25,0,1
02/08/2005,03:05,1124.25,1124.25,1124.25,1124.25,0,8
02/08/2005,03:07,1124.50,1124.50,1124.50,1124.50,40,0
02/08/2005,03:09,1124.50,1124.50,1124.50,1124.50,1,0
02/08/2005,03:10,1124.50,1124.50,1124.50,1124.50,15,0
02/08/2005,03:11,1124.25,1124.25,1124.25,1124.25,0,1
02/08/2005,03:12,1124.50,1124.50,1124.25,1124.25,1,5
02/08/2005,03:13,1124.50,1124.50,1124.50,1124.50,2,0
02/08/2005,03:15,1124.25,1124.25,1124.25,1124.25,0,1
02/08/2005,03:18,1124.50,1124.50,1124.25,1124.50,44,4
02/08/2005,03:19,1124.50,1124.50,1124.50,1124.50,140,0
02/08/2005,03:20,1124.25,1124.25,1124.25,1124.25,0,60
02/08/2005,03:21,1124.50,1124.50,1124.25,1124.25,12,18
02/08/2005,03:22,1124.25,1124.25,1124.25,1124.25,0,41
02/08/2005,03:23,1124.25,1124.25,1124.25,1124.25,0,26
02/08/2005,03:24,1124.50,1124.50,1124.50,1124.50,1,0
02/08/2005,03:25,1124.50,1124.50,1124.50,1124.50,4,0
02/08/2005,03:27,1124.50,1124.50,1124.50,1124.50,1,0
02/08/2005,03:28,1124.50,1124.50,1124.50,1124.50,51,0
02/08/2005,03:29,1124.25,1124.25,1124.25,1124.25,0,135
02/08/2005,03:31,1124.00,1124.00,1124.00,1124.00,0,121
02/08/2005,03:32,1123.75,1123.75,1123.75,1123.75,0,1
02/08/2005,03:33,1124.00,1124.00,1124.00,1124.00,5,0
02/08/2005,03:36,1124.25,1124.25,1124.25,1124.25,134,0
02/08/2005,03:38,1124.50,1124.50,1124.50,1124.50,1,0
02/08/2005,03:39,1124.50,1124.50,1124.50,1124.50,1,0
02/08/2005,03:41,1124.50,1124.50,1124.50,1124.50,1,0
02/08/2005,03:42,1124.50,1124.50,1124.50,1124.50,1,0
02/08/2005,03:43,1124.50,1124.75,1124.50,1124.50,107,23
02/08/2005,03:44,1124.50,1124.75,1124.50,1124.50,49,3
02/08/2005,03:46,1124.50,1124.50,1124.50,1124.50,0,22
02/08/2005,03:47,1124.50,1124.50,1124.50,1124.50,0,13
02/08/2005,03:48,1124.50,1124.50,1124.50,1124.50,0,5
02/08/2005,03:49,1124.75,1124.75,1124.75,1124.75,3,0
02/08/2005,03:50,1124.75,1124.75,1124.75,1124.75,8,0
02/08/2005,03:51,1124.50,1125.00,1124.50,1124.75,174,39
02/08/2005,03:52,1124.75,1124.75,1124.75,1124.75,0,66
02/08/2005,03:57,1124.75,1124.75,1124.75,1124.75,0,14
02/08/2005,03:58,1124.75,1124.75,1124.75,1124.75,0,52
02/08/2005,03:59,1124.75,1124.75,1124.50,1124.50,0,47
02/08/2005,04:01,1124.75,1124.75,1124.75,1124.75,41,0
02/08/2005,04:02,1124.75,1124.75,1124.75,1124.75,98,0
02/08/2005,04:03,1124.75,1124.75,1124.75,1124.75,6,0
02/08/2005,04:04,1124.75,1124.75,1124.75,1124.75,5,0
02/08/2005,04:06,1124.75,1124.75,1124.75,1124.75,39,0
02/08/2005,04:07,1124.75,1124.75,1124.75,1124.75,18,0
02/08/2005,04:08,1124.75,1124.75,1124.50,1124.50,18,1
02/08/2005,04:09,1124.50,1124.75,1124.50,1124.75,1,32
02/08/2005,04:10,1124.75,1124.75,1124.75,1124.75,5,0
02/08/2005,04:11,1124.75,1124.75,1124.75,1124.75,1,0
02/08/2005,04:16,1124.75,1124.75,1124.75,1124.75,1,0
02/08/2005,04:18,1124.50,1124.50,1124.50,1124.50,0,59
02/08/2005,04:19,1124.50,1124.50,1124.50,1124.50,0,1
02/08/2005,04:20,1124.50,1124.75,1124.50,1124.75,1,5
02/08/2005,04:23,1124.75,1124.75,1124.75,1124.75,127,0
02/08/2005,04:24,1124.75,1124.75,1124.75,1124.75,9,0
02/08/2005,04:26,1124.75,1125.00,1124.75,1125.00,4,0
02/08/2005,04:27,1124.75,1124.75,1124.75,1124.75,0,8
02/08/2005,04:28,1124.75,1124.75,1124.75,1124.75,0,1
02/08/2005,04:29,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,04:30,1124.75,1124.75,1124.75,1124.75,0,2
02/08/2005,04:31,1124.75,1125.00,1124.75,1125.00,2,3
02/08/2005,04:33,1124.75,1124.75,1124.75,1124.75,0,6
02/08/2005,04:35,1124.75,1124.75,1124.75,1124.75,0,105
02/08/2005,04:38,1125.00,1125.00,1125.00,1125.00,26,0
02/08/2005,04:39,1125.00,1125.25,1125.00,1125.25,542,0
02/08/2005,04:40,1125.25,1125.50,1125.25,1125.25,141,3
02/08/2005,04:41,1125.50,1125.50,1125.25,1125.25,2,97
02/08/2005,04:42,1125.25,1125.25,1125.25,1125.25,0,56
02/08/2005,04:43,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,04:44,1125.25,1125.50,1125.25,1125.25,1,17
02/08/2005,04:45,1125.00,1125.25,1125.00,1125.25,14,2
02/08/2005,04:46,1125.25,1125.25,1125.25,1125.25,49,0
02/08/2005,04:47,1125.25,1125.50,1125.25,1125.50,60,0
02/08/2005,04:48,1125.25,1125.50,1125.25,1125.50,1,3
02/08/2005,04:49,1125.25,1125.25,1125.25,1125.25,0,5
02/08/2005,04:50,1125.25,1125.25,1125.25,1125.25,0,11
02/08/2005,04:51,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,04:52,1125.25,1125.25,1125.25,1125.25,0,3
02/08/2005,04:54,1125.25,1125.50,1125.25,1125.50,10,2
02/08/2005,04:56,1125.50,1125.50,1125.50,1125.50,20,0
02/08/2005,04:57,1125.50,1125.50,1125.50,1125.50,75,0
02/08/2005,04:58,1125.50,1125.75,1125.50,1125.50,75,22
02/08/2005,04:59,1125.50,1125.50,1125.50,1125.50,0,8
02/08/2005,05:00,1125.50,1125.50,1125.50,1125.50,0,5
02/08/2005,05:01,1125.50,1125.50,1125.50,1125.50,0,3
02/08/2005,05:03,1125.75,1125.75,1125.75,1125.75,1,0
02/08/2005,05:04,1125.75,1125.75,1125.50,1125.50,50,2
02/08/2005,05:06,1125.75,1125.75,1125.75,1125.75,35,0
02/08/2005,05:08,1125.50,1125.50,1125.50,1125.50,0,137
02/08/2005,05:09,1125.25,1125.25,1125.25,1125.25,0,73
02/08/2005,05:10,1125.25,1125.25,1125.25,1125.25,0,12
02/08/2005,05:11,1125.50,1125.50,1125.50,1125.50,27,0
02/08/2005,05:12,1125.50,1125.50,1125.50,1125.50,119,0
02/08/2005,05:13,1125.50,1125.75,1125.50,1125.75,3,0
02/08/2005,05:15,1125.50,1125.50,1125.50,1125.50,0,2
02/08/2005,05:17,1125.50,1125.50,1125.50,1125.50,0,2
02/08/2005,05:20,1125.50,1125.50,1125.25,1125.25,0,62
02/08/2005,05:22,1125.50,1125.50,1125.50,1125.50,45,0
02/08/2005,05:23,1125.50,1125.50,1125.50,1125.50,21,0
02/08/2005,05:25,1125.50,1125.50,1125.50,1125.50,26,0
02/08/2005,05:26,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,05:27,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,05:28,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,05:30,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,05:31,1125.25,1125.25,1125.25,1125.25,0,9
02/08/2005,05:32,1125.50,1125.50,1125.50,1125.50,13,0
02/08/2005,05:36,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,05:38,1125.50,1125.50,1125.50,1125.50,2,0
02/08/2005,05:39,1125.50,1125.50,1125.25,1125.25,1,1
02/08/2005,05:40,1125.50,1125.50,1125.50,1125.50,26,0
02/08/2005,05:41,1125.25,1125.25,1125.25,1125.25,0,3
02/08/2005,05:46,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,05:47,1125.25,1125.25,1125.25,1125.25,0,10
02/08/2005,05:49,1125.25,1125.25,1125.25,1125.25,0,10
02/08/2005,05:53,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,05:54,1125.25,1125.25,1125.25,1125.25,0,7
02/08/2005,05:55,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,05:56,1125.25,1125.50,1125.25,1125.50,1,1
02/08/2005,05:59,1125.50,1125.50,1125.50,1125.50,5,0
02/08/2005,06:01,1125.50,1125.50,1125.50,1125.50,56,0
02/08/2005,06:02,1125.50,1125.50,1125.50,1125.50,10,0
02/08/2005,06:04,1125.25,1125.25,1125.25,1125.25,0,6
02/08/2005,06:05,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,06:06,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,06:07,1125.25,1125.25,1125.25,1125.25,0,4
02/08/2005,06:09,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,06:10,1125.50,1125.50,1125.50,1125.50,156,0
02/08/2005,06:11,1125.50,1125.50,1125.50,1125.50,18,0
02/08/2005,06:12,1125.75,1125.75,1125.75,1125.75,2,0
02/08/2005,06:13,1125.50,1125.50,1125.50,1125.50,0,3
02/08/2005,06:16,1125.75,1125.75,1125.75,1125.75,1,0
02/08/2005,06:17,1125.75,1125.75,1125.75,1125.75,2,0
02/08/2005,06:18,1125.50,1125.50,1125.50,1125.50,0,56
02/08/2005,06:19,1125.50,1125.75,1125.50,1125.75,34,11
02/08/2005,06:20,1125.75,1125.75,1125.75,1125.75,50,0
02/08/2005,06:21,1125.75,1125.75,1125.75,1125.75,50,0
02/08/2005,06:22,1125.50,1125.50,1125.50,1125.50,0,10
02/08/2005,06:24,1125.50,1125.50,1125.50,1125.50,0,15
02/08/2005,06:25,1125.75,1125.75,1125.75,1125.75,46,0
02/08/2005,06:26,1125.50,1125.50,1125.50,1125.50,0,21
02/08/2005,06:27,1125.50,1125.75,1125.50,1125.50,50,11
02/08/2005,06:28,1125.50,1125.75,1125.50,1125.50,5,110
02/08/2005,06:29,1125.50,1125.50,1125.50,1125.50,0,1
02/08/2005,06:30,1125.50,1125.50,1125.50,1125.50,0,10
02/08/2005,06:31,1125.25,1125.50,1125.25,1125.50,45,10
02/08/2005,06:32,1125.25,1125.25,1125.25,1125.25,0,4
02/08/2005,06:34,1125.25,1125.25,1125.25,1125.25,0,202
02/08/2005,06:35,1125.25,1125.25,1125.25,1125.25,0,44
02/08/2005,06:36,1125.00,1125.25,1125.00,1125.25,1,2
02/08/2005,06:37,1125.25,1125.25,1125.25,1125.25,21,0
02/08/2005,06:40,1125.25,1125.25,1125.00,1125.00,1,2
02/08/2005,06:42,1125.00,1125.00,1125.00,1125.00,0,2
02/08/2005,06:43,1125.00,1125.00,1125.00,1125.00,0,140
02/08/2005,06:45,1125.00,1125.00,1125.00,1125.00,0,3
02/08/2005,06:46,1125.25,1125.25,1125.25,1125.25,13,0
02/08/2005,06:47,1125.00,1125.00,1125.00,1125.00,0,3
02/08/2005,06:48,1125.00,1125.00,1125.00,1125.00,0,9
02/08/2005,06:49,1125.25,1125.25,1125.00,1125.00,5,1
02/08/2005,06:52,1125.00,1125.00,1125.00,1125.00,0,17
02/08/2005,06:53,1125.25,1125.25,1125.25,1125.25,4,0
02/08/2005,06:56,1125.25,1125.25,1125.00,1125.25,2,1
02/08/2005,06:57,1125.00,1125.00,1125.00,1125.00,0,5
02/08/2005,06:58,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,07:00,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,07:02,1125.00,1125.00,1125.00,1125.00,0,5
02/08/2005,07:03,1125.25,1125.25,1125.25,1125.25,145,0
02/08/2005,07:04,1125.25,1125.25,1125.25,1125.25,56,0
02/08/2005,07:05,1125.25,1125.50,1125.25,1125.50,16,0
02/08/2005,07:06,1125.50,1125.50,1125.50,1125.50,5,0
02/08/2005,07:07,1125.25,1125.25,1124.75,1124.75,6,227
02/08/2005,07:08,1125.00,1125.00,1124.75,1125.00,39,1
02/08/2005,07:09,1125.00,1125.00,1124.75,1124.75,4,1
02/08/2005,07:10,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,07:11,1124.75,1125.00,1124.75,1124.75,7,3
02/08/2005,07:12,1124.75,1124.75,1124.50,1124.75,7,203
02/08/2005,07:13,1124.50,1124.50,1124.50,1124.50,0,204
02/08/2005,07:14,1124.50,1124.50,1124.25,1124.25,0,71
02/08/2005,07:15,1124.50,1124.50,1124.50,1124.50,141,0
02/08/2005,07:16,1124.50,1124.75,1124.50,1124.75,105,0
02/08/2005,07:17,1124.50,1124.50,1124.50,1124.50,0,4
02/08/2005,07:18,1124.50,1124.50,1124.50,1124.50,0,30
02/08/2005,07:19,1124.50,1124.50,1124.50,1124.50,0,6
02/08/2005,07:20,1124.50,1124.50,1124.50,1124.50,0,18
02/08/2005,07:21,1124.50,1124.75,1124.50,1124.75,52,1
02/08/2005,07:22,1124.75,1124.75,1124.75,1124.75,41,0
02/08/2005,07:23,1124.75,1124.75,1124.75,1124.75,11,0
02/08/2005,07:24,1124.75,1124.75,1124.75,1124.75,15,0
02/08/2005,07:25,1124.75,1124.75,1124.75,1124.75,1,0
02/08/2005,07:26,1124.75,1124.75,1124.75,1124.75,117,0
02/08/2005,07:27,1124.75,1124.75,1124.75,1124.75,7,0
02/08/2005,07:28,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,07:29,1124.75,1124.75,1124.75,1124.75,0,37
02/08/2005,07:30,1124.50,1124.75,1124.50,1124.50,10,183
02/08/2005,07:31,1124.50,1124.75,1124.25,1124.75,34,8
02/08/2005,07:32,1124.75,1124.75,1124.75,1124.75,1,0
02/08/2005,07:33,1124.75,1124.75,1124.75,1124.75,15,0
02/08/2005,07:34,1124.75,1124.75,1124.75,1124.75,6,0
02/08/2005,07:36,1124.50,1125.25,1124.50,1125.00,782,221
02/08/2005,07:37,1125.00,1125.00,1125.00,1125.00,84,0
02/08/2005,07:38,1124.75,1125.00,1124.75,1125.00,21,22
02/08/2005,07:39,1125.00,1125.00,1125.00,1125.00,159,0
02/08/2005,07:40,1124.75,1125.00,1124.75,1125.00,3,1
02/08/2005,07:41,1124.75,1124.75,1124.50,1124.50,0,116
02/08/2005,07:42,1124.50,1124.50,1124.50,1124.50,0,25
02/08/2005,07:43,1124.75,1124.75,1124.50,1124.50,17,20
02/08/2005,07:44,1124.50,1124.50,1124.50,1124.50,0,3
02/08/2005,07:45,1124.75,1124.75,1124.50,1124.75,152,2
02/08/2005,07:46,1124.75,1124.75,1124.50,1124.50,5,2
02/08/2005,07:49,1124.75,1124.75,1124.50,1124.50,1,248
02/08/2005,07:50,1124.50,1124.50,1124.25,1124.25,0,386
02/08/2005,07:51,1124.25,1124.50,1124.25,1124.50,5,4
02/08/2005,07:52,1124.50,1124.50,1124.50,1124.50,12,0
02/08/2005,07:53,1124.25,1124.25,1124.25,1124.25,0,429
02/08/2005,07:54,1124.50,1124.50,1124.50,1124.50,5,0
02/08/2005,07:55,1124.25,1124.25,1124.25,1124.25,0,2
02/08/2005,07:56,1124.50,1124.50,1124.25,1124.25,2,90
02/08/2005,07:57,1124.25,1124.25,1124.00,1124.25,39,17
02/08/2005,07:58,1124.25,1124.50,1124.25,1124.25,40,26
02/08/2005,07:59,1124.25,1124.25,1124.25,1124.25,0,13
02/08/2005,08:00,1124.25,1124.50,1124.25,1124.50,120,4
02/08/2005,08:01,1124.50,1124.50,1124.50,1124.50,1,0
02/08/2005,08:02,1124.50,1124.50,1124.50,1124.50,24,0
02/08/2005,08:03,1124.50,1124.50,1124.50,1124.50,36,0
02/08/2005,08:04,1124.25,1124.50,1124.25,1124.50,23,1
02/08/2005,08:05,1124.50,1124.50,1124.50,1124.50,30,0
02/08/2005,08:06,1124.50,1124.50,1124.50,1124.50,29,0
02/08/2005,08:07,1124.50,1124.50,1124.25,1124.50,35,10
02/08/2005,08:08,1124.50,1124.75,1124.50,1124.50,40,33
02/08/2005,08:09,1124.50,1124.50,1124.25,1124.50,105,166
02/08/2005,08:10,1124.50,1124.50,1124.50,1124.50,55,0
02/08/2005,08:11,1124.50,1124.50,1124.50,1124.50,10,0
02/08/2005,08:12,1124.50,1124.50,1124.50,1124.50,63,0
02/08/2005,08:13,1124.50,1124.50,1124.50,1124.50,59,0
02/08/2005,08:14,1124.50,1124.75,1124.50,1124.50,6,11
02/08/2005,08:15,1124.50,1124.50,1124.50,1124.50,0,19
02/08/2005,08:16,1124.50,1124.50,1124.25,1124.25,0,13
02/08/2005,08:17,1124.25,1124.50,1124.25,1124.50,5,11
02/08/2005,08:18,1124.25,1124.50,1124.25,1124.50,1,10
02/08/2005,08:19,1124.50,1124.50,1124.25,1124.25,57,4
02/08/2005,08:20,1124.50,1124.50,1124.50,1124.50,68,0
02/08/2005,08:21,1124.50,1124.50,1124.25,1124.25,7,81
02/08/2005,08:22,1124.50,1124.50,1124.25,1124.25,3,5
02/08/2005,08:23,1124.25,1124.50,1124.25,1124.50,5,14
02/08/2005,08:24,1124.25,1124.50,1124.25,1124.25,4,18
02/08/2005,08:25,1124.25,1124.50,1124.25,1124.50,2,1
02/08/2005,08:26,1124.25,1124.25,1124.25,1124.25,0,34
02/08/2005,08:27,1124.25,1124.50,1124.25,1124.25,1,109
02/08/2005,08:28,1124.25,1124.25,1124.00,1124.25,19,116
02/08/2005,08:29,1124.00,1124.00,1124.00,1124.00,0,46
02/08/2005,08:30,1124.25,1124.25,1124.00,1124.25,170,52
02/08/2005,08:31,1124.25,1124.50,1124.00,1124.50,1720,768
02/08/2005,08:32,1124.25,1124.50,1123.75,1123.75,977,2279
02/08/2005,08:33,1123.75,1124.00,1123.75,1123.75,275,839
02/08/2005,08:34,1123.75,1124.00,1123.50,1123.75,680,550
02/08/2005,08:35,1124.00,1124.25,1123.50,1124.00,1458,1516
02/08/2005,08:36,1124.00,1124.00,1123.75,1124.00,244,94
02/08/2005,08:37,1123.75,1124.25,1123.50,1123.75,849,948
02/08/2005,08:38,1123.75,1124.00,1123.50,1123.75,720,439
02/08/2005,08:39,1123.75,1124.00,1123.50,1124.00,397,285
02/08/2005,08:40,1123.75,1124.25,1123.75,1124.00,1026,920
02/08/2005,08:41,1124.00,1124.25,1123.75,1124.00,1403,569
02/08/2005,08:42,1124.25,1124.25,1123.50,1123.50,132,1530
02/08/2005,08:43,1123.75,1124.25,1123.50,1124.00,801,103
02/08/2005,08:44,1124.00,1124.25,1123.75,1123.75,783,1001
02/08/2005,08:45,1124.00,1124.25,1123.75,1124.00,1021,401
02/08/2005,08:46,1124.00,1124.25,1124.00,1124.25,34,154
02/08/2005,08:47,1124.25,1124.25,1123.50,1123.50,96,1512
02/08/2005,08:48,1123.75,1124.00,1123.50,1123.75,526,284
02/08/2005,08:49,1124.00,1124.50,1124.00,1124.50,1295,103
02/08/2005,08:50,1124.50,1124.75,1124.25,1124.75,947,175
02/08/2005,08:51,1124.75,1124.75,1124.25,1124.75,922,1507
02/08/2005,08:52,1124.75,1125.00,1124.25,1124.75,1308,967
02/08/2005,08:53,1124.75,1125.25,1124.75,1125.25,2141,122
02/08/2005,08:54,1125.50,1125.50,1125.00,1125.25,455,306
02/08/2005,08:55,1125.25,1125.50,1125.00,1125.50,523,273
02/08/2005,08:56,1125.50,1125.50,1125.00,1125.00,131,1243
02/08/2005,08:57,1125.00,1125.25,1124.75,1125.00,700,63
02/08/2005,08:58,1125.25,1126.75,1125.00,1126.50,6728,1682
02/08/2005,08:59,1126.50,1126.50,1126.00,1126.00,807,905
02/08/2005,09:00,1126.00,1126.75,1126.00,1126.50,4557,414
02/08/2005,09:01,1126.50,1127.00,1126.50,1126.75,1728,751
02/08/2005,09:02,1127.00,1127.25,1126.50,1126.75,1461,1180
02/08/2005,09:03,1126.50,1127.25,1126.50,1127.00,1204,258
02/08/2005,09:04,1126.75,1127.25,1126.75,1127.00,860,592
02/08/2005,09:05,1126.75,1127.00,1126.25,1126.25,367,3125
02/08/2005,09:06,1126.25,1126.50,1126.00,1126.25,629,1672
02/08/2005,09:07,1126.50,1126.75,1126.25,1126.50,1277,438
02/08/2005,09:08,1126.50,1126.75,1126.25,1126.50,404,310
02/08/2005,09:09,1126.25,1126.50,1126.00,1126.25,77,963
02/08/2005,09:10,1126.25,1126.50,1126.00,1126.50,1090,290
02/08/2005,09:11,1126.50,1126.75,1126.50,1126.75,272,56
02/08/2005,09:12,1126.75,1127.25,1126.50,1127.25,3863,783
02/08/2005,09:13,1127.00,1127.75,1126.75,1127.50,2969,1462
02/08/2005,09:14,1127.50,1127.75,1127.25,1127.25,658,364
02/08/2005,09:15,1127.25,1127.75,1127.25,1127.50,1253,632
02/08/2005,09:16,1127.25,1127.50,1126.75,1126.75,317,1394
02/08/2005,09:17,1126.75,1127.00,1126.75,1126.75,337,235
02/08/2005,09:18,1127.00,1127.00,1126.75,1127.00,29,94
02/08/2005,09:19,1126.75,1127.00,1126.25,1126.50,196,1395
02/08/2005,09:20,1126.50,1126.75,1126.25,1126.75,200,911
02/08/2005,09:21,1126.50,1127.25,1126.50,1127.00,1044,612
02/08/2005,09:22,1127.00,1127.00,1126.50,1126.50,603,1144
02/08/2005,09:23,1126.50,1126.50,1126.25,1126.25,760,874
02/08/2005,09:24,1126.50,1126.75,1126.25,1126.25,240,561
02/08/2005,09:25,1126.25,1126.75,1126.25,1126.50,323,1125
02/08/2005,09:26,1126.50,1126.75,1126.25,1126.75,1078,62
02/08/2005,09:27,1126.75,1127.00,1126.75,1126.75,373,99
02/08/2005,09:28,1127.00,1127.25,1126.75,1127.25,722,567
02/08/2005,09:29,1127.00,1127.25,1126.50,1126.50,96,490
02/08/2005,09:30,1126.50,1126.75,1126.50,1126.50,220,1116
02/08/2005,09:31,1126.50,1127.75,1126.25,1127.50,2829,467
02/08/2005,09:32,1127.75,1128.50,1127.50,1128.25,4720,1841
02/08/2005,09:33,1128.25,1129.25,1128.25,1128.75,4269,1967
02/08/2005,09:34,1128.75,1129.25,1128.50,1129.00,1515,419
02/08/2005,09:35,1128.75,1129.00,1128.50,1128.75,629,1057
02/08/2005,09:36,1128.50,1128.75,1128.25,1128.50,729,778
02/08/2005,09:37,1128.50,1128.50,1128.25,1128.50,62,209
02/08/2005,09:38,1128.50,1128.50,1128.00,1128.25,242,1069
02/08/2005,09:39,1128.25,1128.50,1127.75,1128.25,673,2232
02/08/2005,09:40,1128.00,1128.25,1128.00,1128.00,36,146
02/08/2005,09:41,1128.00,1128.25,1128.00,1128.25,61,467
02/08/2005,09:42,1128.25,1128.25,1128.00,1128.25,689,833
02/08/2005,09:43,1128.00,1128.50,1128.00,1128.00,782,493
02/08/2005,09:44,1128.00,1128.25,1127.75,1127.75,55,627
02/08/2005,09:45,1128.00,1128.50,1128.00,1128.25,783,105
02/08/2005,09:46,1128.50,1129.00,1128.25,1128.75,1473,131
02/08/2005,09:47,1128.75,1129.00,1128.50,1128.50,419,715
02/08/2005,09:48,1128.25,1128.50,1128.00,1128.00,24,993
02/08/2005,09:49,1128.00,1128.25,1127.50,1127.75,386,1810
02/08/2005,09:50,1127.75,1128.00,1127.50,1127.75,214,1087
02/08/2005,09:51,1127.75,1128.00,1127.50,1127.75,564,1132
02/08/2005,09:52,1127.50,1128.00,1127.50,1127.75,861,441
02/08/2005,09:53,1128.00,1128.25,1127.50,1128.25,853,466
02/08/2005,09:54,1128.00,1128.25,1128.00,1128.25,265,99
02/08/2005,09:55,1128.00,1128.50,1128.00,1128.00,441,382
02/08/2005,09:56,1128.00,1128.25,1127.50,1127.75,296,765
02/08/2005,09:57,1127.75,1128.00,1127.50,1128.00,159,219
02/08/2005,09:58,1128.00,1128.00,1127.75,1127.75,222,66
02/08/2005,09:59,1127.75,1128.00,1127.50,1127.50,185,625
02/08/2005,10:00,1127.50,1127.75,1127.50,1127.75,391,735
02/08/2005,10:01,1127.50,1128.00,1127.50,1127.50,314,459
02/08/2005,10:02,1127.75,1127.75,1127.25,1127.50,275,819
02/08/2005,10:03,1127.25,1127.75,1127.00,1127.50,1006,724
02/08/2005,10:04,1127.75,1127.75,1127.25,1127.50,218,489
02/08/2005,10:05,1127.50,1127.50,1127.25,1127.25,176,15
02/08/2005,10:06,1127.50,1127.50,1127.25,1127.25,77,26
02/08/2005,10:07,1127.25,1127.50,1127.00,1127.25,370,1178
02/08/2005,10:08,1127.00,1127.50,1127.00,1127.25,170,94
02/08/2005,10:09,1127.25,1127.75,1127.25,1127.50,993,20
02/08/2005,10:10,1127.50,1127.75,1127.25,1127.50,234,396
02/08/2005,10:11,1127.50,1127.50,1127.25,1127.50,235,26
02/08/2005,10:12,1127.50,1127.50,1127.00,1127.50,78,456
02/08/2005,10:13,1127.50,1127.50,1127.25,1127.25,35,241
02/08/2005,10:14,1127.50,1127.75,1127.25,1127.50,272,25
02/08/2005,10:15,1127.50,1127.75,1127.25,1127.50,70,309
02/08/2005,10:16,1127.50,1128.00,1127.50,1128.00,643,134
02/08/2005,10:17,1127.75,1128.00,1127.75,1127.75,141,264
02/08/2005,10:18,1127.75,1127.75,1127.00,1127.00,34,1117
02/08/2005,10:19,1127.25,1127.50,1127.00,1127.25,257,13
02/08/2005,10:20,1127.50,1127.50,1127.25,1127.25,158,117
02/08/2005,10:21,1127.25,1128.00,1127.25,1128.00,1073,152
02/08/2005,10:22,1128.00,1128.25,1127.75,1128.25,2076,120
02/08/2005,10:23,1128.50,1128.75,1128.00,1128.25,914,751
02/08/2005,10:24,1128.00,1128.25,1128.00,1128.25,4,37
02/08/2005,10:25,1128.25,1128.25,1128.00,1128.00,44,163
02/08/2005,10:26,1128.00,1128.25,1128.00,1128.25,104,154
02/08/2005,10:27,1128.00,1128.25,1128.00,1128.00,43,724
02/08/2005,10:28,1128.00,1128.25,1127.75,1128.00,343,87
02/08/2005,10:29,1128.25,1128.50,1128.00,1128.25,286,373
02/08/2005,10:30,1128.00,1128.50,1128.00,1128.25,312,31
02/08/2005,10:31,1128.50,1128.50,1128.00,1128.50,245,283
02/08/2005,10:32,1128.50,1128.50,1128.25,1128.25,27,184
02/08/2005,10:33,1128.50,1128.50,1128.25,1128.25,9,408
02/08/2005,10:34,1128.25,1128.25,1127.75,1127.75,148,727
02/08/2005,10:35,1128.00,1128.00,1127.75,1128.00,403,235
02/08/2005,10:36,1128.00,1128.25,1128.00,1128.00,123,156
02/08/2005,10:37,1128.25,1128.25,1127.75,1128.00,278,269
02/08/2005,10:38,1128.00,1128.00,1127.75,1127.75,210,89
02/08/2005,10:39,1127.75,1128.00,1127.50,1127.75,95,238
02/08/2005,10:40,1127.75,1128.00,1127.75,1127.75,95,23
02/08/2005,10:41,1127.75,1128.00,1127.75,1127.75,13,871
02/08/2005,10:42,1127.75,1128.00,1127.75,1128.00,3,161
02/08/2005,10:43,1127.75,1128.00,1127.75,1128.00,24,56
02/08/2005,10:44,1128.00,1128.00,1127.75,1128.00,360,381
02/08/2005,10:45,1128.00,1128.25,1128.00,1128.00,578,37
02/08/2005,10:46,1128.25,1128.25,1127.50,1127.75,66,1006
02/08/2005,10:47,1127.75,1127.75,1127.00,1127.00,204,2126
02/08/2005,10:48,1127.25,1127.25,1126.75,1127.25,945,1748
02/08/2005,10:49,1127.25,1127.25,1127.00,1127.00,183,386
02/08/2005,10:50,1127.25,1127.25,1126.25,1126.25,757,3592
02/08/2005,10:51,1126.50,1126.50,1126.25,1126.25,193,660
02/08/2005,10:52,1126.50,1126.50,1126.25,1126.50,216,1273
02/08/2005,10:53,1126.25,1126.75,1126.00,1126.00,555,1554
02/08/2005,10:54,1126.25,1126.50,1125.75,1126.50,1491,1617
02/08/2005,10:55,1126.50,1126.50,1126.25,1126.25,306,131
02/08/2005,10:56,1126.50,1126.75,1126.25,1126.50,582,37
02/08/2005,10:57,1126.75,1126.75,1126.50,1126.50,450,360
02/08/2005,10:58,1126.50,1127.00,1126.25,1126.75,1144,650
02/08/2005,10:59,1126.50,1126.75,1126.25,1126.25,70,573
02/08/2005,11:00,1126.50,1126.75,1126.25,1126.50,266,11
02/08/2005,11:01,1126.50,1126.75,1126.25,1126.25,66,308
02/08/2005,11:02,1126.25,1126.50,1126.25,1126.25,102,521
02/08/2005,11:03,1126.25,1126.25,1126.00,1126.00,125,423
02/08/2005,11:04,1126.25,1126.25,1125.75,1125.75,976,1520
02/08/2005,11:05,1126.00,1126.25,1125.75,1126.00,594,200
02/08/2005,11:06,1126.00,1126.00,1125.25,1125.25,487,3768
02/08/2005,11:07,1125.25,1125.75,1125.00,1125.75,790,974
02/08/2005,11:08,1125.50,1126.00,1125.50,1125.75,724,79
02/08/2005,11:09,1126.00,1126.00,1125.75,1125.75,56,75
02/08/2005,11:10,1125.75,1126.00,1125.75,1125.75,18,15
02/08/2005,11:11,1126.00,1126.25,1125.75,1125.75,577,232
02/08/2005,11:12,1126.00,1126.00,1125.25,1125.25,194,1366
02/08/2005,11:13,1125.25,1125.50,1124.75,1125.00,326,3277
02/08/2005,11:14,1124.75,1125.25,1124.00,1124.50,1414,4631
02/08/2005,11:15,1124.25,1124.50,1123.75,1124.00,482,2427
02/08/2005,11:16,1124.00,1124.50,1123.75,1124.25,1746,206
02/08/2005,11:17,1124.25,1124.50,1124.25,1124.50,217,34
02/08/2005,11:18,1124.50,1124.50,1124.25,1124.50,154,593
02/08/2005,11:19,1124.50,1124.50,1124.25,1124.50,294,87
02/08/2005,11:20,1124.50,1125.00,1124.25,1124.75,786,281
02/08/2005,11:21,1124.75,1125.00,1124.75,1124.75,191,43
02/08/2005,11:22,1125.00,1125.00,1124.25,1124.50,1385,2736
02/08/2005,11:23,1124.75,1124.75,1124.50,1124.50,94,39
02/08/2005,11:24,1124.75,1124.75,1124.25,1124.75,574,1157
02/08/2005,11:25,1124.50,1125.00,1124.50,1124.50,857,304
02/08/2005,11:26,1124.50,1124.50,1123.50,1123.50,353,2164
02/08/2005,11:27,1123.75,1124.25,1123.50,1123.75,1307,636
02/08/2005,11:28,1123.75,1124.00,1123.75,1123.75,327,139
02/08/2005,11:29,1123.75,1124.00,1123.75,1124.00,265,118
02/08/2005,11:30,1123.75,1124.50,1123.75,1124.25,1060,219
02/08/2005,11:31,1124.00,1124.50,1124.00,1124.50,256,21
02/08/2005,11:32,1124.25,1124.75,1123.75,1123.75,921,1745
02/08/2005,11:33,1124.00,1124.00,1123.50,1124.00,531,812
02/08/2005,11:34,1124.00,1124.25,1123.75,1124.25,529,4
02/08/2005,11:35,1124.00,1124.25,1124.00,1124.25,830,18
02/08/2005,11:36,1124.25,1124.75,1124.00,1124.75,1014,121
02/08/2005,11:37,1124.75,1124.75,1124.50,1124.75,311,168
02/08/2005,11:38,1124.50,1124.75,1124.50,1124.50,469,29
02/08/2005,11:39,1124.75,1124.75,1124.25,1124.25,114,737
02/08/2005,11:40,1124.50,1124.50,1124.00,1124.25,317,692
02/08/2005,11:41,1124.25,1125.00,1124.25,1125.00,1132,79
02/08/2005,11:42,1125.00,1125.00,1124.75,1124.75,94,781
02/08/2005,11:43,1125.00,1125.25,1124.75,1124.75,826,388
02/08/2005,11:44,1124.75,1125.00,1124.75,1124.75,68,295
02/08/2005,11:45,1125.00,1125.00,1124.50,1124.75,27,63
02/08/2005,11:46,1124.75,1124.75,1124.50,1124.75,278,11
02/08/2005,11:47,1124.75,1125.00,1124.50,1124.75,219,455
02/08/2005,11:48,1124.75,1124.75,1124.50,1124.50,38,45
02/08/2005,11:49,1124.75,1124.75,1124.50,1124.75,115,14
02/08/2005,11:50,1124.50,1125.00,1124.50,1124.75,127,57
02/08/2005,11:51,1124.75,1125.00,1124.00,1124.50,391,1218
02/08/2005,11:52,1124.25,1125.00,1124.25,1124.75,424,95
02/08/2005,11:53,1124.75,1125.00,1124.75,1124.75,11,47
02/08/2005,11:54,1124.75,1124.75,1124.00,1124.00,35,945
02/08/2005,11:55,1124.00,1124.75,1124.00,1124.75,271,82
02/08/2005,11:56,1124.50,1124.75,1124.50,1124.50,5,41
02/08/2005,11:57,1124.50,1125.00,1124.50,1124.75,441,59
02/08/2005,11:58,1124.75,1125.25,1124.75,1124.75,749,704
02/08/2005,11:59,1124.50,1124.75,1124.50,1124.50,48,456
02/08/2005,12:00,1124.75,1124.75,1124.50,1124.50,20,395
02/08/2005,12:01,1124.75,1124.75,1124.00,1124.25,350,1282
02/08/2005,12:02,1124.25,1124.50,1124.25,1124.50,117,0
02/08/2005,12:03,1124.50,1124.50,1124.25,1124.50,312,16
02/08/2005,12:04,1124.50,1124.50,1124.00,1124.00,88,782
02/08/2005,12:05,1124.00,1124.25,1123.75,1124.00,388,811
02/08/2005,12:06,1124.00,1124.25,1124.00,1124.25,80,32
02/08/2005,12:07,1124.25,1124.25,1124.00,1124.25,83,6
02/08/2005,12:08,1124.25,1124.75,1124.25,1124.75,412,61
02/08/2005,12:09,1124.50,1125.25,1124.25,1125.00,2023,207
02/08/2005,12:10,1125.25,1125.50,1125.00,1125.25,555,490
02/08/2005,12:11,1125.25,1125.50,1125.00,1125.00,332,304
02/08/2005,12:12,1125.25,1125.25,1125.00,1125.00,75,25
02/08/2005,12:13,1125.00,1125.25,1125.00,1125.25,38,14
02/08/2005,12:14,1125.25,1125.25,1125.00,1125.00,33,34
02/08/2005,12:15,1125.25,1125.25,1125.00,1125.25,35,91
02/08/2005,12:16,1125.00,1125.25,1125.00,1125.00,12,38
02/08/2005,12:17,1125.00,1125.00,1124.75,1125.00,99,450
02/08/2005,12:18,1125.00,1125.00,1124.50,1124.75,101,256
02/08/2005,12:19,1124.75,1125.50,1124.50,1125.50,1358,45
02/08/2005,12:20,1125.50,1125.75,1125.25,1125.50,719,660
02/08/2005,12:21,1125.50,1125.75,1125.25,1125.50,172,226
02/08/2005,12:22,1125.25,1125.50,1125.25,1125.25,7,146
02/08/2005,12:23,1125.50,1125.75,1125.50,1125.50,299,253
02/08/2005,12:24,1125.50,1125.50,1125.25,1125.25,89,110
02/08/2005,12:25,1125.50,1125.50,1125.25,1125.50,197,56
02/08/2005,12:26,1125.50,1125.75,1125.25,1125.50,366,299
02/08/2005,12:27,1125.50,1125.75,1125.25,1125.75,76,308
02/08/2005,12:28,1125.75,1125.75,1125.50,1125.50,31,394
02/08/2005,12:29,1125.75,1126.00,1125.50,1125.50,430,341
02/08/2005,12:30,1125.75,1125.75,1125.25,1125.50,92,428
02/08/2005,12:31,1125.75,1125.75,1125.25,1125.25,270,380
02/08/2005,12:32,1125.50,1125.50,1125.25,1125.50,152,31
02/08/2005,12:33,1125.25,1125.50,1125.25,1125.50,39,82
02/08/2005,12:34,1125.50,1125.50,1125.25,1125.25,189,17
02/08/2005,12:35,1125.25,1125.75,1125.25,1125.50,542,73
02/08/2005,12:36,1125.75,1125.75,1125.50,1125.50,98,81
02/08/2005,12:37,1125.50,1125.75,1125.50,1125.50,62,23
02/08/2005,12:38,1125.50,1125.75,1125.50,1125.75,389,16
02/08/2005,12:39,1125.75,1125.75,1125.50,1125.50,16,41
02/08/2005,12:40,1125.75,1126.00,1125.75,1125.75,145,185
02/08/2005,12:41,1126.00,1126.00,1125.75,1126.00,365,164
02/08/2005,12:42,1126.00,1126.25,1125.75,1126.00,738,98
02/08/2005,12:43,1126.00,1126.25,1125.75,1125.75,12,429
02/08/2005,12:44,1126.00,1126.00,1125.75,1125.75,19,71
02/08/2005,12:45,1125.75,1125.75,1125.50,1125.50,336,628
02/08/2005,12:46,1125.50,1125.75,1125.50,1125.75,65,431
02/08/2005,12:47,1125.50,1125.75,1125.25,1125.75,527,297
02/08/2005,12:48,1125.75,1125.75,1125.25,1125.25,198,570
02/08/2005,12:49,1125.25,1125.50,1125.25,1125.50,323,121
02/08/2005,12:50,1125.50,1125.50,1125.25,1125.25,447,237
02/08/2005,12:51,1125.50,1125.50,1125.25,1125.25,65,95
02/08/2005,12:52,1125.50,1125.50,1125.00,1125.00,85,1493
02/08/2005,12:53,1125.25,1125.25,1125.00,1125.00,21,247
02/08/2005,12:54,1125.25,1125.25,1125.00,1125.00,26,53
02/08/2005,12:55,1125.00,1125.25,1125.00,1125.25,349,113
02/08/2005,12:56,1125.00,1125.50,1125.00,1125.25,235,28
02/08/2005,12:57,1125.25,1125.50,1125.25,1125.50,175,108
02/08/2005,12:58,1125.25,1125.50,1125.25,1125.50,2,26
02/08/2005,12:59,1125.50,1125.75,1125.50,1125.75,576,15
02/08/2005,13:00,1125.50,1125.75,1125.50,1125.75,739,51
02/08/2005,13:01,1125.75,1126.00,1125.50,1125.75,161,313
02/08/2005,13:02,1125.75,1126.00,1125.50,1125.75,445,154
02/08/2005,13:03,1125.75,1125.75,1125.50,1125.75,11,1
02/08/2005,13:04,1125.75,1125.75,1125.50,1125.75,14,16
02/08/2005,13:05,1125.75,1125.75,1125.25,1125.25,19,382
02/08/2005,13:06,1125.50,1125.75,1125.50,1125.50,333,106
02/08/2005,13:07,1125.50,1125.75,1125.50,1125.75,127,125
02/08/2005,13:08,1125.50,1125.75,1125.50,1125.75,248,60
02/08/2005,13:09,1125.75,1126.00,1125.75,1125.75,156,261
02/08/2005,13:10,1125.75,1126.00,1125.75,1125.75,17,75
02/08/2005,13:11,1126.00,1126.25,1125.75,1126.25,1232,142
02/08/2005,13:12,1126.25,1127.00,1126.25,1127.00,2973,1069
02/08/2005,13:13,1126.75,1127.00,1126.50,1126.75,694,369
02/08/2005,13:14,1127.00,1127.00,1126.75,1126.75,27,115
02/08/2005,13:15,1126.75,1126.75,1126.50,1126.50,75,241
02/08/2005,13:16,1126.75,1126.75,1126.50,1126.50,461,38
02/08/2005,13:17,1126.50,1126.75,1126.50,1126.75,362,5
02/08/2005,13:18,1126.75,1127.00,1126.50,1127.00,474,34
02/08/2005,13:19,1126.75,1127.50,1126.75,1127.25,2401,533
02/08/2005,13:20,1127.25,1127.25,1126.75,1127.00,103,296
02/08/2005,13:21,1126.75,1127.00,1126.75,1126.75,92,139
02/08/2005,13:22,1126.75,1127.25,1126.75,1127.00,586,399
02/08/2005,13:23,1127.00,1127.00,1126.75,1126.75,543,15
02/08/2005,13:24,1126.75,1127.00,1126.75,1126.75,38,222
02/08/2005,13:25,1127.00,1127.00,1126.75,1126.75,145,28
02/08/2005,13:26,1127.00,1127.00,1126.75,1126.75,48,84
02/08/2005,13:27,1126.75,1127.25,1126.75,1127.00,305,63
02/08/2005,13:28,1127.00,1127.25,1127.00,1127.25,642,12
02/08/2005,13:29,1127.25,1127.50,1126.75,1126.75,303,637
02/08/2005,13:30,1126.75,1126.75,1126.00,1126.25,267,2006
02/08/2005,13:31,1126.25,1126.25,1125.50,1125.75,1047,1735
02/08/2005,13:32,1125.50,1125.75,1125.50,1125.75,72,170
02/08/2005,13:33,1125.75,1126.00,1125.50,1126.00,344,36
02/08/2005,13:34,1126.00,1126.00,1125.75,1126.00,43,25
02/08/2005,13:35,1126.00,1126.25,1126.00,1126.25,772,13
02/08/2005,13:36,1126.00,1126.00,1125.75,1125.75,9,350
02/08/2005,13:37,1125.75,1126.25,1125.75,1126.00,204,160
02/08/2005,13:38,1125.75,1126.00,1125.75,1126.00,411,53
02/08/2005,13:39,1126.00,1126.25,1125.75,1126.00,282,363
02/08/2005,13:40,1126.25,1127.00,1126.00,1126.75,1743,411
02/08/2005,13:41,1126.75,1127.00,1126.25,1126.25,273,370
02/08/2005,13:42,1126.25,1126.50,1126.25,1126.50,281,10
02/08/2005,13:43,1126.50,1126.75,1126.25,1126.25,535,49
02/08/2005,13:44,1126.50,1126.50,1126.25,1126.50,159,5
02/08/2005,13:45,1126.50,1126.75,1126.25,1126.25,257,289
02/08/2005,13:46,1126.25,1126.50,1126.00,1126.00,17,1701
02/08/2005,13:47,1126.00,1126.25,1125.75,1126.25,647,1111
02/08/2005,13:48,1126.25,1126.25,1126.00,1126.00,60,59
02/08/2005,13:49,1126.25,1126.25,1126.00,1126.25,243,152
02/08/2005,13:50,1126.50,1126.75,1126.25,1126.25,569,241
02/08/2005,13:51,1126.50,1126.50,1126.25,1126.50,12,26
02/08/2005,13:52,1126.50,1126.50,1126.00,1126.00,88,259
02/08/2005,13:53,1126.00,1126.50,1126.00,1126.50,222,84
02/08/2005,13:54,1126.25,1126.75,1126.25,1126.50,249,84
02/08/2005,13:55,1126.50,1126.50,1126.00,1126.00,1,224
02/08/2005,13:56,1126.00,1126.25,1125.75,1125.75,177,560
02/08/2005,13:57,1125.75,1126.75,1125.75,1126.75,900,20
02/08/2005,13:58,1126.50,1126.75,1126.50,1126.50,48,659
02/08/2005,13:59,1126.50,1126.75,1126.25,1126.25,10,469
02/08/2005,14:00,1126.25,1127.00,1126.25,1127.00,2117,141
02/08/2005,14:01,1127.25,1127.50,1127.00,1127.00,2031,860
02/08/2005,14:02,1127.00,1127.25,1126.75,1126.75,132,234
02/08/2005,14:03,1126.75,1127.00,1126.75,1126.75,16,133
02/08/2005,14:04,1127.00,1127.00,1126.75,1127.00,758,6
02/08/2005,14:05,1126.75,1127.00,1126.75,1126.75,2,26
02/08/2005,14:06,1126.75,1126.75,1126.00,1126.25,267,2756
02/08/2005,14:07,1126.25,1127.00,1126.00,1127.00,1636,595
02/08/2005,14:08,1127.00,1127.00,1126.50,1126.75,660,363
02/08/2005,14:09,1126.50,1126.75,1126.50,1126.50,15,16
02/08/2005,14:10,1126.75,1126.75,1126.25,1126.75,487,148
02/08/2005,14:11,1126.75,1127.00,1126.75,1126.75,202,36
02/08/2005,14:12,1127.00,1127.00,1126.50,1126.75,247,254
02/08/2005,14:13,1127.00,1127.50,1126.75,1127.25,1650,545
02/08/2005,14:14,1127.00,1127.25,1127.00,1127.00,789,285
02/08/2005,14:15,1127.00,1127.00,1126.50,1126.50,44,1711
02/08/2005,14:16,1126.50,1127.00,1126.50,1126.50,613,1028
02/08/2005,14:17,1126.50,1126.75,1126.25,1126.50,138,233
02/08/2005,14:18,1126.50,1126.75,1126.50,1126.50,9,256
02/08/2005,14:19,1126.50,1126.75,1126.50,1126.75,7,53
02/08/2005,14:20,1126.50,1126.75,1126.00,1126.50,488,1587
02/08/2005,14:21,1126.50,1126.75,1126.50,1126.75,25,337
02/08/2005,14:22,1126.50,1126.75,1126.50,1126.50,1,109
02/08/2005,14:23,1126.50,1127.00,1126.00,1126.25,518,1252
02/08/2005,14:24,1126.25,1126.75,1125.75,1126.75,1244,667
02/08/2005,14:25,1126.75,1126.75,1126.50,1126.50,877,53
02/08/2005,14:26,1126.75,1126.75,1126.50,1126.75,864,155
02/08/2005,14:27,1126.75,1126.75,1126.25,1126.75,76,500
02/08/2005,14:28,1126.75,1126.75,1126.50,1126.75,416,142
02/08/2005,14:29,1126.75,1126.75,1126.50,1126.75,13,153
02/08/2005,14:30,1126.50,1126.75,1126.25,1126.25,14,546
02/08/2005,14:31,1126.00,1126.50,1126.00,1126.25,343,161
02/08/2005,14:32,1126.25,1126.50,1126.25,1126.50,354,28
02/08/2005,14:33,1126.50,1126.75,1126.25,1126.75,539,110
02/08/2005,14:34,1126.50,1126.75,1126.50,1126.50,21,198
02/08/2005,14:35,1126.50,1127.00,1126.50,1126.75,601,52
02/08/2005,14:36,1127.00,1127.25,1126.75,1127.25,1483,134
02/08/2005,14:37,1127.25,1127.50,1127.00,1127.00,1552,432
02/08/2005,14:38,1127.25,1127.25,1126.75,1127.00,262,588
02/08/2005,14:39,1126.75,1127.00,1126.50,1127.00,36,472
02/08/2005,14:40,1126.75,1127.25,1126.75,1127.00,433,140
02/08/2005,14:41,1127.00,1127.25,1126.25,1126.25,491,1751
02/08/2005,14:42,1126.25,1126.50,1126.00,1126.50,992,990
02/08/2005,14:43,1126.25,1126.25,1126.00,1126.00,344,719
02/08/2005,14:44,1126.00,1126.75,1126.00,1126.50,366,187
02/08/2005,14:45,1126.50,1126.75,1126.25,1126.50,472,312
02/08/2005,14:46,1126.50,1126.75,1126.25,1126.75,566,23
02/08/2005,14:47,1126.50,1127.00,1126.50,1127.00,1114,228
02/08/2005,14:48,1127.00,1127.00,1126.50,1126.75,75,473
02/08/2005,14:49,1126.75,1126.75,1126.50,1126.50,263,33
02/08/2005,14:50,1126.75,1126.75,1126.25,1126.50,516,402
02/08/2005,14:51,1126.50,1126.75,1126.00,1126.50,691,739
02/08/2005,14:52,1126.50,1126.50,1126.25,1126.25,295,44
02/08/2005,14:53,1126.50,1126.50,1126.25,1126.50,776,85
02/08/2005,14:54,1126.75,1127.00,1126.50,1126.75,851,259
02/08/2005,14:55,1126.75,1127.00,1126.50,1126.75,418,686
02/08/2005,14:56,1126.75,1126.75,1126.50,1126.75,71,206
02/08/2005,14:57,1126.75,1126.75,1126.25,1126.50,735,501
02/08/2005,14:58,1126.75,1126.75,1126.50,1126.50,135,501
02/08/2005,14:59,1126.75,1126.75,1126.25,1126.50,784,516
02/08/2005,15:00,1126.50,1126.75,1125.75,1125.75,1093,2396
02/08/2005,15:01,1125.75,1126.50,1125.75,1126.25,2450,1905
02/08/2005,15:02,1126.25,1126.50,1126.00,1126.00,865,893
02/08/2005,15:03,1126.25,1126.25,1126.00,1126.00,32,613
02/08/2005,15:04,1126.25,1126.25,1126.00,1126.00,58,170
02/08/2005,15:05,1126.00,1126.25,1125.50,1125.50,407,2618
02/08/2005,15:06,1125.50,1126.25,1125.25,1125.25,1743,2149
02/08/2005,15:07,1125.50,1125.50,1124.00,1125.00,2868,4860
02/08/2005,15:08,1124.75,1125.00,1124.50,1124.75,625,1299
02/08/2005,15:09,1124.75,1125.25,1124.50,1125.00,1603,821
02/08/2005,15:10,1125.00,1125.25,1124.50,1125.00,419,1015
02/08/2005,15:11,1125.00,1125.00,1124.50,1124.75,154,908
02/08/2005,15:12,1124.50,1125.00,1124.50,1124.75,578,602
02/08/2005,15:13,1124.75,1125.00,1124.50,1124.75,379,443
02/08/2005,15:14,1125.00,1125.50,1124.75,1125.25,1984,767
02/08/2005,15:15,1125.25,1125.75,1124.75,1125.00,2115,3324
02/08/2005,15:16,1125.00,1125.00,1125.00,1125.00,23,0
02/08/2005,15:31,1124.75,1125.00,1124.50,1124.75,355,160
02/08/2005,15:32,1124.75,1125.00,1124.50,1124.75,149,114
02/08/2005,15:33,1124.75,1124.75,1124.75,1124.75,0,83
02/08/2005,15:34,1124.75,1124.75,1124.75,1124.75,0,6
02/08/2005,15:35,1124.75,1124.75,1124.50,1124.75,5,509
02/08/2005,15:36,1124.75,1124.75,1124.75,1124.75,328,0
02/08/2005,15:37,1124.75,1124.75,1124.75,1124.75,89,0
02/08/2005,15:38,1125.00,1125.00,1124.75,1124.75,3,203
02/08/2005,15:39,1125.00,1125.00,1125.00,1125.00,30,0
02/08/2005,15:40,1125.00,1125.00,1125.00,1125.00,8,0
02/08/2005,15:41,1125.00,1125.00,1124.75,1124.75,1,10
02/08/2005,15:42,1125.00,1125.00,1124.75,1125.00,66,1
02/08/2005,15:43,1125.00,1125.00,1125.00,1125.00,39,0
02/08/2005,15:44,1125.00,1125.25,1125.00,1125.25,324,0
02/08/2005,15:45,1125.00,1125.50,1125.00,1125.50,321,42
02/08/2005,15:46,1125.50,1125.75,1125.50,1125.50,245,97
02/08/2005,15:48,1125.25,1125.50,1125.25,1125.50,21,1
02/08/2005,15:49,1125.50,1125.50,1125.50,1125.50,6,0
02/08/2005,15:50,1125.50,1125.50,1125.25,1125.50,55,9
02/08/2005,15:51,1125.50,1125.50,1125.50,1125.50,35,0
02/08/2005,15:52,1125.50,1125.50,1125.50,1125.50,308,0
02/08/2005,15:53,1125.25,1125.50,1125.25,1125.50,45,1
02/08/2005,15:54,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,15:55,1125.50,1125.50,1125.50,1125.50,28,0
02/08/2005,15:56,1125.50,1125.75,1125.50,1125.50,119,3
02/08/2005,15:57,1125.50,1125.50,1125.50,1125.50,0,79
02/08/2005,15:59,1125.50,1125.50,1125.50,1125.50,0,5
02/08/2005,16:00,1125.25,1125.25,1125.00,1125.00,0,225
02/08/2005,17:01,1125.00,1125.50,1125.00,1125.25,109,80
02/08/2005,17:02,1125.25,1125.25,1125.25,1125.25,0,17
02/08/2005,17:03,1125.25,1125.25,1125.00,1125.25,20,11
02/08/2005,17:04,1125.25,1125.25,1125.25,1125.25,29,0
02/08/2005,17:07,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,17:09,1125.25,1125.25,1125.25,1125.25,0,3
02/08/2005,17:11,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,17:12,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,17:13,1125.25,1125.25,1125.25,1125.25,0,5
02/08/2005,17:16,1125.25,1125.25,1125.25,1125.25,0,4
02/08/2005,17:17,1125.50,1125.50,1125.25,1125.25,5,10
02/08/2005,17:19,1125.25,1125.25,1125.25,1125.25,0,11
02/08/2005,17:22,1125.25,1125.25,1125.25,1125.25,0,10
02/08/2005,17:24,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,17:26,1125.25,1125.25,1125.25,1125.25,0,5
02/08/2005,17:28,1125.50,1125.50,1125.50,1125.50,12,0
02/08/2005,17:32,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,17:33,1125.50,1125.50,1125.50,1125.50,2,0
02/08/2005,17:34,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,17:35,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,17:36,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,17:40,1125.50,1125.50,1125.50,1125.50,51,0
02/08/2005,17:41,1125.25,1125.50,1125.25,1125.50,1,1
02/08/2005,17:43,1125.50,1125.50,1125.50,1125.50,2,0
02/08/2005,17:44,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,17:50,1125.25,1125.25,1125.25,1125.25,0,4
02/08/2005,17:54,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,17:56,1125.50,1125.75,1125.50,1125.75,126,0
02/08/2005,17:57,1125.50,1125.50,1125.50,1125.50,0,3
02/08/2005,17:58,1125.50,1125.50,1125.50,1125.50,0,4
02/08/2005,17:59,1125.50,1125.50,1125.50,1125.50,0,5
02/08/2005,18:00,1125.50,1125.75,1125.50,1125.75,20,6
02/08/2005,18:03,1125.75,1125.75,1125.75,1125.75,43,0
02/08/2005,18:04,1125.75,1125.75,1125.50,1125.75,15,1
02/08/2005,18:05,1125.50,1125.75,1125.50,1125.75,5,5
02/08/2005,18:06,1125.75,1125.75,1125.75,1125.75,6,0
02/08/2005,18:07,1125.75,1125.75,1125.75,1125.75,1,0
02/08/2005,18:11,1125.50,1125.50,1125.50,1125.50,0,1
02/08/2005,18:12,1125.50,1125.50,1125.50,1125.50,0,6
02/08/2005,18:13,1125.50,1125.50,1125.50,1125.50,0,8
02/08/2005,18:14,1125.50,1125.50,1125.50,1125.50,0,9
02/08/2005,18:16,1125.50,1125.50,1125.50,1125.50,0,5
02/08/2005,18:17,1125.50,1125.50,1125.50,1125.50,0,2
02/08/2005,18:18,1125.50,1125.50,1125.50,1125.50,0,4
02/08/2005,18:19,1125.50,1125.50,1125.50,1125.50,0,2
02/08/2005,18:21,1125.25,1125.25,1125.25,1125.25,0,64
02/08/2005,18:23,1125.00,1125.00,1125.00,1125.00,0,2
02/08/2005,18:26,1125.25,1125.25,1125.25,1125.25,3,0
02/08/2005,18:27,1125.25,1125.25,1125.25,1125.25,5,0
02/08/2005,18:31,1125.25,1125.25,1125.25,1125.25,5,0
02/08/2005,18:38,1125.25,1125.25,1125.25,1125.25,32,0
02/08/2005,18:39,1125.25,1125.25,1125.25,1125.25,2,0
02/08/2005,18:41,1125.25,1125.25,1125.25,1125.25,2,0
02/08/2005,18:44,1125.25,1125.25,1125.25,1125.25,5,0
02/08/2005,18:47,1125.50,1125.50,1125.25,1125.50,27,5
02/08/2005,18:49,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,18:50,1125.00,1125.00,1125.00,1125.00,0,16
02/08/2005,18:51,1125.00,1125.00,1125.00,1125.00,0,5
02/08/2005,18:54,1125.25,1125.25,1125.25,1125.25,5,0
02/08/2005,18:55,1125.25,1125.25,1125.25,1125.25,4,0
02/08/2005,19:00,1125.25,1125.25,1125.25,1125.25,4,0
02/08/2005,19:01,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,19:03,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,19:04,1125.50,1125.50,1125.50,1125.50,13,0
02/08/2005,19:07,1125.50,1125.50,1125.25,1125.25,5,2
02/08/2005,19:08,1125.50,1125.50,1125.50,1125.50,2,0
02/08/2005,19:10,1125.25,1125.25,1125.25,1125.25,0,10
02/08/2005,19:11,1125.25,1125.25,1125.25,1125.25,0,13
02/08/2005,19:13,1125.00,1125.00,1125.00,1125.00,0,15
02/08/2005,19:27,1125.25,1125.25,1125.00,1125.00,1,1
02/08/2005,19:30,1125.25,1125.25,1125.25,1125.25,5,0
02/08/2005,19:33,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,19:35,1125.00,1125.00,1125.00,1125.00,0,2
02/08/2005,19:36,1125.00,1125.00,1124.75,1125.00,2,43
02/08/2005,19:37,1125.00,1125.00,1125.00,1125.00,2,0
02/08/2005,19:38,1125.00,1125.00,1124.75,1125.00,9,7
02/08/2005,19:39,1125.00,1125.00,1124.75,1124.75,4,1
02/08/2005,19:40,1124.75,1124.75,1124.75,1124.75,0,3
02/08/2005,19:41,1124.75,1124.75,1124.75,1124.75,0,30
02/08/2005,19:45,1125.00,1125.00,1125.00,1125.00,25,0
02/08/2005,19:48,1124.75,1125.00,1124.75,1125.00,2,1
02/08/2005,19:51,1124.75,1124.75,1124.75,1124.75,0,1
02/08/2005,19:53,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,19:54,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,20:02,1124.75,1124.75,1124.75,1124.75,0,8
02/08/2005,20:06,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,20:08,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,20:09,1124.75,1124.75,1124.75,1124.75,0,1
02/08/2005,20:16,1124.75,1124.75,1124.75,1124.75,0,2
02/08/2005,20:19,1124.75,1125.00,1124.75,1125.00,4,1
02/08/2005,20:22,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,20:23,1125.00,1125.00,1125.00,1125.00,7,0
02/08/2005,20:25,1125.00,1125.00,1125.00,1125.00,5,0
02/08/2005,20:26,1125.00,1125.00,1125.00,1125.00,43,0
02/08/2005,20:30,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,20:33,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,20:34,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,20:35,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,20:36,1125.00,1125.00,1125.00,1125.00,0,12
02/08/2005,20:38,1125.00,1125.00,1125.00,1125.00,0,5
02/08/2005,20:42,1124.75,1124.75,1124.75,1124.75,0,1
02/08/2005,20:44,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,20:49,1125.00,1125.00,1125.00,1125.00,7,0
02/08/2005,20:51,1125.00,1125.00,1125.00,1125.00,2,0
02/08/2005,20:55,1125.00,1125.00,1125.00,1125.00,3,0
02/08/2005,20:56,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,20:58,1124.75,1124.75,1124.75,1124.75,0,80
02/08/2005,20:59,1124.75,1124.75,1124.75,1124.75,0,26
02/08/2005,21:00,1124.75,1124.75,1124.75,1124.75,0,1
02/08/2005,21:02,1125.00,1125.00,1125.00,1125.00,15,0
02/08/2005,21:03,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,21:04,1125.00,1125.00,1125.00,1125.00,7,0
02/08/2005,21:05,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,21:06,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,21:08,1125.00,1125.00,1124.75,1124.75,2,2
02/08/2005,21:10,1125.00,1125.25,1124.75,1125.25,7,1
02/08/2005,21:11,1124.75,1124.75,1124.75,1124.75,0,10
02/08/2005,21:12,1125.00,1125.00,1125.00,1125.00,1,0
02/08/2005,21:13,1125.25,1125.25,1125.25,1125.25,20,0
02/08/2005,21:14,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,21:15,1125.00,1125.00,1125.00,1125.00,0,4
02/08/2005,21:19,1125.00,1125.00,1125.00,1125.00,0,3
02/08/2005,21:21,1125.00,1125.00,1125.00,1125.00,0,2
02/08/2005,21:26,1125.00,1125.00,1125.00,1125.00,0,2
02/08/2005,21:27,1125.00,1125.00,1125.00,1125.00,0,2
02/08/2005,21:28,1125.00,1125.00,1125.00,1125.00,0,2
02/08/2005,21:37,1125.25,1125.25,1125.25,1125.25,22,0
02/08/2005,21:45,1125.25,1125.25,1125.25,1125.25,5,0
02/08/2005,21:46,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,21:51,1125.25,1125.25,1125.25,1125.25,6,0
02/08/2005,21:54,1125.25,1125.25,1125.25,1125.25,5,0
02/08/2005,21:55,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,21:56,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,21:58,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,22:01,1125.25,1125.25,1125.25,1125.25,0,10
02/08/2005,22:02,1125.25,1125.25,1125.25,1125.25,0,5
02/08/2005,22:06,1125.25,1125.25,1125.25,1125.25,0,5
02/08/2005,22:08,1125.50,1125.50,1125.25,1125.25,30,1
02/08/2005,22:09,1125.25,1125.50,1125.25,1125.50,2,2
02/08/2005,22:13,1125.50,1125.50,1125.50,1125.50,10,0
02/08/2005,22:21,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,22:24,1125.50,1125.50,1125.50,1125.50,5,0
02/08/2005,22:27,1125.25,1125.50,1125.00,1125.25,1,20
02/08/2005,22:31,1125.50,1125.50,1125.50,1125.50,2,0
02/08/2005,22:33,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,22:34,1125.25,1125.25,1125.25,1125.25,0,11
02/08/2005,22:43,1125.00,1125.00,1125.00,1125.00,0,10
02/08/2005,22:44,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,22:50,1125.25,1125.25,1125.25,1125.25,3,0
02/08/2005,22:54,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,22:56,1125.00,1125.00,1125.00,1125.00,0,5
02/08/2005,22:57,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,23:02,1125.00,1125.00,1125.00,1125.00,0,20
02/08/2005,23:04,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,23:05,1125.00,1125.00,1125.00,1125.00,0,10
02/08/2005,23:07,1125.00,1125.00,1125.00,1125.00,0,11
02/08/2005,23:13,1125.00,1125.25,1125.00,1125.25,1,1
02/08/2005,23:15,1125.00,1125.25,1125.00,1125.00,1,5
02/08/2005,23:18,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,23:21,1125.25,1125.25,1125.25,1125.25,1,0
02/08/2005,23:26,1125.00,1125.00,1125.00,1125.00,0,4
02/08/2005,23:27,1125.00,1125.00,1125.00,1125.00,0,15
02/08/2005,23:31,1125.00,1125.00,1125.00,1125.00,0,1
02/08/2005,23:40,1125.25,1125.25,1125.25,1125.25,38,0
02/08/2005,23:42,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,23:44,1125.25,1125.25,1125.25,1125.25,0,2
02/08/2005,23:47,1125.25,1125.25,1125.25,1125.25,0,1
02/08/2005,23:48,1125.50,1125.50,1125.50,1125.50,1,0
02/08/2005,23:49,1125.25,1125.50,1125.25,1125.50,4,2
02/08/2005,23:50,1125.50,1125.50,1125.50,1125.50,50,0
02/08/2005,23:52,1125.75,1125.75,1125.50,1125.50,21,1
02/08/2005,23:53,1125.50,1125.50,1125.50,1125.50,0,3
02/08/2005,23:54,1125.50,1125.50,1125.50,1125.50,0,4
02/08/2005,23:56,1125.50,1125.50,1125.50,1125.50,0,4
02/09/2005,00:01,1125.50,1125.50,1125.50,1125.50,0,1
02/09/2005,00:02,1125.50,1125.50,1125.50,1125.50,0,4
02/09/2005,00:08,1125.25,1125.25,1125.25,1125.25,0,2
02/09/2005,00:11,1125.50,1125.50,1125.50,1125.50,32,0
02/09/2005,00:14,1125.75,1125.75,1125.75,1125.75,67,0
02/09/2005,00:16,1126.00,1126.00,1126.00,1126.00,224,0
02/09/2005,00:17,1126.00,1126.00,1126.00,1126.00,4,0
02/09/2005,00:18,1126.00,1126.00,1126.00,1126.00,1,0
02/09/2005,00:19,1125.75,1125.75,1125.75,1125.75,0,1
02/09/2005,00:20,1125.75,1125.75,1125.75,1125.75,0,2
02/09/2005,00:26,1125.75,1125.75,1125.75,1125.75,0,1
02/09/2005,00:34,1125.75,1125.75,1125.75,1125.75,0,1
02/09/2005,00:35,1125.75,1125.75,1125.75,1125.75,0,4
02/09/2005,00:40,1125.75,1125.75,1125.75,1125.75,0,3
02/09/2005,00:43,1126.00,1126.25,1126.00,1126.25,124,0
02/09/2005,00:44,1126.25,1126.25,1126.25,1126.25,36,0
02/09/2005,00:45,1126.25,1126.25,1126.25,1126.25,4,0
02/09/2005,00:47,1126.25,1126.25,1126.25,1126.25,5,0
02/09/2005,00:48,1126.25,1126.25,1126.25,1126.25,10,0
02/09/2005,00:49,1126.25,1126.25,1126.25,1126.25,50,0
02/09/2005,00:50,1126.25,1126.25,1126.25,1126.25,1,0
02/09/2005,00:52,1126.25,1126.25,1126.25,1126.25,2,0
02/09/2005,00:54,1126.25,1126.25,1126.25,1126.25,13,0
02/09/2005,00:55,1126.25,1126.25,1126.25,1126.25,5,0
02/09/2005,00:56,1126.25,1126.25,1126.25,1126.25,1,0
02/09/2005,00:57,1126.25,1126.25,1126.25,1126.25,13,0
02/09/2005,01:00,1126.25,1126.25,1126.25,1126.25,8,0
02/09/2005,01:03,1126.25,1126.25,1126.25,1126.25,5,0
02/09/2005,01:04,1126.50,1126.50,1126.25,1126.25,11,15
02/09/2005,01:05,1126.25,1126.25,1126.25,1126.25,0,2
02/09/2005,01:06,1126.25,1126.25,1126.25,1126.25,0,3
02/09/2005,01:07,1126.25,1126.25,1126.25,1126.25,0,1
02/09/2005,01:08,1126.25,1126.25,1126.25,1126.25,0,1
02/09/2005,01:11,1126.25,1126.25,1126.25,1126.25,0,2
02/09/2005,01:13,1126.25,1126.25,1126.25,1126.25,0,7
02/09/2005,01:14,1126.25,1126.25,1126.25,1126.25,0,14
02/09/2005,01:21,1126.25,1126.25,1126.25,1126.25,0,8
02/09/2005,01:23,1126.25,1126.25,1126.25,1126.25,0,2
02/09/2005,01:25,1126.25,1126.25,1126.25,1126.25,0,63
02/09/2005,01:26,1126.25,1126.25,1126.25,1126.25,0,6
02/09/2005,01:27,1126.25,1126.25,1126.25,1126.25,0,10
02/09/2005,01:31,1126.25,1126.50,1126.25,1126.25,30,2
02/09/2005,01:35,1126.25,1126.25,1126.25,1126.25,0,1
02/09/2005,01:36,1126.25,1126.25,1126.25,1126.25,0,6
02/09/2005,01:37,1126.25,1126.25,1126.00,1126.25,3,39
02/09/2005,01:38,1126.25,1126.25,1126.00,1126.00,26,10
02/09/2005,01:39,1126.00,1126.00,1126.00,1126.00,0,6
02/09/2005,01:40,1126.25,1126.25,1126.25,1126.25,1,0
02/09/2005,01:42,1126.00,1126.00,1126.00,1126.00,0,1
02/09/2005,01:43,1126.00,1126.25,1126.00,1126.00,1,25
02/09/2005,01:44,1126.00,1126.25,1126.00,1126.25,7,10
02/09/2005,01:46,1126.25,1126.25,1126.00,1126.00,1,1
02/09/2005,01:48,1126.25,1126.25,1126.00,1126.00,1,1
02/09/2005,01:49,1126.00,1126.00,1126.00,1126.00,0,3
02/09/2005,01:50,1126.25,1126.25,1126.25,1126.25,146,0
02/09/2005,01:55,1126.25,1126.25,1126.25,1126.25,3,0
02/09/2005,01:57,1126.00,1126.00,1126.00,1126.00,0,35
02/09/2005,01:58,1126.00,1126.00,1126.00,1126.00,0,51
02/09/2005,01:59,1125.75,1125.75,1125.75,1125.75,0,4
02/09/2005,02:01,1125.75,1126.00,1125.75,1126.00,58,3
02/09/2005,02:02,1126.00,1126.00,1125.75,1125.75,4,3
02/09/2005,02:04,1126.00,1126.00,1125.75,1125.75,1,114
02/09/2005,02:06,1125.50,1125.50,1125.25,1125.50,24,62
02/09/2005,02:07,1125.75,1125.75,1125.75,1125.75,50,0
02/09/2005,02:08,1125.50,1125.50,1125.50,1125.50,0,34
02/09/2005,02:09,1125.50,1125.50,1125.25,1125.50,5,80
02/09/2005,02:10,1125.25,1125.50,1125.25,1125.25,3,39
02/09/2005,02:11,1125.25,1125.50,1125.25,1125.25,24,70
02/09/2005,02:12,1125.25,1125.25,1125.25,1125.25,0,22
02/09/2005,02:13,1125.00,1125.25,1125.00,1125.00,26,134
02/09/2005,02:14,1125.00,1125.00,1124.75,1125.00,48,35
02/09/2005,02:15,1125.00,1125.00,1125.00,1125.00,1,0
02/09/2005,02:16,1125.00,1125.00,1125.00,1125.00,89,0
02/09/2005,02:17,1124.75,1124.75,1124.75,1124.75,0,109
02/09/2005,02:18,1124.75,1124.75,1124.75,1124.75,0,82
02/09/2005,02:19,1124.75,1124.75,1124.75,1124.75,0,2
02/09/2005,02:20,1124.75,1124.75,1124.50,1124.50,0,30
02/09/2005,02:21,1124.75,1124.75,1124.75,1124.75,41,0
02/09/2005,02:22,1124.75,1124.75,1124.75,1124.75,42,0
02/09/2005,02:23,1124.75,1124.75,1124.50,1124.50,9,2
02/09/2005,02:24,1124.50,1124.50,1124.50,1124.50,0,168
02/09/2005,02:25,1124.25,1124.25,1124.00,1124.25,14,173
02/09/2005,02:26,1124.25,1124.25,1124.00,1124.00,57,2
02/09/2005,02:27,1124.00,1124.00,1124.00,1124.00,0,22
02/09/2005,02:28,1124.00,1124.00,1124.00,1124.00,0,4
02/09/2005,02:29,1124.00,1124.00,1123.75,1123.75,0,481
02/09/2005,02:30,1123.75,1123.75,1123.50,1123.75,152,243
02/09/2005,02:31,1124.00,1124.00,1124.00,1124.00,140,0
02/09/2005,02:32,1124.25,1124.25,1124.00,1124.00,1,45
02/09/2005,02:33,1124.00,1124.00,1123.50,1123.50,111,523
02/09/2005,02:34,1123.75,1124.00,1123.75,1124.00,35,0
02/09/2005,02:35,1124.00,1124.00,1124.00,1124.00,3,0
02/09/2005,02:37,1124.00,1124.00,1124.00,1124.00,119,0
02/09/2005,02:38,1124.00,1124.00,1123.75,1124.00,100,97
02/09/2005,02:39,1124.00,1124.00,1124.00,1124.00,58,0
02/09/2005,02:40,1124.00,1124.00,1124.00,1124.00,6,0
02/09/2005,02:41,1123.75,1123.75,1123.75,1123.75,0,5
02/09/2005,02:42,1123.75,1123.75,1123.75,1123.75,0,202
02/09/2005,02:43,1123.75,1123.75,1123.50,1123.75,1,16
02/09/2005,02:44,1123.75,1123.75,1123.50,1123.50,7,108
02/09/2005,02:45,1123.50,1123.50,1122.75,1122.75,115,699
02/09/2005,02:46,1123.00,1123.25,1122.75,1123.25,421,5
02/09/2005,02:47,1123.25,1123.75,1123.25,1123.75,242,0
02/09/2005,02:49,1123.75,1123.75,1123.50,1123.75,119,22
02/09/2005,02:50,1124.00,1124.00,1123.75,1123.75,100,13
02/09/2005,02:51,1123.75,1123.75,1123.50,1123.75,5,28
02/09/2005,02:52,1123.75,1123.75,1123.75,1123.75,3,0
02/09/2005,02:53,1123.75,1124.00,1123.75,1124.00,77,0
02/09/2005,02:54,1124.00,1124.00,1124.00,1124.00,43,0
02/09/2005,02:55,1124.00,1124.00,1123.75,1124.00,67,1
02/09/2005,02:56,1124.00,1124.50,1124.00,1124.50,276,0
02/09/2005,02:57,1124.50,1124.50,1124.25,1124.25,5,53
02/09/2005,02:58,1124.25,1124.25,1124.25,1124.25,0,4
02/09/2005,03:00,1124.00,1124.00,1124.00,1124.00,0,9
02/09/2005,03:01,1124.00,1124.00,1124.00,1124.00,0,54
02/09/2005,03:02,1124.00,1124.00,1124.00,1124.00,0,36
02/09/2005,03:03,1124.00,1124.25,1124.00,1124.00,5,18
02/09/2005,03:04,1124.00,1124.00,1124.00,1124.00,0,60
02/09/2005,03:05,1124.00,1124.00,1123.50,1123.50,0,81
02/09/2005,03:07,1123.50,1123.50,1123.50,1123.50,0,5
02/09/2005,03:08,1123.75,1123.75,1123.50,1123.50,1,104
02/09/2005,03:09,1123.50,1123.50,1123.50,1123.50,0,65
02/09/2005,03:10,1123.25,1123.25,1123.25,1123.25,0,5
02/09/2005,03:11,1123.25,1123.25,1123.00,1123.00,0,90
02/09/2005,03:12,1123.00,1123.25,1123.00,1123.25,110,11
02/09/2005,03:13,1123.25,1123.25,1123.25,1123.25,52,0
02/09/2005,03:14,1123.25,1123.25,1123.25,1123.25,27,0
02/09/2005,03:15,1123.25,1123.50,1123.25,1123.25,35,1
02/09/2005,03:16,1123.25,1123.25,1123.25,1123.25,0,54
02/09/2005,03:17,1123.25,1123.25,1123.25,1123.25,0,9
02/09/2005,03:18,1123.25,1123.25,1123.00,1123.00,0,34
02/09/2005,03:19,1123.00,1123.00,1123.00,1123.00,0,6
02/09/2005,03:20,1123.00,1123.00,1123.00,1123.00,0,28
02/09/2005,03:21,1123.25,1123.25,1123.00,1123.00,43,11
02/09/2005,03:22,1123.25,1123.25,1123.25,1123.25,22,0
02/09/2005,03:23,1123.25,1123.25,1123.25,1123.25,57,0
02/09/2005,03:24,1123.50,1123.50,1123.50,1123.50,6,0
02/09/2005,03:26,1123.50,1123.50,1123.50,1123.50,61,0
02/09/2005,03:27,1123.50,1123.50,1123.25,1123.25,9,105
02/09/2005,03:28,1123.25,1123.25,1123.25,1123.25,0,70
02/09/2005,03:29,1123.00,1123.00,1123.00,1123.00,0,1
02/09/2005,03:30,1123.00,1123.25,1123.00,1123.25,1,5
02/09/2005,03:31,1123.00,1123.00,1123.00,1123.00,0,20
02/09/2005,03:33,1123.00,1123.50,1123.00,1123.25,105,35
02/09/2005,03:34,1123.50,1123.50,1123.50,1123.50,10,0
02/09/2005,03:35,1123.50,1123.50,1123.50,1123.50,89,0
02/09/2005,03:36,1123.50,1123.50,1123.25,1123.25,17,10
02/09/2005,03:38,1123.50,1123.50,1123.50,1123.50,20,0
02/09/2005,03:39,1123.50,1123.50,1123.50,1123.50,23,0
02/09/2005,03:40,1123.50,1123.50,1123.50,1123.50,4,0
02/09/2005,03:42,1123.50,1123.50,1123.50,1123.50,21,0
02/09/2005,03:43,1123.50,1123.50,1123.50,1123.50,16,0
02/09/2005,03:44,1123.50,1123.50,1123.25,1123.25,41,5
02/09/2005,03:46,1123.50,1123.75,1123.50,1123.75,8,0
02/09/2005,03:47,1123.50,1123.50,1123.50,1123.50,0,5
02/09/2005,03:49,1123.50,1123.50,1123.50,1123.50,0,5
02/09/2005,03:52,1123.50,1123.50,1123.50,1123.50,0,69
02/09/2005,03:53,1123.50,1123.50,1123.50,1123.50,0,38
02/09/2005,03:55,1123.50,1123.50,1123.50,1123.50,0,3
02/09/2005,03:56,1123.50,1123.50,1123.50,1123.50,0,25
02/09/2005,03:57,1123.50,1123.50,1123.50,1123.50,0,2
02/09/2005,03:58,1123.50,1123.50,1123.50,1123.50,0,31
02/09/2005,03:59,1123.75,1123.75,1123.75,1123.75,9,0
02/09/2005,04:00,1123.75,1123.75,1123.75,1123.75,8,0
02/09/2005,04:01,1123.50,1123.75,1123.50,1123.50,30,7
02/09/2005,04:03,1123.75,1123.75,1123.75,1123.75,153,0
02/09/2005,04:04,1123.75,1123.75,1123.75,1123.75,2,0
02/09/2005,04:05,1123.75,1123.75,1123.75,1123.75,17,0
02/09/2005,04:07,1123.75,1123.75,1123.75,1123.75,1,0
02/09/2005,04:08,1124.00,1124.00,1123.75,1123.75,27,4
02/09/2005,04:09,1123.75,1123.75,1123.75,1123.75,0,29
02/09/2005,04:11,1124.00,1124.00,1124.00,1124.00,8,0
02/09/2005,04:12,1124.00,1124.00,1124.00,1124.00,12,0
02/09/2005,04:14,1123.75,1123.75,1123.75,1123.75,0,6
02/09/2005,04:15,1123.75,1124.00,1123.75,1124.00,140,1
02/09/2005,04:16,1124.25,1124.25,1124.00,1124.00,4,38
02/09/2005,04:17,1124.00,1124.00,1124.00,1124.00,0,6
02/09/2005,04:18,1124.00,1124.00,1124.00,1124.00,0,1
02/09/2005,04:19,1124.00,1124.00,1124.00,1124.00,0,5
02/09/2005,04:20,1124.00,1124.00,1124.00,1124.00,0,14
02/09/2005,04:21,1124.25,1124.50,1124.00,1124.25,216,13
02/09/2005,04:22,1124.25,1124.50,1124.25,1124.50,1,7
02/09/2005,04:23,1124.50,1124.75,1124.50,1124.50,211,10
02/09/2005,04:24,1124.25,1124.50,1124.25,1124.50,118,1
02/09/2005,04:25,1124.50,1124.50,1124.50,1124.50,6,0
02/09/2005,04:26,1124.50,1124.50,1124.25,1124.50,52,4
02/09/2005,04:27,1124.50,1124.50,1124.50,1124.50,4,0
02/09/2005,04:28,1124.50,1124.50,1124.50,1124.50,36,0
02/09/2005,04:29,1124.50,1124.50,1124.50,1124.50,27,0
02/09/2005,04:31,1124.50,1124.50,1124.50,1124.50,2,0
02/09/2005,04:32,1124.50,1124.50,1124.50,1124.50,28,0
02/09/2005,04:35,1124.50,1124.50,1124.50,1124.50,39,0
02/09/2005,04:37,1124.50,1124.75,1124.50,1124.75,26,0
02/09/2005,04:38,1124.75,1124.75,1124.75,1124.75,163,0
02/09/2005,04:39,1125.00,1125.25,1125.00,1125.00,231,11
02/09/2005,04:40,1125.00,1125.25,1125.00,1125.25,141,1
02/09/2005,04:41,1125.25,1125.25,1125.00,1125.00,5,144
02/09/2005,04:42,1125.00,1125.00,1125.00,1125.00,0,13
02/09/2005,04:43,1125.00,1125.00,1125.00,1125.00,0,1
02/09/2005,04:45,1125.00,1125.00,1125.00,1125.00,0,3
02/09/2005,04:46,1125.00,1125.00,1124.75,1124.75,0,2
02/09/2005,04:47,1125.00,1125.00,1125.00,1125.00,3,0
02/09/2005,04:48,1125.00,1125.00,1125.00,1125.00,1,0
02/09/2005,04:51,1124.75,1124.75,1124.75,1124.75,0,8
02/09/2005,04:52,1124.75,1124.75,1124.75,1124.75,0,1
02/09/2005,04:53,1125.00,1125.00,1124.75,1124.75,1,1
02/09/2005,04:54,1125.00,1125.00,1125.00,1125.00,53,0
02/09/2005,04:55,1125.00,1125.00,1125.00,1125.00,10,0
02/09/2005,04:56,1125.00,1125.00,1124.75,1124.75,2,91
02/09/2005,04:57,1124.50,1124.75,1124.50,1124.75,215,3
02/09/2005,04:58,1124.75,1124.75,1124.75,1124.75,8,0
02/09/2005,04:59,1125.00,1125.00,1125.00,1125.00,29,0
02/09/2005,05:00,1125.00,1125.00,1125.00,1125.00,5,0
02/09/2005,05:01,1125.00,1125.00,1125.00,1125.00,4,0
02/09/2005,05:02,1125.00,1125.00,1125.00,1125.00,11,0
02/09/2005,05:03,1125.00,1125.00,1125.00,1125.00,1,0
02/09/2005,05:04,1125.00,1125.25,1125.00,1125.25,109,0
02/09/2005,05:05,1125.25,1125.25,1125.25,1125.25,2,0
02/09/2005,05:06,1125.25,1125.25,1125.00,1125.25,45,10
02/09/2005,05:07,1125.25,1125.25,1125.25,1125.25,13,0
02/09/2005,05:09,1125.25,1125.25,1125.25,1125.25,2,0
02/09/2005,05:10,1125.25,1125.25,1125.25,1125.25,5,0
02/09/2005,05:12,1125.25,1125.25,1125.25,1125.25,1,0
02/09/2005,05:13,1125.25,1125.25,1125.25,1125.25,134,0
02/09/2005,05:14,1125.00,1125.00,1125.00,1125.00,0,32
02/09/2005,05:15,1125.00,1125.00,1125.00,1125.00,0,3
02/09/2005,05:16,1125.00,1125.00,1125.00,1125.00,0,2
02/09/2005,05:19,1125.00,1125.00,1125.00,1125.00,0,15
02/09/2005,05:20,1125.00,1125.00,1124.75,1124.75,0,50
02/09/2005,05:21,1124.75,1124.75,1124.75,1124.75,0,1
02/09/2005,05:23,1125.00,1125.00,1125.00,1125.00,3,0
02/09/2005,05:25,1124.75,1124.75,1124.75,1124.75,0,2
02/09/2005,05:27,1124.75,1124.75,1124.75,1124.75,0,116
02/09/2005,05:28,1124.75,1124.75,1124.75,1124.75,0,5
02/09/2005,05:29,1124.75,1124.75,1124.75,1124.75,0,11
02/09/2005,05:30,1124.75,1124.75,1124.75,1124.75,0,10
02/09/2005,05:31,1124.50,1124.50,1124.50,1124.50,0,143
02/09/2005,05:32,1124.50,1124.50,1124.50,1124.50,0,12
02/09/2005,05:35,1124.75,1124.75,1124.75,1124.75,2,0
02/09/2005,05:38,1124.50,1124.50,1124.50,1124.50,0,2
02/09/2005,05:41,1124.50,1124.50,1124.50,1124.50,0,6
02/09/2005,05:43,1124.50,1124.50,1124.50,1124.50,0,5
02/09/2005,05:45,1124.75,1124.75,1124.75,1124.75,1,0
02/09/2005,05:47,1124.75,1124.75,1124.75,1124.75,1,0
02/09/2005,05:49,1124.75,1124.75,1124.75,1124.75,5,0
02/09/2005,05:50,1124.75,1124.75,1124.75,1124.75,50,0
02/09/2005,05:51,1124.75,1124.75,1124.75,1124.75,60,0
02/09/2005,05:52,1124.75,1124.75,1124.75,1124.75,4,0
02/09/2005,05:54,1124.75,1124.75,1124.75,1124.75,4,0
02/09/2005,05:55,1124.75,1124.75,1124.75,1124.75,39,0
02/09/2005,05:56,1124.50,1124.50,1124.25,1124.25,0,156
02/09/2005,05:57,1124.25,1124.25,1124.25,1124.25,0,233
02/09/2005,05:58,1124.50,1124.50,1124.50,1124.50,5,0
02/09/2005,05:59,1124.25,1124.25,1124.25,1124.25,0,201
02/09/2005,06:00,1124.25,1124.25,1124.00,1124.00,17,131
02/09/2005,06:01,1124.00,1124.00,1124.00,1124.00,0,13
02/09/2005,06:02,1124.25,1124.25,1124.00,1124.25,61,10
02/09/2005,06:03,1124.25,1124.25,1124.00,1124.00,3,3
02/09/2005,06:04,1124.00,1124.00,1124.00,1124.00,0,2
02/09/2005,06:06,1124.00,1124.00,1124.00,1124.00,0,3
02/09/2005,06:07,1124.00,1124.00,1123.75,1123.75,0,61
02/09/2005,06:10,1123.75,1124.00,1123.75,1124.00,1,5
02/09/2005,06:11,1124.00,1124.00,1124.00,1124.00,48,0
02/09/2005,06:12,1124.00,1124.00,1124.00,1124.00,19,0
02/09/2005,06:13,1124.25,1124.25,1124.25,1124.25,10,0
02/09/2005,06:17,1124.25,1124.25,1124.00,1124.00,1,58
02/09/2005,06:18,1124.25,1124.25,1124.00,1124.00,1,13
02/09/2005,06:20,1124.00,1124.00,1123.75,1123.75,0,2
02/09/2005,06:21,1124.00,1124.00,1124.00,1124.00,35,0
02/09/2005,06:23,1124.00,1124.00,1124.00,1124.00,48,0
02/09/2005,06:24,1124.00,1124.00,1124.00,1124.00,12,0
02/09/2005,06:25,1124.00,1124.00,1123.75,1124.00,9,4
02/09/2005,06:26,1124.00,1124.00,1124.00,1124.00,5,0
02/09/2005,06:27,1124.25,1124.25,1124.25,1124.25,151,0
02/09/2005,06:28,1124.25,1124.25,1124.25,1124.25,1,0
02/09/2005,06:29,1124.00,1124.00,1124.00,1124.00,0,20
02/09/2005,06:30,1124.00,1124.00,1124.00,1124.00,0,6
02/09/2005,06:31,1124.00,1124.00,1124.00,1124.00,0,5
02/09/2005,06:32,1124.25,1124.25,1124.25,1124.25,6,0
02/09/2005,06:33,1124.00,1124.00,1124.00,1124.00,0,1
02/09/2005,06:34,1124.00,1124.00,1124.00,1124.00,0,1
02/09/2005,06:36,1124.25,1124.25,1124.25,1124.25,86,0
02/09/2005,06:37,1124.50,1124.50,1124.50,1124.50,60,0
02/09/2005,06:38,1124.50,1124.50,1124.50,1124.50,5,0
02/09/2005,06:39,1124.25,1124.50,1124.25,1124.50,175,1
02/09/2005,06:40,1124.50,1125.00,1124.50,1125.00,222,0
02/09/2005,06:41,1124.75,1124.75,1124.75,1124.75,0,2
02/09/2005,06:42,1125.00,1125.75,1125.00,1125.25,574,104
02/09/2005,06:43,1125.25,1125.25,1125.00,1125.25,10,32
02/09/2005,06:44,1125.25,1125.25,1125.00,1125.25,2,7
02/09/2005,06:45,1125.25,1125.25,1125.00,1125.00,1,2
02/09/2005,06:46,1125.00,1125.00,1125.00,1125.00,0,85
02/09/2005,06:47,1125.00,1125.00,1125.00,1125.00,0,152
02/09/2005,06:48,1125.00,1125.25,1125.00,1125.25,509,4
02/09/2005,06:49,1125.00,1125.00,1125.00,1125.00,0,55
02/09/2005,06:50,1124.75,1125.00,1124.75,1125.00,35,1
02/09/2005,06:51,1125.00,1125.00,1125.00,1125.00,157,0
02/09/2005,06:52,1125.00,1125.25,1125.00,1125.25,112,0
02/09/2005,06:53,1125.00,1125.25,1125.00,1125.00,20,2
02/09/2005,06:54,1125.00,1125.00,1124.75,1124.75,0,64
02/09/2005,06:55,1125.00,1125.00,1124.75,1124.75,51,1
02/09/2005,06:56,1124.75,1125.25,1124.75,1125.25,112,8
02/09/2005,06:57,1125.00,1125.25,1125.00,1125.00,1,42
02/09/2005,06:58,1125.00,1125.00,1125.00,1125.00,0,100
02/09/2005,06:59,1125.00,1125.00,1125.00,1125.00,0,1
02/09/2005,07:00,1125.00,1125.00,1125.00,1125.00,0,93
02/09/2005,07:01,1125.00,1125.75,1125.00,1125.75,603,7
02/09/2005,07:02,1125.75,1126.25,1125.75,1126.00,331,61
02/09/2005,07:03,1126.00,1126.25,1126.00,1126.00,36,218
02/09/2005,07:04,1126.00,1126.50,1126.00,1126.00,110,83
02/09/2005,07:05,1126.25,1126.25,1126.00,1126.25,204,7
02/09/2005,07:06,1126.00,1126.50,1126.00,1126.00,135,44
02/09/2005,07:07,1126.00,1126.50,1126.00,1126.25,427,171
02/09/2005,07:08,1126.25,1126.25,1126.00,1126.25,38,43
02/09/2005,07:09,1126.25,1126.50,1126.25,1126.50,150,0
02/09/2005,07:10,1126.50,1126.75,1126.50,1126.50,43,5
02/09/2005,07:11,1126.75,1127.00,1126.75,1126.75,342,167
02/09/2005,07:12,1126.50,1126.75,1126.50,1126.75,55,37
02/09/2005,07:13,1126.75,1126.75,1126.75,1126.75,18,0
02/09/2005,07:14,1126.75,1126.75,1126.75,1126.75,100,0
02/09/2005,07:15,1126.75,1126.75,1126.50,1126.75,278,82
02/09/2005,07:16,1126.75,1126.75,1126.50,1126.75,76,1
02/09/2005,07:17,1126.75,1127.25,1126.50,1127.00,619,37
02/09/2005,07:18,1127.00,1127.25,1126.75,1127.25,78,241
02/09/2005,07:19,1127.25,1127.25,1127.00,1127.25,291,11
02/09/2005,07:20,1127.25,1127.50,1127.25,1127.25,127,101
02/09/2005,07:21,1127.25,1127.50,1127.00,1127.25,191,188
02/09/2005,07:22,1127.25,1127.50,1127.00,1127.25,28,171
02/09/2005,07:23,1127.25,1127.25,1126.75,1127.00,85,209
02/09/2005,07:24,1127.00,1127.25,1127.00,1127.25,28,0
02/09/2005,07:25,1127.00,1127.00,1126.75,1127.00,18,112
02/09/2005,07:26,1127.00,1127.00,1126.75,1127.00,98,2
02/09/2005,07:27,1127.25,1127.25,1127.00,1127.00,1,68
02/09/2005,07:28,1126.75,1126.75,1126.50,1126.75,77,187
02/09/2005,07:29,1127.00,1127.00,1126.75,1126.75,30,86
02/09/2005,07:30,1126.75,1127.00,1126.75,1126.75,222,21
02/09/2005,07:31,1126.75,1127.00,1126.75,1126.75,128,59
02/09/2005,07:32,1126.75,1127.00,1126.75,1127.00,155,10
02/09/2005,07:33,1126.75,1127.00,1126.75,1127.00,103,2
02/09/2005,07:34,1127.00,1127.25,1127.00,1127.00,14,21
02/09/2005,07:35,1127.00,1127.00,1126.50,1126.75,32,257
02/09/2005,07:36,1126.75,1126.75,1126.50,1126.50,10,113
02/09/2005,07:37,1126.50,1126.75,1126.50,1126.50,2,59
02/09/2005,07:38,1126.75,1126.75,1126.25,1126.50,68,241
02/09/2005,07:39,1126.50,1126.50,1126.25,1126.25,31,4
02/09/2005,07:40,1126.25,1126.50,1126.25,1126.50,8,10
02/09/2005,07:41,1126.25,1126.75,1126.25,1126.50,234,117
02/09/2005,07:42,1126.50,1126.75,1126.50,1126.50,1,11
02/09/2005,07:43,1126.50,1126.75,1126.50,1126.50,1,103
02/09/2005,07:44,1126.25,1126.50,1126.25,1126.50,55,51
02/09/2005,07:45,1126.50,1126.50,1126.25,1126.50,131,1
02/09/2005,07:46,1126.50,1126.50,1126.25,1126.50,13,1
02/09/2005,07:47,1126.50,1126.50,1126.25,1126.50,13,3
02/09/2005,07:48,1126.50,1126.75,1126.50,1126.75,15,1
02/09/2005,07:49,1126.75,1126.75,1126.50,1126.75,93,2
02/09/2005,07:50,1126.75,1126.75,1126.50,1126.75,102,8
02/09/2005,07:51,1126.75,1127.25,1126.75,1127.00,495,88
02/09/2005,07:52,1127.25,1127.25,1127.00,1127.25,398,21
02/09/2005,07:53,1127.00,1127.25,1127.00,1127.25,414,5
02/09/2005,07:54,1127.25,1127.25,1127.00,1127.00,13,12
02/09/2005,07:55,1127.00,1127.00,1126.75,1126.75,0,174
02/09/2005,07:56,1126.75,1127.00,1126.75,1127.00,65,35
02/09/2005,07:57,1127.00,1127.00,1126.75,1126.75,36,14
02/09/2005,07:58,1126.75,1127.00,1126.75,1126.75,1,169
02/09/2005,07:59,1126.75,1126.75,1126.75,1126.75,0,7
02/09/2005,08:00,1126.75,1127.00,1126.75,1126.75,50,50
02/09/2005,08:01,1127.00,1127.00,1126.75,1126.75,105,63
02/09/2005,08:02,1126.75,1127.00,1126.75,1126.75,1,6
02/09/2005,08:03,1127.00,1127.00,1126.50,1126.50,5,253
02/09/2005,08:04,1126.50,1126.50,1126.25,1126.50,211,108
02/09/2005,08:05,1126.50,1126.75,1126.50,1126.50,27,49
02/09/2005,08:06,1126.50,1126.75,1126.50,1126.50,3,56
02/09/2005,08:07,1126.75,1126.75,1126.75,1126.75,2,0
02/09/2005,08:09,1126.75,1127.00,1126.75,1126.75,155,178
02/09/2005,08:10,1126.75,1127.00,1126.75,1127.00,1,20
02/09/2005,08:11,1127.00,1127.00,1126.75,1126.75,226,43
02/09/2005,08:12,1126.75,1126.75,1126.50,1126.75,84,88
02/09/2005,08:13,1126.75,1126.75,1126.50,1126.75,50,11
02/09/2005,08:14,1126.75,1126.75,1126.75,1126.75,28,0
02/09/2005,08:15,1126.75,1126.75,1126.50,1126.75,2,6
02/09/2005,08:16,1126.75,1126.75,1126.75,1126.75,53,0
02/09/2005,08:17,1126.75,1127.00,1126.75,1127.00,5,0
02/09/2005,08:18,1127.00,1127.00,1127.00,1127.00,265,0
02/09/2005,08:19,1126.75,1127.00,1126.75,1127.00,87,6
02/09/2005,08:20,1127.00,1127.25,1126.75,1127.00,9,16
02/09/2005,08:21,1127.00,1127.00,1127.00,1127.00,123,0
02/09/2005,08:22,1127.00,1127.00,1127.00,1127.00,6,0
02/09/2005,08:23,1127.00,1127.00,1127.00,1127.00,7,0
02/09/2005,08:24,1126.75,1126.75,1126.75,1126.75,0,5
02/09/2005,08:25,1126.75,1127.00,1126.75,1126.75,32,171
02/09/2005,08:26,1126.75,1126.75,1126.50,1126.75,17,61
02/09/2005,08:27,1126.75,1126.75,1126.50,1126.75,12,6
02/09/2005,08:28,1126.50,1126.75,1126.50,1126.75,3,104
02/09/2005,08:29,1126.50,1127.00,1126.50,1126.75,294,482
02/09/2005,08:30,1126.75,1127.00,1126.75,1127.00,102,235
02/09/2005,08:31,1127.00,1127.00,1126.25,1126.25,1805,2308
02/09/2005,08:32,1126.25,1126.75,1126.25,1126.25,676,691
02/09/2005,08:33,1126.25,1126.75,1126.25,1126.25,638,412
02/09/2005,08:34,1126.50,1126.50,1125.75,1126.00,576,1857
02/09/2005,08:35,1126.00,1126.25,1125.75,1126.00,631,1218
02/09/2005,08:36,1125.75,1126.50,1125.75,1126.50,1390,575
02/09/2005,08:37,1126.50,1126.50,1125.75,1126.00,801,2468
02/09/2005,08:38,1126.00,1126.25,1126.00,1126.25,700,36
02/09/2005,08:39,1126.25,1127.25,1126.00,1127.25,2001,592
02/09/2005,08:40,1127.25,1127.50,1126.75,1127.25,2224,1519
02/09/2005,08:41,1127.25,1127.25,1126.50,1126.75,776,1006
02/09/2005,08:42,1126.75,1127.00,1126.50,1126.50,64,821
02/09/2005,08:43,1126.50,1126.75,1126.25,1126.50,491,1492
02/09/2005,08:44,1126.25,1126.50,1126.00,1126.00,185,1166
02/09/2005,08:45,1126.00,1126.75,1126.00,1126.50,1152,378
02/09/2005,08:46,1126.50,1126.75,1126.00,1126.00,223,1752
02/09/2005,08:47,1126.00,1126.00,1125.25,1125.50,1149,1485
02/09/2005,08:48,1125.50,1126.25,1125.25,1126.00,1746,556
02/09/2005,08:49,1126.00,1126.25,1125.50,1125.75,284,653
02/09/2005,08:50,1125.75,1126.00,1125.50,1125.75,376,205
02/09/2005,08:51,1125.75,1126.00,1125.25,1125.50,231,1011
02/09/2005,08:52,1125.25,1125.25,1124.50,1125.00,4301,3182
02/09/2005,08:53,1125.00,1125.50,1125.00,1125.25,1688,392
02/09/2005,08:54,1125.50,1125.50,1125.25,1125.25,73,955
02/09/2005,08:55,1125.25,1125.75,1125.00,1125.25,425,2525
02/09/2005,08:56,1125.00,1125.00,1124.50,1124.75,858,2922
02/09/2005,08:57,1124.75,1125.25,1124.75,1125.00,2386,1833
02/09/2005,08:58,1125.00,1125.25,1124.75,1125.00,459,359
02/09/2005,08:59,1125.25,1125.50,1125.00,1125.50,1920,119
02/09/2005,09:00,1125.50,1125.75,1125.50,1125.50,175,1342
02/09/2005,09:01,1125.25,1126.25,1125.25,1126.25,1572,164
02/09/2005,09:02,1126.25,1126.75,1126.00,1126.25,2846,2021
02/09/2005,09:03,1126.25,1126.25,1125.75,1125.75,1223,1289
02/09/2005,09:04,1126.00,1126.25,1125.75,1125.75,1697,1161
02/09/2005,09:05,1125.75,1126.25,1125.75,1126.00,454,345
02/09/2005,09:06,1126.00,1126.50,1125.75,1126.50,1226,577
02/09/2005,09:07,1126.50,1126.75,1125.75,1126.00,303,1478
02/09/2005,09:08,1126.00,1126.75,1126.00,1126.50,943,262
02/09/2005,09:09,1126.50,1126.50,1125.75,1126.00,179,784
02/09/2005,09:10,1125.75,1126.00,1125.25,1125.25,358,1132
02/09/2005,09:11,1125.25,1125.50,1125.00,1125.00,664,2881
02/09/2005,09:12,1125.25,1125.25,1123.75,1124.00,2080,4170
02/09/2005,09:13,1124.00,1124.00,1123.00,1123.00,2504,4651
02/09/2005,09:14,1123.00,1123.25,1122.25,1122.50,3375,5494
02/09/2005,09:15,1122.50,1122.75,1121.25,1122.00,3115,6843
02/09/2005,09:16,1121.75,1122.00,1121.50,1122.00,3683,2043
02/09/2005,09:17,1121.75,1122.50,1121.75,1121.75,2291,2477
02/09/2005,09:18,1121.75,1122.25,1121.75,1122.00,1160,695
02/09/2005,09:19,1122.00,1122.25,1121.75,1122.25,663,377
02/09/2005,09:20,1122.00,1122.25,1121.75,1121.75,773,1070
02/09/2005,09:21,1121.75,1122.00,1121.50,1121.75,501,1267
02/09/2005,09:22,1121.75,1121.75,1120.75,1121.00,551,4490
02/09/2005,09:23,1120.75,1121.00,1120.00,1120.25,3885,3819
02/09/2005,09:24,1120.25,1120.75,1119.75,1120.50,3287,4352
02/09/2005,09:25,1120.50,1120.75,1120.25,1120.50,258,1353
02/09/2005,09:26,1120.50,1120.50,1119.75,1120.50,2364,2627
02/09/2005,09:27,1120.25,1121.00,1120.25,1120.75,1454,770
02/09/2005,09:28,1120.75,1121.00,1120.50,1120.50,351,1060
02/09/2005,09:29,1120.75,1121.00,1120.50,1121.00,678,338
02/09/2005,09:30,1120.75,1121.00,1120.50,1120.75,842,543
02/09/2005,09:31,1120.50,1121.00,1120.25,1120.50,1993,1629
02/09/2005,09:32,1120.50,1120.50,1118.75,1119.00,2666,10317
02/09/2005,09:33,1119.00,1119.50,1118.50,1119.00,3747,2964
02/09/2005,09:34,1119.00,1119.50,1119.00,1119.50,1520,2399
02/09/2005,09:35,1119.25,1119.75,1119.00,1119.25,1404,1227
02/09/2005,09:36,1119.25,1120.00,1119.00,1119.75,1712,681
02/09/2005,09:37,1120.00,1120.25,1119.75,1120.00,2364,302
02/09/2005,09:38,1120.00,1120.25,1119.75,1120.00,468,1333
02/09/2005,09:39,1119.75,1120.00,1119.50,1119.50,477,1265
02/09/2005,09:40,1119.50,1120.00,1119.50,1119.75,1682,442
02/09/2005,09:41,1119.75,1119.75,1119.25,1119.25,221,1397
02/09/2005,09:42,1119.25,1119.75,1119.25,1119.50,412,822
02/09/2005,09:43,1119.75,1119.75,1119.25,1119.25,294,721
02/09/2005,09:44,1119.25,1119.50,1119.00,1119.00,662,965
02/09/2005,09:45,1119.00,1119.25,1118.50,1118.75,1718,4965
02/09/2005,09:46,1118.75,1119.00,1118.25,1119.00,1896,1572
02/09/2005,09:47,1119.00,1119.25,1118.75,1119.00,2391,188
02/09/2005,09:48,1119.00,1119.75,1119.00,1119.50,2647,126
02/09/2005,09:49,1119.75,1120.00,1119.50,1120.00,1532,1389
02/09/2005,09:50,1119.75,1120.25,1119.75,1120.25,1308,451
02/09/2005,09:51,1120.00,1120.75,1120.00,1120.50,2583,82
02/09/2005,09:52,1120.75,1121.00,1120.25,1120.75,1782,1448
02/09/2005,09:53,1120.50,1120.75,1120.25,1120.50,123,360
02/09/2005,09:54,1120.50,1120.50,1120.00,1120.00,176,439
02/09/2005,09:55,1120.25,1120.25,1119.50,1119.75,771,1902
02/09/2005,09:56,1119.75,1120.25,1119.50,1119.75,942,1022
02/09/2005,09:57,1119.75,1120.00,1119.50,1119.75,285,862
02/09/2005,09:58,1119.75,1120.25,1119.75,1119.75,1304,732
02/09/2005,09:59,1119.75,1120.00,1119.50,1119.75,106,551
02/09/2005,10:00,1120.00,1120.25,1119.75,1120.00,637,807
02/09/2005,10:01,1120.00,1120.25,1119.50,1119.75,440,1788
02/09/2005,10:02,1119.75,1120.00,1119.50,1119.50,315,912
02/09/2005,10:03,1119.75,1120.00,1119.50,1120.00,488,73
02/09/2005,10:04,1119.75,1120.00,1119.50,1119.75,314,587
02/09/2005,10:05,1119.75,1120.00,1119.75,1120.00,153,37
02/09/2005,10:06,1120.00,1120.25,1119.75,1120.25,1614,22
02/09/2005,10:07,1120.25,1120.50,1120.00,1120.50,1122,224
02/09/2005,10:08,1120.50,1120.75,1120.25,1120.50,4225,1002
02/09/2005,10:09,1120.25,1120.50,1120.00,1120.25,617,552
02/09/2005,10:10,1120.25,1120.50,1119.50,1119.50,320,2578
02/09/2005,10:11,1119.50,1119.75,1119.25,1119.75,578,835
02/09/2005,10:12,1119.50,1119.75,1119.25,1119.50,172,751
02/09/2005,10:13,1119.50,1119.50,1119.00,1119.25,612,1278
02/09/2005,10:14,1119.25,1119.50,1119.00,1119.50,768,175
02/09/2005,10:15,1119.50,1119.50,1119.00,1119.50,471,475
02/09/2005,10:16,1119.50,1119.50,1119.25,1119.25,219,37
02/09/2005,10:17,1119.25,1119.75,1119.25,1119.50,335,454
02/09/2005,10:18,1119.50,1119.50,1119.25,1119.50,99,23
02/09/2005,10:19,1119.50,1120.00,1119.25,1120.00,756,25
02/09/2005,10:20,1119.75,1120.25,1119.75,1120.00,1201,145
02/09/2005,10:21,1120.00,1120.25,1119.75,1120.25,644,56
02/09/2005,10:22,1120.25,1120.50,1120.00,1120.50,861,103
02/09/2005,10:23,1120.25,1120.25,1120.00,1120.25,82,137
02/09/2005,10:24,1120.00,1120.25,1119.75,1120.25,553,353
02/09/2005,10:25,1120.25,1120.50,1120.00,1120.25,250,225
02/09/2005,10:26,1120.25,1120.50,1120.00,1120.25,109,111
02/09/2005,10:27,1120.25,1120.25,1119.75,1119.75,111,356
02/09/2005,10:28,1120.00,1120.25,1119.75,1120.25,370,50
02/09/2005,10:29,1120.00,1120.25,1120.00,1120.00,49,58
02/09/2005,10:30,1120.00,1120.00,1119.50,1119.50,96,2113
02/09/2005,10:31,1119.50,1119.75,1119.25,1119.50,343,756
02/09/2005,10:32,1119.50,1119.50,1119.25,1119.50,329,255
02/09/2005,10:33,1119.25,1119.50,1119.25,1119.50,322,48
02/09/2005,10:34,1119.50,1119.75,1119.25,1119.75,228,94
02/09/2005,10:35,1119.50,1119.75,1119.50,1119.75,11,45
02/09/2005,10:36,1119.75,1120.00,1119.50,1120.00,510,13
02/09/2005,10:37,1120.00,1120.00,1119.75,1120.00,273,66
02/09/2005,10:38,1119.75,1120.00,1119.75,1120.00,428,174
02/09/2005,10:39,1120.00,1120.00,1119.75,1120.00,50,18
02/09/2005,10:40,1120.00,1120.00,1119.50,1119.75,40,302
02/09/2005,10:41,1119.75,1119.75,1119.25,1119.25,88,614
02/09/2005,10:42,1119.50,1119.50,1119.00,1119.50,145,528
02/09/2005,10:43,1119.50,1119.50,1118.75,1119.00,152,2644
02/09/2005,10:44,1119.00,1119.25,1118.50,1119.25,944,654
02/09/2005,10:45,1119.00,1119.50,1119.00,1119.50,313,87
02/09/2005,10:46,1119.25,1119.50,1119.00,1119.25,415,157
02/09/2005,10:47,1119.25,1119.50,1119.00,1119.25,423,411
02/09/2005,10:48,1119.25,1119.50,1119.25,1119.25,20,11
02/09/2005,10:49,1119.25,1119.50,1118.50,1118.50,544,1341
02/09/2005,10:50,1118.75,1119.00,1118.50,1118.75,845,634
02/09/2005,10:51,1118.50,1119.00,1118.50,1118.75,370,125
02/09/2005,10:52,1118.75,1119.00,1118.50,1119.00,358,213
02/09/2005,10:53,1118.75,1119.25,1118.75,1119.25,655,32
02/09/2005,10:54,1119.25,1119.50,1119.00,1119.25,672,46
02/09/2005,10:55,1119.25,1119.50,1119.00,1119.00,299,647
02/09/2005,10:56,1119.25,1119.50,1119.00,1119.25,431,23
02/09/2005,10:57,1119.25,1119.50,1119.25,1119.50,27,38
02/09/2005,10:58,1119.50,1119.75,1119.25,1119.25,719,320
02/09/2005,10:59,1119.50,1119.50,1119.25,1119.50,351,245
02/09/2005,11:00,1119.50,1119.75,1119.25,1119.25,556,604
02/09/2005,11:01,1119.50,1119.50,1119.25,1119.25,76,47
02/09/2005,11:02,1119.25,1119.50,1119.25,1119.25,108,60
02/09/2005,11:03,1119.25,1119.50,1119.25,1119.25,465,79
02/09/2005,11:04,1119.50,1119.75,1119.25,1119.50,643,182
02/09/2005,11:05,1119.50,1119.50,1119.50,1119.50,217,0
02/09/2005,11:06,1119.50,1119.75,1119.50,1119.75,204,654
02/09/2005,11:07,1119.75,1119.75,1119.25,1119.50,298,166
02/09/2005,11:08,1119.75,1119.75,1119.50,1119.50,39,35
02/09/2005,11:09,1119.50,1119.75,1119.50,1119.75,48,10
02/09/2005,11:10,1119.50,1119.75,1119.50,1119.50,19,9
02/09/2005,11:11,1119.75,1119.75,1119.50,1119.75,94,26
02/09/2005,11:12,1119.75,1119.75,1119.50,1119.50,7,320
02/09/2005,11:13,1119.25,1119.50,1119.25,1119.25,234,111
02/09/2005,11:14,1119.25,1119.50,1119.25,1119.25,276,55
02/09/2005,11:15,1119.25,1119.75,1119.25,1119.75,88,20
02/09/2005,11:16,1119.75,1120.00,1119.50,1119.75,351,281
02/09/2005,11:17,1119.75,1120.00,1119.50,1119.75,177,697
02/09/2005,11:18,1119.75,1119.75,1119.25,1119.50,61,297
02/09/2005,11:19,1119.50,1120.00,1119.25,1119.50,626,41
02/09/2005,11:20,1119.75,1119.75,1119.50,1119.50,18,21
02/09/2005,11:21,1119.50,1119.75,1119.50,1119.50,119,24
02/09/2005,11:22,1119.75,1119.75,1119.50,1119.75,10,19
02/09/2005,11:23,1119.50,1120.00,1119.50,1119.75,266,56
02/09/2005,11:24,1120.00,1120.00,1119.75,1119.75,60,48
02/09/2005,11:25,1120.00,1120.00,1119.50,1119.75,183,295
02/09/2005,11:26,1119.50,1119.75,1119.50,1119.75,33,14
02/09/2005,11:27,1119.50,1119.75,1119.50,1119.75,225,3
02/09/2005,11:28,1119.75,1119.75,1119.50,1119.75,72,82
02/09/2005,11:29,1119.75,1119.75,1119.25,1119.25,176,414
02/09/2005,11:30,1119.50,1119.75,1119.25,1119.50,253,142
02/09/2005,11:31,1119.50,1119.75,1119.50,1119.75,157,13
02/09/2005,11:32,1119.50,1119.75,1119.50,1119.75,122,7
02/09/2005,11:33,1119.75,1120.00,1119.50,1119.75,159,190
02/09/2005,11:34,1119.75,1119.75,1119.50,1119.75,187,2
02/09/2005,11:35,1119.75,1120.00,1119.50,1120.00,283,6
02/09/2005,11:36,1120.00,1120.00,1119.75,1119.75,44,210
02/09/2005,11:37,1119.75,1120.00,1119.75,1119.75,1,260
02/09/2005,11:38,1120.00,1120.00,1119.75,1120.00,13,14
02/09/2005,11:39,1119.75,1120.00,1119.50,1119.50,11,182
02/09/2005,11:40,1119.75,1119.75,1119.50,1119.75,95,14
02/09/2005,11:41,1119.75,1119.75,1119.50,1119.75,233,42
02/09/2005,11:42,1119.75,1119.75,1119.50,1119.75,80,20
02/09/2005,11:43,1119.50,1119.75,1119.50,1119.50,76,118
02/09/2005,11:44,1119.50,1119.75,1119.50,1119.50,19,205
02/09/2005,11:45,1119.75,1119.75,1119.50,1119.75,3,8
02/09/2005,11:46,1119.50,1119.75,1119.50,1119.50,9,37
02/09/2005,11:47,1119.50,1119.50,1119.50,1119.50,0,29
02/09/2005,11:48,1119.50,1119.75,1119.25,1119.50,99,284
02/09/2005,11:49,1119.50,1119.75,1119.50,1119.75,50,0
02/09/2005,11:50,1119.50,1119.75,1119.50,1119.75,9,88
02/09/2005,11:51,1119.75,1119.75,1119.25,1119.75,46,100
02/09/2005,11:52,1119.50,1120.00,1119.50,1120.00,445,107
02/09/2005,11:53,1120.00,1120.00,1119.75,1120.00,20,22
02/09/2005,11:54,1119.75,1120.00,1119.50,1119.75,9,194
02/09/2005,11:55,1119.75,1119.75,1119.50,1119.75,41,19
02/09/2005,11:56,1119.75,1120.00,1119.75,1120.00,255,15
02/09/2005,11:57,1120.00,1120.00,1119.75,1119.75,13,35
02/09/2005,11:58,1119.75,1119.75,1119.50,1119.75,17,148
02/09/2005,11:59,1119.75,1119.75,1119.50,1119.75,29,18
02/09/2005,12:00,1119.50,1119.75,1119.50,1119.75,56,6
02/09/2005,12:01,1119.75,1120.00,1119.50,1119.75,304,47
02/09/2005,12:02,1119.75,1120.00,1119.50,1120.00,226,73
02/09/2005,12:03,1120.00,1120.00,1119.75,1120.00,35,5
02/09/2005,12:04,1119.75,1120.00,1119.50,1119.75,125,92
02/09/2005,12:05,1119.75,1120.25,1119.75,1120.00,680,33
02/09/2005,12:06,1120.00,1121.00,1120.00,1120.75,2662,725
02/09/2005,12:07,1120.75,1121.00,1120.25,1120.75,883,1674
02/09/2005,12:08,1120.75,1120.75,1120.00,1120.25,299,586
02/09/2005,12:09,1120.25,1120.50,1120.25,1120.25,15,75
02/09/2005,12:10,1120.50,1120.75,1120.25,1120.75,304,46
02/09/2005,12:11,1120.75,1120.75,1120.50,1120.75,170,76
02/09/2005,12:12,1120.50,1121.00,1120.50,1120.75,433,164
02/09/2005,12:13,1120.50,1120.75,1120.50,1120.50,21,119
02/09/2005,12:14,1120.75,1120.75,1120.50,1120.75,13,8
02/09/2005,12:15,1120.75,1120.75,1120.50,1120.75,12,84
02/09/2005,12:16,1120.75,1121.00,1120.50,1120.75,360,118
02/09/2005,12:17,1120.75,1120.75,1120.25,1120.25,28,511
02/09/2005,12:18,1120.50,1120.50,1120.00,1120.25,186,560
02/09/2005,12:19,1120.25,1120.50,1120.25,1120.50,100,222
02/09/2005,12:20,1120.25,1120.50,1120.25,1120.50,7,35
02/09/2005,12:21,1120.50,1120.50,1120.25,1120.25,1,148
02/09/2005,12:22,1120.50,1120.50,1120.25,1120.25,300,94
02/09/2005,12:23,1120.25,1120.50,1120.25,1120.25,38,163
02/09/2005,12:24,1120.50,1120.75,1120.25,1120.50,386,157
02/09/2005,12:25,1120.50,1121.00,1120.50,1121.00,793,271
02/09/2005,12:26,1120.75,1121.00,1120.50,1120.75,178,244
02/09/2005,12:27,1120.75,1121.00,1120.75,1120.75,681,67
02/09/2005,12:28,1121.00,1121.00,1120.50,1120.50,28,307
02/09/2005,12:29,1120.75,1121.25,1120.50,1121.25,1930,15
02/09/2005,12:30,1121.25,1121.25,1121.00,1121.25,976,59
02/09/2005,12:31,1121.25,1121.25,1121.00,1121.25,653,258
02/09/2005,12:32,1121.25,1121.75,1121.25,1121.75,2130,276
02/09/2005,12:33,1121.50,1121.75,1121.25,1121.25,135,728
02/09/2005,12:34,1121.25,1121.50,1121.00,1121.50,251,864
02/09/2005,12:35,1121.25,1121.50,1121.00,1121.25,347,525
02/09/2005,12:36,1121.50,1121.50,1121.00,1121.25,73,274
02/09/2005,12:37,1121.00,1121.50,1121.00,1121.25,271,80
02/09/2005,12:38,1121.25,1122.00,1121.25,1121.75,2006,628
02/09/2005,12:39,1121.75,1121.75,1121.25,1121.25,140,766
02/09/2005,12:40,1121.25,1121.50,1120.50,1120.75,273,2122
02/09/2005,12:41,1120.75,1120.75,1120.50,1120.75,158,202
02/09/2005,12:42,1120.50,1121.00,1120.50,1120.75,402,46
02/09/2005,12:43,1120.75,1121.00,1120.50,1121.00,70,683
02/09/2005,12:44,1120.75,1121.00,1120.75,1120.75,352,19
02/09/2005,12:45,1120.75,1121.00,1120.75,1120.75,5,317
02/09/2005,12:46,1121.00,1121.00,1120.75,1120.75,5,44
02/09/2005,12:47,1120.75,1121.00,1120.50,1120.50,21,299
02/09/2005,12:48,1120.75,1121.00,1120.50,1120.75,314,40
02/09/2005,12:49,1120.75,1121.00,1120.75,1121.00,17,33
02/09/2005,12:50,1121.00,1121.25,1120.75,1121.00,611,502
02/09/2005,12:51,1120.75,1121.00,1120.50,1120.75,697,233
02/09/2005,12:52,1121.00,1121.25,1120.75,1121.25,324,11
02/09/2005,12:53,1121.00,1121.75,1121.00,1121.75,2521,114
02/09/2005,12:54,1121.50,1121.75,1121.00,1121.00,43,1098
02/09/2005,12:55,1121.00,1121.25,1120.75,1120.75,222,536
02/09/2005,12:56,1121.00,1121.25,1120.75,1121.00,390,71
02/09/2005,12:57,1121.00,1121.25,1121.00,1121.00,12,299
02/09/2005,12:58,1121.00,1121.25,1120.75,1120.75,40,666
02/09/2005,12:59,1120.75,1120.75,1120.00,1120.25,436,3447
02/09/2005,13:00,1120.25,1120.50,1120.00,1120.50,166,132
02/09/2005,13:01,1120.25,1120.75,1120.25,1120.25,594,494
02/09/2005,13:02,1120.25,1120.50,1119.75,1119.75,451,1380
02/09/2005,13:03,1120.00,1120.00,1119.50,1119.50,849,2102
02/09/2005,13:04,1119.50,1119.75,1119.25,1119.25,65,618
02/09/2005,13:05,1119.25,1119.75,1118.75,1119.00,1190,1882
02/09/2005,13:06,1119.25,1119.25,1118.75,1118.75,841,1676
02/09/2005,13:07,1119.00,1119.00,1118.75,1119.00,1144,233
02/09/2005,13:08,1119.00,1119.25,1118.50,1119.00,821,1192
02/09/2005,13:09,1119.00,1119.00,1117.50,1117.50,973,6694
02/09/2005,13:10,1117.75,1117.75,1117.00,1117.25,3910,5830
02/09/2005,13:11,1117.25,1117.50,1116.75,1117.00,1061,3308
02/09/2005,13:12,1117.00,1117.75,1117.00,1117.50,1808,632
02/09/2005,13:13,1117.25,1117.50,1117.00,1117.25,629,914
02/09/2005,13:14,1117.25,1117.75,1117.25,1117.50,753,208
02/09/2005,13:15,1117.75,1117.75,1117.50,1117.75,300,413
02/09/2005,13:16,1117.75,1117.75,1117.50,1117.75,177,148
02/09/2005,13:17,1117.50,1117.75,1117.25,1117.25,125,1839
02/09/2005,13:18,1117.25,1117.75,1117.25,1117.75,1610,477
02/09/2005,13:19,1117.75,1117.75,1117.25,1117.25,800,474
02/09/2005,13:20,1117.50,1117.50,1117.00,1117.50,1349,1615
02/09/2005,13:21,1117.50,1117.75,1117.25,1117.50,554,596
02/09/2005,13:22,1117.50,1117.75,1117.00,1117.25,76,1421
02/09/2005,13:23,1117.00,1117.75,1117.00,1117.75,739,100
02/09/2005,13:24,1117.75,1117.75,1117.50,1117.50,83,53
02/09/2005,13:25,1117.50,1117.75,1117.25,1117.50,475,1204
02/09/2005,13:26,1117.25,1117.50,1116.25,1116.50,2628,6177
02/09/2005,13:27,1116.50,1117.00,1116.25,1116.75,1368,1403
02/09/2005,13:28,1117.00,1117.25,1116.75,1117.25,1633,50
02/09/2005,13:29,1117.25,1117.25,1116.75,1117.00,637,380
02/09/2005,13:30,1117.00,1117.50,1117.00,1117.50,644,232
02/09/2005,13:31,1117.50,1117.50,1117.25,1117.50,180,132
02/09/2005,13:32,1117.50,1117.50,1117.00,1117.25,556,376
02/09/2005,13:33,1117.50,1117.75,1117.25,1117.75,612,434
02/09/2005,13:34,1117.75,1117.75,1117.50,1117.50,88,144
02/09/2005,13:35,1117.75,1117.75,1117.50,1117.75,392,19
02/09/2005,13:36,1117.75,1117.75,1117.25,1117.50,431,592
02/09/2005,13:37,1117.50,1118.00,1117.50,1118.00,1557,47
02/09/2005,13:38,1118.00,1118.25,1117.75,1118.00,705,455
02/09/2005,13:39,1118.00,1118.50,1118.00,1118.50,1499,26
02/09/2005,13:40,1118.25,1118.50,1118.00,1118.50,834,813
02/09/2005,13:41,1118.50,1118.50,1117.75,1118.00,587,982
02/09/2005,13:42,1118.00,1118.50,1118.00,1118.25,522,821
02/09/2005,13:43,1118.25,1118.50,1118.00,1118.50,596,159
02/09/2005,13:44,1118.25,1118.50,1118.00,1118.25,15,360
02/09/2005,13:45,1118.00,1118.50,1118.00,1118.25,397,536
02/09/2005,13:46,1118.00,1118.25,1117.50,1117.50,311,698
02/09/2005,13:47,1117.50,1118.00,1117.50,1118.00,500,69
02/09/2005,13:48,1118.00,1118.25,1117.75,1117.75,158,83
02/09/2005,13:49,1117.75,1118.00,1117.75,1118.00,129,20
02/09/2005,13:50,1118.00,1118.00,1117.75,1118.00,207,483
02/09/2005,13:51,1118.00,1118.00,1117.75,1118.00,24,176
02/09/2005,13:52,1117.75,1118.00,1117.50,1117.50,16,533
02/09/2005,13:53,1117.75,1118.00,1117.50,1117.75,473,382
02/09/2005,13:54,1117.75,1118.00,1117.50,1117.50,489,115
02/09/2005,13:55,1117.50,1117.75,1117.00,1117.25,653,2251
02/09/2005,13:56,1117.25,1117.50,1117.25,1117.25,403,80
02/09/2005,13:57,1117.50,1117.75,1117.25,1117.25,252,506
02/09/2005,13:58,1117.25,1117.75,1117.25,1117.50,414,79
02/09/2005,13:59,1117.75,1117.75,1117.25,1117.50,736,765
02/09/2005,14:00,1117.50,1117.75,1117.25,1117.25,235,1368
02/09/2005,14:01,1117.25,1118.25,1117.25,1118.25,3860,775
02/09/2005,14:02,1118.00,1118.25,1117.75,1118.00,587,464
02/09/2005,14:03,1118.25,1118.25,1117.75,1118.00,171,448
02/09/2005,14:04,1118.00,1118.25,1117.75,1118.00,229,290
02/09/2005,14:05,1118.00,1118.00,1117.25,1117.25,217,1443
02/09/2005,14:06,1117.50,1117.50,1117.00,1117.00,656,1503
02/09/2005,14:07,1117.00,1117.25,1116.75,1116.75,677,1853
02/09/2005,14:08,1116.75,1117.25,1116.50,1117.00,1688,1169
02/09/2005,14:09,1117.00,1117.00,1116.50,1116.75,156,671
02/09/2005,14:10,1116.75,1117.00,1116.50,1116.75,753,974
02/09/2005,14:11,1117.00,1117.00,1116.50,1117.00,691,240
02/09/2005,14:12,1117.00,1117.00,1116.00,1116.00,573,3685
02/09/2005,14:13,1116.00,1116.25,1115.50,1116.00,2498,4441
02/09/2005,14:14,1116.00,1116.50,1116.00,1116.50,1233,824
02/09/2005,14:15,1116.25,1116.50,1116.00,1116.25,931,1003
02/09/2005,14:16,1116.25,1116.75,1116.25,1116.75,2070,469
02/09/2005,14:17,1116.75,1116.75,1116.25,1116.25,293,1434
02/09/2005,14:18,1116.25,1116.75,1116.00,1116.50,555,509
02/09/2005,14:19,1116.75,1116.75,1116.25,1116.50,1052,405
02/09/2005,14:20,1116.50,1116.75,1116.25,1116.50,224,220
02/09/2005,14:21,1116.50,1117.50,1116.50,1117.25,3581,990
02/09/2005,14:22,1117.00,1118.00,1117.00,1117.50,2290,863
02/09/2005,14:23,1117.50,1117.75,1117.25,1117.25,92,595
02/09/2005,14:24,1117.25,1117.50,1117.25,1117.25,36,153
02/09/2005,14:25,1117.25,1117.50,1117.25,1117.50,204,220
02/09/2005,14:26,1117.25,1117.50,1117.00,1117.50,1378,1052
02/09/2005,14:27,1117.50,1117.75,1117.00,1117.75,782,632
02/09/2005,14:28,1117.50,1118.25,1117.50,1118.00,2683,151
02/09/2005,14:29,1118.00,1118.25,1117.75,1118.00,1030,92
02/09/2005,14:30,1118.00,1118.00,1117.75,1118.00,704,22
02/09/2005,14:31,1118.00,1118.75,1117.75,1118.75,3290,1362
02/09/2005,14:32,1118.50,1118.75,1118.00,1118.25,511,777
02/09/2005,14:33,1118.25,1118.50,1118.00,1118.25,1119,495
02/09/2005,14:34,1118.50,1118.50,1117.75,1117.75,51,472
02/09/2005,14:35,1117.75,1118.00,1117.75,1118.00,107,32
02/09/2005,14:36,1117.75,1118.25,1117.75,1118.25,511,42
02/09/2005,14:37,1118.25,1118.25,1117.75,1117.75,100,604
02/09/2005,14:38,1118.00,1118.00,1117.75,1117.75,114,130
02/09/2005,14:39,1117.75,1117.75,1117.25,1117.50,1117,1963
02/09/2005,14:40,1117.50,1117.50,1117.25,1117.50,99,143
02/09/2005,14:41,1117.25,1117.50,1116.75,1117.00,963,2607
02/09/2005,14:42,1117.00,1117.25,1116.50,1116.75,863,933
02/09/2005,14:43,1116.50,1116.75,1116.25,1116.25,512,971
02/09/2005,14:44,1116.50,1116.75,1116.25,1116.50,2485,813
02/09/2005,14:45,1116.75,1116.75,1116.50,1116.75,233,302
02/09/2005,14:46,1116.75,1116.75,1116.25,1116.50,571,873
02/09/2005,14:47,1116.75,1117.00,1116.50,1116.75,1348,566
02/09/2005,14:48,1117.00,1117.25,1116.75,1117.00,1723,314
02/09/2005,14:49,1117.00,1117.00,1116.25,1116.75,375,3047
02/09/2005,14:50,1116.75,1116.75,1116.25,1116.50,783,932
02/09/2005,14:51,1116.25,1116.50,1116.00,1116.25,156,1249
02/09/2005,14:52,1116.25,1116.25,1115.50,1115.75,735,3881
02/09/2005,14:53,1115.50,1116.00,1115.50,1115.75,944,1163
02/09/2005,14:54,1115.75,1115.75,1115.50,1115.75,722,428
02/09/2005,14:55,1115.75,1115.75,1115.25,1115.50,2723,3717
02/09/2005,14:56,1115.50,1115.50,1114.75,1115.00,1399,3758
02/09/2005,14:57,1115.00,1115.25,1115.00,1115.00,129,1936
02/09/2005,14:58,1115.25,1115.25,1114.75,1115.25,2025,1190
02/09/2005,14:59,1115.25,1115.50,1115.00,1115.50,1572,724
02/09/2005,15:00,1115.25,1115.50,1115.00,1115.25,2099,2095
02/09/2005,15:01,1115.50,1115.75,1115.25,1115.50,3407,1655
02/09/2005,15:02,1115.75,1116.00,1115.50,1115.75,1962,1178
02/09/2005,15:03,1116.00,1116.00,1115.75,1115.75,252,1610
02/09/2005,15:04,1115.75,1115.75,1115.25,1115.25,225,1082
02/09/2005,15:05,1115.25,1115.50,1115.25,1115.25,1012,431
02/09/2005,15:06,1115.50,1115.75,1115.50,1115.50,630,455
02/09/2005,15:07,1115.75,1116.00,1115.50,1116.00,475,189
02/09/2005,15:08,1116.00,1116.00,1115.75,1115.75,65,874
02/09/2005,15:09,1115.75,1116.00,1115.25,1115.50,209,1816
02/09/2005,15:10,1115.50,1115.75,1115.50,1115.50,347,164
02/09/2005,15:11,1115.75,1116.25,1115.50,1116.25,2512,296
02/09/2005,15:12,1116.25,1116.50,1116.00,1116.25,1437,1185
02/09/2005,15:13,1116.25,1116.25,1115.75,1116.00,811,1796
02/09/2005,15:14,1116.00,1116.50,1116.00,1116.00,2566,1375
02/09/2005,15:15,1116.25,1116.50,1115.25,1115.50,2328,3513
02/09/2005,15:16,1115.50,1115.50,1115.25,1115.25,0,38
02/09/2005,15:31,1115.50,1115.75,1115.50,1115.50,19,259
02/09/2005,15:32,1115.50,1116.00,1115.50,1116.00,185,26
02/09/2005,15:33,1115.75,1116.00,1115.75,1116.00,188,124
02/09/2005,15:34,1116.00,1116.25,1116.00,1116.00,21,2
02/09/2005,15:35,1116.00,1116.00,1116.00,1116.00,0,175
02/09/2005,15:36,1115.75,1115.75,1115.75,1115.75,0,2
02/09/2005,15:37,1115.75,1116.00,1115.75,1116.00,3,1
02/09/2005,15:39,1116.00,1116.00,1115.75,1115.75,1,5
02/09/2005,15:40,1115.75,1115.75,1115.75,1115.75,0,119
02/09/2005,15:41,1115.75,1115.75,1115.75,1115.75,0,85
02/09/2005,15:42,1115.75,1115.75,1115.75,1115.75,0,37
02/09/2005,15:43,1115.75,1115.75,1115.75,1115.75,0,52
02/09/2005,15:44,1115.75,1115.75,1115.75,1115.75,0,34
02/09/2005,15:45,1115.50,1115.75,1115.50,1115.75,32,5
02/09/2005,15:46,1116.00,1116.00,1116.00,1116.00,13,0
02/09/2005,15:48,1116.00,1116.00,1116.00,1116.00,12,0
02/09/2005,15:49,1116.00,1116.00,1116.00,1116.00,10,0
02/09/2005,15:50,1115.75,1115.75,1115.75,1115.75,0,3
02/09/2005,15:52,1115.75,1115.75,1115.75,1115.75,0,1
02/09/2005,15:53,1116.00,1116.00,1116.00,1116.00,1,0
02/09/2005,15:54,1115.75,1115.75,1115.75,1115.75,0,5
02/09/2005,15:55,1116.00,1116.00,1116.00,1116.00,3,0
02/09/2005,15:56,1115.75,1115.75,1115.75,1115.75,0,40
02/09/2005,15:57,1115.75,1115.75,1115.75,1115.75,0,12
02/09/2005,15:58,1115.75,1116.00,1115.75,1116.00,2,2
02/09/2005,15:59,1115.75,1115.75,1115.75,1115.75,0,1
02/09/2005,16:00,1116.00,1116.00,1115.75,1115.75,1,8
02/09/2005,17:01,1116.00,1116.00,1116.00,1116.00,70,0
02/09/2005,17:03,1116.25,1116.25,1116.25,1116.25,5,0
02/09/2005,17:04,1116.00,1116.25,1116.00,1116.25,15,7
02/09/2005,17:06,1116.25,1116.25,1116.25,1116.25,1,0
02/09/2005,17:07,1116.00,1116.25,1116.00,1116.25,47,1
02/09/2005,17:08,1116.50,1116.50,1116.50,1116.50,2,0
02/09/2005,17:09,1116.25,1116.25,1116.00,1116.00,0,50
02/09/2005,17:10,1116.25,1116.25,1116.00,1116.00,1,92
02/09/2005,17:11,1116.00,1116.00,1115.75,1116.00,11,19
02/09/2005,17:12,1116.00,1116.00,1116.00,1116.00,2,0
02/09/2005,17:13,1116.00,1116.00,1116.00,1116.00,5,0
02/09/2005,17:16,1116.00,1116.00,1116.00,1116.00,25,0
02/09/2005,17:17,1116.25,1116.25,1116.00,1116.25,4,1
02/09/2005,17:18,1116.00,1116.00,1116.00,1116.00,0,25
02/09/2005,17:19,1116.25,1116.25,1116.25,1116.25,3,0
02/09/2005,17:20,1116.00,1116.00,1116.00,1116.00,0,10
02/09/2005,17:21,1116.00,1116.00,1116.00,1116.00,0,41
02/09/2005,17:22,1116.00,1116.00,1115.75,1116.00,4,100
02/09/2005,17:24,1116.00,1116.00,1116.00,1116.00,2,0
02/09/2005,17:26,1115.75,1115.75,1115.75,1115.75,0,1
02/09/2005,17:27,1116.00,1116.00,1116.00,1116.00,38,0
02/09/2005,17:28,1116.00,1116.00,1116.00,1116.00,3,0
02/09/2005,17:30,1116.00,1116.00,1116.00,1116.00,2,0
02/09/2005,17:31,1116.00,1116.00,1116.00,1116.00,16,0
02/09/2005,17:32,1116.00,1116.00,1116.00,1116.00,3,0
02/09/2005,17:33,1116.00,1116.00,1116.00,1116.00,1,0
02/09/2005,17:34,1116.00,1116.00,1116.00,1116.00,22,0
02/09/2005,17:35,1116.00,1116.00,1116.00,1116.00,6,0
02/09/2005,17:36,1116.00,1116.00,1116.00,1116.00,1,0
02/09/2005,17:39,1116.25,1116.25,1116.25,1116.25,10,0
02/09/2005,17:41,1116.00,1116.00,1116.00,1116.00,0,1
02/09/2005,17:43,1116.00,1116.00,1116.00,1116.00,0,5
02/09/2005,17:50,1116.00,1116.00,1116.00,1116.00,0,1
02/09/2005,17:54,1116.00,1116.00,1116.00,1116.00,0,2
02/09/2005,17:57,1116.00,1116.00,1116.00,1116.00,0,1
02/09/2005,17:59,1116.00,1116.00,1116.00,1116.00,0,1
02/09/2005,18:00,1116.00,1116.00,1116.00,1116.00,0,4
02/09/2005,18:03,1116.00,1116.00,1116.00,1116.00,0,1
02/09/2005,18:04,1116.00,1116.00,1116.00,1116.00,0,5
02/09/2005,18:14,1116.25,1116.25,1116.25,1116.25,8,0
02/09/2005,18:18,1116.25,1116.25,1116.25,1116.25,5,0
02/09/2005,18:19,1116.00,1116.00,1116.00,1116.00,0,20
02/09/2005,18:23,1116.00,1116.00,1116.00,1116.00,0,14
02/09/2005,18:24,1116.00,1116.00,1116.00,1116.00,0,4
02/09/2005,18:26,1116.00,1116.25,1116.00,1116.25,1,1
02/09/2005,18:28,1116.00,1116.00,1116.00,1116.00,0,10
02/09/2005,18:36,1116.00,1116.00,1116.00,1116.00,0,2
02/09/2005,18:37,1116.00,1116.00,1116.00,1116.00,0,8
02/09/2005,18:38,1116.00,1116.00,1115.75,1116.00,12,4
02/09/2005,18:40,1116.00,1116.00,1116.00,1116.00,1,0
02/09/2005,18:41,1116.00,1116.00,1116.00,1116.00,11,0
02/09/2005,18:42,1116.00,1116.00,1116.00,1116.00,3,0
02/09/2005,18:43,1116.00,1116.00,1116.00,1116.00,9,0
02/09/2005,18:44,1116.00,1116.00,1116.00,1116.00,4,0
02/09/2005,18:47,1116.00,1116.00,1115.75,1116.00,10,5
02/09/2005,18:48,1116.25,1116.25,1116.25,1116.25,7,0
02/09/2005,18:56,1116.00,1116.00,1116.00,1116.00,0,5
02/09/2005,18:58,1116.00,1116.00,1116.00,1116.00,0,1
02/09/2005,18:59,1116.00,1116.00,1116.00,1116.00,0,3
02/09/2005,19:00,1116.00,1116.00,1116.00,1116.00,0,4
02/09/2005,19:01,1116.00,1116.00,1116.00,1116.00,0,1
02/09/2005,19:02,1116.00,1116.00,1116.00,1116.00,0,1
02/09/2005,19:04,1115.75,1115.75,1115.75,1115.75,0,1
02/09/2005,19:11,1116.00,1116.00,1116.00,1116.00,4,0
02/09/2005,19:14,1116.00,1116.00,1116.00,1116.00,3,0
02/09/2005,19:18,1116.00,1116.00,1116.00,1116.00,2,0
02/09/2005,19:19,1116.00,1116.00,1116.00,1116.00,2,0
02/09/2005,19:24,1116.00,1116.00,1116.00,1116.00,1,0
02/09/2005,19:26,1116.00,1116.00,1116.00,1116.00,2,0
02/09/2005,19:29,1116.00,1116.00,1116.00,1116.00,22,0
02/09/2005,19:30,1116.00,1116.00,1116.00,1116.00,2,0
02/09/2005,19:31,1116.00,1116.00,1116.00,1116.00,1,0
02/09/2005,19:35,1116.00,1116.00,1116.00,1116.00,10,0
02/09/2005,19:37,1116.00,1116.00,1116.00,1116.00,41,0
02/09/2005,19:38,1116.00,1116.00,1116.00,1116.00,9,0
02/09/2005,19:41,1116.00,1116.00,1116.00,1116.00,1,0
02/09/2005,19:42,1116.00,1116.00,1116.00,1116.00,3,0
02/09/2005,19:44,1116.25,1116.25,1116.25,1116.25,15,0
02/09/2005,19:47,1116.25,1116.25,1116.25,1116.25,1,0
02/09/2005,19:48,1116.25,1116.25,1116.25,1116.25,5,0
02/09/2005,19:59,1116.25,1116.25,1116.25,1116.25,2,0
02/09/2005,20:03,1116.25,1116.25,1116.25,1116.25,32,0
02/09/2005,20:04,1116.25,1116.25,1116.25,1116.25,1,0
02/09/2005,20:13,1116.50,1116.50,1116.50,1116.50,3,0
02/09/2005,20:29,1116.25,1116.25,1116.25,1116.25,0,5
02/09/2005,20:46,1116.50,1116.50,1116.50,1116.50,155,0
02/09/2005,20:49,1116.75,1116.75,1116.75,1116.75,3,0
02/09/2005,20:51,1116.75,1116.75,1116.75,1116.75,50,0
02/09/2005,20:52,1116.50,1116.75,1116.50,1116.75,1,1
02/09/2005,20:53,1116.50,1116.50,1116.50,1116.50,0,1
02/09/2005,20:54,1116.75,1116.75,1116.50,1116.75,265,1
02/09/2005,20:55,1116.75,1116.75,1116.75,1116.75,15,0
02/09/2005,20:56,1116.75,1116.75,1116.75,1116.75,9,0
02/09/2005,20:57,1116.75,1116.75,1116.75,1116.75,1,0
02/09/2005,20:58,1117.00,1117.00,1116.75,1116.75,79,1
02/09/2005,20:59,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,21:01,1116.75,1116.75,1116.50,1116.75,1,17
02/09/2005,21:02,1116.75,1116.75,1116.75,1116.75,2,0
02/09/2005,21:03,1116.75,1116.75,1116.75,1116.75,1,0
02/09/2005,21:09,1117.00,1117.00,1117.00,1117.00,5,0
02/09/2005,21:11,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,21:14,1116.75,1116.75,1116.75,1116.75,0,3
02/09/2005,21:16,1117.00,1117.00,1117.00,1117.00,1,0
02/09/2005,21:19,1117.00,1117.00,1117.00,1117.00,2,0
02/09/2005,21:21,1117.00,1117.00,1117.00,1117.00,1,0
02/09/2005,21:23,1116.75,1116.75,1116.75,1116.75,0,7
02/09/2005,21:26,1116.75,1116.75,1116.75,1116.75,0,6
02/09/2005,21:27,1116.75,1116.75,1116.75,1116.75,0,17
02/09/2005,21:28,1116.75,1116.75,1116.75,1116.75,0,19
02/09/2005,21:31,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,21:33,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,21:34,1116.75,1116.75,1116.75,1116.75,0,5
02/09/2005,21:37,1116.75,1117.00,1116.75,1117.00,10,3
02/09/2005,21:41,1116.75,1117.00,1116.75,1117.00,298,2
02/09/2005,21:42,1117.25,1117.25,1116.75,1116.75,1,28
02/09/2005,21:43,1116.75,1116.75,1116.75,1116.75,0,5
02/09/2005,21:44,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,21:48,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,22:00,1117.00,1117.00,1117.00,1117.00,1,0
02/09/2005,22:01,1116.75,1117.00,1116.75,1117.00,1,6
02/09/2005,22:02,1116.75,1116.75,1116.75,1116.75,0,13
02/09/2005,22:07,1116.75,1116.75,1116.75,1116.75,0,5
02/09/2005,22:11,1117.00,1117.00,1117.00,1117.00,4,0
02/09/2005,22:18,1116.75,1116.75,1116.75,1116.75,0,11
02/09/2005,22:19,1116.75,1116.75,1116.75,1116.75,0,5
02/09/2005,22:22,1116.75,1116.75,1116.75,1116.75,0,8
02/09/2005,22:24,1116.75,1116.75,1116.75,1116.75,0,12
02/09/2005,22:27,1116.75,1116.75,1116.75,1116.75,0,100
02/09/2005,22:28,1117.00,1117.00,1117.00,1117.00,1,0
02/09/2005,22:38,1116.75,1116.75,1116.75,1116.75,0,32
02/09/2005,22:39,1116.75,1116.75,1116.75,1116.75,0,5
02/09/2005,22:43,1117.00,1117.00,1117.00,1117.00,3,0
02/09/2005,22:44,1117.00,1117.00,1117.00,1117.00,3,0
02/09/2005,22:50,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,22:51,1117.00,1117.00,1117.00,1117.00,2,0
02/09/2005,22:53,1116.75,1116.75,1116.75,1116.75,0,152
02/09/2005,22:54,1116.75,1116.75,1116.75,1116.75,0,9
02/09/2005,22:59,1116.75,1117.00,1116.75,1117.00,50,1
02/09/2005,23:00,1116.75,1117.00,1116.75,1117.00,124,2
02/09/2005,23:01,1117.00,1117.00,1117.00,1117.00,1,0
02/09/2005,23:03,1116.75,1116.75,1116.75,1116.75,0,28
02/09/2005,23:04,1116.75,1116.75,1116.75,1116.75,0,27
02/09/2005,23:05,1117.00,1117.00,1117.00,1117.00,20,0
02/09/2005,23:18,1117.00,1117.00,1117.00,1117.00,20,0
02/09/2005,23:21,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,23:26,1116.75,1116.75,1116.75,1116.75,0,2
02/09/2005,23:34,1116.75,1116.75,1116.75,1116.75,0,1
02/09/2005,23:35,1117.00,1117.00,1116.75,1116.75,20,2
02/09/2005,23:36,1117.00,1117.00,1117.00,1117.00,18,0
02/09/2005,23:37,1117.00,1117.00,1117.00,1117.00,10,0
02/09/2005,23:39,1117.00,1117.00,1117.00,1117.00,18,0
02/09/2005,23:43,1117.00,1117.00,1117.00,1117.00,1,0
02/09/2005,23:44,1117.00,1117.00,1117.00,1117.00,11,0
02/09/2005,23:45,1117.00,1117.00,1117.00,1117.00,12,0
02/09/2005,23:47,1117.00,1117.00,1117.00,1117.00,3,0
02/09/2005,23:49,1116.75,1116.75,1116.75,1116.75,0,7
02/09/2005,23:50,1117.00,1117.00,1117.00,1117.00,3,0
02/09/2005,23:56,1117.00,1117.00,1116.75,1116.75,1,2
02/09/2005,23:59,1117.00,1117.00,1117.00,1117.00,21,0
02/10/2005,00:00,1117.00,1117.00,1117.00,1117.00,2,0
02/10/2005,00:01,1117.25,1117.25,1117.25,1117.25,1,0
02/10/2005,00:03,1117.00,1117.00,1117.00,1117.00,0,12
02/10/2005,00:09,1117.25,1117.25,1117.25,1117.25,14,0
02/10/2005,00:11,1117.25,1117.25,1117.25,1117.25,5,0
02/10/2005,00:13,1117.00,1117.25,1117.00,1117.25,1,1
02/10/2005,00:14,1117.00,1117.00,1117.00,1117.00,0,1
02/10/2005,00:15,1117.00,1117.00,1117.00,1117.00,0,11
02/10/2005,00:16,1117.00,1117.00,1117.00,1117.00,0,10
02/10/2005,00:17,1117.00,1117.00,1117.00,1117.00,0,10
02/10/2005,00:18,1117.00,1117.00,1117.00,1117.00,0,8
02/10/2005,00:21,1117.00,1117.00,1117.00,1117.00,0,1
02/10/2005,00:22,1117.00,1117.00,1117.00,1117.00,0,3
02/10/2005,00:24,1117.00,1117.00,1117.00,1117.00,0,1
02/10/2005,00:30,1117.00,1117.00,1117.00,1117.00,0,53
02/10/2005,00:33,1117.25,1117.25,1117.25,1117.25,10,0
02/10/2005,00:39,1117.00,1117.00,1117.00,1117.00,0,11
02/10/2005,00:40,1117.00,1117.00,1117.00,1117.00,0,2
02/10/2005,00:41,1117.00,1117.00,1117.00,1117.00,0,1
02/10/2005,00:47,1117.00,1117.00,1117.00,1117.00,0,2
02/10/2005,00:50,1117.00,1117.00,1117.00,1117.00,0,10
02/10/2005,00:52,1117.00,1117.00,1117.00,1117.00,0,1
02/10/2005,00:55,1117.00,1117.00,1117.00,1117.00,0,1
02/10/2005,00:56,1117.00,1117.00,1117.00,1117.00,0,38
02/10/2005,00:58,1116.75,1116.75,1116.75,1116.75,0,2
02/10/2005,01:00,1117.00,1117.00,1117.00,1117.00,4,0
02/10/2005,01:01,1117.00,1117.00,1117.00,1117.00,58,0
02/10/2005,01:02,1117.25,1117.25,1117.00,1117.00,1,11
02/10/2005,01:04,1117.25,1117.25,1117.25,1117.25,1,0
02/10/2005,01:05,1117.25,1117.25,1117.25,1117.25,2,0
02/10/2005,01:06,1117.00,1117.00,1116.75,1116.75,0,30
02/10/2005,01:08,1116.75,1116.75,1116.75,1116.75,0,61
02/10/2005,01:09,1116.75,1116.75,1116.75,1116.75,0,15
02/10/2005,01:10,1116.75,1116.75,1116.75,1116.75,0,2
02/10/2005,01:12,1117.00,1117.00,1116.75,1116.75,1,11
02/10/2005,01:14,1116.75,1116.75,1116.75,1116.75,0,7
02/10/2005,01:17,1116.50,1117.00,1116.50,1116.75,26,13
02/10/2005,01:18,1116.75,1116.75,1116.75,1116.75,0,2
02/10/2005,01:19,1116.75,1116.75,1116.75,1116.75,0,6
02/10/2005,01:20,1116.75,1116.75,1116.75,1116.75,0,3
02/10/2005,01:22,1116.75,1116.75,1116.75,1116.75,0,3
02/10/2005,01:24,1116.75,1116.75,1116.75,1116.75,0,2
02/10/2005,01:33,1116.75,1116.75,1116.75,1116.75,0,2
02/10/2005,01:34,1116.50,1116.50,1116.50,1116.50,0,209
02/10/2005,01:35,1116.50,1116.50,1116.50,1116.50,0,1
02/10/2005,01:37,1116.50,1116.50,1116.50,1116.50,0,2
02/10/2005,01:38,1116.75,1116.75,1116.50,1116.50,1,2
02/10/2005,01:41,1116.75,1116.75,1116.75,1116.75,2,0
02/10/2005,01:43,1116.50,1116.50,1116.50,1116.50,0,4
02/10/2005,01:44,1116.50,1116.50,1116.50,1116.50,0,32
02/10/2005,01:47,1116.25,1116.50,1116.25,1116.50,10,2
02/10/2005,01:48,1116.50,1116.50,1116.50,1116.50,15,0
02/10/2005,01:50,1116.75,1116.75,1116.75,1116.75,71,0
02/10/2005,01:52,1116.75,1116.75,1116.75,1116.75,55,0
02/10/2005,01:53,1116.75,1116.75,1116.75,1116.75,15,0
02/10/2005,01:56,1116.75,1116.75,1116.75,1116.75,24,0
02/10/2005,01:57,1116.75,1116.75,1116.75,1116.75,13,0
02/10/2005,01:58,1116.75,1116.75,1116.50,1116.50,35,29
02/10/2005,01:59,1116.50,1116.50,1116.50,1116.50,0,1
02/10/2005,02:00,1116.50,1117.00,1116.50,1117.00,80,32
02/10/2005,02:01,1117.00,1117.25,1117.00,1117.00,43,98
02/10/2005,02:02,1116.75,1117.00,1116.75,1116.75,11,199
02/10/2005,02:03,1116.75,1117.00,1116.25,1116.50,130,264
02/10/2005,02:04,1116.50,1116.50,1116.00,1116.25,85,254
02/10/2005,02:05,1116.25,1116.50,1116.25,1116.50,106,0
02/10/2005,02:06,1116.75,1116.75,1116.50,1116.50,5,20
02/10/2005,02:07,1116.50,1116.75,1116.50,1116.50,4,16
02/10/2005,02:08,1116.50,1116.50,1116.50,1116.50,0,95
02/10/2005,02:09,1116.25,1116.50,1116.25,1116.50,5,114
02/10/2005,02:10,1116.50,1116.50,1116.50,1116.50,169,0
02/10/2005,02:11,1116.50,1116.75,1116.50,1116.75,242,0
02/10/2005,02:12,1116.75,1116.75,1116.75,1116.75,80,0
02/10/2005,02:13,1116.75,1116.75,1116.75,1116.75,38,0
02/10/2005,02:14,1116.75,1117.00,1116.75,1117.00,67,0
02/10/2005,02:15,1117.00,1117.00,1116.75,1116.75,45,76
02/10/2005,02:16,1117.00,1117.00,1117.00,1117.00,49,0
02/10/2005,02:17,1117.25,1117.25,1117.00,1117.25,163,2
02/10/2005,02:18,1117.50,1117.50,1117.00,1117.25,55,47
02/10/2005,02:19,1117.25,1117.25,1117.25,1117.25,30,0
02/10/2005,02:21,1117.25,1117.50,1117.25,1117.50,50,0
02/10/2005,02:22,1117.25,1117.50,1117.25,1117.50,27,6
02/10/2005,02:23,1117.50,1117.50,1117.50,1117.50,1,0
02/10/2005,02:25,1117.50,1117.50,1117.25,1117.25,7,66
02/10/2005,02:26,1117.00,1117.25,1117.00,1117.25,2,1
02/10/2005,02:27,1117.25,1117.25,1117.25,1117.25,104,0
02/10/2005,02:29,1117.25,1117.25,1117.25,1117.25,107,0
02/10/2005,02:30,1117.25,1117.25,1117.25,1117.25,2,0
02/10/2005,02:31,1117.25,1117.25,1117.25,1117.25,20,0
02/10/2005,02:32,1117.00,1117.25,1117.00,1117.25,68,12
02/10/2005,02:34,1117.25,1117.25,1117.25,1117.25,60,0
02/10/2005,02:35,1117.25,1117.25,1117.25,1117.25,7,0
02/10/2005,02:36,1117.00,1117.25,1117.00,1117.25,25,6
02/10/2005,02:37,1117.25,1117.25,1117.25,1117.25,8,0
02/10/2005,02:38,1117.25,1117.25,1117.00,1117.25,17,310
02/10/2005,02:39,1117.00,1117.25,1117.00,1117.25,3,31
02/10/2005,02:42,1117.00,1117.00,1117.00,1117.00,0,229
02/10/2005,02:43,1117.00,1117.00,1116.75,1117.00,144,3
02/10/2005,02:44,1117.00,1117.00,1117.00,1117.00,11,0
02/10/2005,02:47,1117.25,1117.25,1117.25,1117.25,2,0
02/10/2005,02:48,1117.00,1117.25,1117.00,1117.25,6,2
02/10/2005,02:49,1117.25,1117.50,1117.25,1117.25,169,5
02/10/2005,02:50,1117.25,1117.50,1117.25,1117.50,2,1
02/10/2005,02:51,1117.50,1117.50,1117.25,1117.25,3,65
02/10/2005,02:52,1117.50,1117.50,1117.00,1117.25,4,6
02/10/2005,02:53,1117.25,1117.25,1117.25,1117.25,1,0
02/10/2005,02:54,1117.25,1117.25,1117.25,1117.25,19,0
02/10/2005,02:55,1117.25,1117.50,1117.25,1117.50,108,0
02/10/2005,02:56,1117.50,1117.75,1117.50,1117.75,344,0
02/10/2005,02:57,1117.50,1117.75,1117.50,1117.75,30,1
02/10/2005,02:58,1117.75,1117.75,1117.50,1117.75,10,1
02/10/2005,02:59,1117.75,1118.00,1117.75,1117.75,325,69
02/10/2005,03:00,1117.75,1117.75,1117.50,1117.50,0,125
02/10/2005,03:01,1117.75,1117.75,1117.50,1117.50,1,151
02/10/2005,03:02,1117.75,1117.75,1117.75,1117.75,1,0
02/10/2005,03:04,1117.50,1117.50,1117.50,1117.50,0,89
02/10/2005,03:05,1117.50,1117.50,1117.50,1117.50,0,102
02/10/2005,03:06,1117.50,1117.50,1117.00,1117.00,0,280
02/10/2005,03:07,1117.00,1117.25,1117.00,1117.25,71,6
02/10/2005,03:08,1117.50,1117.50,1117.00,1117.00,35,130
02/10/2005,03:09,1117.00,1117.25,1117.00,1117.25,2,54
02/10/2005,03:10,1117.25,1117.25,1117.25,1117.25,2,0
02/10/2005,03:11,1117.00,1117.25,1117.00,1117.25,3,68
02/10/2005,03:12,1117.25,1117.25,1117.25,1117.25,24,0
02/10/2005,03:15,1117.00,1117.25,1117.00,1117.25,36,10
02/10/2005,03:16,1117.25,1117.25,1117.25,1117.25,6,0
02/10/2005,03:17,1117.25,1117.25,1117.25,1117.25,3,0
02/10/2005,03:18,1117.50,1117.50,1117.50,1117.50,5,0
02/10/2005,03:21,1117.25,1117.25,1117.25,1117.25,0,98
02/10/2005,03:22,1117.50,1117.50,1117.50,1117.50,55,0
02/10/2005,03:23,1117.75,1117.75,1117.75,1117.75,1,0
02/10/2005,03:24,1117.50,1117.50,1117.50,1117.50,0,7
02/10/2005,03:25,1117.50,1117.50,1117.50,1117.50,0,1
02/10/2005,03:26,1117.75,1117.75,1117.75,1117.75,1,0
02/10/2005,03:29,1117.50,1118.00,1117.50,1117.75,133,15
02/10/2005,03:30,1117.75,1118.00,1117.75,1118.00,99,53
02/10/2005,03:31,1117.75,1117.75,1117.75,1117.75,0,11
02/10/2005,03:32,1118.00,1118.25,1118.00,1118.00,575,2
02/10/2005,03:33,1118.00,1118.00,1117.75,1117.75,0,95
02/10/2005,03:34,1117.75,1117.75,1117.75,1117.75,0,288
02/10/2005,03:35,1117.75,1117.75,1117.75,1117.75,0,17
02/10/2005,03:37,1117.75,1118.00,1117.75,1118.00,126,1
02/10/2005,03:38,1118.00,1118.25,1117.75,1118.00,9,183
02/10/2005,03:39,1118.00,1118.00,1117.75,1117.75,2,202
02/10/2005,03:40,1117.75,1117.75,1117.75,1117.75,0,3
02/10/2005,03:42,1117.75,1117.75,1117.75,1117.75,0,4
02/10/2005,03:45,1117.75,1117.75,1117.75,1117.75,0,5
02/10/2005,03:46,1117.75,1117.75,1117.75,1117.75,0,1
02/10/2005,03:49,1118.00,1118.25,1117.75,1118.00,85,51
02/10/2005,03:50,1118.00,1118.25,1118.00,1118.00,12,2
02/10/2005,03:51,1118.00,1118.00,1117.75,1117.75,0,25
02/10/2005,03:52,1117.75,1117.75,1117.75,1117.75,0,144
02/10/2005,03:53,1117.75,1117.75,1117.50,1117.75,83,125
02/10/2005,03:54,1117.75,1117.75,1117.75,1117.75,13,0
02/10/2005,03:55,1117.75,1117.75,1117.75,1117.75,6,0
02/10/2005,03:56,1118.00,1118.00,1118.00,1118.00,2,0
02/10/2005,03:57,1117.75,1117.75,1117.50,1117.50,0,19
02/10/2005,04:00,1117.50,1117.50,1117.50,1117.50,0,32
02/10/2005,04:03,1117.50,1117.50,1117.50,1117.50,0,10
02/10/2005,04:04,1117.50,1117.50,1117.50,1117.50,0,34
02/10/2005,04:05,1117.50,1117.50,1117.50,1117.50,0,2
02/10/2005,04:06,1117.50,1117.50,1117.50,1117.50,0,79
02/10/2005,04:07,1117.50,1117.50,1117.50,1117.50,0,16
02/10/2005,04:10,1117.50,1117.50,1117.50,1117.50,0,24
02/10/2005,04:12,1117.50,1117.50,1117.50,1117.50,0,6
02/10/2005,04:13,1117.50,1117.50,1117.25,1117.25,7,26
02/10/2005,04:14,1117.50,1117.50,1117.25,1117.25,2,1
02/10/2005,04:15,1117.25,1117.50,1117.25,1117.50,2,1
02/10/2005,04:16,1117.50,1117.50,1117.50,1117.50,20,0
02/10/2005,04:18,1117.50,1117.50,1117.50,1117.50,2,0
02/10/2005,04:19,1117.50,1118.00,1117.50,1118.00,132,0
02/10/2005,04:20,1117.75,1117.75,1117.75,1117.75,0,111
02/10/2005,04:21,1117.50,1117.75,1117.50,1117.75,101,3
02/10/2005,04:22,1118.00,1118.00,1117.75,1117.75,3,2
02/10/2005,04:23,1117.75,1117.75,1117.75,1117.75,0,5
02/10/2005,04:25,1118.00,1118.00,1118.00,1118.00,5,0
02/10/2005,04:28,1117.75,1118.00,1117.75,1118.00,1,1
02/10/2005,04:29,1118.00,1118.00,1118.00,1118.00,273,0
02/10/2005,04:30,1118.00,1118.00,1118.00,1118.00,67,0
02/10/2005,04:31,1118.00,1118.00,1118.00,1118.00,34,0
02/10/2005,04:32,1118.00,1118.00,1118.00,1118.00,6,0
02/10/2005,04:33,1117.75,1118.00,1117.75,1117.75,2,6
02/10/2005,04:34,1118.00,1118.00,1117.75,1117.75,1,1
02/10/2005,04:35,1118.00,1118.00,1117.75,1117.75,1,2
02/10/2005,04:36,1117.75,1118.00,1117.75,1118.00,1,8
02/10/2005,04:37,1117.75,1118.00,1117.75,1118.00,127,21
02/10/2005,04:38,1118.00,1118.00,1117.75,1117.75,49,5
02/10/2005,04:40,1117.75,1117.75,1117.75,1117.75,0,5
02/10/2005,04:41,1118.00,1118.00,1118.00,1118.00,11,0
02/10/2005,04:42,1118.00,1118.25,1117.75,1117.75,26,75
02/10/2005,04:43,1117.75,1117.75,1117.75,1117.75,0,123
02/10/2005,04:44,1117.75,1117.75,1117.75,1117.75,0,110
02/10/2005,04:45,1117.75,1117.75,1117.75,1117.75,0,3
02/10/2005,04:47,1118.00,1118.00,1118.00,1118.00,17,0
02/10/2005,04:48,1118.00,1118.00,1118.00,1118.00,2,0
02/10/2005,04:49,1117.75,1118.25,1117.75,1118.00,3,8
02/10/2005,04:50,1118.00,1118.00,1117.75,1117.75,0,5
02/10/2005,04:51,1117.75,1117.75,1117.75,1117.75,0,1
02/10/2005,04:52,1117.75,1117.75,1117.75,1117.75,0,6
02/10/2005,04:55,1118.00,1118.00,1118.00,1118.00,4,0
02/10/2005,04:57,1117.75,1117.75,1117.75,1117.75,0,2
02/10/2005,04:59,1118.00,1118.00,1118.00,1118.00,1,0
02/10/2005,05:00,1118.00,1118.00,1118.00,1118.00,9,0
02/10/2005,05:02,1118.25,1118.25,1118.25,1118.25,4,0
02/10/2005,05:03,1118.00,1118.25,1118.00,1118.25,5,1
02/10/2005,05:04,1118.25,1118.25,1118.25,1118.25,1,0
02/10/2005,05:05,1118.25,1118.25,1118.00,1118.00,4,19
02/10/2005,05:06,1118.00,1118.00,1118.00,1118.00,0,1
02/10/2005,05:07,1118.25,1118.25,1118.25,1118.25,6,0
02/10/2005,05:08,1118.25,1118.25,1118.25,1118.25,87,0
02/10/2005,05:09,1118.25,1118.50,1118.25,1118.25,134,41
02/10/2005,05:10,1118.25,1118.25,1118.25,1118.25,0,56
02/10/2005,05:11,1118.25,1118.25,1118.25,1118.25,0,47
02/10/2005,05:12,1118.00,1118.25,1118.00,1118.25,6,1
02/10/2005,05:13,1118.25,1118.25,1118.25,1118.25,56,0
02/10/2005,05:14,1118.25,1118.75,1118.25,1118.50,415,13
02/10/2005,05:15,1118.50,1118.50,1118.25,1118.50,25,101
02/10/2005,05:16,1118.25,1118.25,1118.25,1118.25,0,1
02/10/2005,05:17,1118.50,1118.50,1118.50,1118.50,75,0
02/10/2005,05:18,1118.50,1118.50,1118.25,1118.25,100,10
02/10/2005,05:19,1118.50,1118.50,1118.50,1118.50,7,0
02/10/2005,05:20,1118.50,1118.50,1118.50,1118.50,4,0
02/10/2005,05:22,1118.50,1118.50,1118.25,1118.25,1,81
02/10/2005,05:24,1118.00,1118.00,1118.00,1118.00,0,5
02/10/2005,05:25,1118.00,1118.00,1118.00,1118.00,0,117
02/10/2005,05:26,1118.00,1118.00,1117.75,1118.00,2,27
02/10/2005,05:27,1117.75,1118.00,1117.75,1118.00,13,1
02/10/2005,05:29,1118.00,1118.00,1118.00,1118.00,4,0
02/10/2005,05:30,1118.00,1118.25,1118.00,1118.00,55,2
02/10/2005,05:31,1118.00,1118.25,1118.00,1118.25,4,2
02/10/2005,05:32,1118.25,1118.25,1118.25,1118.25,206,0
02/10/2005,05:33,1118.25,1118.50,1118.25,1118.25,90,63
02/10/2005,05:34,1118.25,1118.25,1118.00,1118.25,76,6
02/10/2005,05:35,1118.25,1118.25,1118.25,1118.25,37,0
02/10/2005,05:36,1118.25,1118.25,1118.25,1118.25,5,0
02/10/2005,05:39,1118.00,1118.00,1118.00,1118.00,0,5
02/10/2005,05:40,1118.25,1118.25,1118.25,1118.25,6,0
02/10/2005,05:41,1118.25,1118.25,1118.25,1118.25,8,0
02/10/2005,05:43,1118.00,1118.00,1118.00,1118.00,0,1
02/10/2005,05:44,1118.25,1118.25,1118.00,1118.00,3,2
02/10/2005,05:45,1118.00,1118.00,1118.00,1118.00,0,16
02/10/2005,05:47,1118.00,1118.00,1118.00,1118.00,0,6
02/10/2005,05:48,1118.00,1118.00,1117.75,1118.00,19,86
02/10/2005,05:49,1118.00,1118.00,1118.00,1118.00,1,0
02/10/2005,05:50,1117.75,1118.00,1117.75,1118.00,50,110
02/10/2005,05:51,1117.75,1117.75,1117.75,1117.75,0,1
02/10/2005,05:52,1117.75,1117.75,1117.75,1117.75,0,49
02/10/2005,05:53,1117.75,1117.75,1117.75,1117.75,0,1
02/10/2005,05:54,1118.00,1118.00,1117.75,1118.00,5,20
02/10/2005,05:56,1118.00,1118.00,1117.75,1117.75,3,5
02/10/2005,05:59,1118.00,1118.00,1118.00,1118.00,2,0
02/10/2005,06:00,1117.75,1117.75,1117.75,1117.75,0,50
02/10/2005,06:01,1117.75,1117.75,1117.75,1117.75,0,11
02/10/2005,06:02,1118.00,1118.00,1118.00,1118.00,7,0
02/10/2005,06:03,1118.00,1118.25,1118.00,1118.00,163,2
02/10/2005,06:04,1118.00,1118.00,1118.00,1118.00,0,14
02/10/2005,06:05,1118.25,1118.25,1118.25,1118.25,1,0
02/10/2005,06:06,1118.00,1118.25,1118.00,1118.25,4,1
02/10/2005,06:07,1118.00,1118.25,1118.00,1118.25,1,1
02/10/2005,06:08,1118.00,1118.00,1117.75,1117.75,0,52
02/10/2005,06:10,1118.00,1118.00,1118.00,1118.00,2,0
02/10/2005,06:11,1117.75,1117.75,1117.75,1117.75,0,223
02/10/2005,06:12,1117.50,1117.75,1117.50,1117.50,1,11
02/10/2005,06:14,1117.75,1117.75,1117.50,1117.50,10,1
02/10/2005,06:15,1117.75,1117.75,1117.75,1117.75,29,0
02/10/2005,06:16,1117.75,1117.75,1117.75,1117.75,1,0
02/10/2005,06:17,1117.75,1117.75,1117.50,1117.75,2,1
02/10/2005,06:19,1117.50,1117.50,1117.25,1117.25,0,156
02/10/2005,06:20,1117.50,1117.50,1117.25,1117.25,1,15
02/10/2005,06:21,1117.25,1117.25,1117.25,1117.25,0,1
02/10/2005,06:22,1117.25,1117.25,1117.25,1117.25,0,25
02/10/2005,06:23,1117.25,1117.25,1117.25,1117.25,0,3
02/10/2005,06:24,1117.25,1117.25,1117.25,1117.25,0,17
02/10/2005,06:25,1117.50,1117.50,1117.25,1117.50,13,9
02/10/2005,06:26,1117.50,1117.50,1117.00,1117.00,1,166
02/10/2005,06:27,1117.00,1117.00,1117.00,1117.00,0,7
02/10/2005,06:28,1117.00,1117.25,1117.00,1117.25,89,5
02/10/2005,06:29,1117.25,1117.25,1117.25,1117.25,7,0
02/10/2005,06:30,1117.25,1117.25,1117.25,1117.25,25,0
02/10/2005,06:31,1117.50,1117.50,1117.50,1117.50,1,0
02/10/2005,06:32,1117.25,1117.25,1117.25,1117.25,0,43
02/10/2005,06:33,1117.00,1117.25,1117.00,1117.00,4,4
02/10/2005,06:34,1117.25,1117.25,1117.25,1117.25,58,0
02/10/2005,06:35,1117.25,1117.25,1117.25,1117.25,5,0
02/10/2005,06:36,1117.25,1117.25,1117.25,1117.25,5,0
02/10/2005,06:39,1117.50,1117.50,1117.25,1117.25,9,2
02/10/2005,06:40,1117.25,1117.50,1117.00,1117.50,200,63
02/10/2005,06:42,1117.50,1118.00,1117.50,1117.75,233,3
02/10/2005,06:43,1117.75,1118.00,1117.75,1118.00,3,14
02/10/2005,06:45,1118.00,1118.25,1118.00,1118.00,244,25
02/10/2005,06:46,1117.75,1118.00,1117.75,1117.75,25,2
02/10/2005,06:47,1118.00,1118.00,1118.00,1118.00,49,0
02/10/2005,06:48,1118.00,1118.00,1118.00,1118.00,24,0
02/10/2005,06:49,1118.00,1118.00,1117.75,1118.00,30,20
02/10/2005,06:50,1118.00,1118.00,1118.00,1118.00,62,0
02/10/2005,06:51,1118.00,1118.00,1118.00,1118.00,185,0
02/10/2005,06:52,1118.00,1118.25,1118.00,1118.00,10,1
02/10/2005,06:53,1118.25,1118.25,1118.00,1118.00,2,2
02/10/2005,06:54,1118.00,1118.25,1118.00,1118.00,6,3
02/10/2005,06:55,1118.00,1118.25,1118.00,1118.25,14,107
02/10/2005,06:56,1118.00,1118.00,1118.00,1118.00,0,208
02/10/2005,06:57,1118.00,1118.25,1118.00,1118.00,30,253
02/10/2005,06:58,1118.00,1118.25,1118.00,1118.00,2,78
02/10/2005,06:59,1118.00,1118.00,1117.75,1117.75,0,5
02/10/2005,07:00,1118.00,1118.00,1118.00,1118.00,1,0
02/10/2005,07:01,1118.00,1118.00,1118.00,1118.00,3,0
02/10/2005,07:02,1117.75,1117.75,1117.50,1117.75,104,244
02/10/2005,07:03,1117.75,1117.75,1117.75,1117.75,148,0
02/10/2005,07:04,1117.50,1117.50,1117.50,1117.50,0,1
02/10/2005,07:05,1117.50,1117.50,1117.50,1117.50,0,3
02/10/2005,07:06,1117.75,1117.75,1117.50,1117.50,2,25
02/10/2005,07:07,1117.50,1117.50,1117.50,1117.50,0,2
02/10/2005,07:08,1117.50,1117.50,1117.50,1117.50,0,5
02/10/2005,07:09,1117.50,1117.75,1117.50,1117.75,1,3
02/10/2005,07:11,1117.50,1117.50,1117.50,1117.50,0,24
02/10/2005,07:13,1117.50,1117.75,1117.50,1117.50,1,121
02/10/2005,07:14,1117.50,1117.50,1117.25,1117.50,15,8
02/10/2005,07:15,1117.50,1117.50,1117.00,1117.25,51,230
02/10/2005,07:16,1117.25,1117.25,1117.25,1117.25,81,0
02/10/2005,07:17,1117.25,1117.25,1117.00,1117.25,24,50
02/10/2005,07:18,1117.25,1117.25,1117.25,1117.25,5,0
02/10/2005,07:19,1117.25,1117.25,1117.00,1117.25,24,1
02/10/2005,07:20,1117.25,1117.25,1117.00,1117.00,1,7
02/10/2005,07:21,1117.25,1117.25,1117.00,1117.00,7,3
02/10/2005,07:22,1117.25,1117.25,1117.00,1117.25,14,1
02/10/2005,07:23,1117.25,1117.25,1117.25,1117.25,12,0
02/10/2005,07:24,1117.00,1117.25,1117.00,1117.25,259,6
02/10/2005,07:25,1117.25,1117.50,1117.25,1117.50,12,0
02/10/2005,07:26,1117.25,1117.50,1117.25,1117.50,138,5
02/10/2005,07:27,1117.75,1117.75,1117.75,1117.75,17,0
02/10/2005,07:28,1117.75,1117.75,1117.50,1117.50,25,9
02/10/2005,07:30,1117.50,1117.75,1117.50,1117.75,15,467
02/10/2005,07:31,1117.75,1118.75,1117.75,1118.25,1218,345
02/10/2005,07:32,1118.50,1118.75,1118.00,1118.25,225,130
02/10/2005,07:33,1118.25,1118.25,1117.75,1118.25,494,238
02/10/2005,07:34,1118.00,1118.25,1118.00,1118.25,18,119
02/10/2005,07:35,1118.25,1118.50,1118.25,1118.25,211,177
02/10/2005,07:36,1118.25,1118.50,1118.25,1118.25,15,18
02/10/2005,07:37,1118.50,1118.50,1118.00,1118.25,41,137
02/10/2005,07:38,1118.00,1118.50,1118.00,1118.50,98,103
02/10/2005,07:39,1118.25,1118.50,1118.25,1118.50,3,4
02/10/2005,07:40,1118.25,1118.50,1118.25,1118.50,9,29
02/10/2005,07:41,1118.50,1118.50,1118.25,1118.50,34,3
02/10/2005,07:42,1118.50,1118.50,1118.25,1118.50,305,8
02/10/2005,07:43,1118.50,1118.50,1118.25,1118.25,74,1
02/10/2005,07:44,1118.25,1118.50,1118.25,1118.25,1,12
02/10/2005,07:45,1118.50,1118.50,1118.25,1118.50,67,2
02/10/2005,07:46,1118.50,1119.00,1118.50,1118.75,667,418
02/10/2005,07:47,1118.75,1119.00,1118.50,1119.00,75,237
02/10/2005,07:48,1119.00,1119.00,1118.50,1118.50,205,113
02/10/2005,07:49,1118.75,1118.75,1118.25,1118.50,19,318
02/10/2005,07:50,1118.50,1118.50,1118.25,1118.25,8,2
02/10/2005,07:51,1118.25,1118.50,1118.25,1118.50,3,2
02/10/2005,07:52,1118.50,1118.75,1118.50,1118.75,192,11
02/10/2005,07:53,1118.50,1118.75,1118.50,1118.50,6,15
02/10/2005,07:54,1118.50,1118.50,1118.25,1118.50,33,128
02/10/2005,07:55,1118.50,1118.75,1118.25,1118.25,191,20
02/10/2005,07:56,1118.50,1118.50,1118.25,1118.50,47,1
02/10/2005,07:57,1118.25,1118.75,1118.25,1118.75,228,26
02/10/2005,07:58,1118.50,1118.50,1118.25,1118.25,0,42
02/10/2005,07:59,1118.50,1118.75,1118.25,1118.75,137,4
02/10/2005,08:00,1118.50,1118.50,1118.50,1118.50,0,89
02/10/2005,08:01,1118.50,1118.50,1118.25,1118.50,53,26
02/10/2005,08:02,1118.50,1118.75,1118.50,1118.75,84,1
02/10/2005,08:03,1118.50,1118.75,1118.50,1118.50,5,84
02/10/2005,08:04,1118.50,1118.75,1118.50,1118.50,1,5
02/10/2005,08:05,1118.50,1118.75,1118.50,1118.75,101,10
02/10/2005,08:06,1118.50,1118.75,1118.50,1118.75,5,12
02/10/2005,08:07,1118.50,1118.75,1118.50,1118.75,145,15
02/10/2005,08:08,1118.75,1118.75,1118.50,1118.50,1,3
02/10/2005,08:09,1118.75,1118.75,1118.50,1118.50,12,12
02/10/2005,08:10,1118.50,1118.75,1118.50,1118.75,2,17
02/10/2005,08:11,1118.75,1118.75,1118.75,1118.75,26,0
02/10/2005,08:12,1118.75,1119.00,1118.75,1118.75,306,90
02/10/2005,08:13,1118.75,1118.75,1118.75,1118.75,0,132
02/10/2005,08:14,1118.75,1119.00,1118.75,1118.75,14,179
02/10/2005,08:15,1118.75,1119.00,1118.75,1118.75,35,49
02/10/2005,08:16,1118.75,1119.00,1118.75,1118.75,1551,160
02/10/2005,08:17,1118.50,1118.75,1118.50,1118.50,30,79
02/10/2005,08:18,1118.50,1118.75,1118.50,1118.50,26,13
02/10/2005,08:19,1118.75,1119.00,1118.75,1119.00,506,3
02/10/2005,08:20,1119.00,1119.25,1119.00,1119.25,140,15
02/10/2005,08:21,1119.00,1119.25,1119.00,1119.00,11,376
02/10/2005,08:22,1119.00,1119.25,1118.75,1119.00,247,136
02/10/2005,08:23,1119.00,1119.25,1119.00,1119.00,40,298
02/10/2005,08:24,1119.00,1119.00,1119.00,1119.00,0,113
02/10/2005,08:25,1119.00,1119.25,1118.75,1119.00,249,269
02/10/2005,08:26,1119.00,1119.00,1118.75,1119.00,89,53
02/10/2005,08:27,1119.00,1119.00,1118.75,1118.75,3,123
02/10/2005,08:28,1118.75,1119.00,1118.75,1119.00,19,36
02/10/2005,08:29,1119.00,1119.00,1118.75,1118.75,446,551
02/10/2005,08:30,1118.75,1119.00,1118.75,1118.75,793,236
02/10/2005,08:31,1119.00,1119.25,1118.75,1119.00,2283,1103
02/10/2005,08:32,1118.75,1119.25,1118.75,1119.25,2144,997
02/10/2005,08:33,1119.00,1119.50,1119.00,1119.25,984,1279
02/10/2005,08:34,1119.25,1119.75,1119.25,1119.50,1147,515
02/10/2005,08:35,1119.50,1119.50,1118.75,1118.75,676,1781
02/10/2005,08:36,1119.00,1119.25,1118.50,1118.50,723,2381
02/10/2005,08:37,1118.75,1119.00,1118.50,1118.75,740,489
02/10/2005,08:38,1118.75,1119.00,1118.50,1118.75,473,1818
02/10/2005,08:39,1118.75,1118.75,1118.25,1118.50,647,1210
02/10/2005,08:40,1118.50,1118.50,1118.25,1118.25,94,672
02/10/2005,08:41,1118.25,1119.00,1118.25,1119.00,2170,506
02/10/2005,08:42,1119.00,1119.00,1118.00,1118.25,658,1717
02/10/2005,08:43,1118.25,1118.75,1118.25,1118.75,845,476
02/10/2005,08:44,1118.50,1118.75,1118.00,1118.25,675,1833
02/10/2005,08:45,1118.25,1118.50,1118.25,1118.25,798,269
02/10/2005,08:46,1118.25,1119.00,1118.25,1119.00,1724,178
02/10/2005,08:47,1119.00,1119.00,1118.75,1118.75,1739,1546
02/10/2005,08:48,1118.75,1119.00,1118.00,1118.25,689,2152
02/10/2005,08:49,1118.50,1118.50,1118.25,1118.25,149,857
02/10/2005,08:50,1118.25,1118.75,1118.25,1118.50,1644,200
02/10/2005,08:51,1118.75,1118.75,1118.25,1118.50,508,379
02/10/2005,08:52,1118.50,1119.00,1118.50,1118.50,2288,1134
02/10/2005,08:53,1118.50,1118.50,1118.00,1118.00,193,1190
02/10/2005,08:54,1118.25,1118.50,1118.00,1118.50,562,635
02/10/2005,08:55,1118.50,1118.50,1118.25,1118.50,233,350
02/10/2005,08:56,1118.50,1118.50,1117.75,1117.75,288,2204
02/10/2005,08:57,1117.75,1118.00,1117.25,1118.00,978,2355
02/10/2005,08:58,1118.00,1118.00,1117.50,1117.75,249,740
02/10/2005,08:59,1117.75,1118.50,1117.75,1118.50,1502,287
02/10/2005,09:00,1118.50,1118.75,1118.25,1118.50,1172,648
02/10/2005,09:01,1118.50,1118.50,1118.00,1118.50,667,435
02/10/2005,09:02,1118.25,1119.00,1118.25,1118.75,1314,130
02/10/2005,09:03,1118.75,1119.50,1118.75,1119.00,2281,1030
02/10/2005,09:04,1119.00,1120.00,1119.00,1119.75,3543,852
02/10/2005,09:05,1119.75,1120.00,1119.50,1120.00,2217,237
02/10/2005,09:06,1120.00,1120.50,1119.75,1120.25,4288,1622
02/10/2005,09:07,1120.25,1120.25,1119.50,1119.75,537,2254
02/10/2005,09:08,1119.75,1120.00,1119.50,1119.75,991,1845
02/10/2005,09:09,1119.50,1119.75,1119.50,1119.75,536,160
02/10/2005,09:10,1119.50,1119.75,1119.25,1119.50,632,1243
02/10/2005,09:11,1119.75,1119.75,1119.50,1119.50,18,182
02/10/2005,09:12,1119.50,1119.75,1119.25,1119.25,378,1130
02/10/2005,09:13,1119.25,1119.50,1119.00,1119.00,359,763
02/10/2005,09:14,1119.00,1119.50,1119.00,1119.25,1017,777
02/10/2005,09:15,1119.00,1119.25,1118.50,1118.50,1274,1795
02/10/2005,09:16,1118.75,1118.75,1118.25,1118.75,358,1000
02/10/2005,09:17,1118.75,1119.00,1118.50,1118.75,557,864
02/10/2005,09:18,1118.75,1119.75,1118.75,1119.50,1858,331
02/10/2005,09:19,1119.50,1120.00,1119.25,1120.00,1827,714
02/10/2005,09:20,1120.00,1120.00,1119.25,1119.50,828,880
02/10/2005,09:21,1119.25,1119.50,1119.25,1119.25,79,748
02/10/2005,09:22,1119.25,1119.50,1118.50,1118.75,100,1154
02/10/2005,09:23,1118.50,1118.75,1118.00,1118.25,1297,2772
02/10/2005,09:24,1118.25,1118.50,1118.25,1118.25,16,202
02/10/2005,09:25,1118.25,1118.75,1118.25,1118.25,862,382
02/10/2005,09:26,1118.25,1118.75,1118.25,1118.75,857,163
02/10/2005,09:27,1118.75,1119.25,1118.50,1118.75,1636,181
02/10/2005,09:28,1119.00,1119.00,1118.25,1118.25,698,1164
02/10/2005,09:29,1118.25,1118.50,1117.75,1118.50,1154,3148
02/10/2005,09:30,1118.50,1118.50,1118.25,1118.50,624,95
02/10/2005,09:31,1118.25,1118.75,1118.25,1118.75,535,621
02/10/2005,09:32,1118.50,1118.75,1118.50,1118.50,149,615
02/10/2005,09:33,1118.50,1118.50,1118.00,1118.00,67,772
02/10/2005,09:34,1118.25,1118.50,1117.75,1118.25,995,693
02/10/2005,09:35,1118.25,1119.00,1118.25,1118.75,1298,373
02/10/2005,09:36,1118.75,1119.00,1118.25,1118.50,296,588
02/10/2005,09:37,1118.50,1118.50,1118.00,1118.25,743,527
02/10/2005,09:38,1118.25,1118.25,1117.50,1117.75,1131,2198
02/10/2005,09:39,1117.75,1118.25,1117.75,1118.00,764,614
02/10/2005,09:40,1118.00,1118.25,1118.00,1118.00,177,1063
02/10/2005,09:41,1117.75,1118.00,1117.75,1117.75,52,508
02/10/2005,09:42,1118.00,1118.25,1118.00,1118.00,645,381
02/10/2005,09:43,1118.00,1118.25,1117.75,1118.00,447,480
02/10/2005,09:44,1118.00,1118.25,1117.50,1117.50,116,954
02/10/2005,09:45,1117.75,1118.00,1117.50,1117.50,1403,459
02/10/2005,09:46,1117.50,1117.75,1117.25,1117.75,1617,1551
02/10/2005,09:47,1117.50,1117.75,1117.00,1117.00,702,1438
02/10/2005,09:48,1117.25,1117.25,1116.50,1117.00,2227,3775
02/10/2005,09:49,1116.75,1117.00,1116.50,1116.75,673,1577
02/10/2005,09:50,1116.75,1117.00,1116.50,1116.50,308,777
02/10/2005,09:51,1116.75,1116.75,1116.50,1116.75,168,1713
02/10/2005,09:52,1116.75,1117.00,1116.50,1116.50,2287,1192
02/10/2005,09:53,1116.50,1116.75,1116.25,1116.50,567,1314
02/10/2005,09:54,1116.50,1117.00,1116.50,1116.75,1011,93
02/10/2005,09:55,1117.00,1117.00,1116.75,1116.75,101,294
02/10/2005,09:56,1116.75,1116.75,1116.25,1116.25,475,1790
02/10/2005,09:57,1116.25,1117.00,1116.25,1117.00,1816,538
02/10/2005,09:58,1116.75,1117.25,1116.75,1117.00,845,876
02/10/2005,09:59,1117.00,1117.25,1117.00,1117.00,211,286
02/10/2005,10:00,1117.00,1117.25,1116.75,1117.00,1051,2816
02/10/2005,10:01,1117.00,1117.00,1116.75,1117.00,75,1116
02/10/2005,10:02,1116.75,1117.25,1116.75,1117.00,1017,505
02/10/2005,10:03,1117.00,1117.25,1116.75,1117.00,859,163
02/10/2005,10:04,1117.00,1117.00,1116.75,1116.75,402,388
02/10/2005,10:05,1117.00,1117.00,1116.00,1116.25,565,3342
02/10/2005,10:06,1116.00,1116.75,1116.00,1116.50,2685,1166
02/10/2005,10:07,1116.50,1116.50,1116.00,1116.50,167,1634
02/10/2005,10:08,1116.25,1116.50,1116.25,1116.50,822,61
02/10/2005,10:09,1116.25,1116.50,1116.00,1116.25,720,1181
02/10/2005,10:10,1116.50,1117.00,1116.25,1117.00,3418,603
02/10/2005,10:11,1117.00,1117.25,1116.75,1117.00,391,421
02/10/2005,10:12,1116.75,1117.00,1116.25,1116.25,350,1440
02/10/2005,10:13,1116.50,1116.75,1116.25,1116.50,871,569
02/10/2005,10:14,1116.50,1116.75,1116.25,1116.75,564,58
02/10/2005,10:15,1116.75,1116.75,1116.00,1116.00,44,1490
02/10/2005,10:16,1116.00,1116.25,1115.75,1116.00,1639,1800
02/10/2005,10:17,1116.25,1116.25,1115.50,1115.75,1002,2055
02/10/2005,10:18,1115.75,1116.00,1115.25,1115.50,1139,2002
02/10/2005,10:19,1115.75,1115.75,1115.25,1115.75,464,829
02/10/2005,10:20,1115.50,1115.75,1115.50,1115.50,178,479
02/10/2005,10:21,1115.50,1115.75,1114.75,1115.00,1869,3881
02/10/2005,10:22,1115.25,1115.75,1115.00,1115.50,813,989
02/10/2005,10:23,1115.75,1116.00,1115.50,1115.75,846,65
02/10/2005,10:24,1116.00,1116.00,1115.25,1115.25,372,956
02/10/2005,10:25,1115.25,1115.75,1115.25,1115.50,270,474
02/10/2005,10:26,1115.50,1115.75,1115.25,1115.75,849,117
02/10/2005,10:27,1115.50,1116.00,1115.50,1116.00,939,501
02/10/2005,10:28,1116.00,1116.25,1115.75,1116.25,1419,338
02/10/2005,10:29,1116.25,1116.75,1116.00,1116.75,2453,215
02/10/2005,10:30,1116.75,1117.00,1116.50,1116.75,771,395
02/10/2005,10:31,1117.00,1117.00,1116.25,1116.50,302,1210
02/10/2005,10:32,1116.50,1117.00,1116.25,1116.75,912,849
02/10/2005,10:33,1116.75,1116.75,1116.25,1116.50,213,649
02/10/2005,10:34,1116.50,1116.75,1116.50,1116.50,53,65
02/10/2005,10:35,1116.50,1117.00,1116.50,1116.75,318,565
02/10/2005,10:36,1116.75,1117.00,1116.50,1116.75,251,188
02/10/2005,10:37,1117.00,1117.00,1116.50,1116.75,243,255
02/10/2005,10:38,1116.50,1116.50,1116.25,1116.50,15,565
02/10/2005,10:39,1116.25,1116.50,1116.25,1116.25,51,83
02/10/2005,10:40,1116.25,1116.50,1116.25,1116.25,421,604
02/10/2005,10:41,1116.50,1116.75,1116.25,1116.50,362,207
02/10/2005,10:42,1116.75,1117.00,1116.50,1116.75,658,172
02/10/2005,10:43,1116.50,1117.00,1116.50,1116.75,607,502
02/10/2005,10:44,1116.75,1117.00,1116.50,1116.75,125,352
02/10/2005,10:45,1116.50,1116.75,1116.50,1116.75,73,10
02/10/2005,10:46,1116.75,1117.00,1116.50,1116.75,323,36
02/10/2005,10:47,1117.00,1117.00,1116.75,1117.00,172,8
02/10/2005,10:48,1117.00,1117.25,1116.75,1117.25,703,204
02/10/2005,10:49,1117.00,1117.25,1116.75,1117.00,712,1057
02/10/2005,10:50,1117.00,1117.25,1116.75,1117.25,1092,47
02/10/2005,10:51,1117.25,1117.25,1117.00,1117.00,208,30
02/10/2005,10:52,1117.25,1118.00,1117.00,1118.00,2463,342
02/10/2005,10:53,1118.00,1118.00,1117.50,1117.75,594,824
02/10/2005,10:54,1117.50,1117.75,1117.25,1117.25,562,613
02/10/2005,10:55,1117.25,1117.75,1117.25,1117.50,287,37
02/10/2005,10:56,1117.75,1117.75,1117.25,1117.50,84,299
02/10/2005,10:57,1117.50,1118.00,1117.25,1117.50,809,315
02/10/2005,10:58,1117.75,1117.75,1117.50,1117.75,59,23
02/10/2005,10:59,1117.50,1117.50,1117.25,1117.50,13,562
02/10/2005,11:00,1117.50,1117.50,1117.25,1117.25,181,137
02/10/2005,11:01,1117.25,1117.50,1117.25,1117.50,168,129
02/10/2005,11:02,1117.25,1117.75,1117.25,1117.50,499,123
02/10/2005,11:03,1117.75,1117.75,1117.25,1117.25,33,377
02/10/2005,11:04,1117.25,1117.50,1117.25,1117.25,9,165
02/10/2005,11:05,1117.50,1117.75,1117.25,1117.75,713,18
02/10/2005,11:06,1117.75,1117.75,1117.50,1117.50,289,216
02/10/2005,11:07,1117.75,1117.75,1117.25,1117.50,58,361
02/10/2005,11:08,1117.25,1117.50,1117.00,1117.00,355,1018
02/10/2005,11:09,1117.00,1117.25,1116.75,1116.75,44,689
02/10/2005,11:10,1116.75,1117.25,1116.75,1117.00,629,433
02/10/2005,11:11,1116.75,1117.00,1116.75,1116.75,23,118
02/10/2005,11:12,1116.75,1117.00,1116.75,1116.75,30,71
02/10/2005,11:13,1117.00,1117.00,1116.50,1116.50,346,638
02/10/2005,11:14,1116.50,1116.75,1116.50,1116.75,105,84
02/10/2005,11:15,1116.50,1117.00,1116.50,1116.75,560,624
02/10/2005,11:16,1116.75,1116.75,1116.50,1116.50,46,200
02/10/2005,11:17,1116.75,1117.00,1116.50,1116.75,90,39
02/10/2005,11:18,1116.75,1117.00,1116.75,1117.00,95,16
02/10/2005,11:19,1116.75,1116.75,1116.50,1116.50,132,316
02/10/2005,11:20,1116.50,1116.75,1116.50,1116.75,47,100
02/10/2005,11:21,1116.75,1117.00,1116.50,1116.75,424,217
02/10/2005,11:22,1116.75,1117.00,1116.75,1116.75,141,21
02/10/2005,11:23,1116.75,1117.50,1116.75,1117.50,1314,81
02/10/2005,11:24,1117.50,1118.00,1117.25,1118.00,2320,293
02/10/2005,11:25,1118.00,1118.25,1117.75,1118.25,937,239
02/10/2005,11:26,1118.25,1118.50,1118.00,1118.50,1408,584
02/10/2005,11:27,1118.25,1118.50,1118.00,1118.25,350,778
02/10/2005,11:28,1118.00,1118.50,1118.00,1118.25,507,594
02/10/2005,11:29,1118.25,1118.25,1118.00,1118.25,28,247
02/10/2005,11:30,1118.00,1118.25,1117.75,1118.00,77,1487
02/10/2005,11:31,1118.00,1118.50,1117.75,1118.50,1050,198
02/10/2005,11:32,1118.25,1118.50,1118.00,1118.00,485,477
02/10/2005,11:33,1118.25,1118.25,1117.50,1117.50,291,1555
02/10/2005,11:34,1117.75,1117.75,1117.25,1117.50,686,486
02/10/2005,11:35,1117.50,1117.75,1117.50,1117.50,180,75
02/10/2005,11:36,1117.75,1117.75,1117.50,1117.75,106,20
02/10/2005,11:37,1117.75,1117.75,1117.50,1117.75,32,210
02/10/2005,11:38,1117.75,1117.75,1117.50,1117.50,19,60
02/10/2005,11:39,1117.75,1117.75,1117.50,1117.50,49,143
02/10/2005,11:40,1117.75,1117.75,1117.50,1117.50,135,260
02/10/2005,11:41,1117.50,1118.00,1117.50,1118.00,329,186
02/10/2005,11:42,1117.75,1118.00,1117.50,1117.75,210,229
02/10/2005,11:43,1117.75,1118.00,1117.75,1118.00,42,0
02/10/2005,11:44,1117.75,1118.00,1117.50,1117.75,152,300
02/10/2005,11:45,1117.75,1118.50,1117.75,1118.25,1700,357
02/10/2005,11:46,1118.25,1118.50,1118.00,1118.25,541,561
02/10/2005,11:47,1118.25,1118.25,1118.00,1118.00,18,62
02/10/2005,11:48,1118.00,1118.25,1118.00,1118.00,21,961
02/10/2005,11:49,1118.25,1118.25,1118.00,1118.00,35,59
02/10/2005,11:50,1118.00,1118.00,1117.75,1117.75,15,828
02/10/2005,11:51,1117.50,1118.25,1117.50,1118.00,747,386
02/10/2005,11:52,1118.25,1118.25,1117.75,1117.75,166,355
02/10/2005,11:53,1117.75,1118.00,1117.75,1118.00,437,33
02/10/2005,11:54,1118.00,1118.00,1117.75,1117.75,46,17
02/10/2005,11:55,1117.75,1118.00,1117.75,1118.00,12,11
02/10/2005,11:56,1117.75,1117.75,1117.50,1117.50,275,354
02/10/2005,11:57,1117.50,1118.00,1117.50,1117.75,298,139
02/10/2005,11:58,1117.75,1118.00,1117.75,1117.75,3,158
02/10/2005,11:59,1117.75,1118.25,1117.75,1118.00,364,74
02/10/2005,12:00,1118.00,1118.25,1118.00,1118.00,16,103
02/10/2005,12:01,1118.00,1118.25,1118.00,1118.00,93,443
02/10/2005,12:02,1118.00,1118.25,1117.75,1118.00,151,464
02/10/2005,12:03,1118.00,1118.25,1118.00,1118.25,105,0
02/10/2005,12:04,1118.00,1118.25,1118.00,1118.25,43,427
02/10/2005,12:05,1118.00,1118.25,1118.00,1118.25,184,334
02/10/2005,12:06,1118.25,1118.25,1117.50,1117.50,252,707
02/10/2005,12:07,1117.50,1117.75,1117.50,1117.50,11,378
02/10/2005,12:08,1117.75,1117.75,1116.75,1116.75,29,1838
02/10/2005,12:09,1116.75,1117.00,1116.50,1116.50,584,841
02/10/2005,12:10,1116.50,1116.75,1116.50,1116.75,82,283
02/10/2005,12:11,1116.75,1117.00,1116.50,1116.75,856,209
02/10/2005,12:12,1116.75,1117.00,1116.50,1116.75,364,243
02/10/2005,12:13,1117.00,1117.00,1116.75,1116.75,9,242
02/10/2005,12:14,1116.75,1117.00,1116.75,1116.75,84,3
02/10/2005,12:15,1117.00,1117.00,1116.75,1117.00,436,36
02/10/2005,12:16,1117.00,1117.00,1116.75,1116.75,214,328
02/10/2005,12:17,1117.00,1117.00,1116.75,1117.00,15,404
02/10/2005,12:18,1116.75,1117.00,1116.75,1116.75,164,45
02/10/2005,12:19,1117.00,1117.00,1116.75,1117.00,157,64
02/10/2005,12:20,1117.00,1117.25,1117.00,1117.25,649,39
02/10/2005,12:21,1117.25,1117.25,1117.00,1117.00,59,17
02/10/2005,12:22,1117.25,1117.25,1117.00,1117.25,141,27
02/10/2005,12:23,1117.25,1118.00,1117.00,1118.00,2208,128
02/10/2005,12:24,1118.00,1118.00,1117.50,1117.75,45,306
02/10/2005,12:25,1117.50,1118.00,1117.50,1117.75,273,158
02/10/2005,12:26,1118.00,1118.25,1117.75,1118.00,546,194
02/10/2005,12:27,1118.00,1118.75,1118.00,1118.75,4157,649
02/10/2005,12:28,1118.75,1119.50,1118.75,1119.25,4767,1390
02/10/2005,12:29,1119.00,1119.75,1119.00,1119.50,1665,603
02/10/2005,12:30,1119.50,1120.25,1119.25,1120.00,2935,525
02/10/2005,12:31,1120.25,1121.25,1120.00,1120.50,6491,4237
02/10/2005,12:32,1120.50,1120.75,1120.50,1120.75,858,1818
02/10/2005,12:33,1120.50,1120.50,1120.00,1120.00,33,1097
02/10/2005,12:34,1120.25,1120.25,1119.75,1120.00,359,1291
02/10/2005,12:35,1120.00,1120.50,1120.00,1120.25,655,137
02/10/2005,12:36,1120.50,1120.50,1120.00,1120.00,737,561
02/10/2005,12:37,1120.00,1120.50,1120.00,1120.00,455,879
02/10/2005,12:38,1120.25,1120.50,1120.00,1120.25,526,558
02/10/2005,12:39,1120.25,1121.00,1120.25,1120.75,1663,523
02/10/2005,12:40,1120.75,1120.75,1120.00,1120.25,244,1310
02/10/2005,12:41,1120.25,1120.25,1119.75,1120.00,344,549
02/10/2005,12:42,1119.75,1120.00,1119.75,1119.75,34,1098
02/10/2005,12:43,1120.00,1120.00,1119.75,1119.75,95,456
02/10/2005,12:44,1119.75,1120.00,1119.75,1119.75,598,189
02/10/2005,12:45,1119.75,1120.00,1119.50,1119.75,142,434
02/10/2005,12:46,1120.00,1120.50,1119.75,1120.50,1574,531
02/10/2005,12:47,1120.50,1120.50,1120.00,1120.00,10,265
02/10/2005,12:48,1120.25,1120.50,1120.00,1120.25,978,373
02/10/2005,12:49,1120.00,1120.25,1120.00,1120.25,139,76
02/10/2005,12:50,1120.00,1120.25,1119.75,1119.75,687,1094
02/10/2005,12:51,1119.75,1120.00,1119.75,1119.75,9,677
02/10/2005,12:52,1120.00,1120.00,1119.75,1119.75,267,11
02/10/2005,12:53,1119.75,1120.00,1119.50,1119.50,253,514
02/10/2005,12:54,1119.75,1120.00,1119.50,1120.00,618,200
02/10/2005,12:55,1119.75,1120.00,1119.75,1120.00,14,89
02/10/2005,12:56,1120.00,1120.75,1119.75,1120.50,1891,292
02/10/2005,12:57,1120.75,1120.75,1120.50,1120.50,282,625
02/10/2005,12:58,1120.50,1120.75,1120.00,1120.75,694,626
02/10/2005,12:59,1120.75,1121.50,1120.75,1121.25,3761,756
02/10/2005,13:00,1121.25,1121.75,1121.00,1121.00,1271,2393
02/10/2005,13:01,1121.00,1121.75,1121.00,1121.50,2029,1936
02/10/2005,13:02,1121.50,1121.50,1120.75,1121.00,453,1168
02/10/2005,13:03,1121.00,1121.50,1121.00,1121.25,370,77
02/10/2005,13:04,1121.25,1121.50,1121.00,1121.00,365,675
02/10/2005,13:05,1121.00,1121.25,1120.75,1121.00,341,450
02/10/2005,13:06,1120.75,1121.25,1120.75,1121.00,441,43
02/10/2005,13:07,1121.00,1121.25,1120.75,1121.00,24,240
02/10/2005,13:08,1120.75,1121.00,1120.50,1120.50,48,396
02/10/2005,13:09,1120.75,1120.75,1120.00,1120.25,303,1750
02/10/2005,13:10,1120.25,1120.25,1120.00,1120.00,379,288
02/10/2005,13:11,1120.00,1120.25,1120.00,1120.25,116,283
02/10/2005,13:12,1120.00,1120.50,1120.00,1120.25,411,491
02/10/2005,13:13,1120.25,1120.50,1120.00,1120.25,574,854
02/10/2005,13:14,1120.25,1120.50,1120.00,1120.25,448,174
02/10/2005,13:15,1120.25,1120.50,1120.25,1120.50,183,15
02/10/2005,13:16,1120.50,1121.00,1120.25,1120.75,1125,150
02/10/2005,13:17,1120.75,1121.00,1120.75,1120.75,78,436
02/10/2005,13:18,1120.75,1120.75,1120.50,1120.50,50,741
02/10/2005,13:19,1120.75,1121.25,1120.75,1120.75,843,292
02/10/2005,13:20,1120.75,1120.75,1120.00,1120.50,949,1472
02/10/2005,13:21,1120.50,1120.75,1120.50,1120.75,12,674
02/10/2005,13:22,1120.50,1120.75,1120.50,1120.50,4,878
02/10/2005,13:23,1120.75,1120.75,1120.50,1120.50,266,92
02/10/2005,13:24,1120.50,1120.50,1120.25,1120.25,3,396
02/10/2005,13:25,1120.50,1120.75,1120.25,1120.50,360,113
02/10/2005,13:26,1120.50,1120.75,1120.50,1120.75,21,128
02/10/2005,13:27,1120.50,1120.75,1120.50,1120.75,56,567
02/10/2005,13:28,1120.75,1120.75,1120.50,1120.50,8,20
02/10/2005,13:29,1120.75,1120.75,1120.50,1120.75,46,45
02/10/2005,13:30,1120.75,1120.75,1120.50,1120.50,47,95
02/10/2005,13:31,1120.50,1120.75,1120.25,1120.25,105,609
02/10/2005,13:32,1120.50,1120.75,1120.25,1120.50,504,328
02/10/2005,13:33,1120.50,1120.50,1120.25,1120.50,126,89
02/10/2005,13:34,1120.50,1120.50,1120.00,1120.00,1047,961
02/10/2005,13:35,1120.00,1120.50,1120.00,1120.50,565,60
02/10/2005,13:36,1120.50,1120.50,1120.25,1120.25,28,298
02/10/2005,13:37,1120.25,1120.25,1119.50,1120.00,597,1572
02/10/2005,13:38,1120.00,1120.00,1119.50,1119.75,917,1333
02/10/2005,13:39,1120.00,1120.00,1119.00,1119.25,403,2522
02/10/2005,13:40,1119.00,1119.50,1118.75,1119.25,1041,955
02/10/2005,13:41,1119.50,1119.50,1119.00,1119.50,306,774
02/10/2005,13:42,1119.50,1119.50,1119.00,1119.50,914,234
02/10/2005,13:43,1119.50,1119.50,1119.25,1119.25,197,63
02/10/2005,13:44,1119.25,1119.50,1118.25,1118.50,2008,4360
02/10/2005,13:45,1118.50,1119.00,1118.00,1118.75,1358,824
02/10/2005,13:46,1118.75,1119.00,1118.75,1118.75,89,420
02/10/2005,13:47,1119.00,1119.00,1118.75,1118.75,325,74
02/10/2005,13:48,1119.00,1119.00,1118.75,1119.00,161,47
02/10/2005,13:49,1119.00,1119.00,1118.75,1118.75,85,591
02/10/2005,13:50,1119.00,1120.25,1118.75,1119.75,3360,1333
02/10/2005,13:51,1119.75,1120.00,1119.50,1120.00,1559,288
02/10/2005,13:52,1120.00,1120.50,1119.75,1120.25,1524,326
02/10/2005,13:53,1120.25,1121.25,1120.25,1121.25,3994,1129
02/10/2005,13:54,1121.00,1121.50,1120.50,1120.75,1218,1411
02/10/2005,13:55,1120.50,1120.75,1119.75,1119.75,347,1888
02/10/2005,13:56,1119.75,1120.00,1119.50,1119.75,315,659
02/10/2005,13:57,1120.00,1120.00,1119.75,1120.00,164,128
02/10/2005,13:58,1119.75,1120.50,1119.75,1120.50,1415,351
02/10/2005,13:59,1120.50,1121.00,1120.25,1120.25,1591,791
02/10/2005,14:00,1120.25,1120.50,1120.25,1120.25,310,532
02/10/2005,14:01,1120.25,1120.50,1120.25,1120.25,79,413
02/10/2005,14:02,1120.50,1120.50,1119.75,1120.00,381,626
02/10/2005,14:03,1120.00,1120.25,1119.75,1120.25,290,290
02/10/2005,14:04,1120.00,1120.25,1120.00,1120.00,9,18
02/10/2005,14:05,1120.25,1120.50,1120.00,1120.50,1321,21
02/10/2005,14:06,1120.50,1120.75,1120.00,1120.50,831,535
02/10/2005,14:07,1120.50,1121.00,1120.50,1120.50,1166,821
02/10/2005,14:08,1120.50,1120.50,1120.25,1120.50,44,19
02/10/2005,14:09,1120.50,1121.50,1120.50,1121.00,2282,503
02/10/2005,14:10,1121.00,1121.25,1120.75,1120.75,505,1281
02/10/2005,14:11,1120.50,1121.00,1120.50,1120.75,467,225
02/10/2005,14:12,1120.75,1121.25,1120.50,1120.50,354,608
02/10/2005,14:13,1120.75,1121.00,1120.50,1120.75,371,379
02/10/2005,14:14,1120.75,1121.25,1120.75,1121.25,1072,509
02/10/2005,14:15,1121.00,1121.25,1120.75,1120.75,110,244
02/10/2005,14:16,1120.75,1121.00,1120.25,1120.50,299,640
02/10/2005,14:17,1120.25,1120.75,1120.25,1120.75,472,113
02/10/2005,14:18,1120.75,1121.25,1120.50,1121.00,463,147
02/10/2005,14:19,1121.25,1121.25,1121.00,1121.25,144,317
02/10/2005,14:20,1121.00,1121.25,1121.00,1121.00,31,363
02/10/2005,14:21,1121.00,1121.75,1120.75,1121.75,2435,889
02/10/2005,14:22,1121.75,1121.75,1121.00,1121.25,236,1335
02/10/2005,14:23,1121.00,1121.25,1121.00,1121.00,96,160
02/10/2005,14:24,1121.25,1121.25,1120.75,1120.75,25,612
02/10/2005,14:25,1120.75,1121.50,1120.75,1121.25,857,333
02/10/2005,14:26,1121.25,1121.25,1120.50,1120.50,210,763
02/10/2005,14:27,1120.50,1121.50,1120.50,1121.50,965,246
02/10/2005,14:28,1121.50,1122.00,1121.25,1122.00,2524,1083
02/10/2005,14:29,1122.00,1122.50,1121.75,1122.25,3510,1048
02/10/2005,14:30,1122.00,1122.50,1122.00,1122.25,1298,955
02/10/2005,14:31,1122.00,1122.25,1121.50,1121.75,156,1075
02/10/2005,14:32,1121.75,1122.00,1121.75,1122.00,154,492
02/10/2005,14:33,1121.75,1122.25,1121.75,1122.00,1407,1001
02/10/2005,14:34,1122.00,1122.25,1121.75,1121.75,185,409
02/10/2005,14:35,1122.00,1122.50,1121.75,1122.50,1612,212
02/10/2005,14:36,1122.50,1122.50,1121.75,1122.00,2141,1257
02/10/2005,14:37,1121.75,1122.00,1121.25,1121.50,915,1930
02/10/2005,14:38,1121.25,1121.75,1121.25,1121.25,521,533
02/10/2005,14:39,1121.25,1121.50,1121.25,1121.25,84,19
02/10/2005,14:40,1121.25,1121.50,1120.50,1120.75,1271,2710
02/10/2005,14:41,1121.00,1121.00,1120.25,1121.00,492,1731
02/10/2005,14:42,1121.00,1121.00,1120.75,1121.00,1526,149
02/10/2005,14:43,1120.75,1121.00,1120.25,1120.50,706,1544
02/10/2005,14:44,1120.50,1120.50,1120.25,1120.50,156,199
02/10/2005,14:45,1120.25,1120.50,1120.25,1120.50,477,69
02/10/2005,14:46,1120.50,1120.75,1120.25,1120.50,462,129
02/10/2005,14:47,1120.25,1120.50,1120.25,1120.25,267,119
02/10/2005,14:48,1120.50,1120.50,1120.25,1120.50,162,348
02/10/2005,14:49,1120.25,1120.75,1120.25,1120.50,1126,1142
02/10/2005,14:50,1120.25,1120.50,1120.25,1120.25,865,736
02/10/2005,14:51,1120.25,1121.00,1120.00,1120.75,2866,699
02/10/2005,14:52,1121.00,1121.00,1120.75,1121.00,308,254
02/10/2005,14:53,1121.00,1121.00,1120.75,1121.00,1389,359
02/10/2005,14:54,1121.00,1121.25,1120.75,1120.75,618,321
02/10/2005,14:55,1121.00,1121.25,1120.75,1121.25,1811,597
02/10/2005,14:56,1121.25,1121.50,1120.75,1121.00,2153,672
02/10/2005,14:57,1121.00,1121.25,1120.75,1121.25,1719,46
02/10/2005,14:58,1121.25,1121.50,1121.00,1121.00,456,352
02/10/2005,14:59,1121.25,1121.25,1120.50,1120.50,186,2334
02/10/2005,15:00,1120.50,1121.00,1120.50,1120.75,1818,854
02/10/2005,15:01,1120.75,1121.25,1120.50,1121.00,3414,1936
02/10/2005,15:02,1121.00,1121.25,1120.75,1120.75,902,885
02/10/2005,15:03,1120.75,1121.25,1120.75,1121.00,319,807
02/10/2005,15:04,1121.00,1121.00,1120.75,1120.75,276,76
02/10/2005,15:05,1120.75,1121.00,1120.50,1121.00,1137,1346
02/10/2005,15:06,1120.75,1121.25,1120.75,1121.25,2237,346
02/10/2005,15:07,1121.25,1121.75,1121.25,1121.75,1993,204
02/10/2005,15:08,1121.75,1122.00,1120.50,1120.75,2220,4908
02/10/2005,15:09,1120.75,1120.75,1120.00,1120.50,1352,2403
02/10/2005,15:10,1120.25,1121.00,1120.25,1120.75,1440,478
02/10/2005,15:11,1120.75,1120.75,1120.00,1120.25,700,709
02/10/2005,15:12,1120.00,1120.75,1120.00,1120.50,420,435
02/10/2005,15:13,1120.50,1120.50,1120.00,1120.00,411,471
02/10/2005,15:14,1120.25,1120.25,1120.00,1120.25,777,323
02/10/2005,15:15,1120.00,1120.25,1119.50,1120.00,2062,4177
02/10/2005,15:16,1120.00,1120.25,1120.00,1120.25,5,0
02/10/2005,15:31,1119.75,1120.00,1119.50,1119.75,24,270
02/10/2005,15:32,1119.75,1119.75,1119.25,1119.25,138,366
02/10/2005,15:33,1119.50,1119.50,1119.25,1119.25,27,150
02/10/2005,15:34,1119.50,1119.50,1119.25,1119.50,56,133
02/10/2005,15:35,1119.50,1119.50,1119.25,1119.25,65,6
02/10/2005,15:37,1119.50,1119.50,1119.25,1119.50,11,1
02/10/2005,15:38,1119.50,1119.50,1119.25,1119.25,2,186
02/10/2005,15:39,1119.00,1119.25,1119.00,1119.00,1,5
02/10/2005,15:40,1119.00,1119.25,1119.00,1119.25,27,2
02/10/2005,15:41,1119.25,1119.25,1119.00,1119.00,97,10
02/10/2005,15:42,1119.00,1119.00,1119.00,1119.00,0,207
02/10/2005,15:43,1119.00,1119.00,1119.00,1119.00,0,2
02/10/2005,15:45,1119.25,1119.25,1119.25,1119.25,56,0
02/10/2005,15:46,1119.25,1119.50,1119.25,1119.50,45,0
02/10/2005,15:47,1119.25,1119.25,1119.25,1119.25,0,13
02/10/2005,15:49,1119.25,1119.25,1119.25,1119.25,0,5
02/10/2005,15:50,1119.50,1119.50,1119.50,1119.50,2,0
02/10/2005,15:51,1119.25,1119.25,1119.25,1119.25,0,2
02/10/2005,15:52,1119.25,1119.50,1119.25,1119.50,1,1
02/10/2005,15:53,1119.50,1119.50,1119.25,1119.25,5,4
02/10/2005,15:55,1119.50,1119.50,1119.25,1119.25,2,14
02/10/2005,15:56,1119.25,1119.50,1119.25,1119.50,1,10
02/10/2005,15:57,1119.50,1119.50,1119.25,1119.25,1,1
02/10/2005,15:58,1119.50,1119.50,1119.50,1119.50,1,0
02/10/2005,15:59,1119.25,1119.50,1119.25,1119.50,3,1
02/10/2005,16:00,1119.50,1119.50,1119.25,1119.25,52,27
02/10/2005,17:01,1119.50,1119.50,1119.25,1119.25,45,52
02/10/2005,17:02,1119.25,1119.25,1119.25,1119.25,0,3
02/10/2005,17:04,1119.25,1119.25,1119.25,1119.25,0,2
02/10/2005,17:05,1119.50,1119.50,1119.50,1119.50,14,0
02/10/2005,17:06,1119.50,1119.50,1119.50,1119.50,120,0
02/10/2005,17:07,1119.50,1119.50,1119.25,1119.25,20,12
02/10/2005,17:09,1119.25,1119.50,1119.25,1119.50,78,20
02/10/2005,17:10,1119.50,1119.50,1119.50,1119.50,1,0
02/10/2005,17:12,1119.25,1119.25,1119.25,1119.25,0,45
02/10/2005,17:13,1119.25,1119.25,1119.25,1119.25,0,12
02/10/2005,17:14,1119.50,1119.50,1119.25,1119.25,1,3
02/10/2005,17:15,1119.50,1119.50,1119.50,1119.50,5,0
02/10/2005,17:16,1119.50,1119.50,1119.25,1119.50,28,1
02/10/2005,17:17,1119.25,1119.50,1119.25,1119.50,1,15
02/10/2005,17:24,1119.25,1119.25,1119.25,1119.25,0,5
02/10/2005,17:25,1119.25,1119.25,1119.25,1119.25,0,1
02/10/2005,17:29,1119.25,1119.25,1119.25,1119.25,0,1
02/10/2005,17:31,1119.00,1119.00,1119.00,1119.00,0,9
02/10/2005,17:32,1119.25,1119.25,1119.25,1119.25,1,0
02/10/2005,17:33,1119.25,1119.25,1119.25,1119.25,1,0
02/10/2005,17:34,1119.25,1119.50,1119.25,1119.50,30,0
02/10/2005,17:35,1119.50,1119.50,1119.50,1119.50,1,0
02/10/2005,17:36,1119.25,1119.25,1119.25,1119.25,0,2
02/10/2005,17:37,1119.50,1119.50,1119.50,1119.50,1,0
02/10/2005,17:41,1119.25,1119.25,1119.25,1119.25,0,2
02/10/2005,17:44,1119.25,1119.50,1119.25,1119.50,1,1
02/10/2005,17:46,1119.50,1119.50,1119.50,1119.50,3,0
02/10/2005,17:47,1119.50,1119.75,1119.50,1119.75,101,0
02/10/2005,17:48,1119.75,1119.75,1119.75,1119.75,2,0
02/10/2005,17:51,1119.75,1119.75,1119.75,1119.75,1,0
02/10/2005,17:55,1119.50,1119.75,1119.50,1119.75,1,2
02/10/2005,17:56,1119.75,1119.75,1119.75,1119.75,1,0
02/10/2005,17:57,1119.75,1119.75,1119.75,1119.75,43,0
02/10/2005,17:58,1119.50,1119.50,1119.50,1119.50,0,1
02/10/2005,17:59,1119.75,1119.75,1119.50,1119.75,41,2
02/10/2005,18:00,1119.75,1119.75,1119.75,1119.75,8,0
02/10/2005,18:01,1119.75,1119.75,1119.75,1119.75,8,0
02/10/2005,18:02,1119.75,1119.75,1119.50,1119.50,45,2
02/10/2005,18:03,1119.75,1119.75,1119.75,1119.75,13,0
02/10/2005,18:04,1119.75,1120.00,1119.75,1120.00,204,0
02/10/2005,18:05,1120.00,1120.00,1120.00,1120.00,11,0
02/10/2005,18:07,1120.00,1120.50,1120.00,1120.00,208,5
02/10/2005,18:08,1120.25,1120.50,1120.25,1120.50,187,0
02/10/2005,18:09,1120.50,1120.50,1120.50,1120.50,220,0
02/10/2005,18:10,1120.50,1120.50,1120.50,1120.50,9,0
02/10/2005,18:11,1120.50,1120.50,1120.50,1120.50,1,0
02/10/2005,18:12,1120.75,1120.75,1120.50,1120.50,7,4
02/10/2005,18:14,1120.50,1120.75,1120.50,1120.75,110,2
02/10/2005,18:15,1120.75,1121.00,1120.75,1121.00,14,0
02/10/2005,18:16,1120.50,1120.75,1120.50,1120.75,2,1
02/10/2005,18:17,1120.75,1120.75,1120.75,1120.75,14,0
02/10/2005,18:18,1120.75,1121.00,1120.75,1120.75,11,5
02/10/2005,18:19,1120.75,1120.75,1120.75,1120.75,0,9
02/10/2005,18:20,1121.00,1121.00,1121.00,1121.00,158,0
02/10/2005,18:21,1121.00,1121.25,1121.00,1121.00,10,1
02/10/2005,18:22,1121.25,1121.50,1121.25,1121.50,67,0
02/10/2005,18:23,1121.50,1121.75,1121.50,1121.50,87,32
02/10/2005,18:24,1121.50,1121.75,1121.50,1121.75,1,5
02/10/2005,18:25,1121.50,1121.50,1121.50,1121.50,0,1
02/10/2005,18:26,1121.50,1121.50,1121.50,1121.50,0,1
02/10/2005,18:27,1121.25,1121.25,1121.25,1121.25,0,1
02/10/2005,18:29,1121.25,1121.50,1121.25,1121.50,8,4
02/10/2005,18:30,1121.25,1121.50,1121.25,1121.25,2,51
02/10/2005,18:31,1121.25,1121.25,1121.25,1121.25,0,54
02/10/2005,18:33,1121.25,1121.25,1121.25,1121.25,0,6
02/10/2005,18:34,1121.25,1121.25,1121.25,1121.25,0,21
02/10/2005,18:35,1121.25,1121.25,1121.25,1121.25,0,6
02/10/2005,18:36,1121.25,1121.25,1121.25,1121.25,0,1
02/10/2005,18:37,1121.00,1121.25,1121.00,1121.25,2,8
02/10/2005,18:38,1121.25,1121.25,1121.25,1121.25,6,0
02/10/2005,18:39,1121.25,1121.25,1121.25,1121.25,13,0
02/10/2005,18:40,1121.25,1121.25,1121.25,1121.25,13,0
02/10/2005,18:41,1121.25,1121.25,1121.25,1121.25,1,0
02/10/2005,18:42,1121.00,1121.25,1121.00,1121.25,1,10
02/10/2005,18:43,1121.00,1121.00,1121.00,1121.00,0,61
02/10/2005,18:44,1121.00,1121.00,1121.00,1121.00,0,5
02/10/2005,18:45,1121.00,1121.00,1121.00,1121.00,0,6
02/10/2005,18:49,1121.25,1121.25,1121.00,1121.00,10,1
02/10/2005,18:50,1121.00,1121.00,1121.00,1121.00,0,63
02/10/2005,18:51,1121.00,1121.00,1121.00,1121.00,0,12
02/10/2005,18:52,1121.00,1121.00,1121.00,1121.00,0,4
02/10/2005,18:53,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,18:56,1121.00,1121.00,1121.00,1121.00,0,3
02/10/2005,18:57,1121.00,1121.00,1121.00,1121.00,0,20
02/10/2005,18:58,1121.00,1121.00,1121.00,1121.00,0,19
02/10/2005,18:59,1121.00,1121.25,1121.00,1121.25,10,14
02/10/2005,19:00,1121.00,1121.00,1121.00,1121.00,0,2
02/10/2005,19:03,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,19:07,1121.00,1121.25,1121.00,1121.25,12,20
02/10/2005,19:13,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,19:14,1121.00,1121.00,1121.00,1121.00,0,58
02/10/2005,19:16,1121.00,1121.00,1121.00,1121.00,0,25
02/10/2005,19:17,1121.00,1121.00,1121.00,1121.00,0,12
02/10/2005,19:18,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,19:19,1121.00,1121.25,1121.00,1121.00,1,25
02/10/2005,19:20,1121.00,1121.00,1121.00,1121.00,0,8
02/10/2005,19:21,1121.00,1121.25,1121.00,1121.00,18,16
02/10/2005,19:23,1121.00,1121.00,1121.00,1121.00,0,2
02/10/2005,19:24,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,19:25,1121.00,1121.00,1121.00,1121.00,0,12
02/10/2005,19:26,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,19:27,1121.00,1121.00,1120.75,1120.75,0,16
02/10/2005,19:31,1120.75,1121.00,1120.75,1121.00,3,1
02/10/2005,19:45,1120.75,1121.00,1120.75,1121.00,1,1
02/10/2005,19:46,1121.00,1121.00,1121.00,1121.00,5,0
02/10/2005,19:48,1120.75,1120.75,1120.75,1120.75,0,3
02/10/2005,19:52,1120.75,1120.75,1120.75,1120.75,0,2
02/10/2005,19:53,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,19:56,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,20:02,1121.00,1121.00,1120.75,1120.75,1,1
02/10/2005,20:04,1120.75,1120.75,1120.75,1120.75,0,4
02/10/2005,20:07,1120.75,1120.75,1120.75,1120.75,0,10
02/10/2005,20:10,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,20:11,1121.00,1121.00,1121.00,1121.00,7,0
02/10/2005,20:12,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,20:13,1120.75,1120.75,1120.75,1120.75,0,52
02/10/2005,20:16,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,20:18,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,20:25,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,20:32,1120.75,1120.75,1120.75,1120.75,0,5
02/10/2005,20:37,1120.75,1120.75,1120.75,1120.75,0,47
02/10/2005,20:39,1120.75,1120.75,1120.75,1120.75,0,3
02/10/2005,20:44,1121.00,1121.00,1121.00,1121.00,11,0
02/10/2005,20:45,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,20:46,1121.00,1121.25,1121.00,1121.00,50,1
02/10/2005,20:50,1121.25,1121.25,1121.25,1121.25,2,0
02/10/2005,20:53,1121.00,1121.00,1121.00,1121.00,0,2
02/10/2005,20:55,1121.00,1121.00,1121.00,1121.00,0,10
02/10/2005,20:56,1121.00,1121.00,1121.00,1121.00,0,25
02/10/2005,20:57,1121.25,1121.25,1121.25,1121.25,2,0
02/10/2005,21:01,1121.00,1121.00,1121.00,1121.00,0,8
02/10/2005,21:02,1121.00,1121.00,1121.00,1121.00,0,9
02/10/2005,21:03,1121.00,1121.00,1121.00,1121.00,0,2
02/10/2005,21:04,1121.00,1121.25,1121.00,1121.00,1,4
02/10/2005,21:09,1121.00,1121.25,1121.00,1121.25,1,1
02/10/2005,21:16,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,21:18,1121.00,1121.00,1121.00,1121.00,0,5
02/10/2005,21:19,1121.00,1121.00,1121.00,1121.00,0,3
02/10/2005,21:20,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,21:25,1121.00,1121.00,1121.00,1121.00,0,2
02/10/2005,21:26,1121.00,1121.00,1121.00,1121.00,0,3
02/10/2005,21:28,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,21:29,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,21:30,1121.00,1121.00,1121.00,1121.00,2,0
02/10/2005,21:31,1121.00,1121.00,1121.00,1121.00,2,0
02/10/2005,21:32,1121.00,1121.00,1121.00,1121.00,3,0
02/10/2005,21:34,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,21:39,1121.00,1121.00,1120.75,1121.00,8,8
02/10/2005,21:40,1121.25,1121.25,1121.25,1121.25,130,0
02/10/2005,21:41,1121.00,1121.00,1121.00,1121.00,0,6
02/10/2005,21:42,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,21:43,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,21:45,1121.25,1121.25,1121.25,1121.25,12,0
02/10/2005,21:48,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,21:49,1121.00,1121.00,1121.00,1121.00,0,4
02/10/2005,21:53,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,21:54,1121.00,1121.00,1121.00,1121.00,0,3
02/10/2005,21:58,1121.00,1121.00,1121.00,1121.00,0,10
02/10/2005,22:00,1121.00,1121.00,1121.00,1121.00,0,7
02/10/2005,22:03,1121.25,1121.25,1121.25,1121.25,3,0
02/10/2005,22:04,1121.00,1121.25,1121.00,1121.25,34,1
02/10/2005,22:05,1121.00,1121.00,1121.00,1121.00,0,2
02/10/2005,22:07,1121.00,1121.00,1121.00,1121.00,0,15
02/10/2005,22:08,1121.00,1121.00,1121.00,1121.00,0,15
02/10/2005,22:09,1121.00,1121.00,1121.00,1121.00,0,3
02/10/2005,22:10,1121.00,1121.00,1121.00,1121.00,0,46
02/10/2005,22:11,1121.00,1121.25,1121.00,1121.25,2,13
02/10/2005,22:12,1121.00,1121.00,1121.00,1121.00,0,1
02/10/2005,22:13,1121.00,1121.00,1120.75,1120.75,0,8
02/10/2005,22:14,1121.00,1121.00,1121.00,1121.00,5,0
02/10/2005,22:16,1121.00,1121.00,1121.00,1121.00,6,0
02/10/2005,22:19,1121.00,1121.00,1121.00,1121.00,6,0
02/10/2005,22:20,1121.00,1121.00,1121.00,1121.00,3,0
02/10/2005,22:21,1121.00,1121.00,1121.00,1121.00,7,0
02/10/2005,22:22,1121.00,1121.00,1121.00,1121.00,2,0
02/10/2005,22:23,1121.00,1121.00,1121.00,1121.00,4,0
02/10/2005,22:24,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,22:26,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,22:31,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,22:32,1121.00,1121.00,1121.00,1121.00,3,0
02/10/2005,22:34,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,22:36,1120.75,1120.75,1120.75,1120.75,0,3
02/10/2005,22:39,1121.00,1121.00,1121.00,1121.00,5,0
02/10/2005,22:40,1120.75,1120.75,1120.75,1120.75,0,7
02/10/2005,22:48,1121.00,1121.00,1121.00,1121.00,5,0
02/10/2005,22:50,1120.75,1120.75,1120.75,1120.75,0,10
02/10/2005,22:51,1121.00,1121.00,1121.00,1121.00,4,0
02/10/2005,22:53,1120.75,1120.75,1120.75,1120.75,0,2
02/10/2005,22:54,1121.00,1121.00,1121.00,1121.00,5,0
02/10/2005,22:55,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,22:59,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,23:01,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,23:02,1120.75,1120.75,1120.75,1120.75,0,4
02/10/2005,23:07,1121.00,1121.00,1121.00,1121.00,25,0
02/10/2005,23:19,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,23:28,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,23:30,1120.75,1120.75,1120.75,1120.75,0,25
02/10/2005,23:32,1120.75,1120.75,1120.75,1120.75,0,2
02/10/2005,23:34,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,23:45,1120.75,1120.75,1120.75,1120.75,0,1
02/10/2005,23:50,1121.00,1121.00,1121.00,1121.00,3,0
02/10/2005,23:55,1121.00,1121.00,1121.00,1121.00,1,0
02/10/2005,23:56,1121.00,1121.00,1121.00,1121.00,1,0
02/11/2005,00:06,1120.75,1121.00,1120.75,1121.00,2,1
02/11/2005,00:11,1121.00,1121.00,1121.00,1121.00,3,0
02/11/2005,00:15,1121.00,1121.00,1121.00,1121.00,1,0
02/11/2005,00:16,1121.00,1121.00,1121.00,1121.00,3,0
02/11/2005,00:36,1120.75,1120.75,1120.75,1120.75,0,1
02/11/2005,00:40,1120.75,1120.75,1120.75,1120.75,0,1
02/11/2005,00:47,1121.00,1121.00,1121.00,1121.00,1,0
02/11/2005,00:54,1120.75,1120.75,1120.75,1120.75,0,38
02/11/2005,00:55,1120.50,1120.75,1120.50,1120.75,1,1
02/11/2005,00:57,1120.75,1120.75,1120.75,1120.75,20,0
02/11/2005,01:01,1120.75,1120.75,1120.75,1120.75,2,0
02/11/2005,01:04,1120.50,1120.50,1120.50,1120.50,0,1
02/11/2005,01:10,1120.50,1120.50,1120.50,1120.50,0,6
02/11/2005,01:15,1120.75,1120.75,1120.75,1120.75,1,0
02/11/2005,01:17,1120.75,1120.75,1120.75,1120.75,1,0
02/11/2005,01:19,1120.75,1120.75,1120.75,1120.75,1,0
02/11/2005,01:24,1120.50,1120.50,1120.50,1120.50,0,6
02/11/2005,01:25,1120.50,1120.50,1120.50,1120.50,0,25
02/11/2005,01:27,1120.50,1120.50,1120.50,1120.50,0,3
02/11/2005,01:31,1120.25,1120.25,1120.25,1120.25,0,6
02/11/2005,01:40,1120.50,1120.50,1120.50,1120.50,1,0
02/11/2005,01:44,1120.50,1120.50,1120.50,1120.50,127,0
02/11/2005,01:45,1120.75,1120.75,1120.75,1120.75,27,0
02/11/2005,01:46,1120.75,1120.75,1120.75,1120.75,1,0
02/11/2005,01:47,1120.50,1120.75,1120.50,1120.75,3,1
02/11/2005,01:48,1120.75,1120.75,1120.75,1120.75,19,0
02/11/2005,01:54,1120.75,1120.75,1120.75,1120.75,1,0
02/11/2005,01:55,1120.50,1120.50,1120.50,1120.50,0,25
02/11/2005,01:56,1120.50,1120.50,1120.50,1120.50,0,20
02/11/2005,01:57,1120.50,1120.50,1120.50,1120.50,0,11
02/11/2005,01:58,1120.50,1120.50,1120.25,1120.25,0,10
02/11/2005,02:01,1120.50,1120.50,1120.50,1120.50,6,0
02/11/2005,02:02,1120.25,1120.50,1120.25,1120.25,20,13
02/11/2005,02:03,1120.25,1120.50,1120.25,1120.50,5,23
02/11/2005,02:04,1120.50,1120.50,1120.50,1120.50,10,0
02/11/2005,02:06,1120.50,1120.50,1120.50,1120.50,63,0
02/11/2005,02:07,1120.50,1120.50,1120.50,1120.50,41,0
02/11/2005,02:08,1120.75,1120.75,1120.75,1120.75,11,0
02/11/2005,02:09,1120.75,1120.75,1120.75,1120.75,16,0
02/11/2005,02:10,1120.75,1120.75,1120.75,1120.75,44,0
02/11/2005,02:11,1120.75,1121.00,1120.75,1121.00,68,0
02/11/2005,02:12,1121.25,1121.25,1120.75,1120.75,129,21
02/11/2005,02:13,1121.00,1121.25,1121.00,1121.00,45,35
02/11/2005,02:14,1121.00,1121.00,1121.00,1121.00,0,19
02/11/2005,02:15,1120.75,1120.75,1120.75,1120.75,0,12
02/11/2005,02:16,1120.75,1120.75,1120.75,1120.75,0,11
02/11/2005,02:17,1120.50,1120.50,1120.50,1120.50,0,168
02/11/2005,02:18,1120.25,1120.25,1120.25,1120.25,0,44
02/11/2005,02:19,1120.00,1120.25,1120.00,1120.25,36,1
02/11/2005,02:20,1120.25,1120.25,1120.00,1120.00,10,42
02/11/2005,02:21,1120.00,1120.25,1119.75,1119.75,1,114
02/11/2005,02:22,1120.00,1120.00,1120.00,1120.00,40,0
02/11/2005,02:23,1120.00,1120.50,1120.00,1120.50,270,0
02/11/2005,02:24,1120.25,1120.25,1120.25,1120.25,0,14
02/11/2005,02:25,1120.25,1120.25,1120.25,1120.25,0,5
02/11/2005,02:26,1120.25,1120.25,1120.25,1120.25,0,24
02/11/2005,02:27,1120.50,1120.50,1120.50,1120.50,26,0
02/11/2005,02:28,1120.50,1120.50,1120.50,1120.50,20,0
02/11/2005,02:29,1120.25,1120.25,1120.25,1120.25,0,66
02/11/2005,02:30,1120.25,1120.25,1120.25,1120.25,0,1
02/11/2005,02:31,1120.00,1120.00,1120.00,1120.00,0,139
02/11/2005,02:32,1120.25,1120.25,1120.00,1120.00,25,50
02/11/2005,02:33,1120.25,1120.25,1120.25,1120.25,10,0
02/11/2005,02:34,1120.25,1120.25,1120.25,1120.25,33,0
02/11/2005,02:35,1120.25,1120.25,1120.25,1120.25,1,0
02/11/2005,02:37,1120.25,1120.25,1120.25,1120.25,125,0
02/11/2005,02:39,1120.00,1120.00,1120.00,1120.00,0,1
02/11/2005,02:41,1120.00,1120.00,1119.75,1119.75,0,51
02/11/2005,02:42,1120.00,1120.00,1120.00,1120.00,19,0
02/11/2005,02:43,1120.00,1120.00,1120.00,1120.00,12,0
02/11/2005,02:44,1120.00,1120.00,1120.00,1120.00,21,0
02/11/2005,02:45,1119.75,1120.00,1119.75,1119.75,20,202
02/11/2005,02:47,1119.75,1120.00,1119.75,1120.00,4,2
02/11/2005,02:49,1120.00,1120.00,1120.00,1120.00,44,0
02/11/2005,02:50,1120.25,1120.50,1120.25,1120.50,188,0
02/11/2005,02:51,1120.50,1120.50,1120.25,1120.50,13,9
02/11/2005,02:52,1120.50,1120.50,1120.25,1120.25,14,65
02/11/2005,02:53,1120.25,1120.50,1120.25,1120.50,1,10
02/11/2005,02:54,1120.25,1120.25,1120.25,1120.25,0,10
02/11/2005,02:56,1120.25,1120.25,1120.25,1120.25,0,27
02/11/2005,02:57,1120.25,1120.25,1120.25,1120.25,0,1
02/11/2005,02:59,1120.25,1120.25,1120.00,1120.00,0,120
02/11/2005,03:00,1120.25,1120.25,1120.00,1120.00,25,32
02/11/2005,03:01,1120.00,1120.00,1120.00,1120.00,0,28
02/11/2005,03:02,1120.00,1120.00,1120.00,1120.00,0,2
02/11/2005,03:03,1120.25,1120.25,1120.25,1120.25,10,0
02/11/2005,03:04,1120.25,1120.25,1120.25,1120.25,4,0
02/11/2005,03:07,1120.25,1120.25,1120.25,1120.25,45,0
02/11/2005,03:08,1120.25,1120.25,1120.25,1120.25,10,0
02/11/2005,03:10,1120.25,1120.25,1120.25,1120.25,30,0
02/11/2005,03:12,1120.25,1120.25,1120.25,1120.25,1,0
02/11/2005,03:13,1120.25,1120.25,1120.25,1120.25,10,0
02/11/2005,03:15,1120.25,1120.25,1120.25,1120.25,21,0
02/11/2005,03:16,1120.25,1120.25,1120.25,1120.25,18,0
02/11/2005,03:17,1120.00,1120.25,1120.00,1120.25,1,1
02/11/2005,03:18,1120.25,1120.25,1120.25,1120.25,5,0
02/11/2005,03:19,1120.25,1120.25,1120.25,1120.25,17,0
02/11/2005,03:22,1120.25,1120.25,1120.25,1120.25,12,0
02/11/2005,03:23,1120.25,1120.25,1120.25,1120.25,19,0
02/11/2005,03:24,1120.25,1120.25,1120.25,1120.25,105,0
02/11/2005,03:25,1120.25,1120.25,1120.25,1120.25,25,0
02/11/2005,03:26,1120.25,1120.25,1120.25,1120.25,12,0
02/11/2005,03:30,1120.25,1120.25,1120.25,1120.25,2,0
02/11/2005,03:31,1120.25,1120.25,1120.25,1120.25,9,0
02/11/2005,03:32,1120.25,1120.25,1120.25,1120.25,10,0
02/11/2005,03:33,1120.25,1120.50,1120.25,1120.50,9,0
02/11/2005,03:34,1120.25,1120.25,1120.25,1120.25,0,29
02/11/2005,03:35,1120.25,1120.25,1120.00,1120.00,0,25
02/11/2005,03:36,1120.25,1120.25,1120.25,1120.25,17,0
02/11/2005,03:40,1120.50,1120.50,1120.25,1120.25,6,2
02/11/2005,03:41,1120.25,1120.25,1120.25,1120.25,0,25
02/11/2005,03:42,1120.25,1120.25,1120.25,1120.25,0,10
02/11/2005,03:45,1120.25,1120.25,1120.25,1120.25,0,31
02/11/2005,03:46,1120.25,1120.25,1120.25,1120.25,0,30
02/11/2005,03:53,1120.25,1120.25,1120.25,1120.25,0,101
02/11/2005,03:54,1120.25,1120.25,1120.25,1120.25,0,1
02/11/2005,03:55,1120.25,1120.25,1120.25,1120.25,0,21
02/11/2005,03:56,1120.25,1120.25,1120.25,1120.25,0,2
02/11/2005,03:57,1120.25,1120.25,1120.25,1120.25,0,26
02/11/2005,03:58,1120.25,1120.25,1120.25,1120.25,0,3
02/11/2005,04:00,1120.00,1120.00,1119.75,1119.75,0,120
02/11/2005,04:01,1119.75,1120.00,1119.75,1120.00,2,1
02/11/2005,04:02,1120.00,1120.00,1119.75,1119.75,3,15
02/11/2005,04:03,1119.75,1119.75,1119.75,1119.75,0,25
02/11/2005,04:04,1119.75,1119.75,1119.75,1119.75,0,10
02/11/2005,04:06,1119.75,1119.75,1119.75,1119.75,0,5
02/11/2005,04:07,1119.75,1119.75,1119.75,1119.75,0,5
02/11/2005,04:08,1119.75,1119.75,1119.75,1119.75,0,19
02/11/2005,04:09,1119.75,1119.75,1119.50,1119.50,0,12
02/11/2005,04:10,1119.75,1119.75,1119.75,1119.75,6,0
02/11/2005,04:11,1119.75,1119.75,1119.75,1119.75,1,0
02/11/2005,04:13,1119.75,1119.75,1119.75,1119.75,2,0
02/11/2005,04:15,1120.00,1120.00,1120.00,1120.00,3,0
02/11/2005,04:16,1120.00,1120.00,1120.00,1120.00,5,0
02/11/2005,04:18,1120.00,1120.00,1120.00,1120.00,4,0
02/11/2005,04:19,1120.00,1120.00,1120.00,1120.00,1,0
02/11/2005,04:23,1119.75,1120.00,1119.75,1120.00,147,111
02/11/2005,04:25,1119.75,1119.75,1119.75,1119.75,0,29
02/11/2005,04:26,1119.75,1119.75,1119.75,1119.75,0,5
02/11/2005,04:27,1119.75,1119.75,1119.75,1119.75,0,6
02/11/2005,04:31,1119.75,1119.75,1119.75,1119.75,0,4
02/11/2005,04:32,1119.75,1120.00,1119.75,1120.00,1,1
02/11/2005,04:33,1119.75,1119.75,1119.75,1119.75,0,6
02/11/2005,04:35,1120.00,1120.00,1120.00,1120.00,50,0
02/11/2005,04:36,1119.75,1119.75,1119.75,1119.75,0,2
02/11/2005,04:40,1119.75,1120.00,1119.75,1120.00,6,5
02/11/2005,04:41,1119.75,1119.75,1119.75,1119.75,0,2
02/11/2005,04:44,1120.00,1120.00,1120.00,1120.00,5,0
02/11/2005,04:45,1119.75,1119.75,1119.50,1119.50,0,69
02/11/2005,04:51,1120.00,1120.00,1120.00,1120.00,4,0
02/11/2005,04:52,1120.00,1120.00,1120.00,1120.00,2,0
02/11/2005,04:58,1119.75,1120.00,1119.75,1120.00,24,6
02/11/2005,05:02,1120.00,1120.00,1120.00,1120.00,3,0
02/11/2005,05:03,1119.75,1119.75,1119.75,1119.75,0,3
02/11/2005,05:04,1119.75,1119.75,1119.75,1119.75,0,2
02/11/2005,05:06,1119.75,1119.75,1119.75,1119.75,0,6
02/11/2005,05:07,1119.75,1119.75,1119.75,1119.75,0,2
02/11/2005,05:13,1119.75,1119.75,1119.75,1119.75,0,151
02/11/2005,05:14,1119.75,1119.75,1119.75,1119.75,0,50
02/11/2005,05:17,1120.00,1120.00,1120.00,1120.00,114,0
02/11/2005,05:18,1120.00,1120.00,1120.00,1120.00,68,0
02/11/2005,05:19,1120.00,1120.00,1120.00,1120.00,75,0
02/11/2005,05:20,1119.75,1119.75,1119.75,1119.75,0,1
02/11/2005,05:21,1120.00,1120.00,1120.00,1120.00,4,0
02/11/2005,05:22,1120.00,1120.00,1120.00,1120.00,21,0
02/11/2005,05:30,1120.00,1120.00,1120.00,1120.00,2,0
02/11/2005,05:31,1120.00,1120.00,1119.75,1119.75,1,1
02/11/2005,05:34,1120.00,1120.00,1120.00,1120.00,3,0
02/11/2005,05:37,1120.00,1120.00,1120.00,1120.00,6,0
02/11/2005,05:39,1120.00,1120.00,1120.00,1120.00,1,0
02/11/2005,05:40,1120.25,1120.25,1120.25,1120.25,321,0
02/11/2005,05:41,1120.25,1120.50,1120.25,1120.25,5,12
02/11/2005,05:43,1120.50,1120.50,1120.50,1120.50,117,0
02/11/2005,05:44,1120.75,1120.75,1120.75,1120.75,57,0
02/11/2005,05:45,1120.75,1120.75,1120.50,1120.75,21,1
02/11/2005,05:46,1120.50,1120.75,1120.50,1120.75,6,20
02/11/2005,05:47,1120.50,1120.50,1120.50,1120.50,0,19
02/11/2005,05:48,1120.50,1120.50,1120.50,1120.50,0,68
02/11/2005,05:49,1120.50,1120.50,1120.50,1120.50,0,30
02/11/2005,05:50,1120.75,1120.75,1120.50,1120.50,2,14
02/11/2005,05:51,1120.50,1120.75,1120.50,1120.75,4,9
02/11/2005,05:52,1120.75,1120.75,1120.75,1120.75,213,0
02/11/2005,05:53,1120.75,1120.75,1120.75,1120.75,45,0
02/11/2005,05:54,1120.75,1120.75,1120.75,1120.75,12,0
02/11/2005,05:55,1121.00,1121.00,1121.00,1121.00,229,0
02/11/2005,05:56,1121.00,1121.00,1120.75,1120.75,50,1
02/11/2005,05:57,1121.00,1121.00,1121.00,1121.00,50,0
02/11/2005,05:58,1121.00,1121.00,1121.00,1121.00,14,0
02/11/2005,05:59,1121.00,1121.00,1121.00,1121.00,10,0
02/11/2005,06:00,1121.00,1121.00,1121.00,1121.00,4,0
02/11/2005,06:01,1121.00,1121.25,1121.00,1121.25,20,5
02/11/2005,06:02,1121.25,1121.50,1121.25,1121.50,125,0
02/11/2005,06:03,1121.25,1121.50,1121.00,1121.00,2,145
02/11/2005,06:04,1121.00,1121.00,1121.00,1121.00,0,36
02/11/2005,06:05,1120.75,1121.00,1120.75,1121.00,2,1
02/11/2005,06:06,1120.75,1120.75,1120.75,1120.75,0,3
02/11/2005,06:07,1120.75,1120.75,1120.75,1120.75,0,1
02/11/2005,06:09,1120.75,1121.00,1120.75,1121.00,20,60
02/11/2005,06:10,1121.00,1121.00,1121.00,1121.00,30,0
02/11/2005,06:11,1121.00,1121.00,1121.00,1121.00,5,0
02/11/2005,06:12,1121.00,1121.25,1121.00,1121.25,2,0
02/11/2005,06:14,1121.25,1121.25,1121.25,1121.25,179,0
02/11/2005,06:15,1121.00,1121.25,1121.00,1121.25,37,10
02/11/2005,06:16,1121.25,1121.25,1121.25,1121.25,60,0
02/11/2005,06:17,1121.50,1121.50,1121.50,1121.50,4,0
02/11/2005,06:19,1121.25,1121.25,1121.00,1121.00,0,132
02/11/2005,06:20,1121.00,1121.25,1121.00,1121.00,15,4
02/11/2005,06:21,1121.00,1121.00,1120.75,1120.75,0,176
02/11/2005,06:22,1120.50,1120.50,1120.00,1120.25,102,320
02/11/2005,06:23,1120.25,1120.50,1120.25,1120.25,4,1
02/11/2005,06:24,1120.50,1120.50,1120.50,1120.50,1,0
02/11/2005,06:25,1120.50,1120.50,1120.50,1120.50,10,0
02/11/2005,06:26,1120.50,1120.50,1120.50,1120.50,127,0
02/11/2005,06:27,1120.50,1120.50,1120.50,1120.50,3,0
02/11/2005,06:28,1120.50,1120.50,1120.50,1120.50,1,0
02/11/2005,06:29,1120.25,1120.25,1120.25,1120.25,0,3
02/11/2005,06:31,1120.50,1120.50,1120.50,1120.50,15,0
02/11/2005,06:33,1120.50,1120.50,1120.50,1120.50,1,0
02/11/2005,06:35,1120.50,1120.50,1120.50,1120.50,172,0
02/11/2005,06:36,1120.75,1120.75,1120.50,1120.50,26,52
02/11/2005,06:37,1120.50,1120.50,1120.50,1120.50,0,11
02/11/2005,06:38,1120.50,1120.50,1120.50,1120.50,0,1
02/11/2005,06:42,1120.25,1120.50,1120.25,1120.50,10,4
02/11/2005,06:44,1120.50,1120.50,1120.50,1120.50,28,0
02/11/2005,06:45,1120.50,1120.50,1120.50,1120.50,58,0
02/11/2005,06:46,1120.75,1120.75,1120.50,1120.50,1,1
02/11/2005,06:48,1120.50,1120.50,1120.50,1120.50,0,4
02/11/2005,06:49,1120.75,1120.75,1120.75,1120.75,2,0
02/11/2005,06:51,1120.50,1120.75,1120.50,1120.75,2,4
02/11/2005,06:52,1120.75,1121.00,1120.75,1121.00,22,0
02/11/2005,06:54,1120.75,1120.75,1120.75,1120.75,0,32
02/11/2005,06:55,1120.50,1120.50,1120.50,1120.50,0,22
02/11/2005,06:56,1120.50,1120.75,1120.50,1120.50,1,30
02/11/2005,06:57,1120.50,1120.75,1120.50,1120.75,10,6
02/11/2005,06:58,1120.50,1120.50,1120.50,1120.50,0,95
02/11/2005,06:59,1120.50,1120.50,1120.50,1120.50,0,96
02/11/2005,07:00,1120.25,1120.50,1120.25,1120.50,43,2
02/11/2005,07:01,1120.50,1120.50,1120.50,1120.50,34,0
02/11/2005,07:02,1120.50,1120.50,1120.50,1120.50,1,0
02/11/2005,07:03,1120.50,1120.50,1120.50,1120.50,1,0
02/11/2005,07:04,1120.50,1120.50,1120.50,1120.50,93,0
02/11/2005,07:05,1120.50,1120.50,1120.25,1120.25,26,120
02/11/2005,07:06,1120.25,1120.25,1120.25,1120.25,0,177
02/11/2005,07:07,1120.25,1120.25,1120.25,1120.25,0,117
02/11/2005,07:08,1120.25,1120.25,1120.00,1120.25,22,20
02/11/2005,07:09,1120.00,1120.00,1120.00,1120.00,0,1
02/11/2005,07:10,1120.00,1120.00,1119.75,1119.75,0,352
02/11/2005,07:11,1119.75,1120.00,1119.75,1120.00,2,76
02/11/2005,07:12,1120.00,1120.00,1119.50,1119.50,71,130
02/11/2005,07:13,1119.75,1119.75,1119.50,1119.50,5,10
02/11/2005,07:14,1119.75,1119.75,1119.50,1119.75,5,1
02/11/2005,07:15,1119.75,1119.75,1119.50,1119.50,7,25
02/11/2005,07:16,1119.50,1119.50,1119.25,1119.50,26,235
02/11/2005,07:17,1119.50,1119.50,1119.25,1119.50,160,50
02/11/2005,07:18,1119.50,1119.75,1119.50,1119.75,123,0
02/11/2005,07:19,1119.50,1119.50,1119.50,1119.50,0,153
02/11/2005,07:20,1119.50,1119.50,1119.25,1119.50,17,2
02/11/2005,07:21,1119.50,1119.50,1119.50,1119.50,93,0
02/11/2005,07:22,1119.75,1119.75,1119.50,1119.50,1,91
02/11/2005,07:23,1119.75,1119.75,1119.75,1119.75,4,0
02/11/2005,07:24,1119.75,1119.75,1119.75,1119.75,132,0
02/11/2005,07:25,1119.75,1119.75,1119.75,1119.75,67,0
02/11/2005,07:26,1119.50,1119.75,1119.50,1119.50,8,30
02/11/2005,07:27,1119.50,1119.50,1119.50,1119.50,0,8
02/11/2005,07:29,1119.50,1119.50,1119.50,1119.50,0,1
02/11/2005,07:30,1119.75,1119.75,1119.75,1119.75,93,0
02/11/2005,07:31,1119.75,1119.75,1119.75,1119.75,19,0
02/11/2005,07:32,1119.50,1119.75,1119.50,1119.75,10,8
02/11/2005,07:34,1119.75,1119.75,1119.75,1119.75,2,0
02/11/2005,07:36,1119.50,1119.50,1119.50,1119.50,0,208
02/11/2005,07:37,1119.25,1119.50,1119.25,1119.25,19,16
02/11/2005,07:38,1119.50,1119.50,1119.25,1119.25,8,72
02/11/2005,07:39,1119.50,1119.75,1119.25,1119.75,161,2
02/11/2005,07:40,1119.75,1119.75,1119.75,1119.75,42,0
02/11/2005,07:41,1119.75,1120.00,1119.75,1119.75,6,11
02/11/2005,07:42,1120.00,1120.00,1119.75,1120.00,5,3
02/11/2005,07:43,1120.00,1120.00,1120.00,1120.00,256,0
02/11/2005,07:44,1120.00,1120.25,1120.00,1120.00,119,10
02/11/2005,07:45,1120.25,1120.25,1120.25,1120.25,24,0
02/11/2005,07:46,1120.00,1120.25,1120.00,1120.25,22,27
02/11/2005,07:47,1120.25,1120.25,1120.25,1120.25,11,0
02/11/2005,07:48,1120.25,1120.25,1120.25,1120.25,2,0
02/11/2005,07:49,1120.25,1120.25,1120.00,1120.00,20,54
02/11/2005,07:51,1120.00,1120.00,1120.00,1120.00,0,35
02/11/2005,07:52,1120.25,1120.25,1120.25,1120.25,11,0
02/11/2005,07:53,1120.25,1120.25,1120.25,1120.25,70,0
02/11/2005,07:54,1120.25,1120.25,1120.00,1120.25,117,1
02/11/2005,07:55,1120.25,1120.50,1120.25,1120.25,36,31
02/11/2005,07:56,1120.25,1120.25,1120.00,1120.25,10,29
02/11/2005,07:58,1120.25,1120.25,1120.25,1120.25,4,0
02/11/2005,07:59,1120.00,1120.00,1120.00,1120.00,0,116
02/11/2005,08:00,1120.25,1120.25,1120.25,1120.25,2,0
02/11/2005,08:01,1120.25,1120.25,1120.00,1120.00,17,1
02/11/2005,08:02,1120.25,1120.25,1120.00,1120.25,3,4
02/11/2005,08:03,1120.25,1120.25,1120.25,1120.25,10,0
02/11/2005,08:04,1120.25,1120.25,1120.25,1120.25,16,0
02/11/2005,08:05,1120.25,1120.25,1120.25,1120.25,2,0
02/11/2005,08:06,1120.25,1120.25,1120.00,1120.00,12,5
02/11/2005,08:07,1120.00,1120.00,1120.00,1120.00,0,145
02/11/2005,08:08,1120.00,1120.00,1119.75,1120.00,79,106
02/11/2005,08:09,1120.00,1120.00,1119.75,1119.75,1,118
02/11/2005,08:10,1119.75,1120.00,1119.75,1119.75,5,6
02/11/2005,08:11,1119.75,1119.75,1119.75,1119.75,0,23
02/11/2005,08:12,1119.50,1119.75,1119.50,1119.75,8,14
02/11/2005,08:13,1119.75,1119.75,1119.50,1119.75,131,1
02/11/2005,08:14,1119.50,1119.75,1119.50,1119.50,34,6
02/11/2005,08:15,1119.50,1119.50,1119.50,1119.50,0,2
02/11/2005,08:16,1119.50,1119.75,1119.50,1119.75,55,5
02/11/2005,08:17,1119.75,1119.75,1119.50,1119.50,2,52
02/11/2005,08:18,1119.75,1119.75,1119.75,1119.75,3,0
02/11/2005,08:20,1119.50,1119.75,1119.50,1119.75,25,1
02/11/2005,08:21,1119.75,1119.75,1119.75,1119.75,2,0
02/11/2005,08:22,1119.50,1119.50,1119.25,1119.50,166,506
02/11/2005,08:23,1119.50,1119.75,1119.50,1119.75,42,4
02/11/2005,08:24,1119.75,1119.75,1119.50,1119.75,66,14
02/11/2005,08:25,1119.50,1119.50,1119.50,1119.50,0,5
02/11/2005,08:26,1119.50,1119.75,1119.50,1119.75,35,34
02/11/2005,08:27,1119.75,1119.75,1119.25,1119.50,2,205
02/11/2005,08:28,1119.25,1119.50,1119.00,1119.25,36,460
02/11/2005,08:29,1119.25,1119.25,1119.25,1119.25,449,0
02/11/2005,08:30,1119.00,1119.75,1119.00,1119.50,502,48
02/11/2005,08:31,1119.75,1119.75,1119.00,1119.25,986,1787
02/11/2005,08:32,1119.25,1119.50,1119.00,1119.50,390,503
02/11/2005,08:33,1119.25,1119.75,1119.25,1119.75,610,32
02/11/2005,08:34,1119.50,1120.00,1119.50,1120.00,1313,56
02/11/2005,08:35,1120.00,1120.00,1119.75,1120.00,710,97
02/11/2005,08:36,1120.00,1120.50,1120.00,1120.25,942,576
02/11/2005,08:37,1120.25,1120.50,1119.75,1120.00,389,1250
02/11/2005,08:38,1120.00,1120.25,1119.75,1120.00,351,424
02/11/2005,08:39,1119.75,1120.00,1119.25,1119.50,55,1215
02/11/2005,08:40,1119.50,1119.50,1118.50,1118.75,395,2806
02/11/2005,08:41,1119.00,1119.00,1118.50,1118.75,1561,2247
02/11/2005,08:42,1118.75,1119.00,1118.50,1119.00,475,782
02/11/2005,08:43,1118.75,1119.25,1118.75,1119.00,743,972
02/11/2005,08:44,1119.25,1119.50,1119.00,1119.25,967,108
02/11/2005,08:45,1119.25,1119.50,1119.00,1119.25,676,703
02/11/2005,08:46,1119.50,1119.50,1118.50,1118.75,162,1817
02/11/2005,08:47,1118.50,1118.75,1117.75,1118.00,1181,4057
02/11/2005,08:48,1118.00,1118.25,1117.50,1117.75,498,3795
02/11/2005,08:49,1117.75,1118.50,1117.75,1118.50,2052,458
02/11/2005,08:50,1118.50,1118.50,1118.25,1118.50,908,47
02/11/2005,08:51,1118.25,1118.50,1118.00,1118.00,252,945
02/11/2005,08:52,1118.25,1118.50,1118.00,1118.50,453,255
02/11/2005,08:53,1118.50,1118.50,1118.00,1118.50,1034,351
02/11/2005,08:54,1118.50,1118.50,1118.25,1118.50,449,152
02/11/2005,08:55,1118.50,1119.50,1118.50,1119.25,4841,604
02/11/2005,08:56,1119.25,1119.50,1119.00,1119.50,1101,1072
02/11/2005,08:57,1119.50,1119.50,1119.00,1119.25,1150,483
02/11/2005,08:58,1119.25,1119.25,1119.00,1119.00,736,2337
02/11/2005,08:59,1119.00,1119.25,1118.75,1118.75,390,1183
02/11/2005,09:00,1118.75,1119.00,1118.00,1118.00,184,2176
02/11/2005,09:01,1118.00,1118.50,1118.00,1118.25,643,776
02/11/2005,09:02,1118.25,1118.50,1118.00,1118.50,326,368
02/11/2005,09:03,1118.50,1118.75,1118.25,1118.75,2400,232
02/11/2005,09:04,1118.75,1119.25,1118.75,1118.75,1142,724
02/11/2005,09:05,1118.75,1119.00,1117.50,1117.50,250,4243
02/11/2005,09:06,1117.50,1117.75,1117.00,1117.25,1289,4771
02/11/2005,09:07,1117.00,1117.75,1117.00,1117.75,1966,1671
02/11/2005,09:08,1117.75,1117.75,1117.25,1117.50,288,946
02/11/2005,09:09,1117.25,1117.75,1117.00,1117.25,837,1595
02/11/2005,09:10,1117.50,1117.75,1117.25,1117.25,858,775
02/11/2005,09:11,1117.50,1117.50,1116.75,1117.00,1785,2670
02/11/2005,09:12,1117.00,1117.25,1116.75,1117.25,1347,1969
02/11/2005,09:13,1117.00,1117.50,1117.00,1117.25,1591,644
02/11/2005,09:14,1117.50,1117.75,1117.00,1117.00,1397,3151
02/11/2005,09:15,1117.25,1117.50,1117.00,1117.50,1523,430
02/11/2005,09:16,1117.50,1117.75,1117.25,1117.75,1449,413
02/11/2005,09:17,1117.75,1118.00,1117.50,1117.50,963,1038
02/11/2005,09:18,1117.75,1118.00,1117.50,1117.75,1005,512
02/11/2005,09:19,1118.00,1118.25,1118.00,1118.25,1819,440
02/11/2005,09:20,1118.25,1118.25,1118.00,1118.00,586,1145
02/11/2005,09:21,1118.00,1118.25,1117.75,1118.25,905,286
02/11/2005,09:22,1118.25,1118.25,1117.00,1117.25,391,2539
02/11/2005,09:23,1117.00,1117.50,1117.00,1117.50,635,182
02/11/2005,09:24,1117.50,1118.00,1117.25,1117.75,994,232
02/11/2005,09:25,1118.00,1118.50,1117.75,1118.25,1360,294
02/11/2005,09:26,1118.25,1118.50,1118.00,1118.50,1040,73
02/11/2005,09:27,1118.50,1118.75,1118.25,1118.75,1495,705
02/11/2005,09:28,1118.50,1118.75,1118.25,1118.50,1234,1150
02/11/2005,09:29,1118.50,1119.50,1118.50,1119.50,5529,919
02/11/2005,09:30,1119.75,1119.75,1119.25,1119.25,883,762
02/11/2005,09:31,1119.25,1119.50,1118.75,1118.75,956,1938
02/11/2005,09:32,1118.75,1119.25,1118.75,1119.25,413,685
02/11/2005,09:33,1119.00,1119.25,1119.00,1119.25,132,817
02/11/2005,09:34,1119.25,1119.50,1119.00,1119.25,507,92
02/11/2005,09:35,1119.25,1119.75,1119.25,1119.50,562,267
02/11/2005,09:36,1119.50,1119.75,1119.00,1119.00,1154,1571
02/11/2005,09:37,1119.25,1119.75,1119.00,1119.75,902,192
02/11/2005,09:38,1119.50,1120.00,1119.50,1119.75,1182,964
02/11/2005,09:39,1119.75,1120.75,1119.75,1120.50,4717,2824
02/11/2005,09:40,1120.50,1120.75,1120.25,1120.50,1716,1298
02/11/2005,09:41,1120.75,1120.75,1120.00,1120.00,194,2297
02/11/2005,09:42,1120.00,1120.25,1120.00,1120.25,84,327
02/11/2005,09:43,1120.00,1120.50,1120.00,1120.25,754,719
02/11/2005,09:44,1120.25,1120.25,1119.75,1120.00,652,899
02/11/2005,09:45,1119.75,1120.25,1119.75,1120.25,256,100
02/11/2005,09:46,1120.25,1121.25,1120.00,1121.00,4397,1094
02/11/2005,09:47,1120.75,1121.50,1120.75,1121.00,1872,1040
02/11/2005,09:48,1121.00,1121.00,1120.75,1121.00,924,755
02/11/2005,09:49,1121.25,1121.50,1121.00,1121.25,952,308
02/11/2005,09:50,1121.25,1121.50,1121.00,1121.00,127,1908
02/11/2005,09:51,1121.00,1121.25,1120.75,1121.00,626,1069
02/11/2005,09:52,1121.00,1121.25,1120.50,1120.75,771,758
02/11/2005,09:53,1120.50,1120.75,1120.50,1120.75,466,1242
02/11/2005,09:54,1120.50,1121.00,1120.50,1120.75,258,171
02/11/2005,09:55,1120.75,1121.00,1120.50,1120.75,110,314
02/11/2005,09:56,1120.50,1121.00,1120.50,1121.00,314,243
02/11/2005,09:57,1121.00,1121.00,1120.50,1120.75,350,261
02/11/2005,09:58,1120.75,1121.00,1120.75,1120.75,297,46
02/11/2005,09:59,1121.00,1121.00,1120.75,1120.75,178,386
02/11/2005,10:00,1120.75,1121.00,1120.25,1120.75,1348,2026
02/11/2005,10:01,1120.75,1122.25,1120.75,1122.00,5912,1118
02/11/2005,10:02,1121.75,1122.25,1121.75,1122.00,768,643
02/11/2005,10:03,1121.75,1122.25,1121.75,1121.75,594,666
02/11/2005,10:04,1121.75,1122.25,1121.75,1122.25,748,307
02/11/2005,10:05,1122.25,1123.50,1122.00,1123.25,8916,3013
02/11/2005,10:06,1123.25,1124.25,1123.25,1124.00,8170,2039
02/11/2005,10:07,1123.75,1124.25,1123.50,1124.25,2050,1636
02/11/2005,10:08,1124.00,1124.25,1123.75,1124.25,2235,1936
02/11/2005,10:09,1124.00,1124.50,1123.75,1124.00,2718,1970
02/11/2005,10:10,1124.25,1124.25,1123.75,1124.00,896,1322
02/11/2005,10:11,1124.00,1125.75,1124.00,1125.75,8924,3107
02/11/2005,10:12,1125.75,1125.75,1125.00,1125.25,2446,2910
02/11/2005,10:13,1125.25,1126.75,1125.25,1126.50,7890,2284
02/11/2005,10:14,1126.50,1127.00,1126.50,1126.75,5904,2680
02/11/2005,10:15,1126.50,1127.00,1126.25,1127.00,3435,2959
02/11/2005,10:16,1127.00,1127.25,1126.75,1126.75,3601,3925
02/11/2005,10:17,1127.00,1127.00,1126.50,1126.75,1604,2558
02/11/2005,10:18,1126.75,1127.50,1126.75,1126.75,4283,1771
02/11/2005,10:19,1126.75,1127.00,1126.75,1127.00,345,434
02/11/2005,10:20,1127.00,1127.25,1126.50,1127.25,3095,2726
02/11/2005,10:21,1127.00,1127.50,1126.75,1126.75,2661,2158
02/11/2005,10:22,1126.75,1127.25,1126.75,1127.00,1229,1219
02/11/2005,10:23,1127.00,1127.25,1126.50,1127.00,905,1726
02/11/2005,10:24,1127.00,1127.25,1126.75,1127.00,1275,351
02/11/2005,10:25,1126.75,1127.00,1126.50,1126.75,766,761
02/11/2005,10:26,1126.75,1128.50,1126.75,1128.25,9547,2132
02/11/2005,10:27,1128.00,1128.25,1127.75,1128.00,1641,1135
02/11/2005,10:28,1128.00,1130.25,1128.00,1130.00,12276,3661
02/11/2005,10:29,1130.25,1131.75,1130.00,1131.25,8851,6174
02/11/2005,10:30,1131.50,1131.75,1130.75,1131.75,6117,6534
02/11/2005,10:31,1132.00,1133.00,1131.75,1132.25,8235,5497
02/11/2005,10:32,1132.25,1132.50,1131.75,1131.75,3556,4138
02/11/2005,10:33,1131.75,1132.00,1130.75,1130.75,666,6616
02/11/2005,10:34,1130.75,1131.00,1130.50,1130.75,638,2429
02/11/2005,10:35,1130.50,1131.00,1130.50,1130.75,2531,1410
02/11/2005,10:36,1130.75,1130.75,1130.25,1130.25,278,2885
02/11/2005,10:37,1130.50,1130.50,1129.75,1130.00,678,3273
02/11/2005,10:38,1130.00,1130.25,1129.75,1130.25,3083,2110
02/11/2005,10:39,1130.25,1130.25,1130.00,1130.25,79,784
02/11/2005,10:40,1130.25,1130.50,1130.00,1130.50,1647,301
02/11/2005,10:41,1130.50,1130.50,1130.25,1130.25,106,1178
02/11/2005,10:42,1130.25,1130.50,1130.00,1130.50,1031,754
02/11/2005,10:43,1130.25,1130.50,1130.00,1130.25,734,643
02/11/2005,10:44,1130.25,1130.50,1130.00,1130.25,1058,1081
02/11/2005,10:45,1130.25,1131.00,1130.25,1131.00,3983,915
02/11/2005,10:46,1130.75,1131.00,1130.50,1130.50,406,991
02/11/2005,10:47,1130.50,1130.75,1130.50,1130.50,746,854
02/11/2005,10:48,1130.50,1131.25,1130.50,1131.00,3167,1207
02/11/2005,10:49,1131.00,1131.00,1130.25,1130.50,610,1300
02/11/2005,10:50,1130.25,1130.50,1130.00,1130.25,1540,1346
02/11/2005,10:51,1130.25,1130.25,1130.00,1130.00,494,1930
02/11/2005,10:52,1130.00,1130.25,1129.25,1129.50,951,2512
02/11/2005,10:53,1129.50,1129.75,1129.50,1129.75,49,1071
02/11/2005,10:54,1129.75,1129.75,1129.50,1129.50,314,286
02/11/2005,10:55,1129.50,1129.75,1129.50,1129.75,144,319
02/11/2005,10:56,1129.50,1130.25,1129.50,1130.00,2671,770
02/11/2005,10:57,1130.00,1130.50,1129.75,1130.50,1479,262
02/11/2005,10:58,1130.50,1130.50,1129.50,1129.75,183,2071
02/11/2005,10:59,1129.50,1130.25,1129.50,1130.00,1199,191
02/11/2005,11:00,1130.00,1130.25,1129.75,1130.25,616,438
02/11/2005,11:01,1130.00,1130.25,1130.00,1130.00,528,223
02/11/2005,11:02,1130.25,1130.25,1129.75,1129.75,160,433
02/11/2005,11:03,1129.75,1130.25,1129.75,1130.00,567,719
02/11/2005,11:04,1130.00,1130.50,1130.00,1130.25,1457,36
02/11/2005,11:05,1130.00,1130.75,1129.75,1130.75,1763,491
02/11/2005,11:06,1130.75,1130.75,1130.00,1130.00,409,543
02/11/2005,11:07,1130.25,1130.50,1130.00,1130.25,392,140
02/11/2005,11:08,1130.50,1130.50,1130.25,1130.50,1589,134
02/11/2005,11:09,1130.50,1130.75,1130.25,1130.75,512,28
02/11/2005,11:10,1130.75,1130.75,1130.25,1130.25,157,1010
02/11/2005,11:11,1130.25,1130.50,1130.00,1130.50,891,1004
02/11/2005,11:12,1130.25,1130.50,1130.00,1130.00,1559,391
02/11/2005,11:13,1130.00,1130.25,1129.75,1130.00,654,839
02/11/2005,11:14,1130.00,1130.25,1129.75,1130.00,200,763
02/11/2005,11:15,1129.75,1130.50,1129.75,1130.25,2786,166
02/11/2005,11:16,1130.25,1130.50,1129.75,1130.00,748,697
02/11/2005,11:17,1129.75,1130.00,1129.75,1129.75,90,910
02/11/2005,11:18,1129.75,1130.00,1129.75,1129.75,57,357
02/11/2005,11:19,1129.75,1129.75,1129.50,1129.50,38,873
02/11/2005,11:20,1129.50,1129.75,1129.25,1129.50,55,486
02/11/2005,11:21,1129.75,1130.25,1129.50,1130.25,2163,143
02/11/2005,11:22,1130.25,1130.25,1129.75,1130.25,1282,249
02/11/2005,11:23,1130.25,1130.50,1130.00,1130.25,223,397
02/11/2005,11:24,1130.00,1131.25,1130.00,1131.00,4304,954
02/11/2005,11:25,1131.25,1131.25,1130.75,1131.00,1018,494
02/11/2005,11:26,1131.00,1131.25,1131.00,1131.00,462,496
02/11/2005,11:27,1131.00,1132.00,1131.00,1131.50,3543,847
02/11/2005,11:28,1131.50,1131.75,1131.25,1131.25,58,852
02/11/2005,11:29,1131.25,1131.25,1130.50,1130.75,490,2415
02/11/2005,11:30,1131.00,1131.00,1130.25,1130.25,199,1339
02/11/2005,11:31,1130.25,1130.50,1129.75,1130.25,595,1673
02/11/2005,11:32,1130.50,1130.50,1130.25,1130.50,143,123
02/11/2005,11:33,1130.25,1130.50,1130.00,1130.25,141,699
02/11/2005,11:34,1130.25,1130.50,1130.00,1130.25,302,44
02/11/2005,11:35,1130.50,1130.75,1130.25,1130.50,829,137
02/11/2005,11:36,1130.50,1130.75,1130.25,1130.50,583,285
02/11/2005,11:37,1130.25,1130.25,1129.50,1130.25,966,1648
02/11/2005,11:38,1130.25,1131.25,1130.25,1130.75,3584,336
02/11/2005,11:39,1131.00,1132.00,1130.75,1131.75,3845,2481
02/11/2005,11:40,1131.75,1131.75,1131.25,1131.25,179,690
02/11/2005,11:41,1131.25,1131.25,1130.75,1131.00,267,976
02/11/2005,11:42,1131.00,1131.25,1131.00,1131.00,27,114
02/11/2005,11:43,1131.00,1131.25,1131.00,1131.00,143,77
02/11/2005,11:44,1131.25,1131.50,1131.25,1131.25,573,11
02/11/2005,11:45,1131.50,1131.75,1131.00,1131.00,652,781
02/11/2005,11:46,1131.00,1131.00,1130.50,1130.75,149,193
02/11/2005,11:47,1130.75,1131.00,1130.75,1131.00,28,79
02/11/2005,11:48,1130.75,1131.00,1130.75,1131.00,142,60
02/11/2005,11:49,1130.75,1131.50,1130.75,1131.25,2178,127
02/11/2005,11:50,1131.50,1131.50,1131.00,1131.00,79,413
02/11/2005,11:51,1131.00,1131.25,1131.00,1131.25,343,29
02/11/2005,11:52,1131.25,1131.25,1130.75,1130.75,21,700
02/11/2005,11:53,1130.75,1131.00,1130.50,1130.75,305,266
02/11/2005,11:54,1131.00,1131.00,1130.75,1131.00,23,49
02/11/2005,11:55,1131.00,1131.00,1130.50,1130.75,35,156
02/11/2005,11:56,1130.75,1130.75,1130.50,1130.50,26,251
02/11/2005,11:57,1130.50,1130.75,1130.50,1130.75,297,6
02/11/2005,11:58,1130.75,1131.00,1130.75,1130.75,258,340
02/11/2005,11:59,1131.00,1131.00,1130.50,1131.00,185,146
02/11/2005,12:00,1130.75,1131.00,1130.25,1130.50,221,842
02/11/2005,12:01,1130.50,1130.75,1130.25,1130.75,324,43
02/11/2005,12:02,1130.50,1130.75,1130.50,1130.75,31,45
02/11/2005,12:03,1130.75,1131.00,1130.50,1130.75,1186,100
02/11/2005,12:04,1131.00,1131.00,1130.50,1130.75,100,586
02/11/2005,12:05,1130.75,1130.75,1130.50,1130.75,900,770
02/11/2005,12:06,1130.75,1131.00,1129.00,1129.00,1438,4929
02/11/2005,12:07,1129.00,1129.75,1128.50,1129.50,2453,2173
02/11/2005,12:08,1129.50,1129.75,1129.00,1129.75,2494,408
02/11/2005,12:09,1129.75,1130.50,1129.50,1130.50,2675,551
02/11/2005,12:10,1130.25,1130.50,1130.25,1130.50,313,472
02/11/2005,12:11,1130.25,1130.50,1130.00,1130.00,48,267
02/11/2005,12:12,1130.00,1130.25,1129.75,1130.25,72,296
02/11/2005,12:13,1130.00,1130.25,1130.00,1130.00,12,19
02/11/2005,12:14,1130.25,1130.25,1129.75,1129.75,19,307
02/11/2005,12:15,1130.00,1130.00,1129.75,1130.00,505,150
02/11/2005,12:16,1130.25,1130.50,1130.00,1130.50,666,88
02/11/2005,12:17,1130.50,1130.50,1130.25,1130.50,795,42
02/11/2005,12:18,1130.50,1130.50,1130.25,1130.25,217,9
02/11/2005,12:19,1130.50,1130.50,1129.25,1129.50,57,2778
02/11/2005,12:20,1129.50,1130.00,1129.50,1130.00,109,266
02/11/2005,12:21,1130.00,1130.25,1130.00,1130.25,535,193
02/11/2005,12:22,1130.25,1130.25,1130.00,1130.25,28,7
02/11/2005,12:23,1130.25,1130.25,1130.00,1130.00,29,13
02/11/2005,12:24,1130.00,1130.25,1130.00,1130.00,22,239
02/11/2005,12:25,1130.25,1130.25,1130.00,1130.25,201,69
02/11/2005,12:26,1130.00,1131.00,1130.00,1130.75,2508,449
02/11/2005,12:27,1130.75,1131.25,1130.50,1130.75,926,618
02/11/2005,12:28,1130.75,1131.00,1130.50,1130.75,613,233
02/11/2005,12:29,1130.75,1130.75,1130.25,1130.50,365,346
02/11/2005,12:30,1130.50,1130.50,1130.25,1130.50,101,329
02/11/2005,12:31,1130.50,1130.50,1130.25,1130.50,42,35
02/11/2005,12:32,1130.50,1130.75,1130.25,1130.50,297,80
02/11/2005,12:33,1130.75,1130.75,1130.25,1130.50,175,196
02/11/2005,12:34,1130.50,1130.75,1130.50,1130.75,11,398
02/11/2005,12:35,1130.75,1130.75,1130.50,1130.75,777,20
02/11/2005,12:36,1130.75,1130.75,1130.00,1130.00,146,771
02/11/2005,12:37,1130.00,1130.50,1130.00,1130.50,105,171
02/11/2005,12:38,1130.50,1130.50,1130.25,1130.50,529,121
02/11/2005,12:39,1130.75,1131.25,1130.50,1131.25,1826,78
02/11/2005,12:40,1131.25,1131.50,1130.75,1131.25,953,377
02/11/2005,12:41,1131.25,1131.50,1131.00,1131.25,2377,197
02/11/2005,12:42,1131.25,1131.50,1131.00,1131.25,396,481
02/11/2005,12:43,1131.25,1131.50,1131.00,1131.00,92,698
02/11/2005,12:44,1131.25,1131.25,1130.25,1130.75,844,1984
02/11/2005,12:45,1131.00,1131.00,1130.50,1130.75,479,240
02/11/2005,12:46,1130.75,1131.00,1130.50,1131.00,50,313
02/11/2005,12:47,1130.75,1131.00,1130.50,1130.75,82,331
02/11/2005,12:48,1130.75,1131.00,1130.50,1131.00,310,318
02/11/2005,12:49,1130.75,1131.00,1130.75,1130.75,4,220
02/11/2005,12:50,1130.75,1131.00,1130.50,1130.50,4,288
02/11/2005,12:51,1130.50,1131.00,1130.50,1130.75,628,337
02/11/2005,12:52,1130.75,1131.00,1130.50,1130.75,271,124
02/11/2005,12:53,1130.75,1131.50,1130.75,1131.50,1173,278
02/11/2005,12:54,1131.50,1131.50,1131.00,1131.50,254,317
02/11/2005,12:55,1131.50,1131.75,1131.00,1131.75,640,622
02/11/2005,12:56,1131.75,1132.00,1131.50,1132.00,1026,230
02/11/2005,12:57,1131.75,1132.50,1131.75,1132.00,1942,1287
02/11/2005,12:58,1132.00,1132.00,1131.50,1131.75,514,1375
02/11/2005,12:59,1131.50,1132.00,1131.25,1131.25,701,1325
02/11/2005,13:00,1131.25,1131.75,1131.25,1131.25,395,164
02/11/2005,13:01,1131.50,1131.50,1130.25,1130.50,931,3916
02/11/2005,13:02,1130.50,1131.00,1130.50,1131.00,622,693
02/11/2005,13:03,1130.75,1130.75,1130.00,1130.25,271,2483
02/11/2005,13:04,1130.50,1130.50,1130.00,1130.25,417,727
02/11/2005,13:05,1130.00,1130.25,1129.75,1129.75,332,1108
02/11/2005,13:06,1129.75,1130.00,1129.50,1130.00,1095,1355
02/11/2005,13:07,1129.75,1130.00,1129.50,1130.00,392,716
02/11/2005,13:08,1130.00,1130.00,1129.25,1130.00,1091,1629
02/11/2005,13:09,1130.00,1130.50,1130.00,1130.25,957,668
02/11/2005,13:10,1130.50,1130.50,1130.00,1130.25,203,664
02/11/2005,13:11,1130.25,1130.25,1130.00,1130.25,64,281
02/11/2005,13:12,1130.00,1130.50,1130.00,1130.25,537,183
02/11/2005,13:13,1130.25,1130.50,1130.25,1130.25,128,448
02/11/2005,13:14,1130.25,1130.50,1130.00,1130.50,284,112
02/11/2005,13:15,1130.25,1130.50,1130.00,1130.25,249,234
02/11/2005,13:16,1130.25,1130.50,1130.00,1130.25,137,236
02/11/2005,13:17,1130.00,1131.00,1130.00,1131.00,1446,256
02/11/2005,13:18,1130.75,1131.00,1130.50,1130.50,281,384
02/11/2005,13:19,1130.50,1130.75,1130.50,1130.50,40,39
02/11/2005,13:20,1130.50,1130.75,1130.50,1130.50,25,48
02/11/2005,13:21,1130.50,1130.75,1130.50,1130.50,21,42
02/11/2005,13:22,1130.75,1131.00,1130.50,1130.75,745,163
02/11/2005,13:23,1130.75,1130.75,1130.25,1130.25,82,211
02/11/2005,13:24,1130.25,1130.50,1130.00,1130.25,172,132
02/11/2005,13:25,1130.25,1130.75,1130.00,1130.25,137,201
02/11/2005,13:26,1130.50,1130.50,1130.25,1130.25,32,367
02/11/2005,13:27,1130.50,1130.50,1130.25,1130.25,7,494
02/11/2005,13:28,1130.00,1130.25,1129.75,1130.25,391,633
02/11/2005,13:29,1130.25,1130.50,1130.00,1130.25,403,196
02/11/2005,13:30,1130.25,1130.50,1130.25,1130.25,102,21
02/11/2005,13:31,1130.50,1130.50,1130.25,1130.25,73,48
02/11/2005,13:32,1130.25,1130.50,1130.00,1130.25,85,199
02/11/2005,13:33,1130.25,1130.50,1130.25,1130.25,11,528
02/11/2005,13:34,1130.25,1130.50,1130.25,1130.25,5,49
02/11/2005,13:35,1130.25,1130.50,1130.25,1130.50,35,488
02/11/2005,13:36,1130.50,1130.75,1130.25,1130.75,824,138
02/11/2005,13:37,1130.75,1130.75,1130.50,1130.75,470,42
02/11/2005,13:38,1130.50,1130.75,1130.50,1130.75,18,11
02/11/2005,13:39,1130.75,1131.00,1130.50,1130.75,521,240
02/11/2005,13:40,1130.75,1131.00,1130.75,1131.00,308,24
02/11/2005,13:41,1131.00,1131.50,1131.00,1131.25,1467,73
02/11/2005,13:42,1131.25,1131.50,1131.25,1131.25,124,1005
02/11/2005,13:43,1131.00,1131.25,1131.00,1131.00,72,345
02/11/2005,13:44,1131.00,1131.25,1131.00,1131.00,6,76
02/11/2005,13:45,1131.25,1131.50,1131.00,1131.25,700,60
02/11/2005,13:46,1131.50,1131.50,1131.25,1131.50,1151,52
02/11/2005,13:47,1131.25,1131.50,1131.25,1131.50,184,28
02/11/2005,13:48,1131.25,1131.75,1131.25,1131.50,398,252
02/11/2005,13:49,1131.25,1131.50,1131.00,1131.00,27,957
02/11/2005,13:50,1131.00,1131.25,1131.00,1131.00,25,155
02/11/2005,13:51,1131.00,1131.25,1131.00,1131.25,46,48
02/11/2005,13:52,1131.00,1131.50,1131.00,1131.50,686,25
02/11/2005,13:53,1131.50,1132.00,1131.25,1131.75,861,207
02/11/2005,13:54,1131.50,1131.75,1131.50,1131.75,51,62
02/11/2005,13:55,1131.50,1132.00,1131.50,1132.00,832,599
02/11/2005,13:56,1132.00,1132.00,1131.75,1131.75,479,116
02/11/2005,13:57,1131.75,1131.75,1131.50,1131.75,60,561
02/11/2005,13:58,1131.50,1131.75,1131.25,1131.25,103,365
02/11/2005,13:59,1131.25,1131.50,1131.00,1131.00,64,747
02/11/2005,14:00,1131.25,1131.25,1131.00,1131.00,28,108
02/11/2005,14:01,1131.25,1131.25,1130.75,1130.75,114,1698
02/11/2005,14:02,1130.75,1131.00,1130.25,1130.25,173,1010
02/11/2005,14:03,1130.50,1130.75,1130.25,1130.75,408,281
02/11/2005,14:04,1130.75,1131.00,1130.50,1131.00,614,178
02/11/2005,14:05,1131.00,1131.00,1130.25,1130.50,45,747
02/11/2005,14:06,1130.50,1130.75,1130.25,1130.50,166,216
02/11/2005,14:07,1130.50,1130.75,1130.25,1130.50,438,382
02/11/2005,14:08,1130.50,1131.00,1130.25,1130.75,749,21
02/11/2005,14:09,1131.00,1131.00,1130.50,1130.75,110,245
02/11/2005,14:10,1130.50,1130.75,1130.50,1130.75,38,7
02/11/2005,14:11,1130.75,1131.75,1130.75,1131.25,3286,407
02/11/2005,14:12,1131.50,1131.50,1131.25,1131.25,536,30
02/11/2005,14:13,1131.25,1131.75,1131.25,1131.50,879,231
02/11/2005,14:14,1131.25,1131.50,1131.25,1131.25,60,761
02/11/2005,14:15,1131.25,1131.50,1130.75,1130.75,88,659
02/11/2005,14:16,1130.75,1131.00,1130.50,1130.75,390,674
02/11/2005,14:17,1130.75,1131.25,1130.75,1131.00,802,291
02/11/2005,14:18,1131.00,1131.00,1130.50,1130.75,333,153
02/11/2005,14:19,1130.75,1131.00,1130.50,1130.75,319,1087
02/11/2005,14:20,1131.00,1131.00,1130.50,1130.75,79,485
02/11/2005,14:21,1130.75,1131.25,1130.75,1131.00,794,242
02/11/2005,14:22,1131.00,1131.25,1131.00,1131.00,232,240
02/11/2005,14:23,1131.00,1131.25,1131.00,1131.00,19,63
02/11/2005,14:24,1131.25,1131.50,1131.00,1131.50,1310,102
02/11/2005,14:25,1131.25,1132.00,1131.25,1131.75,1979,194
02/11/2005,14:26,1131.75,1131.75,1131.25,1131.50,308,1213
02/11/2005,14:27,1131.25,1131.50,1130.75,1130.75,83,1259
02/11/2005,14:28,1131.00,1131.00,1130.50,1130.75,603,1507
02/11/2005,14:29,1130.75,1131.00,1130.50,1130.75,346,622
02/11/2005,14:30,1131.00,1131.25,1130.75,1131.00,935,5
02/11/2005,14:31,1131.25,1131.25,1130.50,1130.50,464,944
02/11/2005,14:32,1130.75,1131.00,1130.50,1131.00,1363,326
02/11/2005,14:33,1131.00,1131.00,1130.75,1130.75,18,207
02/11/2005,14:34,1130.75,1131.00,1130.75,1130.75,25,16
02/11/2005,14:35,1130.75,1131.25,1130.75,1131.00,1075,339
02/11/2005,14:36,1130.75,1131.00,1130.75,1130.75,225,136
02/11/2005,14:37,1130.75,1130.75,1130.25,1130.25,432,2428
02/11/2005,14:38,1130.25,1130.75,1130.25,1130.25,386,205
02/11/2005,14:39,1130.50,1130.50,1130.25,1130.50,880,172
02/11/2005,14:40,1130.50,1130.50,1130.00,1130.25,1532,1603
02/11/2005,14:41,1130.25,1130.50,1130.00,1130.25,538,948
02/11/2005,14:42,1130.25,1130.50,1130.00,1130.25,429,851
02/11/2005,14:43,1130.00,1130.25,1130.00,1130.00,352,154
02/11/2005,14:44,1130.00,1130.25,1130.00,1130.25,499,213
02/11/2005,14:45,1130.25,1130.75,1130.00,1130.50,1887,317
02/11/2005,14:46,1130.75,1131.00,1130.50,1130.75,3393,474
02/11/2005,14:47,1131.00,1131.25,1130.75,1131.00,2153,817
02/11/2005,14:48,1131.00,1131.25,1130.75,1130.75,2096,720
02/11/2005,14:49,1130.75,1131.00,1130.75,1130.75,571,145
02/11/2005,14:50,1130.75,1131.00,1130.75,1130.75,680,713
02/11/2005,14:51,1130.75,1131.00,1130.25,1130.25,399,1993
02/11/2005,14:52,1130.50,1130.50,1130.25,1130.50,285,124
02/11/2005,14:53,1130.25,1130.50,1130.00,1130.25,740,899
02/11/2005,14:54,1130.25,1130.50,1130.25,1130.25,366,702
02/11/2005,14:55,1130.25,1130.25,1130.00,1130.00,311,544
02/11/2005,14:56,1130.00,1130.25,1130.00,1130.25,585,210
02/11/2005,14:57,1130.25,1130.25,1129.75,1130.00,262,1603
02/11/2005,14:58,1129.75,1130.00,1129.00,1129.25,1276,5295
02/11/2005,14:59,1129.50,1129.50,1129.00,1129.25,1212,1031
02/11/2005,15:00,1129.50,1129.75,1129.25,1129.50,1964,3171
02/11/2005,15:01,1129.75,1130.00,1129.25,1129.50,4281,1982
02/11/2005,15:02,1129.50,1129.75,1129.00,1129.50,1330,1814
02/11/2005,15:03,1129.25,1129.50,1129.00,1129.25,858,1181
02/11/2005,15:04,1129.00,1129.25,1128.75,1129.00,1017,2117
02/11/2005,15:05,1128.75,1129.25,1128.75,1129.00,1869,408
02/11/2005,15:06,1129.00,1129.25,1129.00,1129.25,226,233
02/11/2005,15:07,1129.00,1129.50,1129.00,1129.50,1357,129
02/11/2005,15:08,1129.50,1129.50,1129.25,1129.50,851,94
02/11/2005,15:09,1129.25,1129.75,1129.25,1129.75,937,371
02/11/2005,15:10,1129.50,1130.00,1129.50,1129.75,1883,877
02/11/2005,15:11,1129.75,1130.00,1129.00,1129.25,1004,1857
02/11/2005,15:12,1129.25,1129.50,1129.00,1129.00,923,1074
02/11/2005,15:13,1129.25,1129.50,1129.00,1129.50,792,673
02/11/2005,15:14,1129.50,1129.75,1129.25,1129.75,1803,114
02/11/2005,15:15,1129.75,1130.50,1129.25,1129.50,4230,3729
02/11/2005,15:16,1129.50,1129.75,1129.00,1129.75,63,227
02/13/2005,17:01,1130.75,1131.00,1130.50,1130.75,309,10
02/13/2005,17:02,1131.00,1131.25,1131.00,1131.00,219,39
02/13/2005,17:03,1131.00,1131.00,1130.75,1131.00,25,21
02/13/2005,17:04,1130.75,1130.75,1130.75,1130.75,0,3
02/13/2005,17:05,1130.75,1130.75,1130.75,1130.75,0,17
02/13/2005,17:06,1130.75,1130.75,1130.75,1130.75,0,26
02/13/2005,17:07,1130.75,1130.75,1130.50,1130.75,5,23
02/13/2005,17:08,1131.00,1131.00,1130.50,1130.75,14,3
02/13/2005,17:09,1131.00,1131.00,1131.00,1131.00,10,0
02/13/2005,17:10,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,17:11,1130.75,1130.75,1130.75,1130.75,0,41
02/13/2005,17:12,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,17:13,1130.75,1130.75,1130.50,1130.75,23,17
02/13/2005,17:14,1131.00,1131.00,1131.00,1131.00,145,0
02/13/2005,17:17,1131.00,1131.00,1131.00,1131.00,13,0
02/13/2005,17:18,1131.00,1131.25,1131.00,1131.00,3,20
02/13/2005,17:19,1131.00,1131.00,1131.00,1131.00,0,23
02/13/2005,17:20,1130.75,1130.75,1130.50,1130.50,0,72
02/13/2005,17:21,1130.50,1130.75,1130.50,1130.75,17,1
02/13/2005,17:22,1130.75,1130.75,1130.50,1130.50,26,1
02/13/2005,17:23,1130.75,1131.00,1130.75,1130.75,4,25
02/13/2005,17:24,1131.00,1131.00,1131.00,1131.00,11,0
02/13/2005,17:25,1130.75,1130.75,1130.75,1130.75,0,5
02/13/2005,17:26,1130.75,1131.00,1130.75,1131.00,1,10
02/13/2005,17:27,1130.75,1130.75,1130.75,1130.75,0,2
02/13/2005,17:28,1130.75,1130.75,1130.75,1130.75,0,12
02/13/2005,17:29,1130.75,1130.75,1130.75,1130.75,0,7
02/13/2005,17:34,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,17:36,1130.50,1130.50,1130.50,1130.50,0,1
02/13/2005,17:37,1130.75,1130.75,1130.50,1130.50,1,4
02/13/2005,17:38,1130.50,1130.50,1130.50,1130.50,0,5
02/13/2005,17:42,1130.50,1130.50,1130.50,1130.50,0,1
02/13/2005,17:45,1130.50,1130.50,1130.50,1130.50,0,2
02/13/2005,17:47,1130.50,1130.50,1130.50,1130.50,0,9
02/13/2005,17:48,1130.50,1130.75,1130.50,1130.75,5,1
02/13/2005,17:49,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,17:55,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,17:59,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,18:02,1130.75,1130.75,1130.75,1130.75,54,0
02/13/2005,18:03,1130.75,1130.75,1130.75,1130.75,13,0
02/13/2005,18:04,1131.00,1131.00,1131.00,1131.00,5,0
02/13/2005,18:05,1131.00,1131.00,1131.00,1131.00,5,0
02/13/2005,18:10,1131.00,1131.00,1130.75,1131.00,16,1
02/13/2005,18:11,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,18:12,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,18:14,1131.00,1131.00,1131.00,1131.00,15,0
02/13/2005,18:15,1131.00,1131.00,1131.00,1131.00,5,0
02/13/2005,18:16,1131.00,1131.00,1131.00,1131.00,11,0
02/13/2005,18:17,1131.00,1131.00,1131.00,1131.00,17,0
02/13/2005,18:19,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,18:21,1131.00,1131.00,1131.00,1131.00,5,0
02/13/2005,18:22,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,18:23,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,18:24,1130.75,1130.75,1130.75,1130.75,0,3
02/13/2005,18:27,1130.75,1130.75,1130.75,1130.75,0,7
02/13/2005,18:31,1130.75,1131.00,1130.75,1131.00,10,9
02/13/2005,18:32,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,18:34,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,18:40,1131.00,1131.00,1131.00,1131.00,3,0
02/13/2005,18:42,1130.75,1130.75,1130.75,1130.75,0,2
02/13/2005,18:43,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,18:45,1131.00,1131.00,1131.00,1131.00,13,0
02/13/2005,18:47,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,18:48,1131.00,1131.00,1131.00,1131.00,10,0
02/13/2005,18:49,1131.00,1131.00,1131.00,1131.00,14,0
02/13/2005,18:50,1131.25,1131.25,1131.00,1131.00,6,1
02/13/2005,18:51,1131.00,1131.00,1131.00,1131.00,0,5
02/13/2005,18:52,1131.00,1131.25,1131.00,1131.00,1,3
02/13/2005,18:53,1131.25,1131.25,1131.00,1131.25,2,1
02/13/2005,18:54,1131.00,1131.00,1131.00,1131.00,0,2
02/13/2005,18:56,1131.00,1131.00,1131.00,1131.00,0,1
02/13/2005,18:57,1131.25,1131.25,1131.25,1131.25,2,0
02/13/2005,18:58,1131.25,1131.25,1131.25,1131.25,1,0
02/13/2005,19:00,1131.00,1131.25,1131.00,1131.25,2,2
02/13/2005,19:01,1131.00,1131.25,1131.00,1131.25,1,1
02/13/2005,19:02,1131.00,1131.25,1131.00,1131.25,1,1
02/13/2005,19:06,1131.25,1131.25,1131.25,1131.25,5,0
02/13/2005,19:09,1131.25,1131.25,1131.25,1131.25,1,0
02/13/2005,19:10,1131.25,1131.25,1131.25,1131.25,3,0
02/13/2005,19:11,1131.25,1131.25,1131.25,1131.25,5,0
02/13/2005,19:12,1131.00,1131.00,1131.00,1131.00,0,2
02/13/2005,19:13,1131.00,1131.00,1131.00,1131.00,0,1
02/13/2005,19:14,1131.25,1131.25,1131.25,1131.25,5,0
02/13/2005,19:16,1131.25,1131.25,1131.25,1131.25,76,0
02/13/2005,19:17,1131.25,1131.25,1131.25,1131.25,6,0
02/13/2005,19:18,1131.25,1131.25,1131.25,1131.25,1,0
02/13/2005,19:19,1131.25,1131.25,1131.25,1131.25,1,0
02/13/2005,19:20,1131.25,1131.25,1131.25,1131.25,1,0
02/13/2005,19:22,1131.25,1131.25,1131.25,1131.25,43,0
02/13/2005,19:24,1131.25,1131.25,1131.25,1131.25,21,0
02/13/2005,19:25,1131.25,1131.50,1131.25,1131.25,13,5
02/13/2005,19:26,1131.25,1131.25,1131.00,1131.00,0,12
02/13/2005,19:28,1131.25,1131.25,1131.00,1131.00,3,1
02/13/2005,19:30,1131.25,1131.25,1131.25,1131.25,5,0
02/13/2005,19:33,1131.00,1131.25,1131.00,1131.00,1,3
02/13/2005,19:35,1131.00,1131.00,1131.00,1131.00,0,2
02/13/2005,19:37,1131.00,1131.25,1131.00,1131.25,1,1
02/13/2005,19:41,1131.25,1131.25,1131.25,1131.25,1,0
02/13/2005,19:42,1131.00,1131.00,1131.00,1131.00,0,11
02/13/2005,19:44,1131.00,1131.00,1131.00,1131.00,0,1
02/13/2005,19:48,1131.00,1131.00,1131.00,1131.00,0,6
02/13/2005,19:50,1131.00,1131.00,1131.00,1131.00,0,1
02/13/2005,19:51,1131.00,1131.25,1131.00,1131.25,10,11
02/13/2005,19:53,1131.00,1131.00,1131.00,1131.00,0,3
02/13/2005,19:54,1131.00,1131.00,1131.00,1131.00,0,1
02/13/2005,19:57,1131.00,1131.00,1131.00,1131.00,0,7
02/13/2005,19:58,1131.00,1131.00,1131.00,1131.00,0,1
02/13/2005,19:59,1131.00,1131.00,1131.00,1131.00,0,17
02/13/2005,20:00,1131.00,1131.00,1131.00,1131.00,0,9
02/13/2005,20:01,1131.25,1131.25,1131.25,1131.25,10,0
02/13/2005,20:02,1131.00,1131.00,1131.00,1131.00,0,2
02/13/2005,20:03,1131.00,1131.00,1131.00,1131.00,0,2
02/13/2005,20:04,1131.00,1131.00,1130.75,1131.00,3,7
02/13/2005,20:06,1131.00,1131.00,1131.00,1131.00,3,0
02/13/2005,20:07,1131.00,1131.00,1130.75,1130.75,10,46
02/13/2005,20:12,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,20:13,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,20:15,1131.00,1131.00,1131.00,1131.00,9,0
02/13/2005,20:17,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,20:23,1130.75,1130.75,1130.75,1130.75,0,1
02/13/2005,20:28,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,20:29,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,20:32,1130.75,1130.75,1130.75,1130.75,0,8
02/13/2005,20:33,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,20:34,1131.00,1131.00,1131.00,1131.00,4,0
02/13/2005,20:35,1131.00,1131.00,1131.00,1131.00,4,0
02/13/2005,20:42,1131.00,1131.00,1131.00,1131.00,1,0
02/13/2005,20:51,1130.75,1130.75,1130.75,1130.75,0,25
02/13/2005,20:52,1130.75,1130.75,1130.75,1130.75,0,23
02/13/2005,20:56,1130.50,1130.50,1130.50,1130.50,0,20
02/13/2005,20:57,1130.50,1130.75,1130.50,1130.75,37,20
02/13/2005,20:58,1130.75,1130.75,1130.75,1130.75,5,0
02/13/2005,21:00,1130.75,1130.75,1130.50,1130.50,9,11
02/13/2005,21:01,1130.50,1130.75,1130.50,1130.75,2,9
02/13/2005,21:02,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,21:07,1130.75,1130.75,1130.75,1130.75,2,0
02/13/2005,21:10,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,21:11,1130.75,1130.75,1130.75,1130.75,2,0
02/13/2005,21:15,1130.75,1130.75,1130.75,1130.75,17,0
02/13/2005,21:16,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,21:20,1130.75,1130.75,1130.75,1130.75,5,0
02/13/2005,21:22,1130.75,1130.75,1130.75,1130.75,3,0
02/13/2005,21:28,1130.75,1130.75,1130.25,1130.25,5,120
02/13/2005,21:29,1130.25,1130.25,1130.25,1130.25,0,23
02/13/2005,21:30,1130.00,1130.25,1130.00,1130.25,5,4
02/13/2005,21:31,1130.25,1130.25,1130.00,1130.00,24,6
02/13/2005,21:32,1130.25,1130.25,1130.25,1130.25,14,0
02/13/2005,21:36,1130.25,1130.25,1130.25,1130.25,12,0
02/13/2005,21:39,1130.25,1130.25,1130.25,1130.25,10,0
02/13/2005,21:41,1130.50,1130.50,1130.50,1130.50,21,0
02/13/2005,21:42,1130.25,1130.25,1130.25,1130.25,0,4
02/13/2005,21:43,1130.50,1130.50,1130.50,1130.50,21,0
02/13/2005,21:44,1130.50,1130.50,1130.50,1130.50,3,0
02/13/2005,21:46,1130.50,1130.50,1130.50,1130.50,1,0
02/13/2005,21:49,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,21:50,1130.75,1130.75,1130.50,1130.50,3,1
02/13/2005,21:51,1130.50,1130.50,1130.50,1130.50,0,1
02/13/2005,21:56,1130.50,1130.50,1130.50,1130.50,0,2
02/13/2005,21:57,1130.50,1130.50,1130.50,1130.50,0,13
02/13/2005,21:59,1130.50,1130.50,1130.50,1130.50,0,8
02/13/2005,22:00,1130.50,1130.50,1130.50,1130.50,0,1
02/13/2005,22:01,1130.25,1130.25,1130.25,1130.25,0,8
02/13/2005,22:02,1130.25,1130.25,1130.25,1130.25,0,9
02/13/2005,22:04,1130.50,1130.50,1130.50,1130.50,10,0
02/13/2005,22:06,1130.50,1130.50,1130.50,1130.50,1,0
02/13/2005,22:07,1130.50,1130.75,1130.50,1130.75,6,0
02/13/2005,22:09,1130.50,1130.50,1130.50,1130.50,0,1
02/13/2005,22:15,1130.50,1130.50,1130.50,1130.50,0,9
02/13/2005,22:16,1130.50,1130.50,1130.50,1130.50,0,1
02/13/2005,22:17,1130.50,1130.50,1130.50,1130.50,0,4
02/13/2005,22:19,1130.25,1130.25,1130.25,1130.25,0,29
02/13/2005,22:21,1130.50,1130.50,1130.50,1130.50,5,0
02/13/2005,22:22,1130.50,1130.50,1130.50,1130.50,5,0
02/13/2005,22:26,1130.50,1130.75,1130.25,1130.25,16,2
02/13/2005,22:28,1130.50,1130.50,1130.50,1130.50,1,0
02/13/2005,22:29,1130.50,1130.50,1130.50,1130.50,1,0
02/13/2005,22:31,1130.50,1130.50,1130.50,1130.50,7,0
02/13/2005,22:34,1130.50,1130.50,1130.50,1130.50,2,0
02/13/2005,22:35,1130.25,1130.25,1130.25,1130.25,0,8
02/13/2005,22:48,1130.25,1130.25,1130.25,1130.25,0,1
02/13/2005,22:51,1130.50,1130.50,1130.50,1130.50,10,0
02/13/2005,22:53,1130.50,1130.50,1130.50,1130.50,2,0
02/13/2005,22:56,1130.50,1130.50,1130.50,1130.50,2,0
02/13/2005,22:58,1130.50,1130.50,1130.50,1130.50,18,0
02/13/2005,23:00,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,23:04,1130.50,1130.50,1130.50,1130.50,0,20
02/13/2005,23:05,1130.50,1130.75,1130.50,1130.50,1,7
02/13/2005,23:06,1130.50,1130.50,1130.50,1130.50,0,4
02/13/2005,23:10,1130.75,1130.75,1130.50,1130.50,2,1
02/13/2005,23:11,1130.50,1130.50,1130.50,1130.50,0,4
02/13/2005,23:20,1130.75,1130.75,1130.75,1130.75,10,0
02/13/2005,23:21,1130.75,1130.75,1130.50,1130.50,5,2
02/13/2005,23:22,1130.50,1130.50,1130.50,1130.50,0,1
02/13/2005,23:28,1130.25,1130.25,1130.25,1130.25,0,1
02/13/2005,23:29,1130.50,1130.50,1130.50,1130.50,1,0
02/13/2005,23:31,1130.25,1130.25,1130.25,1130.25,0,1
02/13/2005,23:36,1130.50,1130.50,1130.50,1130.50,18,0
02/13/2005,23:40,1130.75,1130.75,1130.75,1130.75,5,0
02/13/2005,23:43,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,23:49,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,23:53,1130.75,1130.75,1130.75,1130.75,1,0
02/13/2005,23:55,1130.50,1130.50,1130.50,1130.50,0,43
02/13/2005,23:56,1130.50,1130.75,1130.50,1130.50,1,32
02/13/2005,23:57,1130.50,1130.50,1130.50,1130.50,0,18
02/13/2005,23:59,1130.75,1130.75,1130.75,1130.75,7,0
02/14/2005,00:02,1130.50,1130.50,1130.50,1130.50,0,8
02/14/2005,00:03,1130.50,1130.50,1130.50,1130.50,0,5
02/14/2005,00:05,1130.75,1130.75,1130.75,1130.75,1,0
02/14/2005,00:13,1130.50,1130.50,1130.50,1130.50,0,1
02/14/2005,00:15,1130.50,1130.50,1130.50,1130.50,0,3
02/14/2005,00:16,1130.50,1130.50,1130.50,1130.50,0,1
02/14/2005,00:17,1130.50,1130.50,1130.50,1130.50,0,1
02/14/2005,00:18,1130.50,1130.50,1130.50,1130.50,0,2
02/14/2005,00:21,1130.50,1130.75,1130.50,1130.75,2,1
02/14/2005,00:22,1130.75,1130.75,1130.75,1130.75,2,0
02/14/2005,00:25,1130.50,1130.50,1130.50,1130.50,0,16
02/14/2005,00:30,1130.50,1130.50,1130.50,1130.50,0,10
02/14/2005,00:31,1130.50,1130.50,1130.25,1130.25,0,14
02/14/2005,00:39,1130.25,1130.25,1130.25,1130.25,0,21
02/14/2005,00:42,1130.25,1130.25,1130.25,1130.25,0,7
02/14/2005,00:43,1130.25,1130.25,1130.00,1130.00,0,6
02/14/2005,00:44,1130.00,1130.25,1130.00,1130.25,15,1
02/14/2005,00:52,1130.25,1130.25,1130.25,1130.25,2,0
02/14/2005,00:53,1130.25,1130.25,1130.25,1130.25,5,0
02/14/2005,00:56,1130.25,1130.25,1130.25,1130.25,5,0
02/14/2005,00:57,1130.25,1130.25,1130.25,1130.25,6,0
02/14/2005,00:58,1130.50,1130.50,1130.50,1130.50,20,0
02/14/2005,00:59,1130.50,1130.50,1130.50,1130.50,2,0
02/14/2005,01:01,1130.75,1130.75,1130.75,1130.75,1,0
02/14/2005,01:03,1130.50,1130.50,1130.50,1130.50,0,2
02/14/2005,01:10,1130.50,1130.50,1130.50,1130.50,0,1
02/14/2005,01:15,1130.75,1130.75,1130.75,1130.75,16,0
02/14/2005,01:16,1130.75,1130.75,1130.75,1130.75,5,0
02/14/2005,01:17,1130.75,1130.75,1130.75,1130.75,1,0
02/14/2005,01:18,1130.75,1130.75,1130.75,1130.75,1,0
02/14/2005,01:23,1130.75,1130.75,1130.75,1130.75,1,0
02/14/2005,01:28,1130.75,1130.75,1130.75,1130.75,1,0
02/14/2005,01:32,1130.75,1130.75,1130.75,1130.75,5,0
02/14/2005,01:33,1130.75,1130.75,1130.75,1130.75,10,0
02/14/2005,01:34,1130.75,1131.00,1130.75,1130.75,15,1
02/14/2005,01:35,1130.75,1130.75,1130.75,1130.75,0,5
02/14/2005,01:45,1130.50,1130.75,1130.50,1130.75,10,11
02/14/2005,01:46,1130.75,1131.00,1130.75,1131.00,31,0
02/14/2005,01:47,1130.75,1130.75,1130.75,1130.75,0,1
02/14/2005,01:48,1131.00,1131.00,1131.00,1131.00,6,0
02/14/2005,01:52,1130.75,1130.75,1130.75,1130.75,0,1
02/14/2005,01:53,1130.75,1130.75,1130.75,1130.75,0,10
02/14/2005,01:55,1130.75,1130.75,1130.75,1130.75,0,2
02/14/2005,01:57,1131.00,1131.00,1130.75,1130.75,2,12
02/14/2005,01:58,1130.75,1130.75,1130.75,1130.75,0,5
02/14/2005,02:00,1130.75,1130.75,1130.75,1130.75,0,73
02/14/2005,02:01,1130.75,1130.75,1130.50,1130.50,90,74
02/14/2005,02:02,1130.75,1130.75,1130.50,1130.50,19,8
02/14/2005,02:03,1130.75,1130.75,1130.75,1130.75,130,0
02/14/2005,02:04,1130.75,1130.75,1130.50,1130.75,10,19
02/14/2005,02:05,1130.75,1130.75,1130.75,1130.75,113,0
02/14/2005,02:06,1130.75,1130.75,1130.75,1130.75,22,0
02/14/2005,02:07,1130.75,1130.75,1130.50,1130.50,96,46
02/14/2005,02:08,1130.50,1130.75,1130.50,1130.50,26,47
02/14/2005,02:09,1130.25,1130.25,1130.25,1130.25,0,3
02/14/2005,02:10,1130.50,1130.50,1130.50,1130.50,39,0
02/14/2005,02:11,1130.50,1130.50,1130.50,1130.50,45,0
02/14/2005,02:12,1130.50,1130.50,1130.25,1130.50,8,2
02/14/2005,02:13,1130.50,1130.50,1130.50,1130.50,2,0
02/14/2005,02:14,1130.50,1130.75,1130.50,1130.50,140,11
02/14/2005,02:15,1130.50,1130.75,1130.50,1130.50,1,40
02/14/2005,02:16,1130.25,1130.50,1130.25,1130.50,10,1
02/14/2005,02:17,1130.25,1130.25,1130.25,1130.25,0,97
02/14/2005,02:18,1130.50,1130.50,1130.25,1130.25,1,1
02/14/2005,02:20,1130.25,1130.25,1130.25,1130.25,0,20
02/14/2005,02:22,1130.25,1130.25,1130.25,1130.25,0,20
02/14/2005,02:23,1130.25,1130.25,1130.25,1130.25,0,9
02/14/2005,02:24,1130.25,1130.25,1130.25,1130.25,0,21
02/14/2005,02:25,1130.25,1130.25,1130.25,1130.25,0,198
02/14/2005,02:26,1130.25,1130.25,1130.25,1130.25,0,35
02/14/2005,02:27,1130.50,1130.50,1130.50,1130.50,150,0
02/14/2005,02:28,1130.25,1130.25,1130.25,1130.25,0,14
02/14/2005,02:30,1130.25,1130.25,1130.25,1130.25,0,199
02/14/2005,02:31,1130.00,1130.00,1129.75,1130.00,37,211
02/14/2005,02:32,1129.75,1129.75,1129.75,1129.75,0,23
02/14/2005,02:33,1129.75,1129.75,1129.50,1129.50,0,129
02/14/2005,02:34,1129.75,1129.75,1129.75,1129.75,35,0
02/14/2005,02:35,1129.75,1130.00,1129.75,1129.75,20,2
02/14/2005,02:36,1129.75,1129.75,1129.75,1129.75,0,1
02/14/2005,02:37,1129.75,1129.75,1129.50,1129.50,0,3
02/14/2005,02:38,1129.75,1129.75,1129.50,1129.75,165,10
02/14/2005,02:41,1129.75,1130.00,1129.75,1130.00,162,0
02/14/2005,02:43,1129.75,1129.75,1129.75,1129.75,0,50
02/14/2005,02:45,1129.75,1129.75,1129.50,1129.50,0,7
02/14/2005,02:46,1129.50,1129.50,1129.25,1129.25,0,212
02/14/2005,02:47,1129.25,1129.25,1129.25,1129.25,0,7
02/14/2005,02:49,1129.50,1129.50,1129.50,1129.50,126,0
02/14/2005,02:50,1129.50,1129.50,1129.50,1129.50,37,0
02/14/2005,02:52,1129.50,1129.50,1129.50,1129.50,5,0
02/14/2005,02:54,1129.50,1129.50,1129.50,1129.50,30,0
02/14/2005,02:55,1129.50,1129.50,1129.50,1129.50,37,0
02/14/2005,02:56,1129.50,1129.50,1129.50,1129.50,5,0
02/14/2005,02:57,1129.50,1129.50,1129.50,1129.50,80,0
02/14/2005,02:58,1129.75,1129.75,1129.75,1129.75,58,0
02/14/2005,02:59,1129.75,1129.75,1129.75,1129.75,111,0
02/14/2005,03:00,1129.75,1129.75,1129.75,1129.75,15,0
02/14/2005,03:01,1129.75,1129.75,1129.50,1129.50,1,58
02/14/2005,03:02,1129.50,1129.50,1129.50,1129.50,0,3
02/14/2005,03:03,1129.50,1129.50,1129.50,1129.50,0,2
02/14/2005,03:05,1129.50,1129.50,1129.50,1129.50,0,12
02/14/2005,03:06,1129.50,1129.50,1129.50,1129.50,0,16
02/14/2005,03:08,1129.25,1129.50,1129.25,1129.50,2,2
02/14/2005,03:10,1129.50,1129.50,1129.50,1129.50,30,0
02/14/2005,03:11,1129.50,1129.50,1129.50,1129.50,34,0
02/14/2005,03:13,1129.50,1129.50,1129.50,1129.50,7,0
02/14/2005,03:15,1129.50,1129.50,1129.50,1129.50,23,0
02/14/2005,03:16,1129.50,1129.50,1129.50,1129.50,16,0
02/14/2005,03:17,1129.50,1129.50,1129.50,1129.50,1,0
02/14/2005,03:19,1129.25,1129.25,1129.25,1129.25,0,5
02/14/2005,03:20,1129.25,1129.25,1129.25,1129.25,0,5
02/14/2005,03:25,1129.50,1129.50,1129.50,1129.50,1,0
02/14/2005,03:29,1129.50,1129.50,1129.50,1129.50,191,0
02/14/2005,03:31,1129.50,1129.50,1129.50,1129.50,10,0
02/14/2005,03:32,1129.50,1129.50,1129.50,1129.50,16,0
02/14/2005,03:33,1129.50,1129.50,1129.50,1129.50,10,0
02/14/2005,03:34,1129.50,1129.50,1129.50,1129.50,2,0
02/14/2005,03:35,1129.50,1129.50,1129.50,1129.50,16,0
02/14/2005,03:36,1129.50,1129.50,1129.50,1129.50,7,0
02/14/2005,03:37,1129.50,1129.50,1129.50,1129.50,4,0
02/14/2005,03:38,1129.50,1129.50,1129.50,1129.50,12,0
02/14/2005,03:39,1129.50,1129.50,1129.50,1129.50,3,0
02/14/2005,03:40,1129.50,1129.50,1129.50,1129.50,2,0
02/14/2005,03:41,1129.50,1129.50,1129.50,1129.50,58,0
02/14/2005,03:42,1129.50,1129.50,1129.50,1129.50,2,0
02/14/2005,03:43,1129.50,1129.50,1129.50,1129.50,54,0
02/14/2005,03:44,1129.50,1129.50,1129.50,1129.50,28,0
02/14/2005,03:45,1129.50,1129.50,1129.50,1129.50,21,0
02/14/2005,03:46,1129.75,1129.75,1129.75,1129.75,85,0
02/14/2005,03:47,1129.75,1130.00,1129.75,1130.00,52,0
02/14/2005,03:48,1129.75,1129.75,1129.75,1129.75,0,32
02/14/2005,03:49,1129.75,1129.75,1129.75,1129.75,0,16
02/14/2005,03:50,1129.75,1129.75,1129.75,1129.75,0,28
02/14/2005,03:52,1130.00,1130.25,1129.75,1130.25,190,4
02/14/2005,03:53,1130.00,1130.00,1130.00,1130.00,0,72
02/14/2005,03:55,1130.00,1130.00,1130.00,1130.00,0,46
02/14/2005,03:56,1129.75,1129.75,1129.50,1129.50,0,114
02/14/2005,03:57,1129.75,1129.75,1129.50,1129.50,2,7
02/14/2005,03:58,1129.50,1129.50,1129.50,1129.50,0,9
02/14/2005,03:59,1129.50,1129.75,1129.50,1129.75,1,4
02/14/2005,04:00,1129.75,1129.75,1129.75,1129.75,51,0
02/14/2005,04:01,1129.75,1129.75,1129.75,1129.75,23,0
02/14/2005,04:02,1129.75,1129.75,1129.75,1129.75,6,0
02/14/2005,04:04,1129.75,1129.75,1129.75,1129.75,20,0
02/14/2005,04:05,1129.75,1129.75,1129.75,1129.75,6,0
02/14/2005,04:07,1129.75,1129.75,1129.75,1129.75,46,0
02/14/2005,04:08,1129.75,1129.75,1129.75,1129.75,68,0
02/14/2005,04:09,1129.50,1129.50,1129.50,1129.50,0,5
02/14/2005,04:11,1129.75,1129.75,1129.75,1129.75,15,0
02/14/2005,04:13,1129.75,1129.75,1129.75,1129.75,50,0
02/14/2005,04:22,1129.50,1129.50,1129.50,1129.50,0,58
02/14/2005,04:23,1129.50,1129.50,1129.50,1129.50,0,4
02/14/2005,04:24,1129.50,1129.50,1129.50,1129.50,0,61
02/14/2005,04:25,1129.75,1129.75,1129.75,1129.75,13,0
02/14/2005,04:27,1129.50,1129.50,1129.50,1129.50,0,1
02/14/2005,04:28,1129.50,1129.50,1129.50,1129.50,0,26
02/14/2005,04:29,1129.50,1129.50,1129.50,1129.50,0,6
02/14/2005,04:30,1129.50,1129.50,1129.50,1129.50,0,3
02/14/2005,04:31,1129.50,1129.50,1129.50,1129.50,0,4
02/14/2005,04:32,1129.50,1129.50,1129.50,1129.50,0,1
02/14/2005,04:33,1129.50,1129.50,1129.50,1129.50,0,17
02/14/2005,04:34,1129.50,1129.50,1129.50,1129.50,0,36
02/14/2005,04:35,1129.75,1129.75,1129.75,1129.75,1,0
02/14/2005,04:38,1129.50,1129.50,1129.50,1129.50,0,3
02/14/2005,04:42,1129.50,1129.50,1129.50,1129.50,0,1
02/14/2005,04:46,1129.50,1129.50,1129.50,1129.50,0,20
02/14/2005,04:48,1129.50,1129.50,1129.50,1129.50,0,10
02/14/2005,04:51,1129.75,1129.75,1129.75,1129.75,100,0
02/14/2005,04:54,1129.75,1129.75,1129.75,1129.75,1,0
02/14/2005,04:55,1129.50,1129.50,1129.50,1129.50,0,5
02/14/2005,04:56,1129.50,1129.50,1129.50,1129.50,0,5
02/14/2005,04:59,1129.50,1129.50,1129.50,1129.50,0,6
02/14/2005,05:01,1129.50,1129.50,1129.50,1129.50,0,19
02/14/2005,05:02,1129.50,1129.50,1129.50,1129.50,0,43
02/14/2005,05:03,1129.50,1129.50,1129.50,1129.50,0,12
02/14/2005,05:04,1129.50,1129.50,1129.50,1129.50,0,5
02/14/2005,05:05,1129.50,1129.50,1129.50,1129.50,0,57
02/14/2005,05:06,1129.50,1129.50,1129.50,1129.50,0,2
02/14/2005,05:07,1129.50,1129.50,1129.50,1129.50,0,1
02/14/2005,05:08,1129.75,1129.75,1129.50,1129.50,1,13
02/14/2005,05:10,1129.50,1129.75,1129.50,1129.50,2,47
02/14/2005,05:11,1129.50,1129.50,1129.50,1129.50,0,61
02/14/2005,05:12,1129.50,1129.50,1129.50,1129.50,0,2
02/14/2005,05:13,1129.50,1129.50,1129.50,1129.50,0,4
02/14/2005,05:15,1129.50,1129.50,1129.50,1129.50,0,1
02/14/2005,05:17,1129.50,1129.50,1129.50,1129.50,0,56
02/14/2005,05:18,1129.75,1129.75,1129.75,1129.75,1,0
02/14/2005,05:20,1129.50,1129.50,1129.50,1129.50,0,21
02/14/2005,05:22,1129.75,1129.75,1129.75,1129.75,3,0
02/14/2005,05:23,1129.50,1129.50,1129.50,1129.50,0,20
02/14/2005,05:25,1129.75,1129.75,1129.75,1129.75,1,0
02/14/2005,05:28,1129.75,1129.75,1129.75,1129.75,1,0
02/14/2005,05:29,1129.50,1129.75,1129.50,1129.75,5,2
02/14/2005,05:32,1129.75,1129.75,1129.75,1129.75,27,0
02/14/2005,05:34,1129.75,1129.75,1129.75,1129.75,45,0
02/14/2005,05:36,1129.75,1129.75,1129.50,1129.75,55,3
02/14/2005,05:37,1129.75,1129.75,1129.75,1129.75,30,0
02/14/2005,05:38,1129.75,1129.75,1129.75,1129.75,3,0
02/14/2005,05:41,1129.75,1129.75,1129.75,1129.75,1,0
02/14/2005,05:42,1129.75,1129.75,1129.50,1129.50,25,50
02/14/2005,05:43,1129.75,1129.75,1129.75,1129.75,1,0
02/14/2005,05:45,1129.75,1130.00,1129.75,1130.00,79,0
02/14/2005,05:46,1130.00,1130.00,1130.00,1130.00,10,0
02/14/2005,05:47,1130.00,1130.00,1130.00,1130.00,1,0
02/14/2005,05:53,1130.00,1130.00,1130.00,1130.00,1,0
02/14/2005,05:56,1129.75,1129.75,1129.75,1129.75,0,3
02/14/2005,05:58,1129.75,1129.75,1129.75,1129.75,0,16
02/14/2005,06:01,1129.75,1130.00,1129.75,1130.00,2,10
02/14/2005,06:02,1130.00,1130.25,1130.00,1130.00,332,2
02/14/2005,06:03,1130.00,1130.00,1130.00,1130.00,0,115
02/14/2005,06:04,1129.75,1130.25,1129.75,1130.00,10,15
02/14/2005,06:06,1130.00,1130.25,1130.00,1130.00,1,19
02/14/2005,06:07,1130.00,1130.00,1130.00,1130.00,0,30
02/14/2005,06:09,1130.00,1130.50,1130.00,1130.50,245,2
02/14/2005,06:10,1130.25,1130.25,1130.25,1130.25,0,7
02/14/2005,06:11,1130.25,1130.25,1130.25,1130.25,0,5
02/14/2005,06:12,1130.25,1130.25,1130.25,1130.25,0,57
02/14/2005,06:13,1130.50,1130.50,1130.50,1130.50,50,0
02/14/2005,06:14,1130.50,1130.50,1130.00,1130.00,1,41
02/14/2005,06:16,1130.00,1130.25,1130.00,1130.00,25,141
02/14/2005,06:17,1130.00,1130.00,1130.00,1130.00,0,64
02/14/2005,06:18,1130.00,1130.00,1130.00,1130.00,0,2
02/14/2005,06:19,1130.00,1130.25,1130.00,1130.25,17,4
02/14/2005,06:20,1130.25,1130.25,1130.25,1130.25,49,0
02/14/2005,06:22,1130.00,1130.00,1130.00,1130.00,0,112
02/14/2005,06:23,1130.00,1130.25,1130.00,1130.00,1,222
02/14/2005,06:24,1130.00,1130.00,1130.00,1130.00,0,30
02/14/2005,06:25,1130.25,1130.25,1130.25,1130.25,1,0
02/14/2005,06:26,1130.25,1130.25,1130.25,1130.25,108,0
02/14/2005,06:29,1130.25,1130.25,1130.25,1130.25,1,0
02/14/2005,06:32,1130.25,1130.25,1130.25,1130.25,4,0
02/14/2005,06:33,1130.25,1130.50,1130.25,1130.50,328,2
02/14/2005,06:34,1130.50,1130.50,1130.50,1130.50,7,0
02/14/2005,06:35,1130.50,1130.50,1130.50,1130.50,251,0
02/14/2005,06:36,1130.50,1130.50,1130.50,1130.50,3,0
02/14/2005,06:38,1130.75,1130.75,1130.50,1130.50,1,7
02/14/2005,06:39,1130.75,1130.75,1130.75,1130.75,1,0
02/14/2005,06:40,1130.75,1130.75,1130.75,1130.75,10,0
02/14/2005,06:42,1130.75,1130.75,1130.75,1130.75,100,0
02/14/2005,06:43,1130.50,1130.50,1130.50,1130.50,0,2
02/14/2005,06:44,1130.50,1130.50,1130.50,1130.50,0,3
02/14/2005,06:45,1130.50,1130.75,1130.50,1130.75,10,4
02/14/2005,06:46,1130.50,1130.50,1130.50,1130.50,0,179
02/14/2005,06:47,1130.50,1130.75,1130.50,1130.75,1,88
02/14/2005,06:49,1130.50,1130.75,1130.50,1130.50,1,59
02/14/2005,06:50,1130.50,1130.50,1130.50,1130.50,0,47
02/14/2005,06:51,1130.50,1130.50,1130.50,1130.50,0,29
02/14/2005,06:52,1130.50,1130.75,1130.50,1130.75,2,70
02/14/2005,06:53,1130.75,1130.75,1130.50,1130.50,2,56
02/14/2005,06:54,1130.50,1130.50,1130.25,1130.50,2,3
02/14/2005,06:55,1130.50,1130.50,1130.25,1130.25,4,4
02/14/2005,06:57,1130.50,1130.50,1130.50,1130.50,25,0
02/14/2005,06:58,1130.25,1130.25,1130.25,1130.25,0,10
02/14/2005,07:00,1130.50,1130.50,1130.50,1130.50,1,0
02/14/2005,07:01,1130.50,1130.50,1130.50,1130.50,1,0
02/14/2005,07:02,1130.50,1130.50,1130.50,1130.50,7,0
02/14/2005,07:03,1130.25,1130.25,1130.25,1130.25,0,2
02/14/2005,07:04,1130.25,1130.50,1130.25,1130.50,131,50
02/14/2005,07:05,1130.75,1130.75,1130.50,1130.50,1,107
02/14/2005,07:06,1130.50,1130.50,1130.25,1130.25,0,16
02/14/2005,07:07,1130.25,1130.25,1130.25,1130.25,0,80
02/14/2005,07:08,1130.25,1130.25,1130.25,1130.25,0,5
02/14/2005,07:09,1130.00,1130.00,1130.00,1130.00,0,3
02/14/2005,07:10,1130.00,1130.00,1129.75,1129.75,0,272
02/14/2005,07:11,1130.00,1130.00,1129.75,1129.75,1,141
02/14/2005,07:12,1129.50,1129.50,1129.50,1129.50,0,92
02/14/2005,07:14,1129.75,1129.75,1129.50,1129.50,243,1
02/14/2005,07:15,1129.75,1129.75,1129.50,1129.50,13,81
02/14/2005,07:16,1129.50,1129.75,1129.50,1129.50,4,160
02/14/2005,07:17,1129.75,1129.75,1129.75,1129.75,4,0
02/14/2005,07:19,1129.50,1129.50,1129.50,1129.50,0,18
02/14/2005,07:20,1129.75,1129.75,1129.50,1129.75,34,3
02/14/2005,07:21,1129.50,1129.75,1129.50,1129.50,131,11
02/14/2005,07:22,1129.75,1129.75,1129.50,1129.75,374,1
02/14/2005,07:23,1130.00,1130.00,1130.00,1130.00,2,0
02/14/2005,07:24,1129.75,1130.00,1129.75,1129.75,1,5
02/14/2005,07:25,1129.75,1130.00,1129.75,1130.00,5,2
02/14/2005,07:26,1130.00,1130.00,1129.75,1130.00,11,1
02/14/2005,07:27,1129.75,1129.75,1129.75,1129.75,0,1
02/14/2005,07:28,1130.00,1130.00,1129.75,1129.75,4,86
02/14/2005,07:29,1129.75,1129.75,1129.50,1129.50,3,364
02/14/2005,07:30,1129.50,1129.75,1129.25,1129.50,10,348
02/14/2005,07:31,1129.50,1129.75,1129.50,1129.50,93,61
02/14/2005,07:32,1129.25,1129.50,1129.25,1129.50,44,1
02/14/2005,07:33,1129.75,1129.75,1129.75,1129.75,2,0
02/14/2005,07:35,1129.50,1129.75,1129.50,1129.75,2,3
02/14/2005,07:36,1129.75,1129.75,1129.75,1129.75,295,0
02/14/2005,07:37,1130.00,1130.00,1129.75,1130.00,3,3
02/14/2005,07:40,1129.75,1129.75,1129.75,1129.75,0,173
02/14/2005,07:41,1129.75,1129.75,1129.75,1129.75,0,31
02/14/2005,07:42,1129.75,1130.00,1129.75,1130.00,6,30
02/14/2005,07:43,1129.75,1129.75,1129.75,1129.75,0,1
02/14/2005,07:44,1130.00,1130.00,1129.75,1129.75,1,2
02/14/2005,07:45,1129.75,1130.00,1129.75,1130.00,335,7
02/14/2005,07:46,1130.00,1130.00,1129.75,1130.00,113,1
02/14/2005,07:47,1130.00,1130.00,1129.75,1129.75,23,7
02/14/2005,07:48,1129.75,1129.75,1129.50,1129.50,0,121
02/14/2005,07:49,1129.75,1129.75,1129.75,1129.75,71,0
02/14/2005,07:50,1129.50,1129.75,1129.50,1129.75,28,2
02/14/2005,07:51,1129.75,1129.75,1129.50,1129.75,8,1
02/14/2005,07:52,1129.75,1129.75,1129.75,1129.75,58,0
02/14/2005,07:53,1129.75,1129.75,1129.75,1129.75,15,0
02/14/2005,07:54,1129.75,1130.00,1129.75,1130.00,17,0
02/14/2005,07:55,1130.00,1130.00,1129.75,1129.75,170,5
02/14/2005,07:56,1129.75,1130.00,1129.75,1130.00,1,1
02/14/2005,07:58,1129.75,1129.75,1129.75,1129.75,0,40
02/14/2005,07:59,1129.75,1129.75,1129.75,1129.75,0,5
02/14/2005,08:00,1130.00,1130.00,1130.00,1130.00,1,0
02/14/2005,08:01,1130.00,1130.00,1130.00,1130.00,2,0
02/14/2005,08:02,1130.00,1130.00,1130.00,1130.00,1,0
02/14/2005,08:03,1130.00,1130.00,1129.75,1130.00,222,4
02/14/2005,08:04,1130.00,1130.00,1130.00,1130.00,8,0
02/14/2005,08:05,1130.00,1130.00,1130.00,1130.00,3,0
02/14/2005,08:06,1130.00,1130.00,1130.00,1130.00,155,0
02/14/2005,08:07,1130.00,1130.00,1129.75,1130.00,3,25
02/14/2005,08:08,1129.75,1129.75,1129.75,1129.75,0,20
02/14/2005,08:09,1129.75,1130.00,1129.75,1130.00,4,32
02/14/2005,08:10,1129.75,1129.75,1129.75,1129.75,0,265
02/14/2005,08:11,1129.75,1130.25,1129.75,1130.00,264,154
02/14/2005,08:12,1130.00,1130.00,1130.00,1130.00,0,16
02/14/2005,08:13,1130.00,1130.00,1129.75,1129.75,0,109
02/14/2005,08:14,1129.75,1129.75,1129.50,1129.75,162,81
02/14/2005,08:15,1129.75,1129.75,1129.50,1129.75,102,1
02/14/2005,08:16,1129.75,1130.00,1129.75,1129.75,454,104
02/14/2005,08:17,1129.75,1129.75,1129.75,1129.75,0,66
02/14/2005,08:18,1129.75,1129.75,1129.50,1129.50,0,115
02/14/2005,08:19,1129.50,1129.75,1129.50,1129.50,1,3
02/14/2005,08:20,1129.50,1129.75,1129.50,1129.75,5,78
02/14/2005,08:21,1129.75,1129.75,1129.75,1129.75,1,0
02/14/2005,08:22,1129.75,1129.75,1129.50,1129.50,23,50
02/14/2005,08:23,1129.50,1129.75,1129.50,1129.50,101,421
02/14/2005,08:24,1129.50,1129.50,1129.25,1129.25,7,203
02/14/2005,08:25,1129.25,1129.50,1129.00,1129.25,173,402
02/14/2005,08:26,1129.25,1129.25,1129.00,1129.25,21,258
02/14/2005,08:27,1129.25,1129.25,1128.75,1129.00,268,645
02/14/2005,08:28,1129.00,1129.25,1128.75,1129.25,174,524
02/14/2005,08:29,1129.25,1129.25,1129.00,1129.00,463,164
02/14/2005,08:30,1129.00,1129.25,1128.75,1129.25,61,596
02/14/2005,08:31,1129.25,1129.50,1128.75,1129.25,1957,2691
02/14/2005,08:32,1129.25,1129.25,1128.50,1128.50,716,1861
02/14/2005,08:33,1128.50,1129.50,1128.50,1129.25,2710,298
02/14/2005,08:34,1129.25,1129.75,1129.25,1129.75,922,161
02/14/2005,08:35,1129.75,1129.75,1129.25,1129.50,121,1343
02/14/2005,08:36,1129.25,1130.00,1129.25,1129.50,3201,458
02/14/2005,08:37,1129.75,1129.75,1129.25,1129.25,425,813
02/14/2005,08:38,1129.25,1129.50,1128.75,1129.00,243,1637
02/14/2005,08:39,1129.00,1129.00,1128.50,1128.50,186,1996
02/14/2005,08:40,1128.50,1129.00,1128.50,1129.00,998,1097
02/14/2005,08:41,1129.00,1129.00,1128.25,1128.50,263,3262
02/14/2005,08:42,1128.50,1129.00,1128.25,1128.75,1972,784
02/14/2005,08:43,1129.00,1129.50,1128.50,1129.25,1659,1082
02/14/2005,08:44,1129.50,1129.75,1129.25,1129.50,1134,1686
02/14/2005,08:45,1129.50,1129.75,1128.75,1129.00,2236,1835
02/14/2005,08:46,1129.00,1129.25,1128.50,1129.25,849,883
02/14/2005,08:47,1129.00,1129.50,1129.00,1129.50,1593,639
02/14/2005,08:48,1129.50,1129.75,1128.50,1128.50,1140,2651
02/14/2005,08:49,1128.50,1129.00,1128.25,1128.50,1066,1308
02/14/2005,08:50,1128.75,1129.25,1128.50,1129.00,1004,610
02/14/2005,08:51,1129.00,1129.75,1129.00,1129.25,1363,1342
02/14/2005,08:52,1129.25,1129.50,1128.75,1129.00,38,1216
02/14/2005,08:53,1129.00,1129.00,1128.00,1128.75,667,2714
02/14/2005,08:54,1128.50,1129.00,1128.50,1129.00,773,524
02/14/2005,08:55,1129.00,1129.50,1128.75,1129.25,1646,1045
02/14/2005,08:56,1129.00,1129.25,1128.75,1129.00,56,234
02/14/2005,08:57,1128.75,1129.25,1128.75,1129.25,515,424
02/14/2005,08:58,1129.00,1129.25,1128.25,1128.25,175,1396
02/14/2005,08:59,1128.25,1128.50,1128.00,1128.25,906,2220
02/14/2005,09:00,1128.25,1128.75,1128.00,1128.50,826,279
02/14/2005,09:01,1128.50,1128.75,1128.25,1128.25,517,393
02/14/2005,09:02,1128.50,1128.50,1128.25,1128.50,97,138
02/14/2005,09:03,1128.50,1128.50,1128.00,1128.25,515,812
02/14/2005,09:04,1128.25,1128.25,1127.75,1128.25,981,1573
02/14/2005,09:05,1128.25,1128.50,1128.00,1128.25,680,538
02/14/2005,09:06,1128.25,1128.25,1128.00,1128.00,25,276
02/14/2005,09:07,1128.00,1128.25,1127.75,1128.00,443,618
02/14/2005,09:08,1128.00,1128.25,1127.75,1128.00,430,1275
02/14/2005,09:09,1128.00,1128.50,1128.00,1128.25,477,369
02/14/2005,09:10,1128.50,1128.75,1128.25,1128.75,745,962
02/14/2005,09:11,1128.75,1128.75,1127.75,1128.25,453,1089
02/14/2005,09:12,1128.25,1128.75,1128.25,1128.50,750,59
02/14/2005,09:13,1128.50,1128.75,1128.25,1128.25,226,683
02/14/2005,09:14,1128.25,1128.50,1128.00,1128.25,512,1055
02/14/2005,09:15,1128.25,1128.25,1127.75,1128.00,530,993
02/14/2005,09:16,1128.00,1128.25,1127.50,1127.75,1540,1536
02/14/2005,09:17,1127.50,1128.00,1127.50,1127.75,1356,637
02/14/2005,09:18,1128.00,1128.00,1127.75,1127.75,234,607
02/14/2005,09:19,1127.75,1128.50,1127.75,1128.25,889,626
02/14/2005,09:20,1128.50,1128.75,1128.25,1128.75,685,63
02/14/2005,09:21,1128.75,1129.00,1128.50,1128.50,1308,336
02/14/2005,09:22,1128.75,1128.75,1128.50,1128.75,112,120
02/14/2005,09:23,1128.50,1129.00,1128.25,1128.75,1049,1003
02/14/2005,09:24,1128.50,1128.75,1128.50,1128.75,164,18
02/14/2005,09:25,1128.50,1128.75,1128.50,1128.75,186,22
02/14/2005,09:26,1128.75,1129.00,1128.50,1129.00,2465,165
02/14/2005,09:27,1129.00,1129.00,1128.75,1129.00,1726,108
02/14/2005,09:28,1129.00,1129.25,1129.00,1129.00,589,105
02/14/2005,09:29,1129.25,1129.50,1129.00,1129.50,1068,1181
02/14/2005,09:30,1129.50,1129.50,1129.25,1129.25,179,977
02/14/2005,09:31,1129.25,1129.50,1129.25,1129.50,167,645
02/14/2005,09:32,1129.25,1129.25,1129.00,1129.25,493,691
02/14/2005,09:33,1129.00,1129.25,1128.75,1129.00,106,1041
02/14/2005,09:34,1128.75,1129.25,1128.75,1129.00,452,331
02/14/2005,09:35,1128.75,1129.75,1128.75,1129.75,3769,92
02/14/2005,09:36,1129.75,1129.75,1129.25,1129.50,962,850
02/14/2005,09:37,1129.25,1129.75,1129.25,1129.50,482,564
02/14/2005,09:38,1129.25,1129.50,1129.00,1129.25,361,722
02/14/2005,09:39,1129.25,1129.75,1129.25,1129.25,596,702
02/14/2005,09:40,1129.25,1129.25,1128.75,1129.00,274,478
02/14/2005,09:41,1128.75,1129.75,1128.75,1129.50,1406,127
02/14/2005,09:42,1129.50,1129.75,1129.25,1129.50,139,226
02/14/2005,09:43,1129.50,1129.50,1129.25,1129.50,736,893
02/14/2005,09:44,1129.25,1129.50,1129.00,1129.25,93,302
02/14/2005,09:45,1129.25,1129.25,1128.50,1128.75,344,1739
02/14/2005,09:46,1128.75,1128.75,1127.75,1128.00,1116,2868
02/14/2005,09:47,1128.00,1128.50,1128.00,1128.25,547,594
02/14/2005,09:48,1128.25,1128.50,1128.00,1128.25,1027,695
02/14/2005,09:49,1128.50,1128.50,1128.00,1128.25,241,633
02/14/2005,09:50,1128.25,1128.50,1128.00,1128.50,260,143
02/14/2005,09:51,1128.50,1129.00,1128.25,1129.00,1177,266
02/14/2005,09:52,1129.00,1129.00,1128.50,1128.75,357,393
02/14/2005,09:53,1128.75,1128.75,1128.25,1128.75,110,587
02/14/2005,09:54,1128.50,1128.75,1128.00,1128.25,191,698
02/14/2005,09:55,1128.25,1128.25,1127.50,1128.00,972,2900
02/14/2005,09:56,1127.75,1128.25,1127.25,1127.50,1179,3496
02/14/2005,09:57,1127.75,1127.75,1127.25,1127.50,861,1977
02/14/2005,09:58,1127.75,1127.75,1127.50,1127.75,353,59
02/14/2005,09:59,1127.75,1128.00,1127.50,1127.75,885,274
02/14/2005,10:00,1127.75,1128.00,1127.50,1127.75,391,665
02/14/2005,10:01,1127.75,1128.25,1127.75,1128.00,1580,257
02/14/2005,10:02,1128.00,1128.25,1127.75,1128.00,920,98
02/14/2005,10:03,1128.25,1128.25,1127.50,1127.50,77,1339
02/14/2005,10:04,1127.75,1127.75,1127.00,1127.25,401,2654
02/14/2005,10:05,1127.25,1127.75,1127.25,1127.50,486,1111
02/14/2005,10:06,1127.50,1127.75,1127.25,1127.75,511,101
02/14/2005,10:07,1127.75,1127.75,1127.25,1127.50,160,356
02/14/2005,10:08,1127.50,1127.50,1127.00,1127.50,704,929
02/14/2005,10:09,1127.25,1127.50,1127.25,1127.50,111,67
02/14/2005,10:10,1127.50,1128.00,1127.50,1127.75,1174,293
02/14/2005,10:11,1127.75,1128.25,1127.75,1128.25,1390,138
02/14/2005,10:12,1128.25,1128.50,1128.00,1128.00,562,1556
02/14/2005,10:13,1128.00,1128.25,1128.00,1128.25,546,95
02/14/2005,10:14,1128.00,1128.25,1127.75,1128.00,156,491
02/14/2005,10:15,1128.00,1128.50,1128.00,1128.50,301,7
02/14/2005,10:16,1128.50,1128.50,1128.00,1128.00,74,515
02/14/2005,10:17,1128.00,1128.25,1128.00,1128.25,15,47
02/14/2005,10:18,1128.25,1128.25,1127.50,1127.50,494,2276
02/14/2005,10:19,1127.50,1128.75,1127.50,1128.25,1884,347
02/14/2005,10:20,1128.25,1128.50,1128.25,1128.50,52,587
02/14/2005,10:21,1128.50,1128.50,1128.25,1128.25,214,213
02/14/2005,10:22,1128.50,1128.50,1128.25,1128.25,10,331
02/14/2005,10:23,1128.00,1128.50,1128.00,1128.50,214,6
02/14/2005,10:24,1128.25,1128.50,1128.25,1128.25,211,85
02/14/2005,10:25,1128.50,1128.50,1128.25,1128.25,9,148
02/14/2005,10:26,1128.50,1128.50,1128.25,1128.25,1541,22
02/14/2005,10:27,1128.25,1128.50,1128.25,1128.25,19,156
02/14/2005,10:28,1128.50,1128.50,1128.00,1128.50,207,213
02/14/2005,10:29,1128.50,1128.75,1128.25,1128.75,993,252
02/14/2005,10:30,1128.50,1129.00,1128.50,1128.75,1284,269
02/14/2005,10:31,1128.75,1129.00,1128.75,1128.75,25,522
02/14/2005,10:32,1128.75,1129.00,1128.50,1128.50,19,263
02/14/2005,10:33,1128.50,1128.75,1128.50,1128.50,293,66
02/14/2005,10:34,1128.75,1129.00,1128.50,1128.50,500,82
02/14/2005,10:35,1128.50,1128.75,1128.50,1128.50,17,187
02/14/2005,10:36,1128.50,1128.75,1128.25,1128.25,46,415
02/14/2005,10:37,1128.50,1128.50,1128.25,1128.50,152,98
02/14/2005,10:38,1128.50,1128.50,1128.25,1128.25,215,42
02/14/2005,10:39,1128.25,1128.50,1128.25,1128.25,758,106
02/14/2005,10:40,1128.25,1128.50,1128.25,1128.50,65,232
02/14/2005,10:41,1128.25,1128.50,1128.25,1128.25,98,87
02/14/2005,10:42,1128.50,1128.75,1128.25,1128.50,371,325
02/14/2005,10:43,1128.50,1128.75,1128.50,1128.75,459,77
02/14/2005,10:44,1128.75,1129.00,1128.50,1128.50,300,323
02/14/2005,10:45,1128.50,1129.50,1128.50,1129.00,3562,705
02/14/2005,10:46,1129.00,1129.25,1129.00,1129.00,129,215
02/14/2005,10:47,1129.00,1129.00,1128.50,1128.75,313,913
02/14/2005,10:48,1128.75,1129.00,1128.75,1128.75,161,180
02/14/2005,10:49,1128.75,1128.75,1128.50,1128.50,18,20
02/14/2005,10:50,1128.75,1129.00,1128.50,1128.75,545,134
02/14/2005,10:51,1129.00,1129.00,1128.25,1128.50,95,1583
02/14/2005,10:52,1128.50,1128.75,1128.25,1128.75,557,57
02/14/2005,10:53,1128.50,1128.75,1128.50,1128.50,119,42
02/14/2005,10:54,1128.50,1128.75,1128.50,1128.50,14,170
02/14/2005,10:55,1128.50,1128.75,1128.50,1128.75,59,60
02/14/2005,10:56,1128.50,1128.75,1128.50,1128.50,64,21
02/14/2005,10:57,1128.50,1128.75,1128.50,1128.50,101,47
02/14/2005,10:58,1128.75,1128.75,1128.50,1128.50,963,72
02/14/2005,10:59,1128.75,1128.75,1128.50,1128.75,207,2
02/14/2005,11:00,1128.75,1129.00,1128.50,1128.75,111,209
02/14/2005,11:01,1128.75,1128.75,1127.75,1128.00,626,3060
02/14/2005,11:02,1128.00,1128.00,1127.75,1128.00,458,152
02/14/2005,11:03,1128.00,1128.00,1127.75,1127.75,98,40
02/14/2005,11:04,1128.00,1128.00,1127.75,1128.00,312,232
02/14/2005,11:05,1127.75,1128.25,1127.75,1128.00,901,1344
02/14/2005,11:06,1127.75,1128.00,1127.50,1127.75,615,1051
02/14/2005,11:07,1128.00,1128.00,1127.50,1127.50,212,368
02/14/2005,11:08,1127.50,1127.75,1127.50,1127.50,80,92
02/14/2005,11:09,1127.75,1128.00,1127.75,1128.00,190,16
02/14/2005,11:10,1128.00,1128.00,1127.75,1128.00,108,11
02/14/2005,11:11,1128.00,1128.25,1127.75,1128.25,494,177
02/14/2005,11:12,1128.00,1128.50,1128.00,1128.25,401,21
02/14/2005,11:13,1128.50,1128.50,1128.25,1128.50,110,13
02/14/2005,11:14,1128.50,1128.50,1128.00,1128.00,268,514
02/14/2005,11:15,1128.00,1128.50,1128.00,1128.50,184,107
02/14/2005,11:16,1128.50,1128.50,1128.00,1128.50,157,216
02/14/2005,11:17,1128.50,1128.50,1128.25,1128.50,36,12
02/14/2005,11:18,1128.50,1128.75,1128.25,1128.50,496,40
02/14/2005,11:19,1128.75,1128.75,1128.25,1128.50,25,370
02/14/2005,11:20,1128.25,1129.00,1128.25,1128.75,807,166
02/14/2005,11:21,1128.75,1129.25,1128.75,1129.25,1311,651
02/14/2005,11:22,1129.00,1129.50,1128.75,1129.00,1152,672
02/14/2005,11:23,1128.75,1129.00,1128.25,1128.50,135,957
02/14/2005,11:24,1128.50,1129.00,1128.50,1128.75,495,41
02/14/2005,11:25,1129.00,1129.00,1128.75,1128.75,23,49
02/14/2005,11:26,1128.75,1129.00,1128.75,1129.00,130,7
02/14/2005,11:27,1129.00,1129.25,1128.75,1129.00,1109,107
02/14/2005,11:28,1129.00,1129.25,1129.00,1129.25,667,54
02/14/2005,11:29,1129.25,1129.25,1129.00,1129.00,94,44
02/14/2005,11:30,1129.00,1129.25,1128.75,1129.00,72,686
02/14/2005,11:31,1129.00,1129.00,1128.75,1128.75,91,239
02/14/2005,11:32,1128.75,1129.25,1128.75,1129.00,380,150
02/14/2005,11:33,1129.25,1129.50,1128.75,1129.00,662,515
02/14/2005,11:34,1128.75,1129.25,1128.75,1129.25,102,7
02/14/2005,11:35,1129.25,1129.50,1129.25,1129.50,269,14
02/14/2005,11:36,1129.25,1129.75,1129.25,1129.50,1008,206
02/14/2005,11:37,1129.50,1129.75,1129.25,1129.50,318,130
02/14/2005,11:38,1129.50,1129.50,1128.75,1129.00,41,1353
02/14/2005,11:39,1129.00,1129.00,1128.50,1128.75,286,555
02/14/2005,11:40,1128.50,1129.00,1128.50,1128.75,152,99
02/14/2005,11:41,1128.75,1129.00,1128.50,1128.75,392,344
02/14/2005,11:42,1128.50,1128.75,1128.50,1128.75,86,61
02/14/2005,11:43,1128.75,1128.75,1128.50,1128.75,110,15
02/14/2005,11:44,1128.75,1128.75,1128.50,1128.75,223,44
02/14/2005,11:45,1128.50,1129.00,1128.50,1129.00,170,30
02/14/2005,11:46,1128.75,1129.00,1128.50,1128.75,153,364
02/14/2005,11:47,1129.00,1129.00,1128.00,1128.50,132,1535
02/14/2005,11:48,1128.25,1128.75,1128.25,1128.75,650,28
02/14/2005,11:49,1128.75,1128.75,1128.50,1128.75,176,19
02/14/2005,11:50,1128.50,1128.75,1128.50,1128.50,41,84
02/14/2005,11:51,1128.50,1128.75,1128.50,1128.75,8,2
02/14/2005,11:52,1128.75,1128.75,1128.50,1128.50,53,69
02/14/2005,11:53,1128.50,1129.00,1128.50,1129.00,236,23
02/14/2005,11:54,1128.75,1129.00,1128.75,1129.00,61,6
02/14/2005,11:55,1129.00,1129.00,1128.75,1129.00,29,13
02/14/2005,11:56,1128.75,1129.00,1128.75,1128.75,21,15
02/14/2005,11:57,1128.75,1129.25,1128.75,1129.00,453,69
02/14/2005,11:58,1129.00,1129.25,1129.00,1129.00,28,30
02/14/2005,11:59,1129.25,1129.25,1128.75,1128.75,37,155
02/14/2005,12:00,1129.00,1129.25,1128.75,1129.00,120,7
02/14/2005,12:01,1129.25,1129.25,1128.75,1129.00,64,272
02/14/2005,12:02,1129.00,1129.00,1128.75,1128.75,130,565
02/14/2005,12:03,1128.75,1128.75,1128.25,1128.50,317,795
02/14/2005,12:04,1128.50,1128.75,1128.25,1128.25,64,419
02/14/2005,12:05,1128.50,1128.75,1128.25,1128.50,425,193
02/14/2005,12:06,1128.50,1128.75,1128.50,1128.50,5,80
02/14/2005,12:07,1128.75,1128.75,1128.25,1128.50,135,125
02/14/2005,12:08,1128.50,1128.75,1128.50,1128.50,318,16
02/14/2005,12:09,1128.75,1128.75,1128.25,1128.50,22,245
02/14/2005,12:10,1128.25,1128.50,1128.25,1128.50,47,23
02/14/2005,12:11,1128.25,1128.50,1128.25,1128.50,77,50
02/14/2005,12:12,1128.25,1128.75,1128.25,1128.75,183,241
02/14/2005,12:13,1128.50,1128.75,1128.50,1128.50,14,10
02/14/2005,12:14,1128.50,1128.75,1128.50,1128.75,16,25
02/14/2005,12:15,1128.50,1128.75,1128.50,1128.50,527,650
02/14/2005,12:16,1128.75,1128.75,1128.50,1128.75,31,16
02/14/2005,12:17,1128.75,1128.75,1128.50,1128.50,111,22
02/14/2005,12:18,1128.75,1128.75,1128.50,1128.50,75,217
02/14/2005,12:19,1128.50,1128.75,1128.50,1128.50,29,323
02/14/2005,12:20,1128.75,1128.75,1128.50,1128.75,17,15
02/14/2005,12:21,1128.50,1128.75,1128.50,1128.75,36,5
02/14/2005,12:22,1128.75,1129.25,1128.50,1129.25,1249,120
02/14/2005,12:23,1129.00,1129.25,1129.00,1129.00,143,106
02/14/2005,12:24,1129.25,1129.25,1128.75,1128.75,29,839
02/14/2005,12:25,1128.75,1129.00,1128.75,1128.75,15,11
02/14/2005,12:26,1128.75,1129.00,1128.75,1129.00,40,4
02/14/2005,12:27,1129.00,1129.00,1128.75,1128.75,22,340
02/14/2005,12:28,1128.75,1129.25,1128.75,1129.00,291,9
02/14/2005,12:29,1129.25,1129.25,1129.00,1129.00,53,13
02/14/2005,12:30,1129.00,1129.25,1128.50,1128.75,54,677
02/14/2005,12:31,1128.75,1128.75,1128.50,1128.75,466,3
02/14/2005,12:32,1128.75,1129.00,1128.75,1128.75,122,17
02/14/2005,12:33,1128.75,1128.75,1128.75,1128.75,0,62
02/14/2005,12:34,1128.75,1129.00,1128.50,1128.75,202,83
02/14/2005,12:35,1128.50,1128.75,1128.50,1128.75,224,137
02/14/2005,12:36,1128.75,1128.75,1128.50,1128.50,201,15
02/14/2005,12:37,1128.50,1128.75,1128.25,1128.25,195,1088
02/14/2005,12:38,1128.25,1128.50,1128.00,1128.25,705,583
02/14/2005,12:39,1128.25,1128.75,1128.25,1128.75,249,9
02/14/2005,12:40,1128.75,1128.75,1128.50,1128.75,369,5
02/14/2005,12:41,1128.75,1129.00,1128.50,1128.75,204,121
02/14/2005,12:42,1128.75,1128.75,1128.50,1128.50,6,7
02/14/2005,12:43,1128.50,1128.75,1128.50,1128.75,51,11
02/14/2005,12:44,1128.75,1128.75,1128.50,1128.75,415,3
02/14/2005,12:45,1128.75,1128.75,1128.50,1128.75,102,11
02/14/2005,12:46,1128.75,1129.00,1128.75,1128.75,27,292
02/14/2005,12:47,1128.75,1128.75,1128.50,1128.75,150,89
02/14/2005,12:48,1128.75,1129.00,1128.75,1128.75,472,12
02/14/2005,12:49,1129.00,1129.25,1129.00,1129.00,101,41
02/14/2005,12:50,1129.00,1129.25,1129.00,1129.25,34,37
02/14/2005,12:51,1129.25,1129.75,1129.00,1129.50,2305,383
02/14/2005,12:52,1129.50,1129.50,1129.25,1129.50,563,115
02/14/2005,12:53,1129.50,1129.50,1129.25,1129.50,319,55
02/14/2005,12:54,1129.50,1129.50,1129.25,1129.50,263,4
02/14/2005,12:55,1129.50,1129.50,1129.25,1129.50,39,14
02/14/2005,12:56,1129.50,1129.50,1129.25,1129.25,61,42
02/14/2005,12:57,1129.25,1129.50,1129.00,1129.25,16,585
02/14/2005,12:58,1129.25,1129.25,1128.25,1128.25,1034,2921
02/14/2005,12:59,1128.25,1128.75,1128.25,1128.75,417,1557
02/14/2005,13:00,1128.50,1128.75,1128.25,1128.25,424,543
02/14/2005,13:01,1128.25,1128.50,1127.75,1127.75,512,1502
02/14/2005,13:02,1127.75,1128.25,1127.75,1127.75,1004,603
02/14/2005,13:03,1128.00,1128.00,1127.50,1127.75,292,1209
02/14/2005,13:04,1127.50,1128.25,1127.50,1128.00,889,1115
02/14/2005,13:05,1128.00,1128.25,1127.75,1128.00,765,686
02/14/2005,13:06,1128.00,1128.25,1127.75,1128.00,89,196
02/14/2005,13:07,1128.00,1128.25,1127.75,1128.00,365,209
02/14/2005,13:08,1128.00,1128.25,1127.75,1128.25,844,90
02/14/2005,13:09,1128.00,1128.25,1128.00,1128.00,101,137
02/14/2005,13:10,1128.25,1128.25,1127.75,1127.75,162,454
02/14/2005,13:11,1128.00,1128.25,1127.75,1128.00,1065,1289
02/14/2005,13:12,1128.25,1128.25,1128.00,1128.25,329,12
02/14/2005,13:13,1128.50,1128.50,1128.00,1128.25,967,190
02/14/2005,13:14,1128.25,1128.50,1128.25,1128.50,297,118
02/14/2005,13:15,1128.50,1128.50,1128.25,1128.50,254,13
02/14/2005,13:16,1128.50,1128.50,1128.25,1128.50,51,75
02/14/2005,13:17,1128.50,1128.50,1128.25,1128.50,279,7
02/14/2005,13:18,1128.50,1128.75,1128.25,1128.50,370,413
02/14/2005,13:19,1128.50,1128.50,1128.25,1128.50,518,63
02/14/2005,13:20,1128.50,1128.50,1128.00,1128.25,61,780
02/14/2005,13:21,1128.25,1128.50,1128.00,1128.00,552,230
02/14/2005,13:22,1128.25,1128.50,1128.00,1128.50,593,6
02/14/2005,13:23,1128.50,1129.25,1128.25,1129.25,2393,164
02/14/2005,13:24,1129.25,1129.50,1128.75,1128.75,661,993
02/14/2005,13:25,1129.00,1129.00,1128.50,1129.00,341,590
02/14/2005,13:26,1128.75,1129.00,1128.75,1128.75,24,87
02/14/2005,13:27,1129.00,1129.00,1128.75,1129.00,18,202
02/14/2005,13:28,1129.00,1129.25,1128.75,1128.75,1023,289
02/14/2005,13:29,1129.00,1129.00,1128.75,1129.00,88,55
02/14/2005,13:30,1129.00,1129.00,1128.75,1129.00,35,18
02/14/2005,13:31,1129.00,1129.00,1128.75,1129.00,21,56
02/14/2005,13:32,1129.00,1129.00,1128.75,1129.00,27,1
02/14/2005,13:33,1128.75,1129.50,1128.75,1129.50,1235,30
02/14/2005,13:34,1129.25,1129.50,1129.00,1129.00,27,503
02/14/2005,13:35,1129.00,1129.25,1129.00,1129.00,12,61
02/14/2005,13:36,1129.25,1129.25,1128.50,1128.50,85,1198
02/14/2005,13:37,1128.50,1128.75,1128.50,1128.75,456,14
02/14/2005,13:38,1129.00,1129.00,1128.75,1128.75,19,27
02/14/2005,13:39,1129.00,1129.25,1128.75,1129.25,454,25
02/14/2005,13:40,1129.25,1129.25,1128.75,1129.00,41,333
02/14/2005,13:41,1128.75,1129.00,1128.75,1128.75,54,452
02/14/2005,13:42,1128.75,1129.00,1128.75,1129.00,217,62
02/14/2005,13:43,1128.75,1129.25,1128.75,1129.00,312,169
02/14/2005,13:44,1129.00,1129.00,1128.00,1128.00,241,2325
02/14/2005,13:45,1128.25,1128.75,1128.00,1128.75,530,254
02/14/2005,13:46,1128.50,1128.75,1128.25,1128.50,160,287
02/14/2005,13:47,1128.50,1129.25,1128.25,1129.00,904,145
02/14/2005,13:48,1129.25,1129.50,1128.75,1129.00,805,417
02/14/2005,13:49,1129.00,1129.00,1128.75,1128.75,372,141
02/14/2005,13:50,1129.00,1129.00,1128.75,1129.00,126,4
02/14/2005,13:51,1129.00,1129.25,1129.00,1129.00,289,258
02/14/2005,13:52,1129.00,1129.25,1129.00,1129.25,154,480
02/14/2005,13:53,1129.25,1129.25,1129.00,1129.25,146,51
02/14/2005,13:54,1129.25,1129.25,1129.00,1129.00,13,260
02/14/2005,13:55,1129.25,1129.25,1128.75,1129.00,114,215
02/14/2005,13:56,1129.00,1129.25,1129.00,1129.00,94,334
02/14/2005,13:57,1129.00,1129.75,1129.00,1129.75,2345,232
02/14/2005,13:58,1129.75,1129.75,1129.50,1129.75,582,88
02/14/2005,13:59,1129.75,1129.75,1129.25,1129.50,86,516
02/14/2005,14:00,1129.50,1129.75,1129.25,1129.75,560,67
02/14/2005,14:01,1129.50,1129.75,1129.00,1129.25,196,851
02/14/2005,14:02,1129.00,1129.25,1128.75,1129.25,154,1020
02/14/2005,14:03,1129.25,1129.25,1129.00,1129.00,98,20
02/14/2005,14:04,1129.25,1129.25,1129.00,1129.25,21,6
02/14/2005,14:05,1129.25,1129.50,1129.00,1129.50,232,4
02/14/2005,14:06,1129.50,1130.00,1129.25,1129.75,1404,235
02/14/2005,14:07,1130.00,1130.00,1129.25,1129.50,367,510
02/14/2005,14:08,1129.50,1129.75,1129.50,1129.50,10,98
02/14/2005,14:09,1129.50,1129.75,1129.00,1129.00,105,2211
02/14/2005,14:10,1129.00,1129.00,1128.75,1128.75,41,302
02/14/2005,14:11,1128.75,1129.25,1128.50,1129.25,897,658
02/14/2005,14:12,1129.00,1129.50,1129.00,1129.25,328,33
02/14/2005,14:13,1129.25,1129.50,1129.00,1129.50,558,200
02/14/2005,14:14,1129.50,1129.50,1129.25,1129.25,43,33
02/14/2005,14:15,1129.50,1129.75,1129.25,1129.75,1541,69
02/14/2005,14:16,1129.75,1130.00,1129.50,1129.50,848,479
02/14/2005,14:17,1129.75,1129.75,1129.25,1129.50,335,264
02/14/2005,14:18,1129.50,1129.50,1129.25,1129.50,26,307
02/14/2005,14:19,1129.25,1130.25,1129.25,1130.25,1803,65
02/14/2005,14:20,1130.00,1130.50,1129.75,1129.75,1245,1587
02/14/2005,14:21,1129.75,1130.00,1129.25,1129.25,243,1269
02/14/2005,14:22,1129.50,1129.75,1129.25,1129.75,496,486
02/14/2005,14:23,1129.75,1130.00,1129.50,1129.75,557,426
02/14/2005,14:24,1129.75,1130.00,1129.75,1129.75,34,69
02/14/2005,14:25,1129.75,1130.00,1129.50,1130.00,183,384
02/14/2005,14:26,1130.00,1130.00,1129.50,1129.50,132,259
02/14/2005,14:27,1129.50,1130.00,1129.50,1129.50,191,303
02/14/2005,14:28,1129.50,1130.00,1129.50,1130.00,520,28
02/14/2005,14:29,1130.00,1130.00,1129.75,1129.75,32,303
02/14/2005,14:30,1129.75,1130.00,1129.75,1130.00,1324,146
02/14/2005,14:31,1130.00,1130.25,1130.00,1130.00,260,238
02/14/2005,14:32,1130.00,1130.25,1129.50,1129.75,318,894
02/14/2005,14:33,1129.75,1130.00,1129.50,1130.00,223,50
02/14/2005,14:34,1129.75,1130.00,1129.75,1130.00,319,36
02/14/2005,14:35,1130.25,1130.25,1130.00,1130.00,451,69
02/14/2005,14:36,1130.25,1130.25,1129.75,1129.75,6,141
02/14/2005,14:37,1129.75,1130.00,1129.75,1129.75,29,661
02/14/2005,14:38,1129.75,1129.75,1129.25,1129.75,553,1200
02/14/2005,14:39,1129.50,1129.75,1129.50,1129.75,235,81
02/14/2005,14:40,1129.75,1130.00,1129.75,1130.00,869,12
02/14/2005,14:41,1130.00,1130.00,1129.75,1129.75,40,83
02/14/2005,14:42,1130.00,1130.25,1129.75,1130.00,606,752
02/14/2005,14:43,1130.00,1130.25,1130.00,1130.00,660,33
02/14/2005,14:44,1130.25,1130.75,1130.00,1130.25,1639,898
02/14/2005,14:45,1130.50,1130.75,1130.25,1130.50,787,451
02/14/2005,14:46,1130.50,1130.75,1130.50,1130.50,132,75
02/14/2005,14:47,1130.75,1131.00,1130.50,1130.50,1348,669
02/14/2005,14:48,1130.75,1130.75,1130.50,1130.75,269,477
02/14/2005,14:49,1130.75,1130.75,1130.25,1130.25,78,694
02/14/2005,14:50,1130.25,1130.75,1130.25,1130.25,674,262
02/14/2005,14:51,1130.50,1130.50,1129.75,1129.75,138,1511
02/14/2005,14:52,1129.75,1130.00,1129.50,1129.75,220,945
02/14/2005,14:53,1129.75,1130.25,1129.75,1130.00,1404,520
02/14/2005,14:54,1130.25,1130.25,1130.00,1130.00,25,148
02/14/2005,14:55,1130.00,1130.25,1130.00,1130.00,53,203
02/14/2005,14:56,1130.00,1130.25,1130.00,1130.00,579,78
02/14/2005,14:57,1130.25,1130.25,1130.00,1130.25,99,37
02/14/2005,14:58,1130.25,1130.25,1129.75,1130.00,260,833
02/14/2005,14:59,1130.00,1130.00,1129.75,1129.75,509,36
02/14/2005,15:00,1129.75,1130.25,1129.75,1130.00,1833,1008
02/14/2005,15:01,1130.25,1131.00,1130.00,1130.50,2875,1256
02/14/2005,15:02,1130.50,1130.75,1130.00,1130.25,766,2265
02/14/2005,15:03,1130.25,1130.25,1130.00,1130.00,16,145
02/14/2005,15:04,1130.00,1130.25,1129.75,1129.75,45,599
02/14/2005,15:05,1130.00,1130.25,1129.75,1130.25,729,42
02/14/2005,15:06,1130.00,1130.25,1130.00,1130.00,13,189
02/14/2005,15:07,1130.00,1130.25,1129.75,1130.00,170,642
02/14/2005,15:08,1129.75,1130.00,1129.75,1130.00,12,224
02/14/2005,15:09,1129.75,1130.00,1129.75,1129.75,371,259
02/14/2005,15:10,1130.00,1130.00,1129.75,1129.75,40,132
02/14/2005,15:11,1129.75,1130.00,1129.75,1129.75,1229,86
02/14/2005,15:12,1130.00,1130.00,1129.75,1129.75,128,214
02/14/2005,15:13,1129.75,1130.00,1129.50,1129.75,130,760
02/14/2005,15:14,1129.75,1129.75,1129.25,1129.25,886,1140
02/14/2005,15:15,1129.50,1129.50,1129.00,1129.00,2370,3371
02/14/2005,15:16,1129.25,1129.25,1129.25,1129.25,3,0
02/14/2005,15:26,1129.25,1129.50,1129.25,1129.25,0,0
02/14/2005,15:27,1129.50,1129.50,1129.25,1129.50,0,0
02/14/2005,15:28,1129.25,1130.50,1129.25,1129.50,0,0
02/14/2005,15:30,1129.25,1129.50,1129.25,1129.25,0,0
02/14/2005,15:31,1129.25,1129.25,1129.00,1129.25,98,98
02/14/2005,15:32,1129.25,1129.25,1129.00,1129.25,2,2
02/14/2005,15:33,1129.25,1129.25,1129.25,1129.25,11,11
02/14/2005,15:34,1129.00,1129.25,1129.00,1129.25,2,2
02/14/2005,15:35,1129.25,1129.25,1129.00,1129.00,27,27
02/14/2005,15:36,1129.25,1129.25,1129.00,1129.25,32,32
02/14/2005,15:37,1129.25,1129.25,1129.25,1129.25,18,18
02/14/2005,15:38,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,15:39,1129.25,1129.25,1129.25,1129.25,47,47
02/14/2005,15:40,1129.25,1129.50,1129.25,1129.25,8,8
02/14/2005,15:41,1129.50,1129.50,1129.50,1129.50,126,126
02/14/2005,15:42,1129.50,1129.75,1129.50,1129.50,34,34
02/14/2005,15:43,1129.25,1129.50,1129.25,1129.50,52,52
02/14/2005,15:45,1129.50,1129.50,1128.75,1129.00,257,257
02/14/2005,15:46,1128.75,1129.00,1128.75,1129.00,18,18
02/14/2005,15:47,1129.00,1129.25,1129.00,1129.00,79,79
02/14/2005,15:48,1129.00,1129.00,1129.00,1129.00,6,6
02/14/2005,15:49,1129.00,1129.00,1129.00,1129.00,4,4
02/14/2005,15:50,1129.00,1129.00,1129.00,1129.00,3,3
02/14/2005,15:52,1129.00,1129.00,1129.00,1129.00,28,28
02/14/2005,15:55,1129.00,1129.00,1129.00,1129.00,18,18
02/14/2005,15:56,1129.00,1129.00,1129.00,1129.00,2,2
02/14/2005,15:57,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,16:00,1129.25,1129.25,1129.00,1129.25,12,12
02/14/2005,17:01,1129.75,1129.75,1129.50,1129.50,11,11
02/14/2005,17:02,1129.50,1129.50,1129.25,1129.25,20,20
02/14/2005,17:04,1129.50,1129.50,1129.50,1129.50,6,6
02/14/2005,17:05,1129.50,1129.50,1129.50,1129.50,0,0
02/14/2005,17:06,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:12,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:14,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:15,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,17:16,1129.25,1129.25,1129.25,1129.25,5,5
02/14/2005,17:18,1129.25,1129.25,1129.25,1129.25,11,11
02/14/2005,17:19,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:22,1129.50,1129.50,1129.50,1129.50,2,2
02/14/2005,17:23,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:24,1129.50,1129.75,1129.50,1129.50,30,30
02/14/2005,17:28,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:31,1129.50,1129.50,1129.50,1129.50,17,17
02/14/2005,17:34,1129.50,1129.50,1129.50,1129.50,0,0
02/14/2005,17:36,1129.25,1129.50,1129.25,1129.50,6,6
02/14/2005,17:37,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:38,1129.50,1129.50,1129.50,1129.50,0,0
02/14/2005,17:40,1129.25,1129.25,1129.25,1129.25,16,16
02/14/2005,17:41,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:43,1129.25,1129.25,1129.25,1129.25,12,12
02/14/2005,17:44,1129.25,1129.25,1129.25,1129.25,19,19
02/14/2005,17:47,1129.00,1129.00,1129.00,1129.00,18,18
02/14/2005,17:51,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,17:57,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,18:02,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,18:03,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,18:04,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,18:23,1129.00,1129.00,1129.00,1129.00,2,2
02/14/2005,18:24,1129.00,1129.00,1129.00,1129.00,42,42
02/14/2005,18:25,1129.00,1129.00,1129.00,1129.00,2,2
02/14/2005,18:26,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,18:27,1129.00,1129.00,1129.00,1129.00,23,23
02/14/2005,18:29,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,18:38,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,18:42,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,19:00,1129.25,1129.25,1129.25,1129.25,10,10
02/14/2005,19:09,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,19:13,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,19:14,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,19:25,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,19:26,1129.25,1129.25,1129.25,1129.25,5,5
02/14/2005,19:32,1129.25,1129.25,1129.25,1129.25,15,15
02/14/2005,19:35,1129.25,1129.25,1129.25,1129.25,21,21
02/14/2005,19:36,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,19:39,1129.25,1129.25,1129.25,1129.25,7,7
02/14/2005,19:40,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,19:42,1129.25,1129.25,1129.25,1129.25,72,72
02/14/2005,19:43,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,19:44,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,19:45,1129.25,1129.25,1129.25,1129.25,32,32
02/14/2005,19:59,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,20:01,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,20:05,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,20:22,1129.25,1129.25,1129.00,1129.00,3,3
02/14/2005,20:24,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,20:27,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,20:38,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,20:43,1129.00,1129.00,1129.00,1129.00,5,5
02/14/2005,20:47,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,20:57,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,20:58,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,20:59,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,21:00,1129.00,1129.00,1129.00,1129.00,56,56
02/14/2005,21:01,1129.00,1129.00,1129.00,1129.00,20,20
02/14/2005,21:09,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,21:10,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,21:12,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,21:15,1129.25,1129.25,1129.00,1129.00,1,1
02/14/2005,21:30,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,21:32,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,21:33,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,21:38,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,21:41,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,21:45,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,21:50,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,21:51,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,21:52,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,21:54,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,21:56,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,21:58,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,22:00,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,22:01,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,22:05,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,22:17,1129.25,1129.25,1129.25,1129.25,5,5
02/14/2005,22:19,1129.25,1129.25,1129.25,1129.25,0,0
02/14/2005,22:21,1129.25,1129.25,1129.25,1129.25,3,3
02/14/2005,22:31,1129.25,1129.25,1129.25,1129.25,1,1
02/14/2005,22:35,1129.25,1129.25,1129.00,1129.00,15,15
02/14/2005,22:37,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,22:49,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,22:52,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,22:56,1129.00,1129.00,1129.00,1129.00,25,25
02/14/2005,22:57,1129.00,1129.00,1129.00,1129.00,1,1
02/14/2005,23:11,1129.25,1129.25,1129.25,1129.25,27,27
02/14/2005,23:19,1129.25,1129.25,1129.25,1129.25,3,3
02/14/2005,23:20,1129.25,1129.25,1129.25,1129.25,5,5
02/14/2005,23:21,1129.25,1129.25,1129.25,1129.25,2,2
02/14/2005,23:34,1129.00,1129.00,1129.00,1129.00,2,2
02/14/2005,23:37,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,23:48,1129.00,1129.00,1129.00,1129.00,0,0
02/14/2005,23:52,1129.00,1129.00,1129.00,1129.00,0,0
02/15/2005,00:01,1129.25,1129.25,1129.25,1129.25,1,1
02/15/2005,00:02,1129.25,1129.25,1129.25,1129.25,0,0
02/15/2005,00:11,1129.25,1129.25,1129.25,1129.25,4,4
02/15/2005,00:20,1129.00,1129.25,1129.00,1129.00,76,76
02/15/2005,00:21,1129.25,1129.25,1129.25,1129.25,100,100
02/15/2005,00:23,1129.25,1129.25,1129.25,1129.25,30,30
02/15/2005,00:28,1129.25,1129.25,1129.25,1129.25,25,25
02/15/2005,00:29,1129.25,1129.25,1129.25,1129.25,22,22
02/15/2005,00:30,1129.25,1129.25,1129.25,1129.25,2,2
02/15/2005,00:31,1129.00,1129.00,1129.00,1129.00,4,4
02/15/2005,00:33,1129.25,1129.25,1129.25,1129.25,0,0
02/15/2005,00:40,1129.00,1129.00,1129.00,1129.00,0,0
02/15/2005,00:43,1129.25,1129.25,1129.25,1129.25,5,5
02/15/2005,00:54,1129.25,1129.25,1129.25,1129.25,0,0
02/15/2005,00:55,1129.25,1129.25,1129.25,1129.25,0,0
02/15/2005,00:58,1129.00,1129.00,1129.00,1129.00,4,4
02/15/2005,01:03,1129.25,1129.25,1129.25,1129.25,7,7
02/15/2005,01:05,1129.25,1129.25,1129.25,1129.25,1,1
02/15/2005,01:30,1129.00,1129.00,1129.00,1129.00,2,2
02/15/2005,01:41,1129.00,1129.00,1129.00,1129.00,3,3
02/15/2005,01:51,1129.00,1129.00,1129.00,1129.00,0,0
02/15/2005,01:59,1129.25,1129.25,1129.25,1129.25,0,0
02/15/2005,02:00,1129.00,1129.25,1129.00,1129.25,3,3
02/15/2005,02:01,1129.00,1129.00,1129.00,1129.00,33,33
02/15/2005,02:02,1129.00,1129.00,1128.75,1128.75,3,3
02/15/2005,02:03,1129.00,1129.00,1128.75,1128.75,14,14
02/15/2005,02:04,1128.75,1128.75,1128.50,1128.75,89,89
02/15/2005,02:05,1128.50,1128.75,1128.50,1128.75,6,6
02/15/2005,02:06,1129.00,1129.00,1129.00,1129.00,19,19
02/15/2005,02:07,1129.00,1129.00,1129.00,1129.00,2,2
02/15/2005,02:08,1129.00,1129.00,1129.00,1129.00,2,2
02/15/2005,02:10,1129.25,1129.25,1129.25,1129.25,16,16
02/15/2005,02:11,1129.25,1129.25,1129.00,1129.00,6,6
02/15/2005,02:12,1129.00,1129.00,1129.00,1129.00,35,35
02/15/2005,02:13,1129.00,1129.00,1128.75,1128.75,14,14
02/15/2005,02:14,1128.75,1129.00,1128.50,1128.50,18,18
02/15/2005,02:15,1128.75,1128.75,1128.75,1128.75,7,7
02/15/2005,02:18,1128.75,1129.00,1128.75,1129.00,22,22
02/15/2005,02:19,1129.00,1129.00,1129.00,1129.00,21,21
02/15/2005,02:20,1129.00,1129.00,1129.00,1129.00,11,11
02/15/2005,02:21,1129.25,1129.25,1129.25,1129.25,15,15
02/15/2005,02:23,1129.00,1129.00,1129.00,1129.00,19,19
02/15/2005,02:24,1128.75,1128.75,1128.75,1128.75,1,1
02/15/2005,02:26,1129.00,1129.00,1129.00,1129.00,14,14
02/15/2005,02:27,1129.00,1129.00,1129.00,1129.00,10,10
02/15/2005,02:29,1129.00,1129.00,1129.00,1129.00,2,2
02/15/2005,02:30,1129.00,1129.00,1129.00,1129.00,7,7
02/15/2005,02:31,1129.00,1129.00,1129.00,1129.00,10,10
02/15/2005,02:32,1129.00,1129.00,1129.00,1129.00,5,5
02/15/2005,02:33,1129.00,1129.00,1129.00,1129.00,1,1
02/15/2005,02:34,1128.75,1128.75,1128.75,1128.75,19,19
02/15/2005,02:35,1128.75,1128.75,1128.75,1128.75,15,15
02/15/2005,02:36,1128.75,1128.75,1128.75,1128.75,7,7
02/15/2005,02:37,1128.75,1128.75,1128.75,1128.75,0,0
02/15/2005,02:39,1128.50,1128.50,1128.50,1128.50,3,3
02/15/2005,02:40,1128.75,1129.00,1128.75,1128.75,101,101
02/15/2005,02:41,1128.75,1128.75,1128.75,1128.75,27,27
02/15/2005,02:42,1128.75,1128.75,1128.75,1128.75,22,22
02/15/2005,02:43,1128.75,1128.75,1128.75,1128.75,0,0
02/15/2005,02:45,1128.75,1128.75,1128.75,1128.75,3,3
02/15/2005,02:47,1128.75,1128.75,1128.75,1128.75,22,22
02/15/2005,02:49,1128.75,1128.75,1128.75,1128.75,25,25
02/15/2005,02:50,1128.75,1128.75,1128.75,1128.75,0,0
02/15/2005,02:51,1128.75,1128.75,1128.75,1128.75,5,5
02/15/2005,02:57,1128.75,1128.75,1128.75,1128.75,14,14
02/15/2005,02:58,1128.75,1128.75,1128.75,1128.75,10,10
02/15/2005,03:00,1129.00,1129.00,1129.00,1129.00,15,15
02/15/2005,03:02,1129.00,1129.00,1129.00,1129.00,0,0
02/15/2005,03:04,1129.00,1129.00,1129.00,1129.00,0,0
02/15/2005,03:06,1129.00,1129.00,1129.00,1129.00,22,22
02/15/2005,03:07,1129.25,1129.25,1129.00,1129.00,28,28
02/15/2005,03:08,1129.25,1129.50,1129.25,1129.50,59,59
02/15/2005,03:09,1129.25,1129.25,1129.25,1129.25,4,4
02/15/2005,03:10,1129.25,1129.25,1129.25,1129.25,18,18
02/15/2005,03:11,1129.25,1129.25,1129.25,1129.25,20,20
02/15/2005,03:12,1129.25,1129.25,1129.25,1129.25,1,1
02/15/2005,03:14,1129.25,1129.25,1129.25,1129.25,0,0
02/15/2005,03:21,1129.25,1129.50,1129.25,1129.50,60,60
02/15/2005,03:22,1129.50,1129.50,1129.50,1129.50,0,0
02/15/2005,03:24,1129.25,1129.25,1129.25,1129.25,10,10
02/15/2005,03:25,1129.25,1129.25,1129.25,1129.25,1,1
02/15/2005,03:28,1129.25,1129.25,1129.25,1129.25,25,25
02/15/2005,03:29,1129.25,1129.25,1129.25,1129.25,4,4
02/15/2005,03:30,1129.25,1129.25,1129.25,1129.25,3,3
02/15/2005,03:31,1129.25,1129.25,1129.25,1129.25,2,2
02/15/2005,03:32,1129.25,1129.25,1129.25,1129.25,2,2
02/15/2005,03:34,1129.25,1129.25,1129.00,1129.00,48,48
02/15/2005,03:36,1129.25,1129.25,1129.25,1129.25,3,3
02/15/2005,03:38,1129.50,1129.75,1129.50,1129.50,21,21
02/15/2005,03:41,1129.50,1129.75,1129.50,1129.75,36,36
02/15/2005,03:42,1129.50,1129.50,1129.50,1129.50,0,0
02/15/2005,03:44,1129.50,1129.75,1129.50,1129.75,1,1
02/15/2005,03:50,1129.50,1129.50,1129.50,1129.50,4,4
02/15/2005,03:52,1129.50,1129.50,1129.50,1129.50,5,5
02/15/2005,03:53,1129.50,1129.50,1129.50,1129.50,2,2
02/15/2005,03:57,1129.50,1129.50,1129.50,1129.50,30,30
02/15/2005,03:58,1129.50,1129.50,1129.50,1129.50,36,36
02/15/2005,03:59,1129.75,1129.75,1129.75,1129.75,77,77
02/15/2005,04:01,1129.75,1130.00,1129.75,1130.00,12,12
02/15/2005,04:02,1130.00,1130.00,1130.00,1130.00,2,2
02/15/2005,04:03,1129.75,1129.75,1129.75,1129.75,6,6
02/15/2005,04:04,1130.00,1130.00,1130.00,1130.00,4,4
02/15/2005,04:05,1130.00,1130.00,1129.75,1129.75,4,4
02/15/2005,04:06,1129.75,1129.75,1129.75,1129.75,51,51
02/15/2005,04:07,1129.75,1129.75,1129.75,1129.75,4,4
02/15/2005,04:08,1129.75,1129.75,1129.75,1129.75,9,9
02/15/2005,04:09,1129.50,1129.75,1129.50,1129.75,70,70
02/15/2005,04:10,1130.00,1130.00,1130.00,1130.00,22,22
02/15/2005,04:11,1130.00,1130.25,1130.00,1130.00,136,136
02/15/2005,04:12,1130.00,1130.00,1130.00,1130.00,5,5
02/15/2005,04:13,1130.00,1130.00,1130.00,1130.00,1,1
02/15/2005,04:14,1130.00,1130.25,1130.00,1130.25,16,16
02/15/2005,04:15,1129.75,1129.75,1129.75,1129.75,0,0
02/15/2005,04:16,1130.00,1130.00,1130.00,1130.00,3,3
02/15/2005,04:17,1130.00,1130.00,1130.00,1130.00,6,6
02/15/2005,04:18,1130.25,1130.25,1130.00,1130.00,19,19
02/15/2005,04:19,1130.00,1130.00,1129.75,1130.00,17,17
02/15/2005,04:20,1130.00,1130.00,1130.00,1130.00,44,44
02/15/2005,04:21,1130.00,1130.00,1130.00,1130.00,28,28
02/15/2005,04:22,1130.00,1130.00,1130.00,1130.00,0,0
02/15/2005,04:23,1130.00,1130.00,1129.75,1129.75,1,1
02/15/2005,04:24,1129.75,1130.00,1129.75,1130.00,7,7
02/15/2005,04:25,1130.00,1130.00,1130.00,1130.00,0,0
02/15/2005,04:26,1130.00,1130.00,1130.00,1130.00,0,0
02/15/2005,04:27,1130.25,1130.25,1130.00,1130.25,26,26
02/15/2005,04:28,1130.25,1130.25,1130.00,1130.25,25,25
02/15/2005,04:29,1130.25,1130.25,1130.25,1130.25,50,50
02/15/2005,04:30,1130.00,1130.00,1130.00,1130.00,1,1
02/15/2005,04:33,1130.00,1130.00,1130.00,1130.00,1,1
02/15/2005,04:34,1130.25,1130.25,1130.25,1130.25,1,1
02/15/2005,04:35,1130.25,1130.25,1130.00,1130.25,12,12
02/15/2005,04:36,1130.25,1130.25,1130.25,1130.25,12,12
02/15/2005,04:37,1130.25,1130.50,1130.25,1130.25,50,50
02/15/2005,04:38,1130.25,1130.25,1130.25,1130.25,4,4
02/15/2005,04:39,1130.25,1130.25,1130.25,1130.25,0,0
02/15/2005,04:40,1130.25,1130.25,1130.25,1130.25,34,34
02/15/2005,04:41,1130.00,1130.25,1130.00,1130.25,32,32
02/15/2005,04:42,1130.25,1130.25,1130.25,1130.25,25,25
02/15/2005,04:43,1130.25,1130.25,1130.25,1130.25,9,9
02/15/2005,04:44,1130.25,1130.25,1130.25,1130.25,0,0
02/15/2005,04:45,1130.50,1130.50,1130.50,1130.50,50,50
02/15/2005,04:46,1130.25,1130.25,1130.25,1130.25,11,11
02/15/2005,04:47,1130.00,1130.00,1130.00,1130.00,1,1
02/15/2005,04:48,1130.25,1130.25,1130.00,1130.00,2,2
02/15/2005,04:49,1130.00,1130.00,1130.00,1130.00,0,0
02/15/2005,04:51,1130.25,1130.25,1130.25,1130.25,2,2
02/15/2005,04:52,1130.25,1130.50,1130.25,1130.50,4,4
02/15/2005,04:53,1130.25,1130.25,1130.25,1130.25,3,3
02/15/2005,04:57,1130.25,1130.25,1130.25,1130.25,0,0
02/15/2005,04:59,1130.25,1130.25,1130.25,1130.25,1,1
02/15/2005,05:00,1130.50,1130.50,1130.25,1130.25,9,9
02/15/2005,05:02,1130.25,1130.25,1130.25,1130.25,10,10
02/15/2005,05:04,1130.25,1130.25,1130.25,1130.25,0,0
02/15/2005,05:05,1130.25,1130.25,1130.25,1130.25,16,16
02/15/2005,05:06,1130.25,1130.25,1130.25,1130.25,0,0
02/15/2005,05:07,1130.25,1130.25,1130.25,1130.25,1,1
02/15/2005,05:08,1130.50,1130.50,1130.50,1130.50,0,0
02/15/2005,05:10,1130.50,1130.50,1130.25,1130.25,3,3
02/15/2005,05:11,1130.50,1130.75,1130.50,1130.50,201,201
02/15/2005,05:12,1130.50,1130.75,1130.50,1130.75,6,6
02/15/2005,05:13,1130.50,1130.50,1130.50,1130.50,16,16
02/15/2005,05:14,1130.50,1130.50,1130.50,1130.50,67,67
02/15/2005,05:15,1130.50,1130.50,1130.50,1130.50,3,3
02/15/2005,05:16,1130.75,1130.75,1130.75,1130.75,15,15
02/15/2005,05:17,1130.50,1130.50,1130.50,1130.50,16,16
02/15/2005,05:18,1130.50,1130.50,1130.50,1130.50,2,2
02/15/2005,05:19,1130.50,1130.50,1130.50,1130.50,3,3
02/15/2005,05:20,1130.75,1131.00,1130.75,1130.75,277,277
02/15/2005,05:21,1130.50,1130.50,1130.50,1130.50,20,20
02/15/2005,05:22,1130.50,1130.50,1130.50,1130.50,46,46
02/15/2005,05:23,1130.50,1130.50,1130.50,1130.50,2,2
02/15/2005,05:25,1130.75,1130.75,1130.75,1130.75,42,42
02/15/2005,05:26,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,05:29,1130.75,1130.75,1130.75,1130.75,7,7
02/15/2005,05:30,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,05:31,1130.75,1130.75,1130.75,1130.75,1,1
02/15/2005,05:32,1130.50,1130.75,1130.50,1130.75,3,3
02/15/2005,05:33,1130.75,1130.75,1130.75,1130.75,18,18
02/15/2005,05:34,1130.75,1130.75,1130.75,1130.75,8,8
02/15/2005,05:35,1130.50,1130.75,1130.50,1130.75,17,17
02/15/2005,05:36,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,05:37,1130.75,1130.75,1130.75,1130.75,8,8
02/15/2005,05:38,1130.75,1130.75,1130.75,1130.75,4,4
02/15/2005,05:39,1130.75,1130.75,1130.75,1130.75,1,1
02/15/2005,05:40,1130.75,1130.75,1130.75,1130.75,13,13
02/15/2005,05:41,1130.75,1130.75,1130.75,1130.75,55,55
02/15/2005,05:43,1130.75,1130.75,1130.75,1130.75,1,1
02/15/2005,05:47,1130.75,1130.75,1130.50,1130.50,1,1
02/15/2005,05:50,1130.75,1130.75,1130.75,1130.75,2,2
02/15/2005,05:51,1130.75,1130.75,1130.50,1130.75,29,29
02/15/2005,05:53,1130.50,1130.50,1130.50,1130.50,0,0
02/15/2005,05:54,1130.50,1130.50,1130.50,1130.50,2,2
02/15/2005,05:56,1130.75,1130.75,1130.75,1130.75,2,2
02/15/2005,05:58,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,05:59,1130.75,1130.75,1130.75,1130.75,1,1
02/15/2005,06:05,1130.50,1130.50,1130.50,1130.50,0,0
02/15/2005,06:08,1130.50,1130.50,1130.50,1130.50,1,1
02/15/2005,06:10,1130.50,1130.75,1130.50,1130.50,13,13
02/15/2005,06:14,1130.50,1130.50,1130.50,1130.50,1,1
02/15/2005,06:15,1130.75,1130.75,1130.75,1130.75,14,14
02/15/2005,06:16,1130.75,1130.75,1130.75,1130.75,14,14
02/15/2005,06:17,1130.75,1130.75,1130.75,1130.75,2,2
02/15/2005,06:18,1131.00,1131.00,1130.75,1131.00,166,166
02/15/2005,06:19,1131.00,1131.00,1131.00,1131.00,39,39
02/15/2005,06:20,1131.00,1131.25,1131.00,1131.25,18,18
02/15/2005,06:21,1131.25,1131.25,1131.00,1131.00,43,43
02/15/2005,06:22,1131.00,1131.00,1131.00,1131.00,31,31
02/15/2005,06:23,1131.00,1131.00,1131.00,1131.00,1,1
02/15/2005,06:24,1131.25,1131.25,1131.25,1131.25,2,2
02/15/2005,06:25,1131.00,1131.00,1131.00,1131.00,0,0
02/15/2005,06:26,1131.00,1131.00,1131.00,1131.00,3,3
02/15/2005,06:28,1131.00,1131.00,1131.00,1131.00,0,0
02/15/2005,06:29,1131.00,1131.00,1131.00,1131.00,24,24
02/15/2005,06:30,1131.00,1131.00,1131.00,1131.00,1,1
02/15/2005,06:31,1131.00,1131.00,1131.00,1131.00,1,1
02/15/2005,06:32,1131.00,1131.00,1131.00,1131.00,0,0
02/15/2005,06:33,1131.00,1131.00,1130.75,1131.00,95,95
02/15/2005,06:34,1131.00,1131.00,1131.00,1131.00,6,6
02/15/2005,06:35,1131.00,1131.00,1131.00,1131.00,12,12
02/15/2005,06:36,1131.00,1131.00,1131.00,1131.00,1,1
02/15/2005,06:37,1131.00,1131.00,1131.00,1131.00,11,11
02/15/2005,06:38,1131.00,1131.00,1131.00,1131.00,3,3
02/15/2005,06:39,1131.00,1131.00,1130.75,1131.00,17,17
02/15/2005,06:40,1131.00,1131.00,1130.75,1131.00,14,14
02/15/2005,06:41,1131.00,1131.00,1131.00,1131.00,8,8
02/15/2005,06:42,1131.00,1131.00,1131.00,1131.00,37,37
02/15/2005,06:43,1131.00,1131.00,1131.00,1131.00,27,27
02/15/2005,06:45,1131.00,1131.00,1131.00,1131.00,0,0
02/15/2005,06:46,1130.75,1130.75,1130.75,1130.75,25,25
02/15/2005,06:49,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,06:50,1131.00,1131.00,1131.00,1131.00,6,6
02/15/2005,06:51,1131.00,1131.00,1131.00,1131.00,7,7
02/15/2005,06:52,1131.00,1131.00,1130.75,1130.75,24,24
02/15/2005,06:53,1131.00,1131.00,1131.00,1131.00,1,1
02/15/2005,06:54,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,06:55,1130.75,1131.00,1130.75,1131.00,1,1
02/15/2005,06:56,1130.75,1131.25,1130.75,1131.00,22,22
02/15/2005,06:57,1131.00,1131.00,1131.00,1131.00,24,24
02/15/2005,06:58,1131.00,1131.00,1131.00,1131.00,1,1
02/15/2005,06:59,1131.00,1131.00,1131.00,1131.00,7,7
02/15/2005,07:00,1131.00,1131.25,1131.00,1131.25,3,3
02/15/2005,07:01,1131.00,1131.00,1131.00,1131.00,8,8
02/15/2005,07:02,1131.00,1131.00,1131.00,1131.00,8,8
02/15/2005,07:03,1131.00,1131.00,1131.00,1131.00,18,18
02/15/2005,07:04,1131.00,1131.00,1131.00,1131.00,4,4
02/15/2005,07:05,1131.00,1131.00,1131.00,1131.00,5,5
02/15/2005,07:06,1131.00,1131.00,1131.00,1131.00,1,1
02/15/2005,07:07,1131.00,1131.00,1130.75,1130.75,6,6
02/15/2005,07:08,1131.00,1131.00,1130.75,1130.75,1,1
02/15/2005,07:09,1131.00,1131.00,1130.75,1130.75,2,2
02/15/2005,07:10,1131.00,1131.00,1130.75,1130.75,12,12
02/15/2005,07:11,1130.75,1130.75,1130.75,1130.75,9,9
02/15/2005,07:12,1130.75,1131.00,1130.75,1131.00,3,3
02/15/2005,07:13,1131.00,1131.00,1130.75,1130.75,2,2
02/15/2005,07:14,1130.75,1130.75,1130.75,1130.75,29,29
02/15/2005,07:15,1130.75,1130.75,1130.75,1130.75,12,12
02/15/2005,07:16,1130.75,1130.75,1130.50,1130.50,36,36
02/15/2005,07:17,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,07:18,1130.75,1130.75,1130.75,1130.75,42,42
02/15/2005,07:19,1130.75,1130.75,1130.75,1130.75,7,7
02/15/2005,07:20,1130.75,1131.00,1130.75,1130.75,29,29
02/15/2005,07:21,1130.75,1130.75,1130.75,1130.75,26,26
02/15/2005,07:22,1130.75,1130.75,1130.75,1130.75,19,19
02/15/2005,07:23,1130.75,1130.75,1130.75,1130.75,10,10
02/15/2005,07:24,1130.75,1131.00,1130.75,1131.00,6,6
02/15/2005,07:25,1130.75,1131.00,1130.75,1131.00,5,5
02/15/2005,07:26,1130.75,1131.00,1130.75,1131.00,26,26
02/15/2005,07:27,1131.25,1131.25,1131.00,1131.25,43,43
02/15/2005,07:28,1131.25,1131.25,1131.00,1131.25,6,6
02/15/2005,07:29,1131.25,1131.25,1131.00,1131.00,4,4
02/15/2005,07:30,1131.25,1131.25,1131.00,1131.00,66,66
02/15/2005,07:31,1131.25,1131.50,1131.00,1131.00,325,325
02/15/2005,07:32,1131.25,1131.50,1131.00,1131.00,234,234
02/15/2005,07:33,1131.00,1131.25,1131.00,1131.25,188,188
02/15/2005,07:34,1131.25,1131.25,1131.00,1131.25,18,18
02/15/2005,07:35,1131.25,1131.25,1131.25,1131.25,113,113
02/15/2005,07:36,1131.00,1131.00,1131.00,1131.00,248,248
02/15/2005,07:37,1131.00,1131.25,1130.75,1131.25,79,79
02/15/2005,07:38,1131.00,1131.25,1131.00,1131.25,6,6
02/15/2005,07:39,1131.25,1131.25,1131.00,1131.00,2,2
02/15/2005,07:40,1131.00,1131.00,1131.00,1131.00,15,15
02/15/2005,07:41,1131.00,1131.00,1131.00,1131.00,1,1
02/15/2005,07:42,1131.25,1131.25,1131.25,1131.25,34,34
02/15/2005,07:43,1131.50,1131.50,1131.25,1131.50,3,3
02/15/2005,07:44,1131.50,1131.50,1131.25,1131.25,26,26
02/15/2005,07:45,1131.25,1131.50,1131.25,1131.25,100,100
02/15/2005,07:46,1131.25,1131.50,1131.00,1131.25,67,67
02/15/2005,07:47,1131.25,1131.25,1131.25,1131.25,3,3
02/15/2005,07:48,1131.25,1131.25,1131.25,1131.25,5,5
02/15/2005,07:49,1131.25,1131.25,1130.75,1131.00,930,930
02/15/2005,07:50,1131.00,1131.00,1130.75,1130.75,192,192
02/15/2005,07:51,1131.00,1131.00,1131.00,1131.00,18,18
02/15/2005,07:52,1131.00,1131.00,1131.00,1131.00,0,0
02/15/2005,07:53,1130.75,1130.75,1130.75,1130.75,2,2
02/15/2005,07:54,1130.75,1130.75,1130.75,1130.75,1,1
02/15/2005,07:55,1131.00,1131.00,1130.75,1131.00,157,157
02/15/2005,07:56,1130.75,1131.00,1130.75,1130.75,17,17
02/15/2005,07:58,1130.75,1131.00,1130.75,1131.00,13,13
02/15/2005,07:59,1131.00,1131.00,1130.75,1131.00,50,50
02/15/2005,08:00,1131.00,1131.25,1131.00,1131.25,116,116
02/15/2005,08:01,1131.25,1131.25,1131.00,1131.25,32,32
02/15/2005,08:02,1131.25,1131.25,1131.00,1131.00,54,54
02/15/2005,08:03,1131.00,1131.00,1131.00,1131.00,19,19
02/15/2005,08:04,1130.75,1131.00,1130.50,1130.75,86,86
02/15/2005,08:05,1130.75,1131.00,1130.75,1131.00,21,21
02/15/2005,08:06,1130.75,1130.75,1130.50,1130.75,48,48
02/15/2005,08:07,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,08:09,1130.75,1130.75,1130.75,1130.75,13,13
02/15/2005,08:10,1131.00,1131.00,1130.75,1130.75,42,42
02/15/2005,08:11,1131.00,1131.00,1130.75,1130.75,51,51
02/15/2005,08:12,1130.75,1131.00,1130.75,1131.00,210,210
02/15/2005,08:13,1131.00,1131.00,1130.75,1130.75,29,29
02/15/2005,08:14,1130.75,1130.75,1130.75,1130.75,123,123
02/15/2005,08:15,1131.00,1131.00,1130.75,1131.00,11,11
02/15/2005,08:16,1130.75,1130.75,1130.75,1130.75,6,6
02/15/2005,08:17,1131.00,1131.00,1130.75,1130.75,5,5
02/15/2005,08:18,1130.75,1130.75,1130.75,1130.75,20,20
02/15/2005,08:19,1130.75,1130.75,1130.75,1130.75,53,53
02/15/2005,08:20,1130.75,1130.75,1130.75,1130.75,0,0
02/15/2005,08:21,1131.00,1131.00,1130.75,1130.75,2,2
02/15/2005,08:22,1131.00,1131.00,1130.50,1130.50,139,139
02/15/2005,08:23,1130.50,1130.75,1130.50,1130.75,3,3
02/15/2005,08:24,1130.75,1130.75,1130.50,1130.75,71,71
02/15/2005,08:25,1130.75,1130.75,1130.50,1130.75,32,32
02/15/2005,08:26,1130.75,1130.75,1130.50,1130.50,11,11
02/15/2005,08:27,1130.75,1130.75,1130.50,1130.50,209,209
02/15/2005,08:28,1130.50,1130.75,1130.50,1130.75,133,133
02/15/2005,08:29,1130.50,1130.75,1130.25,1130.25,235,235
02/15/2005,08:30,1130.25,1130.50,1130.00,1130.50,424,424
02/15/2005,08:31,1130.25,1130.75,1130.00,1130.25,2131,2131
02/15/2005,08:32,1130.25,1130.25,1130.00,1130.25,470,470
02/15/2005,08:33,1130.00,1130.50,1130.00,1130.25,1102,1102
02/15/2005,08:34,1130.25,1130.50,1129.75,1129.75,589,589
02/15/2005,08:35,1129.75,1129.75,1129.50,1129.75,1143,1143
02/15/2005,08:36,1129.75,1130.00,1129.50,1129.50,1052,1052
02/15/2005,08:37,1129.75,1130.00,1129.50,1130.00,346,346
02/15/2005,08:38,1130.00,1130.25,1129.75,1129.75,1101,1101
02/15/2005,08:39,1130.00,1130.00,1129.00,1129.25,1896,1896
02/15/2005,08:40,1129.25,1129.75,1129.00,1129.50,1434,1434
02/15/2005,08:41,1129.50,1129.50,1129.25,1129.50,426,426
02/15/2005,08:42,1129.50,1129.75,1129.25,1129.75,913,913
02/15/2005,08:43,1129.50,1130.00,1129.50,1129.75,207,207
02/15/2005,08:44,1129.75,1129.75,1129.50,1129.75,50,50
02/15/2005,08:45,1129.50,1130.25,1129.50,1129.75,1115,1115
02/15/2005,08:46,1130.00,1130.00,1129.50,1129.75,399,399
02/15/2005,08:47,1129.75,1130.00,1129.50,1130.00,590,590
02/15/2005,08:48,1130.00,1130.00,1129.75,1130.00,178,178
02/15/2005,08:49,1130.00,1130.25,1129.75,1130.00,442,442
02/15/2005,08:50,1130.00,1130.25,1129.50,1129.50,1024,1024
02/15/2005,08:51,1129.75,1129.75,1129.50,1129.50,605,605
02/15/2005,08:52,1129.50,1129.50,1129.25,1129.50,322,322
02/15/2005,08:53,1129.50,1129.75,1129.25,1129.75,263,263
02/15/2005,08:54,1129.75,1130.25,1129.50,1130.00,1479,1479
02/15/2005,08:55,1130.25,1130.50,1130.00,1130.25,285,285
02/15/2005,08:56,1130.25,1130.50,1130.00,1130.50,336,336
02/15/2005,08:57,1130.50,1130.50,1130.25,1130.50,163,163
02/15/2005,08:58,1130.50,1130.75,1130.25,1130.50,1081,1081
02/15/2005,08:59,1130.50,1130.75,1130.25,1130.75,797,797
02/15/2005,09:00,1130.75,1130.75,1130.25,1130.25,885,885
02/15/2005,09:01,1130.50,1130.50,1130.00,1130.25,492,492
02/15/2005,09:02,1130.25,1130.25,1129.25,1129.50,2195,2195
02/15/2005,09:03,1129.50,1130.00,1129.50,1130.00,820,820
02/15/2005,09:04,1130.00,1130.25,1129.25,1129.25,853,853
02/15/2005,09:05,1129.25,1130.00,1129.25,1130.00,933,933
02/15/2005,09:06,1129.75,1130.25,1129.75,1130.25,288,288
02/15/2005,09:07,1130.25,1130.50,1130.00,1130.25,665,665
02/15/2005,09:08,1130.50,1131.00,1130.25,1131.00,1614,1614
02/15/2005,09:09,1131.00,1131.25,1130.75,1131.00,1754,1754
02/15/2005,09:10,1131.00,1131.00,1130.25,1130.50,1377,1377
02/15/2005,09:11,1130.75,1131.25,1130.50,1131.00,1487,1487
02/15/2005,09:12,1131.00,1131.50,1130.75,1131.25,2319,2319
02/15/2005,09:13,1131.25,1131.50,1130.75,1131.00,1078,1078
02/15/2005,09:14,1130.75,1131.25,1130.75,1131.00,1086,1086
02/15/2005,09:15,1130.75,1131.00,1130.75,1131.00,647,647
02/15/2005,09:16,1131.00,1131.25,1130.75,1131.00,541,541
02/15/2005,09:17,1130.75,1131.00,1130.50,1130.75,986,986
02/15/2005,09:18,1130.75,1131.50,1130.75,1131.50,948,948
02/15/2005,09:19,1131.50,1132.00,1131.25,1131.75,3344,3344
02/15/2005,09:20,1132.00,1132.25,1131.75,1132.00,3150,3150
02/15/2005,09:21,1132.00,1132.75,1131.75,1132.25,2737,2737
02/15/2005,09:22,1132.25,1133.00,1132.25,1132.25,2782,2782
02/15/2005,09:23,1132.25,1132.50,1132.25,1132.50,577,577
02/15/2005,09:24,1132.50,1132.50,1132.25,1132.25,208,208
02/15/2005,09:25,1132.50,1132.75,1132.25,1132.25,837,837
02/15/2005,09:26,1132.50,1132.75,1132.25,1132.50,484,484
02/15/2005,09:27,1132.75,1132.75,1132.25,1132.50,844,844
02/15/2005,09:28,1132.50,1133.00,1132.50,1132.75,1581,1581
02/15/2005,09:29,1132.75,1133.00,1132.25,1132.25,1361,1361
02/15/2005,09:30,1132.25,1132.50,1132.25,1132.50,982,982
02/15/2005,09:31,1132.50,1133.50,1132.50,1133.00,3183,3183
02/15/2005,09:32,1133.25,1133.75,1133.00,1133.50,3159,3159
02/15/2005,09:33,1133.75,1134.50,1133.50,1134.25,3599,3599
02/15/2005,09:34,1134.25,1134.25,1133.75,1134.00,1526,1526
02/15/2005,09:35,1134.00,1134.25,1133.75,1134.25,1220,1220
02/15/2005,09:36,1134.00,1135.25,1134.00,1135.00,4398,4398
02/15/2005,09:37,1135.00,1135.50,1134.50,1135.50,2747,2747
02/15/2005,09:38,1135.50,1135.75,1135.00,1135.00,3359,3359
02/15/2005,09:39,1135.25,1135.50,1134.75,1135.00,2816,2816
02/15/2005,09:40,1135.00,1135.25,1134.75,1134.75,1053,1053
02/15/2005,09:41,1134.75,1135.25,1134.75,1135.00,1365,1365
02/15/2005,09:42,1135.00,1135.00,1134.50,1134.75,545,545
02/15/2005,09:43,1134.75,1135.00,1134.50,1134.50,1263,1263
02/15/2005,09:44,1134.75,1135.00,1134.50,1134.50,410,410
02/15/2005,09:45,1134.75,1135.00,1134.50,1134.75,787,787
02/15/2005,09:46,1134.75,1134.75,1134.25,1134.25,806,806
02/15/2005,09:47,1134.25,1134.75,1134.25,1134.50,758,758
02/15/2005,09:48,1134.50,1134.75,1134.25,1134.50,1342,1342
02/15/2005,09:49,1134.50,1134.75,1134.25,1134.75,748,748
02/15/2005,09:50,1134.50,1134.75,1134.25,1134.50,831,831
02/15/2005,09:51,1134.50,1134.75,1134.25,1134.50,576,576
02/15/2005,09:52,1134.50,1134.50,1134.25,1134.50,431,431
02/15/2005,09:53,1134.50,1134.75,1134.25,1134.50,371,371
02/15/2005,09:54,1134.25,1134.75,1134.25,1134.75,363,363
02/15/2005,09:55,1134.50,1135.25,1134.50,1134.75,1487,1487
02/15/2005,09:56,1134.75,1135.00,1134.50,1134.75,394,394
02/15/2005,09:57,1134.75,1134.75,1134.50,1134.50,32,32
02/15/2005,09:58,1134.50,1135.25,1134.25,1135.00,1726,1726
02/15/2005,09:59,1134.75,1135.50,1134.50,1135.00,1749,1749
02/15/2005,10:00,1135.25,1135.75,1135.00,1135.50,1836,1836
02/15/2005,10:01,1135.50,1135.50,1135.00,1135.00,996,996
02/15/2005,10:02,1135.00,1135.00,1134.75,1135.00,697,697
02/15/2005,10:03,1134.75,1135.25,1134.75,1135.00,1427,1427
02/15/2005,10:04,1135.00,1135.25,1134.75,1135.00,569,569
02/15/2005,10:05,1135.00,1135.25,1135.00,1135.25,827,827
02/15/2005,10:06,1135.25,1136.00,1135.00,1135.75,3401,3401
02/15/2005,10:07,1135.75,1136.50,1135.75,1136.25,3490,3490
02/15/2005,10:08,1136.25,1136.50,1135.50,1136.00,2009,2009
02/15/2005,10:09,1135.75,1135.75,1135.50,1135.50,327,327
02/15/2005,10:10,1135.50,1135.75,1135.25,1135.50,697,697
02/15/2005,10:11,1135.25,1135.75,1135.25,1135.50,600,600
02/15/2005,10:12,1135.50,1135.75,1135.25,1135.50,524,524
02/15/2005,10:13,1135.50,1135.75,1135.25,1135.50,265,265
02/15/2005,10:14,1135.50,1136.00,1135.50,1135.50,929,929
02/15/2005,10:15,1135.50,1135.75,1135.25,1135.50,463,463
02/15/2005,10:16,1135.75,1135.75,1135.50,1135.75,767,767
02/15/2005,10:17,1135.75,1136.00,1135.50,1135.75,538,538
02/15/2005,10:18,1135.75,1136.00,1135.50,1135.75,745,745
02/15/2005,10:19,1135.75,1135.75,1135.25,1135.50,454,454
02/15/2005,10:20,1135.50,1135.50,1135.25,1135.50,195,195
02/15/2005,10:21,1135.25,1135.75,1135.00,1135.75,992,992
02/15/2005,10:22,1135.50,1135.75,1135.25,1135.50,270,270
02/15/2005,10:23,1135.50,1135.50,1135.25,1135.50,105,105
02/15/2005,10:24,1135.25,1135.50,1135.25,1135.50,443,443
02/15/2005,10:25,1135.50,1135.75,1135.25,1135.75,656,656
02/15/2005,10:26,1135.50,1135.75,1135.25,1135.50,709,709
02/15/2005,10:27,1135.50,1135.50,1135.25,1135.50,48,48
02/15/2005,10:28,1135.50,1135.75,1135.50,1135.50,555,555
02/15/2005,10:29,1135.50,1135.75,1135.25,1135.50,567,567
02/15/2005,10:30,1135.50,1135.75,1135.25,1135.50,316,316
02/15/2005,10:31,1135.25,1135.50,1135.25,1135.25,81,81
02/15/2005,10:32,1135.25,1135.50,1135.00,1135.25,723,723
02/15/2005,10:33,1135.25,1135.50,1135.00,1135.00,358,358
02/15/2005,10:34,1135.00,1135.50,1135.00,1135.25,330,330
02/15/2005,10:35,1135.25,1135.50,1135.25,1135.25,731,731
02/15/2005,10:36,1135.50,1135.50,1135.00,1135.25,140,140
02/15/2005,10:37,1135.00,1135.25,1135.00,1135.25,166,166
02/15/2005,10:38,1135.25,1135.50,1135.00,1135.00,259,259
02/15/2005,10:39,1135.00,1135.25,1135.00,1135.00,269,269
02/15/2005,10:40,1135.00,1135.25,1134.75,1135.00,1174,1174
02/15/2005,10:41,1135.25,1135.25,1134.75,1135.00,631,631
02/15/2005,10:42,1135.00,1135.25,1134.75,1135.25,700,700
02/15/2005,10:43,1135.25,1135.25,1134.75,1135.00,363,363
02/15/2005,10:44,1135.00,1135.00,1134.75,1135.00,523,523
02/15/2005,10:45,1135.00,1135.00,1134.75,1134.75,948,948
02/15/2005,10:46,1134.75,1135.00,1134.75,1135.00,80,80
02/15/2005,10:47,1135.00,1135.00,1134.50,1134.75,458,458
02/15/2005,10:48,1134.50,1135.00,1134.50,1135.00,329,329
02/15/2005,10:49,1134.75,1135.00,1134.75,1135.00,660,660
02/15/2005,10:50,1135.00,1135.00,1134.75,1134.75,54,54
02/15/2005,10:51,1135.00,1135.25,1134.75,1135.00,248,248
02/15/2005,10:52,1135.00,1135.25,1135.00,1135.00,431,431
02/15/2005,10:53,1135.00,1135.25,1135.00,1135.00,33,33
02/15/2005,10:54,1135.00,1135.00,1134.75,1134.75,156,156
02/15/2005,10:55,1135.00,1135.00,1134.75,1135.00,60,60
02/15/2005,10:56,1134.75,1135.00,1134.75,1135.00,66,66
02/15/2005,10:57,1135.00,1135.25,1134.75,1135.25,351,351
02/15/2005,10:58,1135.00,1135.25,1135.00,1135.00,109,109
02/15/2005,10:59,1135.00,1135.00,1134.50,1134.75,675,675
02/15/2005,11:00,1134.75,1134.75,1134.50,1134.75,634,634
02/15/2005,11:01,1134.75,1135.00,1134.75,1135.00,33,33
02/15/2005,11:02,1135.00,1135.25,1134.75,1135.00,557,557
02/15/2005,11:03,1135.00,1135.00,1134.50,1134.75,358,358
02/15/2005,11:04,1134.75,1135.00,1134.50,1134.75,130,130
02/15/2005,11:05,1135.00,1135.00,1134.75,1134.75,52,52
02/15/2005,11:06,1135.00,1135.25,1134.75,1135.00,341,341
02/15/2005,11:07,1135.00,1135.25,1135.00,1135.00,294,294
02/15/2005,11:08,1135.00,1135.25,1134.75,1134.75,271,271
02/15/2005,11:09,1135.00,1135.00,1134.75,1135.00,32,32
02/15/2005,11:10,1134.75,1135.00,1134.75,1135.00,19,19
02/15/2005,11:11,1135.00,1135.00,1134.25,1134.50,1204,1204
02/15/2005,11:12,1134.50,1134.75,1134.50,1134.75,159,159
02/15/2005,11:13,1134.75,1135.00,1134.50,1134.75,195,195
02/15/2005,11:14,1134.75,1134.75,1134.50,1134.50,126,126
02/15/2005,11:15,1134.50,1135.00,1134.50,1134.75,190,190
02/15/2005,11:16,1134.75,1135.00,1134.75,1134.75,60,60
02/15/2005,11:17,1134.75,1135.00,1134.50,1135.00,245,245
02/15/2005,11:18,1134.75,1135.00,1134.50,1134.75,302,302
02/15/2005,11:19,1134.75,1135.50,1134.75,1135.50,1065,1065
02/15/2005,11:20,1135.50,1135.50,1135.25,1135.50,132,132
02/15/2005,11:21,1135.50,1135.50,1134.75,1134.75,803,803
02/15/2005,11:22,1134.75,1135.00,1134.75,1135.00,47,47
02/15/2005,11:23,1134.75,1135.00,1134.75,1134.75,27,27
02/15/2005,11:24,1134.75,1135.00,1134.75,1135.00,53,53
02/15/2005,11:25,1134.75,1135.00,1134.50,1134.50,334,334
02/15/2005,11:26,1134.50,1134.75,1134.25,1134.25,484,484
02/15/2005,11:27,1134.50,1135.00,1134.25,1134.50,849,849
02/15/2005,11:28,1134.50,1134.75,1134.50,1134.75,194,194
02/15/2005,11:29,1134.50,1134.75,1134.25,1134.50,353,353
02/15/2005,11:30,1134.50,1134.50,1134.50,1134.50,110,110
02/15/2005,11:31,1134.50,1134.75,1134.25,1134.50,209,209
02/15/2005,11:32,1134.75,1134.75,1134.25,1134.50,274,274
02/15/2005,11:33,1134.50,1134.75,1134.50,1134.50,209,209
02/15/2005,11:34,1134.75,1135.00,1134.25,1135.00,680,680
02/15/2005,11:35,1134.75,1135.00,1134.75,1135.00,16,16
02/15/2005,11:36,1135.00,1135.25,1134.75,1135.00,882,882
02/15/2005,11:37,1135.25,1135.50,1135.00,1135.00,483,483
02/15/2005,11:38,1135.25,1135.25,1135.00,1135.00,188,188
02/15/2005,11:39,1135.00,1135.25,1135.00,1135.00,177,177
02/15/2005,11:40,1135.00,1135.00,1134.75,1135.00,162,162
02/15/2005,11:41,1135.00,1135.25,1135.00,1135.00,175,175
02/15/2005,11:42,1135.00,1135.00,1134.75,1134.75,681,681
02/15/2005,11:43,1135.00,1135.00,1134.75,1135.00,282,282
02/15/2005,11:44,1135.00,1135.00,1134.50,1134.75,416,416
02/15/2005,11:45,1134.75,1135.00,1134.75,1135.00,366,366
02/15/2005,11:46,1134.75,1135.00,1134.75,1134.75,173,173
02/15/2005,11:47,1134.75,1135.00,1134.75,1134.75,63,63
02/15/2005,11:48,1135.00,1135.00,1134.75,1134.75,105,105
02/15/2005,11:49,1135.00,1135.00,1134.75,1135.00,118,118
02/15/2005,11:50,1134.75,1135.50,1134.75,1135.25,826,826
02/15/2005,11:51,1135.25,1135.50,1135.00,1135.00,425,425
02/15/2005,11:52,1135.25,1135.50,1135.25,1135.25,212,212
02/15/2005,11:53,1135.25,1135.50,1135.00,1135.25,195,195
02/15/2005,11:54,1135.25,1135.50,1135.00,1135.25,462,462
02/15/2005,11:55,1135.50,1135.50,1135.25,1135.25,90,90
02/15/2005,11:56,1135.50,1135.50,1135.25,1135.25,211,211
02/15/2005,11:57,1135.25,1135.50,1135.25,1135.25,45,45
02/15/2005,11:58,1135.25,1135.75,1135.25,1135.50,475,475
02/15/2005,11:59,1135.25,1135.50,1135.00,1135.00,415,415
02/15/2005,12:00,1135.00,1135.00,1134.50,1134.75,1906,1906
02/15/2005,12:01,1134.75,1134.75,1134.25,1134.50,952,952
02/15/2005,12:02,1134.50,1134.75,1134.50,1134.75,154,154
02/15/2005,12:03,1134.50,1134.75,1134.50,1134.75,103,103
02/15/2005,12:04,1134.75,1134.75,1134.50,1134.75,383,383
02/15/2005,12:05,1134.75,1135.00,1134.75,1134.75,369,369
02/15/2005,12:06,1135.00,1135.00,1134.25,1134.50,1048,1048
02/15/2005,12:07,1134.50,1134.50,1134.25,1134.25,283,283
02/15/2005,12:08,1134.25,1134.50,1134.00,1134.00,967,967
02/15/2005,12:09,1134.00,1134.25,1133.50,1134.25,2855,2855
02/15/2005,12:10,1134.00,1134.25,1134.00,1134.00,269,269
02/15/2005,12:11,1134.00,1134.25,1133.75,1133.75,445,445
02/15/2005,12:12,1133.75,1134.00,1133.75,1133.75,625,625
02/15/2005,12:13,1133.75,1134.00,1133.75,1133.75,309,309
02/15/2005,12:14,1133.75,1134.25,1133.75,1134.00,1124,1124
02/15/2005,12:15,1134.00,1134.00,1133.25,1133.75,1515,1515
02/15/2005,12:16,1133.75,1133.75,1133.25,1133.50,756,756
02/15/2005,12:17,1133.50,1133.75,1133.50,1133.50,90,90
02/15/2005,12:18,1133.75,1133.75,1133.50,1133.50,381,381
02/15/2005,12:19,1133.75,1134.00,1133.50,1133.50,1029,1029
02/15/2005,12:20,1133.50,1133.75,1133.25,1133.50,215,215
02/15/2005,12:21,1133.50,1133.75,1133.25,1133.50,307,307
02/15/2005,12:22,1133.50,1133.75,1133.25,1133.50,158,158
02/15/2005,12:23,1133.50,1133.50,1132.75,1132.75,1954,1954
02/15/2005,12:24,1132.75,1133.50,1132.75,1133.00,1411,1411
02/15/2005,12:25,1133.25,1133.50,1133.00,1133.25,531,531
02/15/2005,12:26,1133.25,1133.50,1133.25,1133.50,104,104
02/15/2005,12:27,1133.50,1134.25,1133.25,1134.00,1624,1624
02/15/2005,12:28,1134.00,1134.00,1132.75,1133.00,2215,2215
02/15/2005,12:29,1132.75,1133.00,1131.50,1132.00,5376,5376
02/15/2005,12:30,1132.00,1132.25,1130.50,1130.75,7137,7137
02/15/2005,12:31,1130.50,1130.75,1129.75,1130.25,3770,3770
02/15/2005,12:32,1130.25,1131.00,1129.50,1130.75,4553,4553
02/15/2005,12:33,1130.75,1131.50,1130.75,1131.00,3191,3191
02/15/2005,12:34,1131.25,1131.25,1131.00,1131.00,1157,1157
02/15/2005,12:35,1131.25,1131.50,1131.00,1131.25,1147,1147
02/15/2005,12:36,1131.00,1131.25,1130.50,1130.75,2991,2991
02/15/2005,12:37,1130.75,1131.50,1130.75,1131.50,878,878
02/15/2005,12:38,1131.50,1131.50,1130.75,1131.25,909,909
02/15/2005,12:39,1131.00,1131.25,1130.75,1131.00,1377,1377
02/15/2005,12:40,1131.25,1131.50,1131.00,1131.25,729,729
02/15/2005,12:41,1131.00,1131.25,1131.00,1131.25,726,726
02/15/2005,12:42,1131.25,1131.25,1130.75,1131.25,1035,1035
02/15/2005,12:43,1131.25,1131.25,1131.00,1131.00,277,277
02/15/2005,12:44,1131.25,1131.50,1131.25,1131.25,788,788
02/15/2005,12:45,1131.25,1131.50,1131.25,1131.25,234,234
02/15/2005,12:46,1131.25,1131.75,1131.25,1131.25,1055,1055
02/15/2005,12:47,1131.25,1131.50,1131.25,1131.50,206,206
02/15/2005,12:48,1131.50,1131.50,1131.00,1131.25,939,939
02/15/2005,12:49,1131.00,1131.50,1130.75,1130.75,2172,2172
02/15/2005,12:50,1130.75,1131.50,1130.75,1131.25,632,632
02/15/2005,12:51,1131.50,1131.50,1131.00,1131.25,511,511
02/15/2005,12:52,1131.25,1131.50,1131.00,1131.25,660,660
02/15/2005,12:53,1131.25,1131.50,1131.25,1131.25,110,110
02/15/2005,12:54,1131.50,1131.50,1131.00,1131.25,319,319
02/15/2005,12:55,1131.00,1131.50,1131.00,1131.50,534,534
02/15/2005,12:56,1131.25,1131.50,1130.50,1131.25,1664,1664
02/15/2005,12:57,1131.25,1131.75,1131.25,1131.75,575,575
02/15/2005,12:58,1131.50,1131.75,1131.50,1131.75,792,792
02/15/2005,12:59,1131.50,1131.75,1131.25,1131.50,761,761
02/15/2005,13:00,1131.25,1131.50,1131.00,1131.00,793,793
02/15/2005,13:01,1131.00,1131.75,1130.75,1131.25,701,701
02/15/2005,13:02,1131.50,1131.50,1131.00,1131.25,299,299
02/15/2005,13:03,1131.25,1131.50,1131.25,1131.25,325,325
02/15/2005,13:04,1131.50,1131.50,1131.25,1131.25,110,110
02/15/2005,13:05,1131.25,1131.25,1131.00,1131.25,176,176
02/15/2005,13:06,1131.00,1131.25,1131.00,1131.25,200,200
02/15/2005,13:07,1131.25,1131.75,1131.25,1131.50,466,466
02/15/2005,13:08,1131.50,1131.50,1131.25,1131.25,51,51
02/15/2005,13:09,1131.25,1131.75,1131.00,1131.25,696,696
02/15/2005,13:10,1131.25,1131.25,1130.75,1131.00,488,488
02/15/2005,13:11,1131.00,1131.00,1130.75,1131.00,157,157
02/15/2005,13:12,1130.75,1131.25,1130.75,1131.25,593,593
02/15/2005,13:13,1131.00,1131.25,1131.00,1131.00,236,236
02/15/2005,13:14,1130.75,1131.00,1130.75,1131.00,27,27
02/15/2005,13:15,1131.00,1131.75,1130.75,1131.25,876,876
02/15/2005,13:16,1131.25,1131.50,1130.50,1130.50,1007,1007
02/15/2005,13:17,1130.75,1130.75,1130.25,1130.50,1240,1240
02/15/2005,13:18,1130.50,1130.75,1130.25,1130.50,365,365
02/15/2005,13:19,1130.50,1130.75,1130.00,1130.50,1933,1933
02/15/2005,13:20,1130.50,1130.75,1130.25,1130.50,851,851
02/15/2005,13:21,1130.75,1130.75,1130.50,1130.50,393,393
02/15/2005,13:22,1130.50,1131.75,1130.50,1131.50,2269,2269
02/15/2005,13:23,1131.25,1131.75,1131.25,1131.50,804,804
02/15/2005,13:24,1131.25,1131.50,1131.25,1131.25,763,763
02/15/2005,13:25,1131.25,1131.50,1131.00,1131.25,156,156
02/15/2005,13:26,1131.50,1131.75,1131.50,1131.50,288,288
02/15/2005,13:27,1131.50,1131.50,1131.25,1131.50,101,101
02/15/2005,13:28,1131.50,1132.50,1131.50,1132.00,3284,3284
02/15/2005,13:29,1132.00,1132.00,1131.50,1131.75,576,576
02/15/2005,13:30,1131.75,1132.00,1131.75,1131.75,203,203
02/15/2005,13:31,1132.00,1132.25,1131.75,1132.00,700,700
02/15/2005,13:32,1132.00,1132.00,1131.75,1131.75,621,621
02/15/2005,13:33,1132.00,1132.00,1131.25,1131.50,756,756
02/15/2005,13:34,1131.50,1131.50,1131.25,1131.50,70,70
02/15/2005,13:35,1131.50,1131.75,1131.00,1131.50,1081,1081
02/15/2005,13:36,1131.25,1131.75,1131.25,1131.50,449,449
02/15/2005,13:37,1131.50,1132.50,1131.50,1132.50,1706,1706
02/15/2005,13:38,1132.25,1132.25,1132.00,1132.00,522,522
02/15/2005,13:39,1132.00,1132.25,1132.00,1132.25,39,39
02/15/2005,13:40,1132.25,1132.25,1131.75,1132.00,974,974
02/15/2005,13:41,1132.00,1132.25,1132.00,1132.00,278,278
02/15/2005,13:42,1132.00,1132.25,1131.75,1132.00,752,752
02/15/2005,13:43,1132.00,1132.25,1132.00,1132.00,223,223
02/15/2005,13:44,1132.00,1132.25,1132.00,1132.25,365,365
02/15/2005,13:45,1132.25,1132.50,1132.00,1132.25,290,290
02/15/2005,13:46,1132.25,1132.25,1131.75,1131.75,563,563
02/15/2005,13:47,1131.75,1131.75,1131.25,1131.50,925,925
02/15/2005,13:48,1131.50,1132.00,1131.50,1132.00,491,491
02/15/2005,13:49,1132.00,1132.25,1131.75,1132.00,462,462
02/15/2005,13:50,1132.00,1132.00,1131.50,1131.50,314,314
02/15/2005,13:51,1131.50,1132.00,1131.50,1131.75,150,150
02/15/2005,13:52,1132.00,1132.00,1131.50,1131.50,199,199
02/15/2005,13:53,1131.50,1131.75,1131.50,1131.75,28,28
02/15/2005,13:54,1131.75,1131.75,1131.50,1131.50,79,79
02/15/2005,13:55,1131.50,1131.75,1131.50,1131.50,373,373
02/15/2005,13:56,1131.50,1132.25,1131.50,1132.00,1099,1099
02/15/2005,13:57,1132.25,1132.25,1131.75,1132.00,265,265
02/15/2005,13:58,1132.25,1132.50,1132.00,1132.50,730,730
02/15/2005,13:59,1132.25,1132.75,1132.25,1132.50,1098,1098
02/15/2005,14:00,1132.50,1132.75,1132.00,1132.75,411,411
02/15/2005,14:01,1132.50,1132.75,1132.50,1132.50,98,98
02/15/2005,14:02,1132.50,1132.75,1132.00,1132.25,468,468
02/15/2005,14:03,1132.25,1132.50,1132.00,1132.25,256,256
02/15/2005,14:04,1132.25,1132.50,1132.25,1132.25,168,168
02/15/2005,14:05,1132.25,1132.50,1132.00,1132.50,630,630
02/15/2005,14:06,1132.25,1132.50,1132.00,1132.25,309,309
02/15/2005,14:07,1132.50,1132.50,1131.75,1132.00,343,343
02/15/2005,14:08,1132.25,1132.25,1132.00,1132.00,15,15
02/15/2005,14:09,1132.00,1132.75,1132.00,1132.50,771,771
02/15/2005,14:10,1132.75,1133.00,1132.50,1133.00,781,781
02/15/2005,14:11,1132.75,1133.50,1132.75,1133.25,1889,1889
02/15/2005,14:12,1133.25,1133.75,1133.00,1133.75,1043,1043
02/15/2005,14:13,1133.75,1133.75,1133.25,1133.25,546,546
02/15/2005,14:14,1133.50,1133.50,1132.75,1133.00,689,689
02/15/2005,14:15,1133.00,1133.25,1132.75,1133.25,261,261
02/15/2005,14:16,1133.00,1133.25,1133.00,1133.00,72,72
02/15/2005,14:17,1133.00,1133.25,1132.75,1133.00,265,265
02/15/2005,14:18,1133.00,1133.25,1133.00,1133.25,88,88
02/15/2005,14:19,1133.25,1133.75,1133.25,1133.50,1120,1120
02/15/2005,14:20,1133.25,1133.50,1133.00,1133.25,370,370
02/15/2005,14:21,1133.50,1133.50,1133.25,1133.25,222,222
02/15/2005,14:22,1133.50,1133.50,1133.25,1133.50,322,322
02/15/2005,14:23,1133.25,1133.50,1133.00,1133.25,471,471
02/15/2005,14:24,1133.50,1133.75,1133.25,1133.50,513,513
02/15/2005,14:25,1133.25,1133.50,1133.25,1133.50,79,79
02/15/2005,14:26,1133.50,1133.50,1133.25,1133.25,127,127
02/15/2005,14:27,1133.50,1133.50,1133.00,1133.25,257,257
02/15/2005,14:28,1133.00,1133.50,1133.00,1133.00,306,306
02/15/2005,14:29,1133.25,1133.25,1133.00,1133.00,325,325
02/15/2005,14:30,1133.00,1133.25,1132.75,1133.00,1510,1510
02/15/2005,14:31,1133.00,1133.25,1132.75,1133.00,132,132
02/15/2005,14:32,1133.25,1133.75,1133.25,1133.75,2181,2181
02/15/2005,14:33,1133.75,1134.50,1133.50,1134.25,3028,3028
02/15/2005,14:34,1134.25,1134.25,1133.50,1134.00,1266,1266
02/15/2005,14:35,1134.00,1134.00,1133.50,1134.00,449,449
02/15/2005,14:36,1134.00,1134.00,1133.75,1134.00,166,166
02/15/2005,14:37,1133.75,1134.00,1133.75,1134.00,447,447
02/15/2005,14:38,1134.00,1134.25,1133.75,1134.00,233,233
02/15/2005,14:39,1133.75,1134.50,1133.75,1134.50,673,673
02/15/2005,14:40,1134.25,1134.50,1134.00,1134.00,330,330
02/15/2005,14:41,1134.00,1134.25,1133.75,1133.75,523,523
02/15/2005,14:42,1134.00,1134.50,1134.00,1134.25,954,954
02/15/2005,14:43,1134.00,1134.25,1134.00,1134.00,386,386
02/15/2005,14:44,1134.25,1134.25,1134.00,1134.25,425,425
02/15/2005,14:45,1134.00,1134.25,1133.75,1133.75,462,462
02/15/2005,14:46,1134.00,1134.25,1133.75,1134.25,353,353
02/15/2005,14:47,1134.25,1134.25,1134.00,1134.00,395,395
02/15/2005,14:48,1134.00,1134.25,1133.75,1133.75,374,374
02/15/2005,14:49,1133.75,1134.00,1133.50,1133.75,601,601
02/15/2005,14:50,1133.50,1133.75,1133.25,1133.75,786,786
02/15/2005,14:51,1133.50,1133.75,1133.25,1133.25,725,725
02/15/2005,14:52,1133.50,1133.75,1133.50,1133.50,496,496
02/15/2005,14:53,1133.75,1134.00,1133.50,1134.00,941,941
02/15/2005,14:54,1134.00,1134.00,1133.75,1133.75,143,143
02/15/2005,14:55,1134.00,1134.00,1133.50,1133.50,1035,1035
02/15/2005,14:56,1133.50,1133.50,1133.25,1133.25,183,183
02/15/2005,14:57,1133.50,1133.50,1133.25,1133.50,103,103
02/15/2005,14:58,1133.25,1133.50,1133.25,1133.50,483,483
02/15/2005,14:59,1133.50,1134.00,1133.25,1133.75,1605,1605
02/15/2005,15:00,1133.75,1134.25,1133.75,1134.00,4630,4630
02/15/2005,15:01,1134.00,1134.25,1133.50,1133.75,1983,1983
02/15/2005,15:02,1133.50,1133.75,1133.50,1133.50,546,546
02/15/2005,15:03,1133.50,1133.75,1133.25,1133.50,995,995
02/15/2005,15:04,1133.50,1134.00,1133.50,1133.75,1474,1474
02/15/2005,15:05,1133.75,1134.00,1133.50,1133.75,237,237
02/15/2005,15:06,1134.00,1134.25,1133.75,1134.00,1149,1149
02/15/2005,15:07,1134.25,1134.25,1133.75,1134.00,700,700
02/15/2005,15:08,1133.75,1134.00,1133.50,1133.50,719,719
02/15/2005,15:09,1133.50,1133.75,1133.25,1133.25,712,712
02/15/2005,15:10,1133.25,1133.50,1133.25,1133.50,762,762
02/15/2005,15:11,1133.25,1133.75,1133.25,1133.50,354,354
02/15/2005,15:12,1133.75,1133.75,1133.50,1133.50,276,276
02/15/2005,15:13,1133.50,1134.00,1133.50,1133.75,563,563
02/15/2005,15:14,1134.00,1134.00,1133.50,1133.75,1040,1040
02/15/2005,15:15,1133.75,1134.00,1133.25,1133.75,2844,2844
02/15/2005,15:16,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,15:26,1133.50,1133.50,1133.50,1133.50,0,0
02/15/2005,15:28,1133.25,1133.50,1133.25,1133.50,0,0
02/15/2005,15:31,1133.50,1133.50,1133.00,1133.00,407,407
02/15/2005,15:32,1133.00,1133.25,1133.00,1133.25,233,233
02/15/2005,15:33,1133.25,1133.50,1133.25,1133.50,38,38
02/15/2005,15:34,1133.25,1133.50,1133.25,1133.50,6,6
02/15/2005,15:35,1133.25,1133.50,1133.25,1133.50,105,105
02/15/2005,15:36,1133.50,1133.50,1133.50,1133.50,1,1
02/15/2005,15:37,1133.25,1133.50,1133.25,1133.25,14,14
02/15/2005,15:38,1133.50,1133.50,1133.50,1133.50,20,20
02/15/2005,15:39,1133.50,1133.50,1133.25,1133.25,20,20
02/15/2005,15:40,1133.50,1133.50,1133.50,1133.50,9,9
02/15/2005,15:42,1133.50,1133.50,1133.50,1133.50,1,1
02/15/2005,15:43,1133.75,1133.75,1133.75,1133.75,77,77
02/15/2005,15:44,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,15:45,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,15:47,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,15:48,1134.00,1134.25,1134.00,1134.00,159,159
02/15/2005,15:49,1134.00,1134.00,1134.00,1134.00,2,2
02/15/2005,15:50,1134.25,1134.25,1134.25,1134.25,94,94
02/15/2005,15:51,1134.25,1134.25,1134.00,1134.00,8,8
02/15/2005,15:52,1134.00,1134.25,1134.00,1134.25,1,1
02/15/2005,15:53,1134.25,1134.25,1134.25,1134.25,22,22
02/15/2005,15:54,1134.25,1134.50,1134.25,1134.25,8,8
02/15/2005,15:55,1134.25,1134.75,1134.25,1134.75,90,90
02/15/2005,15:56,1134.75,1135.00,1134.75,1135.00,89,89
02/15/2005,15:57,1134.75,1134.75,1134.75,1134.75,10,10
02/15/2005,15:58,1135.00,1135.00,1134.75,1135.00,23,23
02/15/2005,15:59,1135.00,1135.00,1134.75,1134.75,12,12
02/15/2005,16:00,1134.75,1135.00,1134.50,1134.50,249,249
02/15/2005,17:01,1134.50,1134.50,1134.25,1134.25,13,13
02/15/2005,17:02,1134.25,1134.25,1134.25,1134.25,5,5
02/15/2005,17:03,1134.50,1134.50,1134.25,1134.25,1,1
02/15/2005,17:05,1134.25,1134.25,1134.25,1134.25,2,2
02/15/2005,17:06,1134.25,1134.25,1134.25,1134.25,4,4
02/15/2005,17:07,1134.50,1134.50,1134.50,1134.50,2,2
02/15/2005,17:08,1134.50,1134.50,1134.25,1134.25,1,1
02/15/2005,17:12,1134.25,1134.25,1134.25,1134.25,16,16
02/15/2005,17:13,1134.25,1134.50,1134.25,1134.25,30,30
02/15/2005,17:14,1134.25,1134.25,1134.25,1134.25,12,12
02/15/2005,17:15,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,17:16,1134.25,1134.25,1134.25,1134.25,0,0
02/15/2005,17:17,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,17:18,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,17:23,1134.00,1134.25,1134.00,1134.25,3,3
02/15/2005,17:27,1134.25,1134.25,1134.25,1134.25,0,0
02/15/2005,17:28,1134.25,1134.25,1134.25,1134.25,30,30
02/15/2005,17:29,1134.25,1134.25,1134.25,1134.25,16,16
02/15/2005,17:30,1134.25,1134.25,1134.25,1134.25,0,0
02/15/2005,17:31,1134.25,1134.25,1134.25,1134.25,1,1
02/15/2005,17:32,1134.25,1134.25,1134.25,1134.25,2,2
02/15/2005,17:33,1134.25,1134.25,1134.25,1134.25,1,1
02/15/2005,17:36,1134.25,1134.25,1134.25,1134.25,4,4
02/15/2005,17:46,1134.25,1134.25,1134.25,1134.25,6,6
02/15/2005,17:47,1134.25,1134.25,1134.25,1134.25,1,1
02/15/2005,17:49,1134.50,1134.50,1134.25,1134.25,2,2
02/15/2005,17:52,1134.25,1134.25,1134.00,1134.00,21,21
02/15/2005,17:58,1134.00,1134.00,1134.00,1134.00,25,25
02/15/2005,17:59,1134.00,1134.00,1134.00,1134.00,27,27
02/15/2005,18:00,1134.00,1134.00,1134.00,1134.00,11,11
02/15/2005,18:01,1134.00,1134.00,1134.00,1134.00,2,2
02/15/2005,18:02,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,18:04,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,18:05,1134.00,1134.00,1134.00,1134.00,15,15
02/15/2005,18:07,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,18:10,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,18:13,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,18:16,1134.25,1134.25,1134.25,1134.25,0,0
02/15/2005,18:17,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,18:18,1134.25,1134.25,1134.25,1134.25,0,0
02/15/2005,18:21,1134.25,1134.25,1134.25,1134.25,13,13
02/15/2005,18:23,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,18:24,1134.25,1134.25,1134.25,1134.25,0,0
02/15/2005,18:27,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,18:28,1134.25,1134.25,1134.00,1134.00,2,2
02/15/2005,18:32,1134.25,1134.25,1134.25,1134.25,0,0
02/15/2005,18:33,1134.25,1134.25,1134.25,1134.25,8,8
02/15/2005,18:42,1134.00,1134.00,1134.00,1134.00,19,19
02/15/2005,18:43,1134.00,1134.00,1134.00,1134.00,2,2
02/15/2005,18:47,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,18:48,1133.75,1133.75,1133.75,1133.75,54,54
02/15/2005,18:49,1133.75,1134.00,1133.75,1134.00,2,2
02/15/2005,18:55,1134.00,1134.00,1134.00,1134.00,55,55
02/15/2005,18:56,1134.00,1134.00,1134.00,1134.00,12,12
02/15/2005,18:57,1134.00,1134.00,1134.00,1134.00,2,2
02/15/2005,18:58,1134.00,1134.00,1134.00,1134.00,2,2
02/15/2005,19:01,1134.00,1134.00,1134.00,1134.00,44,44
02/15/2005,19:02,1134.00,1134.00,1133.75,1133.75,10,10
02/15/2005,19:07,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,19:10,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,19:12,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,19:14,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,19:16,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,19:18,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,19:23,1133.75,1133.75,1133.75,1133.75,8,8
02/15/2005,19:24,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,19:25,1133.75,1133.75,1133.75,1133.75,6,6
02/15/2005,19:26,1134.00,1134.00,1134.00,1134.00,2,2
02/15/2005,19:34,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,19:38,1134.00,1134.00,1134.00,1134.00,3,3
02/15/2005,19:39,1134.00,1134.00,1133.75,1134.00,3,3
02/15/2005,19:40,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,19:41,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,19:42,1134.00,1134.00,1134.00,1134.00,3,3
02/15/2005,19:43,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,19:44,1133.75,1133.75,1133.75,1133.75,3,3
02/15/2005,19:46,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,19:50,1133.75,1134.00,1133.75,1134.00,15,15
02/15/2005,19:51,1134.00,1134.00,1134.00,1134.00,2,2
02/15/2005,19:56,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,19:59,1134.00,1134.00,1134.00,1134.00,3,3
02/15/2005,20:05,1133.75,1133.75,1133.75,1133.75,1,1
02/15/2005,20:10,1133.75,1133.75,1133.75,1133.75,1,1
02/15/2005,20:25,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,20:27,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,20:28,1133.75,1133.75,1133.75,1133.75,1,1
02/15/2005,20:33,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,20:35,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,20:46,1133.75,1134.00,1133.75,1134.00,2,2
02/15/2005,20:47,1134.00,1134.00,1134.00,1134.00,25,25
02/15/2005,20:49,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,20:51,1133.75,1133.75,1133.75,1133.75,1,1
02/15/2005,20:52,1134.00,1134.00,1134.00,1134.00,15,15
02/15/2005,20:53,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,20:55,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,20:59,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,21:01,1133.75,1133.75,1133.75,1133.75,14,14
02/15/2005,21:03,1133.75,1133.75,1133.75,1133.75,3,3
02/15/2005,21:04,1133.75,1133.75,1133.50,1133.50,17,17
02/15/2005,21:22,1133.75,1133.75,1133.75,1133.75,3,3
02/15/2005,21:27,1133.75,1133.75,1133.75,1133.75,2,2
02/15/2005,21:30,1133.50,1133.50,1133.50,1133.50,0,0
02/15/2005,21:31,1133.75,1134.00,1133.75,1134.00,10,10
02/15/2005,21:33,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,21:34,1133.75,1133.75,1133.75,1133.75,2,2
02/15/2005,21:37,1133.75,1133.75,1133.50,1133.50,5,5
02/15/2005,21:38,1133.75,1133.75,1133.75,1133.75,5,5
02/15/2005,21:39,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,21:40,1133.50,1133.50,1133.50,1133.50,1,1
02/15/2005,21:45,1133.50,1133.50,1133.50,1133.50,0,0
02/15/2005,21:47,1133.50,1133.50,1133.50,1133.50,1,1
02/15/2005,21:58,1133.75,1133.75,1133.75,1133.75,1,1
02/15/2005,21:59,1133.75,1134.25,1133.75,1134.25,69,69
02/15/2005,22:00,1134.25,1134.25,1134.25,1134.25,18,18
02/15/2005,22:01,1134.00,1134.00,1134.00,1134.00,15,15
02/15/2005,22:02,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,22:04,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,22:05,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,22:06,1134.00,1134.00,1133.75,1133.75,7,7
02/15/2005,22:09,1134.00,1134.00,1134.00,1134.00,1,1
02/15/2005,22:15,1133.75,1133.75,1133.75,1133.75,10,10
02/15/2005,22:16,1133.75,1133.75,1133.75,1133.75,1,1
02/15/2005,22:27,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,22:28,1133.75,1133.75,1133.75,1133.75,5,5
02/15/2005,22:33,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,22:44,1134.00,1134.00,1134.00,1134.00,0,0
02/15/2005,22:45,1133.75,1133.75,1133.75,1133.75,0,0
02/15/2005,22:47,1134.00,1134.00,1134.00,1134.00,5,5
02/15/2005,22:53,1133.75,1133.75,1133.75,1133.75,1,1
02/15/2005,23:05,1133.75,1133.75,1133.75,1133.75,5,5
02/15/2005,23:06,1133.75,1133.75,1133.75,1133.75,5,5
02/15/2005,23:07,1133.75,1134.00,1133.75,1134.00,8,8
02/15/2005,23:08,1133.75,1133.75,1133.75,1133.75,5,5
02/15/2005,23:09,1133.75,1133.75,1133.75,1133.75,2,2
02/15/2005,23:13,1133.50,1133.50,1133.50,1133.50,5,5
02/15/2005,23:15,1133.50,1133.50,1133.50,1133.50,10,10
02/15/2005,23:20,1133.50,1133.50,1133.50,1133.50,0,0
02/15/2005,23:21,1133.50,1133.50,1133.50,1133.50,7,7
02/15/2005,23:22,1133.50,1133.50,1133.50,1133.50,10,10
02/15/2005,23:23,1133.50,1133.50,1133.50,1133.50,0,0
02/15/2005,23:24,1133.50,1133.50,1133.50,1133.50,32,32
02/15/2005,23:26,1133.50,1133.50,1133.50,1133.50,2,2
02/15/2005,23:27,1133.50,1133.50,1133.50,1133.50,2,2
02/15/2005,23:29,1133.25,1133.50,1133.25,1133.50,1,1
02/15/2005,23:30,1133.50,1133.50,1133.50,1133.50,2,2
02/15/2005,23:32,1133.50,1133.50,1133.50,1133.50,1,1
02/15/2005,23:37,1133.50,1133.50,1133.50,1133.50,1,1
02/15/2005,23:38,1133.50,1133.50,1133.50,1133.50,0,0
02/15/2005,23:39,1133.50,1133.50,1133.50,1133.50,0,0
02/15/2005,23:45,1133.25,1133.25,1133.25,1133.25,0,0
02/15/2005,23:48,1133.25,1133.25,1133.25,1133.25,0,0
02/15/2005,23:51,1133.50,1133.50,1133.50,1133.50,5,5
02/15/2005,23:52,1133.50,1133.50,1133.50,1133.50,26,26
02/15/2005,23:56,1133.50,1133.75,1133.50,1133.75,3,3
02/16/2005,00:01,1133.50,1133.50,1133.50,1133.50,0,0
02/16/2005,00:02,1133.75,1133.75,1133.75,1133.75,0,0
02/16/2005,00:06,1133.75,1133.75,1133.75,1133.75,2,2
02/16/2005,00:09,1133.50,1133.50,1133.50,1133.50,7,7
02/16/2005,00:10,1133.75,1133.75,1133.75,1133.75,15,15
02/16/2005,00:13,1133.75,1133.75,1133.75,1133.75,0,0
02/16/2005,00:19,1133.75,1133.75,1133.75,1133.75,1,1
02/16/2005,00:22,1133.75,1133.75,1133.75,1133.75,7,7
02/16/2005,00:23,1133.75,1133.75,1133.75,1133.75,0,0
02/16/2005,00:32,1133.75,1133.75,1133.75,1133.75,0,0
02/16/2005,00:33,1133.75,1133.75,1133.75,1133.75,5,5
02/16/2005,00:35,1133.75,1133.75,1133.75,1133.75,10,10
02/16/2005,00:40,1133.75,1133.75,1133.75,1133.75,1,1
02/16/2005,00:45,1133.75,1133.75,1133.75,1133.75,1,1
02/16/2005,00:56,1133.75,1133.75,1133.75,1133.75,0,0
02/16/2005,00:57,1133.75,1133.75,1133.75,1133.75,0,0
02/16/2005,00:59,1133.75,1133.75,1133.75,1133.75,0,0
02/16/2005,01:01,1134.00,1134.00,1134.00,1134.00,0,0
02/16/2005,01:03,1133.75,1133.75,1133.75,1133.75,2,2
02/16/2005,01:07,1133.75,1133.75,1133.75,1133.75,7,7
02/16/2005,01:09,1133.75,1133.75,1133.75,1133.75,3,3
02/16/2005,01:10,1133.75,1133.75,1133.75,1133.75,1,1
02/16/2005,01:11,1133.75,1133.75,1133.75,1133.75,1,1
02/16/2005,01:12,1133.50,1133.50,1133.50,1133.50,0,0
02/16/2005,01:16,1133.50,1133.50,1133.50,1133.50,35,35
02/16/2005,01:17,1133.75,1133.75,1133.75,1133.75,0,0
02/16/2005,01:22,1133.50,1133.50,1133.50,1133.50,15,15
02/16/2005,01:23,1133.50,1133.75,1133.50,1133.75,20,20
02/16/2005,01:24,1133.50,1133.50,1133.50,1133.50,0,0
02/16/2005,01:25,1133.50,1133.50,1133.25,1133.25,232,232
02/16/2005,01:26,1133.25,1133.25,1133.25,1133.25,0,0
02/16/2005,01:27,1133.25,1133.25,1133.25,1133.25,12,12
02/16/2005,01:29,1133.50,1133.50,1133.25,1133.25,8,8
02/16/2005,01:31,1133.25,1133.25,1133.25,1133.25,1,1
02/16/2005,01:32,1133.25,1133.25,1133.25,1133.25,1,1
02/16/2005,01:34,1133.25,1133.25,1133.25,1133.25,5,5
02/16/2005,01:35,1133.25,1133.25,1133.25,1133.25,5,5
02/16/2005,01:36,1133.25,1133.25,1133.25,1133.25,10,10
02/16/2005,01:38,1133.25,1133.25,1133.25,1133.25,2,2
02/16/2005,01:39,1133.25,1133.25,1133.25,1133.25,1,1
02/16/2005,01:41,1133.50,1133.50,1133.50,1133.50,1,1
02/16/2005,01:42,1133.50,1133.50,1133.50,1133.50,25,25
02/16/2005,01:55,1133.25,1133.25,1133.25,1133.25,1,1
02/16/2005,02:01,1133.25,1133.25,1133.25,1133.25,3,3
02/16/2005,02:02,1133.25,1133.50,1133.25,1133.50,11,11
02/16/2005,02:03,1133.50,1133.50,1133.50,1133.50,5,5
02/16/2005,02:04,1133.25,1133.25,1133.25,1133.25,128,128
02/16/2005,02:05,1133.00,1133.00,1133.00,1133.00,141,141
02/16/2005,02:06,1133.25,1133.25,1133.25,1133.25,45,45
02/16/2005,02:07,1133.00,1133.00,1133.00,1133.00,23,23
02/16/2005,02:08,1133.00,1133.00,1133.00,1133.00,17,17
02/16/2005,02:09,1133.00,1133.00,1133.00,1133.00,2,2
02/16/2005,02:12,1133.25,1133.50,1133.25,1133.50,55,55
02/16/2005,02:13,1133.50,1133.50,1133.50,1133.50,28,28
02/16/2005,02:14,1133.50,1133.50,1133.50,1133.50,6,6
02/16/2005,02:15,1133.50,1133.50,1133.50,1133.50,5,5
02/16/2005,02:16,1133.50,1133.50,1133.50,1133.50,3,3
02/16/2005,02:17,1133.50,1133.50,1133.25,1133.50,21,21
02/16/2005,02:18,1133.50,1133.50,1133.50,1133.50,50,50
02/16/2005,02:19,1133.50,1133.50,1133.25,1133.25,77,77
02/16/2005,02:20,1133.25,1133.25,1133.00,1133.00,53,53
02/16/2005,02:21,1133.00,1133.00,1132.75,1133.00,130,130
02/16/2005,02:22,1133.00,1133.00,1132.75,1133.00,38,38
02/16/2005,02:23,1133.00,1133.00,1133.00,1133.00,1,1
02/16/2005,02:24,1132.75,1133.00,1132.75,1133.00,26,26
02/16/2005,02:25,1133.00,1133.00,1133.00,1133.00,6,6
02/16/2005,02:26,1133.00,1133.00,1132.75,1132.75,8,8
02/16/2005,02:27,1133.00,1133.00,1133.00,1133.00,1,1
02/16/2005,02:28,1132.75,1132.75,1132.75,1132.75,0,0
02/16/2005,02:29,1132.75,1132.75,1132.50,1132.50,190,190
02/16/2005,02:30,1132.50,1132.50,1132.25,1132.50,25,25
02/16/2005,02:31,1132.50,1132.50,1132.25,1132.50,70,70
02/16/2005,02:32,1132.50,1132.75,1132.50,1132.75,13,13
02/16/2005,02:33,1132.75,1132.75,1132.75,1132.75,13,13
02/16/2005,02:34,1132.50,1132.50,1132.50,1132.50,1,1
02/16/2005,02:35,1132.50,1132.50,1132.50,1132.50,18,18
02/16/2005,02:36,1132.25,1132.25,1132.25,1132.25,2,2
02/16/2005,02:37,1132.25,1132.25,1132.25,1132.25,3,3
02/16/2005,02:39,1132.50,1132.50,1132.50,1132.50,17,17
02/16/2005,02:40,1132.50,1132.50,1132.50,1132.50,0,0
02/16/2005,02:41,1132.75,1133.00,1132.75,1133.00,29,29
02/16/2005,02:42,1132.75,1132.75,1132.75,1132.75,3,3
02/16/2005,02:44,1132.50,1132.75,1132.50,1132.75,16,16
02/16/2005,02:45,1132.75,1132.75,1132.75,1132.75,1,1
02/16/2005,02:46,1132.75,1132.75,1132.75,1132.75,1,1
02/16/2005,02:48,1132.75,1132.75,1132.75,1132.75,5,5
02/16/2005,02:51,1132.50,1132.50,1132.50,1132.50,20,20
02/16/2005,02:52,1132.50,1132.50,1132.50,1132.50,13,13
02/16/2005,02:53,1132.50,1132.50,1132.50,1132.50,3,3
02/16/2005,02:54,1132.50,1132.50,1132.25,1132.25,11,11
02/16/2005,02:55,1132.25,1132.50,1132.25,1132.25,5,5
02/16/2005,02:56,1132.25,1132.25,1132.25,1132.25,247,247
02/16/2005,02:57,1132.00,1132.75,1132.00,1132.50,59,59
02/16/2005,02:58,1132.50,1132.50,1132.50,1132.50,17,17
02/16/2005,02:59,1132.50,1132.50,1132.50,1132.50,16,16
02/16/2005,03:00,1132.25,1132.25,1132.00,1132.00,98,98
02/16/2005,03:01,1132.00,1132.25,1132.00,1132.25,20,20
02/16/2005,03:02,1132.00,1132.00,1132.00,1132.00,50,50
02/16/2005,03:03,1131.75,1131.75,1131.75,1131.75,42,42
02/16/2005,03:04,1131.75,1132.00,1131.75,1132.00,27,27
02/16/2005,03:05,1131.75,1132.00,1131.75,1132.00,65,65
02/16/2005,03:06,1131.75,1131.75,1131.50,1131.75,53,53
02/16/2005,03:07,1131.75,1131.75,1131.75,1131.75,6,6
02/16/2005,03:08,1131.75,1131.75,1131.50,1131.50,2,2
02/16/2005,03:09,1131.50,1131.75,1131.50,1131.75,55,55
02/16/2005,03:10,1131.75,1131.75,1131.75,1131.75,17,17
02/16/2005,03:11,1131.50,1131.75,1131.50,1131.75,26,26
02/16/2005,03:12,1131.75,1132.00,1131.75,1132.00,11,11
02/16/2005,03:13,1132.00,1132.00,1132.00,1132.00,3,3
02/16/2005,03:14,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,03:15,1132.00,1132.00,1131.75,1131.75,4,4
02/16/2005,03:16,1131.75,1131.75,1131.75,1131.75,3,3
02/16/2005,03:17,1132.00,1132.00,1131.75,1131.75,76,76
02/16/2005,03:18,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,03:19,1131.75,1131.75,1131.75,1131.75,25,25
02/16/2005,03:20,1131.75,1131.75,1131.75,1131.75,16,16
02/16/2005,03:22,1131.75,1131.75,1131.75,1131.75,64,64
02/16/2005,03:23,1131.75,1131.75,1131.75,1131.75,54,54
02/16/2005,03:24,1131.50,1131.50,1131.50,1131.50,2,2
02/16/2005,03:25,1131.50,1131.50,1131.50,1131.50,10,10
02/16/2005,03:26,1131.50,1131.50,1131.50,1131.50,1,1
02/16/2005,03:28,1131.75,1131.75,1131.75,1131.75,52,52
02/16/2005,03:29,1131.75,1132.00,1131.75,1132.00,67,67
02/16/2005,03:30,1132.00,1132.00,1132.00,1132.00,1,1
02/16/2005,03:31,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,03:33,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,03:34,1132.00,1132.00,1131.75,1131.75,50,50
02/16/2005,03:35,1132.00,1132.00,1132.00,1132.00,1,1
02/16/2005,03:36,1132.00,1132.00,1132.00,1132.00,65,65
02/16/2005,03:37,1132.00,1132.00,1132.00,1132.00,25,25
02/16/2005,03:38,1132.00,1132.00,1132.00,1132.00,18,18
02/16/2005,03:39,1132.00,1132.25,1132.00,1132.25,128,128
02/16/2005,03:40,1132.25,1132.25,1132.00,1132.25,21,21
02/16/2005,03:41,1132.50,1132.50,1132.50,1132.50,1,1
02/16/2005,03:42,1132.25,1132.25,1132.25,1132.25,10,10
02/16/2005,03:44,1132.25,1132.25,1132.00,1132.00,18,18
02/16/2005,03:45,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,03:46,1132.00,1132.00,1132.00,1132.00,11,11
02/16/2005,03:47,1132.00,1132.00,1132.00,1132.00,13,13
02/16/2005,03:48,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,03:49,1132.00,1132.00,1132.00,1132.00,13,13
02/16/2005,03:50,1132.00,1132.00,1132.00,1132.00,2,2
02/16/2005,03:51,1132.00,1132.00,1132.00,1132.00,1,1
02/16/2005,03:52,1132.00,1132.00,1132.00,1132.00,20,20
02/16/2005,03:53,1132.00,1132.00,1132.00,1132.00,5,5
02/16/2005,03:54,1132.00,1132.00,1132.00,1132.00,14,14
02/16/2005,03:55,1132.00,1132.00,1132.00,1132.00,6,6
02/16/2005,03:58,1132.00,1132.00,1131.75,1131.75,3,3
02/16/2005,04:00,1131.75,1132.00,1131.75,1132.00,5,5
02/16/2005,04:01,1131.75,1131.75,1131.75,1131.75,1,1
02/16/2005,04:02,1131.75,1131.75,1131.75,1131.75,5,5
02/16/2005,04:05,1131.75,1131.75,1131.75,1131.75,2,2
02/16/2005,04:06,1131.75,1131.75,1131.75,1131.75,13,13
02/16/2005,04:07,1131.75,1131.75,1131.75,1131.75,4,4
02/16/2005,04:08,1131.75,1131.75,1131.50,1131.50,4,4
02/16/2005,04:09,1131.50,1131.50,1131.50,1131.50,0,0
02/16/2005,04:10,1131.75,1131.75,1131.75,1131.75,2,2
02/16/2005,04:11,1131.75,1131.75,1131.75,1131.75,1,1
02/16/2005,04:12,1131.75,1131.75,1131.75,1131.75,45,45
02/16/2005,04:14,1131.75,1131.75,1131.75,1131.75,1,1
02/16/2005,04:16,1132.00,1132.00,1132.00,1132.00,4,4
02/16/2005,04:17,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,04:18,1132.00,1132.00,1132.00,1132.00,1,1
02/16/2005,04:20,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,04:21,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,04:24,1132.00,1132.00,1132.00,1132.00,6,6
02/16/2005,04:25,1132.00,1132.00,1132.00,1132.00,3,3
02/16/2005,04:27,1132.00,1132.00,1132.00,1132.00,9,9
02/16/2005,04:28,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,04:31,1132.00,1132.00,1132.00,1132.00,3,3
02/16/2005,04:32,1132.00,1132.00,1132.00,1132.00,8,8
02/16/2005,04:33,1132.00,1132.00,1132.00,1132.00,1,1
02/16/2005,04:34,1132.00,1132.00,1132.00,1132.00,1,1
02/16/2005,04:35,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,04:38,1131.75,1132.00,1131.75,1132.00,7,7
02/16/2005,04:39,1132.00,1132.00,1132.00,1132.00,5,5
02/16/2005,04:40,1131.75,1131.75,1131.75,1131.75,5,5
02/16/2005,04:41,1131.75,1131.75,1131.75,1131.75,2,2
02/16/2005,04:45,1131.75,1131.75,1131.75,1131.75,2,2
02/16/2005,04:51,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,04:52,1131.75,1131.75,1131.50,1131.50,17,17
02/16/2005,04:53,1131.50,1131.75,1131.50,1131.75,77,77
02/16/2005,04:54,1131.75,1131.75,1131.75,1131.75,1,1
02/16/2005,04:56,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,04:58,1131.75,1131.75,1131.75,1131.75,1,1
02/16/2005,04:59,1131.75,1131.75,1131.25,1131.50,129,129
02/16/2005,05:00,1131.50,1131.50,1131.50,1131.50,26,26
02/16/2005,05:01,1131.50,1131.50,1131.50,1131.50,31,31
02/16/2005,05:02,1131.50,1131.50,1131.50,1131.50,25,25
02/16/2005,05:03,1131.50,1131.50,1131.50,1131.50,30,30
02/16/2005,05:04,1131.50,1131.50,1131.25,1131.25,18,18
02/16/2005,05:07,1131.50,1131.75,1131.50,1131.50,26,26
02/16/2005,05:09,1131.50,1131.50,1131.50,1131.50,1,1
02/16/2005,05:13,1131.75,1131.75,1131.75,1131.75,7,7
02/16/2005,05:14,1131.75,1131.75,1131.75,1131.75,13,13
02/16/2005,05:15,1131.75,1131.75,1131.75,1131.75,5,5
02/16/2005,05:16,1131.50,1131.50,1131.50,1131.50,10,10
02/16/2005,05:19,1131.75,1131.75,1131.75,1131.75,81,81
02/16/2005,05:20,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,05:21,1131.75,1131.75,1131.75,1131.75,2,2
02/16/2005,05:22,1131.75,1131.75,1131.75,1131.75,9,9
02/16/2005,05:23,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,05:24,1131.75,1131.75,1131.75,1131.75,14,14
02/16/2005,05:25,1131.50,1131.50,1131.50,1131.50,1,1
02/16/2005,05:26,1131.50,1131.50,1131.50,1131.50,17,17
02/16/2005,05:27,1131.50,1131.50,1131.50,1131.50,0,0
02/16/2005,05:29,1131.75,1131.75,1131.75,1131.75,38,38
02/16/2005,05:30,1131.75,1131.75,1131.75,1131.75,16,16
02/16/2005,05:31,1132.00,1132.00,1132.00,1132.00,5,5
02/16/2005,05:32,1132.00,1132.00,1132.00,1132.00,5,5
02/16/2005,05:33,1131.75,1131.75,1131.75,1131.75,28,28
02/16/2005,05:34,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,05:35,1131.75,1131.75,1131.75,1131.75,2,2
02/16/2005,05:36,1131.75,1132.00,1131.75,1132.00,1,1
02/16/2005,05:38,1132.00,1132.00,1132.00,1132.00,4,4
02/16/2005,05:39,1131.75,1131.75,1131.75,1131.75,7,7
02/16/2005,05:41,1131.75,1132.00,1131.75,1132.00,1,1
02/16/2005,05:43,1131.75,1131.75,1131.75,1131.75,22,22
02/16/2005,05:44,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,05:45,1132.00,1132.00,1131.75,1131.75,8,8
02/16/2005,05:48,1131.75,1131.75,1131.75,1131.75,2,2
02/16/2005,05:51,1131.75,1131.75,1131.75,1131.75,1,1
02/16/2005,05:52,1132.00,1132.00,1132.00,1132.00,53,53
02/16/2005,05:53,1132.00,1132.00,1132.00,1132.00,1,1
02/16/2005,05:54,1132.00,1132.00,1131.75,1131.75,3,3
02/16/2005,05:55,1131.75,1131.75,1131.75,1131.75,10,10
02/16/2005,05:59,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,06:01,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,06:02,1132.00,1132.00,1132.00,1132.00,2,2
02/16/2005,06:03,1131.75,1131.75,1131.75,1131.75,1,1
02/16/2005,06:04,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,06:05,1132.00,1132.25,1132.00,1132.00,86,86
02/16/2005,06:06,1132.00,1132.00,1131.75,1131.75,58,58
02/16/2005,06:07,1132.00,1132.00,1132.00,1132.00,2,2
02/16/2005,06:08,1131.75,1131.75,1131.75,1131.75,0,0
02/16/2005,06:11,1131.75,1131.75,1131.75,1131.75,5,5
02/16/2005,06:12,1131.75,1132.00,1131.75,1132.00,83,83
02/16/2005,06:13,1132.00,1132.00,1132.00,1132.00,3,3
02/16/2005,06:15,1132.00,1132.00,1132.00,1132.00,5,5
02/16/2005,06:16,1132.00,1132.00,1132.00,1132.00,10,10
02/16/2005,06:17,1132.00,1132.00,1132.00,1132.00,70,70
02/16/2005,06:18,1132.00,1132.00,1131.75,1131.75,37,37
02/16/2005,06:19,1132.00,1132.00,1132.00,1132.00,6,6
02/16/2005,06:20,1132.00,1132.25,1132.00,1132.25,1,1
02/16/2005,06:21,1132.00,1132.00,1132.00,1132.00,25,25
02/16/2005,06:22,1132.00,1132.00,1132.00,1132.00,0,0
02/16/2005,06:23,1132.00,1132.00,1132.00,1132.00,26,26
02/16/2005,06:25,1132.25,1132.50,1132.25,1132.50,164,164
02/16/2005,06:27,1132.25,1132.25,1132.25,1132.25,3,3
02/16/2005,06:28,1132.50,1132.75,1132.50,1132.50,186,186
02/16/2005,06:29,1132.50,1132.50,1132.25,1132.25,1,1
02/16/2005,06:30,1132.50,1132.50,1132.50,1132.50,1,1
02/16/2005,06:31,1132.50,1132.50,1132.50,1132.50,1,1
02/16/2005,06:34,1132.25,1132.25,1132.25,1132.25,25,25
02/16/2005,06:35,1132.50,1132.50,1132.50,1132.50,3,3
02/16/2005,06:36,1132.50,1132.50,1132.50,1132.50,0,0
02/16/2005,06:38,1132.50,1132.50,1132.50,1132.50,3,3
02/16/2005,06:39,1132.50,1132.50,1132.50,1132.50,39,39
02/16/2005,06:40,1132.50,1132.50,1132.50,1132.50,6,6
02/16/2005,06:41,1132.50,1132.50,1132.50,1132.50,0,0
02/16/2005,06:42,1132.50,1132.50,1132.25,1132.25,13,13
02/16/2005,06:44,1132.50,1132.50,1132.50,1132.50,1,1
02/16/2005,06:46,1132.50,1132.50,1132.50,1132.50,6,6
02/16/2005,06:47,1132.50,1132.50,1132.50,1132.50,1,1
02/16/2005,06:49,1132.25,1132.25,1132.25,1132.25,5,5
02/16/2005,06:50,1132.25,1132.25,1132.25,1132.25,1,1
02/16/2005,06:52,1132.25,1132.25,1132.25,1132.25,25,25
02/16/2005,06:53,1132.25,1132.25,1132.00,1132.00,2,2
02/16/2005,06:54,1132.00,1132.00,1132.00,1132.00,5,5
02/16/2005,06:55,1132.00,1132.00,1132.00,1132.00,76,76
02/16/2005,06:56,1132.00,1132.00,1131.75,1132.00,12,12
02/16/2005,06:57,1132.00,1132.00,1132.00,1132.00,64,64
02/16/2005,06:58,1132.25,1132.25,1132.00,1132.00,66,66
02/16/2005,06:59,1132.00,1132.25,1132.00,1132.25,42,42
02/16/2005,07:00,1132.25,1132.25,1132.00,1132.00,20,20
02/16/2005,07:01,1132.25,1132.25,1132.00,1132.00,68,68
02/16/2005,07:02,1132.25,1132.25,1132.25,1132.25,31,31
02/16/2005,07:03,1132.50,1132.50,1132.25,1132.25,1,1
02/16/2005,07:04,1132.25,1132.25,1132.25,1132.25,1,1
02/16/2005,07:05,1132.25,1132.25,1132.25,1132.25,71,71
02/16/2005,07:06,1132.25,1132.25,1132.00,1132.25,60,60
02/16/2005,07:07,1132.00,1132.00,1131.75,1131.75,20,20
02/16/2005,07:08,1131.75,1132.00,1131.75,1132.00,1,1
02/16/2005,07:09,1131.75,1132.00,1131.50,1131.50,331,331
02/16/2005,07:10,1131.50,1131.75,1131.25,1131.25,357,357
02/16/2005,07:11,1131.50,1131.75,1131.50,1131.50,126,126
02/16/2005,07:12,1131.25,1131.50,1131.00,1131.25,216,216
02/16/2005,07:13,1131.00,1131.25,1131.00,1131.25,68,68
02/16/2005,07:14,1131.25,1131.25,1131.00,1131.00,27,27
02/16/2005,07:15,1131.25,1131.25,1130.75,1131.00,278,278
02/16/2005,07:16,1131.00,1131.00,1131.00,1131.00,15,15
02/16/2005,07:17,1130.75,1131.00,1130.75,1130.75,39,39
02/16/2005,07:18,1131.00,1131.00,1131.00,1131.00,42,42
02/16/2005,07:19,1131.00,1131.00,1130.75,1131.00,99,99
02/16/2005,07:20,1131.00,1131.00,1131.00,1131.00,52,52
02/16/2005,07:21,1131.00,1131.00,1131.00,1131.00,93,93
02/16/2005,07:22,1131.00,1131.00,1130.75,1130.75,20,20
02/16/2005,07:23,1131.00,1131.00,1130.75,1131.00,8,8
02/16/2005,07:24,1131.00,1131.00,1131.00,1131.00,211,211
02/16/2005,07:25,1131.00,1131.00,1131.00,1131.00,76,76
02/16/2005,07:26,1131.25,1131.25,1131.25,1131.25,179,179
02/16/2005,07:27,1131.25,1131.25,1130.75,1131.00,101,101
02/16/2005,07:28,1131.00,1131.00,1130.50,1130.75,252,252
02/16/2005,07:29,1130.50,1130.75,1130.25,1130.25,948,948
02/16/2005,07:30,1130.25,1130.50,1129.75,1130.25,1133,1133
02/16/2005,07:31,1130.25,1131.00,1130.00,1130.75,531,531
02/16/2005,07:32,1130.75,1130.75,1130.50,1130.75,159,159
02/16/2005,07:33,1130.75,1131.00,1130.00,1130.00,268,268
02/16/2005,07:34,1130.25,1130.25,1129.75,1129.75,372,372
02/16/2005,07:35,1129.75,1130.00,1129.75,1129.75,175,175
02/16/2005,07:36,1129.75,1130.00,1129.50,1129.50,369,369
02/16/2005,07:37,1129.50,1129.50,1129.00,1129.00,547,547
02/16/2005,07:38,1129.00,1129.25,1128.50,1129.00,983,983
02/16/2005,07:39,1129.25,1129.50,1129.00,1129.50,443,443
02/16/2005,07:40,1129.50,1129.75,1129.25,1129.25,548,548
02/16/2005,07:41,1129.25,1129.50,1129.00,1129.25,689,689
02/16/2005,07:42,1129.25,1129.25,1128.75,1129.00,1039,1039
02/16/2005,07:43,1128.75,1129.00,1128.25,1128.50,620,620
02/16/2005,07:44,1128.25,1128.50,1127.00,1127.25,1965,1965
02/16/2005,07:45,1127.25,1127.50,1126.50,1127.50,1327,1327
02/16/2005,07:46,1127.50,1127.75,1127.00,1127.50,1214,1214
02/16/2005,07:47,1127.50,1127.50,1126.50,1127.25,1848,1848
02/16/2005,07:48,1127.50,1129.00,1127.00,1128.75,1763,1763
02/16/2005,07:49,1128.75,1129.50,1128.50,1129.00,760,760
02/16/2005,07:50,1129.00,1129.00,1128.50,1128.50,989,989
02/16/2005,07:51,1128.50,1128.50,1127.75,1128.25,438,438
02/16/2005,07:52,1128.50,1128.75,1128.25,1128.75,338,338
02/16/2005,07:53,1128.75,1129.25,1128.50,1129.00,615,615
02/16/2005,07:54,1129.00,1130.00,1128.75,1129.75,913,913
02/16/2005,07:55,1129.75,1130.00,1129.50,1129.50,548,548
02/16/2005,07:56,1129.50,1129.75,1129.25,1129.50,231,231
02/16/2005,07:57,1129.25,1129.75,1129.00,1129.25,450,450
02/16/2005,07:58,1129.25,1129.50,1129.25,1129.50,76,76
02/16/2005,07:59,1129.50,1129.50,1129.00,1129.25,173,173
02/16/2005,08:00,1129.25,1129.75,1129.00,1129.00,591,591
02/16/2005,08:01,1129.00,1130.00,1129.00,1129.75,896,896
02/16/2005,08:02,1129.75,1130.25,1129.50,1130.00,1332,1332
02/16/2005,08:03,1130.25,1130.25,1129.50,1129.75,544,544
02/16/2005,08:04,1129.75,1130.00,1129.50,1129.75,307,307
02/16/2005,08:05,1129.50,1129.75,1129.25,1129.50,396,396
02/16/2005,08:06,1129.50,1130.00,1129.50,1129.50,464,464
02/16/2005,08:07,1129.75,1131.50,1129.75,1131.50,2282,2282
02/16/2005,08:08,1131.50,1131.75,1131.00,1131.25,972,972
02/16/2005,08:09,1131.25,1131.25,1130.50,1130.50,527,527
02/16/2005,08:10,1130.50,1130.75,1130.25,1130.50,353,353
02/16/2005,08:11,1130.50,1130.75,1130.50,1130.75,144,144
02/16/2005,08:12,1130.75,1130.75,1130.25,1130.50,331,331
02/16/2005,08:13,1130.25,1130.25,1130.25,1130.25,57,57
02/16/2005,08:14,1130.25,1130.50,1130.25,1130.25,155,155
02/16/2005,08:15,1130.25,1130.50,1130.00,1130.00,84,84
02/16/2005,08:16,1130.00,1130.25,1129.75,1130.25,181,181
02/16/2005,08:17,1130.25,1130.50,1130.00,1130.50,95,95
02/16/2005,08:18,1130.25,1130.50,1130.25,1130.50,129,129
02/16/2005,08:19,1130.50,1130.50,1130.25,1130.50,26,26
02/16/2005,08:20,1130.50,1130.50,1130.00,1130.25,447,447
02/16/2005,08:21,1130.00,1130.25,1130.00,1130.25,126,126
02/16/2005,08:22,1130.25,1130.50,1130.25,1130.25,110,110
02/16/2005,08:23,1130.25,1130.25,1130.25,1130.25,87,87
02/16/2005,08:24,1130.25,1130.50,1130.25,1130.50,104,104
02/16/2005,08:25,1130.50,1130.75,1130.50,1130.75,277,277
02/16/2005,08:26,1130.75,1131.00,1130.75,1131.00,215,215
02/16/2005,08:27,1130.75,1131.00,1130.75,1130.75,76,76
02/16/2005,08:28,1131.00,1131.00,1130.75,1130.75,78,78
02/16/2005,08:29,1130.75,1131.00,1130.75,1130.75,14,14
02/16/2005,08:30,1130.75,1131.25,1130.75,1131.25,1037,1037
02/16/2005,08:31,1131.25,1131.50,1130.75,1131.00,3039,3039
02/16/2005,08:32,1131.00,1131.25,1130.50,1130.50,1654,1654
02/16/2005,08:33,1130.50,1130.75,1130.00,1130.50,1976,1976
02/16/2005,08:34,1130.50,1131.00,1130.25,1130.50,1411,1411
02/16/2005,08:35,1130.50,1130.75,1130.25,1130.50,1166,1166
02/16/2005,08:36,1130.50,1130.50,1130.00,1130.00,1369,1369
02/16/2005,08:37,1130.25,1130.25,1129.75,1130.00,1039,1039
02/16/2005,08:38,1130.00,1130.25,1129.75,1130.00,1442,1442
02/16/2005,08:39,1130.00,1130.75,1130.00,1130.75,1038,1038
02/16/2005,08:40,1130.75,1130.75,1130.25,1130.25,1089,1089
02/16/2005,08:41,1130.25,1130.50,1129.75,1130.00,1498,1498
02/16/2005,08:42,1129.75,1130.25,1129.25,1129.75,2376,2376
02/16/2005,08:43,1129.75,1130.25,1129.50,1130.25,1190,1190
02/16/2005,08:44,1130.00,1130.50,1130.00,1130.25,969,969
02/16/2005,08:45,1130.25,1130.50,1130.25,1130.50,443,443
02/16/2005,08:46,1130.50,1130.50,1130.00,1130.00,1722,1722
02/16/2005,08:47,1130.00,1130.75,1130.00,1130.75,740,740
02/16/2005,08:48,1130.75,1130.75,1130.00,1130.25,569,569
02/16/2005,08:49,1130.00,1130.50,1130.00,1130.00,272,272
02/16/2005,08:50,1130.00,1130.50,1130.00,1130.00,822,822
02/16/2005,08:51,1130.00,1130.00,1129.75,1130.00,631,631
02/16/2005,08:52,1130.00,1130.50,1129.75,1130.25,1001,1001
02/16/2005,08:53,1130.00,1130.25,1129.75,1130.25,275,275
02/16/2005,08:54,1130.00,1130.25,1130.00,1130.25,568,568
02/16/2005,08:55,1130.25,1130.25,1129.75,1130.00,490,490
02/16/2005,08:56,1130.00,1130.75,1129.75,1130.75,1418,1418
02/16/2005,08:57,1130.50,1131.00,1130.50,1130.75,925,925
02/16/2005,08:58,1130.75,1130.75,1130.50,1130.75,580,580
02/16/2005,08:59,1130.75,1130.75,1130.25,1130.50,542,542
02/16/2005,09:00,1130.50,1130.75,1130.00,1130.25,623,623
02/16/2005,09:01,1130.25,1130.50,1129.25,1129.50,2402,2402
02/16/2005,09:02,1129.50,1129.50,1128.25,1128.75,4394,4394
02/16/2005,09:03,1128.75,1130.00,1128.50,1129.75,2118,2118
02/16/2005,09:04,1129.75,1130.50,1129.25,1129.75,1982,1982
02/16/2005,09:05,1129.50,1130.00,1128.75,1129.75,1790,1790
02/16/2005,09:06,1130.00,1130.75,1129.50,1129.75,1795,1795
02/16/2005,09:07,1129.75,1130.00,1129.50,1130.00,1266,1266
02/16/2005,09:08,1129.75,1130.25,1129.50,1129.50,1065,1065
02/16/2005,09:09,1129.75,1129.75,1129.25,1129.50,571,571
02/16/2005,09:10,1129.50,1130.25,1129.50,1130.25,304,304
02/16/2005,09:11,1130.25,1130.50,1130.00,1130.25,832,832
02/16/2005,09:12,1130.00,1130.75,1130.00,1130.50,998,998
02/16/2005,09:13,1130.50,1130.50,1130.00,1130.00,664,664
02/16/2005,09:14,1130.00,1130.50,1130.00,1130.25,294,294
02/16/2005,09:15,1130.25,1130.50,1129.75,1129.75,1012,1012
02/16/2005,09:16,1129.75,1130.25,1129.50,1130.25,770,770
02/16/2005,09:17,1130.25,1130.75,1130.00,1130.50,1026,1026
02/16/2005,09:18,1130.75,1131.25,1130.50,1131.25,1314,1314
02/16/2005,09:19,1131.25,1132.25,1131.00,1132.00,2716,2716
02/16/2005,09:20,1132.00,1133.00,1132.00,1132.50,2626,2626
02/16/2005,09:21,1132.75,1132.75,1132.25,1132.25,1572,1572
02/16/2005,09:22,1132.50,1132.50,1131.75,1132.00,1105,1105
02/16/2005,09:23,1132.00,1132.50,1132.00,1132.25,1595,1595
02/16/2005,09:24,1132.25,1132.50,1131.75,1132.00,775,775
02/16/2005,09:25,1131.75,1132.00,1131.25,1131.50,1823,1823
02/16/2005,09:26,1131.50,1131.75,1131.25,1131.50,491,491
02/16/2005,09:27,1131.25,1131.50,1131.00,1131.50,1185,1185
02/16/2005,09:28,1131.25,1131.50,1131.00,1131.25,565,565
02/16/2005,09:29,1131.25,1131.25,1131.00,1131.25,288,288
02/16/2005,09:30,1131.25,1131.75,1131.00,1131.75,1018,1018
02/16/2005,09:31,1131.75,1132.00,1131.25,1131.50,1163,1163
02/16/2005,09:32,1131.75,1132.00,1131.25,1131.25,907,907
02/16/2005,09:33,1131.25,1131.50,1130.75,1131.00,1700,1700
02/16/2005,09:34,1131.00,1131.50,1130.50,1131.50,1693,1693
02/16/2005,09:35,1131.50,1131.50,1131.25,1131.50,108,108
02/16/2005,09:36,1131.50,1131.75,1131.25,1131.50,716,716
02/16/2005,09:37,1131.50,1131.50,1131.00,1131.25,428,428
02/16/2005,09:38,1131.25,1131.50,1130.50,1130.75,758,758
02/16/2005,09:39,1130.75,1131.00,1130.50,1130.75,592,592
02/16/2005,09:40,1130.75,1131.00,1130.25,1130.50,821,821
02/16/2005,09:41,1130.50,1130.75,1130.00,1130.50,1215,1215
02/16/2005,09:42,1130.75,1130.75,1130.00,1130.00,839,839
02/16/2005,09:43,1130.25,1130.50,1129.75,1130.00,997,997
02/16/2005,09:44,1130.25,1130.50,1130.00,1130.25,370,370
02/16/2005,09:45,1130.25,1130.50,1130.00,1130.00,894,894
02/16/2005,09:46,1130.25,1130.25,1129.75,1130.25,1173,1173
02/16/2005,09:47,1130.25,1130.50,1130.00,1130.25,367,367
02/16/2005,09:48,1130.00,1130.50,1129.75,1130.50,740,740
02/16/2005,09:49,1130.50,1130.50,1130.25,1130.50,119,119
02/16/2005,09:50,1130.50,1130.50,1130.25,1130.25,321,321
02/16/2005,09:51,1130.25,1130.50,1129.50,1129.75,1142,1142
02/16/2005,09:52,1129.75,1130.00,1129.50,1129.50,957,957
02/16/2005,09:53,1129.50,1130.00,1129.25,1130.00,833,833
02/16/2005,09:54,1129.75,1130.00,1129.75,1129.75,482,482
02/16/2005,09:55,1130.00,1130.00,1129.75,1130.00,433,433
02/16/2005,09:56,1130.00,1130.25,1129.75,1130.00,516,516
02/16/2005,09:57,1129.75,1130.25,1129.75,1130.00,648,648
02/16/2005,09:58,1130.00,1130.25,1129.75,1130.00,183,183
02/16/2005,09:59,1130.25,1130.25,1130.00,1130.25,43,43
02/16/2005,10:00,1130.00,1130.75,1130.00,1130.50,917,917
02/16/2005,10:01,1130.50,1130.50,1130.25,1130.50,216,216
02/16/2005,10:02,1130.50,1130.50,1130.00,1130.25,442,442
02/16/2005,10:03,1130.25,1130.50,1130.00,1130.00,208,208
02/16/2005,10:04,1130.00,1130.25,1130.00,1130.00,181,181
02/16/2005,10:05,1130.00,1130.25,1129.75,1130.00,167,167
02/16/2005,10:06,1130.00,1130.75,1130.00,1130.75,552,552
02/16/2005,10:07,1130.75,1130.75,1130.25,1130.75,262,262
02/16/2005,10:08,1130.50,1131.00,1130.50,1131.00,834,834
02/16/2005,10:09,1130.75,1131.75,1130.75,1131.25,1327,1327
02/16/2005,10:10,1131.25,1131.50,1130.75,1131.25,444,444
02/16/2005,10:11,1131.25,1131.50,1131.00,1131.00,331,331
02/16/2005,10:12,1131.00,1131.25,1131.00,1131.25,288,288
02/16/2005,10:13,1131.25,1131.50,1131.00,1131.00,172,172
02/16/2005,10:14,1131.00,1131.50,1131.00,1131.50,232,232
02/16/2005,10:15,1131.50,1131.75,1131.25,1131.25,355,355
02/16/2005,10:16,1131.50,1131.75,1131.25,1131.25,337,337
02/16/2005,10:17,1131.50,1132.00,1131.25,1132.00,1033,1033
02/16/2005,10:18,1132.00,1132.00,1131.50,1131.75,650,650
02/16/2005,10:19,1131.50,1131.75,1131.50,1131.75,208,208
02/16/2005,10:20,1131.50,1131.75,1131.50,1131.50,77,77
02/16/2005,10:21,1131.50,1131.75,1131.25,1131.50,469,469
02/16/2005,10:22,1131.50,1131.75,1131.50,1131.50,174,174
02/16/2005,10:23,1131.50,1131.75,1131.25,1131.50,215,215
02/16/2005,10:24,1131.25,1131.50,1131.25,1131.25,80,80
02/16/2005,10:25,1131.25,1131.50,1131.00,1131.25,410,410
02/16/2005,10:26,1131.25,1131.50,1131.00,1131.25,175,175
02/16/2005,10:27,1131.00,1131.50,1131.00,1131.50,686,686
02/16/2005,10:28,1131.25,1131.50,1131.00,1131.25,160,160
02/16/2005,10:29,1131.00,1131.50,1131.00,1131.50,211,211
02/16/2005,10:30,1131.50,1131.75,1131.25,1131.50,515,515
02/16/2005,10:31,1131.75,1131.75,1131.00,1131.00,406,406
02/16/2005,10:32,1131.00,1131.25,1130.75,1131.25,749,749
02/16/2005,10:33,1131.25,1131.50,1131.00,1131.25,120,120
02/16/2005,10:34,1131.00,1131.25,1131.00,1131.00,281,281
02/16/2005,10:35,1131.00,1131.25,1131.00,1131.25,109,109
02/16/2005,10:36,1131.25,1131.50,1131.00,1131.00,118,118
02/16/2005,10:37,1131.25,1131.25,1131.00,1131.00,56,56
02/16/2005,10:38,1131.00,1131.00,1130.75,1131.00,462,462
02/16/2005,10:39,1131.00,1131.00,1130.75,1131.00,469,469
02/16/2005,10:40,1131.00,1131.00,1130.75,1130.75,73,73
02/16/2005,10:41,1130.75,1131.00,1130.50,1130.75,548,548
02/16/2005,10:42,1130.75,1130.75,1130.50,1130.50,720,720
02/16/2005,10:43,1130.50,1130.50,1130.25,1130.50,275,275
02/16/2005,10:44,1130.25,1130.50,1130.25,1130.25,124,124
02/16/2005,10:45,1130.50,1130.75,1130.25,1130.75,384,384
02/16/2005,10:46,1130.75,1130.75,1130.50,1130.75,21,21
02/16/2005,10:47,1130.50,1130.75,1130.25,1130.25,198,198
02/16/2005,10:48,1130.25,1130.75,1130.25,1130.75,138,138
02/16/2005,10:49,1130.75,1130.75,1130.50,1130.75,21,21
02/16/2005,10:50,1130.50,1130.75,1130.50,1130.75,98,98
02/16/2005,10:51,1130.75,1130.75,1130.50,1130.50,308,308
02/16/2005,10:52,1130.50,1130.50,1130.25,1130.25,195,195
02/16/2005,10:53,1130.50,1130.50,1130.25,1130.50,162,162
02/16/2005,10:54,1130.50,1130.50,1130.25,1130.25,31,31
02/16/2005,10:55,1130.50,1130.50,1130.00,1130.00,643,643
02/16/2005,10:56,1130.25,1130.25,1130.00,1130.25,168,168
02/16/2005,10:57,1130.00,1130.75,1130.00,1130.50,418,418
02/16/2005,10:58,1130.75,1130.75,1130.50,1130.50,135,135
02/16/2005,10:59,1130.50,1130.50,1130.25,1130.50,229,229
02/16/2005,11:00,1130.50,1130.50,1130.25,1130.50,25,25
02/16/2005,11:01,1130.50,1130.50,1130.25,1130.25,170,170
02/16/2005,11:02,1130.50,1130.50,1130.00,1130.00,474,474
02/16/2005,11:03,1130.00,1130.25,1129.75,1130.00,694,694
02/16/2005,11:04,1130.00,1130.25,1129.75,1129.75,269,269
02/16/2005,11:05,1129.75,1130.00,1129.50,1129.75,549,549
02/16/2005,11:06,1129.75,1130.00,1129.50,1129.50,1120,1120
02/16/2005,11:07,1129.50,1129.75,1129.50,1129.75,257,257
02/16/2005,11:08,1129.75,1130.00,1129.50,1129.75,241,241
02/16/2005,11:09,1129.75,1130.00,1129.50,1129.75,460,460
02/16/2005,11:10,1129.75,1130.00,1129.75,1130.00,163,163
02/16/2005,11:11,1130.00,1130.00,1129.75,1130.00,100,100
02/16/2005,11:12,1130.00,1130.00,1129.75,1129.75,250,250
02/16/2005,11:13,1129.75,1129.75,1129.50,1129.75,472,472
02/16/2005,11:14,1129.75,1130.00,1129.50,1130.00,232,232
02/16/2005,11:15,1130.00,1130.00,1129.75,1129.75,149,149
02/16/2005,11:16,1129.75,1130.00,1129.75,1130.00,46,46
02/16/2005,11:17,1130.00,1130.00,1129.75,1130.00,37,37
02/16/2005,11:18,1129.75,1130.00,1129.75,1129.75,71,71
02/16/2005,11:19,1130.00,1130.00,1129.75,1130.00,19,19
02/16/2005,11:20,1129.75,1130.00,1129.75,1129.75,37,37
02/16/2005,11:21,1129.75,1130.00,1129.75,1130.00,381,381
02/16/2005,11:22,1130.00,1130.00,1129.75,1129.75,29,29
02/16/2005,11:23,1129.75,1130.00,1129.75,1130.00,41,41
02/16/2005,11:24,1129.75,1130.25,1129.75,1130.25,568,568
02/16/2005,11:25,1130.25,1130.25,1129.75,1130.25,303,303
02/16/2005,11:26,1130.00,1130.50,1130.00,1130.00,489,489
02/16/2005,11:27,1130.25,1130.50,1130.00,1130.25,133,133
02/16/2005,11:28,1130.50,1130.50,1130.25,1130.50,16,16
02/16/2005,11:29,1130.50,1130.50,1130.25,1130.25,72,72
02/16/2005,11:30,1130.25,1130.50,1130.00,1130.25,206,206
02/16/2005,11:31,1130.00,1130.25,1130.00,1130.25,74,74
02/16/2005,11:32,1130.25,1130.50,1130.00,1130.25,273,273
02/16/2005,11:33,1130.25,1130.25,1130.25,1130.25,120,120
02/16/2005,11:34,1130.25,1130.50,1130.00,1130.25,97,97
02/16/2005,11:35,1130.25,1130.50,1130.25,1130.25,15,15
02/16/2005,11:36,1130.25,1130.50,1130.00,1130.25,89,89
02/16/2005,11:37,1130.25,1130.50,1130.00,1130.25,121,121
02/16/2005,11:38,1130.25,1130.25,1130.00,1130.00,72,72
02/16/2005,11:39,1130.25,1130.25,1130.00,1130.25,153,153
02/16/2005,11:40,1130.25,1130.75,1130.25,1130.50,665,665
02/16/2005,11:41,1130.50,1130.75,1130.50,1130.50,55,55
02/16/2005,11:42,1130.75,1130.75,1130.50,1130.75,40,40
02/16/2005,11:43,1130.50,1130.75,1130.50,1130.75,34,34
02/16/2005,11:44,1130.75,1130.75,1130.50,1130.75,30,30
02/16/2005,11:45,1130.75,1130.75,1130.50,1130.50,17,17
02/16/2005,11:46,1130.75,1131.25,1130.50,1131.25,1570,1570
02/16/2005,11:47,1131.25,1131.25,1130.50,1130.75,1062,1062
02/16/2005,11:48,1130.50,1130.75,1130.25,1130.50,552,552
02/16/2005,11:49,1130.50,1130.50,1130.25,1130.25,87,87
02/16/2005,11:50,1130.50,1130.50,1130.25,1130.25,239,239
02/16/2005,11:51,1130.25,1130.50,1130.00,1130.50,150,150
02/16/2005,11:52,1130.50,1130.50,1130.25,1130.25,44,44
02/16/2005,11:53,1130.50,1130.50,1130.25,1130.25,13,13
02/16/2005,11:54,1130.50,1130.50,1130.25,1130.50,26,26
02/16/2005,11:55,1130.25,1130.75,1130.25,1130.75,108,108
02/16/2005,11:56,1130.75,1130.75,1130.50,1130.50,140,140
02/16/2005,11:57,1130.50,1130.50,1130.25,1130.50,14,14
02/16/2005,11:58,1130.50,1130.50,1130.25,1130.25,133,133
02/16/2005,11:59,1130.50,1130.50,1130.00,1130.00,417,417
02/16/2005,12:00,1130.00,1130.25,1130.00,1130.25,196,196
02/16/2005,12:01,1130.25,1130.50,1130.00,1130.25,220,220
02/16/2005,12:02,1130.25,1130.25,1129.75,1130.00,693,693
02/16/2005,12:03,1130.00,1130.00,1129.75,1130.00,478,478
02/16/2005,12:04,1130.00,1130.25,1129.75,1130.00,231,231
02/16/2005,12:05,1130.25,1130.50,1130.00,1130.25,254,254
02/16/2005,12:06,1130.50,1130.75,1130.25,1130.50,147,147
02/16/2005,12:07,1130.50,1130.50,1130.25,1130.50,117,117
02/16/2005,12:08,1130.50,1130.75,1130.25,1130.75,86,86
02/16/2005,12:09,1130.50,1130.75,1130.50,1130.50,104,104
02/16/2005,12:10,1130.75,1130.75,1130.50,1130.75,96,96
02/16/2005,12:11,1130.75,1130.75,1130.50,1130.50,33,33
02/16/2005,12:12,1130.75,1130.75,1130.75,1130.75,52,52
02/16/2005,12:13,1130.75,1130.75,1130.50,1130.50,122,122
02/16/2005,12:14,1130.75,1130.75,1130.50,1130.50,63,63
02/16/2005,12:15,1130.75,1130.75,1130.50,1130.75,63,63
02/16/2005,12:16,1130.75,1131.00,1130.50,1131.00,226,226
02/16/2005,12:17,1131.00,1131.00,1130.75,1130.75,193,193
02/16/2005,12:18,1130.75,1131.00,1130.25,1130.50,754,754
02/16/2005,12:19,1130.50,1131.50,1130.25,1131.25,1593,1593
02/16/2005,12:20,1131.25,1131.25,1130.75,1130.75,519,519
02/16/2005,12:21,1131.00,1131.25,1130.75,1131.00,417,417
02/16/2005,12:22,1130.75,1131.00,1130.25,1130.50,1165,1165
02/16/2005,12:23,1130.50,1130.75,1130.25,1130.50,571,571
02/16/2005,12:24,1130.50,1130.75,1130.25,1130.75,101,101
02/16/2005,12:25,1130.75,1131.00,1130.50,1131.00,371,371
02/16/2005,12:26,1131.00,1131.00,1130.50,1130.50,175,175
02/16/2005,12:27,1130.75,1130.75,1130.50,1130.75,87,87
02/16/2005,12:28,1130.50,1130.75,1130.25,1130.25,295,295
02/16/2005,12:29,1130.25,1130.75,1130.25,1130.75,175,175
02/16/2005,12:30,1130.50,1130.75,1130.50,1130.50,175,175
02/16/2005,12:31,1130.50,1130.75,1130.25,1130.25,140,140
02/16/2005,12:32,1130.25,1130.50,1129.75,1130.00,1275,1275
02/16/2005,12:33,1130.00,1130.00,1129.25,1129.50,1875,1875
02/16/2005,12:34,1129.75,1130.25,1129.50,1129.75,1865,1865
02/16/2005,12:35,1130.00,1130.25,1129.75,1130.00,520,520
02/16/2005,12:36,1129.75,1130.00,1129.75,1129.75,513,513
02/16/2005,12:37,1129.75,1129.75,1129.25,1129.75,1196,1196
02/16/2005,12:38,1129.75,1129.75,1129.25,1129.50,444,444
02/16/2005,12:39,1129.50,1129.75,1129.25,1129.75,318,318
02/16/2005,12:40,1129.75,1129.75,1129.25,1129.75,609,609
02/16/2005,12:41,1129.75,1130.25,1129.50,1130.00,1020,1020
02/16/2005,12:42,1129.75,1130.00,1129.75,1130.00,53,53
02/16/2005,12:43,1130.00,1130.00,1129.75,1130.00,103,103
02/16/2005,12:44,1130.00,1130.00,1129.75,1130.00,370,370
02/16/2005,12:45,1130.00,1130.00,1129.75,1130.00,47,47
02/16/2005,12:46,1130.00,1130.00,1129.50,1129.50,623,623
02/16/2005,12:47,1129.75,1130.00,1129.50,1130.00,176,176
02/16/2005,12:48,1129.75,1130.75,1129.75,1130.50,1421,1421
02/16/2005,12:49,1130.50,1130.75,1130.25,1130.50,780,780
02/16/2005,12:50,1130.50,1130.75,1130.50,1130.75,112,112
02/16/2005,12:51,1130.50,1130.75,1130.50,1130.75,61,61
02/16/2005,12:52,1130.75,1130.75,1130.25,1130.50,219,219
02/16/2005,12:53,1130.50,1130.75,1130.25,1130.25,658,658
02/16/2005,12:54,1130.25,1130.50,1130.25,1130.50,28,28
02/16/2005,12:55,1130.50,1130.50,1130.25,1130.25,29,29
02/16/2005,12:56,1130.50,1131.50,1130.25,1131.00,1994,1994
02/16/2005,12:57,1131.25,1131.75,1131.00,1131.50,2132,2132
02/16/2005,12:58,1131.50,1131.50,1131.00,1131.25,374,374
02/16/2005,12:59,1131.00,1131.25,1131.00,1131.00,150,150
02/16/2005,13:00,1131.00,1131.25,1130.75,1130.75,1528,1528
02/16/2005,13:01,1130.75,1131.25,1130.75,1131.00,214,214
02/16/2005,13:02,1131.00,1131.25,1130.75,1130.75,233,233
02/16/2005,13:03,1130.75,1131.00,1130.75,1131.00,42,42
02/16/2005,13:04,1131.00,1131.00,1130.75,1130.75,59,59
02/16/2005,13:05,1131.00,1131.00,1130.75,1131.00,50,50
02/16/2005,13:06,1130.75,1131.50,1130.75,1131.25,408,408
02/16/2005,13:07,1131.00,1131.50,1131.00,1131.50,305,305
02/16/2005,13:08,1131.50,1132.25,1131.25,1131.75,2784,2784
02/16/2005,13:09,1131.75,1132.00,1131.50,1131.50,555,555
02/16/2005,13:10,1131.50,1132.00,1131.50,1131.75,745,745
02/16/2005,13:11,1131.75,1132.50,1131.75,1132.00,2121,2121
02/16/2005,13:12,1132.00,1132.25,1131.75,1131.75,993,993
02/16/2005,13:13,1131.75,1132.00,1131.50,1131.50,405,405
02/16/2005,13:14,1131.75,1131.75,1131.50,1131.75,89,89
02/16/2005,13:15,1131.50,1131.75,1131.25,1131.25,511,511
02/16/2005,13:16,1131.25,1131.50,1131.25,1131.25,41,41
02/16/2005,13:17,1131.25,1131.75,1131.25,1131.75,510,510
02/16/2005,13:18,1131.75,1131.75,1131.25,1131.25,197,197
02/16/2005,13:19,1131.25,1131.75,1131.25,1131.50,228,228
02/16/2005,13:20,1131.50,1131.75,1131.50,1131.75,46,46
02/16/2005,13:21,1131.50,1131.75,1131.50,1131.50,86,86
02/16/2005,13:22,1131.50,1131.75,1131.25,1131.50,139,139
02/16/2005,13:23,1131.50,1131.75,1131.50,1131.75,24,24
02/16/2005,13:24,1131.75,1131.75,1131.50,1131.75,197,197
02/16/2005,13:25,1131.75,1132.50,1131.50,1132.25,1792,1792
02/16/2005,13:26,1132.50,1132.50,1132.00,1132.00,156,156
02/16/2005,13:27,1132.25,1132.25,1131.75,1132.25,722,722
02/16/2005,13:28,1132.25,1132.25,1131.75,1132.00,176,176
02/16/2005,13:29,1131.75,1132.00,1131.75,1131.75,190,190
02/16/2005,13:30,1132.00,1132.25,1132.00,1132.00,184,184
02/16/2005,13:31,1132.25,1132.75,1132.00,1132.25,1983,1983
02/16/2005,13:32,1132.25,1132.75,1132.25,1132.75,341,341
02/16/2005,13:33,1132.50,1132.75,1132.25,1132.50,1209,1209
02/16/2005,13:34,1132.25,1132.50,1132.25,1132.50,150,150
02/16/2005,13:35,1132.50,1132.75,1132.25,1132.25,624,624
02/16/2005,13:36,1132.50,1132.75,1132.25,1132.50,359,359
02/16/2005,13:37,1132.50,1132.75,1132.25,1132.25,89,89
02/16/2005,13:38,1132.25,1132.50,1132.25,1132.25,656,656
02/16/2005,13:39,1132.25,1132.50,1131.75,1132.00,1266,1266
02/16/2005,13:40,1132.00,1132.25,1131.50,1131.50,1030,1030
02/16/2005,13:41,1131.75,1131.75,1131.50,1131.75,252,252
02/16/2005,13:42,1131.75,1132.00,1131.50,1131.75,295,295
02/16/2005,13:43,1132.00,1132.00,1131.50,1132.00,273,273
02/16/2005,13:44,1131.75,1132.50,1131.75,1132.00,1673,1673
02/16/2005,13:45,1132.25,1134.25,1132.25,1134.00,4854,4854
02/16/2005,13:46,1134.25,1134.50,1133.25,1133.25,3442,3442
02/16/2005,13:47,1133.25,1133.75,1133.25,1133.25,633,633
02/16/2005,13:48,1133.50,1133.50,1133.00,1133.50,1018,1018
02/16/2005,13:49,1133.25,1133.50,1133.25,1133.50,207,207
02/16/2005,13:50,1133.50,1133.50,1132.75,1132.75,1089,1089
02/16/2005,13:51,1132.75,1133.25,1132.75,1133.00,363,363
02/16/2005,13:52,1133.00,1133.50,1133.00,1133.50,433,433
02/16/2005,13:53,1133.50,1134.00,1133.25,1133.50,1582,1582
02/16/2005,13:54,1133.75,1134.00,1133.50,1134.00,1080,1080
02/16/2005,13:55,1133.75,1134.75,1133.75,1134.25,4156,4156
02/16/2005,13:56,1134.25,1134.50,1134.00,1134.50,1484,1484
02/16/2005,13:57,1134.25,1134.75,1134.25,1134.50,983,983
02/16/2005,13:58,1134.50,1135.75,1134.25,1135.25,6078,6078
02/16/2005,13:59,1135.50,1136.00,1135.00,1135.50,2889,2889
02/16/2005,14:00,1135.75,1135.75,1135.50,1135.75,1486,1486
02/16/2005,14:01,1135.75,1136.50,1135.50,1136.00,3373,3373
02/16/2005,14:02,1136.00,1136.00,1135.50,1135.50,494,494
02/16/2005,14:03,1135.50,1135.75,1135.25,1135.25,1080,1080
02/16/2005,14:04,1135.50,1135.50,1135.25,1135.25,502,502
02/16/2005,14:05,1135.25,1135.50,1134.75,1135.25,1341,1341
02/16/2005,14:06,1135.00,1135.25,1134.75,1134.75,588,588
02/16/2005,14:07,1134.75,1135.00,1134.75,1134.75,136,136
02/16/2005,14:08,1135.00,1135.25,1134.75,1135.25,808,808
02/16/2005,14:09,1135.00,1136.00,1135.00,1135.75,1825,1825
02/16/2005,14:10,1135.75,1135.75,1135.25,1135.75,806,806
02/16/2005,14:11,1135.50,1135.75,1135.25,1135.50,643,643
02/16/2005,14:12,1135.25,1135.50,1135.00,1135.25,522,522
02/16/2005,14:13,1135.25,1135.75,1135.25,1135.50,317,317
02/16/2005,14:14,1135.75,1136.00,1135.50,1135.75,1520,1520
02/16/2005,14:15,1135.75,1136.00,1135.50,1135.75,371,371
02/16/2005,14:16,1135.50,1136.00,1135.25,1135.50,950,950
02/16/2005,14:17,1135.25,1135.50,1135.00,1135.50,432,432
02/16/2005,14:18,1135.50,1135.50,1134.75,1134.75,929,929
02/16/2005,14:19,1135.00,1135.25,1134.75,1135.00,761,761
02/16/2005,14:20,1135.00,1135.50,1135.00,1135.50,459,459
02/16/2005,14:21,1135.25,1135.50,1135.00,1135.00,456,456
02/16/2005,14:22,1135.00,1135.25,1134.75,1135.00,441,441
02/16/2005,14:23,1135.00,1135.25,1135.00,1135.25,340,340
02/16/2005,14:24,1135.00,1135.50,1135.00,1135.25,580,580
02/16/2005,14:25,1135.00,1135.25,1134.50,1134.50,1820,1820
02/16/2005,14:26,1134.75,1134.75,1134.25,1134.75,2103,2103
02/16/2005,14:27,1134.75,1134.75,1134.25,1134.50,374,374
02/16/2005,14:28,1134.50,1134.75,1134.25,1134.25,345,345
02/16/2005,14:29,1134.25,1134.75,1134.00,1134.50,917,917
02/16/2005,14:30,1134.50,1135.00,1134.50,1134.75,908,908
02/16/2005,14:31,1134.50,1134.75,1134.25,1134.75,577,577
02/16/2005,14:32,1134.75,1134.75,1134.50,1134.50,230,230
02/16/2005,14:33,1134.50,1134.75,1134.00,1134.25,691,691
02/16/2005,14:34,1134.25,1134.50,1134.00,1134.25,548,548
02/16/2005,14:35,1134.25,1134.50,1133.50,1134.00,1373,1373
02/16/2005,14:36,1133.75,1134.25,1133.75,1134.00,1493,1493
02/16/2005,14:37,1134.00,1134.25,1134.00,1134.25,192,192
02/16/2005,14:38,1134.00,1134.25,1134.00,1134.00,166,166
02/16/2005,14:39,1134.00,1134.25,1133.75,1134.25,633,633
02/16/2005,14:40,1134.00,1134.25,1133.25,1133.25,2112,2112
02/16/2005,14:41,1133.50,1133.75,1133.25,1133.50,1247,1247
02/16/2005,14:42,1133.75,1134.00,1133.50,1133.75,551,551
02/16/2005,14:43,1133.75,1134.00,1133.75,1134.00,863,863
02/16/2005,14:44,1134.00,1134.25,1133.75,1133.75,285,285
02/16/2005,14:45,1133.75,1134.25,1133.75,1134.00,598,598
02/16/2005,14:46,1133.75,1134.00,1133.75,1134.00,389,389
02/16/2005,14:47,1134.00,1134.25,1133.25,1134.00,1413,1413
02/16/2005,14:48,1134.00,1134.25,1133.75,1134.00,317,317
02/16/2005,14:49,1134.00,1134.25,1134.00,1134.00,552,552
02/16/2005,14:50,1134.00,1134.00,1133.75,1133.75,43,43
02/16/2005,14:51,1133.75,1134.50,1133.75,1134.50,1555,1555
02/16/2005,14:52,1134.50,1134.50,1134.25,1134.50,251,251
02/16/2005,14:53,1134.50,1134.50,1134.25,1134.50,544,544
02/16/2005,14:54,1134.50,1134.75,1134.00,1134.00,1089,1089
02/16/2005,14:55,1134.00,1134.25,1134.00,1134.00,275,275
02/16/2005,14:56,1134.00,1134.50,1133.75,1134.00,2008,2008
02/16/2005,14:57,1134.25,1134.25,1134.00,1134.25,483,483
02/16/2005,14:58,1134.50,1134.50,1133.75,1134.25,653,653
02/16/2005,14:59,1134.00,1134.25,1133.75,1134.00,559,559
02/16/2005,15:00,1134.00,1134.25,1133.50,1133.75,2740,2740
02/16/2005,15:01,1133.50,1133.75,1133.00,1133.00,3063,3063
02/16/2005,15:02,1133.00,1133.25,1132.75,1133.25,1151,1151
02/16/2005,15:03,1133.00,1133.50,1133.00,1133.50,1519,1519
02/16/2005,15:04,1133.50,1133.50,1133.25,1133.50,448,448
02/16/2005,15:05,1133.50,1133.50,1133.25,1133.25,1115,1115
02/16/2005,15:06,1133.25,1133.50,1133.25,1133.50,732,732
02/16/2005,15:07,1133.25,1133.50,1133.25,1133.25,393,393
02/16/2005,15:08,1133.25,1133.75,1133.25,1133.75,1139,1139
02/16/2005,15:09,1133.50,1134.00,1133.50,1134.00,636,636
02/16/2005,15:10,1134.00,1134.00,1133.75,1134.00,996,996
02/16/2005,15:11,1134.00,1134.00,1133.50,1133.75,829,829
02/16/2005,15:12,1133.75,1134.00,1133.50,1133.75,1445,1445
02/16/2005,15:13,1133.75,1133.75,1133.50,1133.75,97,97
02/16/2005,15:14,1133.75,1133.75,1133.50,1133.50,628,628
02/16/2005,15:15,1133.50,1133.75,1133.25,1133.50,3039,3039
02/16/2005,15:16,1133.50,1133.50,1133.50,1133.50,1,1
02/16/2005,15:31,1133.75,1134.00,1133.50,1134.00,161,185
02/16/2005,15:32,1134.00,1134.00,1133.75,1133.75,20,7
02/16/2005,15:33,1133.75,1134.00,1133.75,1133.75,4,5
02/16/2005,15:34,1133.75,1134.00,1133.75,1133.75,59,163
02/16/2005,15:35,1133.75,1134.00,1133.75,1134.00,106,38
02/16/2005,15:36,1133.75,1134.00,1133.75,1134.00,55,8
02/16/2005,15:37,1133.75,1134.00,1133.75,1133.75,1,73
02/16/2005,15:38,1134.00,1134.00,1133.75,1133.75,2,1
02/16/2005,15:39,1133.75,1133.75,1133.50,1133.50,0,64
02/16/2005,15:40,1133.75,1133.75,1133.75,1133.75,5,0
02/16/2005,15:41,1133.50,1133.50,1133.50,1133.50,0,10
02/16/2005,15:42,1133.75,1133.75,1133.50,1133.50,1,4
02/16/2005,15:43,1133.50,1133.75,1133.50,1133.75,1,1
02/16/2005,15:44,1133.50,1133.50,1133.50,1133.50,0,171
02/16/2005,15:45,1133.50,1133.50,1133.50,1133.50,0,17
02/16/2005,15:47,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,15:48,1133.50,1133.75,1133.50,1133.50,1,33
02/16/2005,15:49,1133.75,1133.75,1133.50,1133.50,1,1
02/16/2005,15:51,1133.75,1133.75,1133.75,1133.75,3,0
02/16/2005,15:52,1133.75,1133.75,1133.75,1133.75,176,0
02/16/2005,15:53,1133.75,1133.75,1133.75,1133.75,55,0
02/16/2005,15:54,1133.50,1133.75,1133.50,1133.50,1,214
02/16/2005,15:55,1133.50,1133.50,1133.25,1133.50,11,2
02/16/2005,15:56,1133.25,1133.50,1133.25,1133.25,2,41
02/16/2005,15:57,1133.50,1133.50,1133.25,1133.50,3,50
02/16/2005,15:58,1133.25,1133.25,1133.25,1133.25,0,21
02/16/2005,15:59,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,16:00,1133.50,1133.50,1133.25,1133.50,106,12
02/16/2005,17:01,1133.50,1133.75,1133.25,1133.50,284,111
02/16/2005,17:02,1133.50,1133.50,1133.50,1133.50,13,0
02/16/2005,17:04,1133.50,1133.50,1133.50,1133.50,6,0
02/16/2005,17:06,1133.50,1133.50,1133.50,1133.50,7,0
02/16/2005,17:07,1133.50,1133.50,1133.50,1133.50,8,0
02/16/2005,17:09,1133.50,1133.50,1133.25,1133.25,30,23
02/16/2005,17:10,1133.50,1133.50,1133.50,1133.50,8,0
02/16/2005,17:11,1133.50,1133.50,1133.50,1133.50,4,0
02/16/2005,17:16,1133.25,1133.25,1133.25,1133.25,0,1
02/16/2005,17:17,1133.50,1133.50,1133.50,1133.50,2,0
02/16/2005,17:19,1133.25,1133.25,1133.25,1133.25,0,4
02/16/2005,17:20,1133.25,1133.25,1133.25,1133.25,0,2
02/16/2005,17:22,1133.25,1133.25,1133.25,1133.25,0,2
02/16/2005,17:25,1133.25,1133.25,1133.25,1133.25,0,62
02/16/2005,17:26,1133.00,1133.00,1133.00,1133.00,0,1
02/16/2005,17:27,1133.25,1133.25,1133.25,1133.25,5,0
02/16/2005,17:30,1133.25,1133.25,1133.25,1133.25,2,0
02/16/2005,17:35,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,17:36,1133.25,1133.25,1133.25,1133.25,0,15
02/16/2005,17:37,1133.25,1133.25,1133.25,1133.25,0,12
02/16/2005,17:38,1133.25,1133.25,1133.25,1133.25,0,1
02/16/2005,17:40,1133.25,1133.25,1133.25,1133.25,0,5
02/16/2005,17:42,1133.25,1133.25,1133.00,1133.00,0,15
02/16/2005,17:45,1133.25,1133.25,1133.25,1133.25,1,0
02/16/2005,17:49,1133.25,1133.25,1133.25,1133.25,1,0
02/16/2005,17:52,1133.25,1133.25,1133.00,1133.00,1,1
02/16/2005,17:53,1133.25,1133.25,1133.25,1133.25,16,0
02/16/2005,17:54,1133.25,1133.50,1133.25,1133.50,4,0
02/16/2005,18:01,1133.50,1133.50,1133.25,1133.25,1,1
02/16/2005,18:02,1133.25,1133.25,1133.25,1133.25,0,1
02/16/2005,18:04,1133.50,1133.50,1133.25,1133.25,1,2
02/16/2005,18:06,1133.25,1133.25,1133.25,1133.25,0,1
02/16/2005,18:07,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,18:08,1133.25,1133.25,1133.25,1133.25,0,41
02/16/2005,18:11,1133.25,1133.25,1133.25,1133.25,0,15
02/16/2005,18:12,1133.25,1133.25,1133.25,1133.25,0,5
02/16/2005,18:13,1133.25,1133.25,1133.25,1133.25,0,13
02/16/2005,18:14,1133.25,1133.25,1133.25,1133.25,0,1
02/16/2005,18:17,1133.25,1133.25,1133.25,1133.25,0,1
02/16/2005,18:22,1133.25,1133.25,1133.25,1133.25,0,2
02/16/2005,18:24,1133.25,1133.25,1133.25,1133.25,0,6
02/16/2005,18:28,1133.50,1133.50,1133.50,1133.50,72,0
02/16/2005,18:30,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,18:31,1133.50,1133.50,1133.50,1133.50,5,0
02/16/2005,18:33,1133.50,1133.75,1133.50,1133.75,13,0
02/16/2005,18:35,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,18:37,1133.75,1133.75,1133.75,1133.75,10,0
02/16/2005,18:40,1133.75,1133.75,1133.75,1133.75,130,0
02/16/2005,18:43,1133.75,1133.75,1133.75,1133.75,23,0
02/16/2005,18:44,1133.75,1133.75,1133.75,1133.75,1,0
02/16/2005,18:45,1133.75,1133.75,1133.75,1133.75,2,0
02/16/2005,18:46,1133.75,1133.75,1133.75,1133.75,6,0
02/16/2005,18:47,1133.75,1133.75,1133.75,1133.75,2,0
02/16/2005,18:48,1134.00,1134.00,1134.00,1134.00,4,0
02/16/2005,18:49,1134.00,1134.00,1134.00,1134.00,15,0
02/16/2005,18:50,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,18:55,1134.00,1134.00,1133.75,1134.00,69,1
02/16/2005,18:56,1134.00,1134.00,1134.00,1134.00,50,0
02/16/2005,18:59,1134.00,1134.00,1134.00,1134.00,5,0
02/16/2005,19:00,1134.00,1134.00,1134.00,1134.00,1,0
02/16/2005,19:01,1133.75,1133.75,1133.75,1133.75,0,2
02/16/2005,19:04,1133.75,1133.75,1133.75,1133.75,0,3
02/16/2005,19:08,1133.75,1133.75,1133.75,1133.75,0,2
02/16/2005,19:19,1133.75,1133.75,1133.75,1133.75,0,64
02/16/2005,19:22,1133.75,1133.75,1133.75,1133.75,0,7
02/16/2005,19:23,1133.75,1133.75,1133.75,1133.75,0,17
02/16/2005,19:25,1133.75,1133.75,1133.75,1133.75,0,20
02/16/2005,19:31,1133.75,1133.75,1133.75,1133.75,0,2
02/16/2005,19:35,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,19:36,1133.75,1133.75,1133.75,1133.75,0,3
02/16/2005,19:37,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,19:38,1133.75,1133.75,1133.75,1133.75,0,2
02/16/2005,19:39,1133.75,1133.75,1133.75,1133.75,0,3
02/16/2005,19:40,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,19:42,1133.75,1133.75,1133.75,1133.75,0,3
02/16/2005,19:43,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,19:45,1134.00,1134.00,1134.00,1134.00,1,0
02/16/2005,19:46,1133.75,1134.00,1133.75,1134.00,31,2
02/16/2005,19:55,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,19:58,1133.75,1133.75,1133.75,1133.75,0,5
02/16/2005,20:00,1134.00,1134.00,1134.00,1134.00,1,0
02/16/2005,20:01,1133.75,1134.00,1133.75,1134.00,1,1
02/16/2005,20:06,1133.75,1133.75,1133.75,1133.75,0,5
02/16/2005,20:07,1134.00,1134.00,1134.00,1134.00,1,0
02/16/2005,20:08,1133.75,1133.75,1133.75,1133.75,0,30
02/16/2005,20:09,1133.75,1133.75,1133.75,1133.75,0,13
02/16/2005,20:10,1133.75,1133.75,1133.75,1133.75,0,33
02/16/2005,20:11,1133.75,1133.75,1133.75,1133.75,0,3
02/16/2005,20:12,1133.75,1133.75,1133.75,1133.75,0,14
02/16/2005,20:14,1134.00,1134.00,1133.75,1133.75,1,1
02/16/2005,20:17,1133.75,1133.75,1133.75,1133.75,0,4
02/16/2005,20:18,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,20:20,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,20:21,1133.75,1133.75,1133.75,1133.75,0,3
02/16/2005,20:22,1133.75,1133.75,1133.75,1133.75,0,6
02/16/2005,20:25,1133.50,1133.50,1133.50,1133.50,0,2
02/16/2005,20:27,1133.75,1133.75,1133.75,1133.75,10,0
02/16/2005,20:29,1133.75,1133.75,1133.75,1133.75,10,0
02/16/2005,20:30,1133.75,1133.75,1133.75,1133.75,1,0
02/16/2005,20:32,1134.00,1134.00,1134.00,1134.00,1,0
02/16/2005,20:33,1133.75,1134.00,1133.75,1134.00,1,1
02/16/2005,20:40,1134.00,1134.00,1133.75,1133.75,20,24
02/16/2005,20:41,1133.75,1133.75,1133.75,1133.75,0,5
02/16/2005,20:43,1133.75,1133.75,1133.75,1133.75,0,1
02/16/2005,20:44,1133.75,1133.75,1133.75,1133.75,0,14
02/16/2005,20:47,1133.50,1133.50,1133.50,1133.50,0,2
02/16/2005,20:48,1133.75,1133.75,1133.75,1133.75,5,0
02/16/2005,20:49,1133.75,1133.75,1133.75,1133.75,5,0
02/16/2005,20:50,1133.75,1133.75,1133.75,1133.75,3,0
02/16/2005,20:53,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,20:55,1133.50,1133.50,1133.50,1133.50,0,40
02/16/2005,20:56,1133.75,1133.75,1133.50,1133.50,8,1
02/16/2005,20:57,1133.50,1133.50,1133.50,1133.50,0,5
02/16/2005,20:58,1133.50,1133.50,1133.50,1133.50,0,11
02/16/2005,20:59,1133.25,1133.25,1133.25,1133.25,0,20
02/16/2005,21:00,1133.50,1133.50,1133.25,1133.25,1,19
02/16/2005,21:02,1133.50,1133.50,1133.50,1133.50,2,0
02/16/2005,21:03,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,21:04,1133.50,1133.50,1133.50,1133.50,2,0
02/16/2005,21:06,1133.50,1133.50,1133.50,1133.50,26,0
02/16/2005,21:07,1133.50,1133.50,1133.50,1133.50,5,0
02/16/2005,21:09,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,21:10,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,21:11,1133.50,1133.50,1133.50,1133.50,12,0
02/16/2005,21:13,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,21:15,1133.50,1133.50,1133.50,1133.50,1,0
02/16/2005,21:16,1133.25,1133.25,1133.25,1133.25,0,1
02/16/2005,21:21,1133.25,1133.75,1133.25,1133.75,3,2
02/16/2005,21:22,1133.50,1133.50,1133.50,1133.50,0,2
02/16/2005,21:23,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,21:27,1133.50,1133.50,1133.50,1133.50,0,5
02/16/2005,21:31,1133.50,1133.50,1133.50,1133.50,0,5
02/16/2005,21:33,1133.50,1133.75,1133.50,1133.50,2,5
02/16/2005,21:35,1133.25,1133.25,1133.25,1133.25,0,1
02/16/2005,21:36,1133.50,1133.50,1133.50,1133.50,2,0
02/16/2005,21:49,1133.50,1133.50,1133.50,1133.50,10,0
02/16/2005,21:51,1133.50,1133.75,1133.50,1133.75,9,0
02/16/2005,21:52,1133.75,1133.75,1133.50,1133.50,8,10
02/16/2005,21:55,1133.50,1133.50,1133.50,1133.50,0,6
02/16/2005,21:56,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,21:57,1133.50,1133.50,1133.50,1133.50,0,3
02/16/2005,22:00,1133.75,1133.75,1133.50,1133.50,3,1
02/16/2005,22:01,1133.50,1133.50,1133.50,1133.50,0,3
02/16/2005,22:02,1133.50,1133.50,1133.50,1133.50,0,5
02/16/2005,22:03,1133.50,1133.50,1133.50,1133.50,0,5
02/16/2005,22:20,1133.75,1133.75,1133.75,1133.75,2,0
02/16/2005,22:26,1133.75,1133.75,1133.75,1133.75,2,0
02/16/2005,22:30,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,22:33,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,22:36,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,22:50,1133.75,1133.75,1133.75,1133.75,30,0
02/16/2005,22:55,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,23:00,1133.50,1133.50,1133.50,1133.50,0,3
02/16/2005,23:02,1133.75,1133.75,1133.75,1133.75,1,0
02/16/2005,23:14,1133.75,1133.75,1133.75,1133.75,1,0
02/16/2005,23:15,1133.75,1133.75,1133.75,1133.75,2,0
02/16/2005,23:24,1133.75,1133.75,1133.75,1133.75,1,0
02/16/2005,23:28,1133.75,1133.75,1133.75,1133.75,2,0
02/16/2005,23:31,1133.75,1133.75,1133.75,1133.75,3,0
02/16/2005,23:32,1133.75,1133.75,1133.75,1133.75,2,0
02/16/2005,23:34,1133.75,1133.75,1133.75,1133.75,2,0
02/16/2005,23:38,1133.75,1133.75,1133.75,1133.75,1,0
02/16/2005,23:53,1133.50,1133.50,1133.50,1133.50,0,1
02/16/2005,23:55,1133.75,1133.75,1133.75,1133.75,1,0
02/17/2005,00:00,1133.75,1133.75,1133.75,1133.75,2,0
02/17/2005,00:01,1133.75,1133.75,1133.75,1133.75,10,0
02/17/2005,00:03,1133.75,1133.75,1133.75,1133.75,2,0
02/17/2005,00:06,1133.75,1133.75,1133.75,1133.75,1,0
02/17/2005,00:10,1133.50,1133.50,1133.50,1133.50,0,2
02/17/2005,00:15,1133.50,1133.50,1133.50,1133.50,0,1
02/17/2005,00:17,1133.50,1133.50,1133.50,1133.50,0,1
02/17/2005,00:19,1133.50,1133.50,1133.50,1133.50,0,1
02/17/2005,00:20,1133.50,1133.50,1133.50,1133.50,0,2
02/17/2005,00:29,1133.50,1133.50,1133.50,1133.50,0,5
02/17/2005,00:33,1133.50,1133.50,1133.50,1133.50,0,1
02/17/2005,00:36,1133.75,1133.75,1133.75,1133.75,1,0
02/17/2005,00:38,1133.50,1133.50,1133.50,1133.50,0,1
02/17/2005,00:44,1133.50,1133.50,1133.50,1133.50,0,100
02/17/2005,00:45,1133.50,1133.50,1133.50,1133.50,0,80
02/17/2005,00:46,1133.25,1133.50,1133.25,1133.50,2,15
02/17/2005,00:55,1133.25,1133.25,1133.25,1133.25,0,1
02/17/2005,00:56,1133.25,1133.25,1133.25,1133.25,0,1
02/17/2005,00:57,1133.50,1133.50,1133.50,1133.50,1,0
02/17/2005,00:58,1133.25,1133.25,1133.25,1133.25,0,3
02/17/2005,01:01,1133.50,1133.50,1133.50,1133.50,1,0
02/17/2005,01:08,1133.25,1133.25,1133.25,1133.25,0,1
02/17/2005,01:09,1133.25,1133.50,1133.25,1133.50,4,12
02/17/2005,01:17,1133.25,1133.25,1133.25,1133.25,0,1
02/17/2005,01:20,1133.50,1133.50,1133.50,1133.50,41,0
02/17/2005,01:21,1133.50,1133.50,1133.50,1133.50,5,0
02/17/2005,01:22,1133.50,1133.50,1133.50,1133.50,1,0
02/17/2005,01:28,1133.75,1133.75,1133.75,1133.75,81,0
02/17/2005,01:29,1133.75,1133.75,1133.75,1133.75,1,0
02/17/2005,01:34,1133.50,1133.50,1133.50,1133.50,0,3
02/17/2005,01:37,1133.50,1133.50,1133.50,1133.50,0,20
02/17/2005,01:39,1133.75,1133.75,1133.75,1133.75,1,0
02/17/2005,01:40,1133.50,1133.50,1133.50,1133.50,0,23
02/17/2005,01:41,1133.50,1133.50,1133.50,1133.50,0,5
02/17/2005,01:43,1133.50,1133.50,1133.50,1133.50,0,11
02/17/2005,01:45,1133.25,1133.25,1133.25,1133.25,0,50
02/17/2005,01:46,1133.50,1133.50,1133.50,1133.50,26,0
02/17/2005,01:48,1133.25,1133.25,1133.25,1133.25,0,15
02/17/2005,01:49,1133.25,1133.25,1133.25,1133.25,0,2
02/17/2005,01:50,1133.25,1133.25,1133.25,1133.25,0,4
02/17/2005,01:52,1133.25,1133.25,1133.25,1133.25,0,2
02/17/2005,01:53,1133.25,1133.25,1133.25,1133.25,0,61
02/17/2005,01:54,1133.25,1133.25,1133.25,1133.25,0,15
02/17/2005,01:55,1133.25,1133.25,1133.25,1133.25,0,3
02/17/2005,01:56,1133.25,1133.25,1133.25,1133.25,0,19
02/17/2005,01:57,1133.25,1133.25,1133.00,1133.00,0,5
02/17/2005,01:59,1133.25,1133.25,1133.25,1133.25,51,0
02/17/2005,02:00,1133.25,1133.25,1133.25,1133.25,3,0
02/17/2005,02:01,1133.25,1133.50,1133.25,1133.25,44,20
02/17/2005,02:02,1133.25,1133.75,1133.25,1133.75,6,20
02/17/2005,02:03,1133.50,1133.50,1133.25,1133.25,0,16
02/17/2005,02:04,1133.25,1133.50,1133.25,1133.50,25,2
02/17/2005,02:05,1133.50,1133.50,1133.50,1133.50,23,0
02/17/2005,02:06,1133.50,1133.50,1133.50,1133.50,7,0
02/17/2005,02:08,1133.50,1133.50,1133.50,1133.50,4,0
02/17/2005,02:09,1133.50,1133.50,1133.50,1133.50,2,0
02/17/2005,02:10,1133.50,1133.50,1133.50,1133.50,1,0
02/17/2005,02:11,1133.50,1133.50,1133.50,1133.50,4,0
02/17/2005,02:12,1133.75,1133.75,1133.50,1133.50,14,54
02/17/2005,02:13,1133.50,1133.50,1133.50,1133.50,0,26
02/17/2005,02:15,1133.50,1133.75,1133.50,1133.50,22,55
02/17/2005,02:16,1133.50,1133.50,1133.25,1133.50,5,28
02/17/2005,02:17,1133.25,1133.25,1133.25,1133.25,0,5
02/17/2005,02:18,1133.25,1133.25,1133.25,1133.25,0,37
02/17/2005,02:19,1133.25,1133.25,1133.00,1133.25,1,2
02/17/2005,02:20,1133.00,1133.00,1133.00,1133.00,0,5
02/17/2005,02:21,1133.25,1133.25,1133.25,1133.25,81,0
02/17/2005,02:22,1133.25,1133.25,1133.25,1133.25,26,0
02/17/2005,02:23,1133.25,1133.25,1133.25,1133.25,20,0
02/17/2005,02:24,1133.25,1133.25,1133.25,1133.25,36,0
02/17/2005,02:26,1133.25,1133.50,1133.25,1133.50,2,0
02/17/2005,02:27,1133.25,1133.25,1133.25,1133.25,0,10
02/17/2005,02:29,1133.25,1133.25,1133.25,1133.25,0,67
02/17/2005,02:30,1133.25,1133.25,1133.25,1133.25,0,8
02/17/2005,02:31,1133.25,1133.25,1133.25,1133.25,0,6
02/17/2005,02:32,1133.25,1133.25,1133.25,1133.25,0,36
02/17/2005,02:33,1133.25,1133.25,1133.25,1133.25,0,17
02/17/2005,02:34,1133.25,1133.75,1133.25,1133.75,135,5
02/17/2005,02:35,1133.75,1133.75,1133.75,1133.75,5,0
02/17/2005,02:36,1133.50,1133.50,1133.50,1133.50,0,26
02/17/2005,02:39,1133.50,1133.50,1133.25,1133.50,3,2
02/17/2005,02:40,1133.25,1133.25,1133.25,1133.25,0,1
02/17/2005,02:41,1133.25,1133.25,1133.25,1133.25,0,5
02/17/2005,02:44,1133.50,1133.50,1133.50,1133.50,15,0
02/17/2005,02:46,1133.50,1133.50,1133.50,1133.50,51,0
02/17/2005,02:47,1133.50,1133.50,1133.50,1133.50,6,0
02/17/2005,02:49,1133.50,1133.50,1133.50,1133.50,1,0
02/17/2005,02:51,1133.75,1134.00,1133.75,1133.75,75,6
02/17/2005,02:52,1133.75,1133.75,1133.75,1133.75,0,40
02/17/2005,02:53,1133.75,1133.75,1133.75,1133.75,0,2
02/17/2005,02:54,1133.75,1133.75,1133.75,1133.75,0,15
02/17/2005,02:55,1133.75,1134.00,1133.75,1134.00,11,9
02/17/2005,02:56,1133.75,1133.75,1133.75,1133.75,0,47
02/17/2005,02:57,1133.75,1133.75,1133.50,1133.50,0,76
02/17/2005,02:58,1133.75,1133.75,1133.50,1133.50,1,13
02/17/2005,02:59,1133.25,1133.25,1133.25,1133.25,0,143
02/17/2005,03:00,1133.00,1133.25,1133.00,1133.25,44,1
02/17/2005,03:01,1133.25,1133.25,1133.25,1133.25,3,0
02/17/2005,03:02,1133.25,1133.25,1133.00,1133.00,3,1
02/17/2005,03:03,1133.00,1133.00,1133.00,1133.00,0,87
02/17/2005,03:04,1133.00,1133.00,1132.75,1132.75,0,143
02/17/2005,03:05,1133.00,1133.00,1133.00,1133.00,32,0
02/17/2005,03:06,1133.00,1133.00,1133.00,1133.00,6,0
02/17/2005,03:07,1132.75,1132.75,1132.50,1132.75,26,293
02/17/2005,03:08,1132.75,1132.75,1132.75,1132.75,43,0
02/17/2005,03:09,1132.75,1132.75,1132.75,1132.75,5,0
02/17/2005,03:10,1132.75,1132.75,1132.75,1132.75,27,0
02/17/2005,03:11,1132.75,1132.75,1132.50,1132.50,3,10
02/17/2005,03:14,1132.50,1132.50,1132.50,1132.50,0,25
02/17/2005,03:15,1132.50,1132.50,1132.50,1132.50,0,3
02/17/2005,03:16,1132.75,1132.75,1132.50,1132.75,15,2
02/17/2005,03:17,1133.00,1133.00,1132.75,1132.75,2,15
02/17/2005,03:18,1132.75,1132.75,1132.75,1132.75,0,5
02/17/2005,03:19,1132.75,1133.00,1132.75,1133.00,68,2
02/17/2005,03:20,1132.75,1133.00,1132.75,1133.00,22,1
02/17/2005,03:21,1133.00,1133.00,1133.00,1133.00,4,0
02/17/2005,03:22,1133.00,1133.25,1133.00,1133.25,39,0
02/17/2005,03:23,1133.00,1133.25,1133.00,1133.25,2,12
02/17/2005,03:24,1133.25,1133.25,1133.00,1133.00,1,5
02/17/2005,03:25,1133.25,1133.25,1133.25,1133.25,3,0
02/17/2005,03:26,1133.00,1133.00,1133.00,1133.00,0,10
02/17/2005,03:27,1133.00,1133.25,1133.00,1133.25,3,8
02/17/2005,03:28,1133.00,1133.25,1133.00,1133.25,2,2
02/17/2005,03:29,1133.00,1133.25,1133.00,1133.25,22,1
02/17/2005,03:30,1133.25,1133.50,1133.25,1133.50,183,0
02/17/2005,03:31,1133.50,1133.75,1133.50,1133.75,201,0
02/17/2005,03:33,1133.50,1133.50,1133.50,1133.50,0,52
02/17/2005,03:34,1133.50,1133.75,1133.50,1133.50,1,4
02/17/2005,03:36,1133.50,1133.50,1133.50,1133.50,0,3
02/17/2005,03:37,1133.50,1133.50,1133.50,1133.50,0,54
02/17/2005,03:38,1133.25,1133.25,1133.25,1133.25,0,3
02/17/2005,03:40,1133.50,1133.50,1133.50,1133.50,10,0
02/17/2005,03:41,1133.25,1133.25,1133.25,1133.25,0,8
02/17/2005,03:43,1133.50,1133.50,1133.50,1133.50,60,0
02/17/2005,03:44,1133.50,1133.50,1133.50,1133.50,3,0
02/17/2005,03:45,1133.50,1133.50,1133.50,1133.50,5,0
02/17/2005,03:46,1133.50,1133.50,1133.50,1133.50,3,0
02/17/2005,03:47,1133.75,1133.75,1133.75,1133.75,1,0
02/17/2005,03:48,1133.75,1133.75,1133.75,1133.75,5,0
02/17/2005,03:49,1133.75,1134.00,1133.75,1134.00,175,0
02/17/2005,03:50,1134.00,1134.25,1134.00,1134.00,187,2
02/17/2005,03:51,1134.00,1134.00,1134.00,1134.00,0,42
02/17/2005,03:52,1133.75,1133.75,1133.50,1133.50,0,29
02/17/2005,03:55,1133.75,1134.00,1133.75,1133.75,39,4
02/17/2005,03:56,1133.75,1133.75,1133.75,1133.75,0,37
02/17/2005,03:57,1133.75,1133.75,1133.75,1133.75,0,7
02/17/2005,03:58,1133.75,1133.75,1133.75,1133.75,0,7
02/17/2005,03:59,1133.75,1133.75,1133.75,1133.75,0,4
02/17/2005,04:01,1133.75,1133.75,1133.75,1133.75,0,40
02/17/2005,04:03,1133.75,1133.75,1133.75,1133.75,0,1
02/17/2005,04:04,1134.00,1134.00,1134.00,1134.00,134,0
02/17/2005,04:05,1134.00,1134.00,1134.00,1134.00,30,0
02/17/2005,04:06,1134.00,1134.00,1134.00,1134.00,5,0
02/17/2005,04:07,1133.75,1133.75,1133.75,1133.75,0,5
02/17/2005,04:08,1133.75,1133.75,1133.75,1133.75,0,17
02/17/2005,04:10,1133.75,1133.75,1133.75,1133.75,0,23
02/17/2005,04:11,1133.75,1133.75,1133.75,1133.75,0,2
02/17/2005,04:12,1134.00,1134.00,1134.00,1134.00,5,0
02/17/2005,04:13,1134.00,1134.00,1134.00,1134.00,25,0
02/17/2005,04:14,1134.00,1134.00,1134.00,1134.00,24,0
02/17/2005,04:15,1134.00,1134.00,1133.75,1133.75,9,1
02/17/2005,04:16,1133.75,1133.75,1133.75,1133.75,0,5
02/17/2005,04:17,1133.75,1133.75,1133.75,1133.75,0,5
02/17/2005,04:18,1133.75,1133.75,1133.75,1133.75,0,21
02/17/2005,04:19,1133.75,1133.75,1133.75,1133.75,0,6
02/17/2005,04:20,1134.00,1134.00,1133.75,1133.75,3,1
02/17/2005,04:21,1133.75,1133.75,1133.50,1133.50,0,105
02/17/2005,04:22,1133.75,1133.75,1133.75,1133.75,30,0
02/17/2005,04:23,1133.75,1133.75,1133.75,1133.75,15,0
02/17/2005,04:25,1134.00,1134.25,1134.00,1134.25,31,0
02/17/2005,04:26,1134.00,1134.00,1134.00,1134.00,0,3
02/17/2005,04:28,1134.00,1134.00,1134.00,1134.00,0,11
02/17/2005,04:29,1134.00,1134.25,1134.00,1134.25,1,8
02/17/2005,04:31,1134.00,1134.00,1134.00,1134.00,0,8
02/17/2005,04:32,1134.00,1134.00,1134.00,1134.00,0,1
02/17/2005,04:35,1134.00,1134.00,1134.00,1134.00,0,25
02/17/2005,04:36,1133.75,1133.75,1133.75,1133.75,0,7
02/17/2005,04:37,1134.00,1134.00,1134.00,1134.00,3,0
02/17/2005,04:39,1133.75,1134.00,1133.75,1134.00,4,10
02/17/2005,04:41,1134.00,1134.00,1134.00,1134.00,95,0
02/17/2005,04:43,1134.00,1134.00,1134.00,1134.00,1,0
02/17/2005,04:45,1133.75,1133.75,1133.75,1133.75,0,1
02/17/2005,04:46,1134.00,1134.00,1134.00,1134.00,1,0
02/17/2005,04:48,1134.00,1134.00,1134.00,1134.00,10,0
02/17/2005,04:50,1134.00,1134.00,1134.00,1134.00,35,0
02/17/2005,04:53,1134.00,1134.00,1134.00,1134.00,60,0
02/17/2005,04:54,1134.00,1134.00,1133.75,1134.00,8,1
02/17/2005,04:55,1134.00,1134.00,1134.00,1134.00,2,0
02/17/2005,04:56,1134.00,1134.25,1134.00,1134.00,36,8
02/17/2005,04:57,1134.00,1134.25,1134.00,1134.25,1,13
02/17/2005,04:58,1134.00,1134.00,1134.00,1134.00,0,8
02/17/2005,04:59,1134.00,1134.00,1134.00,1134.00,0,29
02/17/2005,05:00,1133.75,1133.75,1133.75,1133.75,0,1
02/17/2005,05:01,1133.75,1133.75,1133.75,1133.75,0,11
02/17/2005,05:03,1133.75,1133.75,1133.75,1133.75,0,2
02/17/2005,05:05,1133.75,1133.75,1133.75,1133.75,0,6
02/17/2005,05:08,1133.75,1133.75,1133.75,1133.75,0,15
02/17/2005,05:09,1133.75,1133.75,1133.50,1133.50,0,52
02/17/2005,05:11,1133.75,1134.00,1133.75,1134.00,50,0
02/17/2005,05:12,1133.75,1133.75,1133.75,1133.75,0,15
02/17/2005,05:13,1134.00,1134.00,1134.00,1134.00,1,0
02/17/2005,05:16,1133.75,1133.75,1133.75,1133.75,0,1
02/17/2005,05:17,1133.75,1133.75,1133.50,1133.50,0,23
02/17/2005,05:18,1133.50,1133.75,1133.50,1133.75,1,10
02/17/2005,05:19,1133.75,1133.75,1133.75,1133.75,6,0
02/17/2005,05:23,1133.75,1133.75,1133.75,1133.75,20,0
02/17/2005,05:28,1134.00,1134.00,1134.00,1134.00,7,0
02/17/2005,05:29,1134.00,1134.00,1134.00,1134.00,63,0
02/17/2005,05:30,1133.75,1134.00,1133.75,1134.00,2,1
02/17/2005,05:33,1134.00,1134.00,1134.00,1134.00,1,0
02/17/2005,05:36,1133.75,1133.75,1133.75,1133.75,0,103
02/17/2005,05:37,1133.75,1133.75,1133.75,1133.75,0,3
02/17/2005,05:39,1133.75,1133.75,1133.75,1133.75,0,1
02/17/2005,05:40,1133.75,1134.00,1133.75,1134.00,5,25
02/17/2005,05:41,1133.75,1133.75,1133.50,1133.75,6,77
02/17/2005,05:43,1133.75,1133.75,1133.50,1133.50,5,1
02/17/2005,05:44,1133.50,1133.50,1133.50,1133.50,0,3
02/17/2005,05:46,1133.75,1134.00,1133.75,1134.00,7,0
02/17/2005,05:47,1133.75,1133.75,1133.75,1133.75,0,2
02/17/2005,05:48,1133.75,1133.75,1133.75,1133.75,0,4
02/17/2005,05:49,1134.00,1134.00,1134.00,1134.00,4,0
02/17/2005,05:50,1133.75,1133.75,1133.75,1133.75,0,20
02/17/2005,05:51,1133.75,1133.75,1133.75,1133.75,0,1
02/17/2005,05:54,1133.75,1134.00,1133.75,1134.00,5,30
02/17/2005,05:55,1134.00,1134.00,1134.00,1134.00,5,0
02/17/2005,05:57,1134.00,1134.00,1134.00,1134.00,7,0
02/17/2005,05:58,1133.75,1133.75,1133.75,1133.75,0,1
02/17/2005,05:59,1133.75,1133.75,1133.75,1133.75,0,1
02/17/2005,06:00,1133.75,1133.75,1133.75,1133.75,0,53
02/17/2005,06:06,1133.75,1133.75,1133.75,1133.75,0,2
02/17/2005,06:07,1134.00,1134.00,1134.00,1134.00,55,0
02/17/2005,06:09,1134.00,1134.00,1134.00,1134.00,1,0
02/17/2005,06:10,1134.00,1134.00,1133.75,1133.75,2,4
02/17/2005,06:12,1133.75,1133.75,1133.75,1133.75,0,4
02/17/2005,06:14,1133.75,1133.75,1133.75,1133.75,0,6
02/17/2005,06:15,1134.00,1134.00,1134.00,1134.00,4,0
02/17/2005,06:16,1134.00,1134.00,1134.00,1134.00,1,0
02/17/2005,06:17,1134.00,1134.00,1134.00,1134.00,5,0
02/17/2005,06:19,1134.00,1134.00,1134.00,1134.00,10,0
02/17/2005,06:21,1134.00,1134.00,1133.75,1133.75,50,1
02/17/2005,06:22,1134.00,1134.00,1133.75,1133.75,86,1
02/17/2005,06:23,1134.00,1134.00,1134.00,1134.00,28,0
02/17/2005,06:24,1134.00,1134.00,1134.00,1134.00,1,0
02/17/2005,06:25,1134.00,1134.25,1134.00,1134.25,25,0
02/17/2005,06:26,1134.00,1134.00,1134.00,1134.00,0,6
02/17/2005,06:27,1134.00,1134.00,1134.00,1134.00,0,136
02/17/2005,06:28,1134.00,1134.00,1134.00,1134.00,0,87
02/17/2005,06:29,1134.00,1134.00,1134.00,1134.00,0,6
02/17/2005,06:32,1134.00,1134.00,1134.00,1134.00,0,1
02/17/2005,06:34,1134.00,1134.00,1134.00,1134.00,0,2
02/17/2005,06:37,1134.00,1134.00,1134.00,1134.00,0,2
02/17/2005,06:38,1134.00,1134.00,1134.00,1134.00,0,30
02/17/2005,06:39,1134.00,1134.00,1134.00,1134.00,0,227
02/17/2005,06:40,1134.00,1134.00,1134.00,1134.00,0,7
02/17/2005,06:41,1134.00,1134.00,1134.00,1134.00,0,5
02/17/2005,06:42,1133.75,1134.00,1133.75,1134.00,5,1
02/17/2005,06:45,1134.25,1134.25,1134.25,1134.25,5,0
02/17/2005,06:48,1134.25,1134.25,1134.25,1134.25,402,0
02/17/2005,06:49,1134.25,1134.50,1134.25,1134.25,146,1
02/17/2005,06:50,1134.25,1134.25,1134.25,1134.25,0,2
02/17/2005,06:51,1134.25,1134.25,1134.25,1134.25,0,1
02/17/2005,06:52,1134.25,1134.25,1134.25,1134.25,0,87
02/17/2005,06:53,1134.25,1134.25,1134.25,1134.25,0,10
02/17/2005,06:54,1134.25,1134.25,1134.25,1134.25,0,1
02/17/2005,06:57,1134.25,1134.50,1134.25,1134.50,12,49
02/17/2005,06:58,1134.25,1134.25,1134.25,1134.25,0,6
02/17/2005,06:59,1134.25,1134.25,1134.25,1134.25,0,1
02/17/2005,07:00,1134.00,1134.00,1134.00,1134.00,0,1
02/17/2005,07:01,1134.25,1134.25,1134.25,1134.25,10,0
02/17/2005,07:05,1134.00,1134.00,1134.00,1134.00,0,1
02/17/2005,07:06,1134.00,1134.25,1134.00,1134.00,18,253
02/17/2005,07:07,1134.00,1134.25,1134.00,1134.25,1,2
02/17/2005,07:08,1134.25,1134.25,1134.00,1134.00,2,1
02/17/2005,07:09,1134.00,1134.00,1134.00,1134.00,0,49
02/17/2005,07:10,1134.00,1134.00,1134.00,1134.00,0,2
02/17/2005,07:11,1133.75,1134.25,1133.75,1134.25,86,7
02/17/2005,07:12,1134.00,1134.00,1134.00,1134.00,0,1
02/17/2005,07:14,1134.25,1134.50,1134.25,1134.25,73,16
02/17/2005,07:15,1134.25,1134.50,1134.25,1134.50,2,1
02/17/2005,07:16,1134.25,1134.50,1134.25,1134.50,360,1
02/17/2005,07:17,1134.50,1134.50,1134.50,1134.50,2,0
02/17/2005,07:18,1134.50,1134.75,1134.50,1134.50,113,1
02/17/2005,07:19,1134.50,1134.75,1134.50,1134.75,4,3
02/17/2005,07:20,1134.50,1134.50,1134.50,1134.50,0,2
02/17/2005,07:21,1134.50,1134.50,1134.50,1134.50,0,5
02/17/2005,07:22,1134.75,1134.75,1134.50,1134.50,4,2
02/17/2005,07:23,1134.75,1134.75,1134.50,1134.50,50,120
02/17/2005,07:24,1134.50,1134.50,1134.25,1134.25,0,52
02/17/2005,07:26,1134.50,1134.50,1134.25,1134.25,20,1
02/17/2005,07:27,1134.50,1134.50,1134.25,1134.50,9,3
02/17/2005,07:28,1134.50,1134.50,1134.25,1134.50,5,3
02/17/2005,07:29,1134.50,1134.75,1134.50,1134.75,258,1
02/17/2005,07:30,1134.75,1135.00,1134.50,1134.50,149,52
02/17/2005,07:31,1134.75,1134.75,1134.00,1134.25,177,316
02/17/2005,07:32,1134.50,1134.50,1134.25,1134.25,109,87
02/17/2005,07:33,1134.25,1134.25,1134.00,1134.25,7,343
02/17/2005,07:34,1134.25,1134.25,1134.00,1134.25,29,4
02/17/2005,07:35,1134.00,1134.25,1134.00,1134.25,2,56
02/17/2005,07:36,1134.25,1134.25,1134.00,1134.00,3,1
02/17/2005,07:37,1134.00,1134.00,1134.00,1134.00,0,128
02/17/2005,07:38,1134.00,1134.00,1134.00,1134.00,0,74
02/17/2005,07:39,1134.00,1134.00,1134.00,1134.00,0,60
02/17/2005,07:40,1134.00,1134.25,1134.00,1134.25,3,87
02/17/2005,07:41,1134.00,1134.25,1134.00,1134.00,1,7
02/17/2005,07:42,1134.25,1134.25,1134.25,1134.25,108,0
02/17/2005,07:43,1134.25,1134.25,1134.00,1134.25,5,1
02/17/2005,07:44,1134.25,1134.25,1134.25,1134.25,335,0
02/17/2005,07:45,1134.25,1134.25,1134.25,1134.25,5,0
02/17/2005,07:46,1134.50,1134.50,1134.50,1134.50,5,0
02/17/2005,07:47,1134.50,1134.50,1134.50,1134.50,51,0
02/17/2005,07:48,1134.25,1134.25,1134.25,1134.25,0,3
02/17/2005,07:49,1134.25,1134.50,1134.25,1134.25,1,21
02/17/2005,07:50,1134.25,1134.25,1134.25,1134.25,0,3
02/17/2005,07:51,1134.25,1134.50,1134.25,1134.50,1,9
02/17/2005,07:52,1134.25,1134.25,1134.25,1134.25,0,1
02/17/2005,07:53,1134.50,1134.50,1134.50,1134.50,3,0
02/17/2005,07:54,1134.25,1134.50,1134.25,1134.25,4,121
02/17/2005,07:55,1134.25,1134.25,1134.00,1134.25,26,74
02/17/2005,07:56,1134.25,1134.25,1134.25,1134.25,1,0
02/17/2005,07:57,1134.25,1134.25,1134.25,1134.25,102,0
02/17/2005,07:58,1134.00,1134.25,1134.00,1134.00,2,36
02/17/2005,07:59,1134.25,1134.25,1134.00,1134.25,11,5
02/17/2005,08:00,1134.25,1134.25,1134.25,1134.25,5,0
02/17/2005,08:01,1134.25,1134.25,1134.00,1134.25,10,2
02/17/2005,08:02,1134.00,1134.00,1134.00,1134.00,0,1
02/17/2005,08:03,1134.00,1134.00,1134.00,1134.00,0,442
02/17/2005,08:04,1134.00,1134.00,1134.00,1134.00,0,4
02/17/2005,08:05,1134.00,1134.00,1134.00,1134.00,0,184
02/17/2005,08:06,1134.00,1134.00,1134.00,1134.00,0,37
02/17/2005,08:07,1134.00,1134.00,1134.00,1134.00,0,56
02/17/2005,08:08,1134.25,1134.50,1134.00,1134.25,198,21
02/17/2005,08:09,1134.50,1134.50,1134.25,1134.25,17,1
02/17/2005,08:10,1134.50,1134.50,1134.50,1134.50,37,0
02/17/2005,08:11,1134.50,1134.75,1134.25,1134.50,217,203
02/17/2005,08:12,1134.50,1134.50,1134.25,1134.25,106,2
02/17/2005,08:13,1134.25,1134.50,1134.25,1134.50,11,1
02/17/2005,08:14,1134.50,1134.50,1134.50,1134.50,77,0
02/17/2005,08:15,1134.50,1134.50,1134.25,1134.50,27,3
02/17/2005,08:16,1134.25,1134.25,1134.00,1134.00,7,604
02/17/2005,08:17,1134.00,1134.00,1134.00,1134.00,0,193
02/17/2005,08:18,1134.00,1134.50,1134.00,1134.25,177,5
02/17/2005,08:19,1134.25,1134.50,1134.25,1134.25,12,58
02/17/2005,08:20,1134.25,1134.50,1134.25,1134.50,27,7
02/17/2005,08:21,1134.25,1134.25,1134.00,1134.00,0,67
02/17/2005,08:22,1134.25,1134.25,1134.00,1134.00,19,5
02/17/2005,08:23,1134.25,1134.50,1134.25,1134.25,19,27
02/17/2005,08:24,1134.25,1134.50,1134.25,1134.25,1,4
02/17/2005,08:25,1134.50,1134.50,1134.25,1134.50,29,44
02/17/2005,08:26,1134.50,1134.50,1134.25,1134.50,21,50
02/17/2005,08:27,1134.50,1134.50,1134.50,1134.50,21,0
02/17/2005,08:28,1134.25,1134.50,1134.25,1134.25,1,299
02/17/2005,08:29,1134.00,1134.25,1134.00,1134.00,21,107
02/17/2005,08:30,1134.00,1134.25,1133.75,1133.75,264,198
02/17/2005,08:31,1134.00,1134.00,1133.50,1133.75,1413,1789
02/17/2005,08:32,1133.75,1133.75,1133.50,1133.75,821,179
02/17/2005,08:33,1133.75,1134.00,1133.50,1133.75,434,722
02/17/2005,08:34,1133.50,1134.00,1133.50,1133.75,367,1639
02/17/2005,08:35,1133.75,1133.75,1133.50,1133.50,617,464
02/17/2005,08:36,1133.75,1133.75,1133.25,1133.75,728,647
02/17/2005,08:37,1133.50,1133.75,1133.50,1133.75,79,275
02/17/2005,08:38,1133.50,1133.75,1133.25,1133.75,108,1075
02/17/2005,08:39,1133.75,1134.00,1133.50,1133.75,656,520
02/17/2005,08:40,1133.75,1133.75,1133.25,1133.75,1446,682
02/17/2005,08:41,1133.75,1134.25,1133.75,1134.25,1873,352
02/17/2005,08:42,1134.00,1134.25,1133.75,1134.25,1136,1653
02/17/2005,08:43,1134.00,1134.50,1134.00,1134.25,1503,1486
02/17/2005,08:44,1134.25,1134.75,1134.00,1134.50,1290,887
02/17/2005,08:45,1134.75,1135.00,1134.25,1134.50,2607,1112
02/17/2005,08:46,1134.75,1135.00,1134.50,1134.50,853,830
02/17/2005,08:47,1134.50,1134.75,1133.75,1133.75,329,1534
02/17/2005,08:48,1134.00,1134.00,1133.75,1133.75,142,984
02/17/2005,08:49,1134.00,1134.25,1133.75,1134.25,680,407
02/17/2005,08:50,1134.25,1134.75,1134.00,1134.25,949,1109
02/17/2005,08:51,1134.25,1134.75,1134.25,1134.75,426,775
02/17/2005,08:52,1134.50,1134.75,1134.00,1134.00,496,1810
02/17/2005,08:53,1134.00,1134.25,1133.75,1134.00,432,460
02/17/2005,08:54,1134.00,1134.25,1133.75,1134.25,1202,273
02/17/2005,08:55,1134.50,1134.50,1133.50,1133.50,119,1652
02/17/2005,08:56,1133.50,1134.00,1133.50,1133.75,1041,549
02/17/2005,08:57,1133.75,1134.25,1133.50,1133.75,2051,1513
02/17/2005,08:58,1134.00,1134.00,1133.00,1133.50,421,3043
02/17/2005,08:59,1133.25,1133.75,1133.25,1133.50,438,1290
02/17/2005,09:00,1133.50,1133.75,1133.25,1133.50,289,467
02/17/2005,09:01,1133.50,1134.50,1133.25,1134.25,1551,1027
02/17/2005,09:02,1134.50,1134.50,1133.75,1133.75,544,1072
02/17/2005,09:03,1133.75,1134.25,1133.50,1134.00,876,284
02/17/2005,09:04,1134.00,1134.25,1133.25,1133.25,1017,1958
02/17/2005,09:05,1133.25,1133.50,1132.75,1133.00,1209,2091
02/17/2005,09:06,1133.00,1133.25,1132.75,1133.00,326,779
02/17/2005,09:07,1133.00,1133.25,1132.75,1133.00,84,1633
02/17/2005,09:08,1132.75,1133.00,1132.50,1132.50,1667,1155
02/17/2005,09:09,1132.75,1133.25,1132.50,1133.00,1026,1044
02/17/2005,09:10,1133.00,1133.25,1132.50,1132.75,842,1987
02/17/2005,09:11,1132.75,1132.75,1131.50,1131.50,1981,8621
02/17/2005,09:12,1131.50,1131.75,1130.25,1130.50,5363,8618
02/17/2005,09:13,1130.50,1130.75,1130.25,1130.50,1099,2684
02/17/2005,09:14,1130.25,1130.50,1128.75,1129.25,4471,10475
02/17/2005,09:15,1129.00,1130.00,1129.00,1129.75,3286,1565
02/17/2005,09:16,1129.75,1129.75,1128.75,1128.75,3279,6219
02/17/2005,09:17,1128.75,1129.00,1128.50,1128.75,4496,5298
02/17/2005,09:18,1128.75,1129.00,1128.50,1128.75,2058,1947
02/17/2005,09:19,1129.00,1129.25,1128.75,1129.25,3187,593
02/17/2005,09:20,1129.25,1129.50,1129.00,1129.25,1986,416
02/17/2005,09:21,1129.50,1129.75,1129.00,1129.50,2245,2128
02/17/2005,09:22,1129.75,1129.75,1129.25,1129.50,841,717
02/17/2005,09:23,1129.50,1129.50,1129.00,1129.25,1259,1642
02/17/2005,09:24,1129.25,1129.50,1129.25,1129.25,361,110
02/17/2005,09:25,1129.25,1129.50,1129.25,1129.50,703,124
02/17/2005,09:26,1129.50,1129.50,1128.25,1129.25,2436,9406
02/17/2005,09:27,1129.00,1129.25,1128.25,1128.75,2540,3873
02/17/2005,09:28,1128.75,1129.50,1128.50,1128.75,3270,4554
02/17/2005,09:29,1128.50,1129.25,1128.50,1129.00,2843,2000
02/17/2005,09:30,1129.00,1129.00,1128.50,1128.50,1209,2664
02/17/2005,09:31,1128.50,1129.25,1128.50,1128.75,2031,1153
02/17/2005,09:32,1129.00,1129.00,1127.75,1128.00,1253,7285
02/17/2005,09:33,1128.00,1128.25,1126.50,1126.50,4090,10043
02/17/2005,09:34,1126.50,1127.75,1126.50,1127.75,3785,869
02/17/2005,09:35,1127.75,1127.75,1126.25,1126.50,2371,6386
02/17/2005,09:36,1126.75,1127.00,1125.75,1126.50,4372,5397
02/17/2005,09:37,1126.50,1127.25,1126.25,1127.00,2959,1203
02/17/2005,09:38,1127.00,1127.50,1127.00,1127.50,2732,1140
02/17/2005,09:39,1127.25,1127.50,1127.00,1127.25,1609,1292
02/17/2005,09:40,1127.25,1127.75,1127.25,1127.50,2025,501
02/17/2005,09:41,1127.50,1127.75,1127.25,1127.75,779,84
02/17/2005,09:42,1127.75,1128.00,1127.50,1127.50,1703,2529
02/17/2005,09:43,1127.75,1127.75,1127.00,1127.25,990,3220
02/17/2005,09:44,1127.25,1127.50,1127.00,1127.25,873,844
02/17/2005,09:45,1127.25,1127.50,1127.00,1127.50,777,488
02/17/2005,09:46,1127.50,1127.50,1127.25,1127.50,1016,509
02/17/2005,09:47,1127.50,1127.50,1127.25,1127.50,1166,60
02/17/2005,09:48,1127.50,1127.75,1127.25,1127.75,960,703
02/17/2005,09:49,1127.75,1127.75,1127.25,1127.50,599,1305
02/17/2005,09:50,1127.50,1128.25,1127.50,1127.50,1435,2417
02/17/2005,09:51,1127.75,1127.75,1127.25,1127.50,681,1995
02/17/2005,09:52,1127.25,1127.75,1127.25,1127.50,357,1423
02/17/2005,09:53,1127.50,1128.00,1127.25,1127.75,905,249
02/17/2005,09:54,1127.75,1128.00,1127.50,1128.00,884,660
02/17/2005,09:55,1127.75,1128.25,1127.75,1127.75,915,812
02/17/2005,09:56,1128.00,1128.25,1127.75,1128.00,857,482
02/17/2005,09:57,1128.00,1128.25,1127.75,1127.75,645,908
02/17/2005,09:58,1127.75,1128.00,1127.25,1127.50,362,2733
02/17/2005,09:59,1127.25,1127.50,1127.25,1127.50,1370,530
02/17/2005,10:00,1127.50,1128.00,1127.50,1128.00,1457,143
02/17/2005,10:01,1127.75,1128.00,1127.50,1127.75,157,1009
02/17/2005,10:02,1127.75,1128.00,1127.75,1127.75,92,85
02/17/2005,10:03,1127.75,1128.25,1126.75,1127.75,2129,4470
02/17/2005,10:04,1127.50,1127.75,1127.25,1127.50,491,1428
02/17/2005,10:05,1127.50,1127.75,1127.50,1127.75,712,146
02/17/2005,10:06,1127.75,1128.00,1127.50,1127.75,776,363
02/17/2005,10:07,1127.75,1128.00,1127.50,1127.75,405,598
02/17/2005,10:08,1127.75,1127.75,1127.50,1127.75,50,519
02/17/2005,10:09,1127.75,1128.00,1127.50,1128.00,1049,34
02/17/2005,10:10,1127.75,1128.00,1127.75,1128.00,221,40
02/17/2005,10:11,1128.00,1128.00,1127.75,1128.00,489,9
02/17/2005,10:12,1127.75,1128.00,1127.75,1128.00,847,63
02/17/2005,10:13,1128.00,1128.25,1127.75,1128.00,245,198
02/17/2005,10:14,1128.00,1128.00,1127.50,1127.75,1185,1120
02/17/2005,10:15,1127.50,1127.75,1126.75,1127.25,3668,4529
02/17/2005,10:16,1127.25,1127.50,1126.75,1127.25,1189,2553
02/17/2005,10:17,1127.00,1127.50,1127.00,1127.25,709,288
02/17/2005,10:18,1127.25,1127.50,1126.50,1127.00,765,2061
02/17/2005,10:19,1127.00,1127.25,1127.00,1127.25,597,625
02/17/2005,10:20,1127.25,1127.25,1126.75,1127.25,385,674
02/17/2005,10:21,1127.25,1127.25,1127.00,1127.25,109,518
02/17/2005,10:22,1127.25,1127.75,1127.25,1127.75,1786,712
02/17/2005,10:23,1127.75,1128.75,1127.75,1128.75,3508,417
02/17/2005,10:24,1128.75,1129.00,1128.25,1129.00,2500,781
02/17/2005,10:25,1129.00,1129.00,1128.50,1128.50,302,1912
02/17/2005,10:26,1128.50,1128.75,1128.25,1128.75,1045,657
02/17/2005,10:27,1128.50,1128.75,1128.50,1128.50,329,381
02/17/2005,10:28,1128.75,1129.00,1128.50,1128.50,1781,1822
02/17/2005,10:29,1128.50,1128.75,1128.50,1128.50,300,61
02/17/2005,10:30,1128.50,1129.00,1128.50,1128.75,605,88
02/17/2005,10:31,1128.75,1129.00,1128.50,1129.00,607,1018
02/17/2005,10:32,1128.75,1129.00,1128.50,1128.50,48,880
02/17/2005,10:33,1128.50,1128.75,1128.50,1128.75,8,123
02/17/2005,10:34,1128.50,1128.75,1128.50,1128.50,3,189
02/17/2005,10:35,1128.50,1128.75,1128.25,1128.50,103,872
02/17/2005,10:36,1128.50,1128.75,1128.25,1128.50,514,144
02/17/2005,10:37,1128.50,1129.00,1128.50,1129.00,687,23
02/17/2005,10:38,1129.00,1129.25,1128.75,1129.00,1575,187
02/17/2005,10:39,1128.75,1129.00,1128.75,1129.00,175,658
02/17/2005,10:40,1128.75,1129.00,1128.75,1128.75,38,283
02/17/2005,10:41,1129.00,1129.00,1128.50,1129.00,210,342
02/17/2005,10:42,1129.00,1129.25,1128.75,1129.00,1401,1211
02/17/2005,10:43,1129.00,1129.00,1128.75,1128.75,155,515
02/17/2005,10:44,1128.75,1129.00,1128.50,1128.75,34,791
02/17/2005,10:45,1128.50,1128.75,1128.50,1128.75,204,23
02/17/2005,10:46,1128.75,1128.75,1128.50,1128.50,210,170
02/17/2005,10:47,1128.75,1128.75,1128.50,1128.50,235,14
02/17/2005,10:48,1128.75,1128.75,1128.50,1128.75,52,86
02/17/2005,10:49,1128.75,1128.75,1128.50,1128.50,61,35
02/17/2005,10:50,1128.50,1128.75,1128.50,1128.75,19,123
02/17/2005,10:51,1128.50,1128.75,1128.25,1128.50,176,2082
02/17/2005,10:52,1128.25,1128.50,1128.00,1128.25,308,545
02/17/2005,10:53,1128.25,1128.50,1128.25,1128.25,45,667
02/17/2005,10:54,1128.50,1128.50,1128.25,1128.25,37,1014
02/17/2005,10:55,1128.25,1128.50,1127.75,1127.75,442,1927
02/17/2005,10:56,1127.75,1128.00,1127.50,1127.75,487,2377
02/17/2005,10:57,1127.75,1128.25,1127.50,1128.00,1826,607
02/17/2005,10:58,1128.00,1128.25,1128.00,1128.00,268,567
02/17/2005,10:59,1128.00,1128.25,1127.75,1128.00,97,368
02/17/2005,11:00,1127.75,1128.25,1127.75,1128.25,709,13
02/17/2005,11:01,1128.25,1129.50,1128.00,1129.25,3234,1639
02/17/2005,11:02,1129.00,1129.25,1128.00,1128.25,1570,3390
02/17/2005,11:03,1128.25,1129.00,1128.25,1128.75,847,712
02/17/2005,11:04,1128.75,1130.00,1128.75,1129.75,5667,2350
02/17/2005,11:05,1129.50,1129.75,1129.25,1129.25,1254,786
02/17/2005,11:06,1129.50,1129.75,1129.00,1129.00,647,1130
02/17/2005,11:07,1129.25,1129.25,1128.75,1129.00,388,534
02/17/2005,11:08,1129.25,1129.25,1128.50,1128.75,460,1643
02/17/2005,11:09,1128.75,1129.25,1128.75,1129.25,809,92
02/17/2005,11:10,1129.00,1129.25,1129.00,1129.25,62,18
02/17/2005,11:11,1129.25,1129.50,1129.25,1129.50,1726,116
02/17/2005,11:12,1129.50,1129.75,1129.25,1129.50,1508,709
02/17/2005,11:13,1129.25,1129.75,1129.25,1129.50,206,223
02/17/2005,11:14,1129.75,1129.75,1129.50,1129.50,96,416
02/17/2005,11:15,1129.75,1129.75,1129.00,1129.25,67,769
02/17/2005,11:16,1129.25,1129.50,1129.25,1129.50,859,179
02/17/2005,11:17,1129.50,1129.75,1129.25,1129.50,106,26
02/17/2005,11:18,1129.50,1129.75,1129.50,1129.50,7,240
02/17/2005,11:19,1129.75,1129.75,1129.25,1129.25,95,484
02/17/2005,11:20,1129.50,1130.00,1129.25,1129.75,1410,17
02/17/2005,11:21,1129.75,1130.25,1129.75,1130.00,1758,282
02/17/2005,11:22,1130.00,1130.00,1129.50,1129.75,169,984
02/17/2005,11:23,1129.50,1129.75,1129.50,1129.75,132,132
02/17/2005,11:24,1129.50,1129.75,1129.50,1129.75,42,23
02/17/2005,11:25,1129.75,1130.50,1129.75,1130.25,2427,538
02/17/2005,11:26,1130.25,1130.25,1129.75,1129.75,467,1862
02/17/2005,11:27,1129.75,1130.00,1129.50,1129.75,358,238
02/17/2005,11:28,1129.75,1130.00,1129.75,1129.75,199,560
02/17/2005,11:29,1129.75,1130.00,1129.75,1129.75,55,364
02/17/2005,11:30,1129.75,1129.75,1129.25,1129.50,302,875
02/17/2005,11:31,1129.50,1130.00,1129.50,1129.75,266,368
02/17/2005,11:32,1129.75,1129.75,1129.50,1129.50,18,8
02/17/2005,11:33,1129.75,1129.75,1129.25,1129.50,103,719
02/17/2005,11:34,1129.50,1129.50,1129.25,1129.50,105,867
02/17/2005,11:35,1129.25,1129.50,1129.00,1129.00,104,1213
02/17/2005,11:36,1129.25,1129.25,1128.75,1129.00,96,610
02/17/2005,11:37,1129.00,1129.25,1128.75,1129.25,418,10
02/17/2005,11:38,1129.25,1129.25,1129.00,1129.00,64,137
02/17/2005,11:39,1129.00,1129.50,1129.00,1129.25,487,109
02/17/2005,11:40,1129.25,1129.25,1129.00,1129.00,8,70
02/17/2005,11:41,1129.00,1129.75,1129.00,1129.75,889,8
02/17/2005,11:42,1129.75,1130.00,1129.50,1130.00,811,42
02/17/2005,11:43,1130.00,1130.00,1129.50,1129.75,164,262
02/17/2005,11:44,1129.50,1129.75,1129.50,1129.75,99,13
02/17/2005,11:45,1129.75,1129.75,1129.25,1129.50,598,469
02/17/2005,11:46,1129.50,1129.50,1129.00,1129.25,179,548
02/17/2005,11:47,1129.25,1129.25,1129.00,1129.25,42,13
02/17/2005,11:48,1129.25,1129.50,1129.00,1129.50,476,10
02/17/2005,11:49,1129.25,1129.75,1129.25,1129.50,305,87
02/17/2005,11:50,1129.50,1129.50,1129.00,1129.25,110,558
02/17/2005,11:51,1129.25,1129.25,1129.00,1129.00,62,338
02/17/2005,11:52,1129.25,1129.25,1128.75,1128.75,35,805
02/17/2005,11:53,1128.75,1129.25,1128.75,1129.00,329,16
02/17/2005,11:54,1129.25,1129.25,1129.00,1129.25,328,17
02/17/2005,11:55,1129.25,1129.25,1129.00,1129.25,54,3
02/17/2005,11:56,1129.25,1129.25,1129.00,1129.25,243,16
02/17/2005,11:57,1129.25,1129.25,1129.00,1129.00,322,24
02/17/2005,11:58,1129.00,1129.25,1129.00,1129.00,61,98
02/17/2005,11:59,1129.25,1129.50,1129.00,1129.50,343,14
02/17/2005,12:00,1129.50,1130.25,1129.25,1130.00,2972,463
02/17/2005,12:01,1130.00,1130.00,1129.75,1129.75,621,24
02/17/2005,12:02,1129.75,1130.25,1129.75,1130.00,786,342
02/17/2005,12:03,1130.00,1130.25,1129.75,1130.00,1007,168
02/17/2005,12:04,1130.00,1130.25,1129.75,1129.75,11,170
02/17/2005,12:05,1129.75,1130.00,1129.75,1130.00,367,85
02/17/2005,12:06,1129.75,1131.00,1129.75,1130.75,3259,547
02/17/2005,12:07,1130.50,1130.75,1130.50,1130.50,546,110
02/17/2005,12:08,1130.75,1130.75,1130.25,1130.50,452,1773
02/17/2005,12:09,1130.50,1130.50,1130.00,1130.25,147,1022
02/17/2005,12:10,1130.00,1130.00,1129.75,1129.75,41,1162
02/17/2005,12:11,1129.75,1130.00,1129.50,1129.75,409,677
02/17/2005,12:12,1129.75,1129.75,1129.50,1129.50,75,97
02/17/2005,12:13,1129.75,1129.75,1129.50,1129.50,47,754
02/17/2005,12:14,1129.50,1129.75,1129.50,1129.75,38,13
02/17/2005,12:15,1129.75,1129.75,1129.50,1129.75,203,785
02/17/2005,12:16,1129.75,1129.75,1129.50,1129.50,233,49
02/17/2005,12:17,1129.50,1130.00,1129.50,1129.75,525,161
02/17/2005,12:18,1129.75,1129.75,1129.50,1129.50,9,662
02/17/2005,12:19,1129.50,1129.75,1129.50,1129.50,23,160
02/17/2005,12:20,1129.75,1129.75,1129.00,1129.00,39,1590
02/17/2005,12:21,1129.25,1129.25,1128.50,1128.75,1417,1793
02/17/2005,12:22,1128.50,1129.00,1128.50,1128.75,214,676
02/17/2005,12:23,1128.75,1129.00,1128.25,1128.25,109,1594
02/17/2005,12:24,1128.50,1128.50,1128.25,1128.50,777,49
02/17/2005,12:25,1128.50,1128.75,1128.25,1128.75,481,373
02/17/2005,12:26,1128.50,1128.50,1128.25,1128.25,293,207
02/17/2005,12:27,1128.25,1128.50,1128.25,1128.50,76,13
02/17/2005,12:28,1128.25,1128.75,1128.25,1128.50,609,462
02/17/2005,12:29,1128.50,1128.50,1128.25,1128.50,605,26
02/17/2005,12:30,1128.25,1128.50,1128.25,1128.25,115,1055
02/17/2005,12:31,1128.25,1128.75,1128.25,1128.75,492,44
02/17/2005,12:32,1128.75,1129.25,1128.50,1129.00,1351,665
02/17/2005,12:33,1129.00,1129.25,1129.00,1129.00,66,817
02/17/2005,12:34,1129.00,1129.25,1129.00,1129.00,15,312
02/17/2005,12:35,1129.00,1129.00,1127.75,1128.25,661,3625
02/17/2005,12:36,1128.00,1129.00,1128.00,1128.25,1323,851
02/17/2005,12:37,1128.50,1128.75,1128.25,1128.50,270,125
02/17/2005,12:38,1128.50,1128.50,1128.25,1128.50,303,133
02/17/2005,12:39,1128.50,1128.75,1128.50,1128.75,519,24
02/17/2005,12:40,1128.50,1128.75,1128.50,1128.75,247,5
02/17/2005,12:41,1128.75,1128.75,1128.50,1128.50,311,19
02/17/2005,12:42,1128.75,1128.75,1128.50,1128.50,89,17
02/17/2005,12:43,1128.50,1129.00,1128.50,1129.00,404,122
02/17/2005,12:44,1128.75,1129.00,1128.75,1129.00,53,189
02/17/2005,12:45,1129.00,1129.00,1128.75,1129.00,26,16
02/17/2005,12:46,1128.75,1129.00,1128.50,1128.75,117,322
02/17/2005,12:47,1128.75,1129.00,1128.75,1129.00,117,52
02/17/2005,12:48,1128.75,1129.00,1128.75,1128.75,2,78
02/17/2005,12:49,1128.75,1128.75,1128.50,1128.50,80,536
02/17/2005,12:50,1128.50,1128.75,1128.50,1128.50,51,129
02/17/2005,12:51,1128.75,1128.75,1128.25,1128.25,19,424
02/17/2005,12:52,1128.25,1128.50,1127.50,1128.00,1050,2705
02/17/2005,12:53,1128.00,1128.25,1127.75,1128.00,417,569
02/17/2005,12:54,1128.00,1128.25,1127.75,1128.00,91,120
02/17/2005,12:55,1128.00,1128.25,1127.75,1128.00,193,62
02/17/2005,12:56,1128.00,1128.25,1128.00,1128.25,61,152
02/17/2005,12:57,1128.25,1128.50,1128.25,1128.50,746,73
02/17/2005,12:58,1128.50,1128.50,1128.00,1128.50,67,604
02/17/2005,12:59,1128.50,1128.50,1128.00,1128.25,143,229
02/17/2005,13:00,1128.25,1128.25,1127.75,1127.75,504,403
02/17/2005,13:01,1127.75,1128.00,1127.00,1127.25,655,3305
02/17/2005,13:02,1127.50,1127.50,1126.75,1127.00,777,2242
02/17/2005,13:03,1126.75,1127.25,1126.50,1127.25,1407,1936
02/17/2005,13:04,1127.25,1127.50,1127.00,1127.25,769,835
02/17/2005,13:05,1127.25,1127.75,1127.25,1127.75,1437,209
02/17/2005,13:06,1127.50,1127.75,1127.25,1127.50,653,336
02/17/2005,13:07,1127.50,1127.50,1127.00,1127.00,83,2434
02/17/2005,13:08,1127.00,1127.50,1127.00,1127.25,884,386
02/17/2005,13:09,1127.25,1127.50,1127.00,1127.25,194,429
02/17/2005,13:10,1127.25,1127.25,1126.75,1127.00,342,801
02/17/2005,13:11,1126.75,1127.00,1126.50,1126.75,519,574
02/17/2005,13:12,1126.75,1127.00,1126.50,1126.75,408,543
02/17/2005,13:13,1126.75,1127.00,1126.50,1126.75,481,24
02/17/2005,13:14,1127.00,1127.75,1126.75,1127.00,1875,775
02/17/2005,13:15,1126.75,1127.75,1126.75,1127.50,1028,150
02/17/2005,13:16,1127.50,1128.00,1127.50,1127.75,1320,1157
02/17/2005,13:17,1128.00,1128.00,1127.75,1128.00,54,695
02/17/2005,13:18,1128.00,1128.25,1127.75,1128.00,1167,971
02/17/2005,13:19,1128.00,1129.00,1127.75,1128.50,3243,1622
02/17/2005,13:20,1128.50,1129.00,1128.25,1128.50,1193,744
02/17/2005,13:21,1128.50,1128.75,1128.25,1128.50,788,598
02/17/2005,13:22,1128.75,1128.75,1128.25,1128.50,474,83
02/17/2005,13:23,1128.25,1128.50,1128.25,1128.50,1988,121
02/17/2005,13:24,1128.50,1128.75,1127.75,1128.00,723,1610
02/17/2005,13:25,1128.25,1128.50,1128.00,1128.25,287,270
02/17/2005,13:26,1128.00,1128.50,1128.00,1128.25,74,427
02/17/2005,13:27,1128.25,1128.50,1128.25,1128.50,19,38
02/17/2005,13:28,1128.25,1128.50,1128.00,1128.25,79,532
02/17/2005,13:29,1128.25,1128.75,1128.25,1128.75,608,106
02/17/2005,13:30,1128.75,1129.00,1128.25,1128.50,914,424
02/17/2005,13:31,1128.50,1128.75,1128.00,1128.25,77,920
02/17/2005,13:32,1128.00,1128.75,1128.00,1128.25,2876,1233
02/17/2005,13:33,1128.25,1128.50,1128.00,1128.50,165,790
02/17/2005,13:34,1128.50,1128.50,1128.25,1128.50,129,8
02/17/2005,13:35,1128.50,1128.50,1128.25,1128.25,50,152
02/17/2005,13:36,1128.00,1128.25,1128.00,1128.00,40,88
02/17/2005,13:37,1128.25,1128.25,1127.50,1127.50,40,1826
02/17/2005,13:38,1127.75,1128.25,1127.25,1128.00,1283,734
02/17/2005,13:39,1128.25,1128.25,1127.75,1128.00,42,258
02/17/2005,13:40,1128.00,1128.25,1127.75,1128.25,223,32
02/17/2005,13:41,1128.00,1128.25,1127.75,1127.75,304,766
02/17/2005,13:42,1127.75,1128.00,1127.50,1127.75,232,174
02/17/2005,13:43,1127.75,1128.00,1127.75,1127.75,12,132
02/17/2005,13:44,1128.00,1128.25,1127.75,1128.25,496,15
02/17/2005,13:45,1128.25,1128.25,1127.75,1127.75,16,464
02/17/2005,13:46,1127.75,1127.75,1126.75,1127.25,889,2256
02/17/2005,13:47,1127.25,1127.50,1127.00,1127.50,557,323
02/17/2005,13:48,1127.50,1127.50,1126.25,1126.50,644,2829
02/17/2005,13:49,1126.50,1126.75,1125.50,1125.75,2298,7539
02/17/2005,13:50,1125.50,1126.00,1125.25,1125.75,3665,3957
02/17/2005,13:51,1126.00,1126.25,1125.50,1126.00,921,1791
02/17/2005,13:52,1126.00,1126.00,1125.25,1125.50,728,2302
02/17/2005,13:53,1125.50,1126.00,1125.25,1125.75,1169,1024
02/17/2005,13:54,1125.75,1126.25,1125.75,1126.00,795,504
02/17/2005,13:55,1126.00,1126.25,1125.75,1126.00,368,766
02/17/2005,13:56,1126.00,1126.00,1125.75,1125.75,173,940
02/17/2005,13:57,1126.00,1126.25,1125.75,1126.00,912,714
02/17/2005,13:58,1125.75,1126.00,1125.50,1125.50,509,1602
02/17/2005,13:59,1125.50,1126.00,1124.50,1125.25,4022,6844
02/17/2005,14:00,1125.25,1125.50,1124.75,1125.25,1667,2388
02/17/2005,14:01,1125.25,1125.50,1124.50,1124.50,1488,2595
02/17/2005,14:02,1124.50,1125.00,1124.50,1124.75,1274,880
02/17/2005,14:03,1124.50,1125.50,1124.50,1124.75,1901,1957
02/17/2005,14:04,1125.00,1125.50,1124.75,1125.50,1853,204
02/17/2005,14:05,1125.50,1125.75,1125.25,1125.75,1169,211
02/17/2005,14:06,1125.50,1126.25,1125.50,1125.75,2824,2534
02/17/2005,14:07,1126.00,1126.25,1125.75,1126.00,1115,1127
02/17/2005,14:08,1125.75,1126.00,1125.75,1126.00,197,47
02/17/2005,14:09,1126.00,1126.00,1125.25,1125.50,269,1775
02/17/2005,14:10,1125.50,1125.75,1125.25,1125.50,529,323
02/17/2005,14:11,1125.75,1126.00,1125.50,1125.75,344,393
02/17/2005,14:12,1125.50,1126.25,1125.50,1125.75,759,819
02/17/2005,14:13,1125.75,1126.00,1125.75,1125.75,554,467
02/17/2005,14:14,1125.75,1126.50,1125.75,1126.00,1219,763
02/17/2005,14:15,1126.00,1126.00,1125.50,1125.75,486,1125
02/17/2005,14:16,1125.75,1126.00,1125.50,1125.75,283,268
02/17/2005,14:17,1125.50,1125.75,1125.25,1125.50,229,871
02/17/2005,14:18,1125.50,1126.00,1125.25,1126.00,917,954
02/17/2005,14:19,1125.75,1126.50,1125.75,1126.50,1515,208
02/17/2005,14:20,1126.50,1126.75,1126.00,1126.50,1968,1544
02/17/2005,14:21,1126.25,1126.50,1126.25,1126.50,1005,80
02/17/2005,14:22,1126.50,1126.50,1125.75,1126.00,206,507
02/17/2005,14:23,1125.75,1126.25,1125.75,1126.00,181,147
02/17/2005,14:24,1126.00,1126.00,1125.75,1126.00,79,45
02/17/2005,14:25,1126.00,1126.25,1125.75,1126.25,650,4
02/17/2005,14:26,1126.00,1126.25,1125.75,1126.25,478,511
02/17/2005,14:27,1126.00,1126.25,1125.50,1125.75,91,1931
02/17/2005,14:28,1125.75,1125.75,1125.25,1125.75,861,1518
02/17/2005,14:29,1125.75,1126.00,1125.50,1125.75,610,142
02/17/2005,14:30,1125.75,1126.00,1125.75,1126.00,306,127
02/17/2005,14:31,1126.00,1126.00,1125.25,1125.50,888,2099
02/17/2005,14:32,1125.50,1126.00,1125.50,1125.75,414,420
02/17/2005,14:33,1126.00,1126.00,1125.75,1126.00,13,12
02/17/2005,14:34,1126.00,1126.00,1125.75,1126.00,88,761
02/17/2005,14:35,1126.00,1126.75,1125.75,1126.50,2246,896
02/17/2005,14:36,1126.50,1126.75,1126.25,1126.25,58,1487
02/17/2005,14:37,1126.25,1126.50,1126.00,1126.00,56,689
02/17/2005,14:38,1126.00,1126.50,1126.00,1126.50,208,119
02/17/2005,14:39,1126.50,1126.50,1126.25,1126.25,51,86
02/17/2005,14:40,1126.50,1126.75,1126.25,1126.75,878,51
02/17/2005,14:41,1126.75,1127.25,1126.50,1126.75,2825,2188
02/17/2005,14:42,1127.00,1127.75,1126.75,1127.50,3195,535
02/17/2005,14:43,1127.50,1127.50,1127.00,1127.00,813,2210
02/17/2005,14:44,1127.25,1127.50,1126.75,1127.00,704,1304
02/17/2005,14:45,1127.00,1127.25,1126.75,1127.00,1528,1740
02/17/2005,14:46,1127.00,1127.25,1126.50,1126.75,183,1637
02/17/2005,14:47,1126.50,1127.00,1126.25,1126.25,560,1510
02/17/2005,14:48,1126.25,1126.50,1126.00,1126.25,361,1987
02/17/2005,14:49,1126.25,1126.50,1126.00,1126.50,109,619
02/17/2005,14:50,1126.25,1126.50,1125.75,1126.00,1346,1767
02/17/2005,14:51,1125.75,1126.50,1125.75,1126.25,1097,441
02/17/2005,14:52,1126.25,1126.25,1125.75,1125.75,216,1679
02/17/2005,14:53,1125.75,1126.00,1125.50,1125.75,1056,1474
02/17/2005,14:54,1125.75,1126.00,1125.50,1125.50,1406,768
02/17/2005,14:55,1125.75,1125.75,1125.00,1125.00,1012,3748
02/17/2005,14:56,1125.00,1125.25,1124.50,1124.50,2100,2537
02/17/2005,14:57,1124.50,1125.25,1124.25,1124.75,2835,2653
02/17/2005,14:58,1125.00,1125.00,1124.50,1125.00,1588,1150
02/17/2005,14:59,1125.00,1125.00,1124.50,1124.75,101,2001
02/17/2005,15:00,1124.75,1124.75,1124.00,1124.50,3745,6198
02/17/2005,15:01,1124.50,1124.75,1123.75,1124.50,3263,3976
02/17/2005,15:02,1124.25,1124.50,1124.00,1124.25,750,723
02/17/2005,15:03,1124.25,1124.50,1124.00,1124.00,829,1410
02/17/2005,15:04,1124.25,1124.50,1124.00,1124.50,1548,668
02/17/2005,15:05,1124.50,1124.50,1124.25,1124.25,97,700
02/17/2005,15:06,1124.25,1124.50,1124.25,1124.25,319,291
02/17/2005,15:07,1124.50,1124.50,1124.00,1124.25,256,1105
02/17/2005,15:08,1124.00,1124.25,1124.00,1124.25,85,1559
02/17/2005,15:09,1124.00,1124.25,1124.00,1124.25,94,290
02/17/2005,15:10,1124.25,1124.50,1123.75,1124.25,2786,1557
02/17/2005,15:11,1124.25,1124.75,1124.00,1124.75,2536,427
02/17/2005,15:12,1124.50,1124.75,1124.25,1124.50,1122,1452
02/17/2005,15:13,1124.50,1124.75,1124.00,1124.25,387,1007
02/17/2005,15:14,1124.25,1124.25,1124.00,1124.25,471,150
02/17/2005,15:15,1124.25,1124.25,1123.75,1124.00,2674,3271
02/17/2005,15:16,1124.00,1124.00,1124.00,1124.00,183,0
02/17/2005,15:31,1124.25,1124.25,1124.00,1124.00,267,34
02/17/2005,15:32,1124.25,1124.25,1124.00,1124.25,8,305
02/17/2005,15:33,1124.25,1124.25,1123.75,1123.75,50,100
02/17/2005,15:34,1123.75,1124.00,1123.75,1124.00,68,4
02/17/2005,15:35,1124.00,1124.25,1123.75,1123.75,92,481
02/17/2005,15:36,1123.75,1124.00,1123.50,1123.75,45,32
02/17/2005,15:37,1123.75,1123.75,1123.75,1123.75,62,0
02/17/2005,15:38,1123.50,1123.75,1123.50,1123.75,12,1
02/17/2005,15:39,1123.50,1123.75,1123.50,1123.50,9,6
02/17/2005,15:40,1123.50,1123.50,1123.50,1123.50,0,5
02/17/2005,15:41,1123.50,1123.75,1123.50,1123.75,156,2
02/17/2005,15:42,1123.75,1123.75,1123.75,1123.75,17,0
02/17/2005,15:43,1123.75,1123.75,1123.75,1123.75,43,0
02/17/2005,15:44,1123.75,1123.75,1123.75,1123.75,60,0
02/17/2005,15:45,1123.75,1123.75,1123.75,1123.75,15,0
02/17/2005,15:46,1123.75,1124.00,1123.75,1124.00,21,0
02/17/2005,15:47,1124.00,1124.00,1124.00,1124.00,12,0
02/17/2005,15:48,1123.75,1123.75,1123.75,1123.75,0,104
02/17/2005,15:49,1124.00,1124.00,1124.00,1124.00,1,0
02/17/2005,15:50,1124.00,1124.00,1124.00,1124.00,2,0
02/17/2005,15:51,1124.00,1124.00,1123.75,1123.75,3,3
02/17/2005,15:52,1124.00,1124.00,1124.00,1124.00,110,0
02/17/2005,15:53,1124.00,1124.00,1124.00,1124.00,5,0
02/17/2005,15:54,1124.00,1124.00,1123.75,1123.75,1,10
02/17/2005,15:55,1124.00,1124.00,1124.00,1124.00,138,0
02/17/2005,15:56,1124.00,1124.25,1124.00,1124.25,15,0
02/17/2005,15:57,1124.00,1124.00,1124.00,1124.00,0,1
02/17/2005,15:58,1124.25,1124.25,1124.25,1124.25,5,0
02/17/2005,16:00,1124.00,1124.00,1123.75,1123.75,5,273
02/17/2005,17:01,1123.75,1124.00,1123.75,1124.00,32,0
02/17/2005,17:02,1123.75,1123.75,1123.50,1123.75,12,30
02/17/2005,17:03,1123.75,1123.75,1123.75,1123.75,34,0
02/17/2005,17:04,1124.00,1124.00,1123.75,1124.00,46,1
02/17/2005,17:05,1124.00,1124.00,1124.00,1124.00,18,0
02/17/2005,17:06,1124.00,1124.00,1124.00,1124.00,1,0
02/17/2005,17:07,1123.75,1124.00,1123.75,1124.00,1,20
02/17/2005,17:08,1124.00,1124.00,1124.00,1124.00,7,0
02/17/2005,17:09,1124.00,1124.00,1123.75,1123.75,6,2
02/17/2005,17:10,1124.00,1124.25,1124.00,1124.00,49,1
02/17/2005,17:14,1124.25,1124.25,1124.25,1124.25,2,0
02/17/2005,17:16,1124.25,1124.25,1124.25,1124.25,5,0
02/17/2005,17:17,1124.00,1124.00,1124.00,1124.00,0,1
02/17/2005,17:18,1124.00,1124.00,1124.00,1124.00,0,4
02/17/2005,17:19,1124.00,1124.00,1124.00,1124.00,0,1
02/17/2005,17:20,1124.00,1124.00,1124.00,1124.00,0,5
02/17/2005,17:22,1124.00,1124.00,1124.00,1124.00,0,90
02/17/2005,17:23,1124.00,1124.00,1124.00,1124.00,0,10
02/17/2005,17:24,1124.00,1124.00,1124.00,1124.00,0,14
02/17/2005,17:25,1124.00,1124.00,1124.00,1124.00,0,10
02/17/2005,17:27,1124.00,1124.00,1124.00,1124.00,0,1
02/17/2005,17:28,1124.25,1124.25,1124.25,1124.25,1,0
02/17/2005,17:29,1124.25,1124.25,1124.25,1124.25,3,0
02/17/2005,17:33,1124.25,1124.25,1124.25,1124.25,4,0
02/17/2005,17:34,1124.25,1124.25,1124.25,1124.25,6,0
02/17/2005,17:35,1124.25,1124.25,1124.25,1124.25,62,0
02/17/2005,17:37,1124.25,1124.25,1124.25,1124.25,10,0
02/17/2005,17:38,1124.25,1124.25,1124.25,1124.25,1,0
02/17/2005,17:39,1124.25,1124.25,1124.25,1124.25,26,0
02/17/2005,17:41,1124.00,1124.00,1124.00,1124.00,0,1
02/17/2005,17:44,1124.25,1124.25,1124.25,1124.25,5,0
02/17/2005,17:45,1124.25,1124.25,1124.25,1124.25,7,0
02/17/2005,17:46,1124.25,1124.25,1124.25,1124.25,1,0
02/17/2005,17:49,1124.00,1124.25,1124.00,1124.00,2,2
02/17/2005,17:51,1124.00,1124.00,1124.00,1124.00,0,5
02/17/2005,17:57,1124.00,1124.00,1124.00,1124.00,0,3
02/17/2005,17:58,1124.25,1124.25,1124.25,1124.25,1,0
02/17/2005,17:59,1124.00,1124.25,1124.00,1124.25,10,1
02/17/2005,18:00,1124.25,1124.25,1124.25,1124.25,1,0
02/17/2005,18:01,1124.25,1124.25,1124.25,1124.25,1,0
02/17/2005,18:03,1124.25,1124.25,1124.25,1124.25,23,0
02/17/2005,18:04,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,18:08,1124.25,1124.50,1124.25,1124.50,5,1
02/17/2005,18:11,1124.50,1124.50,1124.50,1124.50,3,0
02/17/2005,18:20,1124.50,1124.50,1124.50,1124.50,5,0
02/17/2005,18:21,1124.50,1124.50,1124.50,1124.50,8,0
02/17/2005,18:24,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,18:29,1124.25,1124.25,1124.25,1124.25,0,1
02/17/2005,18:30,1124.25,1124.25,1124.25,1124.25,0,2
02/17/2005,18:31,1124.50,1124.50,1124.50,1124.50,2,0
02/17/2005,18:32,1124.50,1124.50,1124.50,1124.50,16,0
02/17/2005,18:40,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,18:42,1124.25,1124.25,1124.25,1124.25,0,1
02/17/2005,18:43,1124.25,1124.25,1124.25,1124.25,0,12
02/17/2005,18:44,1124.25,1124.25,1124.25,1124.25,0,3
02/17/2005,18:46,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,18:49,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,18:55,1124.50,1124.50,1124.50,1124.50,2,0
02/17/2005,18:58,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,19:01,1124.25,1124.25,1124.25,1124.25,0,1
02/17/2005,19:03,1124.25,1124.25,1124.25,1124.25,0,10
02/17/2005,19:06,1124.25,1124.50,1124.25,1124.50,1,1
02/17/2005,19:07,1124.25,1124.50,1124.25,1124.50,1,11
02/17/2005,19:12,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,19:13,1124.50,1124.50,1124.50,1124.50,8,0
02/17/2005,19:15,1124.50,1124.50,1124.50,1124.50,60,0
02/17/2005,19:16,1124.50,1124.50,1124.50,1124.50,90,0
02/17/2005,19:17,1124.50,1124.50,1124.50,1124.50,2,0
02/17/2005,19:18,1124.50,1124.50,1124.00,1124.25,31,94
02/17/2005,19:19,1124.25,1124.25,1123.75,1124.00,22,43
02/17/2005,19:20,1124.00,1124.00,1124.00,1124.00,14,0
02/17/2005,19:21,1124.00,1124.50,1124.00,1124.50,11,4
02/17/2005,19:22,1124.00,1124.25,1124.00,1124.25,2,9
02/17/2005,19:24,1124.25,1124.25,1124.00,1124.25,5,1
02/17/2005,19:26,1124.00,1124.00,1124.00,1124.00,0,1
02/17/2005,19:27,1124.25,1124.25,1124.25,1124.25,11,0
02/17/2005,19:28,1124.25,1124.25,1124.25,1124.25,1,0
02/17/2005,19:30,1124.25,1124.25,1124.25,1124.25,8,0
02/17/2005,19:33,1124.25,1124.25,1124.25,1124.25,5,0
02/17/2005,19:34,1124.25,1124.25,1124.25,1124.25,10,0
02/17/2005,19:35,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,19:36,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,19:37,1124.50,1124.50,1124.25,1124.25,1,1
02/17/2005,19:40,1124.50,1124.50,1124.50,1124.50,20,0
02/17/2005,19:41,1124.25,1124.50,1124.25,1124.50,3,1
02/17/2005,19:45,1124.25,1124.50,1124.25,1124.50,8,5
02/17/2005,19:53,1124.25,1124.25,1124.25,1124.25,0,3
02/17/2005,19:57,1124.50,1124.50,1124.50,1124.50,1,0
02/17/2005,19:58,1124.50,1124.50,1124.50,1124.50,21,0
02/17/2005,19:59,1124.25,1124.25,1124.25,1124.25,0,1
02/17/2005,20:00,1124.50,1124.50,1124.50,1124.50,48,0
02/17/2005,20:02,1124.50,1124.50,1124.50,1124.50,2,0
02/17/2005,20:03,1124.75,1124.75,1124.75,1124.75,7,0
02/17/2005,20:04,1124.50,1124.50,1124.50,1124.50,0,2
02/17/2005,20:05,1124.50,1124.50,1124.50,1124.50,0,1
02/17/2005,20:06,1124.50,1124.50,1124.50,1124.50,0,1
02/17/2005,20:10,1124.75,1124.75,1124.75,1124.75,1,0
02/17/2005,20:11,1124.50,1124.50,1124.50,1124.50,0,2
02/17/2005,20:12,1124.50,1124.50,1124.50,1124.50,0,2
02/17/2005,20:16,1124.50,1124.50,1124.50,1124.50,0,12
02/17/2005,20:20,1124.75,1124.75,1124.75,1124.75,6,0
02/17/2005,20:29,1124.75,1124.75,1124.75,1124.75,1,0
02/17/2005,20:30,1124.75,1124.75,1124.75,1124.75,1,0
02/17/2005,20:31,1124.75,1124.75,1124.75,1124.75,3,0
02/17/2005,20:35,1124.75,1124.75,1124.75,1124.75,1,0
02/17/2005,20:38,1124.75,1124.75,1124.75,1124.75,24,0
02/17/2005,20:41,1124.50,1124.75,1124.50,1124.75,135,1
02/17/2005,20:42,1124.75,1125.00,1124.75,1124.75,51,17
02/17/2005,20:43,1124.75,1124.75,1124.75,1124.75,0,2
02/17/2005,20:44,1124.75,1124.75,1124.75,1124.75,0,2
02/17/2005,20:47,1124.50,1124.50,1124.50,1124.50,0,2
02/17/2005,20:48,1124.50,1124.75,1124.50,1124.75,9,2
02/17/2005,20:49,1124.75,1124.75,1124.75,1124.75,11,0
02/17/2005,20:53,1124.75,1124.75,1124.75,1124.75,3,0
02/17/2005,20:55,1124.75,1124.75,1124.75,1124.75,1,0
02/17/2005,20:57,1124.75,1124.75,1124.50,1124.50,1,1
02/17/2005,20:59,1125.00,1125.00,1125.00,1125.00,1,0
02/17/2005,21:00,1124.75,1125.00,1124.75,1125.00,45,2
02/17/2005,21:01,1124.75,1124.75,1124.75,1124.75,0,3
02/17/2005,21:03,1124.75,1124.75,1124.75,1124.75,0,6
02/17/2005,21:04,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,21:05,1124.50,1124.50,1124.50,1124.50,0,25
02/17/2005,21:06,1124.50,1124.50,1124.50,1124.50,0,25
02/17/2005,21:07,1124.75,1124.75,1124.75,1124.75,2,0
02/17/2005,21:09,1124.75,1124.75,1124.75,1124.75,1,0
02/17/2005,21:20,1124.50,1124.50,1124.50,1124.50,0,1
02/17/2005,21:32,1124.50,1124.50,1124.50,1124.50,0,1
02/17/2005,21:35,1124.50,1124.50,1124.50,1124.50,0,3
02/17/2005,21:36,1124.75,1124.75,1124.75,1124.75,10,0
02/17/2005,21:37,1124.75,1124.75,1124.75,1124.75,43,0
02/17/2005,21:38,1124.75,1125.00,1124.75,1125.00,7,0
02/17/2005,21:39,1125.00,1125.00,1125.00,1125.00,7,0
02/17/2005,21:40,1125.00,1125.00,1125.00,1125.00,31,0
02/17/2005,21:44,1124.75,1125.00,1124.75,1125.00,13,1
02/17/2005,21:45,1125.00,1125.00,1125.00,1125.00,17,0
02/17/2005,21:46,1125.00,1125.00,1125.00,1125.00,3,0
02/17/2005,21:48,1125.00,1125.00,1125.00,1125.00,10,0
02/17/2005,21:49,1125.00,1125.00,1125.00,1125.00,1,0
02/17/2005,21:51,1124.75,1124.75,1124.75,1124.75,0,6
02/17/2005,21:54,1125.00,1125.00,1125.00,1125.00,2,0
02/17/2005,21:58,1124.75,1124.75,1124.75,1124.75,0,65
02/17/2005,21:59,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,22:01,1124.75,1124.75,1124.75,1124.75,0,5
02/17/2005,22:03,1124.50,1124.50,1124.50,1124.50,0,17
02/17/2005,22:05,1124.50,1124.50,1124.50,1124.50,0,2
02/17/2005,22:06,1124.50,1124.50,1124.50,1124.50,0,2
02/17/2005,22:07,1124.75,1124.75,1124.75,1124.75,1,0
02/17/2005,22:08,1124.75,1124.75,1124.75,1124.75,29,0
02/17/2005,22:11,1124.75,1125.00,1124.75,1125.00,20,0
02/17/2005,22:12,1124.75,1124.75,1124.75,1124.75,0,11
02/17/2005,22:13,1124.75,1124.75,1124.75,1124.75,0,2
02/17/2005,22:15,1124.75,1124.75,1124.75,1124.75,0,11
02/17/2005,22:16,1124.75,1124.75,1124.75,1124.75,0,10
02/17/2005,22:17,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,22:18,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,22:19,1124.75,1124.75,1124.75,1124.75,0,2
02/17/2005,22:23,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,22:26,1125.00,1125.00,1125.00,1125.00,5,0
02/17/2005,22:30,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,22:38,1124.75,1124.75,1124.75,1124.75,0,6
02/17/2005,22:39,1124.75,1124.75,1124.75,1124.75,0,2
02/17/2005,22:42,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,22:43,1124.75,1125.00,1124.75,1125.00,20,1
02/17/2005,22:45,1125.00,1125.00,1125.00,1125.00,1,0
02/17/2005,22:46,1125.00,1125.00,1125.00,1125.00,1,0
02/17/2005,22:47,1125.00,1125.00,1125.00,1125.00,1,0
02/17/2005,22:48,1125.00,1125.00,1125.00,1125.00,1,0
02/17/2005,22:54,1124.75,1124.75,1124.75,1124.75,0,5
02/17/2005,22:58,1124.75,1124.75,1124.75,1124.75,0,8
02/17/2005,23:05,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,23:28,1124.75,1124.75,1124.75,1124.75,0,10
02/17/2005,23:32,1124.75,1124.75,1124.75,1124.75,0,5
02/17/2005,23:36,1125.00,1125.00,1125.00,1125.00,2,0
02/17/2005,23:37,1125.00,1125.00,1125.00,1125.00,20,0
02/17/2005,23:38,1125.00,1125.00,1125.00,1125.00,1,0
02/17/2005,23:39,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,23:47,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,23:48,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,23:49,1124.75,1124.75,1124.75,1124.75,0,9
02/17/2005,23:50,1124.75,1124.75,1124.75,1124.75,0,5
02/17/2005,23:53,1124.75,1124.75,1124.75,1124.75,0,1
02/17/2005,23:55,1124.75,1125.00,1124.75,1125.00,1,2
02/17/2005,23:57,1124.75,1124.75,1124.75,1124.75,0,1
02/18/2005,00:01,1124.75,1124.75,1124.75,1124.75,0,9
02/18/2005,00:04,1124.75,1124.75,1124.75,1124.75,0,1
02/18/2005,00:09,1125.00,1125.00,1125.00,1125.00,45,0
02/18/2005,00:10,1125.00,1125.00,1125.00,1125.00,5,0
02/18/2005,00:12,1125.00,1125.00,1125.00,1125.00,17,0
02/18/2005,00:19,1124.75,1124.75,1124.75,1124.75,0,42
02/18/2005,00:20,1125.00,1125.00,1125.00,1125.00,1,0
02/18/2005,00:42,1124.75,1124.75,1124.75,1124.75,0,6
02/18/2005,00:43,1124.75,1125.00,1124.75,1124.75,2,8
02/18/2005,00:44,1125.00,1125.00,1125.00,1125.00,2,0
02/18/2005,00:48,1124.75,1124.75,1124.75,1124.75,0,50
02/18/2005,00:50,1125.00,1125.00,1124.75,1124.75,1,3
02/18/2005,00:51,1124.75,1124.75,1124.75,1124.75,0,1
02/18/2005,00:55,1124.75,1124.75,1124.75,1124.75,0,22
02/18/2005,00:56,1125.00,1125.00,1125.00,1125.00,1,0
02/18/2005,00:57,1124.75,1124.75,1124.75,1124.75,0,7
02/18/2005,00:59,1124.75,1124.75,1124.75,1124.75,0,12
02/18/2005,01:00,1124.75,1124.75,1124.75,1124.75,0,1
02/18/2005,01:01,1125.00,1125.00,1124.75,1124.75,1,1
02/18/2005,01:04,1124.75,1124.75,1124.75,1124.75,0,2
02/18/2005,01:05,1124.75,1124.75,1124.75,1124.75,0,6
02/18/2005,01:06,1124.75,1124.75,1124.75,1124.75,0,5
02/18/2005,01:11,1124.75,1125.00,1124.75,1125.00,2,1
02/18/2005,01:13,1125.00,1125.00,1125.00,1125.00,6,0
02/18/2005,01:14,1125.00,1125.00,1125.00,1125.00,318,0
02/18/2005,01:15,1125.00,1125.25,1125.00,1125.25,77,0
02/18/2005,01:16,1125.00,1125.00,1125.00,1125.00,0,12
02/18/2005,01:17,1125.00,1125.00,1125.00,1125.00,0,13
02/18/2005,01:18,1125.00,1125.00,1125.00,1125.00,0,1
02/18/2005,01:26,1125.00,1125.00,1125.00,1125.00,0,20
02/18/2005,01:27,1125.00,1125.00,1125.00,1125.00,0,1
02/18/2005,01:28,1125.00,1125.00,1125.00,1125.00,0,10
02/18/2005,01:30,1125.00,1125.00,1124.75,1124.75,0,13
02/18/2005,01:32,1125.00,1125.00,1125.00,1125.00,5,0
02/18/2005,01:33,1125.00,1125.25,1125.00,1125.25,10,1
02/18/2005,01:36,1125.25,1125.25,1125.00,1125.00,13,10
02/18/2005,01:37,1125.00,1125.00,1125.00,1125.00,0,5
02/18/2005,01:41,1125.25,1125.25,1125.00,1125.00,3,1
02/18/2005,01:43,1125.25,1125.25,1125.25,1125.25,1,0
02/18/2005,01:44,1125.25,1125.25,1125.25,1125.25,20,0
02/18/2005,01:45,1125.00,1125.00,1125.00,1125.00,0,2
02/18/2005,01:46,1125.00,1125.00,1125.00,1125.00,0,1
02/18/2005,01:49,1125.00,1125.00,1125.00,1125.00,0,17
02/18/2005,01:50,1125.00,1125.00,1125.00,1125.00,0,2
02/18/2005,01:51,1125.00,1125.25,1125.00,1125.00,3,10
02/18/2005,01:52,1125.00,1125.00,1125.00,1125.00,0,5
02/18/2005,01:53,1125.00,1125.00,1125.00,1125.00,0,2
02/18/2005,01:54,1125.00,1125.00,1125.00,1125.00,0,2
02/18/2005,01:55,1125.00,1125.25,1125.00,1125.00,5,135
02/18/2005,01:57,1125.00,1125.00,1125.00,1125.00,0,10
02/18/2005,01:58,1125.00,1125.00,1125.00,1125.00,0,7
02/18/2005,01:59,1125.00,1125.00,1125.00,1125.00,0,7
02/18/2005,02:01,1125.00,1125.25,1125.00,1125.25,18,78
02/18/2005,02:02,1125.25,1125.25,1125.00,1125.25,21,4
02/18/2005,02:03,1125.25,1125.25,1125.00,1125.25,38,1
02/18/2005,02:04,1125.00,1125.25,1125.00,1125.25,74,267
02/18/2005,02:05,1125.25,1125.25,1125.25,1125.25,1,0
02/18/2005,02:07,1125.25,1125.50,1125.25,1125.50,222,4
02/18/2005,02:08,1125.50,1125.50,1125.50,1125.50,5,0
02/18/2005,02:10,1125.50,1125.50,1125.25,1125.50,19,1
02/18/2005,02:11,1125.50,1125.50,1125.50,1125.50,461,0
02/18/2005,02:12,1125.50,1125.75,1125.50,1125.50,91,16
02/18/2005,02:13,1125.50,1125.75,1125.50,1125.75,2,3
02/18/2005,02:14,1125.75,1125.75,1125.75,1125.75,8,0
02/18/2005,02:15,1125.75,1125.75,1125.75,1125.75,2,0
02/18/2005,02:16,1125.75,1125.75,1125.75,1125.75,111,0
02/18/2005,02:17,1125.75,1125.75,1125.75,1125.75,6,0
02/18/2005,02:18,1125.75,1125.75,1125.50,1125.50,100,8
02/18/2005,02:19,1125.50,1125.50,1125.50,1125.50,0,192
02/18/2005,02:20,1125.50,1125.50,1125.50,1125.50,0,1
02/18/2005,02:21,1125.75,1125.75,1125.50,1125.75,112,11
02/18/2005,02:22,1125.75,1125.75,1125.50,1125.75,6,1
02/18/2005,02:23,1125.75,1125.75,1125.75,1125.75,6,0
02/18/2005,02:24,1125.75,1125.75,1125.50,1125.50,21,3
02/18/2005,02:25,1125.50,1125.50,1125.50,1125.50,0,104
02/18/2005,02:27,1125.50,1125.50,1125.25,1125.25,0,17
02/18/2005,02:28,1125.50,1125.50,1125.25,1125.50,50,2
02/18/2005,02:30,1125.50,1125.75,1125.50,1125.75,3,0
02/18/2005,02:31,1125.50,1125.50,1125.50,1125.50,0,17
02/18/2005,02:32,1125.50,1125.50,1125.50,1125.50,0,1
02/18/2005,02:33,1125.50,1125.50,1125.50,1125.50,0,18
02/18/2005,02:34,1125.50,1125.50,1125.50,1125.50,0,2
02/18/2005,02:37,1125.50,1126.00,1125.50,1126.00,105,1
02/18/2005,02:38,1125.75,1125.75,1125.75,1125.75,0,14
02/18/2005,02:41,1125.50,1125.50,1125.50,1125.50,0,1
02/18/2005,02:42,1125.75,1125.75,1125.75,1125.75,17,0
02/18/2005,02:48,1125.75,1125.75,1125.75,1125.75,1,0
02/18/2005,02:50,1125.75,1125.75,1125.75,1125.75,108,0
02/18/2005,02:51,1125.50,1125.50,1125.50,1125.50,0,1
02/18/2005,02:52,1125.50,1125.50,1125.50,1125.50,0,53
02/18/2005,02:56,1125.75,1125.75,1125.75,1125.75,23,0
02/18/2005,02:57,1125.75,1125.75,1125.75,1125.75,17,0
02/18/2005,03:01,1125.50,1125.50,1125.50,1125.50,0,1
02/18/2005,03:02,1125.75,1125.75,1125.75,1125.75,50,0
02/18/2005,03:03,1125.75,1125.75,1125.75,1125.75,19,0
02/18/2005,03:04,1125.75,1125.75,1125.75,1125.75,30,0
02/18/2005,03:05,1125.75,1125.75,1125.75,1125.75,1,0
02/18/2005,03:06,1126.00,1126.00,1126.00,1126.00,3,0
02/18/2005,03:07,1125.75,1125.75,1125.75,1125.75,0,8
02/18/2005,03:09,1125.75,1125.75,1125.75,1125.75,0,4
02/18/2005,03:10,1125.75,1125.75,1125.75,1125.75,0,3
02/18/2005,03:11,1125.75,1125.75,1125.75,1125.75,0,1
02/18/2005,03:14,1125.75,1125.75,1125.75,1125.75,0,2
02/18/2005,03:15,1126.00,1126.00,1125.75,1125.75,3,1
02/18/2005,03:16,1125.75,1125.75,1125.75,1125.75,0,41
02/18/2005,03:17,1125.75,1125.75,1125.50,1125.50,0,11
02/18/2005,03:18,1125.75,1125.75,1125.50,1125.75,10,1
02/18/2005,03:19,1125.75,1125.75,1125.50,1125.50,7,2
02/18/2005,03:20,1125.75,1125.75,1125.75,1125.75,6,0
02/18/2005,03:21,1125.75,1125.75,1125.50,1125.50,1,6
02/18/2005,03:22,1125.50,1125.50,1125.50,1125.50,0,9
02/18/2005,03:23,1125.75,1125.75,1125.50,1125.75,2,2
02/18/2005,03:24,1125.75,1125.75,1125.75,1125.75,2,0
02/18/2005,03:25,1125.50,1125.75,1125.50,1125.75,22,8
02/18/2005,03:26,1125.75,1125.75,1125.75,1125.75,6,0
02/18/2005,03:27,1125.50,1125.50,1125.50,1125.50,0,15
02/18/2005,03:28,1125.50,1125.75,1125.50,1125.50,10,24
02/18/2005,03:29,1125.75,1125.75,1125.75,1125.75,2,0
02/18/2005,03:30,1125.75,1125.75,1125.50,1125.50,2,11
02/18/2005,03:31,1125.75,1125.75,1125.75,1125.75,160,0
02/18/2005,03:32,1125.50,1125.75,1125.50,1125.75,45,5
02/18/2005,03:36,1125.50,1125.50,1125.50,1125.50,0,1
02/18/2005,03:37,1125.50,1125.50,1125.50,1125.50,0,1
02/18/2005,03:38,1125.75,1125.75,1125.50,1125.50,1,1
02/18/2005,03:40,1125.75,1125.75,1125.50,1125.50,2,6
02/18/2005,03:42,1125.50,1125.75,1125.50,1125.50,20,23
02/18/2005,03:45,1125.50,1125.75,1125.50,1125.75,1,40
02/18/2005,03:46,1125.50,1125.50,1125.50,1125.50,0,424
02/18/2005,03:47,1125.50,1125.50,1125.50,1125.50,0,2
02/18/2005,03:48,1125.50,1125.50,1125.50,1125.50,0,1
02/18/2005,03:49,1125.50,1125.50,1125.50,1125.50,0,10
02/18/2005,03:50,1125.50,1125.50,1125.50,1125.50,0,10
02/18/2005,03:51,1125.75,1125.75,1125.50,1125.50,100,10
02/18/2005,03:52,1125.50,1125.50,1125.50,1125.50,0,3
02/18/2005,03:54,1125.50,1126.00,1125.50,1126.00,396,1
02/18/2005,03:55,1126.00,1126.00,1126.00,1126.00,126,0
02/18/2005,03:56,1126.25,1126.25,1126.00,1126.00,2,55
02/18/2005,03:57,1126.00,1126.00,1126.00,1126.00,0,43
02/18/2005,03:58,1126.00,1126.00,1126.00,1126.00,0,15
02/18/2005,03:59,1126.00,1126.00,1126.00,1126.00,0,5
02/18/2005,04:00,1126.00,1126.00,1126.00,1126.00,0,86
02/18/2005,04:01,1126.00,1126.25,1126.00,1126.25,1,7
02/18/2005,04:02,1126.25,1126.50,1126.25,1126.25,229,6
02/18/2005,04:03,1126.25,1126.25,1126.25,1126.25,0,11
02/18/2005,04:04,1126.50,1126.50,1126.50,1126.50,30,0
02/18/2005,04:06,1126.25,1126.25,1126.25,1126.25,0,9
02/18/2005,04:07,1126.25,1126.25,1126.25,1126.25,0,50
02/18/2005,04:08,1126.25,1126.25,1126.25,1126.25,0,1
02/18/2005,04:09,1126.25,1126.25,1126.25,1126.25,0,25
02/18/2005,04:10,1126.25,1126.25,1126.25,1126.25,0,43
02/18/2005,04:12,1126.00,1126.00,1126.00,1126.00,0,30
02/18/2005,04:13,1126.00,1126.00,1126.00,1126.00,0,10
02/18/2005,04:16,1126.25,1126.25,1126.25,1126.25,3,0
02/18/2005,04:17,1126.00,1126.00,1126.00,1126.00,0,16
02/18/2005,04:18,1126.00,1126.00,1126.00,1126.00,0,46
02/18/2005,04:19,1126.00,1126.25,1126.00,1126.25,3,1
02/18/2005,04:20,1126.00,1126.00,1126.00,1126.00,0,33
02/18/2005,04:21,1126.00,1126.00,1126.00,1126.00,0,1
02/18/2005,04:22,1126.00,1126.00,1126.00,1126.00,0,55
02/18/2005,04:23,1126.00,1126.00,1126.00,1126.00,0,30
02/18/2005,04:24,1125.75,1125.75,1125.75,1125.75,0,1
02/18/2005,04:25,1125.75,1126.00,1125.75,1126.00,7,50
02/18/2005,04:28,1125.75,1125.75,1125.75,1125.75,0,11
02/18/2005,04:29,1126.00,1126.00,1126.00,1126.00,19,0
02/18/2005,04:31,1126.00,1126.25,1126.00,1126.00,123,9
02/18/2005,04:32,1126.00,1126.25,1126.00,1126.00,1,18
02/18/2005,04:33,1126.00,1126.00,1126.00,1126.00,0,17
02/18/2005,04:35,1126.00,1126.00,1126.00,1126.00,0,36
02/18/2005,04:36,1126.00,1126.00,1126.00,1126.00,0,1
02/18/2005,04:37,1126.00,1126.00,1125.75,1125.75,0,10
02/18/2005,04:38,1125.75,1125.75,1125.75,1125.75,0,2
02/18/2005,04:39,1125.75,1125.75,1125.75,1125.75,0,137
02/18/2005,04:40,1125.75,1125.75,1125.75,1125.75,0,32
02/18/2005,04:41,1125.75,1125.75,1125.75,1125.75,0,1
02/18/2005,04:42,1125.50,1125.75,1125.25,1125.75,12,134
02/18/2005,04:43,1125.50,1125.50,1125.50,1125.50,0,10
02/18/2005,04:44,1125.50,1125.75,1125.50,1125.50,7,34
02/18/2005,04:45,1125.50,1125.75,1125.50,1125.75,8,1
02/18/2005,04:46,1125.50,1125.50,1125.50,1125.50,0,94
02/18/2005,04:47,1125.50,1126.00,1125.50,1125.75,35,4
02/18/2005,04:48,1126.00,1126.00,1125.75,1125.75,7,11
02/18/2005,04:49,1125.75,1125.75,1125.75,1125.75,0,4
02/18/2005,04:50,1126.00,1126.00,1125.75,1125.75,22,2
02/18/2005,04:51,1126.00,1126.25,1126.00,1126.25,49,0
02/18/2005,04:52,1126.25,1126.25,1126.25,1126.25,203,0
02/18/2005,04:53,1126.00,1126.00,1126.00,1126.00,0,2
02/18/2005,04:54,1126.25,1126.50,1126.00,1126.25,43,8
02/18/2005,04:55,1126.25,1126.25,1126.25,1126.25,0,15
02/18/2005,04:56,1126.25,1126.25,1126.00,1126.00,0,22
02/18/2005,04:57,1126.25,1126.25,1126.25,1126.25,152,0
02/18/2005,04:58,1126.00,1126.25,1126.00,1126.25,124,50
02/18/2005,04:59,1126.25,1126.25,1126.25,1126.25,94,0
02/18/2005,05:00,1126.25,1126.50,1126.25,1126.25,27,100
02/18/2005,05:01,1126.25,1126.25,1126.25,1126.25,0,36
02/18/2005,05:02,1126.25,1126.25,1126.25,1126.25,0,95
02/18/2005,05:04,1126.00,1126.00,1125.75,1125.75,0,65
02/18/2005,05:05,1125.75,1125.75,1125.75,1125.75,0,70
02/18/2005,05:06,1126.00,1126.00,1126.00,1126.00,32,0
02/18/2005,05:07,1125.75,1125.75,1125.75,1125.75,0,5
02/18/2005,05:08,1126.00,1126.00,1126.00,1126.00,15,0
02/18/2005,05:09,1126.00,1126.00,1126.00,1126.00,1,0
02/18/2005,05:10,1126.00,1126.00,1126.00,1126.00,4,0
02/18/2005,05:11,1126.00,1126.00,1126.00,1126.00,26,0
02/18/2005,05:13,1125.75,1125.75,1125.75,1125.75,0,37
02/18/2005,05:14,1126.00,1126.00,1126.00,1126.00,86,0
02/18/2005,05:15,1126.00,1126.00,1126.00,1126.00,2,0
02/18/2005,05:16,1126.00,1126.00,1126.00,1126.00,1,0
02/18/2005,05:17,1126.00,1126.00,1126.00,1126.00,42,0
02/18/2005,05:18,1125.75,1125.75,1125.75,1125.75,0,2
02/18/2005,05:19,1126.00,1126.00,1126.00,1126.00,4,0
02/18/2005,05:20,1126.00,1126.00,1126.00,1126.00,1,0
02/18/2005,05:21,1126.00,1126.00,1126.00,1126.00,25,0
02/18/2005,05:22,1126.25,1126.25,1126.25,1126.25,210,0
02/18/2005,05:23,1126.25,1126.50,1126.25,1126.25,50,2
02/18/2005,05:24,1126.25,1126.25,1126.25,1126.25,0,20
02/18/2005,05:25,1126.25,1126.25,1126.25,1126.25,0,32
02/18/2005,05:26,1126.50,1126.50,1126.25,1126.25,4,119
02/18/2005,05:27,1126.25,1126.25,1126.25,1126.25,0,6
02/18/2005,05:28,1126.25,1126.50,1126.25,1126.50,25,1
02/18/2005,05:29,1126.50,1126.50,1126.50,1126.50,2,0
02/18/2005,05:30,1126.25,1126.25,1126.25,1126.25,0,6
02/18/2005,05:31,1126.25,1126.25,1126.25,1126.25,0,248
02/18/2005,05:32,1126.25,1126.50,1126.25,1126.25,1,9
02/18/2005,05:33,1126.25,1126.25,1126.25,1126.25,0,3
02/18/2005,05:34,1126.25,1126.25,1126.25,1126.25,0,1
02/18/2005,05:35,1126.50,1126.50,1126.50,1126.50,6,0
02/18/2005,05:36,1126.50,1126.50,1126.25,1126.50,3,54
02/18/2005,05:37,1126.50,1126.50,1126.25,1126.25,25,2
02/18/2005,05:38,1126.25,1126.25,1126.25,1126.25,0,21
02/18/2005,05:39,1126.25,1126.50,1126.25,1126.50,5,20
02/18/2005,05:40,1126.50,1126.50,1126.50,1126.50,300,0
02/18/2005,05:41,1126.50,1126.75,1126.50,1126.50,8,2
02/18/2005,05:42,1126.50,1126.50,1126.50,1126.50,0,1
02/18/2005,05:43,1126.50,1126.50,1126.50,1126.50,0,1
02/18/2005,05:44,1126.50,1126.50,1126.50,1126.50,0,175
02/18/2005,05:45,1126.50,1126.50,1126.50,1126.50,0,1
02/18/2005,05:46,1126.75,1126.75,1126.75,1126.75,2,0
02/18/2005,05:47,1126.50,1126.50,1126.50,1126.50,0,27
02/18/2005,05:48,1126.50,1126.50,1126.25,1126.25,0,123
02/18/2005,05:49,1126.25,1126.25,1126.00,1126.00,0,162
02/18/2005,05:50,1126.25,1126.50,1126.25,1126.25,74,5
02/18/2005,05:51,1126.50,1126.50,1126.25,1126.25,11,236
02/18/2005,05:52,1126.25,1126.50,1126.25,1126.50,1,118
02/18/2005,05:53,1126.50,1126.50,1126.50,1126.50,1,0
02/18/2005,05:54,1126.25,1126.25,1126.25,1126.25,0,8
02/18/2005,05:55,1126.25,1126.25,1126.25,1126.25,0,5
02/18/2005,05:56,1126.50,1126.50,1126.25,1126.25,1,5
02/18/2005,05:57,1126.25,1126.50,1126.25,1126.25,2,117
02/18/2005,05:58,1126.25,1126.25,1126.25,1126.25,0,5
02/18/2005,05:59,1126.25,1126.25,1126.25,1126.25,0,1
02/18/2005,06:00,1126.25,1126.25,1126.25,1126.25,0,5
02/18/2005,06:01,1126.25,1126.50,1126.25,1126.50,8,8
02/18/2005,06:02,1126.25,1126.25,1126.25,1126.25,0,37
02/18/2005,06:03,1126.25,1126.50,1126.25,1126.25,1,20
02/18/2005,06:04,1126.25,1126.25,1126.25,1126.25,0,44
02/18/2005,06:05,1126.25,1126.50,1126.00,1126.25,2,4
02/18/2005,06:06,1126.50,1126.50,1126.50,1126.50,43,0
02/18/2005,06:07,1126.25,1126.25,1126.25,1126.25,0,1
02/18/2005,06:08,1126.25,1126.50,1126.25,1126.25,2,21
02/18/2005,06:09,1126.25,1126.25,1126.25,1126.25,0,52
02/18/2005,06:10,1126.25,1126.25,1126.25,1126.25,0,40
02/18/2005,06:11,1126.25,1126.25,1126.25,1126.25,0,1
02/18/2005,06:12,1126.50,1126.50,1126.50,1126.50,2,0
02/18/2005,06:13,1126.25,1126.50,1126.25,1126.50,3,95
02/18/2005,06:14,1126.25,1126.25,1126.25,1126.25,0,48
02/18/2005,06:15,1126.25,1126.25,1126.25,1126.25,0,15
02/18/2005,06:16,1126.25,1126.50,1126.25,1126.25,1,4
02/18/2005,06:17,1126.25,1126.25,1126.00,1126.00,0,35
02/18/2005,06:18,1126.25,1126.50,1126.00,1126.25,49,33
02/18/2005,06:19,1126.25,1126.25,1126.00,1126.25,2,3
02/18/2005,06:20,1126.25,1126.25,1126.00,1126.00,1,25
02/18/2005,06:21,1126.25,1126.25,1126.25,1126.25,2,0
02/18/2005,06:23,1126.25,1126.50,1126.25,1126.25,100,18
02/18/2005,06:24,1126.25,1126.50,1126.25,1126.25,7,24
02/18/2005,06:25,1126.50,1126.50,1126.25,1126.25,7,8
02/18/2005,06:26,1126.25,1126.50,1126.25,1126.50,1,3
02/18/2005,06:27,1126.25,1126.50,1126.25,1126.25,28,41
02/18/2005,06:29,1126.25,1126.50,1126.25,1126.25,1,12
02/18/2005,06:30,1126.25,1126.25,1126.25,1126.25,0,1
02/18/2005,06:31,1126.25,1126.50,1126.25,1126.50,1,1
02/18/2005,06:32,1126.50,1126.50,1126.50,1126.50,2,0
02/18/2005,06:33,1126.25,1126.25,1126.00,1126.00,0,230
02/18/2005,06:34,1126.00,1126.00,1126.00,1126.00,0,10
02/18/2005,06:35,1126.00,1126.00,1126.00,1126.00,0,2
02/18/2005,06:36,1126.00,1126.00,1126.00,1126.00,0,95
02/18/2005,06:39,1126.00,1126.00,1126.00,1126.00,0,3
02/18/2005,06:40,1126.00,1126.00,1126.00,1126.00,0,20
02/18/2005,06:41,1126.00,1126.00,1126.00,1126.00,0,83
02/18/2005,06:42,1126.00,1126.00,1126.00,1126.00,0,23
02/18/2005,06:43,1126.00,1126.00,1126.00,1126.00,0,32
02/18/2005,06:44,1126.00,1126.00,1126.00,1126.00,0,18
02/18/2005,06:45,1126.00,1126.25,1126.00,1126.25,2,5
02/18/2005,06:46,1126.00,1126.25,1126.00,1126.25,116,4
02/18/2005,06:47,1126.50,1126.50,1126.25,1126.25,1,5
02/18/2005,06:48,1126.50,1126.50,1126.25,1126.25,2,72
02/18/2005,06:49,1126.25,1126.25,1126.25,1126.25,0,23
02/18/2005,06:50,1126.25,1126.25,1126.25,1126.25,0,2
02/18/2005,06:52,1126.25,1126.50,1126.25,1126.50,1,1
02/18/2005,06:53,1126.25,1126.25,1126.25,1126.25,0,46
02/18/2005,06:54,1126.25,1126.25,1126.25,1126.25,0,42
02/18/2005,06:55,1126.25,1126.25,1126.00,1126.00,0,3
02/18/2005,06:57,1126.25,1126.25,1126.00,1126.25,35,5
02/18/2005,06:58,1126.25,1126.25,1126.00,1126.00,5,3
02/18/2005,06:59,1126.00,1126.00,1126.00,1126.00,0,1
02/18/2005,07:00,1126.00,1126.00,1125.75,1125.75,0,132
02/18/2005,07:01,1126.00,1126.00,1126.00,1126.00,4,0
02/18/2005,07:02,1126.00,1126.00,1126.00,1126.00,32,0
02/18/2005,07:03,1126.00,1126.00,1125.75,1125.75,63,1
02/18/2005,07:04,1125.75,1126.00,1125.75,1125.75,25,281
02/18/2005,07:05,1125.75,1125.75,1125.75,1125.75,0,1
02/18/2005,07:06,1125.75,1125.75,1125.75,1125.75,0,10
02/18/2005,07:07,1125.75,1125.75,1125.75,1125.75,0,6
02/18/2005,07:08,1125.75,1125.75,1125.75,1125.75,0,8
02/18/2005,07:09,1126.00,1126.00,1125.75,1125.75,10,25
02/18/2005,07:10,1125.75,1125.75,1125.75,1125.75,0,129
02/18/2005,07:11,1125.75,1125.75,1125.75,1125.75,0,115
02/18/2005,07:12,1125.75,1125.75,1125.75,1125.75,0,19
02/18/2005,07:13,1125.75,1126.00,1125.50,1125.75,29,26
02/18/2005,07:14,1125.75,1126.00,1125.75,1126.00,5,8
02/18/2005,07:15,1125.75,1125.75,1125.75,1125.75,0,18
02/18/2005,07:16,1126.00,1126.00,1125.75,1126.00,28,5
02/18/2005,07:17,1126.00,1126.00,1125.75,1125.75,60,1
02/18/2005,07:18,1125.75,1126.00,1125.75,1126.00,4,2
02/18/2005,07:19,1125.75,1126.00,1125.75,1126.00,5,4
02/18/2005,07:20,1126.00,1126.00,1126.00,1126.00,10,0
02/18/2005,07:21,1126.00,1126.00,1126.00,1126.00,128,0
02/18/2005,07:22,1125.75,1125.75,1125.75,1125.75,0,193
02/18/2005,07:23,1125.75,1125.75,1125.75,1125.75,0,55
02/18/2005,07:24,1125.75,1125.75,1125.50,1125.75,26,21
02/18/2005,07:25,1125.75,1125.75,1125.50,1125.50,32,193
02/18/2005,07:26,1125.50,1125.75,1125.50,1125.75,125,1
02/18/2005,07:27,1125.75,1126.00,1125.50,1125.75,55,32
02/18/2005,07:28,1126.00,1126.00,1125.75,1125.75,116,84
02/18/2005,07:29,1126.00,1126.00,1125.75,1126.00,9,1
02/18/2005,07:30,1126.00,1126.25,1125.50,1125.75,122,105
02/18/2005,07:31,1125.50,1125.75,1124.00,1124.50,1114,2400
02/18/2005,07:32,1124.50,1124.75,1123.25,1123.50,322,2297
02/18/2005,07:33,1123.50,1123.50,1122.25,1122.50,813,2487
02/18/2005,07:34,1122.50,1122.75,1121.50,1122.00,1279,1574
02/18/2005,07:35,1121.75,1122.00,1121.25,1121.50,1085,2177
02/18/2005,07:36,1121.50,1122.00,1121.00,1121.50,1019,1833
02/18/2005,07:37,1121.75,1122.00,1121.50,1121.75,638,608
02/18/2005,07:38,1121.75,1122.25,1121.50,1122.00,865,499
02/18/2005,07:39,1122.00,1122.25,1121.75,1122.00,122,322
02/18/2005,07:40,1122.00,1122.00,1121.75,1122.00,22,362
02/18/2005,07:41,1121.75,1122.25,1121.75,1122.25,315,213
02/18/2005,07:42,1122.00,1122.25,1122.00,1122.25,16,177
02/18/2005,07:43,1122.25,1122.25,1122.00,1122.00,22,345
02/18/2005,07:44,1121.75,1122.00,1121.75,1122.00,143,6
02/18/2005,07:45,1122.00,1122.25,1122.00,1122.00,61,253
02/18/2005,07:46,1122.00,1122.00,1121.50,1121.50,5,330
02/18/2005,07:47,1121.50,1121.75,1121.50,1121.50,130,119
02/18/2005,07:48,1121.50,1121.75,1121.50,1121.75,2,2
02/18/2005,07:49,1121.75,1122.00,1121.50,1121.50,193,133
02/18/2005,07:50,1121.50,1122.00,1121.50,1122.00,426,123
02/18/2005,07:51,1122.25,1122.50,1122.00,1122.50,2196,14
02/18/2005,07:52,1122.50,1123.00,1122.50,1122.75,2289,189
02/18/2005,07:53,1122.75,1123.00,1122.50,1122.50,99,359
02/18/2005,07:54,1122.50,1123.25,1122.50,1123.00,610,174
02/18/2005,07:55,1123.00,1123.25,1123.00,1123.00,172,368
02/18/2005,07:56,1123.00,1123.25,1122.75,1123.00,33,413
02/18/2005,07:57,1123.00,1123.00,1122.50,1122.50,235,473
02/18/2005,07:58,1122.50,1123.25,1122.25,1123.00,517,88
02/18/2005,07:59,1123.25,1123.25,1122.75,1123.00,64,312
02/18/2005,08:00,1123.00,1123.00,1122.75,1122.75,37,5
02/18/2005,08:01,1123.00,1123.25,1122.75,1123.00,497,256
02/18/2005,08:02,1123.25,1123.25,1123.00,1123.25,311,2
02/18/2005,08:03,1123.25,1123.25,1123.00,1123.25,239,19
02/18/2005,08:04,1123.25,1123.50,1123.25,1123.25,115,18
02/18/2005,08:05,1123.50,1123.50,1123.00,1123.00,26,298
02/18/2005,08:06,1123.25,1123.25,1122.75,1123.00,428,245
02/18/2005,08:07,1123.25,1123.25,1122.75,1123.00,160,175
02/18/2005,08:08,1123.00,1123.25,1123.00,1123.25,620,0
02/18/2005,08:09,1123.50,1123.50,1123.25,1123.50,129,24
02/18/2005,08:10,1123.50,1123.50,1123.00,1123.25,4,435
02/18/2005,08:11,1123.25,1123.50,1123.25,1123.25,80,109
02/18/2005,08:12,1123.25,1123.50,1123.00,1123.25,66,54
02/18/2005,08:13,1123.25,1123.25,1123.25,1123.25,11,0
02/18/2005,08:14,1123.25,1123.25,1122.75,1123.00,33,420
02/18/2005,08:15,1123.00,1123.00,1122.75,1122.75,13,158
02/18/2005,08:16,1122.75,1123.00,1122.75,1122.75,1,12
02/18/2005,08:17,1123.00,1123.25,1123.00,1123.00,678,449
02/18/2005,08:18,1123.00,1123.00,1122.75,1123.00,57,104
02/18/2005,08:19,1123.00,1123.00,1122.75,1123.00,57,435
02/18/2005,08:20,1123.00,1123.00,1122.50,1122.50,50,349
02/18/2005,08:21,1122.75,1123.00,1122.50,1122.75,304,179
02/18/2005,08:22,1122.75,1123.00,1122.50,1122.75,383,378
02/18/2005,08:23,1122.75,1123.00,1122.50,1122.75,133,181
02/18/2005,08:24,1122.50,1123.00,1122.50,1123.00,484,352
02/18/2005,08:25,1123.00,1123.00,1122.50,1122.75,995,246
02/18/2005,08:26,1123.00,1123.00,1122.75,1123.00,1564,806
02/18/2005,08:27,1123.00,1124.25,1123.00,1124.25,3140,1025
02/18/2005,08:28,1124.25,1124.50,1123.50,1123.75,1700,1820
02/18/2005,08:29,1123.75,1124.00,1123.75,1124.00,840,406
02/18/2005,08:30,1124.00,1124.00,1123.25,1123.50,1256,1361
02/18/2005,08:31,1123.25,1124.00,1123.25,1123.50,3173,3633
02/18/2005,08:32,1123.50,1123.75,1123.00,1123.25,3073,2564
02/18/2005,08:33,1123.00,1123.25,1122.75,1123.00,1732,3555
02/18/2005,08:34,1123.00,1123.50,1122.75,1123.25,2529,810
02/18/2005,08:35,1123.50,1123.75,1122.75,1123.50,2471,2125
02/18/2005,08:36,1123.75,1124.50,1123.50,1124.00,4052,1400
02/18/2005,08:37,1124.00,1124.00,1123.00,1123.50,855,1751
02/18/2005,08:38,1123.50,1123.75,1123.25,1123.75,819,983
02/18/2005,08:39,1123.75,1123.75,1123.25,1123.75,398,929
02/18/2005,08:40,1123.50,1123.75,1122.75,1123.00,1624,3649
02/18/2005,08:41,1123.00,1123.00,1122.25,1123.00,1776,2427
02/18/2005,08:42,1122.75,1123.25,1122.75,1123.00,1501,854
02/18/2005,08:43,1122.75,1123.25,1122.75,1123.00,625,1703
02/18/2005,08:44,1122.75,1123.25,1122.75,1123.00,1004,355
02/18/2005,08:45,1123.25,1123.75,1123.00,1123.50,2262,1059
02/18/2005,08:46,1123.50,1123.75,1123.50,1123.75,449,629
02/18/2005,08:47,1123.75,1124.50,1123.25,1124.25,3369,1633
02/18/2005,08:48,1124.00,1124.25,1123.75,1123.75,738,2369
02/18/2005,08:49,1124.00,1124.25,1123.75,1124.00,1439,485
02/18/2005,08:50,1124.00,1124.00,1123.75,1123.75,45,889
02/18/2005,08:51,1123.75,1124.00,1123.25,1123.25,292,786
02/18/2005,08:52,1123.25,1124.00,1122.75,1122.75,897,4074
02/18/2005,08:53,1123.00,1123.50,1122.50,1123.50,1705,2180
02/18/2005,08:54,1123.50,1124.00,1123.25,1123.25,1042,777
02/18/2005,08:55,1123.50,1123.50,1123.25,1123.50,413,977
02/18/2005,08:56,1123.50,1124.50,1123.50,1124.25,5291,1854
02/18/2005,08:57,1124.25,1124.25,1123.75,1124.25,479,1444
02/18/2005,08:58,1124.25,1124.75,1124.00,1124.50,2149,890
02/18/2005,08:59,1124.50,1124.75,1124.00,1124.50,1810,1070
02/18/2005,09:00,1124.25,1124.50,1123.75,1123.75,279,1403
02/18/2005,09:01,1124.00,1124.50,1124.00,1124.50,1269,301
02/18/2005,09:02,1124.50,1124.75,1124.25,1124.50,857,1060
02/18/2005,09:03,1124.50,1125.00,1124.25,1125.00,2090,722
02/18/2005,09:04,1125.00,1125.50,1124.75,1125.25,4578,2205
02/18/2005,09:05,1125.25,1125.50,1125.00,1125.25,1495,180
02/18/2005,09:06,1125.25,1125.25,1124.75,1125.00,1077,1070
02/18/2005,09:07,1124.75,1125.50,1124.75,1125.00,986,865
02/18/2005,09:08,1124.75,1125.00,1124.25,1124.75,653,3168
02/18/2005,09:09,1124.75,1124.75,1124.50,1124.75,525,231
02/18/2005,09:10,1124.75,1125.75,1124.50,1125.75,3201,2033
02/18/2005,09:11,1125.75,1126.00,1125.25,1125.25,1605,2062
02/18/2005,09:12,1125.50,1125.75,1125.25,1125.50,863,632
02/18/2005,09:13,1125.50,1126.00,1125.50,1125.75,824,1091
02/18/2005,09:14,1125.50,1125.50,1125.00,1125.00,541,1753
02/18/2005,09:15,1125.00,1125.25,1124.75,1124.75,180,838
02/18/2005,09:16,1124.75,1125.00,1124.50,1124.50,292,1480
02/18/2005,09:17,1124.75,1124.75,1124.50,1124.75,916,342
02/18/2005,09:18,1124.75,1125.25,1124.75,1124.75,1246,1531
02/18/2005,09:19,1124.75,1125.25,1124.75,1125.00,629,957
02/18/2005,09:20,1125.00,1125.00,1124.50,1124.50,178,597
02/18/2005,09:21,1124.50,1124.75,1123.75,1123.75,1167,3215
02/18/2005,09:22,1123.75,1124.00,1123.50,1124.00,589,1361
02/18/2005,09:23,1123.75,1124.25,1123.75,1124.00,554,649
02/18/2005,09:24,1124.25,1124.25,1123.75,1124.00,382,792
02/18/2005,09:25,1124.00,1124.25,1123.75,1124.00,411,1222
02/18/2005,09:26,1124.00,1124.50,1124.00,1124.50,1636,429
02/18/2005,09:27,1124.50,1124.50,1124.00,1124.00,94,1029
02/18/2005,09:28,1123.75,1124.25,1123.75,1124.00,779,382
02/18/2005,09:29,1124.00,1124.50,1123.75,1124.25,617,419
02/18/2005,09:30,1124.25,1124.50,1124.25,1124.50,142,394
02/18/2005,09:31,1124.25,1124.25,1123.75,1124.00,464,962
02/18/2005,09:32,1124.00,1124.50,1123.50,1124.25,1432,771
02/18/2005,09:33,1124.25,1124.25,1124.00,1124.25,516,310
02/18/2005,09:34,1124.00,1124.50,1123.75,1124.50,1263,902
02/18/2005,09:35,1124.50,1125.00,1124.25,1124.75,3446,812
02/18/2005,09:36,1124.75,1124.75,1124.50,1124.50,1134,1807
02/18/2005,09:37,1124.50,1125.25,1124.50,1124.50,1840,385
02/18/2005,09:38,1124.75,1125.00,1124.50,1124.50,865,505
02/18/2005,09:39,1124.75,1124.75,1124.25,1124.25,52,537
02/18/2005,09:40,1124.25,1124.75,1124.25,1124.50,413,481
02/18/2005,09:41,1124.50,1125.00,1124.50,1124.75,296,168
02/18/2005,09:42,1124.50,1124.75,1124.50,1124.75,23,191
02/18/2005,09:43,1124.75,1124.75,1124.50,1124.75,133,417
02/18/2005,09:44,1124.75,1124.75,1124.25,1124.50,132,584
02/18/2005,09:45,1124.50,1124.75,1123.50,1123.50,500,3968
02/18/2005,09:46,1123.50,1123.75,1123.00,1123.25,324,2947
02/18/2005,09:47,1123.25,1123.25,1122.75,1123.25,1532,1159
02/18/2005,09:48,1123.25,1123.50,1123.00,1123.00,824,1215
02/18/2005,09:49,1123.00,1123.25,1122.75,1123.00,475,169
02/18/2005,09:50,1123.25,1123.25,1122.25,1123.00,1516,3040
02/18/2005,09:51,1123.00,1123.50,1122.75,1123.25,1509,224
02/18/2005,09:52,1123.50,1123.50,1123.25,1123.25,46,1136
02/18/2005,09:53,1123.50,1123.50,1123.00,1123.00,27,645
02/18/2005,09:54,1123.25,1123.50,1123.00,1123.25,937,789
02/18/2005,09:55,1123.50,1123.75,1123.50,1123.75,1423,511
02/18/2005,09:56,1123.50,1124.00,1123.25,1123.50,849,1174
02/18/2005,09:57,1123.50,1123.75,1123.25,1123.50,284,243
02/18/2005,09:58,1123.75,1124.50,1123.75,1124.25,2910,969
02/18/2005,09:59,1124.25,1124.50,1124.00,1124.50,1095,204
02/18/2005,10:00,1124.25,1124.50,1124.00,1124.25,42,441
02/18/2005,10:01,1124.25,1125.00,1124.00,1124.50,1732,360
02/18/2005,10:02,1124.75,1124.75,1124.25,1124.50,65,356
02/18/2005,10:03,1124.50,1124.50,1124.00,1124.00,398,621
02/18/2005,10:04,1124.00,1124.25,1124.00,1124.25,718,23
02/18/2005,10:05,1124.25,1124.25,1123.75,1124.00,870,899
02/18/2005,10:06,1124.00,1124.00,1123.50,1123.75,198,801
02/18/2005,10:07,1124.00,1124.00,1123.75,1123.75,131,580
02/18/2005,10:08,1124.00,1124.25,1123.75,1124.00,351,122
02/18/2005,10:09,1124.25,1124.50,1124.00,1124.25,1046,61
02/18/2005,10:10,1124.25,1125.00,1124.25,1124.75,1413,449
02/18/2005,10:11,1124.75,1125.00,1124.50,1124.75,214,1261
02/18/2005,10:12,1124.50,1124.75,1124.25,1124.50,488,556
02/18/2005,10:13,1124.50,1124.75,1124.25,1124.50,106,333
02/18/2005,10:14,1124.75,1124.75,1124.25,1124.50,242,398
02/18/2005,10:15,1124.25,1124.50,1124.25,1124.50,69,174
02/18/2005,10:16,1124.25,1125.25,1124.25,1125.25,3059,466
02/18/2005,10:17,1125.00,1125.25,1124.50,1124.50,104,657
02/18/2005,10:18,1124.50,1125.00,1124.50,1124.75,569,225
02/18/2005,10:19,1124.50,1124.75,1124.25,1124.50,18,613
02/18/2005,10:20,1124.25,1124.50,1124.25,1124.25,27,389
02/18/2005,10:21,1124.25,1124.75,1124.25,1124.75,694,148
02/18/2005,10:22,1124.75,1125.00,1124.25,1124.50,481,617
02/18/2005,10:23,1124.50,1124.75,1124.50,1124.50,619,449
02/18/2005,10:24,1124.75,1124.75,1124.50,1124.50,266,137
02/18/2005,10:25,1124.50,1124.75,1124.00,1124.00,33,1013
02/18/2005,10:26,1124.00,1124.25,1124.00,1124.00,201,97
02/18/2005,10:27,1124.00,1124.25,1123.75,1124.25,833,758
02/18/2005,10:28,1124.25,1124.50,1124.00,1124.25,479,357
02/18/2005,10:29,1124.25,1124.50,1124.25,1124.25,529,249
02/18/2005,10:30,1124.25,1124.25,1124.00,1124.00,35,35
02/18/2005,10:31,1124.25,1124.25,1124.00,1124.00,11,827
02/18/2005,10:32,1124.00,1124.50,1123.75,1124.50,468,393
02/18/2005,10:33,1124.50,1124.50,1124.00,1124.25,181,241
02/18/2005,10:34,1124.25,1124.25,1124.00,1124.25,319,270
02/18/2005,10:35,1124.25,1124.75,1124.25,1124.50,1435,126
02/18/2005,10:36,1124.50,1124.75,1124.25,1124.50,403,182
02/18/2005,10:37,1124.50,1124.50,1124.00,1124.25,152,502
02/18/2005,10:38,1124.25,1124.50,1124.25,1124.25,155,118
02/18/2005,10:39,1124.25,1124.50,1124.00,1124.25,211,323
02/18/2005,10:40,1124.25,1124.50,1123.50,1123.50,119,2396
02/18/2005,10:41,1123.50,1123.75,1123.25,1123.50,125,939
02/18/2005,10:42,1123.50,1123.50,1123.25,1123.50,257,282
02/18/2005,10:43,1123.25,1123.50,1122.50,1122.75,587,2912
02/18/2005,10:44,1122.75,1122.75,1121.50,1121.50,636,4357
02/18/2005,10:45,1121.50,1122.25,1121.25,1122.00,2115,1958
02/18/2005,10:46,1122.00,1122.00,1121.50,1121.50,479,1447
02/18/2005,10:47,1121.75,1122.00,1121.50,1121.75,1012,142
02/18/2005,10:48,1121.75,1122.25,1121.50,1122.00,1180,1763
02/18/2005,10:49,1122.00,1122.25,1121.75,1122.00,1196,621
02/18/2005,10:50,1122.25,1122.25,1121.75,1121.75,277,1009
02/18/2005,10:51,1122.00,1122.00,1121.25,1121.50,846,1344
02/18/2005,10:52,1121.50,1121.50,1121.00,1121.25,367,2436
02/18/2005,10:53,1121.50,1121.50,1121.00,1121.25,1475,808
02/18/2005,10:54,1121.25,1121.25,1120.50,1120.75,793,3843
02/18/2005,10:55,1120.75,1121.25,1120.75,1121.25,1549,243
02/18/2005,10:56,1121.25,1121.75,1121.00,1121.75,1891,211
02/18/2005,10:57,1121.50,1122.50,1121.50,1122.25,1753,933
02/18/2005,10:58,1122.00,1122.25,1121.75,1122.25,490,752
02/18/2005,10:59,1122.00,1122.50,1122.00,1122.25,359,241
02/18/2005,11:00,1122.25,1122.50,1121.75,1121.75,506,1033
02/18/2005,11:01,1122.00,1122.25,1121.75,1122.00,627,628
02/18/2005,11:02,1122.00,1122.50,1122.00,1122.00,582,498
02/18/2005,11:03,1122.00,1122.00,1121.75,1122.00,322,137
02/18/2005,11:04,1122.00,1122.25,1121.75,1122.25,279,63
02/18/2005,11:05,1122.00,1122.50,1122.00,1122.50,811,101
02/18/2005,11:06,1122.50,1123.75,1122.25,1123.50,3416,420
02/18/2005,11:07,1123.50,1124.50,1123.25,1123.50,4642,2414
02/18/2005,11:08,1123.50,1123.75,1123.25,1123.75,1553,618
02/18/2005,11:09,1124.00,1124.00,1123.50,1123.75,1233,680
02/18/2005,11:10,1123.75,1124.00,1123.50,1124.00,674,165
02/18/2005,11:11,1123.75,1124.00,1123.75,1123.75,240,156
02/18/2005,11:12,1123.75,1124.00,1123.50,1123.75,666,326
02/18/2005,11:13,1123.75,1124.00,1123.75,1123.75,488,469
02/18/2005,11:14,1124.00,1124.00,1123.50,1123.50,86,411
02/18/2005,11:15,1123.75,1124.00,1123.50,1123.75,520,77
02/18/2005,11:16,1123.50,1123.75,1123.25,1123.50,232,1490
02/18/2005,11:17,1123.50,1124.25,1123.50,1124.25,1231,242
02/18/2005,11:18,1124.25,1124.25,1123.75,1124.25,391,563
02/18/2005,11:19,1124.25,1124.75,1124.00,1124.50,1384,1061
02/18/2005,11:20,1124.50,1124.50,1124.00,1124.25,426,543
02/18/2005,11:21,1124.25,1124.50,1124.00,1124.25,414,73
02/18/2005,11:22,1124.50,1124.50,1124.25,1124.50,90,50
02/18/2005,11:23,1124.25,1124.50,1124.00,1124.25,676,308
02/18/2005,11:24,1124.00,1124.25,1123.75,1123.75,66,567
02/18/2005,11:25,1123.75,1124.00,1123.25,1123.50,169,1467
02/18/2005,11:26,1123.50,1123.50,1123.25,1123.25,506,205
02/18/2005,11:27,1123.50,1123.75,1123.25,1123.50,485,67
02/18/2005,11:28,1123.75,1123.75,1123.25,1123.25,515,372
02/18/2005,11:29,1123.25,1123.75,1123.25,1123.25,123,574
02/18/2005,11:30,1123.50,1123.75,1123.25,1123.50,458,208
02/18/2005,11:31,1123.25,1123.50,1123.25,1123.50,223,23
02/18/2005,11:32,1123.50,1123.50,1123.25,1123.50,318,11
02/18/2005,11:33,1123.50,1123.75,1123.50,1123.50,29,190
02/18/2005,11:34,1123.50,1123.75,1123.25,1123.50,178,254
02/18/2005,11:35,1123.50,1123.75,1123.50,1123.75,745,27
02/18/2005,11:36,1123.75,1124.25,1123.75,1124.25,613,131
02/18/2005,11:37,1124.00,1124.00,1123.50,1123.50,239,757
02/18/2005,11:38,1123.50,1124.00,1123.50,1123.75,319,33
02/18/2005,11:39,1123.50,1123.75,1123.50,1123.75,184,8
02/18/2005,11:40,1123.75,1124.00,1123.75,1124.00,102,108
02/18/2005,11:41,1123.75,1124.00,1123.75,1123.75,69,26
02/18/2005,11:42,1124.00,1124.25,1123.75,1124.00,327,72
02/18/2005,11:43,1124.00,1124.50,1123.75,1124.00,953,601
02/18/2005,11:44,1124.00,1124.00,1123.50,1124.00,110,333
02/18/2005,11:45,1124.00,1124.00,1123.75,1124.00,285,18
02/18/2005,11:46,1123.75,1124.00,1123.75,1124.00,614,14
02/18/2005,11:47,1124.00,1124.00,1124.00,1124.00,748,0
02/18/2005,11:48,1124.00,1124.25,1123.75,1124.00,200,126
02/18/2005,11:49,1124.00,1124.25,1123.75,1124.00,51,268
02/18/2005,11:50,1124.00,1124.25,1123.75,1124.25,391,116
02/18/2005,11:51,1124.25,1124.50,1124.00,1124.50,285,4
02/18/2005,11:52,1124.50,1124.75,1124.25,1124.50,974,444
02/18/2005,11:53,1124.50,1125.00,1124.50,1125.00,1759,290
02/18/2005,11:54,1124.75,1125.00,1124.75,1125.00,148,135
02/18/2005,11:55,1125.00,1125.00,1124.50,1124.75,380,710
02/18/2005,11:56,1124.75,1124.75,1124.25,1124.50,371,620
02/18/2005,11:57,1124.50,1124.75,1124.50,1124.75,500,47
02/18/2005,11:58,1124.75,1125.00,1124.50,1124.75,21,337
02/18/2005,11:59,1124.50,1124.75,1124.50,1124.75,547,111
02/18/2005,12:00,1124.75,1125.00,1124.75,1125.00,78,34
02/18/2005,12:01,1125.00,1125.25,1124.75,1125.00,1254,672
02/18/2005,12:02,1125.00,1125.00,1124.75,1124.75,62,398
02/18/2005,12:03,1125.00,1125.00,1124.75,1124.75,59,72
02/18/2005,12:04,1125.00,1125.00,1124.50,1124.75,131,603
02/18/2005,12:05,1124.50,1124.50,1124.25,1124.25,223,1336
02/18/2005,12:06,1124.25,1124.25,1124.00,1124.00,78,646
02/18/2005,12:07,1124.00,1124.50,1124.00,1124.50,208,49
02/18/2005,12:08,1124.50,1124.50,1124.25,1124.25,51,260
02/18/2005,12:09,1124.25,1124.50,1124.25,1124.50,11,17
02/18/2005,12:10,1124.50,1124.50,1124.00,1124.00,171,284
02/18/2005,12:11,1124.25,1124.25,1123.25,1123.50,210,2452
02/18/2005,12:12,1123.25,1123.50,1123.00,1123.50,640,699
02/18/2005,12:13,1123.25,1123.75,1123.00,1123.75,423,490
02/18/2005,12:14,1123.75,1123.75,1123.25,1123.75,242,329
02/18/2005,12:15,1123.75,1124.00,1123.50,1124.00,544,14
02/18/2005,12:16,1123.75,1124.00,1123.75,1124.00,74,91
02/18/2005,12:17,1124.00,1124.00,1123.75,1124.00,89,1
02/18/2005,12:18,1124.00,1124.25,1124.00,1124.25,118,186
02/18/2005,12:19,1124.25,1124.25,1123.75,1123.75,79,176
02/18/2005,12:20,1123.75,1124.00,1123.75,1123.75,62,27
02/18/2005,12:21,1124.00,1124.00,1123.75,1124.00,472,19
02/18/2005,12:22,1124.00,1124.25,1124.00,1124.00,135,80
02/18/2005,12:23,1124.00,1124.00,1123.75,1124.00,103,255
02/18/2005,12:24,1124.00,1124.25,1124.00,1124.00,168,235
02/18/2005,12:25,1124.25,1124.25,1124.00,1124.25,39,17
02/18/2005,12:26,1124.25,1124.25,1124.00,1124.00,73,75
02/18/2005,12:27,1124.00,1124.50,1124.00,1124.50,628,70
02/18/2005,12:28,1124.50,1124.50,1124.25,1124.50,27,43
02/18/2005,12:29,1124.50,1124.50,1124.25,1124.25,392,31
02/18/2005,12:30,1124.50,1124.50,1124.25,1124.50,19,4
02/18/2005,12:31,1124.25,1124.50,1124.00,1124.00,27,548
02/18/2005,12:32,1124.00,1124.25,1124.00,1124.25,299,33
02/18/2005,12:33,1124.25,1124.25,1124.00,1124.25,374,41
02/18/2005,12:34,1124.00,1124.25,1124.00,1124.25,29,8
02/18/2005,12:35,1124.00,1124.75,1124.00,1124.50,672,61
02/18/2005,12:36,1124.50,1124.75,1124.00,1124.25,246,618
02/18/2005,12:37,1124.25,1124.25,1123.75,1124.00,184,664
02/18/2005,12:38,1124.00,1124.25,1123.75,1124.00,214,247
02/18/2005,12:39,1124.00,1124.00,1123.75,1124.00,233,49
02/18/2005,12:40,1124.00,1124.00,1123.75,1124.00,20,8
02/18/2005,12:41,1124.00,1124.00,1123.75,1124.00,220,8
02/18/2005,12:42,1124.00,1124.50,1123.75,1124.00,297,455
02/18/2005,12:43,1123.75,1124.25,1123.75,1123.75,186,186
02/18/2005,12:44,1124.00,1124.00,1123.75,1124.00,772,2
02/18/2005,12:45,1124.00,1124.25,1123.75,1124.00,470,101
02/18/2005,12:46,1124.00,1124.25,1123.75,1124.00,111,212
02/18/2005,12:47,1124.00,1124.25,1124.00,1124.00,27,7
02/18/2005,12:48,1124.00,1124.25,1124.00,1124.00,5,115
02/18/2005,12:49,1124.00,1124.25,1123.50,1123.50,39,795
02/18/2005,12:50,1123.75,1124.25,1123.50,1124.00,833,217
02/18/2005,12:51,1124.00,1124.25,1124.00,1124.00,37,178
02/18/2005,12:52,1123.75,1124.25,1123.75,1124.25,96,15
02/18/2005,12:53,1124.00,1124.25,1123.75,1124.00,383,207
02/18/2005,12:54,1124.00,1124.25,1123.75,1124.00,11,159
02/18/2005,12:55,1124.00,1124.00,1123.75,1124.00,65,2
02/18/2005,12:56,1124.00,1124.25,1123.75,1124.25,82,9
02/18/2005,12:57,1124.00,1124.50,1124.00,1124.50,176,52
02/18/2005,12:58,1124.25,1124.50,1124.25,1124.50,823,81
02/18/2005,12:59,1124.50,1124.75,1124.50,1124.50,140,409
02/18/2005,13:00,1124.50,1124.50,1124.25,1124.50,5,183
02/18/2005,13:01,1124.25,1124.50,1124.00,1124.25,49,589
02/18/2005,13:02,1124.25,1124.25,1124.00,1124.00,24,98
02/18/2005,13:03,1124.00,1124.25,1123.75,1124.00,60,388
02/18/2005,13:04,1124.00,1124.50,1124.00,1124.25,230,46
02/18/2005,13:05,1124.25,1124.50,1124.25,1124.25,81,134
02/18/2005,13:06,1124.50,1124.50,1124.25,1124.50,22,4
02/18/2005,13:07,1124.25,1124.50,1124.25,1124.25,32,114
02/18/2005,13:08,1124.50,1124.50,1124.25,1124.50,664,140
02/18/2005,13:09,1124.25,1124.50,1124.25,1124.50,237,9
02/18/2005,13:10,1124.50,1124.75,1124.25,1124.25,166,76
02/18/2005,13:11,1124.50,1124.75,1124.25,1124.75,439,6
02/18/2005,13:12,1124.75,1125.00,1124.50,1124.50,147,226
02/18/2005,13:13,1124.75,1124.75,1124.50,1124.75,42,15
02/18/2005,13:14,1124.75,1125.00,1124.75,1125.00,645,195
02/18/2005,13:15,1125.00,1125.50,1124.75,1125.25,2083,587
02/18/2005,13:16,1125.25,1125.25,1125.00,1125.00,142,180
02/18/2005,13:17,1125.00,1125.25,1124.75,1124.75,249,920
02/18/2005,13:18,1124.75,1125.00,1124.50,1124.50,337,563
02/18/2005,13:19,1124.75,1125.00,1124.50,1125.00,849,32
02/18/2005,13:20,1125.00,1125.00,1124.75,1125.00,352,4
02/18/2005,13:21,1125.00,1125.00,1124.75,1124.75,299,133
02/18/2005,13:22,1124.75,1125.00,1124.50,1124.50,19,483
02/18/2005,13:23,1124.75,1125.00,1124.50,1124.75,285,60
02/18/2005,13:24,1125.00,1125.00,1124.50,1124.75,94,290
02/18/2005,13:25,1125.00,1125.00,1124.75,1125.00,129,86
02/18/2005,13:26,1125.00,1125.00,1124.75,1125.00,39,30
02/18/2005,13:27,1125.00,1125.00,1124.75,1125.00,64,29
02/18/2005,13:28,1124.75,1125.00,1124.50,1124.75,42,555
02/18/2005,13:29,1124.50,1125.00,1124.50,1125.00,151,35
02/18/2005,13:30,1125.00,1125.00,1124.75,1124.75,303,109
02/18/2005,13:31,1124.75,1125.00,1124.75,1124.75,15,289
02/18/2005,13:32,1125.00,1125.25,1124.75,1125.00,503,31
02/18/2005,13:33,1125.00,1125.00,1124.75,1124.75,87,179
02/18/2005,13:34,1125.00,1125.00,1124.75,1124.75,716,563
02/18/2005,13:35,1124.75,1124.75,1124.50,1124.75,58,17
02/18/2005,13:36,1124.50,1125.00,1124.50,1124.75,268,14
02/18/2005,13:37,1124.75,1125.00,1124.75,1125.00,15,20
02/18/2005,13:38,1125.00,1125.00,1124.50,1124.75,62,464
02/18/2005,13:39,1124.75,1124.75,1124.50,1124.50,55,278
02/18/2005,13:40,1124.50,1124.75,1124.50,1124.75,7,38
02/18/2005,13:41,1124.50,1124.75,1124.50,1124.75,391,6
02/18/2005,13:42,1124.50,1124.75,1124.50,1124.50,261,99
02/18/2005,13:43,1124.50,1124.75,1124.50,1124.75,9,56
02/18/2005,13:44,1124.75,1124.75,1124.50,1124.75,38,10
02/18/2005,13:45,1124.50,1124.75,1124.50,1124.50,19,92
02/18/2005,13:46,1124.50,1125.00,1124.50,1124.75,457,422
02/18/2005,13:47,1124.75,1124.75,1124.50,1124.75,32,145
02/18/2005,13:48,1124.75,1124.75,1124.50,1124.75,282,5
02/18/2005,13:49,1124.75,1125.00,1124.75,1125.00,101,6
02/18/2005,13:50,1125.00,1125.25,1125.00,1125.25,1651,156
02/18/2005,13:51,1125.25,1125.75,1125.00,1125.50,1530,642
02/18/2005,13:52,1125.50,1125.50,1125.00,1125.00,64,737
02/18/2005,13:53,1125.00,1125.25,1124.75,1125.00,670,1028
02/18/2005,13:54,1125.00,1125.25,1124.75,1125.00,771,2
02/18/2005,13:55,1125.00,1125.50,1124.75,1125.25,279,613
02/18/2005,13:56,1125.25,1125.25,1124.75,1125.00,408,481
02/18/2005,13:57,1125.00,1125.25,1125.00,1125.00,22,83
02/18/2005,13:58,1125.00,1125.25,1125.00,1125.00,259,283
02/18/2005,13:59,1125.00,1125.50,1124.75,1125.00,490,765
02/18/2005,14:00,1124.75,1124.75,1124.25,1124.50,321,1696
02/18/2005,14:01,1124.50,1124.50,1124.25,1124.50,491,38
02/18/2005,14:02,1124.50,1124.75,1124.50,1124.50,6,47
02/18/2005,14:03,1124.50,1124.75,1124.50,1124.50,12,20
02/18/2005,14:04,1124.75,1124.75,1124.50,1124.50,28,206
02/18/2005,14:05,1124.50,1125.00,1124.50,1125.00,349,18
02/18/2005,14:06,1125.00,1125.00,1124.50,1124.50,58,874
02/18/2005,14:07,1124.50,1124.75,1124.50,1124.50,5,65
02/18/2005,14:08,1124.50,1124.75,1124.25,1124.25,20,226
02/18/2005,14:09,1124.25,1124.75,1124.25,1124.50,223,119
02/18/2005,14:10,1124.25,1124.50,1124.25,1124.25,9,36
02/18/2005,14:11,1124.25,1124.50,1124.25,1124.50,13,50
02/18/2005,14:12,1124.50,1124.50,1124.25,1124.50,364,21
02/18/2005,14:13,1124.25,1124.50,1124.25,1124.50,83,496
02/18/2005,14:14,1124.50,1124.50,1124.00,1124.25,60,413
02/18/2005,14:15,1124.00,1124.25,1124.00,1124.00,147,207
02/18/2005,14:16,1124.25,1124.25,1124.00,1124.00,24,104
02/18/2005,14:17,1124.00,1124.25,1124.00,1124.00,165,52
02/18/2005,14:18,1124.00,1124.25,1124.00,1124.00,67,84
02/18/2005,14:19,1124.25,1124.75,1124.00,1124.50,1277,401
02/18/2005,14:20,1124.75,1125.00,1124.50,1125.00,852,68
02/18/2005,14:21,1124.75,1125.75,1124.75,1125.50,3555,971
02/18/2005,14:22,1125.50,1125.50,1125.00,1125.25,800,981
02/18/2005,14:23,1125.25,1126.25,1125.25,1126.25,2711,310
02/18/2005,14:24,1126.25,1126.25,1125.50,1125.75,529,2609
02/18/2005,14:25,1125.50,1125.75,1125.25,1125.25,526,1138
02/18/2005,14:26,1125.25,1125.50,1125.25,1125.50,450,11
02/18/2005,14:27,1125.75,1126.00,1125.50,1126.00,1092,821
02/18/2005,14:28,1125.75,1126.25,1125.50,1125.75,433,458
02/18/2005,14:29,1125.75,1126.00,1125.25,1125.75,485,1590
02/18/2005,14:30,1125.50,1126.25,1125.50,1126.00,654,160
02/18/2005,14:31,1126.00,1126.25,1125.75,1126.00,509,663
02/18/2005,14:32,1125.75,1126.00,1125.75,1126.00,147,55
02/18/2005,14:33,1125.75,1126.00,1125.75,1126.00,120,116
02/18/2005,14:34,1126.00,1126.00,1125.75,1125.75,196,164
02/18/2005,14:35,1125.75,1126.00,1125.50,1125.75,221,894
02/18/2005,14:36,1125.75,1126.25,1125.75,1126.25,625,305
02/18/2005,14:37,1126.25,1126.25,1125.75,1125.75,372,965
02/18/2005,14:38,1125.75,1125.75,1125.25,1125.25,51,1031
02/18/2005,14:39,1125.50,1125.50,1125.00,1125.50,897,1251
02/18/2005,14:40,1125.25,1125.50,1125.00,1125.25,52,345
02/18/2005,14:41,1125.25,1125.25,1124.75,1124.75,1081,1265
02/18/2005,14:42,1124.75,1125.00,1124.75,1125.00,1021,317
02/18/2005,14:43,1124.75,1125.00,1124.50,1124.75,319,894
02/18/2005,14:44,1124.75,1125.25,1124.75,1125.25,603,208
02/18/2005,14:45,1125.00,1125.50,1125.00,1125.50,745,523
02/18/2005,14:46,1125.25,1126.00,1125.25,1125.75,1944,1093
02/18/2005,14:47,1125.50,1126.00,1125.50,1126.00,848,60
02/18/2005,14:48,1126.00,1126.50,1125.75,1126.25,2516,811
02/18/2005,14:49,1126.25,1126.50,1126.00,1126.25,59,419
02/18/2005,14:50,1126.00,1126.25,1125.75,1125.75,554,1180
02/18/2005,14:51,1125.75,1126.00,1125.25,1125.25,122,2616
02/18/2005,14:52,1125.25,1125.50,1125.25,1125.25,13,199
02/18/2005,14:53,1125.50,1125.75,1125.25,1125.75,1141,493
02/18/2005,14:54,1125.50,1125.75,1125.50,1125.50,37,391
02/18/2005,14:55,1125.50,1125.50,1125.25,1125.50,64,591
02/18/2005,14:56,1125.50,1125.50,1124.75,1124.75,269,3196
02/18/2005,14:57,1124.75,1125.00,1124.50,1125.00,1654,642
02/18/2005,14:58,1125.00,1125.25,1124.75,1124.75,1174,1721
02/18/2005,14:59,1125.00,1125.25,1124.75,1125.00,682,454
02/18/2005,15:00,1125.25,1125.50,1124.75,1125.00,4372,2732
02/18/2005,15:01,1125.00,1125.50,1124.75,1125.00,2806,2167
02/18/2005,15:02,1125.25,1125.25,1125.00,1125.00,381,503
02/18/2005,15:03,1125.00,1125.25,1125.00,1125.00,1074,429
02/18/2005,15:04,1125.00,1125.25,1124.75,1124.75,726,1971
02/18/2005,15:05,1125.00,1125.00,1124.75,1124.75,222,1087
02/18/2005,15:06,1124.75,1125.25,1124.75,1125.00,1315,144
02/18/2005,15:07,1125.00,1125.25,1125.00,1125.25,975,158
02/18/2005,15:08,1125.00,1125.25,1125.00,1125.25,37,597
02/18/2005,15:09,1125.00,1125.25,1125.00,1125.00,50,1647
02/18/2005,15:10,1125.00,1125.25,1125.00,1125.25,220,732
02/18/2005,15:11,1125.25,1125.25,1125.00,1125.25,98,550
02/18/2005,15:12,1125.00,1125.50,1125.00,1125.25,790,153
02/18/2005,15:13,1125.50,1125.50,1125.25,1125.50,843,959
02/18/2005,15:14,1125.50,1125.75,1125.25,1125.25,1840,1377
02/18/2005,15:15,1125.50,1125.50,1125.00,1125.50,2405,2528
02/18/2005,15:16,1125.25,1125.50,1125.25,1125.50,29,54
02/20/2005,17:01,1126.00,1126.00,1125.50,1125.75,66,9
02/20/2005,17:02,1125.50,1125.75,1125.50,1125.50,5,21
02/20/2005,17:03,1125.25,1125.50,1125.25,1125.25,1,16
02/20/2005,17:04,1125.25,1125.50,1125.25,1125.25,1,18
02/20/2005,17:06,1125.25,1125.25,1125.25,1125.25,0,1
02/20/2005,17:08,1125.25,1125.50,1125.25,1125.50,5,3
02/20/2005,17:09,1125.50,1125.50,1125.50,1125.50,1,0
02/20/2005,17:11,1125.50,1125.50,1125.50,1125.50,1,0
02/20/2005,17:14,1125.50,1125.75,1125.50,1125.75,23,0
02/20/2005,17:16,1125.50,1125.50,1125.50,1125.50,0,5
02/20/2005,17:17,1125.50,1125.50,1125.50,1125.50,0,1
02/20/2005,17:18,1125.50,1125.50,1125.50,1125.50,0,3
02/20/2005,17:19,1125.25,1125.50,1125.25,1125.50,2,13
02/20/2005,17:21,1125.25,1125.25,1125.25,1125.25,0,30
02/20/2005,17:22,1125.25,1125.50,1125.25,1125.50,5,10
02/20/2005,17:26,1125.50,1125.75,1125.50,1125.75,30,0
02/20/2005,17:28,1125.50,1125.50,1125.50,1125.50,0,3
02/20/2005,17:31,1125.25,1125.25,1125.25,1125.25,0,2
02/20/2005,17:34,1125.25,1125.25,1125.25,1125.25,0,3
02/20/2005,17:35,1125.25,1125.25,1125.25,1125.25,0,9
02/20/2005,17:36,1125.25,1125.25,1125.25,1125.25,0,2
02/20/2005,17:39,1125.25,1125.25,1125.25,1125.25,0,27
02/20/2005,17:40,1125.00,1125.25,1125.00,1125.25,1,2
02/20/2005,17:43,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,17:45,1125.25,1125.25,1125.25,1125.25,8,0
02/20/2005,17:46,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,17:47,1125.25,1125.25,1125.25,1125.25,18,0
02/20/2005,17:48,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,17:52,1125.25,1125.25,1125.25,1125.25,7,0
02/20/2005,17:56,1125.50,1125.50,1125.50,1125.50,1,0
02/20/2005,18:00,1125.25,1125.25,1125.25,1125.25,0,1
02/20/2005,18:01,1125.25,1125.25,1125.25,1125.25,0,1
02/20/2005,18:02,1125.25,1125.25,1125.25,1125.25,0,2
02/20/2005,18:06,1125.50,1125.50,1125.50,1125.50,25,0
02/20/2005,18:07,1125.50,1125.50,1125.50,1125.50,21,0
02/20/2005,18:09,1125.50,1125.50,1125.50,1125.50,1,0
02/20/2005,18:10,1125.50,1125.50,1125.50,1125.50,1,0
02/20/2005,18:13,1125.25,1125.25,1125.25,1125.25,0,15
02/20/2005,18:14,1125.25,1125.25,1125.25,1125.25,0,2
02/20/2005,18:17,1125.25,1125.25,1125.25,1125.25,0,15
02/20/2005,18:18,1125.25,1125.25,1125.25,1125.25,0,1
02/20/2005,18:22,1125.25,1125.25,1125.25,1125.25,0,9
02/20/2005,18:25,1125.25,1125.25,1125.25,1125.25,0,2
02/20/2005,18:26,1125.25,1125.25,1125.25,1125.25,0,4
02/20/2005,18:28,1125.25,1125.25,1125.25,1125.25,0,1
02/20/2005,18:31,1125.25,1125.25,1125.25,1125.25,0,3
02/20/2005,18:37,1125.25,1125.25,1125.25,1125.25,0,15
02/20/2005,18:38,1125.25,1125.25,1125.25,1125.25,0,1
02/20/2005,18:45,1125.25,1125.25,1125.25,1125.25,0,2
02/20/2005,18:48,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,18:50,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,18:52,1125.00,1125.25,1125.00,1125.25,9,1
02/20/2005,18:57,1125.25,1125.25,1125.25,1125.25,3,0
02/20/2005,18:58,1125.25,1125.50,1125.25,1125.50,9,0
02/20/2005,19:05,1125.50,1125.50,1125.50,1125.50,1,0
02/20/2005,19:06,1125.50,1125.50,1125.50,1125.50,1,0
02/20/2005,19:07,1125.50,1125.50,1125.50,1125.50,7,0
02/20/2005,19:09,1125.25,1125.25,1125.25,1125.25,0,1
02/20/2005,19:11,1125.50,1125.50,1125.50,1125.50,10,0
02/20/2005,19:16,1125.50,1125.50,1125.50,1125.50,2,0
02/20/2005,19:17,1125.50,1125.50,1125.50,1125.50,1,0
02/20/2005,19:24,1125.25,1125.25,1125.25,1125.25,0,24
02/20/2005,19:31,1125.25,1125.25,1125.25,1125.25,0,52
02/20/2005,19:32,1125.00,1125.00,1125.00,1125.00,0,5
02/20/2005,19:34,1125.00,1125.00,1125.00,1125.00,0,3
02/20/2005,19:37,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,19:45,1125.00,1125.00,1125.00,1125.00,0,5
02/20/2005,19:46,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,19:48,1125.00,1125.00,1125.00,1125.00,0,4
02/20/2005,19:49,1125.00,1125.00,1125.00,1125.00,0,4
02/20/2005,19:50,1125.25,1125.25,1125.25,1125.25,51,0
02/20/2005,19:53,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,20:00,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,20:04,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,20:05,1125.25,1125.25,1125.25,1125.25,5,0
02/20/2005,20:27,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,20:29,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,20:30,1125.00,1125.00,1125.00,1125.00,0,2
02/20/2005,20:46,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,20:47,1125.00,1125.00,1125.00,1125.00,0,32
02/20/2005,20:48,1125.00,1125.00,1124.75,1124.75,0,14
02/20/2005,20:49,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,20:50,1124.75,1124.75,1124.75,1124.75,0,1
02/20/2005,20:53,1124.75,1124.75,1124.75,1124.75,0,1
02/20/2005,20:54,1125.00,1125.00,1125.00,1125.00,1,0
02/20/2005,20:55,1125.00,1125.00,1125.00,1125.00,2,0
02/20/2005,21:02,1125.00,1125.00,1125.00,1125.00,5,0
02/20/2005,21:03,1125.00,1125.00,1125.00,1125.00,5,0
02/20/2005,21:04,1125.00,1125.25,1125.00,1125.00,2,17
02/20/2005,21:10,1124.75,1124.75,1124.75,1124.75,0,4
02/20/2005,21:12,1125.00,1125.00,1125.00,1125.00,10,0
02/20/2005,21:13,1124.75,1125.00,1124.75,1125.00,5,1
02/20/2005,21:15,1125.00,1125.00,1125.00,1125.00,1,0
02/20/2005,21:17,1124.75,1124.75,1124.75,1124.75,0,2
02/20/2005,21:19,1124.75,1124.75,1124.75,1124.75,0,3
02/20/2005,21:25,1124.75,1124.75,1124.75,1124.75,0,1
02/20/2005,21:29,1125.00,1125.00,1125.00,1125.00,1,0
02/20/2005,21:31,1125.00,1125.00,1125.00,1125.00,2,0
02/20/2005,21:33,1124.75,1124.75,1124.75,1124.75,0,2
02/20/2005,21:35,1125.00,1125.00,1125.00,1125.00,11,0
02/20/2005,21:37,1125.00,1125.00,1125.00,1125.00,5,0
02/20/2005,21:43,1124.75,1124.75,1124.75,1124.75,0,1
02/20/2005,21:47,1125.00,1125.00,1125.00,1125.00,1,0
02/20/2005,21:52,1125.00,1125.00,1125.00,1125.00,4,0
02/20/2005,21:53,1124.75,1124.75,1124.75,1124.75,0,25
02/20/2005,22:07,1124.75,1124.75,1124.75,1124.75,0,1
02/20/2005,22:13,1125.00,1125.00,1125.00,1125.00,8,0
02/20/2005,22:16,1125.25,1125.25,1125.00,1125.00,6,1
02/20/2005,22:54,1125.25,1125.25,1125.25,1125.25,12,0
02/20/2005,23:01,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,23:05,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,23:10,1125.00,1125.00,1125.00,1125.00,0,3
02/20/2005,23:11,1125.00,1125.00,1125.00,1125.00,0,3
02/20/2005,23:18,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,23:21,1125.25,1125.25,1125.25,1125.25,1,0
02/20/2005,23:33,1125.00,1125.00,1125.00,1125.00,0,10
02/20/2005,23:41,1125.00,1125.00,1125.00,1125.00,0,1
02/20/2005,23:42,1125.00,1125.00,1125.00,1125.00,0,10
02/20/2005,23:53,1125.00,1125.00,1125.00,1125.00,0,1
02/21/2005,00:08,1125.00,1125.00,1124.75,1124.75,0,15
02/21/2005,00:14,1125.00,1125.00,1125.00,1125.00,2,0
02/21/2005,00:15,1125.00,1125.00,1125.00,1125.00,1,0
02/21/2005,00:42,1125.00,1125.00,1125.00,1125.00,1,0
02/21/2005,00:43,1125.25,1125.25,1125.25,1125.25,2,0
02/21/2005,00:45,1125.00,1125.00,1125.00,1125.00,0,11
02/21/2005,01:02,1125.00,1125.00,1125.00,1125.00,0,2
02/21/2005,01:04,1125.25,1125.25,1125.25,1125.25,10,0
02/21/2005,01:10,1125.00,1125.00,1125.00,1125.00,0,1
02/21/2005,01:12,1125.25,1125.25,1125.25,1125.25,2,0
02/21/2005,01:14,1125.25,1125.25,1125.25,1125.25,40,0
02/21/2005,01:15,1125.25,1125.25,1125.25,1125.25,10,0
02/21/2005,01:19,1125.00,1125.00,1125.00,1125.00,0,2
02/21/2005,01:20,1125.25,1125.25,1125.00,1125.00,4,2
02/21/2005,01:22,1125.00,1125.00,1125.00,1125.00,0,2
02/21/2005,01:23,1125.25,1125.25,1125.25,1125.25,5,0
02/21/2005,01:24,1125.25,1125.25,1125.25,1125.25,5,0
02/21/2005,01:28,1125.25,1125.25,1125.25,1125.25,2,0
02/21/2005,01:29,1125.25,1125.25,1125.25,1125.25,23,0
02/21/2005,01:32,1125.25,1125.25,1125.25,1125.25,2,0
02/21/2005,01:34,1125.25,1125.25,1125.25,1125.25,4,0
02/21/2005,01:35,1125.25,1125.25,1125.25,1125.25,8,0
02/21/2005,01:37,1125.00,1125.00,1125.00,1125.00,0,1
02/21/2005,01:45,1125.25,1125.25,1125.25,1125.25,25,0
02/21/2005,01:52,1125.25,1125.25,1125.25,1125.25,2,0
02/21/2005,01:56,1125.25,1125.50,1125.25,1125.50,51,0
02/21/2005,01:57,1125.25,1125.25,1125.25,1125.25,0,6
02/21/2005,01:59,1125.50,1125.50,1125.50,1125.50,1,0
02/21/2005,02:00,1125.50,1125.50,1125.50,1125.50,41,0
02/21/2005,02:01,1125.50,1125.50,1125.50,1125.50,2,0
02/21/2005,02:02,1125.75,1125.75,1125.50,1125.75,3,38
02/21/2005,02:04,1125.75,1126.00,1125.75,1126.00,80,0
02/21/2005,02:05,1126.00,1126.00,1125.75,1125.75,3,3
02/21/2005,02:06,1125.75,1125.75,1125.75,1125.75,0,14
02/21/2005,02:07,1125.75,1125.75,1125.75,1125.75,0,16
02/21/2005,02:08,1125.75,1125.75,1125.75,1125.75,0,57
02/21/2005,02:09,1125.75,1125.75,1125.75,1125.75,0,7
02/21/2005,02:10,1125.75,1125.75,1125.75,1125.75,0,5
02/21/2005,02:11,1126.00,1126.25,1126.00,1126.00,227,11
02/21/2005,02:12,1126.00,1126.00,1126.00,1126.00,0,67
02/21/2005,02:13,1126.00,1126.00,1126.00,1126.00,0,5
02/21/2005,02:14,1125.75,1125.75,1125.75,1125.75,0,95
02/21/2005,02:17,1125.50,1125.50,1125.50,1125.50,0,1
02/21/2005,02:18,1125.50,1125.50,1125.25,1125.25,0,27
02/21/2005,02:19,1125.25,1125.25,1125.25,1125.25,0,10
02/21/2005,02:20,1125.50,1125.50,1125.25,1125.25,6,59
02/21/2005,02:21,1125.25,1125.50,1125.25,1125.50,3,97
02/21/2005,02:22,1125.25,1125.50,1125.25,1125.25,2,82
02/21/2005,02:23,1125.25,1125.25,1125.25,1125.25,0,6
02/21/2005,02:25,1125.00,1125.00,1124.75,1124.75,0,59
02/21/2005,02:26,1125.00,1125.00,1124.75,1124.75,5,3
02/21/2005,02:27,1125.00,1125.00,1125.00,1125.00,26,0
02/21/2005,02:28,1125.00,1125.00,1125.00,1125.00,2,0
02/21/2005,02:31,1125.00,1125.00,1124.50,1124.50,1,43
02/21/2005,02:32,1124.75,1124.75,1124.75,1124.75,2,0
02/21/2005,02:33,1124.75,1125.00,1124.75,1124.75,7,2
02/21/2005,02:34,1124.75,1124.75,1124.75,1124.75,0,3
02/21/2005,02:36,1124.75,1124.75,1124.75,1124.75,0,5
02/21/2005,02:37,1124.50,1124.50,1124.25,1124.25,0,135
02/21/2005,02:39,1124.50,1124.50,1124.50,1124.50,11,0
02/21/2005,02:40,1124.75,1124.75,1124.50,1124.75,108,1
02/21/2005,02:41,1124.75,1124.75,1124.75,1124.75,11,0
02/21/2005,02:43,1124.75,1124.75,1124.75,1124.75,4,0
02/21/2005,02:45,1125.00,1125.00,1125.00,1125.00,32,0
02/21/2005,02:46,1125.00,1125.00,1125.00,1125.00,23,0
02/21/2005,02:48,1125.00,1125.00,1125.00,1125.00,3,0
02/21/2005,02:50,1124.75,1124.75,1124.75,1124.75,0,23
02/21/2005,02:52,1124.50,1124.50,1124.50,1124.50,0,36
02/21/2005,02:53,1124.50,1124.50,1124.50,1124.50,0,22
02/21/2005,02:55,1124.50,1124.50,1124.50,1124.50,0,2
02/21/2005,02:56,1124.50,1124.50,1124.50,1124.50,0,12
02/21/2005,02:57,1124.25,1124.50,1124.25,1124.50,1,3
02/21/2005,02:58,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,02:59,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,03:00,1124.25,1124.50,1124.25,1124.25,5,3
02/21/2005,03:03,1124.50,1124.50,1124.50,1124.50,35,0
02/21/2005,03:07,1124.50,1124.50,1124.50,1124.50,10,0
02/21/2005,03:10,1124.50,1124.50,1124.50,1124.50,55,0
02/21/2005,03:13,1124.25,1124.25,1124.25,1124.25,0,4
02/21/2005,03:15,1124.50,1124.50,1124.25,1124.25,1,3
02/21/2005,03:17,1124.25,1124.25,1124.00,1124.25,1,289
02/21/2005,03:18,1124.25,1124.25,1124.25,1124.25,15,0
02/21/2005,03:24,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,03:25,1124.25,1124.25,1124.25,1124.25,14,0
02/21/2005,03:26,1124.25,1124.25,1124.25,1124.25,62,0
02/21/2005,03:27,1124.25,1124.25,1124.00,1124.00,30,132
02/21/2005,03:29,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,03:30,1124.00,1124.00,1124.00,1124.00,0,37
02/21/2005,03:31,1123.75,1123.75,1123.75,1123.75,0,20
02/21/2005,03:32,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,03:33,1124.25,1124.25,1124.25,1124.25,26,0
02/21/2005,03:34,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,03:35,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,03:36,1124.25,1124.50,1124.25,1124.50,6,0
02/21/2005,03:38,1124.50,1124.50,1124.50,1124.50,20,0
02/21/2005,03:39,1124.50,1124.50,1124.50,1124.50,40,0
02/21/2005,03:40,1124.50,1124.50,1124.50,1124.50,4,0
02/21/2005,03:41,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,03:43,1124.25,1124.25,1124.25,1124.25,0,54
02/21/2005,03:45,1124.25,1124.25,1124.25,1124.25,0,19
02/21/2005,03:46,1124.25,1124.50,1124.25,1124.25,10,4
02/21/2005,03:47,1124.25,1124.25,1124.00,1124.00,0,99
02/21/2005,03:48,1124.00,1124.00,1124.00,1124.00,0,106
02/21/2005,03:49,1124.00,1124.00,1124.00,1124.00,0,8
02/21/2005,03:50,1124.00,1124.00,1124.00,1124.00,0,2
02/21/2005,03:51,1124.25,1124.25,1124.25,1124.25,10,0
02/21/2005,03:52,1124.25,1124.25,1124.25,1124.25,53,0
02/21/2005,03:53,1124.25,1124.25,1124.25,1124.25,3,0
02/21/2005,03:57,1124.25,1124.25,1124.25,1124.25,54,0
02/21/2005,03:58,1124.25,1124.25,1124.25,1124.25,4,0
02/21/2005,03:59,1124.25,1124.25,1124.25,1124.25,3,0
02/21/2005,04:00,1124.25,1124.25,1124.25,1124.25,60,0
02/21/2005,04:01,1124.25,1124.25,1124.25,1124.25,18,0
02/21/2005,04:02,1124.25,1124.25,1124.00,1124.00,3,97
02/21/2005,04:03,1124.00,1124.00,1123.75,1123.75,0,4
02/21/2005,04:04,1123.75,1123.75,1123.75,1123.75,0,4
02/21/2005,04:05,1124.00,1124.00,1124.00,1124.00,55,0
02/21/2005,04:06,1123.75,1123.75,1123.50,1123.50,0,161
02/21/2005,04:07,1123.50,1123.50,1123.50,1123.50,0,101
02/21/2005,04:08,1123.50,1123.75,1123.50,1123.75,7,17
02/21/2005,04:09,1123.75,1123.75,1123.75,1123.75,6,0
02/21/2005,04:10,1123.75,1123.75,1123.75,1123.75,52,0
02/21/2005,04:11,1123.75,1123.75,1123.75,1123.75,134,0
02/21/2005,04:12,1124.00,1124.00,1124.00,1124.00,57,0
02/21/2005,04:13,1124.00,1124.00,1124.00,1124.00,1,0
02/21/2005,04:15,1123.75,1123.75,1123.50,1123.75,22,238
02/21/2005,04:16,1123.75,1123.75,1123.75,1123.75,26,0
02/21/2005,04:17,1124.00,1124.00,1124.00,1124.00,1,0
02/21/2005,04:18,1123.75,1123.75,1123.75,1123.75,0,5
02/21/2005,04:19,1123.75,1123.75,1123.75,1123.75,0,11
02/21/2005,04:22,1123.75,1123.75,1123.75,1123.75,0,3
02/21/2005,04:23,1123.75,1123.75,1123.50,1123.75,8,35
02/21/2005,04:25,1124.00,1124.00,1124.00,1124.00,2,0
02/21/2005,04:26,1124.00,1124.00,1124.00,1124.00,8,0
02/21/2005,04:28,1123.75,1123.75,1123.75,1123.75,0,1
02/21/2005,04:29,1123.75,1123.75,1123.75,1123.75,0,3
02/21/2005,04:30,1124.00,1124.00,1124.00,1124.00,1,0
02/21/2005,04:32,1124.00,1124.00,1124.00,1124.00,1,0
02/21/2005,04:33,1123.75,1123.75,1123.75,1123.75,0,17
02/21/2005,04:34,1123.75,1123.75,1123.50,1123.50,0,10
02/21/2005,04:35,1123.50,1123.75,1123.25,1123.50,14,141
02/21/2005,04:36,1123.50,1123.75,1123.50,1123.75,10,0
02/21/2005,04:37,1123.50,1123.50,1123.50,1123.50,0,72
02/21/2005,04:38,1123.50,1123.50,1123.50,1123.50,0,1
02/21/2005,04:39,1123.50,1123.50,1123.50,1123.50,0,11
02/21/2005,04:40,1123.25,1123.50,1123.25,1123.50,35,1
02/21/2005,04:41,1123.75,1123.75,1123.75,1123.75,1,0
02/21/2005,04:42,1123.50,1123.50,1123.50,1123.50,0,6
02/21/2005,04:43,1123.75,1123.75,1123.50,1123.50,1,5
02/21/2005,04:44,1123.50,1123.50,1123.50,1123.50,0,20
02/21/2005,04:47,1123.50,1123.50,1123.50,1123.50,0,22
02/21/2005,04:49,1123.50,1123.50,1123.25,1123.50,6,23
02/21/2005,04:50,1123.50,1123.50,1123.50,1123.50,1,0
02/21/2005,04:52,1123.50,1123.50,1123.25,1123.25,1,22
02/21/2005,04:53,1123.25,1123.50,1123.25,1123.25,2,5
02/21/2005,04:54,1123.25,1123.50,1123.25,1123.50,96,23
02/21/2005,04:55,1123.25,1123.25,1123.25,1123.25,0,1
02/21/2005,04:57,1123.50,1123.50,1123.50,1123.50,5,0
02/21/2005,05:00,1123.50,1123.50,1123.50,1123.50,6,0
02/21/2005,05:02,1123.50,1123.50,1123.25,1123.25,1,3
02/21/2005,05:04,1123.25,1123.25,1123.25,1123.25,0,1
02/21/2005,05:05,1123.25,1123.50,1123.25,1123.25,8,33
02/21/2005,05:06,1123.25,1123.25,1123.25,1123.25,0,31
02/21/2005,05:07,1123.25,1123.25,1123.25,1123.25,0,7
02/21/2005,05:10,1123.25,1123.25,1123.25,1123.25,0,12
02/21/2005,05:11,1123.25,1123.25,1123.25,1123.25,0,30
02/21/2005,05:12,1123.25,1123.25,1123.25,1123.25,0,5
02/21/2005,05:13,1123.25,1123.25,1123.25,1123.25,0,2
02/21/2005,05:14,1123.25,1123.25,1123.25,1123.25,0,3
02/21/2005,05:15,1123.50,1123.50,1123.50,1123.50,3,0
02/21/2005,05:16,1123.25,1123.25,1123.25,1123.25,0,4
02/21/2005,05:17,1123.50,1123.50,1123.50,1123.50,4,0
02/21/2005,05:19,1123.25,1123.50,1123.25,1123.50,3,3
02/21/2005,05:20,1123.50,1123.50,1123.50,1123.50,8,0
02/21/2005,05:21,1123.25,1123.25,1123.00,1123.25,100,96
02/21/2005,05:22,1123.25,1123.25,1123.25,1123.25,3,0
02/21/2005,05:23,1123.25,1123.25,1123.00,1123.00,6,191
02/21/2005,05:24,1123.00,1123.25,1123.00,1123.00,131,93
02/21/2005,05:25,1123.25,1123.25,1123.00,1123.25,23,9
02/21/2005,05:26,1123.25,1123.25,1123.00,1123.00,42,190
02/21/2005,05:28,1123.25,1123.25,1123.25,1123.25,6,0
02/21/2005,05:30,1123.25,1123.25,1123.25,1123.25,1,0
02/21/2005,05:31,1123.25,1123.25,1123.25,1123.25,3,0
02/21/2005,05:32,1123.25,1123.25,1123.25,1123.25,1,0
02/21/2005,05:33,1123.25,1123.25,1123.25,1123.25,19,0
02/21/2005,05:34,1123.50,1123.50,1123.25,1123.25,1,1
02/21/2005,05:36,1123.50,1123.50,1123.50,1123.50,1,0
02/21/2005,05:38,1123.25,1123.25,1123.25,1123.25,0,4
02/21/2005,05:39,1123.50,1123.50,1123.50,1123.50,3,0
02/21/2005,05:40,1123.25,1123.75,1123.25,1123.75,50,17
02/21/2005,05:43,1123.75,1123.75,1123.75,1123.75,1,0
02/21/2005,05:44,1123.75,1123.75,1123.75,1123.75,47,0
02/21/2005,05:46,1123.75,1123.75,1123.75,1123.75,7,0
02/21/2005,05:47,1123.75,1123.75,1123.75,1123.75,3,0
02/21/2005,05:49,1123.75,1123.75,1123.75,1123.75,5,0
02/21/2005,05:53,1124.00,1124.00,1124.00,1124.00,1,0
02/21/2005,05:54,1123.75,1123.75,1123.75,1123.75,0,6
02/21/2005,05:55,1124.00,1124.00,1123.75,1123.75,4,11
02/21/2005,05:59,1123.75,1123.75,1123.75,1123.75,0,1
02/21/2005,06:00,1124.00,1124.00,1124.00,1124.00,1,0
02/21/2005,06:02,1123.75,1123.75,1123.75,1123.75,0,1
02/21/2005,06:05,1124.00,1124.00,1123.75,1124.00,17,29
02/21/2005,06:06,1123.75,1123.75,1123.75,1123.75,0,34
02/21/2005,06:07,1123.75,1123.75,1123.75,1123.75,0,29
02/21/2005,06:08,1123.75,1123.75,1123.75,1123.75,0,28
02/21/2005,06:10,1123.75,1123.75,1123.75,1123.75,0,28
02/21/2005,06:11,1124.00,1124.00,1124.00,1124.00,31,0
02/21/2005,06:12,1124.00,1124.00,1124.00,1124.00,5,0
02/21/2005,06:13,1124.00,1124.00,1124.00,1124.00,8,0
02/21/2005,06:15,1124.25,1124.25,1124.25,1124.25,3,0
02/21/2005,06:16,1124.00,1124.25,1123.75,1124.25,1,29
02/21/2005,06:17,1124.00,1124.00,1123.75,1123.75,0,28
02/21/2005,06:22,1124.00,1124.00,1124.00,1124.00,2,0
02/21/2005,06:24,1124.00,1124.00,1123.75,1123.75,10,28
02/21/2005,06:27,1123.75,1124.00,1123.75,1124.00,5,28
02/21/2005,06:28,1124.00,1124.25,1124.00,1124.00,7,15
02/21/2005,06:29,1124.00,1124.00,1124.00,1124.00,0,47
02/21/2005,06:31,1124.00,1124.00,1124.00,1124.00,0,3
02/21/2005,06:32,1124.00,1124.00,1124.00,1124.00,0,9
02/21/2005,06:34,1124.00,1124.25,1124.00,1124.25,3,3
02/21/2005,06:35,1124.00,1124.00,1124.00,1124.00,0,1
02/21/2005,06:36,1124.00,1124.00,1124.00,1124.00,0,3
02/21/2005,06:37,1124.00,1124.00,1124.00,1124.00,0,1
02/21/2005,06:38,1124.00,1124.00,1123.75,1123.75,0,5
02/21/2005,06:41,1124.00,1124.00,1124.00,1124.00,1,0
02/21/2005,06:42,1124.25,1124.25,1124.25,1124.25,47,0
02/21/2005,06:43,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,06:45,1124.00,1124.00,1124.00,1124.00,0,5
02/21/2005,06:47,1123.75,1123.75,1123.75,1123.75,0,1
02/21/2005,06:48,1124.00,1124.00,1124.00,1124.00,15,0
02/21/2005,06:51,1124.00,1124.25,1124.00,1124.25,12,0
02/21/2005,06:52,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,06:55,1124.00,1124.00,1124.00,1124.00,0,50
02/21/2005,06:57,1124.00,1124.00,1124.00,1124.00,0,2
02/21/2005,07:00,1124.00,1124.00,1124.00,1124.00,0,1
02/21/2005,07:01,1124.25,1124.25,1124.25,1124.25,6,0
02/21/2005,07:02,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,07:04,1124.25,1124.25,1124.00,1124.25,45,2
02/21/2005,07:06,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,07:07,1124.25,1124.25,1124.25,1124.25,0,59
02/21/2005,07:08,1124.25,1124.25,1124.25,1124.25,0,10
02/21/2005,07:09,1124.25,1124.25,1124.25,1124.25,0,65
02/21/2005,07:10,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,07:11,1124.25,1124.25,1124.25,1124.25,0,41
02/21/2005,07:12,1124.25,1124.25,1124.25,1124.25,0,3
02/21/2005,07:14,1124.50,1124.50,1124.25,1124.25,56,1
02/21/2005,07:16,1124.50,1124.50,1124.50,1124.50,3,0
02/21/2005,07:24,1124.50,1124.50,1124.50,1124.50,66,0
02/21/2005,07:26,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,07:30,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,07:36,1124.50,1124.50,1124.25,1124.25,41,1
02/21/2005,07:37,1124.50,1124.50,1124.50,1124.50,34,0
02/21/2005,07:40,1124.25,1124.25,1124.25,1124.25,0,12
02/21/2005,07:42,1124.25,1124.25,1124.25,1124.25,0,11
02/21/2005,07:43,1124.50,1124.50,1124.25,1124.25,1,1
02/21/2005,07:44,1124.25,1124.25,1124.25,1124.25,0,11
02/21/2005,07:46,1124.25,1124.25,1124.25,1124.25,0,2
02/21/2005,07:49,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,07:50,1124.50,1124.50,1124.50,1124.50,3,0
02/21/2005,07:52,1124.50,1124.50,1124.50,1124.50,3,0
02/21/2005,07:54,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,07:56,1124.50,1124.75,1124.50,1124.75,35,0
02/21/2005,07:57,1124.75,1124.75,1124.75,1124.75,81,0
02/21/2005,07:58,1125.00,1125.00,1124.75,1124.75,2,4
02/21/2005,07:59,1124.75,1124.75,1124.75,1124.75,0,9
02/21/2005,08:01,1124.75,1125.00,1124.75,1125.00,3,1
02/21/2005,08:02,1125.00,1125.00,1125.00,1125.00,12,0
02/21/2005,08:07,1124.75,1124.75,1124.75,1124.75,0,4
02/21/2005,08:09,1124.75,1124.75,1124.75,1124.75,0,4
02/21/2005,08:10,1124.75,1124.75,1124.75,1124.75,0,35
02/21/2005,08:11,1124.75,1124.75,1124.50,1124.50,0,13
02/21/2005,08:13,1124.50,1124.75,1124.50,1124.75,3,1
02/21/2005,08:17,1124.50,1124.50,1124.50,1124.50,0,1
02/21/2005,08:23,1124.50,1124.50,1124.50,1124.50,0,3
02/21/2005,08:24,1124.50,1124.50,1124.50,1124.50,0,2
02/21/2005,08:26,1124.50,1124.50,1124.50,1124.50,0,6
02/21/2005,08:31,1124.50,1124.50,1124.50,1124.50,0,6
02/21/2005,08:32,1124.50,1124.50,1124.50,1124.50,0,10
02/21/2005,08:34,1124.75,1124.75,1124.75,1124.75,20,0
02/21/2005,08:35,1124.50,1124.50,1124.50,1124.50,0,7
02/21/2005,08:36,1124.75,1124.75,1124.75,1124.75,1,0
02/21/2005,08:37,1124.75,1124.75,1124.75,1124.75,6,0
02/21/2005,08:38,1124.50,1124.50,1124.50,1124.50,0,1
02/21/2005,08:40,1124.75,1124.75,1124.75,1124.75,1,0
02/21/2005,08:43,1124.50,1124.50,1124.50,1124.50,0,1
02/21/2005,08:44,1124.75,1124.75,1124.75,1124.75,1,0
02/21/2005,08:45,1124.50,1124.75,1124.50,1124.75,11,1
02/21/2005,08:46,1124.75,1124.75,1124.50,1124.50,43,1
02/21/2005,08:49,1124.75,1124.75,1124.75,1124.75,6,0
02/21/2005,08:50,1124.50,1124.50,1124.50,1124.50,0,4
02/21/2005,08:51,1124.50,1124.50,1124.50,1124.50,0,2
02/21/2005,08:52,1124.50,1124.50,1124.50,1124.50,0,3
02/21/2005,08:54,1124.75,1124.75,1124.75,1124.75,28,0
02/21/2005,08:56,1124.75,1124.75,1124.50,1124.50,4,1
02/21/2005,08:58,1124.75,1125.00,1124.75,1124.75,121,7
02/21/2005,09:01,1125.00,1125.00,1125.00,1125.00,2,0
02/21/2005,09:02,1124.75,1124.75,1124.75,1124.75,0,6
02/21/2005,09:04,1125.00,1125.00,1124.75,1124.75,20,1
02/21/2005,09:06,1124.75,1124.75,1124.75,1124.75,0,3
02/21/2005,09:07,1124.75,1124.75,1124.75,1124.75,0,32
02/21/2005,09:09,1124.75,1124.75,1124.75,1124.75,0,1
02/21/2005,09:10,1124.75,1124.75,1124.75,1124.75,0,24
02/21/2005,09:11,1124.75,1124.75,1124.75,1124.75,0,1
02/21/2005,09:12,1124.75,1124.75,1124.75,1124.75,0,21
02/21/2005,09:15,1124.75,1124.75,1124.75,1124.75,0,37
02/21/2005,09:17,1124.75,1124.75,1124.75,1124.75,0,22
02/21/2005,09:18,1124.75,1124.75,1124.75,1124.75,0,25
02/21/2005,09:19,1124.75,1124.75,1124.50,1124.50,0,45
02/21/2005,09:20,1124.50,1124.50,1124.50,1124.50,0,2
02/21/2005,09:22,1124.50,1124.50,1124.50,1124.50,0,156
02/21/2005,09:23,1124.25,1124.25,1124.25,1124.25,0,34
02/21/2005,09:25,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,09:26,1124.25,1124.25,1124.25,1124.25,0,52
02/21/2005,09:27,1124.25,1124.25,1124.25,1124.25,0,32
02/21/2005,09:28,1124.50,1124.50,1124.50,1124.50,11,0
02/21/2005,09:33,1124.25,1124.25,1124.25,1124.25,0,25
02/21/2005,09:34,1124.25,1124.25,1124.25,1124.25,0,13
02/21/2005,09:35,1124.25,1124.25,1124.25,1124.25,0,9
02/21/2005,09:37,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,09:39,1124.50,1124.50,1124.50,1124.50,7,0
02/21/2005,09:41,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,09:43,1124.25,1124.50,1124.25,1124.50,4,10
02/21/2005,09:46,1124.25,1124.25,1124.25,1124.25,0,15
02/21/2005,09:47,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,09:48,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,09:49,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,09:50,1124.25,1124.25,1124.25,1124.25,0,3
02/21/2005,09:51,1124.00,1124.25,1124.00,1124.25,1,4
02/21/2005,09:53,1124.00,1124.00,1123.75,1124.00,1,98
02/21/2005,09:54,1124.00,1124.00,1124.00,1124.00,1,0
02/21/2005,09:55,1124.00,1124.25,1124.00,1124.00,18,8
02/21/2005,09:56,1124.00,1124.00,1124.00,1124.00,0,29
02/21/2005,09:57,1124.00,1124.00,1124.00,1124.00,0,69
02/21/2005,09:58,1123.75,1123.75,1123.75,1123.75,0,72
02/21/2005,10:00,1124.00,1124.00,1124.00,1124.00,2,0
02/21/2005,10:01,1124.00,1124.00,1124.00,1124.00,2,0
02/21/2005,10:03,1123.75,1124.00,1123.75,1124.00,10,20
02/21/2005,10:04,1123.75,1123.75,1123.75,1123.75,0,1
02/21/2005,10:06,1123.75,1123.75,1123.75,1123.75,0,25
02/21/2005,10:07,1123.75,1123.75,1123.50,1123.75,5,24
02/21/2005,10:08,1123.50,1123.75,1123.50,1123.75,1,1
02/21/2005,10:09,1123.75,1123.75,1123.50,1123.50,1,1
02/21/2005,10:10,1123.75,1123.75,1123.50,1123.50,6,41
02/21/2005,10:11,1123.50,1123.75,1123.50,1123.75,2,41
02/21/2005,10:12,1123.50,1123.75,1123.50,1123.75,1,11
02/21/2005,10:14,1123.75,1123.75,1123.50,1123.50,5,32
02/21/2005,10:15,1123.50,1123.50,1123.50,1123.50,0,3
02/21/2005,10:16,1123.50,1123.50,1123.50,1123.50,0,19
02/21/2005,10:17,1123.50,1123.50,1123.25,1123.25,0,6
02/21/2005,10:18,1123.50,1123.50,1123.50,1123.50,75,0
02/21/2005,10:19,1123.75,1123.75,1123.75,1123.75,145,0
02/21/2005,10:21,1123.50,1123.50,1123.50,1123.50,0,4
02/21/2005,10:22,1123.75,1123.75,1123.75,1123.75,52,0
02/21/2005,10:23,1123.50,1123.75,1123.50,1123.50,42,63
02/21/2005,10:24,1123.50,1123.50,1123.50,1123.50,0,1
02/21/2005,10:26,1123.50,1123.50,1123.50,1123.50,0,16
02/21/2005,10:27,1123.75,1123.75,1123.75,1123.75,115,0
02/21/2005,10:28,1123.75,1123.75,1123.75,1123.75,1,0
02/21/2005,10:29,1123.50,1123.75,1123.50,1123.75,55,4
02/21/2005,10:30,1123.75,1124.00,1123.50,1124.00,113,28
02/21/2005,10:31,1124.00,1124.00,1124.00,1124.00,16,0
02/21/2005,17:01,1124.25,1124.50,1124.25,1124.50,159,120
02/21/2005,17:02,1124.50,1124.50,1124.50,1124.50,42,0
02/21/2005,17:03,1124.50,1124.50,1124.50,1124.50,8,0
02/21/2005,17:04,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,17:05,1124.25,1124.50,1124.25,1124.50,3,1
02/21/2005,17:06,1124.50,1124.50,1124.50,1124.50,3,0
02/21/2005,17:08,1124.50,1124.50,1124.50,1124.50,5,0
02/21/2005,17:09,1124.75,1124.75,1124.75,1124.75,2,0
02/21/2005,17:10,1124.75,1124.75,1124.75,1124.75,2,0
02/21/2005,17:12,1124.50,1124.50,1124.50,1124.50,0,7
02/21/2005,17:13,1124.50,1124.50,1124.50,1124.50,0,5
02/21/2005,17:16,1124.50,1125.00,1124.25,1124.50,83,66
02/21/2005,17:18,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,17:19,1124.50,1124.50,1124.50,1124.50,3,0
02/21/2005,17:21,1124.50,1124.50,1124.25,1124.25,14,2
02/21/2005,17:24,1124.50,1124.50,1124.25,1124.25,1,1
02/21/2005,17:26,1124.50,1124.50,1124.50,1124.50,2,0
02/21/2005,17:30,1124.50,1124.50,1124.50,1124.50,4,0
02/21/2005,17:31,1124.50,1124.50,1124.50,1124.50,3,0
02/21/2005,17:33,1124.50,1124.50,1124.50,1124.50,3,0
02/21/2005,17:37,1124.50,1124.50,1124.25,1124.25,7,24
02/21/2005,17:38,1124.25,1124.25,1124.00,1124.00,0,30
02/21/2005,17:39,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,17:42,1124.25,1124.25,1124.00,1124.00,14,12
02/21/2005,17:44,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,17:51,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,17:52,1124.25,1124.25,1124.25,1124.25,3,0
02/21/2005,17:53,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,17:57,1124.25,1124.25,1124.25,1124.25,29,0
02/21/2005,18:00,1124.50,1124.50,1124.50,1124.50,5,0
02/21/2005,18:13,1124.50,1124.50,1124.50,1124.50,2,0
02/21/2005,18:17,1124.50,1124.50,1124.50,1124.50,4,0
02/21/2005,18:19,1124.25,1124.25,1124.25,1124.25,0,5
02/21/2005,18:21,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,18:27,1124.25,1124.25,1124.25,1124.25,0,3
02/21/2005,18:28,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,18:29,1124.25,1124.50,1124.25,1124.50,1,1
02/21/2005,18:30,1124.25,1124.25,1124.25,1124.25,0,11
02/21/2005,18:33,1124.25,1124.25,1124.25,1124.25,0,7
02/21/2005,18:34,1124.25,1124.25,1124.25,1124.25,0,4
02/21/2005,18:37,1124.25,1124.25,1124.25,1124.25,0,5
02/21/2005,18:42,1124.25,1124.25,1124.25,1124.25,0,2
02/21/2005,18:43,1124.00,1124.00,1124.00,1124.00,0,2
02/21/2005,18:44,1124.00,1124.00,1124.00,1124.00,0,30
02/21/2005,18:46,1124.25,1124.25,1124.25,1124.25,41,0
02/21/2005,18:47,1124.50,1124.50,1124.25,1124.25,19,1
02/21/2005,18:48,1124.25,1124.25,1124.25,1124.25,0,5
02/21/2005,18:50,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,18:51,1124.25,1124.25,1124.25,1124.25,0,4
02/21/2005,18:53,1124.50,1124.50,1124.50,1124.50,3,0
02/21/2005,18:55,1124.25,1124.25,1124.25,1124.25,0,5
02/21/2005,19:00,1124.25,1124.25,1124.25,1124.25,0,5
02/21/2005,19:04,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,19:11,1124.25,1124.25,1124.25,1124.25,0,2
02/21/2005,19:14,1124.25,1124.25,1124.25,1124.25,0,3
02/21/2005,19:15,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,19:17,1124.00,1124.00,1124.00,1124.00,0,1
02/21/2005,19:19,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,19:20,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,19:23,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,19:24,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,19:27,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,19:28,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,19:30,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,19:46,1124.25,1124.50,1124.25,1124.25,4,2
02/21/2005,19:50,1124.25,1124.25,1124.25,1124.25,0,2
02/21/2005,19:51,1124.25,1124.25,1124.25,1124.25,0,10
02/21/2005,20:01,1124.25,1124.25,1124.00,1124.00,0,21
02/21/2005,20:07,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,20:09,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,20:10,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,20:22,1124.25,1124.25,1124.25,1124.25,10,0
02/21/2005,20:26,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,20:30,1124.25,1124.25,1124.25,1124.25,10,0
02/21/2005,20:31,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,20:33,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,20:37,1124.25,1124.25,1124.25,1124.25,8,0
02/21/2005,20:38,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,20:44,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,20:47,1124.00,1124.00,1124.00,1124.00,0,1
02/21/2005,20:48,1124.00,1124.00,1124.00,1124.00,0,3
02/21/2005,20:51,1124.25,1124.25,1124.25,1124.25,108,0
02/21/2005,20:53,1124.25,1124.25,1124.25,1124.25,3,0
02/21/2005,20:59,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,21:00,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,21:02,1124.25,1124.50,1124.25,1124.50,92,0
02/21/2005,21:05,1124.50,1124.50,1124.50,1124.50,2,0
02/21/2005,21:06,1124.50,1124.50,1124.25,1124.25,1,1
02/21/2005,21:10,1124.25,1124.25,1124.25,1124.25,0,3
02/21/2005,21:13,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,21:20,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,21:23,1124.25,1124.25,1124.25,1124.25,0,19
02/21/2005,21:24,1124.25,1124.25,1124.25,1124.25,0,2
02/21/2005,21:26,1124.25,1124.25,1124.25,1124.25,0,5
02/21/2005,21:31,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,21:32,1124.25,1124.25,1124.25,1124.25,0,6
02/21/2005,21:33,1124.25,1124.25,1124.00,1124.00,0,7
02/21/2005,21:35,1124.00,1124.00,1124.00,1124.00,0,3
02/21/2005,21:36,1124.50,1124.50,1124.50,1124.50,4,0
02/21/2005,21:37,1124.00,1124.00,1124.00,1124.00,0,4
02/21/2005,21:41,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,21:42,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,21:43,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,21:44,1124.25,1124.25,1124.25,1124.25,4,0
02/21/2005,21:45,1124.25,1124.25,1124.25,1124.25,5,0
02/21/2005,21:46,1124.25,1124.25,1124.25,1124.25,10,0
02/21/2005,21:49,1124.00,1124.00,1124.00,1124.00,0,1
02/21/2005,21:54,1124.00,1124.25,1124.00,1124.25,2,1
02/21/2005,21:55,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,21:56,1124.00,1124.00,1124.00,1124.00,0,1
02/21/2005,22:04,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,22:06,1124.25,1124.25,1124.25,1124.25,6,0
02/21/2005,22:13,1124.25,1124.25,1124.25,1124.25,3,0
02/21/2005,22:14,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,22:16,1124.50,1124.50,1124.25,1124.25,10,3
02/21/2005,22:17,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,22:18,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,22:20,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,22:22,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,22:24,1124.25,1124.25,1124.25,1124.25,0,3
02/21/2005,22:31,1124.25,1124.25,1124.25,1124.25,0,3
02/21/2005,22:32,1124.25,1124.25,1124.25,1124.25,0,2
02/21/2005,22:34,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,22:35,1124.25,1124.25,1124.25,1124.25,0,15
02/21/2005,22:36,1124.50,1124.50,1124.50,1124.50,5,0
02/21/2005,22:41,1124.50,1124.50,1124.50,1124.50,1,0
02/21/2005,22:50,1124.25,1124.25,1124.25,1124.25,0,2
02/21/2005,22:51,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,22:59,1124.25,1124.25,1124.25,1124.25,0,1
02/21/2005,23:13,1124.25,1124.25,1124.25,1124.25,0,2
02/21/2005,23:14,1124.25,1124.25,1124.00,1124.25,2,20
02/21/2005,23:20,1124.25,1124.25,1124.25,1124.25,2,0
02/21/2005,23:21,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,23:23,1124.25,1124.25,1124.25,1124.25,5,0
02/21/2005,23:26,1124.25,1124.25,1124.25,1124.25,1,0
02/21/2005,23:27,1124.00,1124.00,1124.00,1124.00,0,6
02/21/2005,23:36,1124.00,1124.00,1124.00,1124.00,0,1
02/21/2005,23:38,1124.25,1124.25,1124.25,1124.25,5,0
02/21/2005,23:40,1124.25,1124.25,1124.25,1124.25,23,0
02/21/2005,23:46,1124.00,1124.00,1124.00,1124.00,0,20
02/21/2005,23:47,1124.00,1124.00,1124.00,1124.00,0,20
02/22/2005,00:00,1124.00,1124.00,1124.00,1124.00,0,2
02/22/2005,00:06,1124.00,1124.00,1124.00,1124.00,0,25
02/22/2005,00:07,1124.25,1124.25,1124.25,1124.25,2,0
02/22/2005,00:10,1124.00,1124.00,1124.00,1124.00,0,2
02/22/2005,00:13,1124.00,1124.00,1124.00,1124.00,0,1
02/22/2005,00:14,1124.25,1124.25,1124.25,1124.25,1,0
02/22/2005,00:17,1124.25,1124.25,1124.25,1124.25,5,0
02/22/2005,00:20,1124.00,1124.00,1124.00,1124.00,0,1
02/22/2005,00:21,1124.00,1124.00,1124.00,1124.00,0,1
02/22/2005,00:24,1124.00,1124.00,1124.00,1124.00,0,26
02/22/2005,00:25,1124.00,1124.00,1124.00,1124.00,0,8
02/22/2005,00:27,1124.25,1124.25,1124.25,1124.25,10,0
02/22/2005,00:29,1124.25,1124.25,1124.25,1124.25,1,0
02/22/2005,00:30,1124.25,1124.25,1124.25,1124.25,3,0
02/22/2005,00:31,1124.50,1124.50,1124.25,1124.25,1,20
02/22/2005,00:33,1124.25,1124.25,1124.25,1124.25,0,1
02/22/2005,00:36,1124.25,1124.25,1124.00,1124.00,0,21
02/22/2005,00:38,1124.00,1124.00,1124.00,1124.00,0,1
02/22/2005,00:39,1124.25,1124.25,1124.25,1124.25,2,0
02/22/2005,00:40,1124.25,1124.25,1124.25,1124.25,4,0
02/22/2005,00:41,1124.25,1124.25,1124.25,1124.25,1,0
02/22/2005,00:46,1124.25,1124.25,1124.25,1124.25,18,0
02/22/2005,00:47,1124.25,1124.25,1124.25,1124.25,2,0
02/22/2005,00:49,1124.25,1124.25,1124.00,1124.00,3,20
02/22/2005,00:51,1124.25,1124.25,1124.25,1124.25,5,0
02/22/2005,00:54,1124.25,1124.25,1124.25,1124.25,5,0
02/22/2005,00:55,1124.25,1124.25,1124.25,1124.25,2,0
02/22/2005,00:58,1124.00,1124.00,1124.00,1124.00,0,1
02/22/2005,00:59,1124.00,1124.00,1124.00,1124.00,0,2
02/22/2005,01:00,1124.00,1124.00,1124.00,1124.00,0,7
02/22/2005,01:02,1124.00,1124.00,1124.00,1124.00,0,3
02/22/2005,01:03,1124.00,1124.00,1124.00,1124.00,0,50
02/22/2005,01:04,1124.00,1124.00,1124.00,1124.00,0,3
02/22/2005,01:08,1124.25,1124.25,1123.75,1124.00,2,2
02/22/2005,01:11,1124.00,1124.00,1124.00,1124.00,1,0
02/22/2005,01:12,1124.00,1124.00,1124.00,1124.00,2,0
02/22/2005,01:14,1123.75,1124.00,1123.75,1124.00,1,1
02/22/2005,01:16,1124.25,1124.25,1124.25,1124.25,1,0
02/22/2005,01:20,1124.00,1124.00,1124.00,1124.00,0,11
02/22/2005,01:23,1124.25,1124.25,1124.25,1124.25,1,0
02/22/2005,01:25,1124.00,1124.00,1123.75,1123.75,0,6
02/22/2005,01:26,1124.00,1124.00,1124.00,1124.00,11,0
02/22/2005,01:31,1123.75,1123.75,1123.75,1123.75,0,2
02/22/2005,01:32,1123.75,1123.75,1123.75,1123.75,0,1
02/22/2005,01:33,1123.75,1123.75,1123.75,1123.75,0,1
02/22/2005,01:34,1123.75,1123.75,1123.75,1123.75,0,5
02/22/2005,01:38,1124.00,1124.00,1124.00,1124.00,167,0
02/22/2005,01:39,1124.00,1124.00,1124.00,1124.00,1,0
02/22/2005,01:41,1123.75,1123.75,1123.75,1123.75,0,5
02/22/2005,01:42,1124.00,1124.00,1124.00,1124.00,71,0
02/22/2005,01:43,1124.00,1124.25,1124.00,1124.00,56,9
02/22/2005,01:44,1124.00,1124.25,1124.00,1124.00,10,51
02/22/2005,01:46,1123.75,1123.75,1123.75,1123.75,0,1
02/22/2005,01:51,1123.75,1123.75,1123.75,1123.75,0,81
02/22/2005,01:57,1124.00,1124.00,1124.00,1124.00,8,0
02/22/2005,01:58,1124.00,1124.00,1124.00,1124.00,120,0
02/22/2005,01:59,1124.00,1124.00,1124.00,1124.00,27,0
02/22/2005,02:00,1124.00,1124.00,1124.00,1124.00,4,0
02/22/2005,02:01,1124.00,1124.00,1124.00,1124.00,7,0
02/22/2005,02:02,1123.75,1123.75,1123.75,1123.75,0,4
02/22/2005,02:03,1124.00,1124.00,1124.00,1124.00,65,0
02/22/2005,02:04,1124.25,1124.50,1124.25,1124.50,79,0
02/22/2005,02:05,1124.25,1124.50,1124.25,1124.50,79,1
02/22/2005,02:06,1124.25,1124.25,1124.25,1124.25,0,5
02/22/2005,02:07,1124.50,1124.50,1124.25,1124.25,2,6
02/22/2005,02:08,1124.50,1124.50,1124.50,1124.50,3,0
02/22/2005,02:09,1124.50,1124.75,1124.50,1124.50,160,7
02/22/2005,02:10,1124.50,1124.50,1124.25,1124.25,0,16
02/22/2005,02:11,1124.25,1124.25,1124.25,1124.25,0,3
02/22/2005,02:12,1124.25,1124.50,1124.25,1124.25,50,14
02/22/2005,02:13,1124.25,1124.25,1124.25,1124.25,0,80
02/22/2005,02:14,1124.25,1124.25,1124.00,1124.00,0,30
02/22/2005,02:15,1124.00,1124.00,1124.00,1124.00,0,132
02/22/2005,02:16,1124.25,1124.25,1124.25,1124.25,22,0
02/22/2005,02:17,1124.00,1124.00,1123.75,1123.75,0,120
02/22/2005,02:18,1123.75,1123.75,1123.50,1123.50,0,374
02/22/2005,02:19,1123.50,1123.50,1123.25,1123.25,0,141
02/22/2005,02:20,1123.25,1123.25,1123.00,1123.00,170,36
02/22/2005,02:21,1123.25,1123.50,1123.00,1123.00,48,275
02/22/2005,02:22,1123.00,1123.25,1122.75,1123.00,49,93
02/22/2005,02:23,1123.00,1123.25,1123.00,1123.25,2,1
02/22/2005,02:24,1123.25,1123.25,1123.00,1123.00,1,36
02/22/2005,02:25,1123.00,1123.00,1122.75,1123.00,74,37
02/22/2005,02:26,1123.00,1123.00,1122.75,1122.75,23,69
02/22/2005,02:27,1122.75,1123.00,1122.50,1123.00,35,83
02/22/2005,02:28,1123.00,1123.00,1122.25,1122.50,9,536
02/22/2005,02:29,1122.50,1122.50,1122.50,1122.50,200,0
02/22/2005,02:30,1122.50,1122.50,1122.25,1122.50,163,4
02/22/2005,02:31,1122.50,1122.50,1122.50,1122.50,56,0
02/22/2005,02:32,1122.50,1122.50,1122.50,1122.50,32,0
02/22/2005,02:33,1122.50,1122.75,1122.50,1122.75,3,0
02/22/2005,02:34,1122.50,1122.50,1122.50,1122.50,0,7
02/22/2005,02:35,1122.50,1122.75,1122.50,1122.75,3,1
02/22/2005,02:36,1122.75,1122.75,1122.50,1122.75,103,1
02/22/2005,02:37,1122.50,1122.50,1122.50,1122.50,0,222
02/22/2005,02:38,1122.50,1122.75,1122.50,1122.75,10,1
02/22/2005,02:39,1122.75,1122.75,1122.50,1122.50,2,118
02/22/2005,02:40,1122.75,1122.75,1122.75,1122.75,7,0
02/22/2005,02:41,1122.75,1122.75,1122.75,1122.75,1,0
02/22/2005,02:42,1122.75,1122.75,1122.75,1122.75,2,0
02/22/2005,02:43,1122.75,1122.75,1122.75,1122.75,11,0
02/22/2005,02:44,1122.75,1122.75,1122.75,1122.75,5,0
02/22/2005,02:45,1122.75,1122.75,1122.75,1122.75,39,0
02/22/2005,02:46,1122.75,1123.00,1122.75,1122.75,58,26
02/22/2005,02:47,1122.75,1122.75,1122.75,1122.75,0,59
02/22/2005,02:48,1122.75,1122.75,1122.50,1122.50,0,6
02/22/2005,02:49,1122.50,1122.50,1122.50,1122.50,0,1
02/22/2005,02:50,1122.50,1122.50,1122.50,1122.50,0,46
02/22/2005,02:52,1122.75,1122.75,1122.75,1122.75,22,0
02/22/2005,02:54,1122.75,1122.75,1122.75,1122.75,37,0
02/22/2005,02:55,1122.75,1122.75,1122.75,1122.75,5,0
02/22/2005,02:56,1122.75,1122.75,1122.75,1122.75,1,0
02/22/2005,02:57,1122.75,1122.75,1122.50,1122.50,21,56
02/22/2005,02:58,1122.50,1122.50,1122.50,1122.50,0,10
02/22/2005,02:59,1122.75,1122.75,1122.50,1122.50,64,1
02/22/2005,03:00,1122.50,1122.50,1122.50,1122.50,0,31
02/22/2005,03:01,1122.50,1122.75,1122.50,1122.50,1,50
02/22/2005,03:02,1122.50,1123.00,1122.50,1122.75,105,9
02/22/2005,03:03,1122.75,1122.75,1122.75,1122.75,0,51
02/22/2005,03:04,1122.75,1122.75,1122.75,1122.75,0,17
02/22/2005,03:05,1122.50,1122.50,1122.50,1122.50,0,4
02/22/2005,03:06,1122.50,1122.75,1122.50,1122.75,6,36
02/22/2005,03:08,1122.50,1122.50,1122.50,1122.50,0,2
02/22/2005,03:09,1122.75,1122.75,1122.50,1122.50,5,4
02/22/2005,03:12,1122.75,1122.75,1122.75,1122.75,68,0
02/22/2005,03:13,1122.75,1122.75,1122.50,1122.75,47,2
02/22/2005,03:14,1122.75,1122.75,1122.50,1122.75,53,6
02/22/2005,03:15,1122.75,1122.75,1122.75,1122.75,5,0
02/22/2005,03:16,1123.00,1123.00,1122.75,1122.75,4,44
02/22/2005,03:17,1122.75,1123.00,1122.75,1122.75,7,173
02/22/2005,03:18,1123.00,1123.00,1122.75,1122.75,6,14
02/22/2005,03:19,1122.75,1122.75,1122.75,1122.75,0,162
02/22/2005,03:20,1122.75,1122.75,1122.50,1122.75,7,3
02/22/2005,03:21,1122.75,1122.75,1122.50,1122.50,7,31
02/22/2005,03:22,1122.50,1122.50,1122.50,1122.50,0,102
02/22/2005,03:23,1122.50,1122.50,1122.50,1122.50,0,58
02/22/2005,03:24,1122.50,1122.75,1122.50,1122.50,1,80
02/22/2005,03:25,1122.50,1122.50,1122.50,1122.50,0,18
02/22/2005,03:26,1122.50,1122.50,1122.25,1122.50,83,46
02/22/2005,03:27,1122.50,1122.50,1122.25,1122.25,6,11
02/22/2005,03:28,1122.50,1122.50,1122.50,1122.50,9,0
02/22/2005,03:29,1122.25,1122.25,1122.25,1122.25,0,1
02/22/2005,03:30,1122.50,1122.50,1122.50,1122.50,9,0
02/22/2005,03:32,1122.50,1122.50,1122.50,1122.50,20,0
02/22/2005,03:34,1122.25,1122.25,1122.25,1122.25,0,10
02/22/2005,03:35,1122.25,1122.25,1122.25,1122.25,0,30
02/22/2005,03:36,1122.25,1122.25,1122.00,1122.25,1,73
02/22/2005,03:37,1122.25,1122.25,1122.00,1122.00,111,10
02/22/2005,03:38,1122.00,1122.25,1122.00,1122.25,116,1
02/22/2005,03:39,1122.25,1122.25,1122.25,1122.25,41,0
02/22/2005,03:40,1122.25,1122.50,1122.25,1122.25,45,39
02/22/2005,03:41,1122.25,1122.25,1122.25,1122.25,0,18
02/22/2005,03:42,1122.00,1122.00,1122.00,1122.00,0,42
02/22/2005,03:43,1122.00,1122.25,1122.00,1122.00,1,48
02/22/2005,03:44,1122.00,1122.00,1122.00,1122.00,0,49
02/22/2005,03:45,1122.00,1122.00,1121.75,1122.00,3,204
02/22/2005,03:46,1121.75,1121.75,1120.75,1120.75,238,856
02/22/2005,03:47,1120.75,1121.00,1120.50,1120.75,96,268
02/22/2005,03:48,1121.00,1121.00,1120.75,1120.75,55,65
02/22/2005,03:49,1120.75,1120.75,1120.50,1120.50,0,166
02/22/2005,03:50,1120.75,1120.75,1120.00,1120.75,89,166
02/22/2005,03:51,1120.50,1120.75,1120.50,1120.50,38,20
02/22/2005,03:52,1120.50,1120.75,1120.50,1120.75,40,14
02/22/2005,03:53,1120.50,1121.00,1120.50,1120.75,116,17
02/22/2005,03:54,1121.00,1121.00,1121.00,1121.00,10,0
02/22/2005,03:55,1121.00,1121.00,1120.75,1121.00,45,75
02/22/2005,03:56,1121.00,1121.25,1121.00,1121.25,91,0
02/22/2005,03:57,1121.25,1121.25,1121.00,1121.25,4,1
02/22/2005,03:58,1121.00,1121.00,1121.00,1121.00,0,12
02/22/2005,04:00,1121.00,1121.00,1121.00,1121.00,0,26
02/22/2005,04:01,1121.00,1121.00,1121.00,1121.00,0,10
02/22/2005,04:02,1121.00,1121.00,1120.75,1121.00,39,20
02/22/2005,04:03,1121.00,1121.00,1121.00,1121.00,8,0
02/22/2005,04:04,1121.00,1121.25,1121.00,1121.25,4,0
02/22/2005,04:05,1121.25,1121.25,1121.25,1121.25,56,0
02/22/2005,04:06,1121.50,1121.50,1121.25,1121.50,127,2
02/22/2005,04:07,1121.25,1121.25,1121.25,1121.25,0,62
02/22/2005,04:08,1121.50,1121.50,1121.50,1121.50,1,0
02/22/2005,04:09,1121.50,1121.50,1121.50,1121.50,101,0
02/22/2005,04:10,1121.50,1121.50,1121.50,1121.50,100,0
02/22/2005,04:11,1121.25,1121.25,1121.25,1121.25,0,3
02/22/2005,04:12,1121.25,1121.25,1121.25,1121.25,0,3
02/22/2005,04:13,1121.50,1121.50,1121.25,1121.50,51,1
02/22/2005,04:14,1121.50,1121.50,1121.50,1121.50,2,0
02/22/2005,04:15,1121.50,1121.50,1121.25,1121.25,9,2
02/22/2005,04:17,1121.25,1121.25,1121.00,1121.00,50,91
02/22/2005,04:18,1121.25,1121.25,1121.25,1121.25,15,0
02/22/2005,04:19,1121.00,1121.00,1121.00,1121.00,0,5
02/22/2005,04:21,1121.25,1121.25,1121.00,1121.00,1,1
02/22/2005,04:22,1121.25,1121.25,1121.00,1121.00,41,14
02/22/2005,04:23,1121.25,1121.25,1121.25,1121.25,60,0
02/22/2005,04:24,1121.00,1121.00,1121.00,1121.00,0,50
02/22/2005,04:25,1121.00,1121.25,1120.75,1121.25,38,3
02/22/2005,04:26,1121.00,1121.00,1121.00,1121.00,0,5
02/22/2005,04:27,1121.00,1121.00,1120.75,1121.00,1,51
02/22/2005,04:28,1121.00,1121.00,1121.00,1121.00,27,0
02/22/2005,04:29,1120.75,1120.75,1120.75,1120.75,0,6
02/22/2005,04:30,1120.75,1120.75,1120.75,1120.75,0,153
02/22/2005,04:31,1120.75,1120.75,1120.50,1120.50,6,84
02/22/2005,04:32,1120.75,1120.75,1120.75,1120.75,35,0
02/22/2005,04:33,1120.75,1120.75,1120.75,1120.75,1,0
02/22/2005,04:34,1120.75,1120.75,1120.75,1120.75,1,0
02/22/2005,04:35,1121.00,1121.00,1120.75,1120.75,1,8
02/22/2005,04:36,1121.00,1121.00,1121.00,1121.00,6,0
02/22/2005,04:37,1120.75,1120.75,1120.75,1120.75,0,6
02/22/2005,04:38,1121.00,1121.00,1120.75,1121.00,84,20
02/22/2005,04:39,1121.00,1121.00,1120.75,1120.75,52,35
02/22/2005,04:40,1120.75,1120.75,1120.75,1120.75,0,10
02/22/2005,04:41,1120.75,1120.75,1120.50,1120.75,2,17
02/22/2005,04:42,1120.75,1120.75,1120.75,1120.75,57,0
02/22/2005,04:43,1120.75,1120.75,1120.75,1120.75,6,0
02/22/2005,04:44,1120.75,1120.75,1120.50,1120.50,2,2
02/22/2005,04:45,1121.00,1121.00,1120.50,1120.75,20,10
02/22/2005,04:46,1120.50,1120.50,1120.50,1120.50,0,29
02/22/2005,04:49,1120.75,1120.75,1120.75,1120.75,61,0
02/22/2005,04:50,1120.75,1120.75,1120.50,1120.50,44,2
02/22/2005,04:51,1120.50,1120.50,1120.25,1120.50,16,174
02/22/2005,04:52,1120.75,1120.75,1120.75,1120.75,21,0
02/22/2005,04:53,1120.75,1120.75,1120.50,1120.50,3,39
02/22/2005,04:54,1120.50,1120.75,1120.50,1120.75,5,3
02/22/2005,04:55,1120.75,1120.75,1120.50,1120.50,62,18
02/22/2005,04:56,1120.50,1120.50,1120.25,1120.50,1,100
02/22/2005,04:57,1120.50,1120.50,1120.25,1120.50,52,1
02/22/2005,04:58,1120.50,1120.75,1120.50,1120.75,9,0
02/22/2005,04:59,1120.50,1120.50,1120.50,1120.50,0,5
02/22/2005,05:00,1120.50,1120.50,1120.25,1120.50,2,72
02/22/2005,05:01,1120.50,1120.75,1120.50,1120.75,10,0
02/22/2005,05:02,1120.50,1120.50,1120.25,1120.50,2,82
02/22/2005,05:03,1120.50,1120.50,1120.25,1120.25,2,50
02/22/2005,05:04,1120.50,1120.50,1120.25,1120.25,71,2
02/22/2005,05:05,1120.50,1120.50,1120.00,1120.25,70,160
02/22/2005,05:06,1120.00,1120.25,1120.00,1120.25,10,1
02/22/2005,05:07,1120.25,1120.25,1120.25,1120.25,15,0
02/22/2005,05:08,1120.25,1120.25,1120.25,1120.25,47,0
02/22/2005,05:09,1120.25,1120.25,1120.25,1120.25,12,0
02/22/2005,05:10,1120.50,1120.50,1120.50,1120.50,4,0
02/22/2005,05:11,1120.50,1120.50,1120.50,1120.50,68,0
02/22/2005,05:12,1120.50,1120.75,1120.50,1120.75,125,0
02/22/2005,05:13,1120.75,1120.75,1120.75,1120.75,35,0
02/22/2005,05:14,1120.75,1120.75,1120.75,1120.75,37,0
02/22/2005,05:15,1120.50,1121.00,1120.50,1121.00,1,2
02/22/2005,05:16,1120.75,1120.75,1120.50,1120.50,0,6
02/22/2005,05:17,1120.50,1120.50,1120.50,1120.50,0,15
02/22/2005,05:18,1120.75,1120.75,1120.75,1120.75,89,0
02/22/2005,05:19,1120.75,1121.00,1120.75,1121.00,135,4
02/22/2005,05:20,1120.75,1120.75,1120.75,1120.75,0,9
02/22/2005,05:21,1120.75,1121.00,1120.75,1121.00,1,2
02/22/2005,05:22,1121.00,1121.00,1120.75,1120.75,3,5
02/22/2005,05:23,1121.00,1121.00,1121.00,1121.00,1,0
02/22/2005,05:24,1121.00,1121.00,1121.00,1121.00,1,0
02/22/2005,05:25,1121.00,1121.00,1120.75,1120.75,11,1
02/22/2005,05:27,1120.75,1120.75,1120.50,1120.50,0,255
02/22/2005,05:28,1120.50,1120.50,1120.25,1120.50,15,85
02/22/2005,05:29,1120.50,1120.50,1120.25,1120.50,2,1
02/22/2005,05:30,1120.25,1120.50,1120.25,1120.25,10,149
02/22/2005,05:31,1120.00,1120.00,1119.75,1120.00,1,360
02/22/2005,05:32,1119.75,1120.00,1119.25,1119.25,9,378
02/22/2005,05:33,1119.50,1119.50,1118.75,1119.00,84,314
02/22/2005,05:34,1119.25,1119.25,1119.00,1119.25,146,8
02/22/2005,05:35,1119.25,1119.50,1119.00,1119.25,83,125
02/22/2005,05:36,1119.00,1119.25,1119.00,1119.00,11,105
02/22/2005,05:37,1119.00,1119.00,1118.75,1119.00,102,70
02/22/2005,05:38,1119.00,1119.25,1119.00,1119.25,409,1
02/22/2005,05:39,1119.25,1119.50,1119.00,1119.00,211,333
02/22/2005,05:40,1119.25,1119.25,1119.25,1119.25,26,0
02/22/2005,05:41,1119.00,1119.25,1119.00,1119.25,162,5
02/22/2005,05:42,1119.25,1119.25,1119.25,1119.25,122,0
02/22/2005,05:43,1119.25,1119.25,1119.25,1119.25,126,0
02/22/2005,05:44,1119.25,1119.25,1119.00,1119.25,19,25
02/22/2005,05:45,1119.25,1119.25,1119.25,1119.25,9,0
02/22/2005,05:46,1119.25,1119.25,1119.25,1119.25,10,0
02/22/2005,05:47,1119.25,1119.25,1119.25,1119.25,5,0
02/22/2005,05:48,1119.25,1119.50,1119.25,1119.50,85,0
02/22/2005,05:49,1119.50,1119.50,1119.50,1119.50,100,0
02/22/2005,05:50,1119.50,1119.50,1119.25,1119.25,14,25
02/22/2005,05:51,1119.50,1119.50,1119.50,1119.50,10,0
02/22/2005,05:52,1119.50,1119.50,1119.25,1119.25,5,10
02/22/2005,05:53,1119.50,1119.50,1119.25,1119.25,12,4
02/22/2005,05:54,1119.50,1119.50,1119.25,1119.50,185,1
02/22/2005,05:55,1119.50,1119.75,1119.50,1119.75,54,1
02/22/2005,05:56,1119.75,1119.75,1119.75,1119.75,1,0
02/22/2005,05:57,1119.50,1119.50,1119.50,1119.50,0,261
02/22/2005,05:58,1119.75,1119.75,1119.50,1119.50,1,34
02/22/2005,05:59,1119.25,1119.50,1119.25,1119.25,14,8
02/22/2005,06:01,1119.25,1119.50,1119.25,1119.50,23,55
02/22/2005,06:02,1119.25,1119.25,1119.25,1119.25,0,15
02/22/2005,06:03,1119.25,1119.50,1119.25,1119.25,100,52
02/22/2005,06:05,1119.25,1119.25,1119.00,1119.25,65,82
02/22/2005,06:06,1119.25,1119.25,1119.00,1119.00,16,7
02/22/2005,06:07,1119.00,1119.25,1119.00,1119.00,58,11
02/22/2005,06:08,1119.25,1119.25,1119.25,1119.25,50,0
02/22/2005,06:09,1119.25,1119.25,1119.25,1119.25,68,0
02/22/2005,06:10,1119.25,1119.25,1119.25,1119.25,13,0
02/22/2005,06:11,1119.25,1119.25,1119.00,1119.25,4,2
02/22/2005,06:12,1119.25,1119.25,1119.00,1119.25,43,2
02/22/2005,06:13,1119.25,1119.25,1119.25,1119.25,22,0
02/22/2005,06:14,1119.25,1119.25,1119.00,1119.25,2,20
02/22/2005,06:15,1119.50,1119.50,1119.50,1119.50,2,0
02/22/2005,06:16,1119.50,1119.50,1119.25,1119.25,1,4
02/22/2005,06:17,1119.50,1119.50,1119.25,1119.25,23,50
02/22/2005,06:18,1119.25,1119.50,1119.25,1119.25,23,2
02/22/2005,06:19,1119.50,1119.50,1119.25,1119.25,129,60
02/22/2005,06:20,1119.50,1119.50,1119.25,1119.25,35,33
02/22/2005,06:21,1119.50,1119.50,1119.25,1119.25,54,3
02/22/2005,06:22,1119.25,1119.50,1119.25,1119.50,8,13
02/22/2005,06:23,1119.50,1119.50,1119.50,1119.50,14,0
02/22/2005,06:24,1119.50,1119.50,1119.50,1119.50,80,0
02/22/2005,06:25,1119.75,1119.75,1119.75,1119.75,13,0
02/22/2005,06:26,1119.75,1119.75,1119.75,1119.75,68,0
02/22/2005,06:27,1120.00,1120.00,1119.75,1119.75,6,7
02/22/2005,06:28,1119.75,1119.75,1119.50,1119.50,2,231
02/22/2005,06:29,1119.50,1119.50,1119.25,1119.50,31,63
02/22/2005,06:30,1119.75,1119.75,1119.75,1119.75,56,0
02/22/2005,06:31,1119.75,1119.75,1119.50,1119.75,194,1
02/22/2005,06:32,1120.00,1120.00,1119.50,1119.75,27,46
02/22/2005,06:33,1119.75,1119.75,1119.50,1119.75,27,15
02/22/2005,06:34,1119.75,1120.00,1119.50,1119.75,74,6
02/22/2005,06:35,1120.00,1120.00,1120.00,1120.00,3,0
02/22/2005,06:36,1119.75,1120.00,1119.75,1119.75,100,4
02/22/2005,06:37,1120.00,1120.00,1119.75,1120.00,14,6
02/22/2005,06:38,1120.00,1120.00,1119.75,1120.00,7,1
02/22/2005,06:39,1120.00,1120.00,1119.75,1120.00,4,2
02/22/2005,06:40,1120.00,1120.00,1119.75,1120.00,18,51
02/22/2005,06:41,1119.75,1120.00,1119.75,1120.00,423,3
02/22/2005,06:42,1120.00,1120.25,1120.00,1120.25,20,31
02/22/2005,06:43,1120.00,1120.25,1120.00,1120.00,1,129
02/22/2005,06:44,1119.75,1120.00,1119.75,1119.75,42,205
02/22/2005,06:45,1119.75,1119.75,1119.75,1119.75,0,10
02/22/2005,06:46,1119.75,1120.00,1119.75,1120.00,14,2
02/22/2005,06:47,1119.75,1120.00,1119.75,1120.00,117,3
02/22/2005,06:48,1120.00,1120.00,1119.75,1119.75,11,15
02/22/2005,06:49,1120.00,1120.00,1120.00,1120.00,3,0
02/22/2005,06:50,1119.75,1119.75,1119.75,1119.75,0,1
02/22/2005,06:51,1120.00,1120.00,1120.00,1120.00,3,0
02/22/2005,06:52,1120.00,1120.00,1120.00,1120.00,47,0
02/22/2005,06:54,1120.00,1120.25,1120.00,1120.25,110,0
02/22/2005,06:55,1120.25,1120.25,1120.00,1120.00,3,96
02/22/2005,06:56,1120.25,1120.25,1120.00,1120.00,14,121
02/22/2005,06:57,1120.00,1120.00,1120.00,1120.00,0,63
02/22/2005,06:58,1120.00,1120.00,1120.00,1120.00,0,13
02/22/2005,06:59,1120.00,1120.00,1120.00,1120.00,0,20
02/22/2005,07:00,1120.00,1120.25,1120.00,1120.25,3,41
02/22/2005,07:01,1120.00,1120.25,1120.00,1120.25,1,1
02/22/2005,07:02,1120.25,1120.25,1120.00,1120.00,1,41
02/22/2005,07:03,1119.75,1120.00,1119.75,1120.00,54,17
02/22/2005,07:04,1120.00,1120.25,1120.00,1120.25,25,0
02/22/2005,07:05,1120.25,1120.25,1120.25,1120.25,20,0
02/22/2005,07:06,1120.25,1120.25,1120.25,1120.25,57,0
02/22/2005,07:07,1120.00,1120.25,1120.00,1120.00,1,134
02/22/2005,07:08,1120.00,1120.25,1120.00,1120.25,40,6
02/22/2005,07:09,1120.25,1120.25,1120.00,1120.25,4,4
02/22/2005,07:10,1120.00,1120.00,1120.00,1120.00,0,91
02/22/2005,07:11,1119.75,1120.00,1119.75,1120.00,1,1
02/22/2005,07:12,1120.00,1120.00,1119.75,1119.75,3,4
02/22/2005,07:13,1119.75,1120.00,1119.75,1119.75,4,40
02/22/2005,07:14,1119.75,1119.75,1119.75,1119.75,0,289
02/22/2005,07:15,1119.75,1120.00,1119.75,1119.75,6,7
02/22/2005,07:16,1119.75,1119.75,1119.75,1119.75,0,5
02/22/2005,07:17,1119.75,1120.00,1119.75,1120.00,6,2
02/22/2005,07:18,1120.00,1120.00,1120.00,1120.00,71,0
02/22/2005,07:19,1120.00,1120.25,1120.00,1120.00,51,68
02/22/2005,07:20,1120.00,1120.00,1120.00,1120.00,0,7
02/22/2005,07:21,1120.00,1120.25,1120.00,1120.00,5,133
02/22/2005,07:22,1120.00,1120.00,1120.00,1120.00,0,66
02/22/2005,07:23,1120.00,1120.00,1120.00,1120.00,0,81
02/22/2005,07:24,1120.00,1120.00,1119.75,1120.00,1,89
02/22/2005,07:25,1119.75,1120.00,1119.75,1120.00,1,1
02/22/2005,07:26,1120.00,1120.00,1119.75,1119.75,72,113
02/22/2005,07:27,1119.75,1120.00,1119.75,1119.75,9,22
02/22/2005,07:28,1119.75,1120.00,1119.75,1120.00,5,1
02/22/2005,07:29,1119.75,1120.00,1119.75,1120.00,5,250
02/22/2005,07:30,1120.00,1120.00,1119.75,1119.75,136,2
02/22/2005,07:31,1120.00,1120.00,1119.75,1120.00,14,2
02/22/2005,07:32,1120.00,1120.00,1119.75,1119.75,2,50
02/22/2005,07:33,1120.00,1120.00,1120.00,1120.00,12,0
02/22/2005,07:35,1120.00,1120.00,1119.75,1120.00,2,1
02/22/2005,07:36,1120.00,1120.00,1120.00,1120.00,154,0
02/22/2005,07:37,1119.75,1120.00,1119.75,1120.00,26,3
02/22/2005,07:38,1119.75,1120.00,1119.75,1120.00,4,35
02/22/2005,07:39,1120.00,1120.00,1120.00,1120.00,27,0
02/22/2005,07:40,1120.00,1120.00,1120.00,1120.00,2,0
02/22/2005,07:41,1119.75,1120.00,1119.75,1119.75,30,14
02/22/2005,07:42,1120.00,1120.25,1120.00,1120.25,746,0
02/22/2005,07:43,1120.25,1120.50,1120.25,1120.25,34,331
02/22/2005,07:44,1120.25,1120.50,1120.00,1120.00,20,370
02/22/2005,07:45,1120.25,1120.25,1120.25,1120.25,159,0
02/22/2005,07:46,1120.50,1120.50,1120.00,1120.25,143,73
02/22/2005,07:47,1120.00,1120.25,1120.00,1120.25,125,11
02/22/2005,07:48,1120.50,1120.50,1120.25,1120.25,1,174
02/22/2005,07:49,1120.25,1120.50,1120.25,1120.25,1,50
02/22/2005,07:50,1120.50,1120.50,1120.25,1120.25,11,25
02/22/2005,07:51,1120.25,1120.50,1120.00,1120.25,33,256
02/22/2005,07:52,1120.25,1120.25,1120.00,1120.00,4,64
02/22/2005,07:53,1120.00,1120.25,1120.00,1120.25,3,1
02/22/2005,07:54,1120.25,1120.25,1120.00,1120.00,1,3
02/22/2005,07:55,1120.00,1120.25,1120.00,1120.00,2,66
02/22/2005,07:56,1120.25,1120.25,1120.00,1120.25,33,1
02/22/2005,07:57,1120.25,1120.25,1120.25,1120.25,1,0
02/22/2005,07:58,1120.25,1120.50,1120.25,1120.25,240,5
02/22/2005,07:59,1120.50,1120.50,1120.50,1120.50,1,0
02/22/2005,08:00,1120.50,1120.50,1120.50,1120.50,309,0
02/22/2005,08:01,1120.50,1120.75,1120.50,1120.75,91,0
02/22/2005,08:02,1120.75,1120.75,1120.50,1120.50,22,159
02/22/2005,08:03,1120.50,1120.50,1120.50,1120.50,0,17
02/22/2005,08:04,1120.50,1120.50,1120.25,1120.25,0,16
02/22/2005,08:05,1120.25,1120.50,1120.25,1120.50,1,4
02/22/2005,08:06,1120.50,1120.50,1120.25,1120.25,1,1
02/22/2005,08:07,1120.50,1120.50,1120.25,1120.25,1,69
02/22/2005,08:08,1120.50,1120.50,1120.00,1120.00,51,590
02/22/2005,08:09,1120.25,1120.25,1119.75,1120.00,150,449
02/22/2005,08:10,1120.00,1120.00,1120.00,1120.00,0,87
02/22/2005,08:11,1120.00,1120.25,1120.00,1120.00,2,28
02/22/2005,08:12,1120.00,1120.25,1120.00,1120.00,1,53
02/22/2005,08:13,1120.00,1120.00,1120.00,1120.00,0,10
02/22/2005,08:14,1120.00,1120.25,1119.75,1120.25,123,33
02/22/2005,08:15,1120.00,1120.25,1120.00,1120.25,114,9
02/22/2005,08:16,1120.25,1120.25,1120.25,1120.25,118,0
02/22/2005,08:17,1120.25,1120.50,1120.25,1120.25,15,13
02/22/2005,08:18,1120.25,1120.25,1120.00,1120.00,0,19
02/22/2005,08:19,1120.00,1120.25,1120.00,1120.25,28,5
02/22/2005,08:20,1120.25,1120.50,1120.25,1120.50,58,0
02/22/2005,08:21,1120.50,1120.50,1120.50,1120.50,235,0
02/22/2005,08:22,1120.50,1120.50,1120.25,1120.25,26,2
02/22/2005,08:23,1120.50,1121.00,1120.50,1120.75,342,30
02/22/2005,08:24,1120.75,1120.75,1120.50,1120.50,25,84
02/22/2005,08:25,1120.75,1120.75,1120.50,1120.50,24,92
02/22/2005,08:26,1120.50,1121.00,1120.50,1120.50,446,208
02/22/2005,08:27,1120.75,1120.75,1120.50,1120.50,74,5
02/22/2005,08:28,1120.50,1120.75,1120.25,1120.25,10,305
02/22/2005,08:29,1120.50,1120.50,1120.25,1120.25,73,341
02/22/2005,08:30,1120.25,1120.50,1120.00,1120.50,373,101
02/22/2005,08:31,1120.50,1120.50,1120.25,1120.25,2025,800
02/22/2005,08:32,1120.50,1120.50,1119.75,1120.25,726,2905
02/22/2005,08:33,1120.00,1120.50,1120.00,1120.50,817,614
02/22/2005,08:34,1120.25,1120.50,1120.00,1120.00,401,1924
02/22/2005,08:35,1120.00,1120.25,1119.75,1120.00,103,1729
02/22/2005,08:36,1119.75,1120.00,1119.25,1119.50,965,3145
02/22/2005,08:37,1119.50,1119.75,1119.25,1119.75,684,600
02/22/2005,08:38,1119.75,1119.75,1119.00,1119.25,471,2326
02/22/2005,08:39,1119.25,1119.50,1119.00,1119.50,1394,663
02/22/2005,08:40,1119.75,1120.00,1119.50,1119.75,698,602
02/22/2005,08:41,1119.50,1120.25,1119.50,1120.25,2280,1069
02/22/2005,08:42,1120.25,1120.25,1119.75,1120.00,888,952
02/22/2005,08:43,1120.00,1120.25,1119.75,1120.25,436,309
02/22/2005,08:44,1120.00,1120.50,1119.75,1119.75,1015,1042
02/22/2005,08:45,1119.75,1120.00,1119.25,1119.25,451,1418
02/22/2005,08:46,1119.25,1120.00,1119.25,1119.25,828,1566
02/22/2005,08:47,1119.25,1119.50,1119.00,1119.25,663,669
02/22/2005,08:48,1119.25,1119.50,1119.00,1119.50,528,213
02/22/2005,08:49,1119.50,1119.50,1119.25,1119.25,507,268
02/22/2005,08:50,1119.50,1120.00,1119.25,1119.75,2443,284
02/22/2005,08:51,1120.00,1120.25,1119.75,1120.25,1664,79
02/22/2005,08:52,1120.25,1120.50,1120.00,1120.25,722,136
02/22/2005,08:53,1120.50,1120.50,1120.25,1120.25,406,108
02/22/2005,08:54,1120.25,1121.00,1120.25,1120.50,2094,1021
02/22/2005,08:55,1120.50,1120.50,1120.00,1120.25,382,849
02/22/2005,08:56,1120.25,1120.75,1120.25,1120.50,1135,267
02/22/2005,08:57,1120.50,1120.75,1120.00,1120.25,512,1109
02/22/2005,08:58,1120.50,1121.00,1120.25,1120.75,1390,189
02/22/2005,08:59,1120.75,1121.00,1120.50,1121.00,486,77
02/22/2005,09:00,1120.75,1121.00,1120.50,1120.75,370,725
02/22/2005,09:01,1120.50,1121.25,1120.25,1120.75,3032,2191
02/22/2005,09:02,1120.75,1120.75,1120.25,1120.25,235,1961
02/22/2005,09:03,1120.25,1120.25,1119.75,1120.00,887,1045
02/22/2005,09:04,1120.00,1120.25,1119.75,1120.00,1097,239
02/22/2005,09:05,1120.25,1120.25,1119.50,1119.75,694,1722
02/22/2005,09:06,1119.50,1120.00,1119.25,1119.25,413,1818
02/22/2005,09:07,1119.25,1119.75,1119.25,1119.50,1490,510
02/22/2005,09:08,1119.50,1120.25,1119.25,1120.00,1707,709
02/22/2005,09:09,1120.25,1120.25,1119.50,1119.75,411,883
02/22/2005,09:10,1119.75,1120.25,1119.75,1119.75,283,390
02/22/2005,09:11,1119.50,1120.75,1119.50,1120.50,1247,286
02/22/2005,09:12,1120.50,1120.50,1120.00,1120.50,698,446
02/22/2005,09:13,1120.25,1120.75,1120.25,1120.50,838,378
02/22/2005,09:14,1120.50,1121.50,1120.50,1121.25,4965,2903
02/22/2005,09:15,1121.25,1121.75,1120.75,1121.25,2757,1882
02/22/2005,09:16,1121.25,1121.75,1121.25,1121.50,1861,885
02/22/2005,09:17,1121.50,1121.75,1121.25,1121.75,446,1065
02/22/2005,09:18,1121.50,1122.00,1121.50,1121.50,2196,950
02/22/2005,09:19,1121.50,1121.75,1121.25,1121.50,463,1201
02/22/2005,09:20,1121.50,1121.75,1121.25,1121.50,41,438
02/22/2005,09:21,1121.25,1121.50,1121.00,1121.25,127,895
02/22/2005,09:22,1121.25,1121.50,1121.00,1121.00,37,670
02/22/2005,09:23,1121.25,1121.50,1121.00,1121.25,1051,127
02/22/2005,09:24,1121.50,1122.25,1121.25,1122.25,3705,1413
02/22/2005,09:25,1122.00,1122.75,1121.75,1122.75,3501,864
02/22/2005,09:26,1122.75,1123.00,1122.50,1123.00,5670,1077
02/22/2005,09:27,1123.00,1123.50,1122.75,1123.00,2537,2159
02/22/2005,09:28,1123.00,1123.25,1122.75,1123.00,1407,1635
02/22/2005,09:29,1123.00,1123.25,1122.75,1123.00,577,1528
02/22/2005,09:30,1123.00,1123.25,1122.50,1122.50,55,2262
02/22/2005,09:31,1122.50,1123.00,1122.50,1122.75,1172,443
02/22/2005,09:32,1122.75,1123.00,1122.50,1122.50,386,2447
02/22/2005,09:33,1122.50,1122.75,1122.50,1122.75,1506,2428
02/22/2005,09:34,1122.75,1123.00,1122.50,1123.00,724,303
02/22/2005,09:35,1123.00,1123.25,1122.75,1123.25,3444,588
02/22/2005,09:36,1123.25,1124.00,1123.00,1123.75,8157,1107
02/22/2005,09:37,1123.75,1124.00,1123.50,1123.50,824,1460
02/22/2005,09:38,1123.75,1124.00,1123.50,1123.75,1963,518
02/22/2005,09:39,1124.00,1125.50,1123.75,1125.00,9541,2607
02/22/2005,09:40,1125.00,1126.25,1125.00,1126.00,6006,958
02/22/2005,09:41,1126.00,1126.00,1125.25,1125.50,887,2939
02/22/2005,09:42,1125.25,1125.50,1125.25,1125.25,161,2489
02/22/2005,09:43,1125.25,1125.50,1125.00,1125.25,1890,1501
02/22/2005,09:44,1125.25,1125.75,1125.00,1125.50,1474,843
02/22/2005,09:45,1125.75,1126.00,1125.50,1125.75,2455,1985
02/22/2005,09:46,1125.75,1125.75,1125.25,1125.75,1167,1272
02/22/2005,09:47,1125.50,1125.75,1125.00,1125.25,259,1875
02/22/2005,09:48,1125.25,1125.50,1125.00,1125.25,269,1045
02/22/2005,09:49,1125.25,1125.50,1125.00,1125.50,871,1174
02/22/2005,09:50,1125.25,1125.50,1125.00,1125.25,200,1873
02/22/2005,09:51,1125.25,1125.50,1125.25,1125.50,647,111
02/22/2005,09:52,1125.50,1125.75,1125.25,1125.50,1558,585
02/22/2005,09:53,1125.50,1126.00,1125.25,1126.00,900,1732
02/22/2005,09:54,1125.75,1126.00,1125.00,1125.25,162,1909
02/22/2005,09:55,1125.00,1125.25,1125.00,1125.25,129,1043
02/22/2005,09:56,1125.00,1125.25,1124.50,1124.75,450,1911
02/22/2005,09:57,1124.50,1124.75,1124.25,1124.25,1232,1995
02/22/2005,09:58,1124.25,1124.50,1124.00,1124.00,465,1735
02/22/2005,09:59,1124.00,1124.25,1123.75,1124.25,923,1956
02/22/2005,10:00,1124.00,1124.25,1124.00,1124.25,822,651
02/22/2005,10:01,1124.25,1124.50,1124.00,1124.25,1061,1792
02/22/2005,10:02,1124.00,1124.25,1124.00,1124.25,71,98
02/22/2005,10:03,1124.25,1124.25,1123.25,1123.25,1236,4275
02/22/2005,10:04,1123.25,1123.50,1123.00,1123.25,685,1573
02/22/2005,10:05,1123.50,1123.50,1122.75,1123.00,2674,3454
02/22/2005,10:06,1123.00,1123.50,1123.00,1123.50,479,201
02/22/2005,10:07,1123.25,1123.50,1123.25,1123.25,880,103
02/22/2005,10:08,1123.25,1123.50,1123.00,1123.25,37,1016
02/22/2005,10:09,1123.25,1123.25,1122.50,1122.75,702,3467
02/22/2005,10:10,1122.75,1123.00,1122.75,1123.00,35,259
02/22/2005,10:11,1122.75,1123.25,1122.75,1123.25,863,853
02/22/2005,10:12,1123.00,1123.25,1122.75,1123.25,292,427
02/22/2005,10:13,1123.25,1123.25,1122.75,1123.00,432,939
02/22/2005,10:14,1122.75,1123.00,1122.25,1122.25,214,4037
02/22/2005,10:15,1122.25,1122.25,1121.50,1121.50,1296,3820
02/22/2005,10:16,1121.50,1122.00,1121.25,1121.75,1236,1214
02/22/2005,10:17,1121.50,1122.00,1121.50,1122.00,1022,838
02/22/2005,10:18,1122.00,1122.00,1121.50,1122.00,496,480
02/22/2005,10:19,1121.75,1122.00,1121.75,1122.00,1082,548
02/22/2005,10:20,1122.00,1122.25,1121.75,1122.00,1259,120
02/22/2005,10:21,1122.00,1122.25,1121.75,1122.00,904,382
02/22/2005,10:22,1122.00,1122.25,1121.75,1122.25,453,24
02/22/2005,10:23,1122.00,1122.25,1121.75,1121.75,63,490
02/22/2005,10:24,1122.00,1122.00,1121.75,1122.00,217,69
02/22/2005,10:25,1122.00,1122.00,1121.75,1121.75,475,714
02/22/2005,10:26,1122.00,1122.00,1121.75,1122.00,31,54
02/22/2005,10:27,1122.00,1122.00,1121.25,1122.00,1450,1647
02/22/2005,10:28,1122.00,1122.25,1121.75,1122.25,1120,859
02/22/2005,10:29,1122.25,1122.25,1121.25,1121.50,231,1845
02/22/2005,10:30,1121.50,1121.50,1121.25,1121.50,745,320
02/22/2005,10:31,1121.25,1121.75,1121.25,1121.75,753,209
02/22/2005,10:32,1121.75,1122.00,1121.75,1122.00,423,382
02/22/2005,10:33,1122.00,1122.00,1121.75,1122.00,84,237
02/22/2005,10:34,1122.00,1122.00,1121.75,1122.00,666,41
02/22/2005,10:35,1122.00,1122.25,1121.75,1122.00,914,119
02/22/2005,10:36,1122.25,1122.25,1121.50,1121.75,246,1254
02/22/2005,10:37,1121.75,1122.00,1121.00,1121.50,891,2026
02/22/2005,10:38,1121.75,1121.75,1121.50,1121.50,146,60
02/22/2005,10:39,1121.50,1121.75,1121.50,1121.50,98,60
02/22/2005,10:40,1121.50,1121.75,1121.50,1121.75,545,341
02/22/2005,10:41,1121.50,1122.50,1121.50,1122.25,1644,1707
02/22/2005,10:42,1122.00,1122.25,1121.75,1122.00,173,490
02/22/2005,10:43,1122.00,1122.00,1121.75,1122.00,177,54
02/22/2005,10:44,1121.75,1122.00,1121.75,1122.00,99,17
02/22/2005,10:45,1121.75,1122.00,1121.75,1122.00,13,70
02/22/2005,10:46,1122.00,1122.00,1121.75,1122.00,70,14
02/22/2005,10:47,1121.75,1122.00,1121.75,1121.75,21,25
02/22/2005,10:48,1122.00,1122.00,1121.50,1121.50,106,646
02/22/2005,10:49,1121.75,1121.75,1121.50,1121.50,417,600
02/22/2005,10:50,1121.75,1121.75,1121.25,1121.25,210,203
02/22/2005,10:51,1121.50,1121.50,1121.00,1121.25,189,1045
02/22/2005,10:52,1121.00,1121.25,1121.00,1121.00,57,418
02/22/2005,10:53,1121.25,1121.25,1120.50,1120.75,468,4030
02/22/2005,10:54,1120.50,1121.25,1120.50,1121.00,2152,439
02/22/2005,10:55,1121.00,1121.00,1120.75,1121.00,407,530
02/22/2005,10:56,1121.00,1121.00,1120.75,1120.75,94,23
02/22/2005,10:57,1121.00,1121.00,1120.50,1120.50,132,416
02/22/2005,10:58,1120.75,1121.00,1120.50,1121.00,809,7
02/22/2005,10:59,1121.00,1121.00,1120.50,1120.75,313,271
02/22/2005,11:00,1120.75,1121.00,1120.75,1120.75,191,532
02/22/2005,11:01,1120.75,1121.00,1120.50,1120.50,132,777
02/22/2005,11:02,1120.50,1121.00,1120.50,1120.75,199,38
02/22/2005,11:03,1120.75,1121.00,1120.50,1120.75,508,264
02/22/2005,11:04,1120.75,1121.25,1120.75,1121.25,685,83
02/22/2005,11:05,1121.25,1121.25,1121.00,1121.25,49,35
02/22/2005,11:06,1121.25,1121.25,1121.00,1121.00,53,23
02/22/2005,11:07,1121.25,1122.00,1121.25,1122.00,1813,157
02/22/2005,11:08,1122.00,1122.25,1122.00,1122.00,252,1323
02/22/2005,11:09,1122.00,1122.00,1121.50,1121.75,239,907
02/22/2005,11:10,1121.75,1121.75,1121.50,1121.75,440,8
02/22/2005,11:11,1121.75,1121.75,1121.25,1121.25,418,439
02/22/2005,11:12,1121.25,1121.50,1121.25,1121.50,291,296
02/22/2005,11:13,1121.25,1121.50,1120.75,1121.00,67,1015
02/22/2005,11:14,1120.75,1120.75,1120.25,1120.75,1054,2612
02/22/2005,11:15,1120.50,1121.00,1120.25,1120.75,510,737
02/22/2005,11:16,1120.75,1120.75,1119.75,1120.00,148,2754
02/22/2005,11:17,1119.75,1119.75,1119.25,1119.75,593,2596
02/22/2005,11:18,1119.75,1119.75,1119.25,1119.50,1448,1373
02/22/2005,11:19,1119.50,1119.50,1119.25,1119.25,253,126
02/22/2005,11:20,1119.50,1119.50,1117.75,1117.75,3277,10501
02/22/2005,11:21,1117.75,1118.00,1116.00,1116.50,5409,10043
02/22/2005,11:22,1116.75,1117.25,1116.50,1117.25,3293,1047
02/22/2005,11:23,1117.25,1117.25,1116.50,1117.25,3686,2507
02/22/2005,11:24,1117.00,1117.25,1116.75,1116.75,1162,1597
02/22/2005,11:25,1117.00,1117.00,1115.25,1115.25,1624,6461
02/22/2005,11:26,1115.25,1115.75,1114.75,1115.00,3331,4764
02/22/2005,11:27,1115.25,1115.50,1114.25,1114.75,3541,7864
02/22/2005,11:28,1114.75,1115.25,1114.50,1114.75,2605,1932
02/22/2005,11:29,1115.00,1115.50,1114.75,1115.25,2282,857
02/22/2005,11:30,1115.50,1116.25,1115.25,1116.00,4092,495
02/22/2005,11:31,1116.00,1116.00,1115.50,1115.75,377,1437
02/22/2005,11:32,1115.50,1116.00,1115.50,1116.00,1125,90
02/22/2005,11:33,1116.00,1116.00,1115.50,1116.00,672,818
02/22/2005,11:34,1115.75,1116.00,1115.25,1115.25,108,2772
02/22/2005,11:35,1115.50,1115.50,1114.75,1115.00,1809,1981
02/22/2005,11:36,1115.00,1115.50,1114.75,1115.25,1937,930
02/22/2005,11:37,1115.50,1115.50,1115.00,1115.25,587,1180
02/22/2005,11:38,1115.00,1115.50,1114.00,1114.50,2403,5122
02/22/2005,11:39,1114.50,1114.75,1114.00,1114.50,1446,2048
02/22/2005,11:40,1114.50,1114.75,1114.25,1114.75,1395,2430
02/22/2005,11:41,1114.50,1115.25,1114.25,1115.00,1344,1768
02/22/2005,11:42,1115.00,1115.25,1114.75,1115.00,1106,597
02/22/2005,11:43,1115.00,1115.50,1115.00,1115.00,990,294
02/22/2005,11:44,1115.00,1115.00,1114.50,1115.00,327,1295
02/22/2005,11:45,1114.75,1115.75,1114.75,1115.75,1881,102
02/22/2005,11:46,1115.75,1116.00,1115.50,1115.50,761,1009
02/22/2005,11:47,1115.50,1115.75,1115.25,1115.25,502,1294
02/22/2005,11:48,1115.25,1115.50,1115.25,1115.50,300,363
02/22/2005,11:49,1115.25,1115.50,1115.25,1115.50,526,44
02/22/2005,11:50,1115.50,1115.75,1115.25,1115.50,845,59
02/22/2005,11:51,1115.75,1115.75,1115.50,1115.75,75,998
02/22/2005,11:52,1115.75,1115.75,1115.50,1115.75,219,110
02/22/2005,11:53,1115.50,1115.75,1115.50,1115.50,421,66
02/22/2005,11:54,1115.75,1115.75,1115.50,1115.50,110,330
02/22/2005,11:55,1115.50,1115.75,1115.00,1115.25,105,2197
02/22/2005,11:56,1115.50,1115.50,1115.25,1115.25,49,501
02/22/2005,11:57,1115.25,1115.50,1115.25,1115.50,408,357
02/22/2005,11:58,1115.50,1115.50,1115.00,1115.25,103,384
02/22/2005,11:59,1115.50,1115.75,1115.25,1115.75,828,118
02/22/2005,12:00,1115.75,1115.75,1115.25,1115.50,161,383
02/22/2005,12:01,1115.25,1115.50,1114.50,1114.75,704,2157
02/22/2005,12:02,1114.75,1115.00,1114.75,1115.00,452,1366
02/22/2005,12:03,1115.00,1115.50,1114.75,1115.00,735,931
02/22/2005,12:04,1115.00,1115.00,1114.75,1115.00,127,122
02/22/2005,12:05,1115.00,1115.00,1114.75,1115.00,192,166
02/22/2005,12:06,1115.00,1115.00,1114.75,1114.75,585,835
02/22/2005,12:07,1115.00,1115.75,1115.00,1115.75,3016,89
02/22/2005,12:08,1115.75,1116.00,1115.50,1115.50,733,670
02/22/2005,12:09,1115.75,1115.75,1115.25,1115.50,493,985
02/22/2005,12:10,1115.50,1115.50,1115.25,1115.50,73,216
02/22/2005,12:11,1115.50,1115.75,1115.25,1115.50,788,192
02/22/2005,12:12,1115.75,1115.75,1115.00,1115.00,102,1026
02/22/2005,12:13,1115.25,1115.75,1115.00,1115.25,1123,123
02/22/2005,12:14,1115.25,1115.75,1115.25,1115.50,421,218
02/22/2005,12:15,1115.75,1116.00,1115.50,1116.00,699,261
02/22/2005,12:16,1116.00,1116.50,1115.75,1116.50,2144,334
02/22/2005,12:17,1116.50,1116.50,1116.00,1116.50,2195,848
02/22/2005,12:18,1116.50,1116.50,1115.75,1116.00,23,1116
02/22/2005,12:19,1115.75,1116.25,1115.75,1116.25,449,169
02/22/2005,12:20,1116.00,1116.25,1116.00,1116.25,309,96
02/22/2005,12:21,1116.00,1116.00,1115.50,1115.75,182,1243
02/22/2005,12:22,1115.50,1115.75,1115.50,1115.75,176,514
02/22/2005,12:23,1115.50,1115.75,1115.50,1115.75,16,213
02/22/2005,12:24,1115.50,1115.75,1115.50,1115.75,801,175
02/22/2005,12:25,1115.75,1115.75,1115.50,1115.75,104,35
02/22/2005,12:26,1115.75,1116.00,1115.50,1115.75,315,216
02/22/2005,12:27,1116.00,1116.00,1115.25,1115.50,72,707
02/22/2005,12:28,1115.50,1115.75,1115.50,1115.50,22,39
02/22/2005,12:29,1115.75,1115.75,1115.50,1115.75,63,4
02/22/2005,12:30,1115.75,1115.75,1115.50,1115.75,275,195
02/22/2005,12:31,1115.50,1115.75,1115.25,1115.25,43,282
02/22/2005,12:32,1115.25,1115.75,1115.25,1115.50,342,392
02/22/2005,12:33,1115.50,1115.50,1115.25,1115.50,47,58
02/22/2005,12:34,1115.50,1115.50,1115.25,1115.25,41,82
02/22/2005,12:35,1115.50,1115.50,1115.25,1115.25,22,36
02/22/2005,12:36,1115.25,1115.50,1114.00,1114.25,3014,6752
02/22/2005,12:37,1114.25,1114.75,1113.75,1114.25,2499,2418
02/22/2005,12:38,1114.25,1114.75,1114.00,1114.50,654,1615
02/22/2005,12:39,1114.50,1114.75,1114.25,1114.75,562,566
02/22/2005,12:40,1114.50,1114.75,1114.25,1114.50,192,870
02/22/2005,12:41,1114.50,1114.75,1114.50,1114.50,35,1980
02/22/2005,12:42,1114.50,1115.50,1114.25,1115.25,2213,502
02/22/2005,12:43,1115.50,1115.50,1115.00,1115.00,92,1052
02/22/2005,12:44,1115.25,1115.50,1115.00,1115.50,1619,153
02/22/2005,12:45,1115.25,1115.50,1115.25,1115.25,100,23
02/22/2005,12:46,1115.25,1115.50,1115.25,1115.50,102,11
02/22/2005,12:47,1115.50,1115.50,1115.25,1115.25,47,3
02/22/2005,12:48,1115.50,1115.50,1115.25,1115.50,57,379
02/22/2005,12:49,1115.50,1116.00,1115.00,1115.25,1519,1295
02/22/2005,12:50,1115.00,1115.25,1114.75,1115.00,735,430
02/22/2005,12:51,1115.00,1115.50,1115.00,1115.25,589,440
02/22/2005,12:52,1115.00,1115.25,1115.00,1115.25,323,18
02/22/2005,12:53,1115.25,1115.50,1115.00,1115.00,351,166
02/22/2005,12:54,1115.25,1115.25,1115.00,1115.25,169,4
02/22/2005,12:55,1115.25,1115.25,1114.00,1114.25,443,3328
02/22/2005,12:56,1114.25,1114.50,1113.25,1113.75,1285,5972
02/22/2005,12:57,1113.75,1114.00,1113.50,1114.00,260,327
02/22/2005,12:58,1113.75,1114.00,1113.50,1113.75,178,708
02/22/2005,12:59,1113.50,1114.00,1113.50,1113.50,498,1247
02/22/2005,13:00,1113.75,1114.00,1113.25,1114.00,1986,2525
02/22/2005,13:01,1113.75,1114.00,1113.00,1113.00,599,1756
02/22/2005,13:02,1113.25,1113.25,1112.00,1112.25,2142,8024
02/22/2005,13:03,1112.25,1113.00,1112.00,1112.75,3062,1897
02/22/2005,13:04,1112.75,1113.00,1112.75,1112.75,209,762
02/22/2005,13:05,1112.50,1113.00,1112.50,1113.00,1031,177
02/22/2005,13:06,1113.00,1113.00,1112.25,1112.50,156,3178
02/22/2005,13:07,1112.25,1112.25,1111.25,1111.25,772,5572
02/22/2005,13:08,1111.25,1111.75,1111.25,1111.75,1499,806
02/22/2005,13:09,1111.75,1112.25,1111.75,1112.25,1938,313
02/22/2005,13:10,1112.25,1112.50,1111.50,1111.75,1508,1289
02/22/2005,13:11,1112.00,1112.00,1111.75,1112.00,539,106
02/22/2005,13:12,1112.00,1112.25,1112.00,1112.25,928,823
02/22/2005,13:13,1112.25,1112.25,1112.00,1112.25,839,65
02/22/2005,13:14,1112.25,1112.50,1112.00,1112.50,1185,593
02/22/2005,13:15,1112.50,1112.50,1112.00,1112.25,148,435
02/22/2005,13:16,1112.00,1112.25,1111.25,1111.50,530,3403
02/22/2005,13:17,1111.25,1112.25,1111.25,1112.25,2395,446
02/22/2005,13:18,1112.25,1112.50,1112.00,1112.25,276,220
02/22/2005,13:19,1112.25,1112.25,1111.75,1112.00,260,580
02/22/2005,13:20,1112.00,1112.25,1111.75,1111.75,433,2254
02/22/2005,13:21,1111.75,1112.00,1110.50,1110.50,651,5566
02/22/2005,13:22,1110.75,1111.00,1110.50,1111.00,1977,3137
02/22/2005,13:23,1110.75,1111.00,1110.00,1110.75,1670,4522
02/22/2005,13:24,1110.75,1110.75,1110.50,1110.50,373,1726
02/22/2005,13:25,1110.50,1110.75,1110.25,1110.50,342,1008
02/22/2005,13:26,1110.50,1110.75,1110.50,1110.75,1189,20
02/22/2005,13:27,1110.75,1111.00,1110.75,1111.00,1633,1130
02/22/2005,13:28,1111.00,1111.25,1110.75,1111.25,2511,31
02/22/2005,13:29,1111.25,1111.50,1111.00,1111.25,1489,61
02/22/2005,13:30,1111.25,1111.75,1111.25,1111.50,1068,239
02/22/2005,13:31,1111.50,1111.75,1111.25,1111.50,151,417
02/22/2005,13:32,1111.50,1111.75,1111.25,1111.50,340,10
02/22/2005,13:33,1111.75,1112.00,1111.50,1112.00,609,42
02/22/2005,13:34,1112.00,1112.25,1111.75,1112.00,1461,83
02/22/2005,13:35,1112.25,1112.25,1111.50,1111.75,172,1340
02/22/2005,13:36,1111.50,1111.75,1111.25,1111.75,201,919
02/22/2005,13:37,1111.75,1111.75,1111.50,1111.75,1266,99
02/22/2005,13:38,1111.50,1111.75,1111.50,1111.50,74,169
02/22/2005,13:39,1111.75,1111.75,1111.25,1111.75,543,742
02/22/2005,13:40,1111.50,1111.75,1111.50,1111.50,21,752
02/22/2005,13:41,1111.50,1111.75,1111.25,1111.50,296,623
02/22/2005,13:42,1111.25,1111.75,1111.25,1111.75,781,14
02/22/2005,13:43,1111.75,1112.00,1111.50,1111.75,765,187
02/22/2005,13:44,1111.75,1112.00,1111.50,1112.00,734,30
02/22/2005,13:45,1112.00,1112.00,1111.50,1111.50,369,419
02/22/2005,13:46,1111.75,1111.75,1111.25,1111.50,312,886
02/22/2005,13:47,1111.50,1111.50,1111.25,1111.50,72,176
02/22/2005,13:48,1111.50,1111.50,1110.75,1111.00,1319,1536
02/22/2005,13:49,1111.00,1111.25,1110.75,1111.00,493,930
02/22/2005,13:50,1111.25,1111.50,1111.00,1111.50,522,170
02/22/2005,13:51,1111.25,1111.50,1111.25,1111.50,1300,58
02/22/2005,13:52,1111.50,1111.50,1111.00,1111.25,278,1798
02/22/2005,13:53,1111.25,1111.50,1111.00,1111.25,1315,34
02/22/2005,13:54,1111.25,1111.50,1111.25,1111.50,851,31
02/22/2005,13:55,1111.50,1111.50,1111.25,1111.50,1604,1883
02/22/2005,13:56,1111.50,1111.50,1111.25,1111.50,444,692
02/22/2005,13:57,1111.50,1111.50,1110.75,1110.75,112,2094
02/22/2005,13:58,1111.00,1111.25,1110.75,1111.00,1251,475
02/22/2005,13:59,1110.75,1111.00,1110.75,1111.00,43,787
02/22/2005,14:00,1110.75,1111.00,1110.75,1110.75,37,35
02/22/2005,14:01,1110.75,1111.00,1110.50,1110.75,433,2334
02/22/2005,14:02,1110.50,1111.25,1110.50,1111.00,1287,506
02/22/2005,14:03,1111.00,1111.00,1110.75,1111.00,86,17
02/22/2005,14:04,1111.00,1111.50,1110.75,1111.25,1816,107
02/22/2005,14:05,1111.25,1111.25,1111.00,1111.25,170,12
02/22/2005,14:06,1111.25,1111.25,1111.00,1111.00,64,454
02/22/2005,14:07,1111.00,1111.25,1110.50,1111.00,743,2620
02/22/2005,14:08,1110.75,1111.00,1110.75,1110.75,238,196
02/22/2005,14:09,1110.75,1111.00,1110.75,1110.75,23,37
02/22/2005,14:10,1111.00,1111.00,1110.75,1110.75,59,1040
02/22/2005,14:11,1110.75,1111.00,1109.50,1110.00,1748,5797
02/22/2005,14:12,1110.00,1110.25,1109.75,1110.00,3130,1045
02/22/2005,14:13,1110.00,1110.25,1109.25,1109.75,2248,4210
02/22/2005,14:14,1109.75,1110.00,1109.00,1109.00,1975,5029
02/22/2005,14:15,1109.00,1109.75,1108.75,1109.75,4381,2704
02/22/2005,14:16,1109.75,1110.00,1109.50,1109.50,2186,2454
02/22/2005,14:17,1109.50,1110.00,1109.50,1109.75,806,696
02/22/2005,14:18,1109.50,1109.75,1109.50,1109.75,892,119
02/22/2005,14:19,1109.75,1109.75,1109.25,1109.50,780,1447
02/22/2005,14:20,1109.25,1109.50,1109.25,1109.25,125,792
02/22/2005,14:21,1109.25,1109.50,1109.00,1109.25,866,814
02/22/2005,14:22,1109.25,1109.50,1108.25,1108.50,611,3760
02/22/2005,14:23,1108.50,1109.25,1108.50,1109.00,1818,170
02/22/2005,14:24,1109.25,1109.25,1108.50,1108.50,1200,1757
02/22/2005,14:25,1108.75,1109.25,1108.50,1109.00,945,892
02/22/2005,14:26,1109.00,1109.25,1108.50,1108.50,326,1372
02/22/2005,14:27,1108.75,1108.75,1108.00,1108.50,827,4283
02/22/2005,14:28,1108.25,1108.50,1108.00,1108.25,1042,2403
02/22/2005,14:29,1108.25,1108.50,1108.25,1108.50,1960,786
02/22/2005,14:30,1108.50,1109.00,1108.25,1109.00,1565,392
02/22/2005,14:31,1109.00,1109.00,1108.50,1108.75,1103,1950
02/22/2005,14:32,1108.75,1109.00,1108.75,1108.75,817,955
02/22/2005,14:33,1108.75,1109.25,1108.50,1109.00,1792,1218
02/22/2005,14:34,1109.00,1109.25,1108.75,1109.00,323,594
02/22/2005,14:35,1109.00,1109.25,1108.75,1109.00,637,658
02/22/2005,14:36,1109.00,1109.25,1108.50,1108.50,354,2525
02/22/2005,14:37,1108.50,1109.25,1108.25,1109.25,2188,1111
02/22/2005,14:38,1109.25,1109.25,1109.00,1109.25,1360,330
02/22/2005,14:39,1109.25,1109.25,1109.00,1109.00,183,1210
02/22/2005,14:40,1109.00,1109.50,1109.00,1109.25,930,1599
02/22/2005,14:41,1109.25,1109.25,1109.00,1109.00,1300,722
02/22/2005,14:42,1109.25,1109.25,1108.75,1108.75,380,1932
02/22/2005,14:43,1109.00,1109.25,1109.00,1109.00,942,1088
02/22/2005,14:44,1109.00,1109.25,1109.00,1109.00,1152,234
02/22/2005,14:45,1109.25,1109.25,1108.75,1108.75,265,1816
02/22/2005,14:46,1108.75,1109.25,1108.75,1109.00,1433,530
02/22/2005,14:47,1109.00,1109.00,1108.75,1108.75,490,954
02/22/2005,14:48,1109.00,1109.25,1108.75,1109.00,923,488
02/22/2005,14:49,1109.00,1109.00,1108.50,1108.50,793,2616
02/22/2005,14:50,1108.50,1108.50,1108.00,1108.50,1567,4825
02/22/2005,14:51,1108.25,1108.50,1108.00,1108.25,2212,1099
02/22/2005,14:52,1108.25,1108.50,1108.00,1108.25,1807,966
02/22/2005,14:53,1108.25,1108.25,1107.75,1107.75,131,3266
02/22/2005,14:54,1108.00,1108.00,1107.50,1108.00,619,4015
02/22/2005,14:55,1108.00,1108.50,1107.75,1108.25,2857,1432
02/22/2005,14:56,1108.25,1108.25,1108.00,1108.25,782,1161
02/22/2005,14:57,1108.25,1108.50,1108.00,1108.25,3344,310
02/22/2005,14:58,1108.25,1108.25,1108.00,1108.00,778,986
02/22/2005,14:59,1108.25,1108.25,1107.75,1108.25,1486,3295
02/22/2005,15:00,1108.25,1108.25,1107.00,1107.25,4939,9016
02/22/2005,15:01,1107.25,1107.75,1107.00,1107.75,3796,2948
02/22/2005,15:02,1107.75,1108.00,1107.25,1107.75,2982,1306
02/22/2005,15:03,1107.75,1108.00,1107.25,1108.00,2271,1829
02/22/2005,15:04,1108.00,1108.00,1107.50,1107.50,578,1981
02/22/2005,15:05,1107.75,1107.75,1107.25,1107.50,1185,2029
02/22/2005,15:06,1107.50,1107.75,1107.25,1107.50,669,767
02/22/2005,15:07,1107.50,1107.50,1107.25,1107.50,1349,239
02/22/2005,15:08,1107.50,1107.75,1107.00,1107.25,1066,2080
02/22/2005,15:09,1107.25,1107.50,1107.25,1107.25,343,660
02/22/2005,15:10,1107.50,1107.75,1107.25,1107.75,1762,437
02/22/2005,15:11,1107.75,1108.25,1107.50,1108.00,3202,206
02/22/2005,15:12,1108.00,1108.25,1107.50,1107.75,1148,1291
02/22/2005,15:13,1108.00,1108.00,1107.75,1107.75,52,880
02/22/2005,15:14,1108.00,1108.25,1107.75,1107.75,908,632
02/22/2005,15:15,1108.00,1108.00,1107.50,1107.50,2652,3390
02/22/2005,15:31,1108.00,1108.25,1108.00,1108.00,263,397
02/22/2005,15:32,1108.00,1108.00,1108.00,1108.00,0,107
02/22/2005,15:33,1108.00,1108.25,1108.00,1108.00,1,18
02/22/2005,15:34,1108.00,1108.25,1108.00,1108.00,2,379
02/22/2005,15:35,1108.00,1108.00,1107.75,1108.00,2,29
02/22/2005,15:36,1108.00,1108.00,1108.00,1108.00,20,0
02/22/2005,15:37,1108.00,1108.25,1108.00,1108.25,38,0
02/22/2005,15:38,1108.00,1108.00,1108.00,1108.00,0,28
02/22/2005,15:39,1107.75,1108.00,1107.75,1108.00,2,100
02/22/2005,15:40,1108.00,1108.00,1108.00,1108.00,32,0
02/22/2005,15:41,1108.00,1108.00,1108.00,1108.00,54,0
02/22/2005,15:42,1108.25,1108.25,1108.00,1108.00,1,36
02/22/2005,15:43,1108.25,1108.25,1108.00,1108.00,10,1
02/22/2005,15:44,1108.00,1108.00,1108.00,1108.00,0,28
02/22/2005,15:45,1108.00,1108.00,1108.00,1108.00,0,6
02/22/2005,15:46,1108.00,1108.00,1107.75,1107.75,0,31
02/22/2005,15:47,1108.00,1108.00,1107.75,1107.75,1,21
02/22/2005,15:48,1108.00,1108.00,1108.00,1108.00,1,0
02/22/2005,15:49,1108.00,1108.00,1108.00,1108.00,7,0
02/22/2005,15:50,1108.00,1108.00,1108.00,1108.00,49,0
02/22/2005,15:51,1108.25,1108.25,1108.00,1108.00,5,56
02/22/2005,15:52,1108.00,1108.00,1108.00,1108.00,0,28
02/22/2005,15:53,1108.00,1108.00,1108.00,1108.00,0,10
02/22/2005,15:54,1108.00,1108.00,1108.00,1108.00,0,5
02/22/2005,15:57,1108.00,1108.00,1107.50,1107.75,25,306
02/22/2005,15:58,1107.75,1107.75,1107.75,1107.75,44,0
02/22/2005,15:59,1107.75,1107.75,1107.50,1107.75,15,5
02/22/2005,16:00,1107.75,1107.75,1107.50,1107.50,37,20
02/22/2005,17:01,1107.50,1107.75,1107.50,1107.50,25,5
02/22/2005,17:02,1107.50,1107.50,1107.50,1107.50,0,23
02/22/2005,17:03,1107.25,1107.50,1107.25,1107.50,23,1
02/22/2005,17:04,1107.50,1107.75,1107.50,1107.75,4,0
02/22/2005,17:07,1107.75,1107.75,1107.50,1107.50,1,7
02/22/2005,17:08,1107.75,1107.75,1107.75,1107.75,118,0
02/22/2005,17:11,1107.75,1108.00,1107.75,1107.75,55,5
02/22/2005,17:12,1107.75,1107.75,1107.75,1107.75,0,2
02/22/2005,17:13,1107.75,1107.75,1107.75,1107.75,0,16
02/22/2005,17:14,1107.75,1107.75,1107.50,1107.50,0,102
02/22/2005,17:15,1107.50,1107.50,1107.50,1107.50,0,5
02/22/2005,17:16,1107.75,1107.75,1107.50,1107.50,2,2
02/22/2005,17:17,1107.50,1107.50,1107.50,1107.50,0,4
02/22/2005,17:23,1107.50,1107.50,1107.50,1107.50,0,124
02/22/2005,17:24,1107.50,1107.50,1107.50,1107.50,0,26
02/22/2005,17:25,1107.50,1107.50,1107.50,1107.50,0,53
02/22/2005,17:28,1107.75,1107.75,1107.75,1107.75,1,0
02/22/2005,17:29,1107.75,1107.75,1107.75,1107.75,4,0
02/22/2005,17:30,1107.75,1107.75,1107.75,1107.75,25,0
02/22/2005,17:31,1107.50,1107.75,1107.50,1107.75,1,5
02/22/2005,17:32,1107.75,1107.75,1107.75,1107.75,1,0
02/22/2005,17:33,1107.50,1107.50,1107.50,1107.50,0,50
02/22/2005,17:35,1107.75,1107.75,1107.75,1107.75,1,0
02/22/2005,17:36,1107.50,1107.75,1107.50,1107.75,1,5
02/22/2005,17:39,1107.50,1107.50,1107.25,1107.50,10,17
02/22/2005,17:40,1107.50,1107.50,1107.50,1107.50,14,0
02/22/2005,17:41,1107.25,1107.50,1107.25,1107.50,22,12
02/22/2005,17:42,1107.50,1107.50,1107.25,1107.25,5,1
02/22/2005,17:43,1107.50,1107.50,1107.25,1107.25,1,1
02/22/2005,17:44,1107.50,1107.50,1107.50,1107.50,11,0
02/22/2005,17:45,1107.50,1107.50,1107.50,1107.50,3,0
02/22/2005,17:46,1107.50,1107.50,1107.50,1107.50,23,0
02/22/2005,17:48,1107.75,1107.75,1107.75,1107.75,1,0
02/22/2005,17:49,1107.75,1107.75,1107.75,1107.75,1,0
02/22/2005,17:51,1107.75,1107.75,1107.75,1107.75,11,0
02/22/2005,17:52,1107.75,1107.75,1107.75,1107.75,8,0
02/22/2005,17:53,1107.75,1107.75,1107.75,1107.75,1,0
02/22/2005,17:55,1107.50,1107.75,1107.50,1107.75,1,1
02/22/2005,17:56,1107.50,1107.75,1107.50,1107.75,6,1
02/22/2005,17:57,1107.50,1107.50,1107.50,1107.50,0,1
02/22/2005,17:58,1107.50,1107.50,1107.50,1107.50,0,22
02/22/2005,18:00,1107.50,1107.75,1107.50,1107.75,10,13
02/22/2005,18:02,1107.50,1107.50,1107.50,1107.50,0,5
02/22/2005,18:03,1107.75,1107.75,1107.75,1107.75,2,0
02/22/2005,18:04,1107.75,1107.75,1107.50,1107.75,61,1
02/22/2005,18:05,1107.75,1107.75,1107.75,1107.75,4,0
02/22/2005,18:06,1107.50,1107.50,1107.50,1107.50,0,1
02/22/2005,18:08,1108.00,1108.00,1108.00,1108.00,3,0
02/22/2005,18:09,1107.75,1107.75,1107.75,1107.75,0,96
02/22/2005,18:10,1107.75,1108.00,1107.75,1107.75,3,36
02/22/2005,18:13,1108.00,1108.00,1108.00,1108.00,50,0
02/22/2005,18:14,1108.00,1108.00,1108.00,1108.00,25,0
02/22/2005,18:17,1108.00,1108.00,1108.00,1108.00,2,0
02/22/2005,18:18,1108.00,1108.00,1108.00,1108.00,1,0
02/22/2005,18:20,1108.00,1108.00,1108.00,1108.00,16,0
02/22/2005,18:23,1108.00,1108.00,1108.00,1108.00,19,0
02/22/2005,18:24,1108.00,1108.00,1108.00,1108.00,2,0
02/22/2005,18:26,1107.75,1107.75,1107.75,1107.75,0,5
02/22/2005,18:27,1108.00,1108.00,1108.00,1108.00,5,0
02/22/2005,18:30,1108.00,1108.00,1108.00,1108.00,1,0
02/22/2005,18:31,1107.75,1107.75,1107.75,1107.75,0,5
02/22/2005,18:32,1107.75,1108.00,1107.75,1108.00,1,3
02/22/2005,18:33,1107.75,1108.00,1107.75,1108.00,1,105
02/22/2005,18:34,1108.00,1108.00,1108.00,1108.00,110,0
02/22/2005,18:35,1107.75,1107.75,1107.75,1107.75,0,1
02/22/2005,18:37,1108.00,1108.25,1108.00,1108.25,79,0
02/22/2005,18:38,1108.00,1108.00,1108.00,1108.00,0,29
02/22/2005,18:39,1108.00,1108.00,1108.00,1108.00,0,2
02/22/2005,18:43,1108.00,1108.25,1108.00,1108.00,1,18
02/22/2005,18:44,1108.00,1108.00,1108.00,1108.00,0,1
02/22/2005,18:45,1108.00,1108.00,1108.00,1108.00,0,15
02/22/2005,18:46,1108.00,1108.00,1108.00,1108.00,0,3
02/22/2005,18:47,1108.00,1108.00,1108.00,1108.00,0,2
02/22/2005,18:48,1108.00,1108.00,1108.00,1108.00,0,4
02/22/2005,18:49,1108.00,1108.00,1108.00,1108.00,0,20
02/22/2005,18:50,1108.00,1108.00,1108.00,1108.00,0,33
02/22/2005,18:54,1107.75,1107.75,1107.75,1107.75,0,1
02/22/2005,18:55,1108.00,1108.00,1108.00,1108.00,11,0
02/22/2005,18:58,1108.00,1108.00,1108.00,1108.00,1,0
02/22/2005,19:00,1108.00,1108.00,1107.75,1107.75,2,1
02/22/2005,19:02,1107.75,1108.00,1107.75,1108.00,30,1
02/22/2005,19:04,1108.00,1108.00,1108.00,1108.00,1,0
02/22/2005,19:07,1107.75,1108.00,1107.75,1108.00,3,11
02/22/2005,19:10,1108.00,1108.00,1107.75,1107.75,1,12
02/22/2005,19:11,1108.00,1108.00,1108.00,1108.00,1,0
02/22/2005,19:14,1108.00,1108.00,1108.00,1108.00,7,0
02/22/2005,19:15,1107.75,1107.75,1107.75,1107.75,0,2
02/22/2005,19:17,1108.00,1108.00,1108.00,1108.00,1,0
02/22/2005,19:18,1107.75,1107.75,1107.75,1107.75,0,5
02/22/2005,19:19,1108.00,1108.00,1107.75,1107.75,4,43
02/22/2005,19:21,1107.50,1107.75,1107.50,1107.75,1,13
02/22/2005,19:22,1107.75,1107.75,1107.75,1107.75,1,0
02/22/2005,19:23,1107.75,1107.75,1107.75,1107.75,2,0
02/22/2005,19:25,1107.50,1107.50,1107.50,1107.50,0,4
02/22/2005,19:26,1107.50,1107.50,1107.50,1107.50,0,2
02/22/2005,19:27,1107.75,1107.75,1107.75,1107.75,7,0
02/22/2005,19:29,1107.75,1107.75,1107.75,1107.75,11,0
02/22/2005,19:30,1107.75,1107.75,1107.75,1107.75,1,0
02/22/2005,19:31,1107.75,1107.75,1107.75,1107.75,9,0
02/22/2005,19:32,1107.75,1107.75,1107.75,1107.75,30,0
02/22/2005,19:33,1107.75,1108.00,1107.75,1108.00,6,0
02/22/2005,19:34,1108.00,1108.00,1108.00,1108.00,11,0
02/22/2005,19:36,1107.75,1107.75,1107.75,1107.75,0,1
02/22/2005,19:37,1107.75,1107.75,1107.75,1107.75,0,2
02/22/2005,19:38,1107.75,1108.00,1107.75,1108.00,20,9
02/22/2005,19:39,1108.00,1108.00,1108.00,1108.00,282,0
02/22/2005,19:40,1108.00,1108.00,1108.00,1108.00,16,0
02/22/2005,19:42,1108.25,1108.25,1108.25,1108.25,205,0
02/22/2005,19:43,1108.50,1108.50,1108.25,1108.50,42,42
02/22/2005,19:45,1108.25,1108.50,1108.25,1108.50,1,15
02/22/2005,19:48,1108.50,1108.50,1108.25,1108.25,2,1
02/22/2005,19:49,1108.25,1108.25,1108.25,1108.25,0,1
02/22/2005,19:51,1108.50,1108.50,1108.50,1108.50,5,0
02/22/2005,19:52,1108.50,1108.50,1108.50,1108.50,2,0
02/22/2005,19:53,1108.25,1108.25,1108.25,1108.25,0,1
02/22/2005,19:54,1108.25,1108.25,1108.25,1108.25,0,1
02/22/2005,19:56,1108.50,1108.50,1108.50,1108.50,5,0
02/22/2005,20:00,1108.50,1108.50,1108.25,1108.25,1,1
02/22/2005,20:01,1108.50,1108.50,1108.50,1108.50,348,0
02/22/2005,20:02,1108.50,1108.50,1108.50,1108.50,5,0
02/22/2005,20:03,1108.75,1108.75,1108.50,1108.50,5,4
02/22/2005,20:04,1108.50,1108.50,1108.50,1108.50,0,6
02/22/2005,20:05,1108.50,1108.50,1108.50,1108.50,0,2
02/22/2005,20:06,1108.75,1108.75,1108.75,1108.75,5,0
02/22/2005,20:07,1108.50,1108.75,1108.50,1108.75,6,2
02/22/2005,20:08,1108.75,1108.75,1108.75,1108.75,2,0
02/22/2005,20:09,1108.50,1108.50,1108.50,1108.50,0,2
02/22/2005,20:10,1108.75,1108.75,1108.75,1108.75,2,0
02/22/2005,20:16,1108.75,1108.75,1108.75,1108.75,20,0
02/22/2005,20:17,1108.75,1108.75,1108.75,1108.75,1,0
02/22/2005,20:19,1108.50,1108.75,1108.50,1108.75,1,5
02/22/2005,20:20,1108.50,1108.50,1108.50,1108.50,0,6
02/22/2005,20:21,1108.50,1108.50,1108.50,1108.50,0,8
02/22/2005,20:22,1108.50,1108.50,1108.50,1108.50,0,1
02/22/2005,20:26,1108.50,1108.50,1108.50,1108.50,0,2
02/22/2005,20:27,1108.50,1108.75,1108.50,1108.75,2,1
02/22/2005,20:28,1108.75,1108.75,1108.75,1108.75,8,0
02/22/2005,20:29,1108.75,1108.75,1108.50,1108.50,1,16
02/22/2005,20:30,1108.50,1108.50,1108.50,1108.50,0,3
02/22/2005,20:32,1108.50,1108.50,1108.50,1108.50,0,5
02/22/2005,20:33,1108.50,1108.50,1108.50,1108.50,0,9
02/22/2005,20:34,1108.50,1108.50,1108.50,1108.50,0,27
02/22/2005,20:35,1108.50,1108.50,1108.50,1108.50,0,5
02/22/2005,20:37,1108.50,1108.50,1108.50,1108.50,0,4
02/22/2005,20:38,1108.50,1108.50,1108.50,1108.50,0,2
02/22/2005,20:45,1108.50,1108.50,1108.50,1108.50,0,1
02/22/2005,20:47,1108.50,1108.50,1108.50,1108.50,0,1
02/22/2005,20:48,1108.75,1108.75,1108.50,1108.50,7,14
02/22/2005,20:50,1108.75,1108.75,1108.50,1108.50,1,35
02/22/2005,20:51,1108.50,1108.50,1108.50,1108.50,0,5
02/22/2005,20:53,1108.50,1108.50,1108.50,1108.50,0,11
02/22/2005,20:55,1108.75,1109.00,1108.75,1109.00,72,0
02/22/2005,20:56,1108.75,1108.75,1108.75,1108.75,0,6
02/22/2005,20:59,1108.75,1109.00,1108.75,1109.00,45,5
02/22/2005,21:00,1108.75,1108.75,1108.75,1108.75,0,16
02/22/2005,21:01,1108.75,1108.75,1108.50,1108.50,0,2
02/22/2005,21:02,1108.50,1108.50,1108.50,1108.50,0,11
02/22/2005,21:03,1108.50,1108.50,1108.50,1108.50,0,20
02/22/2005,21:05,1108.50,1108.50,1108.50,1108.50,0,1
02/22/2005,21:07,1108.50,1108.50,1108.25,1108.25,0,80
02/22/2005,21:08,1108.50,1108.50,1108.50,1108.50,110,0
02/22/2005,21:15,1108.50,1108.50,1108.50,1108.50,1,0
02/22/2005,21:19,1108.50,1108.50,1108.50,1108.50,1,0
02/22/2005,21:20,1108.50,1108.50,1108.50,1108.50,2,0
02/22/2005,21:22,1108.50,1108.50,1108.50,1108.50,7,0
02/22/2005,21:23,1108.50,1108.50,1108.50,1108.50,1,0
02/22/2005,21:25,1108.25,1108.50,1108.25,1108.50,5,3
02/22/2005,21:27,1108.25,1108.25,1108.25,1108.25,0,2
02/22/2005,21:29,1108.50,1108.50,1108.50,1108.50,15,0
02/22/2005,21:30,1108.75,1108.75,1108.50,1108.50,35,11
02/22/2005,21:31,1108.25,1108.50,1108.25,1108.50,17,6
02/22/2005,21:32,1108.75,1108.75,1108.75,1108.75,1,0
02/22/2005,21:35,1108.50,1108.50,1108.50,1108.50,0,1
02/22/2005,21:41,1108.75,1108.75,1108.75,1108.75,49,0
02/22/2005,21:42,1108.75,1108.75,1108.75,1108.75,1,0
02/22/2005,21:52,1108.75,1108.75,1108.75,1108.75,5,0
02/22/2005,21:58,1108.50,1108.50,1108.50,1108.50,0,6
02/22/2005,22:01,1108.50,1108.50,1108.50,1108.50,0,1
02/22/2005,22:02,1108.50,1108.50,1108.50,1108.50,0,3
02/22/2005,22:04,1108.75,1108.75,1108.75,1108.75,1,0
02/22/2005,22:06,1108.75,1108.75,1108.50,1108.50,1,4
02/22/2005,22:11,1108.50,1108.50,1108.50,1108.50,0,30
02/22/2005,22:14,1108.50,1108.75,1108.50,1108.75,1,9
02/22/2005,22:16,1108.50,1108.50,1108.50,1108.50,0,50
02/22/2005,22:17,1108.75,1108.75,1108.75,1108.75,1,0
02/22/2005,22:19,1108.50,1108.50,1108.50,1108.50,0,21
02/22/2005,22:20,1108.50,1108.50,1108.50,1108.50,0,5
02/22/2005,22:23,1108.75,1108.75,1108.75,1108.75,1,0
02/22/2005,22:27,1108.50,1108.50,1108.50,1108.50,0,1
02/22/2005,22:30,1108.50,1108.50,1108.50,1108.50,0,4
02/22/2005,22:33,1108.50,1108.50,1108.50,1108.50,0,20
02/22/2005,22:38,1108.50,1108.50,1108.50,1108.50,0,1
02/22/2005,22:39,1108.50,1108.50,1108.50,1108.50,0,4
02/22/2005,22:40,1108.50,1108.50,1108.50,1108.50,0,5
02/22/2005,22:41,1108.75,1108.75,1108.25,1108.25,1,1
02/22/2005,22:42,1108.25,1108.25,1108.25,1108.25,0,2
02/22/2005,22:46,1108.50,1108.50,1108.50,1108.50,2,0
02/22/2005,22:55,1108.25,1108.25,1108.25,1108.25,0,1
02/22/2005,22:56,1108.25,1108.25,1108.25,1108.25,0,1
02/22/2005,22:59,1108.25,1108.25,1108.25,1108.25,0,15
02/22/2005,23:04,1108.50,1108.50,1108.50,1108.50,2,0
02/22/2005,23:06,1108.25,1108.25,1108.25,1108.25,0,7
02/22/2005,23:07,1108.25,1108.25,1108.25,1108.25,0,5
02/22/2005,23:13,1108.25,1108.25,1108.25,1108.25,0,31
02/22/2005,23:15,1108.25,1108.50,1108.25,1108.25,1,48
02/22/2005,23:16,1108.50,1108.50,1108.50,1108.50,1,0
02/22/2005,23:17,1108.25,1108.25,1108.25,1108.25,0,5
02/22/2005,23:28,1108.25,1108.25,1108.25,1108.25,0,1
02/22/2005,23:34,1108.00,1108.00,1108.00,1108.00,0,11
02/22/2005,23:35,1108.25,1108.25,1108.25,1108.25,1,0
02/22/2005,23:39,1108.25,1108.25,1108.25,1108.25,6,0
02/22/2005,23:40,1108.25,1108.25,1108.25,1108.25,1,0
02/22/2005,23:41,1108.00,1108.00,1108.00,1108.00,0,10
02/22/2005,23:46,1108.25,1108.25,1108.00,1108.00,1,1
02/22/2005,23:47,1108.00,1108.00,1108.00,1108.00,0,5
02/22/2005,23:51,1108.25,1108.25,1108.25,1108.25,8,0
02/23/2005,00:00,1108.25,1108.25,1108.25,1108.25,9,0
02/23/2005,00:03,1108.25,1108.25,1108.25,1108.25,1,0
02/23/2005,00:04,1108.50,1108.50,1108.50,1108.50,1,0
02/23/2005,00:05,1108.25,1108.25,1108.25,1108.25,0,1
02/23/2005,00:06,1108.25,1108.25,1108.25,1108.25,0,4
02/23/2005,00:07,1108.00,1108.00,1108.00,1108.00,0,1
02/23/2005,00:08,1108.25,1108.25,1108.25,1108.25,1,0
02/23/2005,00:09,1108.25,1108.25,1108.25,1108.25,1,0
02/23/2005,00:10,1108.50,1108.50,1108.50,1108.50,5,0
02/23/2005,00:11,1108.50,1108.50,1108.50,1108.50,4,0
02/23/2005,00:12,1108.50,1108.50,1108.50,1108.50,2,0
02/23/2005,00:14,1108.50,1108.50,1108.50,1108.50,1,0
02/23/2005,00:22,1108.50,1108.50,1108.50,1108.50,2,0
02/23/2005,00:23,1108.50,1108.50,1108.50,1108.50,3,0
02/23/2005,00:24,1108.25,1108.25,1108.25,1108.25,0,2
02/23/2005,00:27,1108.50,1108.50,1108.50,1108.50,2,0
02/23/2005,00:28,1108.75,1108.75,1108.75,1108.75,4,0
02/23/2005,00:33,1108.50,1108.50,1108.50,1108.50,0,3
02/23/2005,00:34,1108.50,1108.50,1108.50,1108.50,0,3
02/23/2005,00:35,1108.50,1108.50,1108.50,1108.50,0,2
02/23/2005,00:36,1108.50,1108.50,1108.50,1108.50,0,1
02/23/2005,00:37,1108.50,1108.50,1108.50,1108.50,0,2
02/23/2005,00:41,1108.50,1108.50,1108.50,1108.50,0,2
02/23/2005,00:43,1108.75,1108.75,1108.75,1108.75,1,0
02/23/2005,00:46,1108.75,1108.75,1108.75,1108.75,1,0
02/23/2005,00:58,1108.50,1108.50,1108.00,1108.25,15,87
02/23/2005,01:02,1108.25,1108.25,1108.25,1108.25,1,0
02/23/2005,01:03,1108.25,1108.25,1108.25,1108.25,32,0
02/23/2005,01:05,1108.25,1108.25,1108.25,1108.25,10,0
02/23/2005,01:07,1108.25,1108.25,1108.25,1108.25,5,0
02/23/2005,01:11,1108.00,1108.00,1108.00,1108.00,0,6
02/23/2005,01:12,1108.00,1108.00,1108.00,1108.00,0,3
02/23/2005,01:16,1108.25,1108.25,1108.25,1108.25,2,0
02/23/2005,01:17,1108.50,1108.50,1108.50,1108.50,1,0
02/23/2005,01:19,1108.25,1108.25,1108.25,1108.25,0,1
02/23/2005,01:20,1108.25,1108.25,1108.00,1108.00,0,12
02/23/2005,01:21,1108.25,1108.25,1108.25,1108.25,1,0
02/23/2005,01:22,1108.25,1108.25,1108.25,1108.25,3,0
02/23/2005,01:23,1108.50,1108.50,1108.25,1108.25,2,1
02/23/2005,01:25,1108.25,1108.25,1108.25,1108.25,0,27
02/23/2005,01:26,1108.25,1108.25,1108.25,1108.25,0,5
02/23/2005,01:28,1108.00,1108.00,1108.00,1108.00,0,1
02/23/2005,01:29,1108.25,1108.25,1108.25,1108.25,8,0
02/23/2005,01:31,1108.25,1108.25,1108.25,1108.25,4,0
02/23/2005,01:33,1108.25,1108.25,1108.25,1108.25,11,0
02/23/2005,01:34,1108.25,1108.25,1108.25,1108.25,1,0
02/23/2005,01:35,1108.25,1108.25,1108.25,1108.25,10,0
02/23/2005,01:36,1108.25,1108.25,1108.25,1108.25,11,0
02/23/2005,01:37,1108.25,1108.25,1108.25,1108.25,6,0
02/23/2005,01:38,1108.25,1108.25,1108.25,1108.25,1,0
02/23/2005,01:40,1108.25,1108.25,1108.25,1108.25,10,0
02/23/2005,01:41,1108.50,1108.50,1108.50,1108.50,9,0
02/23/2005,01:42,1108.50,1108.50,1108.50,1108.50,5,0
02/23/2005,01:43,1108.50,1108.50,1108.50,1108.50,18,0
02/23/2005,01:44,1108.50,1108.50,1108.50,1108.50,39,0
02/23/2005,01:47,1108.50,1108.50,1108.50,1108.50,2,0
02/23/2005,01:48,1108.50,1108.50,1108.50,1108.50,10,0
02/23/2005,01:49,1108.50,1108.50,1108.50,1108.50,6,0
02/23/2005,01:51,1108.50,1108.50,1108.25,1108.25,32,11
02/23/2005,01:52,1108.25,1108.25,1108.25,1108.25,0,6
02/23/2005,01:53,1108.25,1108.25,1108.25,1108.25,0,8
02/23/2005,01:57,1108.25,1108.25,1108.25,1108.25,0,62
02/23/2005,01:58,1108.25,1108.25,1108.00,1108.25,8,49
02/23/2005,01:59,1108.25,1108.25,1108.00,1108.25,24,26
02/23/2005,02:00,1108.25,1108.50,1108.25,1108.50,62,0
02/23/2005,02:01,1108.25,1108.50,1108.25,1108.50,41,58
02/23/2005,02:02,1108.50,1108.50,1108.50,1108.50,62,0
02/23/2005,02:03,1108.25,1108.75,1108.25,1108.50,106,5
02/23/2005,02:04,1108.75,1109.00,1108.75,1108.75,91,33
02/23/2005,02:05,1108.75,1109.00,1108.75,1108.75,1,108
02/23/2005,02:06,1108.75,1108.75,1108.75,1108.75,0,146
02/23/2005,02:07,1108.75,1109.00,1108.75,1109.00,9,47
02/23/2005,02:08,1109.00,1109.25,1109.00,1109.00,194,1
02/23/2005,02:09,1109.00,1109.00,1109.00,1109.00,0,24
02/23/2005,02:10,1109.00,1109.00,1108.75,1109.00,2,16
02/23/2005,02:11,1109.00,1109.00,1108.50,1108.50,53,128
02/23/2005,02:12,1108.50,1108.75,1108.50,1108.75,48,1
02/23/2005,02:13,1108.75,1109.25,1108.75,1109.25,195,0
02/23/2005,02:14,1109.00,1109.25,1109.00,1109.25,62,5
02/23/2005,02:15,1109.25,1109.25,1109.00,1109.25,101,1
02/23/2005,02:16,1109.25,1109.50,1109.25,1109.25,103,10
02/23/2005,02:17,1109.25,1109.25,1109.00,1109.00,0,38
02/23/2005,02:18,1109.00,1109.00,1109.00,1109.00,0,43
02/23/2005,02:19,1109.00,1109.00,1108.75,1109.00,69,32
02/23/2005,02:20,1109.00,1109.00,1109.00,1109.00,25,0
02/23/2005,02:21,1109.00,1109.00,1108.75,1109.00,73,3
02/23/2005,02:22,1109.00,1109.00,1109.00,1109.00,27,0
02/23/2005,02:23,1109.00,1109.00,1108.75,1108.75,1,48
02/23/2005,02:24,1108.75,1108.75,1108.50,1108.50,0,44
02/23/2005,02:25,1108.50,1108.50,1108.50,1108.50,0,134
02/23/2005,02:26,1108.25,1108.50,1108.00,1108.25,14,87
02/23/2005,02:27,1108.25,1108.25,1108.25,1108.25,130,0
02/23/2005,02:28,1108.25,1108.50,1108.25,1108.50,173,0
02/23/2005,02:29,1108.50,1108.75,1108.50,1108.50,70,136
02/23/2005,02:30,1108.75,1108.75,1108.75,1108.75,36,0
02/23/2005,02:31,1108.75,1108.75,1108.50,1108.50,84,86
02/23/2005,02:32,1108.50,1109.00,1108.50,1108.75,42,24
02/23/2005,02:33,1108.75,1108.75,1108.75,1108.75,0,34
02/23/2005,02:34,1108.75,1108.75,1108.75,1108.75,0,111
02/23/2005,02:35,1108.75,1108.75,1108.75,1108.75,0,1
02/23/2005,02:36,1109.00,1109.00,1109.00,1109.00,5,0
02/23/2005,02:37,1109.00,1109.00,1108.75,1108.75,29,6
02/23/2005,02:38,1109.00,1109.00,1109.00,1109.00,1,0
02/23/2005,02:39,1109.00,1109.00,1108.75,1109.00,21,2
02/23/2005,02:40,1109.00,1109.25,1108.75,1108.75,71,80
02/23/2005,02:41,1109.00,1109.25,1109.00,1109.25,120,5
02/23/2005,02:42,1109.00,1109.00,1109.00,1109.00,0,11
02/23/2005,02:43,1109.00,1109.25,1109.00,1109.25,1,4
02/23/2005,02:44,1109.25,1109.25,1109.25,1109.25,7,0
02/23/2005,02:45,1109.25,1109.25,1109.25,1109.25,111,0
02/23/2005,02:46,1109.25,1109.25,1109.25,1109.25,5,0
02/23/2005,02:47,1109.00,1109.25,1109.00,1109.25,2,15
02/23/2005,02:48,1109.00,1109.00,1109.00,1109.00,0,6
02/23/2005,02:49,1109.25,1109.25,1109.00,1109.00,99,30
02/23/2005,02:50,1109.00,1109.00,1108.75,1109.00,25,50
02/23/2005,02:51,1109.00,1109.25,1109.00,1109.00,19,3
02/23/2005,02:52,1109.00,1109.00,1109.00,1109.00,0,103
02/23/2005,02:54,1109.00,1109.00,1108.75,1108.75,0,5
02/23/2005,02:56,1108.75,1109.00,1108.75,1109.00,51,4
02/23/2005,02:57,1109.00,1109.00,1108.75,1109.00,43,105
02/23/2005,02:58,1108.75,1108.75,1108.75,1108.75,0,60
02/23/2005,02:59,1108.75,1108.75,1108.50,1108.75,5,21
02/23/2005,03:01,1108.75,1108.75,1108.50,1108.50,1,20
02/23/2005,03:02,1108.50,1108.75,1108.50,1108.75,15,16
02/23/2005,03:03,1108.75,1108.75,1108.50,1108.75,15,6
02/23/2005,03:04,1108.75,1108.75,1108.75,1108.75,1,0
02/23/2005,03:05,1108.50,1108.50,1108.50,1108.50,0,22
02/23/2005,03:07,1108.50,1108.50,1108.25,1108.25,20,83
02/23/2005,03:08,1108.25,1108.75,1108.25,1108.75,153,43
02/23/2005,03:09,1108.75,1108.75,1108.75,1108.75,13,0
02/23/2005,03:10,1108.75,1108.75,1108.75,1108.75,62,0
02/23/2005,03:11,1109.00,1109.00,1108.75,1108.75,163,6
02/23/2005,03:12,1109.00,1109.00,1108.75,1109.00,2,5
02/23/2005,03:13,1109.00,1109.00,1109.00,1109.00,23,0
02/23/2005,03:14,1109.00,1109.00,1108.75,1109.00,27,1
02/23/2005,03:15,1109.25,1109.50,1109.25,1109.25,163,1
02/23/2005,03:16,1109.50,1109.75,1109.50,1109.50,383,1
02/23/2005,03:17,1109.50,1109.50,1109.50,1109.50,0,18
02/23/2005,03:18,1109.50,1109.50,1109.50,1109.50,0,33
02/23/2005,03:19,1109.75,1109.75,1109.50,1109.50,35,3
02/23/2005,03:20,1109.50,1109.50,1109.50,1109.50,0,68
02/23/2005,03:21,1109.50,1109.75,1109.50,1109.50,2,58
02/23/2005,03:22,1109.50,1109.50,1109.50,1109.50,0,91
02/23/2005,03:23,1109.50,1109.50,1109.50,1109.50,0,7
02/23/2005,03:24,1109.50,1109.50,1109.50,1109.50,0,3
02/23/2005,03:25,1109.50,1109.50,1109.25,1109.25,0,11
02/23/2005,03:26,1109.50,1109.50,1109.25,1109.25,15,4
02/23/2005,03:29,1109.50,1109.50,1109.25,1109.25,1,4
02/23/2005,03:30,1109.25,1109.25,1109.00,1109.00,0,124
02/23/2005,03:31,1109.25,1109.25,1109.00,1109.00,10,10
02/23/2005,03:32,1109.00,1109.00,1109.00,1109.00,0,73
02/23/2005,03:33,1108.75,1108.75,1108.50,1108.75,36,124
02/23/2005,03:34,1108.50,1109.00,1108.50,1109.00,139,3
02/23/2005,03:35,1109.00,1109.00,1108.75,1109.00,5,6
02/23/2005,03:36,1108.75,1108.75,1108.75,1108.75,0,110
02/23/2005,03:38,1108.50,1108.50,1108.50,1108.50,0,2
02/23/2005,03:39,1108.50,1108.50,1108.25,1108.50,26,147
02/23/2005,03:40,1108.25,1108.25,1108.00,1108.00,8,304
02/23/2005,03:41,1108.25,1108.25,1107.75,1108.00,120,41
02/23/2005,03:42,1108.00,1108.00,1107.50,1107.75,90,117
02/23/2005,03:43,1107.75,1107.75,1107.75,1107.75,51,0
02/23/2005,03:44,1108.00,1108.00,1107.75,1108.00,137,1
02/23/2005,03:45,1108.00,1108.00,1108.00,1108.00,4,0
02/23/2005,03:46,1108.25,1108.25,1108.00,1108.00,4,3
02/23/2005,03:47,1108.00,1108.00,1108.00,1108.00,0,13
02/23/2005,03:48,1108.00,1108.00,1108.00,1108.00,0,101
02/23/2005,03:50,1107.75,1108.25,1107.75,1108.25,76,34
02/23/2005,03:53,1108.25,1108.25,1108.00,1108.00,5,5
02/23/2005,03:54,1108.00,1108.00,1108.00,1108.00,0,72
02/23/2005,03:55,1108.00,1108.00,1108.00,1108.00,0,15
02/23/2005,03:56,1108.00,1108.00,1108.00,1108.00,0,1
02/23/2005,03:58,1108.00,1108.00,1108.00,1108.00,0,59
02/23/2005,03:59,1107.75,1107.75,1107.75,1107.75,0,6
02/23/2005,04:00,1107.75,1108.00,1107.75,1107.75,3,45
02/23/2005,04:01,1107.75,1107.75,1107.75,1107.75,0,7
02/23/2005,04:02,1107.50,1107.75,1107.50,1107.75,10,20
02/23/2005,04:03,1107.75,1108.00,1107.75,1108.00,69,0
02/23/2005,04:04,1108.00,1108.00,1108.00,1108.00,1,0
02/23/2005,04:05,1108.00,1108.00,1108.00,1108.00,29,0
02/23/2005,04:06,1108.00,1108.00,1107.75,1108.00,30,15
02/23/2005,04:07,1108.00,1108.25,1108.00,1108.25,226,0
02/23/2005,04:08,1108.00,1108.00,1108.00,1108.00,0,23
02/23/2005,04:09,1108.00,1108.00,1108.00,1108.00,0,5
02/23/2005,04:10,1108.00,1108.00,1108.00,1108.00,0,21
02/23/2005,04:11,1108.00,1108.00,1108.00,1108.00,0,1
02/23/2005,04:14,1108.00,1108.00,1108.00,1108.00,0,24
02/23/2005,04:16,1107.75,1107.75,1107.75,1107.75,0,66
02/23/2005,04:17,1107.75,1108.00,1107.75,1108.00,26,3
02/23/2005,04:18,1108.00,1108.00,1108.00,1108.00,6,0
02/23/2005,04:19,1108.25,1108.25,1108.00,1108.00,5,14
02/23/2005,04:20,1108.00,1108.25,1108.00,1108.00,13,142
02/23/2005,04:21,1108.25,1108.25,1108.25,1108.25,125,0
02/23/2005,04:22,1108.00,1108.00,1107.75,1107.75,0,101
02/23/2005,04:23,1107.75,1107.75,1107.50,1107.50,0,42
02/23/2005,04:24,1107.75,1108.00,1107.50,1107.75,11,2
02/23/2005,04:25,1107.75,1107.75,1107.75,1107.75,15,0
02/23/2005,04:27,1107.75,1107.75,1107.75,1107.75,25,0
02/23/2005,04:28,1107.75,1108.25,1107.75,1108.00,442,1
02/23/2005,04:29,1108.00,1108.25,1108.00,1108.25,226,10
02/23/2005,04:30,1108.25,1108.50,1108.25,1108.50,735,16
02/23/2005,04:31,1108.50,1108.50,1108.50,1108.50,25,0
02/23/2005,04:32,1108.25,1108.25,1108.25,1108.25,0,39
02/23/2005,04:33,1108.00,1108.00,1108.00,1108.00,0,30
02/23/2005,04:34,1108.00,1108.00,1108.00,1108.00,0,19
02/23/2005,04:35,1108.00,1108.00,1108.00,1108.00,0,25
02/23/2005,04:36,1108.25,1108.25,1108.25,1108.25,138,0
02/23/2005,04:37,1108.25,1108.25,1108.25,1108.25,5,0
02/23/2005,04:39,1108.25,1108.25,1108.25,1108.25,260,0
02/23/2005,04:40,1108.25,1108.25,1108.00,1108.00,259,194
02/23/2005,04:41,1108.00,1108.00,1107.75,1107.75,0,11
02/23/2005,04:42,1107.75,1107.75,1107.75,1107.75,0,3
02/23/2005,04:43,1107.75,1107.75,1107.75,1107.75,0,25
02/23/2005,04:45,1107.75,1107.75,1107.75,1107.75,0,1
02/23/2005,04:46,1107.75,1107.75,1107.75,1107.75,0,9
02/23/2005,04:47,1108.00,1108.00,1108.00,1108.00,3,0
02/23/2005,04:48,1108.00,1108.00,1108.00,1108.00,10,0
02/23/2005,04:49,1108.00,1108.00,1108.00,1108.00,19,0
02/23/2005,04:50,1108.00,1108.00,1108.00,1108.00,37,0
02/23/2005,04:51,1108.00,1108.00,1107.75,1107.75,5,1
02/23/2005,04:52,1107.75,1107.75,1107.50,1107.75,67,152
02/23/2005,04:53,1107.75,1108.00,1107.75,1108.00,8,10
02/23/2005,04:54,1107.75,1108.00,1107.75,1108.00,1,1
02/23/2005,04:55,1108.00,1108.00,1107.75,1107.75,1,2
02/23/2005,04:56,1107.75,1107.75,1107.75,1107.75,0,10
02/23/2005,04:57,1108.00,1108.00,1108.00,1108.00,3,0
02/23/2005,04:58,1108.00,1108.00,1108.00,1108.00,36,0
02/23/2005,04:59,1108.00,1108.00,1108.00,1108.00,1,0
02/23/2005,05:00,1108.00,1108.00,1107.75,1108.00,25,12
02/23/2005,05:01,1108.00,1108.00,1108.00,1108.00,24,0
02/23/2005,05:02,1108.00,1108.00,1108.00,1108.00,6,0
02/23/2005,05:03,1108.00,1108.00,1108.00,1108.00,8,0
02/23/2005,05:05,1108.00,1108.25,1108.00,1108.25,148,0
02/23/2005,05:06,1108.50,1108.50,1108.50,1108.50,13,0
02/23/2005,05:07,1108.25,1108.25,1108.25,1108.25,0,8
02/23/2005,05:08,1108.25,1108.50,1108.25,1108.50,2,38
02/23/2005,05:12,1108.25,1108.50,1108.25,1108.50,2,2
02/23/2005,05:13,1108.25,1108.25,1108.25,1108.25,0,12
02/23/2005,05:14,1108.25,1108.25,1108.25,1108.25,0,10
02/23/2005,05:16,1108.25,1108.50,1108.25,1108.50,10,2
02/23/2005,05:18,1108.25,1108.25,1108.00,1108.00,0,31
02/23/2005,05:19,1108.00,1108.00,1107.75,1107.75,0,54
02/23/2005,05:20,1108.00,1108.00,1107.75,1107.75,1,177
02/23/2005,05:21,1107.75,1107.75,1107.50,1107.50,0,65
02/23/2005,05:22,1107.50,1107.50,1107.50,1107.50,0,210
02/23/2005,05:23,1107.50,1107.50,1107.25,1107.50,20,28
02/23/2005,05:24,1107.50,1107.50,1107.25,1107.50,78,3
02/23/2005,05:25,1107.50,1107.50,1107.50,1107.50,5,0
02/23/2005,05:26,1107.50,1107.75,1107.50,1107.50,126,25
02/23/2005,05:27,1107.50,1107.50,1107.50,1107.50,0,79
02/23/2005,05:28,1107.50,1107.50,1107.50,1107.50,0,1
02/23/2005,05:29,1107.50,1107.50,1107.50,1107.50,0,9
02/23/2005,05:30,1107.75,1107.75,1107.75,1107.75,1,0
02/23/2005,05:32,1107.75,1107.75,1107.75,1107.75,15,0
02/23/2005,05:33,1107.50,1107.50,1107.50,1107.50,0,7
02/23/2005,05:34,1107.50,1107.50,1107.50,1107.50,0,78
02/23/2005,05:35,1107.50,1107.50,1107.25,1107.50,63,12
02/23/2005,05:36,1107.50,1107.50,1107.50,1107.50,60,0
02/23/2005,05:37,1107.50,1107.50,1107.50,1107.50,44,0
02/23/2005,05:38,1107.25,1107.25,1107.25,1107.25,0,7
02/23/2005,05:39,1107.25,1107.50,1107.25,1107.50,1,22
02/23/2005,05:41,1107.25,1107.25,1107.25,1107.25,0,113
02/23/2005,05:42,1107.25,1107.25,1107.00,1107.25,7,148
02/23/2005,05:43,1107.25,1107.25,1106.75,1106.75,3,451
02/23/2005,05:44,1107.00,1107.00,1107.00,1107.00,81,0
02/23/2005,05:45,1107.00,1107.25,1106.75,1107.00,117,26
02/23/2005,05:46,1107.25,1107.25,1107.00,1107.00,6,15
02/23/2005,05:47,1107.00,1107.00,1106.75,1107.00,3,153
02/23/2005,05:48,1107.00,1107.25,1107.00,1107.25,377,0
02/23/2005,05:49,1107.25,1107.25,1107.25,1107.25,51,0
02/23/2005,05:50,1107.25,1107.50,1107.25,1107.50,6,0
02/23/2005,05:51,1107.50,1107.50,1107.25,1107.25,76,130
02/23/2005,05:52,1107.25,1107.25,1107.25,1107.25,0,90
02/23/2005,05:53,1107.50,1107.50,1107.25,1107.25,21,14
02/23/2005,05:54,1107.25,1107.25,1107.25,1107.25,0,31
02/23/2005,05:55,1107.00,1107.25,1107.00,1107.25,16,1
02/23/2005,05:56,1107.25,1107.25,1107.25,1107.25,1,0
02/23/2005,05:57,1107.00,1107.00,1107.00,1107.00,0,1
02/23/2005,05:59,1107.00,1107.00,1106.50,1106.75,14,169
02/23/2005,06:00,1106.75,1107.00,1106.75,1106.75,1,95
02/23/2005,06:01,1106.75,1107.00,1106.50,1107.00,20,4
02/23/2005,06:02,1107.00,1107.00,1107.00,1107.00,111,0
02/23/2005,06:03,1107.00,1107.25,1107.00,1107.00,7,1
02/23/2005,06:04,1107.25,1107.25,1107.00,1107.00,5,287
02/23/2005,06:05,1107.00,1107.00,1106.75,1106.75,100,105
02/23/2005,06:06,1106.75,1106.75,1106.75,1106.75,0,265
02/23/2005,06:07,1106.75,1107.00,1106.75,1107.00,227,5
02/23/2005,06:08,1107.00,1107.00,1107.00,1107.00,97,0
02/23/2005,06:09,1107.00,1107.00,1106.50,1106.75,94,135
02/23/2005,06:10,1107.00,1107.00,1107.00,1107.00,1,0
02/23/2005,06:11,1107.00,1107.00,1106.75,1107.00,246,7
02/23/2005,06:12,1107.00,1107.00,1107.00,1107.00,40,0
02/23/2005,06:13,1107.00,1107.25,1107.00,1107.00,60,55
02/23/2005,06:14,1106.75,1107.00,1106.75,1107.00,20,354
02/23/2005,06:15,1107.00,1107.00,1107.00,1107.00,150,0
02/23/2005,06:16,1107.25,1107.25,1107.25,1107.25,84,0
02/23/2005,06:17,1107.25,1107.75,1107.25,1107.75,339,0
02/23/2005,06:18,1107.50,1107.75,1107.50,1107.75,100,2
02/23/2005,06:19,1107.50,1107.75,1107.50,1107.75,28,148
02/23/2005,06:20,1107.75,1107.75,1107.75,1107.75,2,0
02/23/2005,06:21,1107.75,1107.75,1107.50,1107.75,6,1
02/23/2005,06:22,1107.75,1107.75,1107.50,1107.50,1,46
02/23/2005,06:23,1107.75,1107.75,1107.75,1107.75,74,0
02/23/2005,06:24,1107.50,1107.75,1107.50,1107.75,25,1
02/23/2005,06:25,1107.75,1107.75,1107.50,1107.75,118,5
02/23/2005,06:26,1107.75,1107.75,1107.75,1107.75,20,0
02/23/2005,06:27,1107.75,1107.75,1107.75,1107.75,3,0
02/23/2005,06:29,1107.75,1107.75,1107.75,1107.75,2,0
02/23/2005,06:30,1107.75,1107.75,1107.75,1107.75,157,0
02/23/2005,06:31,1107.75,1108.00,1107.75,1108.00,53,0
02/23/2005,06:32,1107.75,1107.75,1107.75,1107.75,0,4
02/23/2005,06:33,1107.75,1107.75,1107.75,1107.75,0,25
02/23/2005,06:34,1107.75,1107.75,1107.75,1107.75,0,114
02/23/2005,06:35,1107.75,1108.00,1107.75,1107.75,3,104
02/23/2005,06:36,1107.75,1107.75,1107.75,1107.75,0,4
02/23/2005,06:37,1107.50,1107.75,1107.50,1107.75,2,3
02/23/2005,06:38,1107.50,1107.75,1107.50,1107.75,10,1
02/23/2005,06:39,1107.75,1107.75,1107.75,1107.75,3,0
02/23/2005,06:41,1107.75,1107.75,1107.75,1107.75,206,0
02/23/2005,06:42,1107.75,1108.00,1107.75,1108.00,17,0
02/23/2005,06:43,1107.75,1107.75,1107.75,1107.75,0,3
02/23/2005,06:44,1108.00,1108.00,1107.75,1108.00,5,4
02/23/2005,06:45,1108.00,1108.00,1108.00,1108.00,6,0
02/23/2005,06:46,1108.00,1108.00,1108.00,1108.00,21,0
02/23/2005,06:47,1108.00,1108.00,1108.00,1108.00,18,0
02/23/2005,06:48,1108.00,1108.25,1108.00,1108.00,367,21
02/23/2005,06:49,1108.00,1108.25,1108.00,1108.00,1,363
02/23/2005,06:50,1108.00,1108.00,1107.75,1108.00,7,36
02/23/2005,06:51,1108.00,1108.00,1108.00,1108.00,10,0
02/23/2005,06:52,1108.00,1108.00,1108.00,1108.00,195,0
02/23/2005,06:53,1108.00,1108.00,1108.00,1108.00,3,0
02/23/2005,06:54,1108.25,1108.50,1108.25,1108.50,682,0
02/23/2005,06:55,1108.75,1108.75,1108.50,1108.75,133,14
02/23/2005,06:56,1108.75,1108.75,1108.75,1108.75,4,0
02/23/2005,06:57,1108.75,1109.00,1108.75,1108.75,384,261
02/23/2005,06:58,1108.75,1109.00,1108.75,1109.00,21,14
02/23/2005,06:59,1108.75,1109.00,1108.75,1109.00,1,21
02/23/2005,07:00,1109.00,1109.00,1108.75,1109.00,36,13
02/23/2005,07:01,1108.75,1109.00,1108.50,1108.75,34,345
02/23/2005,07:02,1108.75,1108.75,1108.50,1108.75,441,106
02/23/2005,07:03,1108.75,1109.00,1108.75,1108.75,170,436
02/23/2005,07:04,1108.75,1109.00,1108.50,1108.50,5,42
02/23/2005,07:05,1108.75,1108.75,1108.50,1108.50,5,71
02/23/2005,07:06,1108.75,1108.75,1108.75,1108.75,55,0
02/23/2005,07:07,1108.50,1108.75,1108.50,1108.75,528,21
02/23/2005,07:08,1108.75,1109.00,1108.75,1109.00,13,0
02/23/2005,07:09,1108.75,1109.00,1108.75,1108.75,21,2
02/23/2005,07:10,1108.75,1109.00,1108.75,1108.75,255,7
02/23/2005,07:11,1109.00,1109.00,1108.75,1108.75,27,2
02/23/2005,07:12,1108.75,1109.25,1108.75,1109.00,387,8
02/23/2005,07:13,1109.00,1109.25,1109.00,1109.00,113,204
02/23/2005,07:14,1109.00,1109.25,1109.00,1109.00,93,240
02/23/2005,07:15,1109.00,1109.00,1108.75,1109.00,22,10
02/23/2005,07:16,1109.00,1109.25,1109.00,1109.25,196,0
02/23/2005,07:17,1109.00,1109.25,1108.75,1109.25,218,27
02/23/2005,07:18,1109.25,1109.25,1109.00,1109.00,36,7
02/23/2005,07:19,1109.25,1109.25,1109.00,1109.00,1,6
02/23/2005,07:20,1109.25,1109.25,1109.00,1109.00,6,119
02/23/2005,07:21,1109.00,1109.25,1108.50,1108.75,183,735
02/23/2005,07:22,1108.75,1109.00,1108.75,1108.75,69,124
02/23/2005,07:23,1108.75,1109.00,1108.50,1108.75,4,80
02/23/2005,07:24,1108.75,1109.00,1108.75,1109.00,51,1
02/23/2005,07:25,1109.00,1109.00,1109.00,1109.00,314,0
02/23/2005,07:26,1109.00,1109.00,1108.75,1109.00,72,1
02/23/2005,07:27,1108.75,1109.00,1108.75,1109.00,234,14
02/23/2005,07:28,1109.00,1109.25,1109.00,1109.25,32,207
02/23/2005,07:29,1109.00,1109.25,1109.00,1109.00,114,182
02/23/2005,07:30,1109.25,1109.50,1109.00,1109.25,84,89
02/23/2005,07:31,1109.25,1112.50,1109.25,1112.25,6869,1571
02/23/2005,07:32,1112.25,1112.50,1111.00,1111.00,1591,2755
02/23/2005,07:33,1111.00,1111.25,1110.00,1111.00,1723,2094
02/23/2005,07:34,1111.00,1111.25,1110.75,1111.25,436,1175
02/23/2005,07:35,1111.00,1111.25,1110.75,1110.75,380,654
02/23/2005,07:36,1110.75,1111.00,1110.50,1110.50,259,851
02/23/2005,07:37,1110.50,1111.00,1110.50,1111.00,154,251
02/23/2005,07:38,1110.75,1111.00,1110.50,1110.75,390,150
02/23/2005,07:39,1110.75,1110.75,1110.50,1110.75,311,8
02/23/2005,07:40,1110.75,1111.00,1110.50,1110.75,574,583
02/23/2005,07:41,1110.50,1110.75,1110.25,1110.50,215,815
02/23/2005,07:42,1110.50,1111.00,1110.50,1110.75,250,314
02/23/2005,07:43,1110.75,1111.00,1110.50,1110.75,26,333
02/23/2005,07:44,1110.50,1110.50,1110.50,1110.50,0,149
02/23/2005,07:45,1110.50,1110.75,1110.50,1110.50,22,463
02/23/2005,07:46,1110.50,1110.75,1110.50,1110.50,13,242
02/23/2005,07:47,1110.50,1110.75,1110.50,1110.75,215,24
02/23/2005,07:48,1110.75,1111.00,1110.75,1111.00,28,23
02/23/2005,07:49,1110.75,1111.50,1110.75,1111.25,611,35
02/23/2005,07:50,1111.25,1111.75,1111.25,1111.50,1277,420
02/23/2005,07:51,1111.50,1111.75,1111.50,1111.50,293,10
02/23/2005,07:52,1111.75,1111.75,1111.25,1111.25,160,168
02/23/2005,07:53,1111.50,1111.50,1111.25,1111.50,99,13
02/23/2005,07:54,1111.50,1111.50,1111.25,1111.25,101,14
02/23/2005,07:55,1111.25,1111.50,1111.25,1111.50,7,6
02/23/2005,07:56,1111.50,1111.75,1111.25,1111.75,93,9
02/23/2005,07:57,1111.50,1111.75,1111.50,1111.50,150,28
02/23/2005,07:58,1111.75,1111.75,1111.25,1111.50,40,159
02/23/2005,07:59,1111.25,1111.75,1111.25,1111.75,164,12
02/23/2005,08:00,1111.50,1111.75,1111.50,1111.50,1,240
02/23/2005,08:01,1111.50,1111.50,1111.25,1111.50,69,117
02/23/2005,08:02,1111.50,1111.50,1111.25,1111.25,169,703
02/23/2005,08:03,1111.25,1111.50,1111.25,1111.50,209,52
02/23/2005,08:04,1111.25,1111.75,1111.25,1111.75,405,27
02/23/2005,08:05,1111.75,1112.00,1111.50,1111.50,72,444
02/23/2005,08:06,1111.75,1111.75,1111.50,1111.50,1,4
02/23/2005,08:07,1111.50,1111.75,1111.50,1111.75,624,16
02/23/2005,08:08,1111.75,1112.00,1111.75,1112.00,678,7
02/23/2005,08:09,1112.00,1112.50,1111.75,1112.25,1342,419
02/23/2005,08:10,1112.25,1112.25,1111.75,1112.00,252,703
02/23/2005,08:11,1111.75,1112.00,1111.75,1112.00,52,65
02/23/2005,08:12,1112.00,1112.00,1111.75,1111.75,22,2
02/23/2005,08:13,1111.75,1112.00,1111.75,1111.75,303,292
02/23/2005,08:14,1111.75,1111.75,1111.75,1111.75,0,235
02/23/2005,08:15,1111.75,1112.00,1111.75,1111.75,3,15
02/23/2005,08:16,1112.00,1112.00,1111.75,1111.75,33,5
02/23/2005,08:17,1112.00,1112.00,1111.75,1111.75,5,3
02/23/2005,08:18,1111.75,1112.00,1111.50,1111.50,7,785
02/23/2005,08:19,1111.50,1111.75,1111.50,1111.50,4,26
02/23/2005,08:20,1111.50,1111.75,1111.50,1111.75,2,66
02/23/2005,08:21,1111.50,1111.75,1111.50,1111.75,20,54
02/23/2005,08:22,1111.75,1111.75,1111.75,1111.75,7,0
02/23/2005,08:23,1111.75,1111.75,1111.75,1111.75,1,0
02/23/2005,08:24,1111.50,1111.75,1111.50,1111.75,578,1137
02/23/2005,08:25,1111.75,1112.25,1111.75,1112.00,658,79
02/23/2005,08:26,1112.25,1112.25,1111.75,1112.00,64,342
02/23/2005,08:27,1112.00,1112.00,1111.75,1111.75,53,672
02/23/2005,08:28,1111.75,1112.00,1111.75,1111.75,5,434
02/23/2005,08:29,1111.75,1112.00,1111.50,1111.75,163,735
02/23/2005,08:30,1111.75,1111.75,1110.75,1111.00,269,2495
02/23/2005,08:31,1110.75,1111.00,1110.50,1111.00,2303,2221
02/23/2005,08:32,1110.75,1111.25,1110.75,1111.25,1866,233
02/23/2005,08:33,1111.25,1111.75,1111.00,1111.75,2124,1022
02/23/2005,08:34,1111.50,1112.00,1111.25,1111.25,1867,2609
02/23/2005,08:35,1111.50,1111.75,1111.25,1111.50,3051,1065
02/23/2005,08:36,1111.25,1112.00,1111.25,1111.50,3239,818
02/23/2005,08:37,1111.75,1112.00,1111.50,1111.50,2429,1259
02/23/2005,08:38,1111.50,1111.75,1111.25,1111.50,1068,1422
02/23/2005,08:39,1111.50,1111.75,1111.25,1111.50,430,1486
02/23/2005,08:40,1111.75,1112.00,1111.50,1111.75,1177,863
02/23/2005,08:41,1111.75,1112.00,1111.50,1111.75,527,850
02/23/2005,08:42,1111.50,1112.00,1111.50,1111.50,1095,273
02/23/2005,08:43,1111.75,1111.75,1111.25,1111.75,848,1374
02/23/2005,08:44,1111.50,1111.75,1111.50,1111.50,101,366
02/23/2005,08:45,1111.75,1112.25,1111.50,1112.00,3477,1145
02/23/2005,08:46,1111.75,1112.00,1111.50,1111.50,787,1389
02/23/2005,08:47,1111.50,1112.25,1111.50,1112.00,2719,792
02/23/2005,08:48,1112.00,1112.00,1111.75,1112.00,251,979
02/23/2005,08:49,1111.75,1112.00,1111.75,1111.75,115,783
02/23/2005,08:50,1111.75,1112.00,1111.25,1111.25,648,1231
02/23/2005,08:51,1111.50,1111.75,1111.25,1111.50,1313,2325
02/23/2005,08:52,1111.50,1112.25,1111.50,1112.00,2943,1119
02/23/2005,08:53,1112.00,1112.50,1111.75,1112.25,1904,1075
02/23/2005,08:54,1112.25,1113.00,1112.25,1112.50,3715,1691
02/23/2005,08:55,1112.25,1112.50,1112.00,1112.00,1516,1178
02/23/2005,08:56,1112.00,1112.25,1111.25,1111.50,1420,2810
02/23/2005,08:57,1111.50,1111.75,1111.25,1111.50,1559,2220
02/23/2005,08:58,1111.50,1111.75,1111.50,1111.50,510,970
02/23/2005,08:59,1111.75,1111.75,1111.25,1111.50,213,684
02/23/2005,09:00,1111.50,1111.50,1110.50,1111.00,1046,3488
02/23/2005,09:01,1110.75,1111.00,1110.50,1110.75,1058,725
02/23/2005,09:02,1110.50,1110.75,1110.00,1110.50,1606,3334
02/23/2005,09:03,1110.25,1110.50,1109.25,1109.50,1160,7234
02/23/2005,09:04,1109.50,1109.75,1109.00,1109.50,1241,2660
02/23/2005,09:05,1109.50,1109.75,1109.00,1109.00,2210,2765
02/23/2005,09:06,1109.00,1109.50,1109.00,1109.50,1813,585
02/23/2005,09:07,1109.50,1109.75,1109.50,1109.75,233,239
02/23/2005,09:08,1109.75,1109.75,1108.75,1109.00,681,2733
02/23/2005,09:09,1109.00,1109.25,1108.75,1108.75,1317,1548
02/23/2005,09:10,1108.75,1109.75,1108.75,1109.75,2613,597
02/23/2005,09:11,1109.50,1109.75,1109.25,1109.50,333,1503
02/23/2005,09:12,1109.50,1110.00,1109.50,1109.75,1666,959
02/23/2005,09:13,1109.50,1110.75,1109.50,1110.50,4606,1234
02/23/2005,09:14,1110.50,1110.50,1110.00,1110.50,1224,1621
02/23/2005,09:15,1110.25,1110.50,1110.00,1110.50,490,443
02/23/2005,09:16,1110.50,1110.75,1110.00,1110.25,1001,1323
02/23/2005,09:17,1110.50,1110.50,1109.75,1110.00,522,884
02/23/2005,09:18,1110.00,1111.00,1110.00,1110.75,2247,2549
02/23/2005,09:19,1110.75,1110.75,1110.50,1110.50,346,544
02/23/2005,09:20,1110.50,1110.75,1110.25,1110.25,814,627
02/23/2005,09:21,1110.25,1111.00,1110.25,1110.75,638,371
02/23/2005,09:22,1110.75,1111.75,1110.75,1111.50,4141,480
02/23/2005,09:23,1111.50,1112.00,1111.25,1111.75,3301,2935
02/23/2005,09:24,1112.00,1112.00,1111.25,1111.75,2167,1680
02/23/2005,09:25,1111.75,1111.75,1111.25,1111.50,630,2055
02/23/2005,09:26,1111.25,1112.00,1111.25,1111.50,4700,1158
02/23/2005,09:27,1111.75,1111.75,1111.25,1111.25,453,1109
02/23/2005,09:28,1111.50,1111.50,1111.25,1111.25,1162,746
02/23/2005,09:29,1111.25,1111.50,1111.00,1111.50,1740,453
02/23/2005,09:30,1111.75,1111.75,1111.25,1111.50,657,223
02/23/2005,09:31,1111.50,1111.75,1111.25,1111.50,1504,757
02/23/2005,09:32,1111.50,1112.00,1111.25,1112.00,2250,119
02/23/2005,09:33,1112.00,1112.00,1111.75,1111.75,570,642
02/23/2005,09:34,1111.75,1112.25,1111.50,1111.75,1866,1039
02/23/2005,09:35,1111.50,1111.75,1111.25,1111.25,948,1291
02/23/2005,09:36,1111.50,1111.50,1110.75,1110.75,204,3651
02/23/2005,09:37,1110.75,1111.00,1110.25,1110.25,503,3624
02/23/2005,09:38,1110.25,1110.75,1110.00,1110.50,1778,1469
02/23/2005,09:39,1110.50,1110.75,1110.25,1110.50,121,811
02/23/2005,09:40,1110.50,1111.25,1110.25,1111.00,2077,196
02/23/2005,09:41,1111.00,1111.00,1110.50,1111.00,1211,493
02/23/2005,09:42,1111.00,1111.00,1110.75,1111.00,108,601
02/23/2005,09:43,1111.00,1111.00,1110.00,1110.25,1202,1967
02/23/2005,09:44,1110.25,1110.25,1110.00,1110.00,264,1530
02/23/2005,09:45,1110.00,1110.25,1109.50,1109.75,376,1742
02/23/2005,09:46,1109.75,1110.00,1109.50,1110.00,1286,76
02/23/2005,09:47,1110.00,1110.25,1109.75,1110.00,1010,96
02/23/2005,09:48,1110.25,1111.00,1110.00,1110.75,2121,849
02/23/2005,09:49,1110.75,1111.00,1110.25,1110.75,1576,768
02/23/2005,09:50,1110.75,1110.75,1110.25,1110.25,112,316
02/23/2005,09:51,1110.25,1110.50,1110.25,1110.50,142,83
02/23/2005,09:52,1110.50,1110.50,1110.00,1110.50,615,531
02/23/2005,09:53,1110.25,1110.50,1110.00,1110.00,62,464
02/23/2005,09:54,1110.25,1110.25,1110.00,1110.00,317,101
02/23/2005,09:55,1110.00,1110.00,1108.50,1108.50,1303,5608
02/23/2005,09:56,1108.50,1109.00,1108.25,1108.75,1610,2104
02/23/2005,09:57,1108.75,1109.25,1108.25,1108.75,1736,1425
02/23/2005,09:58,1109.00,1109.25,1108.50,1109.25,418,312
02/23/2005,09:59,1109.25,1109.75,1109.00,1109.75,1672,422
02/23/2005,10:00,1109.50,1110.00,1109.50,1110.00,1583,1090
02/23/2005,10:01,1110.00,1110.00,1109.25,1109.50,422,520
02/23/2005,10:02,1109.25,1109.75,1109.25,1109.50,705,354
02/23/2005,10:03,1109.75,1110.25,1109.50,1109.75,1168,247
02/23/2005,10:04,1109.75,1110.00,1109.25,1109.50,65,461
02/23/2005,10:05,1109.25,1109.75,1109.25,1109.50,421,860
02/23/2005,10:06,1109.50,1110.25,1109.50,1110.00,1809,685
02/23/2005,10:07,1110.00,1110.75,1110.00,1110.25,1557,777
02/23/2005,10:08,1110.25,1110.75,1110.25,1110.50,421,414
02/23/2005,10:09,1110.50,1110.75,1110.25,1110.75,138,573
02/23/2005,10:10,1110.50,1110.75,1110.50,1110.50,9,224
02/23/2005,10:11,1110.50,1110.50,1110.00,1110.00,105,766
02/23/2005,10:12,1110.00,1110.25,1110.00,1110.25,1060,598
02/23/2005,10:13,1110.25,1110.25,1110.00,1110.25,20,44
02/23/2005,10:14,1110.25,1110.25,1110.00,1110.00,298,71
02/23/2005,10:15,1110.00,1110.25,1110.00,1110.25,73,19
02/23/2005,10:16,1110.25,1111.00,1110.25,1110.75,1681,449
02/23/2005,10:17,1110.75,1111.75,1110.50,1111.25,3361,1513
02/23/2005,10:18,1111.25,1112.00,1111.25,1111.75,1364,187
02/23/2005,10:19,1111.50,1112.00,1111.50,1111.75,811,706
02/23/2005,10:20,1112.00,1112.00,1111.50,1111.50,304,434
02/23/2005,10:21,1111.50,1111.75,1111.50,1111.50,322,174
02/23/2005,10:22,1111.75,1111.75,1111.25,1111.50,780,1061
02/23/2005,10:23,1111.50,1111.75,1111.50,1111.75,125,236
02/23/2005,10:24,1111.75,1112.50,1111.75,1112.50,3477,282
02/23/2005,10:25,1112.50,1112.75,1112.25,1112.25,2290,941
02/23/2005,10:26,1112.25,1113.00,1112.25,1112.50,2246,911
02/23/2005,10:27,1112.50,1112.75,1112.25,1112.50,40,1152
02/23/2005,10:28,1112.25,1112.25,1111.75,1112.00,321,1464
02/23/2005,10:29,1112.25,1112.50,1112.00,1112.25,395,65
02/23/2005,10:30,1112.25,1112.50,1112.00,1112.25,179,926
02/23/2005,10:31,1112.25,1112.50,1112.00,1112.50,1343,276
02/23/2005,10:32,1112.50,1113.50,1112.25,1113.50,5929,482
02/23/2005,10:33,1113.50,1114.25,1113.25,1114.00,5033,2169
02/23/2005,10:34,1113.75,1114.00,1113.75,1113.75,1031,661
02/23/2005,10:35,1114.00,1114.00,1113.50,1113.50,79,1648
02/23/2005,10:36,1113.50,1113.75,1113.00,1113.25,1293,1243
02/23/2005,10:37,1113.25,1113.50,1113.25,1113.25,366,415
02/23/2005,10:38,1113.50,1113.50,1113.25,1113.50,364,96
02/23/2005,10:39,1113.50,1113.50,1113.25,1113.25,44,156
02/23/2005,10:40,1113.25,1113.50,1113.25,1113.25,494,350
02/23/2005,10:41,1113.50,1113.50,1113.00,1113.50,757,1506
02/23/2005,10:42,1113.50,1113.50,1113.25,1113.25,52,52
02/23/2005,10:43,1113.50,1113.50,1113.25,1113.50,78,109
02/23/2005,10:44,1113.50,1113.50,1113.25,1113.25,180,40
02/23/2005,10:45,1113.25,1113.50,1113.25,1113.50,741,336
02/23/2005,10:46,1113.50,1113.50,1113.00,1113.25,63,454
02/23/2005,10:47,1113.25,1113.25,1112.75,1113.25,425,1151
02/23/2005,10:48,1113.00,1113.25,1112.50,1112.50,184,1224
02/23/2005,10:49,1112.50,1113.00,1112.50,1112.75,879,864
02/23/2005,10:50,1113.00,1113.25,1112.75,1112.75,1486,139
02/23/2005,10:51,1113.00,1113.00,1112.50,1112.50,41,1121
02/23/2005,10:52,1112.50,1112.75,1112.25,1112.50,805,504
02/23/2005,10:53,1112.50,1113.00,1112.50,1112.75,485,110
02/23/2005,10:54,1113.00,1113.00,1112.75,1112.75,112,42
02/23/2005,10:55,1112.75,1113.00,1112.50,1112.75,241,542
02/23/2005,10:56,1112.50,1112.75,1112.50,1112.50,32,41
02/23/2005,10:57,1112.50,1113.00,1112.50,1113.00,337,59
02/23/2005,10:58,1113.00,1113.00,1112.25,1112.50,136,1043
02/23/2005,10:59,1112.50,1112.50,1112.25,1112.50,304,157
02/23/2005,11:00,1112.50,1113.25,1112.50,1113.25,1203,29
02/23/2005,11:01,1113.00,1113.50,1113.00,1113.50,877,277
02/23/2005,11:02,1113.50,1113.50,1113.00,1113.25,173,1814
02/23/2005,11:03,1113.00,1113.25,1113.00,1113.00,36,105
02/23/2005,11:04,1113.25,1113.25,1112.75,1113.00,359,1119
02/23/2005,11:05,1113.00,1113.25,1113.00,1113.00,132,670
02/23/2005,11:06,1113.00,1113.75,1113.00,1113.50,2603,1603
02/23/2005,11:07,1113.50,1113.50,1112.75,1112.75,1264,2463
02/23/2005,11:08,1112.75,1113.00,1112.50,1113.00,691,574
02/23/2005,11:09,1112.75,1113.25,1112.75,1113.00,568,575
02/23/2005,11:10,1112.75,1113.00,1112.75,1112.75,290,336
02/23/2005,11:11,1113.00,1113.25,1112.75,1113.00,409,136
02/23/2005,11:12,1112.75,1113.00,1112.75,1113.00,51,231
02/23/2005,11:13,1112.75,1113.00,1112.75,1112.75,13,358
02/23/2005,11:14,1112.75,1113.00,1112.50,1112.75,529,752
02/23/2005,11:15,1113.00,1113.50,1112.75,1113.25,626,520
02/23/2005,11:16,1113.25,1113.50,1113.00,1113.25,62,228
02/23/2005,11:17,1113.25,1113.50,1113.00,1113.50,185,180
02/23/2005,11:18,1113.25,1113.25,1113.00,1113.00,17,170
02/23/2005,11:19,1113.00,1113.25,1113.00,1113.25,17,123
02/23/2005,11:20,1113.00,1113.25,1112.75,1113.00,251,935
02/23/2005,11:21,1113.00,1113.25,1112.75,1113.25,624,26
02/23/2005,11:22,1113.00,1113.50,1113.00,1113.50,461,126
02/23/2005,11:23,1113.50,1113.50,1112.75,1113.00,95,684
02/23/2005,11:24,1113.00,1113.25,1113.00,1113.00,6,24
02/23/2005,11:25,1113.00,1113.00,1112.75,1113.00,26,156
02/23/2005,11:26,1113.00,1113.00,1112.50,1112.75,45,832
02/23/2005,11:27,1112.50,1112.75,1112.50,1112.75,342,331
02/23/2005,11:28,1112.50,1112.75,1112.25,1112.75,131,573
02/23/2005,11:29,1112.75,1113.00,1112.50,1113.00,914,226
02/23/2005,11:30,1112.75,1113.00,1112.75,1113.00,261,19
02/23/2005,11:31,1113.00,1113.25,1112.75,1113.00,262,305
02/23/2005,11:32,1112.75,1113.00,1112.75,1113.00,22,76
02/23/2005,11:33,1112.75,1113.00,1112.50,1112.75,245,409
02/23/2005,11:34,1112.75,1113.00,1112.50,1112.75,128,112
02/23/2005,11:35,1113.00,1113.00,1112.75,1112.75,259,53
02/23/2005,11:36,1112.75,1113.25,1112.75,1113.00,475,111
02/23/2005,11:37,1113.00,1113.00,1112.50,1112.75,106,243
02/23/2005,11:38,1112.50,1112.50,1112.25,1112.50,150,511
02/23/2005,11:39,1112.50,1112.75,1112.25,1112.75,421,19
02/23/2005,11:40,1112.50,1112.50,1112.25,1112.50,150,191
02/23/2005,11:41,1112.50,1112.50,1112.00,1112.00,168,1014
02/23/2005,11:42,1112.00,1112.00,1111.75,1112.00,174,801
02/23/2005,11:43,1111.75,1112.00,1111.75,1112.00,88,150
02/23/2005,11:44,1112.00,1112.25,1111.75,1112.00,485,336
02/23/2005,11:45,1112.00,1112.00,1111.75,1112.00,94,7
02/23/2005,11:46,1111.75,1112.00,1111.75,1112.00,110,9
02/23/2005,11:47,1112.00,1112.25,1112.00,1112.25,323,42
02/23/2005,11:48,1112.25,1112.25,1112.00,1112.25,311,64
02/23/2005,11:49,1112.00,1112.25,1112.00,1112.00,69,31
02/23/2005,11:50,1112.25,1112.50,1112.00,1112.50,196,26
02/23/2005,11:51,1112.25,1112.50,1112.25,1112.50,52,20
02/23/2005,11:52,1112.25,1112.50,1112.25,1112.50,290,30
02/23/2005,11:53,1112.25,1112.50,1112.25,1112.50,52,5
02/23/2005,11:54,1112.50,1112.50,1112.25,1112.25,38,30
02/23/2005,11:55,1112.25,1112.50,1112.25,1112.25,219,189
02/23/2005,11:56,1112.25,1112.50,1112.25,1112.25,25,16
02/23/2005,11:57,1112.50,1112.50,1112.25,1112.50,400,44
02/23/2005,11:58,1112.50,1112.50,1112.25,1112.25,23,274
02/23/2005,11:59,1112.25,1112.50,1112.00,1112.50,83,507
02/23/2005,12:00,1112.25,1112.75,1112.25,1112.75,708,67
02/23/2005,12:01,1112.50,1113.00,1112.50,1113.00,880,19
02/23/2005,12:02,1113.00,1113.00,1112.75,1113.00,74,125
02/23/2005,12:03,1113.00,1113.00,1112.75,1112.75,200,11
02/23/2005,12:04,1113.00,1113.25,1112.75,1112.75,976,372
02/23/2005,12:05,1113.00,1113.25,1112.75,1113.00,569,25
02/23/2005,12:06,1113.00,1113.25,1113.00,1113.00,134,85
02/23/2005,12:07,1113.25,1113.25,1112.50,1112.75,486,698
02/23/2005,12:08,1112.50,1112.75,1112.50,1112.50,1,156
02/23/2005,12:09,1112.50,1112.75,1112.25,1112.50,37,351
02/23/2005,12:10,1112.50,1112.50,1111.75,1112.00,465,700
02/23/2005,12:11,1112.00,1112.25,1111.00,1111.25,777,3513
02/23/2005,12:12,1111.25,1111.50,1111.25,1111.25,72,2288
02/23/2005,12:13,1111.50,1111.50,1111.25,1111.50,39,660
02/23/2005,12:14,1111.50,1111.50,1111.25,1111.25,376,93
02/23/2005,12:15,1111.50,1111.50,1111.25,1111.25,258,418
02/23/2005,12:16,1111.25,1111.50,1111.00,1111.25,359,512
02/23/2005,12:17,1111.25,1111.50,1111.25,1111.50,122,163
02/23/2005,12:18,1111.50,1112.25,1111.25,1112.00,1217,286
02/23/2005,12:19,1111.75,1112.00,1111.50,1111.75,120,195
02/23/2005,12:20,1111.75,1111.75,1111.50,1111.75,215,59
02/23/2005,12:21,1111.50,1112.00,1111.50,1112.00,205,78
02/23/2005,12:22,1112.00,1112.00,1111.25,1111.50,572,1160
02/23/2005,12:23,1111.50,1111.75,1110.25,1110.75,1274,3858
02/23/2005,12:24,1111.00,1111.00,1110.75,1110.75,47,315
02/23/2005,12:25,1110.75,1111.00,1110.75,1111.00,25,723
02/23/2005,12:26,1111.00,1111.00,1110.50,1111.00,291,712
02/23/2005,12:27,1111.00,1111.50,1110.75,1111.50,1555,68
02/23/2005,12:28,1111.50,1111.50,1111.00,1111.00,10,488
02/23/2005,12:29,1111.00,1111.25,1110.75,1111.00,820,604
02/23/2005,12:30,1111.00,1111.25,1110.75,1110.75,95,1228
02/23/2005,12:31,1111.00,1111.25,1110.75,1111.00,930,17
02/23/2005,12:32,1111.25,1111.25,1110.75,1111.00,56,544
02/23/2005,12:33,1111.00,1111.00,1110.25,1110.75,178,811
02/23/2005,12:34,1110.50,1110.75,1110.50,1110.75,11,1529
02/23/2005,12:35,1110.50,1111.25,1110.50,1111.00,1572,118
02/23/2005,12:36,1111.00,1111.25,1111.00,1111.25,13,326
02/23/2005,12:37,1111.25,1111.25,1111.00,1111.00,24,827
02/23/2005,12:38,1111.00,1111.75,1111.00,1111.75,1179,138
02/23/2005,12:39,1111.75,1111.75,1111.00,1111.25,630,712
02/23/2005,12:40,1111.25,1111.75,1111.25,1111.50,351,123
02/23/2005,12:41,1111.75,1111.75,1111.00,1111.00,136,1026
02/23/2005,12:42,1111.00,1111.25,1110.25,1110.25,842,4455
02/23/2005,12:43,1110.25,1110.75,1110.00,1110.25,1882,1788
02/23/2005,12:44,1110.25,1110.75,1110.25,1110.50,520,459
02/23/2005,12:45,1110.50,1110.75,1110.25,1110.50,56,972
02/23/2005,12:46,1110.50,1111.75,1110.25,1111.50,2608,932
02/23/2005,12:47,1111.50,1111.75,1111.25,1111.75,1355,788
02/23/2005,12:48,1111.50,1111.75,1111.25,1111.25,76,1018
02/23/2005,12:49,1111.50,1111.50,1111.25,1111.50,368,463
02/23/2005,12:50,1111.75,1112.00,1111.50,1111.75,753,316
02/23/2005,12:51,1111.75,1112.50,1111.75,1112.00,2740,2045
02/23/2005,12:52,1112.25,1112.25,1111.50,1111.75,191,486
02/23/2005,12:53,1111.75,1112.00,1111.75,1112.00,615,105
02/23/2005,12:54,1112.00,1112.25,1112.00,1112.25,174,159
02/23/2005,12:55,1112.25,1112.50,1112.00,1112.25,718,518
02/23/2005,12:56,1112.25,1112.25,1112.00,1112.25,29,16
02/23/2005,12:57,1112.25,1112.50,1112.00,1112.00,976,790
02/23/2005,12:58,1112.00,1112.50,1112.00,1112.25,342,49
02/23/2005,12:59,1112.25,1112.50,1112.25,1112.25,32,282
02/23/2005,13:00,1112.25,1112.50,1112.00,1112.25,588,564
02/23/2005,13:01,1112.25,1112.75,1111.75,1112.00,2761,2108
02/23/2005,13:02,1112.25,1112.25,1111.50,1112.00,748,547
02/23/2005,13:03,1112.00,1112.50,1111.75,1112.00,1990,757
02/23/2005,13:04,1112.00,1112.00,1111.00,1111.25,1858,3216
02/23/2005,13:05,1111.25,1112.50,1111.00,1112.25,2706,1472
02/23/2005,13:06,1112.25,1112.75,1112.00,1112.25,1810,752
02/23/2005,13:07,1112.25,1113.50,1112.00,1113.50,3953,697
02/23/2005,13:08,1113.25,1113.50,1113.00,1113.25,137,367
02/23/2005,13:09,1113.25,1113.25,1112.25,1112.50,417,1290
02/23/2005,13:10,1112.50,1112.75,1112.50,1112.50,39,171
02/23/2005,13:11,1112.50,1112.50,1112.00,1112.00,22,2010
02/23/2005,13:12,1112.00,1112.00,1111.25,1111.50,587,874
02/23/2005,13:13,1111.50,1112.00,1111.25,1111.75,497,196
02/23/2005,13:14,1111.75,1111.75,1110.75,1110.75,113,2766
02/23/2005,13:15,1110.75,1111.25,1110.50,1111.00,1294,1310
02/23/2005,13:16,1110.75,1111.25,1110.75,1111.00,455,370
02/23/2005,13:17,1111.00,1111.25,1110.75,1111.00,125,937
02/23/2005,13:18,1111.00,1111.25,1110.25,1111.00,1509,2307
02/23/2005,13:19,1111.00,1111.50,1110.75,1111.50,1530,196
02/23/2005,13:20,1111.50,1111.75,1111.25,1111.75,1748,104
02/23/2005,13:21,1111.50,1112.50,1111.50,1112.00,2366,526
02/23/2005,13:22,1112.00,1112.75,1112.00,1112.50,1486,557
02/23/2005,13:23,1112.50,1112.50,1112.25,1112.25,216,420
02/23/2005,13:24,1112.50,1112.50,1112.00,1112.25,154,562
02/23/2005,13:25,1112.25,1112.25,1112.00,1112.25,58,42
02/23/2005,13:26,1112.25,1112.50,1111.75,1112.50,394,286
02/23/2005,13:27,1112.50,1113.50,1112.25,1112.75,4500,1067
02/23/2005,13:28,1112.75,1112.75,1112.50,1112.75,631,97
02/23/2005,13:29,1112.50,1112.75,1112.50,1112.50,467,363
02/23/2005,13:30,1112.50,1113.25,1112.50,1113.25,1680,416
02/23/2005,13:31,1113.00,1113.25,1113.00,1113.00,681,491
02/23/2005,13:32,1113.25,1113.50,1113.00,1113.25,1203,741
02/23/2005,13:33,1113.25,1113.50,1113.00,1113.25,276,1302
02/23/2005,13:34,1113.25,1114.00,1113.25,1114.00,3277,820
02/23/2005,13:35,1114.00,1114.75,1114.00,1114.50,4962,1898
02/23/2005,13:36,1114.25,1115.00,1114.25,1115.00,3497,1485
02/23/2005,13:37,1114.75,1115.00,1114.50,1114.75,1518,972
02/23/2005,13:38,1114.75,1115.00,1114.25,1114.25,109,1968
02/23/2005,13:39,1114.25,1114.50,1114.00,1114.25,1105,746
02/23/2005,13:40,1114.25,1114.50,1114.00,1114.25,682,1057
02/23/2005,13:41,1114.50,1114.50,1113.75,1113.75,115,658
02/23/2005,13:42,1113.75,1114.00,1113.50,1113.75,813,849
02/23/2005,13:43,1113.75,1114.50,1113.75,1114.25,939,78
02/23/2005,13:44,1114.50,1114.50,1114.00,1114.00,687,1077
02/23/2005,13:45,1113.75,1114.00,1113.75,1114.00,64,767
02/23/2005,13:46,1113.75,1114.25,1113.75,1113.75,817,551
02/23/2005,13:47,1113.75,1114.00,1113.75,1113.75,22,958
02/23/2005,13:48,1113.75,1114.00,1113.50,1113.75,13,588
02/23/2005,13:49,1113.75,1114.50,1113.75,1114.25,996,218
02/23/2005,13:50,1114.25,1114.75,1114.25,1114.50,808,829
02/23/2005,13:51,1114.50,1115.00,1114.50,1114.75,1058,933
02/23/2005,13:52,1114.75,1115.00,1114.50,1114.50,1367,459
02/23/2005,13:53,1114.75,1114.75,1114.25,1114.25,128,751
02/23/2005,13:54,1114.25,1114.25,1113.50,1113.75,1972,1996
02/23/2005,13:55,1113.75,1114.00,1113.75,1114.00,98,114
02/23/2005,13:56,1114.00,1114.00,1113.75,1113.75,68,110
02/23/2005,13:57,1113.75,1114.00,1113.50,1113.75,203,296
02/23/2005,13:58,1113.75,1114.00,1113.75,1114.00,431,178
02/23/2005,13:59,1113.75,1114.25,1113.75,1114.25,492,37
02/23/2005,14:00,1114.00,1114.50,1114.00,1114.50,201,277
02/23/2005,14:01,1114.50,1114.75,1114.00,1114.00,403,324
02/23/2005,14:02,1114.00,1114.25,1113.75,1114.00,334,273
02/23/2005,14:03,1113.75,1114.00,1113.75,1113.75,99,49
02/23/2005,14:04,1113.75,1114.25,1113.75,1114.00,693,647
02/23/2005,14:05,1114.00,1114.75,1113.75,1114.50,1178,274
02/23/2005,14:06,1114.75,1114.75,1114.00,1114.00,44,558
02/23/2005,14:07,1114.00,1114.50,1114.00,1114.00,361,368
02/23/2005,14:08,1114.00,1114.25,1114.00,1114.25,96,39
02/23/2005,14:09,1114.25,1114.50,1114.00,1114.25,268,265
02/23/2005,14:10,1114.25,1114.50,1114.25,1114.25,20,181
02/23/2005,14:11,1114.25,1114.75,1114.25,1114.75,764,23
02/23/2005,14:12,1114.75,1115.00,1114.50,1115.00,1515,435
02/23/2005,14:13,1115.00,1115.00,1114.75,1114.75,924,94
02/23/2005,14:14,1114.75,1114.75,1114.00,1114.25,340,981
02/23/2005,14:15,1114.25,1115.00,1114.00,1115.00,1195,343
02/23/2005,14:16,1115.00,1115.50,1114.75,1115.25,3079,1032
02/23/2005,14:17,1115.25,1115.50,1115.00,1115.25,1014,369
02/23/2005,14:18,1115.25,1115.25,1114.75,1115.25,609,472
02/23/2005,14:19,1115.25,1115.75,1115.25,1115.75,2354,296
02/23/2005,14:20,1115.75,1116.25,1115.50,1116.25,3147,1221
02/23/2005,14:21,1116.25,1116.75,1115.75,1116.50,4536,2319
02/23/2005,14:22,1116.50,1117.00,1116.25,1116.50,2665,2313
02/23/2005,14:23,1116.75,1116.75,1116.25,1116.25,412,1586
02/23/2005,14:24,1116.25,1116.50,1116.00,1116.25,1083,479
02/23/2005,14:25,1116.50,1116.50,1116.00,1116.25,100,954
02/23/2005,14:26,1116.25,1116.25,1116.00,1116.00,944,621
02/23/2005,14:27,1116.00,1116.50,1116.00,1116.25,319,231
02/23/2005,14:28,1116.25,1116.75,1116.25,1116.50,1361,558
02/23/2005,14:29,1116.50,1116.75,1116.25,1116.25,533,304
02/23/2005,14:30,1116.50,1116.50,1116.00,1116.25,1055,584
02/23/2005,14:31,1116.25,1116.50,1116.00,1116.50,885,273
02/23/2005,14:32,1116.25,1116.50,1116.25,1116.25,345,317
02/23/2005,14:33,1116.25,1116.50,1116.00,1116.00,742,1031
02/23/2005,14:34,1116.25,1116.25,1116.00,1116.00,207,783
02/23/2005,14:35,1116.00,1116.25,1115.75,1116.00,414,387
02/23/2005,14:36,1116.00,1116.25,1116.00,1116.25,485,83
02/23/2005,14:37,1116.25,1116.25,1116.00,1116.00,151,394
02/23/2005,14:38,1116.00,1116.25,1116.00,1116.25,37,481
02/23/2005,14:39,1116.25,1116.50,1116.00,1116.50,1011,136
02/23/2005,14:40,1116.25,1116.50,1115.75,1116.00,59,1097
02/23/2005,14:41,1115.75,1116.00,1115.00,1115.50,1083,3843
02/23/2005,14:42,1115.25,1115.50,1114.75,1115.00,397,1179
02/23/2005,14:43,1114.75,1115.25,1114.75,1115.00,1143,734
02/23/2005,14:44,1115.00,1115.25,1114.75,1115.00,536,692
02/23/2005,14:45,1115.00,1115.50,1114.75,1115.50,898,48
02/23/2005,14:46,1115.25,1115.75,1115.00,1115.75,1808,1274
02/23/2005,14:47,1115.50,1116.00,1115.50,1115.75,900,829
02/23/2005,14:48,1115.75,1115.75,1115.50,1115.50,780,504
02/23/2005,14:49,1115.50,1115.75,1115.25,1115.50,326,379
02/23/2005,14:50,1115.50,1115.75,1115.50,1115.50,275,318
02/23/2005,14:51,1115.75,1115.75,1115.25,1115.25,161,847
02/23/2005,14:52,1115.25,1115.50,1115.25,1115.25,54,562
02/23/2005,14:53,1115.25,1115.50,1115.00,1115.25,916,644
02/23/2005,14:54,1115.00,1115.50,1115.00,1115.50,636,283
02/23/2005,14:55,1115.50,1115.50,1115.00,1115.00,57,481
02/23/2005,14:56,1115.00,1115.25,1114.50,1114.50,205,2693
02/23/2005,14:57,1114.75,1114.75,1114.25,1114.50,1254,1174
02/23/2005,14:58,1114.25,1114.50,1114.00,1114.00,851,613
02/23/2005,14:59,1114.00,1114.50,1114.00,1114.50,515,226
02/23/2005,15:00,1114.25,1114.75,1114.25,1114.50,3042,1862
02/23/2005,15:01,1114.75,1115.25,1114.50,1114.75,2996,2835
02/23/2005,15:02,1114.75,1115.00,1114.50,1115.00,945,867
02/23/2005,15:03,1115.00,1115.25,1114.75,1115.25,635,1970
02/23/2005,15:04,1115.00,1115.25,1114.75,1114.75,22,522
02/23/2005,15:05,1114.75,1115.00,1114.75,1115.00,129,204
02/23/2005,15:06,1114.75,1115.00,1114.50,1114.75,735,1518
02/23/2005,15:07,1114.75,1114.75,1114.50,1114.75,78,83
02/23/2005,15:08,1114.75,1115.00,1114.50,1114.75,395,23
02/23/2005,15:09,1114.75,1115.00,1114.75,1115.00,202,240
02/23/2005,15:10,1115.00,1115.00,1114.75,1114.75,260,327
02/23/2005,15:11,1115.00,1115.25,1114.75,1115.00,789,397
02/23/2005,15:12,1115.00,1115.00,1114.75,1114.75,57,969
02/23/2005,15:13,1114.75,1115.25,1114.75,1115.25,597,847
02/23/2005,15:14,1115.00,1115.50,1115.00,1115.25,1184,780
02/23/2005,15:15,1115.25,1116.00,1115.25,1116.00,4293,1449
02/23/2005,15:16,1115.75,1116.00,1115.75,1116.00,84,82
02/23/2005,15:31,1115.75,1116.00,1115.50,1115.75,131,334
02/23/2005,15:32,1115.75,1115.75,1115.75,1115.75,34,0
02/23/2005,15:33,1115.75,1115.75,1115.50,1115.50,7,5
02/23/2005,15:34,1115.50,1115.75,1115.50,1115.75,52,1
02/23/2005,15:35,1115.75,1115.75,1115.75,1115.75,227,0
02/23/2005,15:36,1115.50,1115.75,1115.50,1115.75,51,51
02/23/2005,15:37,1115.75,1116.00,1115.75,1115.75,148,3
02/23/2005,15:39,1116.00,1116.00,1115.75,1115.75,1,1
02/23/2005,15:41,1116.00,1116.25,1116.00,1116.00,117,113
02/23/2005,15:42,1116.00,1116.00,1115.75,1115.75,0,18
02/23/2005,15:43,1116.00,1116.25,1116.00,1116.00,42,6
02/23/2005,15:44,1116.25,1116.25,1116.25,1116.25,1,0
02/23/2005,15:45,1116.25,1116.25,1116.25,1116.25,20,0
02/23/2005,15:46,1116.25,1116.25,1116.00,1116.00,1,1
02/23/2005,15:47,1116.25,1116.25,1116.25,1116.25,9,0
02/23/2005,15:48,1116.25,1116.50,1116.00,1116.25,109,36
02/23/2005,15:49,1116.25,1116.25,1116.25,1116.25,0,1
02/23/2005,15:50,1116.25,1116.25,1116.25,1116.25,0,2
02/23/2005,15:51,1116.00,1116.00,1116.00,1116.00,0,1
02/23/2005,15:52,1116.00,1116.25,1116.00,1116.25,10,1
02/23/2005,15:54,1116.00,1116.25,1116.00,1116.25,6,2
02/23/2005,15:55,1116.00,1116.00,1116.00,1116.00,0,2
02/23/2005,15:56,1116.00,1116.00,1116.00,1116.00,0,3
02/23/2005,15:57,1116.00,1116.00,1116.00,1116.00,0,101
02/23/2005,15:58,1116.00,1116.25,1116.00,1116.25,13,43
02/23/2005,15:59,1116.25,1116.25,1116.25,1116.25,99,0
02/23/2005,16:00,1116.25,1116.25,1116.00,1116.00,10,1
02/23/2005,17:01,1116.00,1116.00,1115.75,1116.00,11,260
02/23/2005,17:02,1116.00,1116.00,1116.00,1116.00,7,0
02/23/2005,17:03,1116.00,1116.00,1115.75,1115.75,2,3
02/23/2005,17:04,1115.75,1116.00,1115.75,1116.00,1,2
02/23/2005,17:07,1115.75,1115.75,1115.75,1115.75,0,5
02/23/2005,17:08,1115.75,1115.75,1115.75,1115.75,0,7
02/23/2005,17:10,1115.75,1115.75,1115.75,1115.75,0,5
02/23/2005,17:11,1115.75,1115.75,1115.75,1115.75,0,170
02/23/2005,17:12,1115.75,1115.75,1115.75,1115.75,0,12
02/23/2005,17:13,1115.75,1115.75,1115.75,1115.75,0,7
02/23/2005,17:14,1115.75,1115.75,1115.75,1115.75,0,6
02/23/2005,17:15,1116.00,1116.00,1116.00,1116.00,1,0
02/23/2005,17:16,1115.75,1115.75,1115.75,1115.75,0,3
02/23/2005,17:18,1115.75,1115.75,1115.75,1115.75,0,33
02/23/2005,17:19,1116.00,1116.00,1116.00,1116.00,2,0
02/23/2005,17:20,1115.75,1115.75,1115.75,1115.75,0,6
02/23/2005,17:21,1115.75,1115.75,1115.75,1115.75,0,13
02/23/2005,17:23,1115.75,1115.75,1115.75,1115.75,0,5
02/23/2005,17:26,1115.75,1115.75,1115.75,1115.75,0,17
02/23/2005,17:27,1115.75,1115.75,1115.75,1115.75,0,2
02/23/2005,17:30,1115.75,1115.75,1115.75,1115.75,0,7
02/23/2005,17:31,1115.75,1115.75,1115.75,1115.75,0,9
02/23/2005,17:32,1115.75,1115.75,1115.75,1115.75,0,2
02/23/2005,17:35,1115.75,1115.75,1115.75,1115.75,0,1
02/23/2005,17:36,1115.75,1115.75,1115.75,1115.75,0,1
02/23/2005,17:40,1116.00,1116.00,1116.00,1116.00,1,0
02/23/2005,17:46,1116.00,1116.00,1115.75,1115.75,20,6
02/23/2005,17:47,1115.75,1115.75,1115.75,1115.75,0,2
02/23/2005,17:55,1115.75,1116.00,1115.75,1116.00,3,10
02/23/2005,17:58,1115.75,1115.75,1115.75,1115.75,0,50
02/23/2005,17:59,1115.75,1115.75,1115.75,1115.75,0,2
02/23/2005,18:03,1115.75,1115.75,1115.75,1115.75,0,2
02/23/2005,18:07,1115.75,1115.75,1115.75,1115.75,0,8
02/23/2005,18:10,1116.00,1116.00,1116.00,1116.00,3,0
02/23/2005,18:11,1115.75,1115.75,1115.75,1115.75,0,13
02/23/2005,18:12,1115.75,1115.75,1115.75,1115.75,0,79
02/23/2005,18:13,1115.75,1115.75,1115.50,1115.50,0,9
02/23/2005,18:14,1115.75,1115.75,1115.75,1115.75,35,0
02/23/2005,18:16,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,18:24,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,18:26,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,18:29,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,18:30,1115.50,1115.50,1115.50,1115.50,0,2
02/23/2005,18:31,1115.75,1115.75,1115.75,1115.75,26,0
02/23/2005,18:32,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,18:34,1115.75,1115.75,1115.75,1115.75,5,0
02/23/2005,18:36,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,18:38,1115.75,1116.00,1115.75,1116.00,59,0
02/23/2005,18:40,1115.75,1115.75,1115.75,1115.75,0,15
02/23/2005,18:45,1115.75,1115.75,1115.75,1115.75,0,15
02/23/2005,18:47,1115.75,1116.00,1115.75,1116.00,1,5
02/23/2005,18:48,1115.75,1115.75,1115.50,1115.50,0,58
02/23/2005,18:49,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,18:54,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,18:58,1115.75,1115.75,1115.75,1115.75,4,0
02/23/2005,19:03,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,19:05,1115.50,1115.50,1115.50,1115.50,0,10
02/23/2005,19:06,1115.50,1115.50,1115.50,1115.50,0,3
02/23/2005,19:07,1115.50,1115.50,1115.50,1115.50,0,3
02/23/2005,19:09,1115.50,1115.50,1115.50,1115.50,0,30
02/23/2005,19:11,1115.50,1115.50,1115.50,1115.50,0,109
02/23/2005,19:16,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,19:18,1115.25,1115.25,1115.25,1115.25,0,8
02/23/2005,19:19,1115.25,1115.50,1115.25,1115.50,20,3
02/23/2005,19:20,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,19:22,1115.50,1115.50,1115.50,1115.50,1,0
02/23/2005,19:27,1115.50,1115.50,1115.50,1115.50,30,0
02/23/2005,19:30,1115.50,1115.50,1115.50,1115.50,6,0
02/23/2005,19:31,1115.50,1115.50,1115.50,1115.50,3,0
02/23/2005,19:35,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,19:37,1115.50,1115.50,1115.50,1115.50,4,0
02/23/2005,19:38,1115.25,1115.50,1115.25,1115.50,2,1
02/23/2005,19:39,1115.50,1115.50,1115.50,1115.50,15,0
02/23/2005,19:41,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,19:42,1115.50,1116.00,1115.50,1116.00,212,0
02/23/2005,19:43,1115.75,1115.75,1115.50,1115.50,0,6
02/23/2005,19:44,1115.75,1115.75,1115.75,1115.75,6,0
02/23/2005,19:45,1115.75,1115.75,1115.75,1115.75,2,0
02/23/2005,19:46,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,19:48,1115.75,1115.75,1115.75,1115.75,4,0
02/23/2005,19:49,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,20:00,1115.50,1115.75,1115.50,1115.75,8,1
02/23/2005,20:03,1115.50,1115.50,1115.50,1115.50,0,4
02/23/2005,20:05,1115.75,1115.75,1115.75,1115.75,5,0
02/23/2005,20:09,1115.75,1115.75,1115.75,1115.75,18,0
02/23/2005,20:11,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,20:14,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,20:18,1115.75,1115.75,1115.75,1115.75,2,0
02/23/2005,20:19,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,20:27,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,20:31,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,20:36,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,20:39,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,20:42,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,20:43,1115.50,1115.50,1115.50,1115.50,0,9
02/23/2005,20:44,1115.50,1115.50,1115.50,1115.50,0,7
02/23/2005,20:51,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,21:08,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,21:12,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,21:13,1115.75,1115.75,1115.75,1115.75,2,0
02/23/2005,21:16,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,21:17,1115.75,1115.75,1115.75,1115.75,1,0
02/23/2005,21:31,1115.75,1115.75,1115.75,1115.75,7,0
02/23/2005,21:36,1115.75,1115.75,1115.75,1115.75,8,0
02/23/2005,21:38,1115.75,1115.75,1115.75,1115.75,10,0
02/23/2005,21:39,1115.50,1115.50,1115.50,1115.50,0,2
02/23/2005,21:40,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,21:41,1115.75,1115.75,1115.75,1115.75,10,0
02/23/2005,21:42,1115.75,1115.75,1115.50,1115.50,5,1
02/23/2005,21:46,1115.50,1115.50,1115.50,1115.50,0,48
02/23/2005,21:47,1115.50,1115.50,1115.50,1115.50,0,5
02/23/2005,21:48,1115.50,1115.50,1115.50,1115.50,0,6
02/23/2005,21:49,1115.50,1115.50,1115.50,1115.50,0,4
02/23/2005,21:55,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,21:57,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,22:02,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,22:03,1115.50,1115.50,1115.50,1115.50,26,0
02/23/2005,22:04,1115.50,1115.50,1115.50,1115.50,26,0
02/23/2005,22:06,1115.50,1115.50,1115.50,1115.50,9,0
02/23/2005,22:08,1115.50,1115.50,1115.50,1115.50,1,0
02/23/2005,22:13,1115.50,1115.50,1115.50,1115.50,2,0
02/23/2005,22:15,1115.50,1115.50,1115.50,1115.50,4,0
02/23/2005,22:16,1115.75,1115.75,1115.75,1115.75,20,0
02/23/2005,22:18,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,22:21,1115.75,1115.75,1115.75,1115.75,10,0
02/23/2005,22:22,1115.50,1115.50,1115.50,1115.50,0,10
02/23/2005,22:25,1115.50,1115.50,1115.50,1115.50,0,4
02/23/2005,22:30,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,22:31,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,22:48,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,22:49,1115.50,1115.50,1115.50,1115.50,0,5
02/23/2005,22:50,1115.50,1115.50,1115.50,1115.50,0,4
02/23/2005,22:57,1115.50,1115.75,1115.50,1115.75,1,14
02/23/2005,22:59,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,23:00,1115.50,1115.50,1115.50,1115.50,0,15
02/23/2005,23:06,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,23:12,1115.50,1115.50,1115.50,1115.50,0,1
02/23/2005,23:20,1115.25,1115.25,1115.25,1115.25,0,3
02/23/2005,23:31,1115.25,1115.25,1115.25,1115.25,0,24
02/23/2005,23:33,1115.50,1115.50,1115.50,1115.50,48,0
02/23/2005,23:34,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,23:35,1115.50,1115.50,1115.50,1115.50,4,0
02/23/2005,23:36,1115.25,1115.25,1115.25,1115.25,0,4
02/23/2005,23:41,1115.50,1115.50,1115.50,1115.50,36,0
02/23/2005,23:42,1115.50,1115.50,1115.50,1115.50,4,0
02/23/2005,23:47,1115.25,1115.25,1115.25,1115.25,0,1
02/23/2005,23:50,1115.25,1115.25,1115.25,1115.25,0,5
02/24/2005,00:02,1115.25,1115.25,1115.25,1115.25,0,44
02/24/2005,00:03,1115.00,1115.00,1115.00,1115.00,0,1
02/24/2005,00:05,1115.00,1115.00,1115.00,1115.00,0,6
02/24/2005,00:11,1115.00,1115.00,1115.00,1115.00,0,5
02/24/2005,00:12,1115.00,1115.00,1115.00,1115.00,0,2
02/24/2005,00:13,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,00:14,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,00:16,1115.00,1115.00,1115.00,1115.00,0,4
02/24/2005,00:17,1115.00,1115.25,1115.00,1115.25,1,1
02/24/2005,00:21,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,00:25,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,00:27,1115.00,1115.00,1115.00,1115.00,0,4
02/24/2005,00:32,1115.25,1115.25,1115.25,1115.25,25,0
02/24/2005,00:33,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,00:35,1115.25,1115.25,1115.25,1115.25,15,0
02/24/2005,00:36,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,00:37,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,00:40,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,00:41,1115.50,1115.50,1115.25,1115.25,1,16
02/24/2005,00:43,1115.00,1115.00,1115.00,1115.00,0,50
02/24/2005,00:49,1115.25,1115.25,1115.25,1115.25,2,0
02/24/2005,00:53,1115.25,1115.25,1115.25,1115.25,15,0
02/24/2005,00:54,1115.25,1115.25,1115.25,1115.25,5,0
02/24/2005,00:58,1115.25,1115.25,1115.25,1115.25,3,0
02/24/2005,00:59,1115.00,1115.00,1115.00,1115.00,0,82
02/24/2005,01:00,1115.00,1115.00,1115.00,1115.00,0,4
02/24/2005,01:01,1115.00,1115.00,1114.75,1115.00,20,6
02/24/2005,01:02,1115.00,1115.00,1115.00,1115.00,20,0
02/24/2005,01:06,1115.00,1115.00,1115.00,1115.00,2,0
02/24/2005,01:07,1115.00,1115.00,1115.00,1115.00,44,0
02/24/2005,01:08,1115.25,1115.25,1115.25,1115.25,2,0
02/24/2005,01:09,1115.25,1115.25,1115.25,1115.25,10,0
02/24/2005,01:12,1115.25,1115.25,1115.25,1115.25,3,0
02/24/2005,01:13,1115.25,1115.25,1115.25,1115.25,38,0
02/24/2005,01:14,1115.50,1115.50,1115.50,1115.50,16,0
02/24/2005,01:16,1115.50,1115.50,1115.50,1115.50,7,0
02/24/2005,01:19,1115.50,1115.50,1115.50,1115.50,1,0
02/24/2005,01:20,1115.25,1115.25,1115.25,1115.25,0,1
02/24/2005,01:21,1115.25,1115.25,1115.25,1115.25,0,9
02/24/2005,01:23,1115.25,1115.25,1115.25,1115.25,0,1
02/24/2005,01:25,1115.00,1115.00,1115.00,1115.00,0,1
02/24/2005,01:30,1115.25,1115.25,1115.25,1115.25,35,0
02/24/2005,01:31,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,01:35,1115.00,1115.25,1115.00,1115.25,1,10
02/24/2005,01:39,1115.00,1115.00,1115.00,1115.00,0,10
02/24/2005,01:41,1115.00,1115.00,1115.00,1115.00,0,1
02/24/2005,01:44,1115.00,1115.00,1115.00,1115.00,0,2
02/24/2005,01:47,1115.25,1115.25,1115.25,1115.25,42,0
02/24/2005,01:48,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,01:49,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,01:50,1115.25,1115.25,1115.25,1115.25,1,0
02/24/2005,01:51,1115.25,1115.25,1115.25,1115.25,75,0
02/24/2005,01:54,1115.00,1115.25,1115.00,1115.25,1,1
02/24/2005,01:58,1115.00,1115.00,1115.00,1115.00,0,20
02/24/2005,01:59,1115.00,1115.00,1115.00,1115.00,0,8
02/24/2005,02:00,1115.00,1115.25,1115.00,1115.25,50,42
02/24/2005,02:01,1115.25,1115.25,1115.25,1115.25,17,0
02/24/2005,02:02,1115.25,1115.25,1115.00,1115.25,2,1
02/24/2005,02:03,1115.25,1115.25,1115.25,1115.25,4,0
02/24/2005,02:04,1115.00,1115.25,1115.00,1115.00,25,170
02/24/2005,02:05,1115.00,1115.00,1115.00,1115.00,0,2
02/24/2005,02:06,1115.00,1115.00,1115.00,1115.00,0,15
02/24/2005,02:07,1115.00,1115.00,1114.50,1114.75,7,524
02/24/2005,02:08,1114.75,1114.75,1114.50,1114.75,33,1
02/24/2005,02:09,1114.75,1114.75,1114.50,1114.75,2,5
02/24/2005,02:10,1114.75,1114.75,1114.50,1114.75,113,1
02/24/2005,02:11,1114.75,1114.75,1114.75,1114.75,2,0
02/24/2005,02:12,1114.75,1114.75,1114.75,1114.75,1,0
02/24/2005,02:13,1114.75,1114.75,1114.50,1114.50,1,1
02/24/2005,02:15,1114.50,1114.50,1114.25,1114.50,73,262
02/24/2005,02:16,1114.50,1114.50,1114.25,1114.25,7,96
02/24/2005,02:17,1114.50,1114.50,1114.50,1114.50,2,0
02/24/2005,02:18,1114.25,1114.50,1114.25,1114.50,47,116
02/24/2005,02:19,1114.25,1114.50,1114.25,1114.25,73,11
02/24/2005,02:20,1114.25,1114.50,1114.25,1114.50,70,1
02/24/2005,02:21,1114.50,1114.50,1114.25,1114.25,3,160
02/24/2005,02:22,1114.25,1114.25,1114.25,1114.25,0,91
02/24/2005,02:23,1114.50,1114.75,1114.25,1114.75,302,1
02/24/2005,02:24,1114.75,1114.75,1114.75,1114.75,91,0
02/24/2005,02:25,1114.50,1114.50,1114.50,1114.50,0,1
02/24/2005,02:26,1114.75,1114.75,1114.75,1114.75,17,0
02/24/2005,02:27,1114.50,1114.50,1114.50,1114.50,0,169
02/24/2005,02:28,1114.50,1114.50,1114.25,1114.25,0,57
02/24/2005,02:29,1114.25,1114.25,1114.00,1114.25,3,273
02/24/2005,02:30,1114.25,1114.25,1114.25,1114.25,181,0
02/24/2005,02:31,1114.25,1114.25,1114.00,1114.00,77,9
02/24/2005,02:32,1114.25,1114.25,1113.75,1114.00,21,266
02/24/2005,02:33,1113.75,1114.00,1113.75,1114.00,3,7
02/24/2005,02:34,1114.00,1114.00,1113.75,1114.00,120,1
02/24/2005,02:35,1114.00,1114.25,1114.00,1114.25,151,0
02/24/2005,02:36,1114.25,1114.25,1114.25,1114.25,105,0
02/24/2005,02:38,1114.25,1114.25,1114.25,1114.25,1,0
02/24/2005,02:39,1114.00,1114.00,1114.00,1114.00,0,103
02/24/2005,02:43,1114.25,1114.25,1114.25,1114.25,103,0
02/24/2005,02:44,1114.25,1114.25,1114.00,1114.25,22,5
02/24/2005,02:46,1114.25,1114.25,1114.00,1114.00,30,6
02/24/2005,02:47,1114.00,1114.00,1114.00,1114.00,0,129
02/24/2005,02:48,1113.75,1114.00,1113.75,1114.00,16,35
02/24/2005,02:49,1114.00,1114.00,1114.00,1114.00,21,0
02/24/2005,02:50,1114.00,1114.00,1113.75,1114.00,54,3
02/24/2005,02:51,1113.75,1114.00,1113.75,1114.00,7,5
02/24/2005,02:53,1114.00,1114.00,1114.00,1114.00,27,0
02/24/2005,02:55,1113.75,1113.75,1113.50,1113.75,62,237
02/24/2005,02:56,1113.75,1113.75,1113.75,1113.75,98,0
02/24/2005,02:57,1113.75,1113.75,1113.75,1113.75,51,0
02/24/2005,02:58,1113.50,1113.75,1113.50,1113.75,5,24
02/24/2005,02:59,1113.75,1113.75,1113.50,1113.50,2,10
02/24/2005,03:00,1113.75,1113.75,1113.50,1113.50,30,2
02/24/2005,03:01,1113.50,1113.50,1113.25,1113.50,3,372
02/24/2005,03:02,1113.25,1113.25,1113.25,1113.25,0,1
02/24/2005,03:03,1113.50,1113.50,1113.50,1113.50,131,0
02/24/2005,03:04,1113.50,1113.50,1113.50,1113.50,5,0
02/24/2005,03:05,1113.75,1113.75,1113.50,1113.50,8,15
02/24/2005,03:06,1113.50,1113.50,1113.50,1113.50,0,159
02/24/2005,03:07,1113.50,1113.50,1113.50,1113.50,0,26
02/24/2005,03:08,1113.50,1113.75,1113.50,1113.75,100,20
02/24/2005,03:09,1113.75,1113.75,1113.75,1113.75,43,0
02/24/2005,03:10,1113.75,1113.75,1113.75,1113.75,2,0
02/24/2005,03:11,1113.50,1113.75,1113.50,1113.50,3,162
02/24/2005,03:12,1113.50,1113.50,1113.50,1113.50,0,80
02/24/2005,03:13,1113.75,1113.75,1113.50,1113.50,3,43
02/24/2005,03:14,1113.50,1113.50,1113.50,1113.50,0,7
02/24/2005,03:15,1113.50,1113.50,1113.50,1113.50,0,23
02/24/2005,03:16,1113.50,1113.50,1113.50,1113.50,0,25
02/24/2005,03:17,1113.50,1113.75,1113.50,1113.75,13,258
02/24/2005,03:18,1113.75,1113.75,1113.75,1113.75,196,0
02/24/2005,03:19,1113.50,1113.75,1113.50,1113.75,57,3
02/24/2005,03:20,1113.75,1113.75,1113.75,1113.75,11,0
02/24/2005,03:21,1113.75,1113.75,1113.75,1113.75,12,0
02/24/2005,03:22,1113.75,1113.75,1113.75,1113.75,16,0
02/24/2005,03:23,1114.00,1114.00,1114.00,1114.00,161,0
02/24/2005,03:24,1114.00,1114.00,1114.00,1114.00,31,0
02/24/2005,03:25,1114.00,1114.00,1114.00,1114.00,4,0
02/24/2005,03:27,1113.75,1113.75,1113.75,1113.75,0,26
02/24/2005,03:29,1113.75,1113.75,1113.75,1113.75,0,21
02/24/2005,03:30,1113.50,1113.50,1113.50,1113.50,0,28
02/24/2005,03:32,1113.75,1113.75,1113.75,1113.75,4,0
02/24/2005,03:33,1113.75,1114.00,1113.75,1114.00,62,0
02/24/2005,03:34,1114.00,1114.00,1114.00,1114.00,20,0
02/24/2005,03:35,1113.75,1114.00,1113.75,1114.00,16,1
02/24/2005,03:36,1114.00,1114.25,1114.00,1114.00,54,1
02/24/2005,03:38,1114.25,1114.25,1114.25,1114.25,5,0
02/24/2005,03:39,1114.25,1114.25,1114.25,1114.25,1,0
02/24/2005,03:40,1114.25,1114.25,1114.25,1114.25,3,0
02/24/2005,03:41,1114.25,1114.25,1114.25,1114.25,111,0
02/24/2005,03:42,1114.25,1114.25,1114.25,1114.25,6,0
02/24/2005,03:43,1114.25,1114.25,1114.25,1114.25,10,0
02/24/2005,03:44,1114.00,1114.00,1114.00,1114.00,0,36
02/24/2005,03:45,1114.00,1114.25,1114.00,1114.25,1,15
02/24/2005,03:46,1114.00,1114.00,1114.00,1114.00,0,15
02/24/2005,03:47,1114.25,1114.25,1114.25,1114.25,24,0
02/24/2005,03:48,1114.00,1114.00,1114.00,1114.00,0,71
02/24/2005,03:49,1114.00,1114.00,1114.00,1114.00,0,3
02/24/2005,03:51,1114.00,1114.00,1114.00,1114.00,0,42
02/24/2005,03:52,1114.00,1114.00,1114.00,1114.00,0,24
02/24/2005,03:53,1114.00,1114.00,1114.00,1114.00,0,2
02/24/2005,03:54,1113.75,1113.75,1113.75,1113.75,0,3
02/24/2005,03:55,1113.75,1114.00,1113.75,1114.00,51,104
02/24/2005,03:57,1113.75,1114.00,1113.75,1113.75,1,18
02/24/2005,03:58,1113.75,1113.75,1113.50,1113.75,1,6
02/24/2005,03:59,1113.50,1113.50,1113.50,1113.50,0,1
02/24/2005,04:01,1113.75,1113.75,1113.75,1113.75,2,0
02/24/2005,04:02,1113.75,1113.75,1113.75,1113.75,1,0
02/24/2005,04:03,1113.75,1114.00,1113.75,1114.00,17,0
02/24/2005,04:05,1113.75,1114.00,1113.75,1114.00,45,15
02/24/2005,04:06,1113.75,1113.75,1113.75,1113.75,0,55
02/24/2005,04:07,1113.75,1114.00,1113.75,1114.00,1,9
02/24/2005,04:08,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,04:09,1113.75,1113.75,1113.75,1113.75,0,7
02/24/2005,04:10,1113.75,1113.75,1113.75,1113.75,0,12
02/24/2005,04:12,1113.75,1113.75,1113.75,1113.75,0,6
02/24/2005,04:13,1114.00,1114.00,1114.00,1114.00,24,0
02/24/2005,04:14,1113.75,1114.00,1113.75,1114.00,2,1
02/24/2005,04:16,1113.75,1113.75,1113.75,1113.75,0,3
02/24/2005,04:17,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,04:18,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,04:19,1113.75,1113.75,1113.75,1113.75,0,56
02/24/2005,04:20,1113.75,1113.75,1113.75,1113.75,0,8
02/24/2005,04:21,1113.75,1114.00,1113.75,1114.00,1,1
02/24/2005,04:23,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,04:24,1114.00,1114.00,1114.00,1114.00,1,0
02/24/2005,04:25,1114.00,1114.00,1114.00,1114.00,6,0
02/24/2005,04:26,1114.00,1114.00,1114.00,1114.00,107,0
02/24/2005,04:27,1114.00,1114.00,1114.00,1114.00,8,0
02/24/2005,04:28,1114.00,1114.00,1114.00,1114.00,15,0
02/24/2005,04:29,1114.00,1114.00,1114.00,1114.00,5,0
02/24/2005,04:30,1114.00,1114.00,1114.00,1114.00,11,0
02/24/2005,04:31,1114.00,1114.00,1114.00,1114.00,4,0
02/24/2005,04:32,1114.00,1114.00,1114.00,1114.00,5,0
02/24/2005,04:33,1114.25,1114.25,1114.25,1114.25,2,0
02/24/2005,04:34,1114.00,1114.00,1114.00,1114.00,0,1
02/24/2005,04:36,1114.25,1114.25,1114.25,1114.25,3,0
02/24/2005,04:37,1114.00,1114.00,1113.75,1113.75,0,52
02/24/2005,04:38,1113.75,1113.75,1113.75,1113.75,0,10
02/24/2005,04:40,1113.75,1113.75,1113.75,1113.75,0,5
02/24/2005,04:43,1114.00,1114.00,1114.00,1114.00,10,0
02/24/2005,04:44,1113.75,1113.75,1113.75,1113.75,0,3
02/24/2005,04:45,1113.75,1113.75,1113.50,1113.50,0,54
02/24/2005,04:46,1113.75,1114.00,1113.50,1114.00,51,5
02/24/2005,04:47,1113.50,1113.50,1113.50,1113.50,0,25
02/24/2005,04:48,1113.75,1113.75,1113.75,1113.75,5,0
02/24/2005,04:49,1113.50,1114.00,1113.50,1114.00,5,1
02/24/2005,04:50,1114.00,1114.00,1113.75,1113.75,1,1
02/24/2005,04:51,1113.75,1113.75,1113.75,1113.75,0,5
02/24/2005,04:54,1113.75,1113.75,1113.75,1113.75,0,20
02/24/2005,04:55,1114.00,1114.00,1114.00,1114.00,1,0
02/24/2005,04:56,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,04:57,1113.75,1113.75,1113.75,1113.75,0,3
02/24/2005,04:58,1113.75,1113.75,1113.75,1113.75,0,5
02/24/2005,05:00,1113.50,1113.50,1113.50,1113.50,0,9
02/24/2005,05:01,1113.50,1113.50,1113.50,1113.50,0,6
02/24/2005,05:03,1113.75,1113.75,1113.75,1113.75,9,0
02/24/2005,05:05,1113.50,1113.50,1113.50,1113.50,0,10
02/24/2005,05:07,1113.50,1113.50,1113.50,1113.50,0,5
02/24/2005,05:08,1113.50,1113.50,1113.50,1113.50,0,2
02/24/2005,05:09,1113.75,1113.75,1113.75,1113.75,10,0
02/24/2005,05:10,1113.75,1113.75,1113.50,1113.50,2,1
02/24/2005,05:11,1113.50,1113.50,1113.50,1113.50,0,1
02/24/2005,05:12,1113.75,1113.75,1113.75,1113.75,32,0
02/24/2005,05:13,1113.75,1113.75,1113.75,1113.75,13,0
02/24/2005,05:15,1114.00,1114.00,1114.00,1114.00,4,0
02/24/2005,05:16,1113.75,1114.00,1113.75,1114.00,4,1
02/24/2005,05:18,1114.00,1114.00,1114.00,1114.00,61,0
02/24/2005,05:19,1114.00,1114.00,1114.00,1114.00,1,0
02/24/2005,05:20,1114.00,1114.00,1114.00,1114.00,5,0
02/24/2005,05:21,1114.00,1114.00,1114.00,1114.00,2,0
02/24/2005,05:22,1113.75,1113.75,1113.75,1113.75,0,45
02/24/2005,05:23,1113.75,1113.75,1113.75,1113.75,0,43
02/24/2005,05:24,1113.75,1114.00,1113.75,1114.00,1,170
02/24/2005,05:25,1113.75,1113.75,1113.75,1113.75,0,5
02/24/2005,05:26,1113.75,1113.75,1113.75,1113.75,0,7
02/24/2005,05:28,1113.75,1113.75,1113.75,1113.75,0,2
02/24/2005,05:29,1113.75,1113.75,1113.75,1113.75,0,4
02/24/2005,05:30,1113.75,1113.75,1113.75,1113.75,0,2
02/24/2005,05:31,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,05:33,1113.75,1113.75,1113.75,1113.75,0,5
02/24/2005,05:34,1113.75,1113.75,1113.75,1113.75,0,23
02/24/2005,05:36,1113.75,1114.00,1113.75,1114.00,160,3
02/24/2005,05:37,1114.00,1114.00,1114.00,1114.00,79,0
02/24/2005,05:38,1114.25,1114.25,1114.25,1114.25,5,0
02/24/2005,05:39,1114.25,1114.25,1114.25,1114.25,3,0
02/24/2005,05:40,1114.25,1114.25,1114.25,1114.25,10,0
02/24/2005,05:41,1114.00,1114.25,1114.00,1114.00,15,23
02/24/2005,05:42,1114.00,1114.00,1114.00,1114.00,0,1
02/24/2005,05:44,1114.00,1114.00,1114.00,1114.00,0,5
02/24/2005,05:45,1114.00,1114.00,1114.00,1114.00,0,6
02/24/2005,05:46,1114.00,1114.00,1114.00,1114.00,0,1
02/24/2005,05:47,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,05:50,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,05:51,1113.75,1113.75,1113.75,1113.75,0,2
02/24/2005,05:52,1113.75,1114.00,1113.75,1114.00,76,2
02/24/2005,05:53,1114.25,1114.25,1114.25,1114.25,1,0
02/24/2005,05:54,1114.00,1114.25,1114.00,1114.00,1,142
02/24/2005,05:56,1114.00,1114.00,1114.00,1114.00,0,10
02/24/2005,05:57,1114.25,1114.25,1114.25,1114.25,52,0
02/24/2005,05:58,1114.25,1114.25,1114.25,1114.25,4,0
02/24/2005,06:00,1114.25,1114.25,1114.25,1114.25,25,0
02/24/2005,06:01,1114.25,1114.25,1114.25,1114.25,1,0
02/24/2005,06:02,1114.25,1114.25,1114.25,1114.25,3,0
02/24/2005,06:05,1114.25,1114.25,1114.25,1114.25,2,0
02/24/2005,06:07,1114.25,1114.25,1114.25,1114.25,105,0
02/24/2005,06:09,1114.25,1114.25,1114.00,1114.00,11,1
02/24/2005,06:12,1114.00,1114.00,1114.00,1114.00,0,13
02/24/2005,06:13,1114.25,1114.25,1114.25,1114.25,8,0
02/24/2005,06:14,1114.25,1114.25,1114.25,1114.25,1,0
02/24/2005,06:16,1114.25,1114.50,1114.25,1114.50,88,0
02/24/2005,06:17,1114.25,1114.25,1114.25,1114.25,0,1
02/24/2005,06:18,1114.25,1114.25,1114.25,1114.25,0,46
02/24/2005,06:19,1114.25,1114.25,1114.25,1114.25,0,2
02/24/2005,06:20,1114.25,1114.25,1114.25,1114.25,0,1
02/24/2005,06:21,1114.25,1114.25,1114.00,1114.00,0,4
02/24/2005,06:22,1114.25,1114.25,1114.00,1114.00,5,204
02/24/2005,06:23,1114.00,1114.00,1114.00,1114.00,0,150
02/24/2005,06:24,1114.00,1114.00,1114.00,1114.00,0,36
02/24/2005,06:25,1114.00,1114.00,1114.00,1114.00,0,20
02/24/2005,06:26,1114.00,1114.00,1114.00,1114.00,0,6
02/24/2005,06:27,1114.00,1114.00,1113.75,1113.75,0,4
02/24/2005,06:28,1113.75,1114.00,1113.75,1113.75,82,2
02/24/2005,06:29,1114.00,1114.00,1114.00,1114.00,36,0
02/24/2005,06:30,1114.00,1114.00,1114.00,1114.00,2,0
02/24/2005,06:31,1114.00,1114.00,1114.00,1114.00,5,0
02/24/2005,06:32,1114.25,1114.25,1114.00,1114.00,1,2
02/24/2005,06:33,1114.00,1114.00,1114.00,1114.00,0,1
02/24/2005,06:34,1114.00,1114.25,1114.00,1114.25,8,6
02/24/2005,06:35,1114.00,1114.00,1114.00,1114.00,0,1
02/24/2005,06:36,1114.00,1114.00,1114.00,1114.00,0,94
02/24/2005,06:37,1114.00,1114.00,1114.00,1114.00,0,28
02/24/2005,06:38,1114.00,1114.00,1114.00,1114.00,0,6
02/24/2005,06:40,1114.00,1114.00,1114.00,1114.00,0,13
02/24/2005,06:41,1114.00,1114.25,1114.00,1114.25,55,51
02/24/2005,06:42,1114.25,1114.25,1114.25,1114.25,49,0
02/24/2005,06:43,1114.25,1114.25,1114.25,1114.25,2,0
02/24/2005,06:46,1114.00,1114.25,1114.00,1114.25,20,2
02/24/2005,06:49,1114.00,1114.25,1114.00,1114.25,30,5
02/24/2005,06:50,1114.25,1114.25,1114.00,1114.25,49,4
02/24/2005,06:51,1114.25,1114.25,1114.25,1114.25,7,0
02/24/2005,06:52,1114.00,1114.25,1114.00,1114.25,1,1
02/24/2005,06:53,1114.00,1114.25,1114.00,1114.00,1,5
02/24/2005,06:54,1114.25,1114.25,1114.00,1114.00,4,1
02/24/2005,06:55,1114.00,1114.00,1114.00,1114.00,0,16
02/24/2005,06:56,1114.00,1114.00,1114.00,1114.00,0,1
02/24/2005,06:57,1114.00,1114.00,1114.00,1114.00,0,198
02/24/2005,06:58,1113.75,1113.75,1113.75,1113.75,0,1
02/24/2005,07:00,1114.00,1114.00,1113.75,1113.75,15,1
02/24/2005,07:01,1113.75,1114.00,1113.75,1114.00,15,212
02/24/2005,07:02,1113.75,1113.75,1113.75,1113.75,0,8
02/24/2005,07:03,1113.75,1113.75,1113.75,1113.75,0,49
02/24/2005,07:04,1113.75,1113.75,1113.75,1113.75,0,287
02/24/2005,07:05,1113.75,1113.75,1113.50,1113.75,23,112
02/24/2005,07:06,1113.50,1113.75,1113.50,1113.75,21,2
02/24/2005,07:07,1113.75,1113.75,1113.50,1113.75,15,6
02/24/2005,07:08,1113.75,1113.75,1113.75,1113.75,157,0
02/24/2005,07:09,1113.75,1113.75,1113.75,1113.75,21,0
02/24/2005,07:10,1113.75,1113.75,1113.75,1113.75,22,0
02/24/2005,07:11,1114.00,1114.00,1114.00,1114.00,52,0
02/24/2005,07:12,1114.00,1114.00,1113.75,1114.00,22,2
02/24/2005,07:13,1113.75,1114.00,1113.75,1113.75,2,306
02/24/2005,07:14,1113.75,1114.00,1113.75,1113.75,2,2
02/24/2005,07:15,1114.00,1114.00,1113.75,1113.75,1,4
02/24/2005,07:16,1114.00,1114.00,1113.75,1113.75,1,19
02/24/2005,07:17,1114.00,1114.00,1113.75,1113.75,1,2
02/24/2005,07:18,1114.00,1114.00,1113.75,1113.75,3,3
02/24/2005,07:19,1113.75,1113.75,1113.75,1113.75,0,7
02/24/2005,07:20,1113.75,1114.00,1113.75,1114.00,2,14
02/24/2005,07:21,1113.75,1114.00,1113.75,1113.75,5,2
02/24/2005,07:22,1113.75,1114.00,1113.75,1114.00,2,1
02/24/2005,07:23,1114.00,1114.00,1114.00,1114.00,4,0
02/24/2005,07:24,1113.75,1114.00,1113.75,1114.00,2,101
02/24/2005,07:25,1114.00,1114.00,1113.75,1114.00,11,2
02/24/2005,07:26,1114.00,1114.00,1114.00,1114.00,5,0
02/24/2005,07:27,1113.75,1114.00,1113.75,1114.00,58,77
02/24/2005,07:28,1113.75,1114.00,1113.75,1113.75,33,36
02/24/2005,07:29,1114.00,1114.00,1113.75,1114.00,95,102
02/24/2005,07:30,1114.00,1114.50,1114.00,1114.25,477,35
02/24/2005,07:31,1114.25,1114.25,1113.50,1114.00,443,327
02/24/2005,07:32,1114.25,1114.50,1114.00,1114.25,307,86
02/24/2005,07:33,1114.25,1114.25,1114.00,1114.00,0,61
02/24/2005,07:34,1114.25,1114.25,1114.00,1114.00,117,192
02/24/2005,07:35,1114.00,1114.25,1114.00,1114.00,16,116
02/24/2005,07:36,1114.00,1114.25,1113.75,1113.75,2,47
02/24/2005,07:37,1114.00,1114.00,1113.75,1113.75,10,132
02/24/2005,07:38,1113.75,1113.75,1113.75,1113.75,0,41
02/24/2005,07:39,1113.75,1113.75,1113.75,1113.75,0,19
02/24/2005,07:40,1114.00,1114.00,1114.00,1114.00,6,0
02/24/2005,07:41,1114.00,1114.25,1113.75,1113.75,240,38
02/24/2005,07:42,1114.00,1114.00,1113.50,1113.50,3,537
02/24/2005,07:43,1113.75,1113.75,1113.50,1113.75,232,2
02/24/2005,07:44,1113.75,1114.00,1113.75,1113.75,147,15
02/24/2005,07:45,1114.00,1114.00,1113.75,1113.75,109,2
02/24/2005,07:46,1114.00,1114.25,1114.00,1114.00,48,9
02/24/2005,07:47,1114.00,1114.25,1114.00,1114.00,101,27
02/24/2005,07:48,1114.25,1114.50,1114.00,1114.50,425,9
02/24/2005,07:49,1114.25,1114.50,1114.00,1114.25,92,146
02/24/2005,07:50,1114.25,1114.50,1114.25,1114.25,7,222
02/24/2005,07:51,1114.25,1114.25,1114.25,1114.25,0,40
02/24/2005,07:52,1114.50,1114.50,1114.25,1114.25,1,179
02/24/2005,07:53,1114.25,1114.25,1114.25,1114.25,0,38
02/24/2005,07:54,1114.25,1114.25,1114.25,1114.25,0,14
02/24/2005,07:55,1114.50,1114.50,1114.25,1114.25,1,1
02/24/2005,07:56,1114.50,1114.50,1114.25,1114.25,15,4
02/24/2005,07:57,1114.25,1114.25,1114.25,1114.25,0,2
02/24/2005,07:58,1114.50,1114.50,1114.25,1114.25,2,2
02/24/2005,07:59,1114.25,1114.25,1114.25,1114.25,0,4
02/24/2005,08:00,1114.25,1114.25,1114.25,1114.25,0,53
02/24/2005,08:01,1114.25,1114.25,1114.25,1114.25,0,234
02/24/2005,08:02,1114.25,1114.25,1114.00,1114.25,190,82
02/24/2005,08:03,1114.00,1114.25,1114.00,1114.00,129,13
02/24/2005,08:04,1114.00,1114.25,1114.00,1114.00,2,4
02/24/2005,08:05,1114.25,1114.25,1114.25,1114.25,76,0
02/24/2005,08:06,1114.25,1114.25,1114.00,1114.00,184,2
02/24/2005,08:07,1114.25,1114.25,1113.75,1114.00,76,234
02/24/2005,08:08,1114.00,1114.00,1114.00,1114.00,102,0
02/24/2005,08:09,1114.00,1114.00,1114.00,1114.00,54,0
02/24/2005,08:10,1114.00,1114.00,1114.00,1114.00,3,0
02/24/2005,08:11,1114.00,1114.00,1113.75,1113.75,61,25
02/24/2005,08:12,1113.75,1114.00,1113.75,1113.75,1,6
02/24/2005,08:13,1113.75,1114.00,1113.50,1114.00,253,209
02/24/2005,08:14,1113.75,1113.75,1113.75,1113.75,0,3
02/24/2005,08:15,1114.00,1114.00,1114.00,1114.00,479,0
02/24/2005,08:16,1114.00,1114.00,1113.75,1114.00,147,115
02/24/2005,08:17,1114.00,1114.00,1113.75,1113.75,316,51
02/24/2005,08:18,1114.00,1114.00,1113.75,1113.75,2,3
02/24/2005,08:19,1113.75,1113.75,1113.50,1113.75,7,171
02/24/2005,08:20,1113.75,1113.75,1113.50,1113.50,71,427
02/24/2005,08:21,1113.75,1113.75,1113.25,1113.50,35,169
02/24/2005,08:22,1113.50,1113.50,1113.25,1113.50,284,1
02/24/2005,08:23,1113.50,1113.50,1113.50,1113.50,4,0
02/24/2005,08:24,1113.50,1113.75,1113.50,1113.50,105,3
02/24/2005,08:25,1113.75,1113.75,1113.75,1113.75,162,0
02/24/2005,08:26,1114.00,1114.00,1113.75,1113.75,12,27
02/24/2005,08:27,1113.75,1114.00,1113.75,1114.00,110,67
02/24/2005,08:28,1113.75,1114.25,1113.75,1113.75,129,45
02/24/2005,08:29,1114.00,1114.00,1113.75,1114.00,38,1
02/24/2005,08:30,1114.00,1114.00,1113.75,1114.00,117,728
02/24/2005,08:31,1113.75,1114.00,1113.50,1113.50,634,1364
02/24/2005,08:32,1113.75,1114.00,1113.25,1113.75,1054,720
02/24/2005,08:33,1114.00,1114.25,1113.75,1114.25,857,140
02/24/2005,08:34,1114.25,1114.25,1113.75,1114.00,357,1032
02/24/2005,08:35,1114.00,1114.50,1113.75,1114.25,1095,462
02/24/2005,08:36,1114.25,1114.75,1114.25,1114.75,2046,573
02/24/2005,08:37,1114.50,1115.00,1114.50,1115.00,1817,1279
02/24/2005,08:38,1115.00,1115.25,1114.50,1114.75,1846,1521
02/24/2005,08:39,1114.75,1114.75,1114.25,1114.25,451,1836
02/24/2005,08:40,1114.50,1115.00,1114.25,1114.75,1274,583
02/24/2005,08:41,1114.75,1115.00,1114.50,1115.00,1784,100
02/24/2005,08:42,1115.00,1115.00,1114.00,1114.00,179,3368
02/24/2005,08:43,1114.25,1114.25,1113.75,1114.00,425,1417
02/24/2005,08:44,1114.25,1114.25,1113.50,1113.75,207,1209
02/24/2005,08:45,1113.50,1114.25,1113.25,1113.25,975,2018
02/24/2005,08:46,1113.25,1113.50,1112.75,1113.25,1090,3395
02/24/2005,08:47,1113.25,1113.25,1112.50,1112.75,833,2450
02/24/2005,08:48,1112.50,1113.00,1112.25,1112.75,1370,1885
02/24/2005,08:49,1112.75,1113.00,1112.50,1112.75,545,869
02/24/2005,08:50,1112.75,1113.00,1112.25,1112.50,803,2495
02/24/2005,08:51,1112.50,1112.75,1111.50,1111.75,601,3337
02/24/2005,08:52,1111.75,1112.25,1111.50,1112.00,1737,1736
02/24/2005,08:53,1111.75,1112.50,1111.75,1112.50,1870,231
02/24/2005,08:54,1112.50,1112.50,1111.50,1111.50,295,2189
02/24/2005,08:55,1111.50,1111.75,1111.00,1111.75,2998,4140
02/24/2005,08:56,1111.75,1111.75,1111.50,1111.50,721,239
02/24/2005,08:57,1111.75,1112.00,1111.50,1111.75,1260,157
02/24/2005,08:58,1112.00,1112.50,1111.75,1112.25,3056,275
02/24/2005,08:59,1112.25,1112.75,1112.00,1112.50,1152,926
02/24/2005,09:00,1112.50,1112.50,1111.75,1111.75,809,1181
02/24/2005,09:01,1112.00,1112.50,1111.50,1111.50,1339,2528
02/24/2005,09:02,1111.75,1111.75,1111.00,1111.25,961,1992
02/24/2005,09:03,1111.25,1111.50,1111.00,1111.50,1745,688
02/24/2005,09:04,1111.50,1112.00,1111.25,1111.75,561,163
02/24/2005,09:05,1111.75,1112.00,1111.75,1111.75,509,1135
02/24/2005,09:06,1112.00,1112.50,1111.75,1112.00,2352,1441
02/24/2005,09:07,1112.00,1112.25,1111.75,1112.00,1014,570
02/24/2005,09:08,1112.25,1112.75,1112.00,1112.75,1132,149
02/24/2005,09:09,1112.50,1113.25,1112.50,1112.75,3458,509
02/24/2005,09:10,1112.75,1113.25,1112.75,1113.00,1736,816
02/24/2005,09:11,1113.00,1113.25,1112.50,1112.75,1494,2440
02/24/2005,09:12,1112.75,1113.25,1112.75,1113.00,2329,147
02/24/2005,09:13,1113.00,1113.50,1112.75,1113.50,2323,1879
02/24/2005,09:14,1113.75,1114.50,1113.50,1114.00,2790,1708
02/24/2005,09:15,1114.00,1115.00,1114.00,1114.25,3169,1481
02/24/2005,09:16,1114.25,1114.50,1114.00,1114.25,377,1323
02/24/2005,09:17,1114.50,1114.50,1114.00,1114.25,530,948
02/24/2005,09:18,1114.25,1114.25,1113.75,1114.00,663,999
02/24/2005,09:19,1114.00,1115.00,1114.00,1114.50,1700,712
02/24/2005,09:20,1114.50,1114.50,1114.00,1114.25,138,354
02/24/2005,09:21,1114.25,1114.75,1114.00,1114.25,931,766
02/24/2005,09:22,1114.25,1115.25,1114.25,1115.00,1939,731
02/24/2005,09:23,1115.00,1115.00,1114.25,1114.25,1204,904
02/24/2005,09:24,1114.50,1114.75,1114.25,1114.25,892,256
02/24/2005,09:25,1114.25,1114.50,1113.75,1114.00,502,1210
02/24/2005,09:26,1114.00,1114.25,1113.75,1114.00,307,1004
02/24/2005,09:27,1113.75,1114.00,1113.75,1114.00,183,135
02/24/2005,09:28,1114.00,1114.25,1113.75,1114.25,348,30
02/24/2005,09:29,1114.25,1114.50,1114.00,1114.50,513,162
02/24/2005,09:30,1114.50,1114.50,1113.50,1113.50,989,2427
02/24/2005,09:31,1113.75,1115.50,1113.50,1115.25,6762,2457
02/24/2005,09:32,1115.00,1116.25,1114.75,1116.25,5632,1745
02/24/2005,09:33,1116.25,1117.50,1116.00,1117.25,8835,4827
02/24/2005,09:34,1117.25,1118.00,1117.00,1118.00,4959,2493
02/24/2005,09:35,1118.25,1118.25,1117.00,1117.75,2767,3769
02/24/2005,09:36,1117.75,1118.00,1117.25,1117.25,1347,1415
02/24/2005,09:37,1117.25,1117.50,1117.00,1117.00,1083,1891
02/24/2005,09:38,1117.00,1117.25,1116.50,1116.75,402,2811
02/24/2005,09:39,1116.75,1116.75,1116.25,1116.50,181,1186
02/24/2005,09:40,1116.50,1116.75,1116.25,1116.50,917,731
02/24/2005,09:41,1116.50,1116.50,1115.75,1116.25,861,2554
02/24/2005,09:42,1116.25,1116.75,1116.25,1116.50,802,431
02/24/2005,09:43,1116.50,1117.00,1116.00,1116.00,1170,2186
02/24/2005,09:44,1116.00,1116.25,1115.75,1115.75,250,2415
02/24/2005,09:45,1116.00,1116.00,1115.50,1116.00,836,987
02/24/2005,09:46,1116.00,1116.25,1115.75,1116.00,582,398
02/24/2005,09:47,1116.00,1116.00,1115.25,1115.75,813,930
02/24/2005,09:48,1115.50,1115.75,1115.25,1115.75,635,781
02/24/2005,09:49,1115.75,1115.75,1114.75,1115.00,1146,3175
02/24/2005,09:50,1115.25,1115.25,1115.00,1115.25,63,1690
02/24/2005,09:51,1115.25,1115.50,1115.00,1115.25,1125,24
02/24/2005,09:52,1115.50,1116.00,1115.25,1115.50,851,859
02/24/2005,09:53,1115.25,1115.75,1115.25,1115.50,800,350
02/24/2005,09:54,1115.50,1115.75,1115.00,1115.00,448,984
02/24/2005,09:55,1115.00,1115.25,1114.75,1114.75,508,1753
02/24/2005,09:56,1114.75,1115.50,1114.75,1115.50,978,184
02/24/2005,09:57,1115.50,1115.75,1115.00,1115.00,206,642
02/24/2005,09:58,1115.25,1115.25,1113.00,1113.25,1752,6543
02/24/2005,09:59,1113.25,1113.50,1112.75,1113.00,1010,1743
02/24/2005,10:00,1113.00,1113.25,1112.75,1113.00,578,1489
02/24/2005,10:01,1113.00,1113.00,1112.50,1113.00,1381,1247
02/24/2005,10:02,1113.00,1113.25,1112.50,1113.25,2130,1063
02/24/2005,10:03,1113.00,1113.25,1112.75,1113.25,783,520
02/24/2005,10:04,1113.25,1113.50,1112.50,1113.00,960,1539
02/24/2005,10:05,1113.00,1113.50,1113.00,1113.25,639,667
02/24/2005,10:06,1113.25,1114.25,1113.00,1113.75,2937,359
02/24/2005,10:07,1113.75,1114.00,1113.50,1113.75,668,520
02/24/2005,10:08,1113.75,1114.00,1113.50,1113.75,311,368
02/24/2005,10:09,1113.75,1114.00,1113.75,1113.75,33,219
02/24/2005,10:10,1113.75,1114.25,1113.50,1114.00,905,208
02/24/2005,10:11,1114.00,1114.25,1113.75,1114.25,519,742
02/24/2005,10:12,1114.25,1114.25,1114.00,1114.00,119,22
02/24/2005,10:13,1114.00,1114.50,1114.00,1114.00,587,270
02/24/2005,10:14,1114.00,1114.25,1114.00,1114.25,183,19
02/24/2005,10:15,1114.25,1114.50,1113.50,1113.50,505,1117
02/24/2005,10:16,1113.75,1114.25,1113.50,1114.25,1237,465
02/24/2005,10:17,1114.25,1115.00,1114.25,1115.00,1680,178
02/24/2005,10:18,1114.75,1115.50,1114.25,1115.50,2939,569
02/24/2005,10:19,1115.25,1115.75,1115.00,1115.25,1842,980
02/24/2005,10:20,1115.25,1115.50,1115.00,1115.00,1332,958
02/24/2005,10:21,1115.25,1115.75,1115.00,1115.75,2199,767
02/24/2005,10:22,1115.50,1116.00,1115.50,1115.50,1533,640
02/24/2005,10:23,1115.50,1115.75,1115.25,1115.50,445,1079
02/24/2005,10:24,1115.50,1116.00,1115.50,1115.50,332,644
02/24/2005,10:25,1115.75,1115.75,1115.25,1115.50,223,272
02/24/2005,10:26,1115.50,1116.50,1115.25,1116.25,2895,265
02/24/2005,10:27,1116.00,1116.25,1115.25,1115.75,1320,823
02/24/2005,10:28,1115.75,1115.75,1115.50,1115.50,31,824
02/24/2005,10:29,1115.25,1115.50,1115.00,1115.00,128,681
02/24/2005,10:30,1115.00,1115.25,1114.75,1115.00,946,580
02/24/2005,10:31,1114.75,1115.25,1114.25,1114.75,612,1731
02/24/2005,10:32,1114.75,1115.25,1114.50,1115.00,1229,313
02/24/2005,10:33,1115.00,1115.00,1114.50,1114.50,763,556
02/24/2005,10:34,1114.75,1115.00,1114.50,1114.75,239,340
02/24/2005,10:35,1114.50,1114.75,1114.25,1114.75,373,775
02/24/2005,10:36,1114.75,1115.00,1114.50,1114.75,154,100
02/24/2005,10:37,1114.75,1114.75,1114.25,1114.50,197,293
02/24/2005,10:38,1114.50,1115.00,1114.50,1114.75,286,180
02/24/2005,10:39,1114.75,1114.75,1114.00,1114.50,397,642
02/24/2005,10:40,1114.50,1114.75,1114.50,1114.50,35,190
02/24/2005,10:41,1114.50,1114.75,1114.50,1114.75,37,93
02/24/2005,10:42,1114.50,1114.75,1114.50,1114.75,39,32
02/24/2005,10:43,1114.75,1115.00,1114.75,1115.00,136,199
02/24/2005,10:44,1115.00,1115.00,1114.75,1114.75,46,26
02/24/2005,10:45,1115.00,1115.00,1114.75,1114.75,111,111
02/24/2005,10:46,1115.00,1115.00,1114.75,1114.75,17,13
02/24/2005,10:47,1115.00,1115.25,1114.75,1115.25,547,18
02/24/2005,10:48,1115.25,1115.75,1115.00,1115.50,950,655
02/24/2005,10:49,1115.50,1115.75,1115.00,1115.00,187,939
02/24/2005,10:50,1115.00,1115.00,1114.50,1114.75,21,477
02/24/2005,10:51,1114.50,1114.75,1114.00,1114.00,349,1345
02/24/2005,10:52,1114.00,1114.25,1113.75,1113.75,72,1444
02/24/2005,10:53,1113.75,1114.50,1113.75,1114.50,640,31
02/24/2005,10:54,1114.25,1114.50,1114.00,1114.25,370,260
02/24/2005,10:55,1114.25,1114.50,1114.00,1114.00,182,335
02/24/2005,10:56,1114.25,1114.25,1114.00,1114.25,18,15
02/24/2005,10:57,1114.25,1114.50,1113.25,1113.75,974,1723
02/24/2005,10:58,1113.50,1114.00,1113.50,1113.75,370,480
02/24/2005,10:59,1113.75,1114.00,1113.50,1113.50,84,548
02/24/2005,11:00,1113.50,1114.50,1113.50,1114.25,960,292
02/24/2005,11:01,1114.25,1114.25,1113.50,1113.50,752,1827
02/24/2005,11:02,1113.50,1113.75,1113.00,1113.00,513,2131
02/24/2005,11:03,1113.25,1113.50,1112.75,1113.50,1452,2819
02/24/2005,11:04,1113.25,1113.50,1113.00,1113.25,1341,683
02/24/2005,11:05,1113.25,1113.50,1113.00,1113.50,485,323
02/24/2005,11:06,1113.25,1113.50,1113.00,1113.25,704,988
02/24/2005,11:07,1113.50,1114.00,1113.25,1113.50,1137,930
02/24/2005,11:08,1113.50,1114.00,1113.50,1113.75,559,272
02/24/2005,11:09,1113.75,1114.00,1113.25,1113.50,199,860
02/24/2005,11:10,1113.25,1113.50,1113.25,1113.50,22,71
02/24/2005,11:11,1113.50,1113.75,1113.25,1113.75,645,38
02/24/2005,11:12,1113.75,1113.75,1113.25,1113.25,91,630
02/24/2005,11:13,1113.25,1113.50,1113.25,1113.50,12,39
02/24/2005,11:14,1113.50,1114.00,1113.50,1113.50,600,253
02/24/2005,11:15,1113.50,1113.50,1113.25,1113.50,43,550
02/24/2005,11:16,1113.50,1113.75,1113.25,1113.50,224,115
02/24/2005,11:17,1113.75,1114.00,1113.50,1113.50,212,132
02/24/2005,11:18,1113.50,1114.25,1113.50,1114.25,559,23
02/24/2005,11:19,1114.25,1114.25,1113.50,1113.50,163,314
02/24/2005,11:20,1113.50,1113.75,1113.25,1113.50,334,446
02/24/2005,11:21,1113.50,1113.50,1113.00,1113.50,303,1222
02/24/2005,11:22,1113.25,1113.75,1113.25,1113.75,451,131
02/24/2005,11:23,1113.75,1114.75,1113.75,1114.25,1678,482
02/24/2005,11:24,1114.25,1114.25,1113.75,1113.75,44,702
02/24/2005,11:25,1113.75,1114.00,1113.75,1114.00,7,228
02/24/2005,11:26,1113.75,1114.00,1113.75,1113.75,8,264
02/24/2005,11:27,1114.00,1114.00,1113.75,1113.75,104,191
02/24/2005,11:28,1113.75,1114.00,1113.75,1113.75,7,106
02/24/2005,11:29,1113.75,1114.00,1113.75,1113.75,6,192
02/24/2005,11:30,1113.75,1114.25,1113.50,1114.25,570,116
02/24/2005,11:31,1114.25,1114.25,1113.75,1113.75,49,390
02/24/2005,11:32,1114.00,1114.00,1113.75,1113.75,2,116
02/24/2005,11:33,1113.75,1113.75,1113.25,1113.50,25,202
02/24/2005,11:34,1113.25,1113.50,1113.25,1113.50,115,169
02/24/2005,11:35,1113.25,1113.75,1113.00,1113.50,539,585
02/24/2005,11:36,1113.75,1113.75,1113.25,1113.50,198,303
02/24/2005,11:37,1113.50,1114.00,1113.25,1114.00,609,52
02/24/2005,11:38,1114.00,1114.00,1113.75,1114.00,127,42
02/24/2005,11:39,1113.75,1114.00,1113.75,1114.00,31,3
02/24/2005,11:40,1114.00,1114.00,1113.75,1113.75,21,13
02/24/2005,11:41,1113.75,1113.75,1113.50,1113.50,68,593
02/24/2005,11:42,1113.50,1113.75,1113.25,1113.50,58,167
02/24/2005,11:43,1113.75,1113.75,1113.25,1113.50,102,217
02/24/2005,11:44,1113.50,1113.75,1113.25,1113.50,259,168
02/24/2005,11:45,1113.50,1113.50,1113.25,1113.50,126,12
02/24/2005,11:46,1113.25,1113.50,1113.25,1113.50,24,19
02/24/2005,11:47,1113.50,1114.75,1113.50,1114.50,3539,427
02/24/2005,11:48,1114.75,1114.75,1114.00,1114.25,402,537
02/24/2005,11:49,1114.25,1114.50,1114.00,1114.00,32,145
02/24/2005,11:50,1114.00,1114.25,1114.00,1114.00,100,112
02/24/2005,11:51,1114.25,1114.25,1113.75,1114.00,26,320
02/24/2005,11:52,1113.75,1114.00,1113.50,1114.00,140,207
02/24/2005,11:53,1114.00,1114.50,1113.75,1114.25,239,429
02/24/2005,11:54,1114.50,1114.50,1114.25,1114.50,177,104
02/24/2005,11:55,1114.25,1114.75,1114.25,1114.50,336,8
02/24/2005,11:56,1114.75,1114.75,1114.50,1114.50,250,189
02/24/2005,11:57,1114.50,1114.75,1114.50,1114.50,20,41
02/24/2005,11:58,1114.50,1114.50,1114.00,1114.25,55,435
02/24/2005,11:59,1114.25,1114.50,1114.00,1114.00,13,176
02/24/2005,12:00,1114.00,1114.00,1113.50,1113.75,183,952
02/24/2005,12:01,1113.75,1114.00,1113.50,1114.00,405,65
02/24/2005,12:02,1113.75,1114.00,1113.75,1114.00,169,119
02/24/2005,12:03,1113.75,1114.00,1113.75,1114.00,346,167
02/24/2005,12:04,1114.00,1114.50,1113.75,1114.50,475,10
02/24/2005,12:05,1114.50,1114.50,1114.00,1114.25,41,225
02/24/2005,12:06,1114.25,1114.25,1114.00,1114.00,8,12
02/24/2005,12:07,1114.25,1114.25,1113.75,1113.75,84,759
02/24/2005,12:08,1113.75,1114.00,1112.75,1113.00,1068,3540
02/24/2005,12:09,1113.00,1113.25,1112.75,1113.00,382,985
02/24/2005,12:10,1113.00,1114.00,1113.00,1114.00,864,216
02/24/2005,12:11,1113.75,1114.00,1113.50,1113.75,140,373
02/24/2005,12:12,1113.75,1114.00,1113.50,1113.75,111,65
02/24/2005,12:13,1113.75,1114.00,1113.25,1113.50,492,392
02/24/2005,12:14,1113.50,1113.75,1113.50,1113.50,267,4
02/24/2005,12:15,1113.75,1113.75,1113.50,1113.75,134,207
02/24/2005,12:16,1113.50,1113.75,1113.50,1113.50,12,62
02/24/2005,12:17,1113.50,1113.75,1113.50,1113.75,127,84
02/24/2005,12:18,1113.75,1114.00,1113.75,1113.75,260,5
02/24/2005,12:19,1114.00,1114.25,1113.75,1113.75,678,164
02/24/2005,12:20,1114.00,1114.25,1114.00,1114.25,255,20
02/24/2005,12:21,1114.25,1114.75,1114.25,1114.50,1220,399
02/24/2005,12:22,1114.50,1114.50,1114.25,1114.50,14,196
02/24/2005,12:23,1114.25,1114.50,1114.25,1114.25,55,33
02/24/2005,12:24,1114.50,1114.75,1114.25,1114.50,699,7
02/24/2005,12:25,1114.75,1115.00,1114.50,1115.00,473,183
02/24/2005,12:26,1115.00,1115.50,1114.75,1115.50,2156,66
02/24/2005,12:27,1115.50,1115.50,1114.75,1115.00,1163,1684
02/24/2005,12:28,1115.00,1115.00,1114.75,1115.00,48,150
02/24/2005,12:29,1115.00,1115.00,1114.75,1114.75,11,178
02/24/2005,12:30,1114.75,1114.75,1114.50,1114.75,28,554
02/24/2005,12:31,1114.50,1114.75,1114.25,1114.50,258,321
02/24/2005,12:32,1114.25,1114.50,1114.25,1114.25,16,30
02/24/2005,12:33,1114.25,1114.75,1114.25,1114.50,340,171
02/24/2005,12:34,1114.75,1114.75,1114.50,1114.50,47,6
02/24/2005,12:35,1114.75,1114.75,1114.50,1114.75,17,24
02/24/2005,12:36,1114.75,1114.75,1114.50,1114.75,493,173
02/24/2005,12:37,1114.75,1116.00,1114.50,1115.75,3531,492
02/24/2005,12:38,1116.00,1116.50,1115.75,1116.50,1271,960
02/24/2005,12:39,1116.25,1117.00,1116.25,1116.50,2867,743
02/24/2005,12:40,1116.50,1116.50,1116.00,1116.00,433,1259
02/24/2005,12:41,1116.25,1116.50,1116.25,1116.50,95,61
02/24/2005,12:42,1116.50,1116.50,1116.00,1116.25,80,429
02/24/2005,12:43,1116.25,1116.25,1116.00,1116.00,89,84
02/24/2005,12:44,1116.25,1116.25,1115.75,1115.75,22,1851
02/24/2005,12:45,1115.75,1115.75,1115.75,1115.75,0,205
02/24/2005,12:46,1115.75,1116.25,1115.75,1116.00,270,317
02/24/2005,12:47,1116.00,1116.25,1116.00,1116.25,15,386
02/24/2005,12:48,1116.25,1116.25,1116.00,1116.25,130,62
02/24/2005,12:49,1116.25,1116.50,1116.00,1116.50,303,127
02/24/2005,12:50,1116.50,1116.50,1116.00,1116.25,250,292
02/24/2005,12:51,1116.25,1116.50,1116.25,1116.25,223,29
02/24/2005,12:52,1116.50,1117.50,1116.50,1117.50,5222,1037
02/24/2005,12:53,1117.50,1117.75,1116.75,1117.00,681,1013
02/24/2005,12:54,1116.75,1117.25,1116.75,1117.00,485,58
02/24/2005,12:55,1117.00,1117.25,1116.75,1117.00,442,581
02/24/2005,12:56,1117.00,1117.25,1116.50,1116.50,75,1625
02/24/2005,12:57,1116.50,1116.75,1116.50,1116.50,93,263
02/24/2005,12:58,1116.50,1116.75,1116.25,1116.25,127,445
02/24/2005,12:59,1116.50,1116.50,1116.25,1116.50,722,46
02/24/2005,13:00,1116.50,1116.75,1116.50,1116.75,211,36
02/24/2005,13:01,1116.50,1116.75,1116.25,1116.25,218,1509
02/24/2005,13:02,1116.25,1116.75,1116.25,1116.50,491,8
02/24/2005,13:03,1116.75,1117.25,1116.75,1117.00,1194,290
02/24/2005,13:04,1117.00,1117.25,1116.75,1117.00,551,18
02/24/2005,13:05,1117.00,1117.50,1116.75,1117.25,882,863
02/24/2005,13:06,1117.00,1117.25,1116.75,1116.75,107,451
02/24/2005,13:07,1117.00,1117.00,1116.75,1116.75,31,20
02/24/2005,13:08,1116.75,1117.00,1116.75,1116.75,17,171
02/24/2005,13:09,1117.00,1117.00,1116.50,1116.50,54,972
02/24/2005,13:10,1116.50,1117.75,1116.25,1117.75,4494,1263
02/24/2005,13:11,1117.50,1118.50,1117.50,1117.75,5909,3267
02/24/2005,13:12,1118.00,1120.50,1117.75,1120.25,11709,4749
02/24/2005,13:13,1120.00,1120.25,1119.75,1120.25,3397,1834
02/24/2005,13:14,1120.25,1120.50,1119.50,1119.75,2946,3579
02/24/2005,13:15,1120.00,1120.25,1119.50,1119.50,1799,1527
02/24/2005,13:16,1119.50,1120.25,1119.50,1120.00,1455,92
02/24/2005,13:17,1120.00,1121.25,1120.00,1120.50,6960,2577
02/24/2005,13:18,1120.75,1120.75,1120.25,1120.25,1949,765
02/24/2005,13:19,1120.25,1120.50,1120.00,1120.25,823,1561
02/24/2005,13:20,1120.25,1120.75,1120.25,1120.50,573,682
02/24/2005,13:21,1120.50,1120.50,1120.25,1120.25,127,586
02/24/2005,13:22,1120.25,1121.00,1120.00,1121.00,1881,1254
02/24/2005,13:23,1121.00,1121.00,1120.25,1120.75,2274,915
02/24/2005,13:24,1121.00,1121.50,1120.75,1120.75,3488,1431
02/24/2005,13:25,1120.75,1121.25,1120.50,1121.00,2081,1243
02/24/2005,13:26,1121.00,1121.25,1120.50,1120.50,469,2015
02/24/2005,13:27,1120.50,1120.75,1120.25,1120.50,651,1079
02/24/2005,13:28,1120.50,1120.75,1120.25,1120.25,1115,486
02/24/2005,13:29,1120.25,1120.50,1119.75,1120.00,381,2601
02/24/2005,13:30,1120.00,1120.50,1120.00,1120.25,531,186
02/24/2005,13:31,1120.00,1120.25,1120.00,1120.25,352,120
02/24/2005,13:32,1120.25,1120.25,1120.00,1120.00,20,584
02/24/2005,13:33,1120.00,1121.00,1120.00,1121.00,2678,239
02/24/2005,13:34,1121.00,1121.00,1120.50,1120.50,812,1548
02/24/2005,13:35,1120.50,1120.75,1120.25,1120.75,294,447
02/24/2005,13:36,1120.50,1120.50,1120.00,1120.25,122,1203
02/24/2005,13:37,1120.25,1120.25,1119.75,1119.75,329,1252
02/24/2005,13:38,1120.00,1120.00,1119.50,1119.50,1046,1120
02/24/2005,13:39,1119.75,1119.75,1119.25,1119.50,522,1335
02/24/2005,13:40,1119.50,1119.75,1119.25,1119.50,942,715
02/24/2005,13:41,1119.75,1119.75,1119.50,1119.75,514,600
02/24/2005,13:42,1119.75,1120.00,1119.50,1120.00,434,89
02/24/2005,13:43,1119.75,1120.75,1119.75,1120.75,2390,216
02/24/2005,13:44,1120.50,1120.75,1120.25,1120.50,818,596
02/24/2005,13:45,1120.50,1120.50,1120.25,1120.25,332,71
02/24/2005,13:46,1120.25,1120.75,1120.25,1120.50,701,252
02/24/2005,13:47,1120.50,1120.50,1119.75,1120.00,668,1574
02/24/2005,13:48,1120.00,1120.00,1119.75,1119.75,390,746
02/24/2005,13:49,1120.00,1120.00,1119.75,1119.75,321,225
02/24/2005,13:50,1119.75,1120.00,1119.50,1119.75,296,609
02/24/2005,13:51,1119.75,1120.00,1119.50,1119.75,380,511
02/24/2005,13:52,1119.75,1120.25,1119.50,1120.25,810,70
02/24/2005,13:53,1120.25,1120.75,1120.25,1120.25,1160,377
02/24/2005,13:54,1120.25,1120.50,1120.25,1120.50,735,266
02/24/2005,13:55,1120.50,1120.50,1120.00,1120.00,123,626
02/24/2005,13:56,1120.00,1120.25,1120.00,1120.00,122,46
02/24/2005,13:57,1120.00,1120.00,1119.25,1119.50,732,2369
02/24/2005,13:58,1119.75,1120.25,1119.75,1120.25,875,109
02/24/2005,13:59,1120.25,1120.75,1120.00,1120.75,1045,114
02/24/2005,14:00,1120.75,1121.00,1120.50,1120.75,1393,651
02/24/2005,14:01,1120.75,1120.75,1120.25,1120.50,937,427
02/24/2005,14:02,1120.50,1120.75,1120.25,1120.25,14,364
02/24/2005,14:03,1120.50,1120.75,1120.50,1120.50,415,280
02/24/2005,14:04,1120.50,1120.75,1120.25,1120.25,6,972
02/24/2005,14:05,1120.25,1121.75,1120.25,1121.75,4556,634
02/24/2005,14:06,1121.50,1122.25,1121.50,1122.00,4298,2069
02/24/2005,14:07,1122.00,1122.25,1121.50,1121.75,570,1496
02/24/2005,14:08,1121.50,1122.00,1121.50,1122.00,620,581
02/24/2005,14:09,1122.00,1122.00,1121.50,1121.50,279,648
02/24/2005,14:10,1121.50,1122.00,1121.50,1121.75,558,356
02/24/2005,14:11,1121.75,1121.75,1121.50,1121.50,521,488
02/24/2005,14:12,1121.75,1122.50,1121.50,1122.25,3283,931
02/24/2005,14:13,1122.00,1122.75,1121.75,1122.50,1961,2159
02/24/2005,14:14,1122.50,1123.00,1122.00,1122.25,2873,2425
02/24/2005,14:15,1122.25,1122.75,1122.25,1122.50,863,1018
02/24/2005,14:16,1122.50,1122.75,1122.00,1122.75,604,1097
02/24/2005,14:17,1122.50,1122.75,1122.00,1122.25,562,1587
02/24/2005,14:18,1122.25,1122.25,1121.75,1122.00,818,810
02/24/2005,14:19,1122.00,1122.25,1121.75,1122.00,817,650
02/24/2005,14:20,1122.00,1122.25,1121.50,1121.75,798,1607
02/24/2005,14:21,1121.75,1122.00,1121.75,1121.75,38,295
02/24/2005,14:22,1121.75,1122.00,1121.50,1121.50,202,443
02/24/2005,14:23,1121.75,1121.75,1121.25,1121.75,230,1064
02/24/2005,14:24,1121.75,1122.00,1121.50,1121.50,807,1386
02/24/2005,14:25,1121.50,1121.75,1121.25,1121.50,792,920
02/24/2005,14:26,1121.50,1121.75,1121.25,1121.50,511,429
02/24/2005,14:27,1121.50,1121.75,1121.00,1121.75,1336,876
02/24/2005,14:28,1121.75,1122.00,1121.25,1121.75,1151,614
02/24/2005,14:29,1121.50,1121.75,1121.50,1121.75,42,56
02/24/2005,14:30,1121.75,1121.75,1121.25,1121.50,562,681
02/24/2005,14:31,1121.75,1121.75,1121.50,1121.75,63,175
02/24/2005,14:32,1121.50,1122.00,1121.50,1122.00,565,89
02/24/2005,14:33,1122.00,1122.00,1121.75,1122.00,113,171
02/24/2005,14:34,1122.00,1122.25,1121.75,1122.25,1700,830
02/24/2005,14:35,1122.00,1122.75,1122.00,1122.50,1763,76
02/24/2005,14:36,1122.50,1123.75,1122.50,1123.50,6176,2391
02/24/2005,14:37,1123.50,1124.25,1123.50,1124.00,4308,1452
02/24/2005,14:38,1124.00,1124.50,1123.25,1123.25,1888,3158
02/24/2005,14:39,1123.25,1123.75,1123.00,1123.50,1697,1637
02/24/2005,14:40,1123.50,1124.00,1123.50,1123.50,741,2262
02/24/2005,14:41,1123.25,1123.75,1123.25,1123.25,611,575
02/24/2005,14:42,1123.50,1123.50,1123.25,1123.25,753,217
02/24/2005,14:43,1123.50,1123.75,1123.25,1123.50,322,587
02/24/2005,14:44,1123.25,1123.75,1123.25,1123.50,634,318
02/24/2005,14:45,1123.50,1123.75,1123.50,1123.75,422,254
02/24/2005,14:46,1123.75,1123.75,1123.25,1123.50,1201,1176
02/24/2005,14:47,1123.75,1123.75,1123.00,1123.00,129,2557
02/24/2005,14:48,1123.00,1123.50,1123.00,1123.25,927,207
02/24/2005,14:49,1123.25,1123.50,1123.00,1123.00,82,1028
02/24/2005,14:50,1123.00,1123.25,1122.75,1123.00,497,1579
02/24/2005,14:51,1123.00,1123.50,1123.00,1123.25,1062,422
02/24/2005,14:52,1123.50,1123.50,1123.25,1123.25,57,274
02/24/2005,14:53,1123.50,1123.50,1123.00,1123.00,353,926
02/24/2005,14:54,1123.25,1123.50,1123.00,1123.25,372,1217
02/24/2005,14:55,1123.25,1123.50,1123.00,1123.25,233,549
02/24/2005,14:56,1123.50,1123.50,1123.25,1123.50,1297,307
02/24/2005,14:57,1123.50,1124.00,1123.50,1123.50,1908,1829
02/24/2005,14:58,1123.75,1124.00,1123.50,1124.00,1155,272
02/24/2005,14:59,1123.75,1124.00,1123.50,1124.00,1679,869
02/24/2005,15:00,1124.00,1124.00,1123.50,1124.00,1921,3109
02/24/2005,15:01,1124.00,1124.00,1123.00,1123.25,1905,4528
02/24/2005,15:02,1123.00,1123.50,1123.00,1123.25,1058,324
02/24/2005,15:03,1123.25,1123.50,1123.25,1123.50,589,154
02/24/2005,15:04,1123.50,1123.50,1123.25,1123.50,402,52
02/24/2005,15:05,1123.50,1123.50,1123.25,1123.50,67,874
02/24/2005,15:06,1123.25,1123.50,1123.00,1123.25,93,554
02/24/2005,15:07,1123.00,1123.50,1123.00,1123.25,653,50
02/24/2005,15:08,1123.25,1123.50,1123.25,1123.50,97,233
02/24/2005,15:09,1123.25,1123.75,1123.25,1123.75,1999,59
02/24/2005,15:10,1123.75,1123.75,1123.50,1123.75,893,852
02/24/2005,15:11,1123.75,1123.75,1123.25,1123.50,1808,908
02/24/2005,15:12,1123.75,1123.75,1123.25,1123.50,149,1439
02/24/2005,15:13,1123.50,1123.75,1123.25,1123.50,1132,958
02/24/2005,15:14,1123.50,1123.75,1123.25,1123.50,916,1026
02/24/2005,15:15,1123.50,1124.00,1123.50,1123.75,2131,1880
02/24/2005,15:16,1123.75,1123.75,1123.50,1123.50,11,1
02/24/2005,15:31,1123.75,1123.75,1123.50,1123.75,100,275
02/24/2005,15:32,1123.75,1123.75,1123.25,1123.25,72,137
02/24/2005,15:33,1123.50,1123.75,1123.50,1123.75,324,115
02/24/2005,15:34,1123.50,1123.50,1123.50,1123.50,0,264
02/24/2005,15:35,1123.75,1123.75,1123.50,1123.50,15,80
02/24/2005,15:36,1123.75,1123.75,1123.50,1123.50,4,62
02/24/2005,15:37,1123.50,1123.50,1123.25,1123.50,29,4
02/24/2005,15:38,1123.50,1123.50,1123.50,1123.50,8,0
02/24/2005,15:39,1123.50,1123.75,1123.25,1123.25,61,22
02/24/2005,15:40,1123.50,1123.75,1123.50,1123.75,48,0
02/24/2005,15:41,1123.50,1124.00,1123.50,1123.75,82,75
02/24/2005,15:42,1123.75,1124.00,1123.50,1123.50,49,184
02/24/2005,15:43,1123.75,1123.75,1123.75,1123.75,5,0
02/24/2005,15:44,1123.75,1123.75,1123.75,1123.75,55,0
02/24/2005,15:45,1123.75,1123.75,1123.75,1123.75,16,0
02/24/2005,15:46,1123.75,1123.75,1123.75,1123.75,36,0
02/24/2005,15:47,1123.75,1124.00,1123.75,1123.75,15,2
02/24/2005,15:49,1123.75,1123.75,1123.75,1123.75,0,11
02/24/2005,15:50,1123.75,1123.75,1123.75,1123.75,0,6
02/24/2005,15:52,1123.75,1123.75,1123.75,1123.75,0,5
02/24/2005,15:53,1124.00,1124.00,1124.00,1124.00,21,0
02/24/2005,15:54,1123.75,1124.00,1123.75,1124.00,5,67
02/24/2005,15:55,1123.75,1123.75,1123.75,1123.75,0,3
02/24/2005,15:56,1123.75,1124.00,1123.75,1124.00,1,1
02/24/2005,15:57,1124.00,1124.00,1123.75,1123.75,3,2
02/24/2005,15:58,1124.00,1124.00,1124.00,1124.00,62,0
02/24/2005,15:59,1124.00,1124.25,1124.00,1124.25,150,0
02/24/2005,16:00,1124.00,1124.25,1124.00,1124.25,10,13
02/24/2005,17:01,1123.75,1124.00,1123.75,1123.75,4,34
02/24/2005,17:02,1124.00,1124.00,1123.75,1123.75,5,2
02/24/2005,17:03,1124.00,1124.00,1123.75,1123.75,5,5
02/24/2005,17:04,1123.75,1123.75,1123.75,1123.75,0,1
02/24/2005,17:08,1123.75,1123.75,1123.75,1123.75,0,4
02/24/2005,17:09,1123.75,1124.00,1123.75,1124.00,1,4
02/24/2005,17:13,1123.75,1124.00,1123.75,1123.75,5,89
02/24/2005,17:14,1123.50,1123.50,1123.50,1123.50,0,2
02/24/2005,17:15,1123.75,1123.75,1123.50,1123.50,25,16
02/24/2005,17:16,1123.50,1123.50,1123.50,1123.50,0,7
02/24/2005,17:17,1123.50,1123.50,1123.50,1123.50,0,10
02/24/2005,17:18,1123.50,1123.50,1123.50,1123.50,0,1
02/24/2005,17:19,1123.75,1123.75,1123.75,1123.75,3,0
02/24/2005,17:21,1123.75,1123.75,1123.75,1123.75,3,0
02/24/2005,17:22,1123.50,1123.50,1123.50,1123.50,0,4
02/24/2005,17:23,1123.50,1123.50,1123.50,1123.50,0,10
02/24/2005,17:24,1123.50,1123.50,1123.50,1123.50,0,5
02/24/2005,17:26,1123.75,1123.75,1123.75,1123.75,2,0
02/24/2005,17:27,1123.50,1123.50,1123.50,1123.50,0,1
02/24/2005,17:29,1123.50,1123.75,1123.50,1123.75,2,1
02/24/2005,17:32,1123.50,1123.50,1123.50,1123.50,0,12
02/24/2005,17:33,1123.50,1123.50,1123.50,1123.50,0,1
02/24/2005,17:34,1123.50,1123.50,1123.50,1123.50,0,4
02/24/2005,17:36,1123.50,1123.50,1123.50,1123.50,0,1
02/24/2005,17:38,1123.50,1123.50,1123.50,1123.50,0,5
02/24/2005,17:40,1123.50,1123.50,1123.50,1123.50,0,123
02/24/2005,17:43,1123.25,1123.25,1123.25,1123.25,0,45
02/24/2005,17:45,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,17:46,1123.25,1123.50,1123.25,1123.25,1,36
02/24/2005,17:47,1123.50,1123.50,1123.25,1123.50,2,1
02/24/2005,17:48,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,17:50,1123.25,1123.25,1123.00,1123.25,2,16
02/24/2005,17:51,1123.50,1123.50,1123.25,1123.25,2,5
02/24/2005,17:52,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,17:54,1123.25,1123.25,1123.25,1123.25,0,5
02/24/2005,17:55,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,17:56,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,17:57,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,17:59,1123.25,1123.25,1123.25,1123.25,0,24
02/24/2005,18:01,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,18:02,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,18:04,1123.25,1123.25,1123.00,1123.25,2,4
02/24/2005,18:05,1123.25,1123.25,1123.25,1123.25,6,0
02/24/2005,18:06,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,18:14,1123.25,1123.25,1123.25,1123.25,3,0
02/24/2005,18:15,1123.25,1123.25,1123.25,1123.25,5,0
02/24/2005,18:16,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,18:21,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,18:22,1123.00,1123.00,1123.00,1123.00,0,42
02/24/2005,18:23,1123.00,1123.00,1123.00,1123.00,0,10
02/24/2005,18:24,1123.00,1123.00,1123.00,1123.00,0,3
02/24/2005,18:25,1123.25,1123.25,1123.25,1123.25,4,0
02/24/2005,18:27,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,18:29,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,18:31,1123.00,1123.25,1123.00,1123.25,1,1
02/24/2005,18:33,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,18:34,1123.00,1123.00,1123.00,1123.00,0,61
02/24/2005,18:36,1123.00,1123.00,1123.00,1123.00,0,2
02/24/2005,18:42,1123.25,1123.25,1123.25,1123.25,2,0
02/24/2005,18:45,1123.25,1123.25,1123.25,1123.25,4,0
02/24/2005,18:46,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,18:48,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,18:49,1123.25,1123.25,1123.25,1123.25,85,0
02/24/2005,18:50,1123.25,1123.50,1123.25,1123.50,8,0
02/24/2005,18:53,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,18:54,1123.00,1123.00,1123.00,1123.00,0,2
02/24/2005,18:57,1123.00,1123.00,1123.00,1123.00,0,6
02/24/2005,18:59,1123.00,1123.00,1123.00,1123.00,0,2
02/24/2005,19:00,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,19:01,1123.25,1123.25,1123.25,1123.25,10,0
02/24/2005,19:03,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,19:06,1123.50,1123.50,1123.50,1123.50,50,0
02/24/2005,19:07,1123.50,1123.50,1123.50,1123.50,29,0
02/24/2005,19:09,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,19:10,1123.25,1123.25,1123.25,1123.25,0,3
02/24/2005,19:12,1123.50,1123.50,1123.25,1123.25,1,1
02/24/2005,19:13,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,19:14,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,19:16,1123.50,1123.50,1123.50,1123.50,1,0
02/24/2005,19:19,1123.25,1123.25,1123.25,1123.25,0,3
02/24/2005,19:21,1123.50,1123.50,1123.50,1123.50,1,0
02/24/2005,19:27,1123.50,1123.50,1123.50,1123.50,2,0
02/24/2005,19:28,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,19:40,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,19:41,1123.50,1123.50,1123.50,1123.50,2,0
02/24/2005,19:59,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,20:00,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,20:02,1123.25,1123.25,1123.25,1123.25,0,3
02/24/2005,20:08,1123.25,1123.25,1123.25,1123.25,0,1
02/24/2005,20:09,1123.50,1123.50,1123.50,1123.50,1,0
02/24/2005,20:10,1123.25,1123.25,1123.25,1123.25,0,3
02/24/2005,20:13,1123.50,1123.50,1123.50,1123.50,1,0
02/24/2005,20:16,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,20:17,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,20:18,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,20:20,1123.25,1123.25,1123.25,1123.25,0,3
02/24/2005,20:25,1123.25,1123.25,1123.00,1123.25,40,8
02/24/2005,20:31,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,20:32,1123.25,1123.25,1123.25,1123.25,22,0
02/24/2005,20:33,1123.25,1123.25,1123.00,1123.00,2,5
02/24/2005,20:35,1123.25,1123.25,1123.25,1123.25,6,0
02/24/2005,20:36,1123.25,1123.25,1123.00,1123.00,3,3
02/24/2005,20:38,1123.25,1123.25,1123.25,1123.25,30,0
02/24/2005,20:39,1123.25,1123.25,1123.25,1123.25,14,0
02/24/2005,20:40,1123.25,1123.25,1123.00,1123.00,1,2
02/24/2005,20:41,1123.00,1123.00,1123.00,1123.00,0,2
02/24/2005,20:42,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,20:47,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,20:48,1123.00,1123.00,1123.00,1123.00,0,4
02/24/2005,20:49,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,20:50,1123.00,1123.00,1123.00,1123.00,0,2
02/24/2005,20:53,1123.00,1123.00,1123.00,1123.00,0,3
02/24/2005,20:57,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:02,1123.25,1123.25,1123.25,1123.25,5,0
02/24/2005,21:03,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:06,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:07,1123.25,1123.25,1123.25,1123.25,10,0
02/24/2005,21:09,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:10,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:13,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:18,1123.25,1123.25,1123.25,1123.25,2,0
02/24/2005,21:21,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,21:22,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:24,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:25,1123.25,1123.25,1123.25,1123.25,10,0
02/24/2005,21:30,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:32,1123.00,1123.25,1123.00,1123.00,10,14
02/24/2005,21:34,1123.25,1123.25,1123.25,1123.25,4,0
02/24/2005,21:35,1123.00,1123.00,1123.00,1123.00,0,5
02/24/2005,21:37,1123.00,1123.00,1123.00,1123.00,0,8
02/24/2005,21:39,1123.00,1123.25,1123.00,1123.25,1,17
02/24/2005,21:43,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,21:51,1123.25,1123.25,1123.00,1123.00,1,1
02/24/2005,21:55,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,21:56,1123.25,1123.25,1123.25,1123.25,3,0
02/24/2005,22:00,1123.25,1123.25,1123.00,1123.00,1,1
02/24/2005,22:02,1123.25,1123.25,1123.25,1123.25,31,0
02/24/2005,22:03,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,22:05,1123.25,1123.25,1123.25,1123.25,2,0
02/24/2005,22:06,1123.25,1123.25,1123.25,1123.25,2,0
02/24/2005,22:08,1123.00,1123.25,1123.00,1123.25,21,1
02/24/2005,22:09,1123.25,1123.25,1123.25,1123.25,14,0
02/24/2005,22:13,1123.25,1123.25,1123.25,1123.25,6,0
02/24/2005,22:16,1123.25,1123.25,1123.25,1123.25,1,0
02/24/2005,22:20,1123.00,1123.00,1123.00,1123.00,0,10
02/24/2005,22:23,1123.00,1123.00,1123.00,1123.00,0,1
02/24/2005,22:31,1123.25,1123.25,1123.25,1123.25,8,0
02/24/2005,22:40,1123.25,1123.25,1123.25,1123.25,2,0
02/24/2005,22:43,1123.25,1123.25,1123.25,1123.25,5,0
02/24/2005,22:48,1123.25,1123.25,1123.25,1123.25,2,0
02/24/2005,22:50,1123.25,1123.25,1123.25,1123.25,9,0
02/24/2005,22:55,1123.25,1123.25,1123.25,1123.25,13,0
02/24/2005,22:57,1123.25,1123.25,1123.25,1123.25,2,0
02/24/2005,23:02,1123.25,1123.50,1123.25,1123.50,6,0
02/24/2005,23:03,1123.50,1123.50,1123.50,1123.50,1,0
02/24/2005,23:09,1123.25,1123.25,1123.25,1123.25,0,2
02/24/2005,23:10,1123.00,1123.25,1123.00,1123.25,1,1
02/24/2005,23:26,1123.00,1123.00,1123.00,1123.00,0,3
02/24/2005,23:29,1123.25,1123.25,1123.25,1123.25,4,0
02/24/2005,23:31,1123.25,1123.25,1123.25,1123.25,10,0
02/24/2005,23:32,1123.50,1123.50,1123.50,1123.50,50,0
02/24/2005,23:34,1123.50,1123.50,1123.50,1123.50,1,0
02/24/2005,23:35,1123.50,1123.50,1123.50,1123.50,1,0
02/24/2005,23:40,1123.50,1123.50,1123.50,1123.50,21,0
02/24/2005,23:41,1123.50,1123.50,1123.50,1123.50,10,0
02/24/2005,23:44,1123.50,1123.50,1123.50,1123.50,10,0
02/24/2005,23:48,1123.50,1123.75,1123.50,1123.75,31,0
02/24/2005,23:53,1123.75,1123.75,1123.75,1123.75,30,0
02/24/2005,23:54,1123.50,1123.50,1123.50,1123.50,0,1
02/24/2005,23:58,1123.75,1123.75,1123.75,1123.75,50,0
02/24/2005,23:59,1123.75,1124.00,1123.75,1124.00,126,0
02/25/2005,00:00,1124.00,1124.00,1124.00,1124.00,21,0
02/25/2005,00:01,1124.00,1124.00,1124.00,1124.00,43,0
02/25/2005,00:04,1123.75,1123.75,1123.75,1123.75,0,1
02/25/2005,00:06,1123.75,1123.75,1123.75,1123.75,0,4
02/25/2005,00:07,1123.75,1123.75,1123.75,1123.75,0,3
02/25/2005,00:09,1123.75,1123.75,1123.75,1123.75,0,2
02/25/2005,00:10,1123.75,1123.75,1123.75,1123.75,0,8
02/25/2005,00:21,1123.75,1123.75,1123.75,1123.75,0,6
02/25/2005,00:22,1123.75,1123.75,1123.75,1123.75,0,4
02/25/2005,00:23,1123.75,1123.75,1123.75,1123.75,0,1
02/25/2005,00:24,1123.75,1123.75,1123.75,1123.75,0,8
02/25/2005,00:25,1123.75,1123.75,1123.75,1123.75,0,2
02/25/2005,00:31,1123.75,1123.75,1123.75,1123.75,0,2
02/25/2005,00:34,1123.75,1123.75,1123.75,1123.75,0,9
02/25/2005,00:35,1123.50,1123.50,1123.50,1123.50,0,1
02/25/2005,00:36,1123.75,1123.75,1123.75,1123.75,5,0
02/25/2005,00:38,1123.75,1123.75,1123.75,1123.75,7,0
02/25/2005,00:39,1123.75,1123.75,1123.75,1123.75,1,0
02/25/2005,00:41,1123.75,1124.00,1123.75,1124.00,2,0
02/25/2005,00:47,1123.75,1123.75,1123.75,1123.75,0,1
02/25/2005,00:49,1123.75,1123.75,1123.75,1123.75,0,4
02/25/2005,00:50,1123.75,1124.00,1123.75,1123.75,8,3
02/25/2005,00:53,1123.75,1123.75,1123.75,1123.75,0,5
02/25/2005,00:54,1123.75,1123.75,1123.75,1123.75,0,6
02/25/2005,00:59,1123.75,1123.75,1123.75,1123.75,0,5
02/25/2005,01:01,1123.75,1123.75,1123.75,1123.75,0,11
02/25/2005,01:02,1123.75,1123.75,1123.75,1123.75,0,1
02/25/2005,01:03,1123.75,1123.75,1123.75,1123.75,0,6
02/25/2005,01:04,1123.50,1123.50,1123.50,1123.50,0,2
02/25/2005,01:05,1123.75,1123.75,1123.75,1123.75,1,0
02/25/2005,01:06,1123.75,1123.75,1123.75,1123.75,5,0
02/25/2005,01:09,1123.75,1123.75,1123.75,1123.75,3,0
02/25/2005,01:11,1123.50,1123.50,1123.50,1123.50,0,2
02/25/2005,01:12,1123.50,1123.50,1123.50,1123.50,0,1
02/25/2005,01:15,1123.75,1123.75,1123.75,1123.75,2,0
02/25/2005,01:16,1123.50,1123.50,1123.50,1123.50,0,3
02/25/2005,01:20,1123.50,1123.50,1123.50,1123.50,0,1
02/25/2005,01:21,1123.75,1123.75,1123.75,1123.75,20,0
02/25/2005,01:26,1123.75,1123.75,1123.75,1123.75,10,0
02/25/2005,01:29,1123.75,1123.75,1123.75,1123.75,20,0
02/25/2005,01:30,1123.75,1123.75,1123.75,1123.75,4,0
02/25/2005,01:31,1123.75,1123.75,1123.50,1123.50,3,2
02/25/2005,01:32,1123.75,1123.75,1123.75,1123.75,1,0
02/25/2005,01:35,1123.50,1123.50,1123.50,1123.50,0,4
02/25/2005,01:36,1123.50,1123.50,1123.50,1123.50,0,5
02/25/2005,01:39,1123.75,1123.75,1123.75,1123.75,5,0
02/25/2005,01:40,1123.75,1124.00,1123.50,1123.75,9,11
02/25/2005,01:41,1123.50,1123.50,1123.50,1123.50,0,5
02/25/2005,01:42,1123.75,1123.75,1123.75,1123.75,4,0
02/25/2005,01:44,1123.75,1123.75,1123.75,1123.75,4,0
02/25/2005,01:48,1123.75,1123.75,1123.75,1123.75,2,0
02/25/2005,01:52,1123.50,1123.50,1123.50,1123.50,0,90
02/25/2005,01:56,1123.50,1123.50,1123.50,1123.50,0,40
02/25/2005,01:57,1123.25,1123.25,1123.25,1123.25,0,1
02/25/2005,01:59,1123.25,1123.50,1123.25,1123.50,87,34
02/25/2005,02:00,1123.50,1123.50,1123.50,1123.50,2,0
02/25/2005,02:01,1123.75,1124.00,1123.75,1123.75,265,9
02/25/2005,02:02,1123.75,1124.00,1123.50,1123.50,23,117
02/25/2005,02:03,1123.75,1124.00,1123.75,1124.00,296,10
02/25/2005,02:04,1124.00,1124.00,1123.75,1123.75,37,61
02/25/2005,02:05,1123.75,1123.75,1123.50,1123.75,50,4
02/25/2005,02:06,1123.75,1123.75,1123.75,1123.75,24,0
02/25/2005,02:07,1123.75,1124.00,1123.75,1123.75,66,5
02/25/2005,02:08,1123.75,1123.75,1123.75,1123.75,0,5
02/25/2005,02:09,1124.00,1124.25,1124.00,1124.25,51,0
02/25/2005,02:10,1124.25,1124.25,1124.00,1124.25,12,1
02/25/2005,02:11,1124.25,1124.25,1124.25,1124.25,5,0
02/25/2005,02:12,1124.25,1124.50,1124.25,1124.50,252,36
02/25/2005,02:13,1124.25,1124.50,1124.25,1124.50,3,2
02/25/2005,02:14,1124.25,1124.50,1124.25,1124.25,5,245
02/25/2005,02:15,1124.25,1124.25,1124.25,1124.25,0,84
02/25/2005,02:16,1124.25,1124.25,1124.25,1124.25,0,3
02/25/2005,02:17,1124.25,1124.25,1124.25,1124.25,0,49
02/25/2005,02:18,1124.50,1124.50,1124.25,1124.25,6,4
02/25/2005,02:19,1124.50,1124.50,1124.25,1124.25,5,25
02/25/2005,02:20,1124.25,1124.75,1124.25,1124.50,125,213
02/25/2005,02:21,1124.25,1124.25,1124.25,1124.25,0,3
02/25/2005,02:22,1124.25,1124.25,1124.25,1124.25,0,29
02/25/2005,02:23,1124.25,1124.50,1124.25,1124.50,1,2
02/25/2005,02:24,1124.25,1124.25,1124.25,1124.25,0,20
02/25/2005,02:25,1124.25,1124.25,1124.00,1124.00,0,256
02/25/2005,02:26,1124.00,1124.00,1124.00,1124.00,0,32
02/25/2005,02:27,1124.00,1124.00,1124.00,1124.00,0,47
02/25/2005,02:28,1124.00,1124.00,1123.50,1123.75,37,225
02/25/2005,02:29,1123.50,1123.50,1123.00,1123.25,7,226
02/25/2005,02:30,1123.50,1123.50,1123.25,1123.50,5,15
02/25/2005,02:31,1123.25,1123.50,1123.25,1123.50,2,5
02/25/2005,02:32,1123.25,1123.25,1123.25,1123.25,0,22
02/25/2005,02:33,1123.50,1123.50,1123.50,1123.50,23,0
02/25/2005,02:34,1123.50,1123.50,1123.50,1123.50,6,0
02/25/2005,02:35,1123.25,1123.25,1123.25,1123.25,0,80
02/25/2005,02:36,1123.25,1123.25,1123.25,1123.25,0,3
02/25/2005,02:37,1123.50,1123.50,1123.50,1123.50,1,0
02/25/2005,02:38,1123.25,1123.25,1123.25,1123.25,0,175
02/25/2005,02:39,1123.50,1123.75,1123.25,1123.50,49,100
02/25/2005,02:40,1123.50,1123.50,1123.50,1123.50,2,0
02/25/2005,02:41,1123.50,1123.50,1123.50,1123.50,93,0
02/25/2005,02:42,1123.50,1123.50,1123.25,1123.25,28,8
02/25/2005,02:43,1123.50,1123.50,1123.50,1123.50,37,0
02/25/2005,02:45,1123.50,1123.50,1123.50,1123.50,6,0
02/25/2005,02:46,1123.50,1123.50,1123.25,1123.50,7,2
02/25/2005,02:47,1123.50,1123.75,1123.50,1123.75,5,0
02/25/2005,02:48,1123.75,1123.75,1123.75,1123.75,11,0
02/25/2005,02:52,1123.75,1123.75,1123.75,1123.75,2,0
02/25/2005,02:55,1123.75,1123.75,1123.75,1123.75,19,0
02/25/2005,02:56,1123.75,1124.00,1123.75,1124.00,111,0
02/25/2005,02:57,1124.00,1124.25,1124.00,1124.25,129,0
02/25/2005,02:58,1124.00,1124.00,1124.00,1124.00,0,2
02/25/2005,03:00,1124.00,1124.00,1124.00,1124.00,0,12
02/25/2005,03:01,1124.00,1124.25,1123.75,1123.75,1,38
02/25/2005,03:02,1124.00,1124.00,1124.00,1124.00,19,0
02/25/2005,03:03,1124.00,1124.00,1124.00,1124.00,19,0
02/25/2005,03:04,1124.00,1124.00,1124.00,1124.00,12,0
02/25/2005,03:07,1124.00,1124.00,1124.00,1124.00,2,0
02/25/2005,03:08,1124.00,1124.00,1124.00,1124.00,2,0
02/25/2005,03:09,1124.00,1124.00,1124.00,1124.00,2,0
02/25/2005,03:11,1124.00,1124.00,1124.00,1124.00,55,0
02/25/2005,03:13,1124.00,1124.25,1123.75,1124.25,49,50
02/25/2005,03:15,1124.00,1124.25,1124.00,1124.25,75,5
02/25/2005,03:16,1124.25,1124.25,1124.00,1124.25,99,4
02/25/2005,03:17,1124.25,1124.25,1124.25,1124.25,48,0
02/25/2005,03:18,1124.25,1124.25,1124.25,1124.25,35,0
02/25/2005,03:19,1124.25,1124.25,1124.25,1124.25,1,0
02/25/2005,03:20,1124.25,1124.25,1124.00,1124.00,1,2
02/25/2005,03:21,1124.25,1124.25,1124.25,1124.25,2,0
02/25/2005,03:24,1124.25,1124.25,1124.25,1124.25,81,0
02/25/2005,03:25,1124.25,1124.50,1124.25,1124.50,14,0
02/25/2005,03:26,1124.25,1124.25,1124.25,1124.25,0,56
02/25/2005,03:27,1124.25,1124.25,1124.25,1124.25,0,11
02/25/2005,03:28,1124.25,1124.25,1124.25,1124.25,0,1
02/25/2005,03:29,1124.00,1124.00,1124.00,1124.00,0,161
02/25/2005,03:30,1124.00,1124.00,1124.00,1124.00,0,2
02/25/2005,03:33,1124.00,1124.00,1124.00,1124.00,0,5
02/25/2005,03:34,1124.25,1124.25,1124.25,1124.25,50,0
02/25/2005,03:36,1124.25,1124.50,1124.25,1124.50,13,0
02/25/2005,03:37,1124.50,1124.50,1124.50,1124.50,20,0
02/25/2005,03:40,1124.50,1124.50,1124.50,1124.50,1,0
02/25/2005,03:41,1124.50,1124.50,1124.50,1124.50,1,0
02/25/2005,03:42,1124.50,1124.50,1124.50,1124.50,73,0
02/25/2005,03:43,1124.50,1125.00,1124.50,1125.00,388,0
02/25/2005,03:44,1124.75,1125.00,1124.75,1125.00,46,3
02/25/2005,03:45,1125.00,1125.25,1125.00,1125.25,38,0
02/25/2005,03:46,1125.00,1125.25,1125.00,1125.25,1,7
02/25/2005,03:47,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,03:48,1125.00,1125.50,1125.00,1125.25,340,8
02/25/2005,03:49,1125.25,1125.25,1125.00,1125.25,33,47
02/25/2005,03:50,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,03:51,1125.25,1125.25,1125.25,1125.25,41,0
02/25/2005,03:52,1125.25,1125.25,1125.25,1125.25,5,0
02/25/2005,03:54,1125.25,1125.25,1125.25,1125.25,5,0
02/25/2005,03:55,1125.25,1125.25,1125.25,1125.25,90,0
02/25/2005,03:58,1125.00,1125.00,1125.00,1125.00,0,9
02/25/2005,03:59,1125.00,1125.00,1125.00,1125.00,0,12
02/25/2005,04:00,1125.00,1125.00,1125.00,1125.00,0,3
02/25/2005,04:01,1125.00,1125.00,1125.00,1125.00,0,119
02/25/2005,04:03,1125.00,1125.25,1125.00,1125.25,1,38
02/25/2005,04:04,1125.00,1125.00,1125.00,1125.00,0,31
02/25/2005,04:05,1125.00,1125.00,1125.00,1125.00,0,3
02/25/2005,04:06,1125.00,1125.00,1125.00,1125.00,0,4
02/25/2005,04:07,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,04:09,1125.25,1125.50,1125.00,1125.50,302,6
02/25/2005,04:10,1125.25,1125.25,1125.25,1125.25,0,17
02/25/2005,04:11,1125.25,1125.25,1125.25,1125.25,0,23
02/25/2005,04:12,1125.25,1125.25,1125.25,1125.25,0,1
02/25/2005,04:13,1125.25,1125.25,1125.25,1125.25,0,64
02/25/2005,04:14,1125.25,1125.25,1125.25,1125.25,0,3
02/25/2005,04:15,1125.25,1125.50,1125.25,1125.25,1,13
02/25/2005,04:16,1125.25,1125.50,1125.25,1125.50,3,2
02/25/2005,04:17,1125.50,1125.50,1125.50,1125.50,11,0
02/25/2005,04:18,1125.50,1125.50,1125.25,1125.25,1,7
02/25/2005,04:19,1125.25,1125.25,1125.25,1125.25,0,26
02/25/2005,04:20,1125.25,1125.25,1125.25,1125.25,0,3
02/25/2005,04:21,1125.25,1125.50,1125.25,1125.25,2,10
02/25/2005,04:22,1125.25,1125.25,1125.25,1125.25,0,46
02/25/2005,04:24,1125.00,1125.25,1125.00,1125.25,1,2
02/25/2005,04:25,1125.00,1125.25,1125.00,1125.25,9,1
02/25/2005,04:26,1125.25,1125.25,1125.25,1125.25,24,0
02/25/2005,04:28,1125.25,1125.25,1125.25,1125.25,41,0
02/25/2005,04:29,1125.00,1125.25,1125.00,1125.25,2,10
02/25/2005,04:30,1125.25,1125.25,1125.25,1125.25,2,0
02/25/2005,04:31,1125.25,1125.25,1125.25,1125.25,7,0
02/25/2005,04:32,1125.25,1125.25,1125.25,1125.25,1,0
02/25/2005,04:35,1125.25,1125.25,1125.00,1125.25,2,4
02/25/2005,04:37,1125.00,1125.00,1125.00,1125.00,0,5
02/25/2005,04:38,1125.25,1125.25,1125.00,1125.25,5,4
02/25/2005,04:39,1125.00,1125.00,1125.00,1125.00,0,10
02/25/2005,04:40,1125.00,1125.25,1125.00,1125.25,26,1
02/25/2005,04:41,1125.00,1125.00,1125.00,1125.00,0,4
02/25/2005,04:43,1125.00,1125.00,1125.00,1125.00,0,73
02/25/2005,04:44,1125.25,1125.25,1125.25,1125.25,73,0
02/25/2005,04:45,1125.25,1125.25,1125.25,1125.25,9,0
02/25/2005,04:46,1125.25,1125.25,1125.25,1125.25,2,0
02/25/2005,04:47,1125.25,1125.25,1125.25,1125.25,1,0
02/25/2005,04:48,1125.25,1125.25,1125.25,1125.25,1,0
02/25/2005,04:49,1125.25,1125.25,1125.00,1125.00,3,5
02/25/2005,04:50,1125.25,1125.25,1125.00,1125.00,3,1
02/25/2005,04:51,1125.25,1125.25,1125.00,1125.00,1,11
02/25/2005,04:52,1125.25,1125.25,1125.25,1125.25,6,0
02/25/2005,04:53,1125.00,1125.00,1125.00,1125.00,0,47
02/25/2005,04:54,1125.00,1125.00,1125.00,1125.00,0,20
02/25/2005,04:55,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,04:59,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,05:00,1125.00,1125.25,1125.00,1125.00,3,11
02/25/2005,05:01,1125.00,1125.00,1125.00,1125.00,0,2
02/25/2005,05:02,1125.00,1125.00,1125.00,1125.00,0,2
02/25/2005,05:03,1125.00,1125.00,1125.00,1125.00,0,2
02/25/2005,05:04,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,05:06,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,05:07,1125.25,1125.25,1125.25,1125.25,7,0
02/25/2005,05:08,1125.25,1125.25,1125.25,1125.25,67,0
02/25/2005,05:09,1125.25,1125.25,1125.00,1125.00,18,2
02/25/2005,05:10,1125.00,1125.25,1125.00,1125.25,56,2
02/25/2005,05:11,1125.25,1125.25,1125.25,1125.25,27,0
02/25/2005,05:13,1125.00,1125.00,1125.00,1125.00,0,50
02/25/2005,05:14,1125.00,1125.00,1125.00,1125.00,0,2
02/25/2005,05:15,1125.25,1125.25,1125.00,1125.00,1,35
02/25/2005,05:16,1125.00,1125.00,1125.00,1125.00,0,57
02/25/2005,05:17,1125.00,1125.25,1125.00,1125.00,3,31
02/25/2005,05:18,1125.00,1125.00,1124.75,1125.00,2,6
02/25/2005,05:19,1125.00,1125.00,1125.00,1125.00,35,0
02/25/2005,05:20,1125.00,1125.00,1125.00,1125.00,3,0
02/25/2005,05:21,1125.25,1125.25,1125.25,1125.25,5,0
02/25/2005,05:22,1125.25,1125.25,1125.25,1125.25,10,0
02/25/2005,05:23,1125.00,1125.25,1125.00,1125.25,3,1
02/25/2005,05:24,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,05:25,1125.00,1125.00,1125.00,1125.00,0,20
02/25/2005,05:30,1125.25,1125.25,1125.25,1125.25,12,0
02/25/2005,05:33,1125.25,1125.25,1125.25,1125.25,20,0
02/25/2005,05:34,1125.25,1125.25,1125.25,1125.25,7,0
02/25/2005,05:35,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,05:37,1125.00,1125.25,1125.00,1125.25,2,2
02/25/2005,05:38,1125.25,1125.25,1125.25,1125.25,9,0
02/25/2005,05:40,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,05:42,1125.00,1125.00,1125.00,1125.00,0,15
02/25/2005,05:43,1125.00,1125.00,1125.00,1125.00,0,10
02/25/2005,05:45,1125.00,1125.00,1125.00,1125.00,0,246
02/25/2005,05:46,1125.00,1125.25,1125.00,1125.00,10,25
02/25/2005,05:47,1125.00,1125.00,1125.00,1125.00,0,2
02/25/2005,05:48,1124.75,1125.00,1124.75,1125.00,4,1
02/25/2005,05:49,1125.00,1125.00,1125.00,1125.00,2,0
02/25/2005,05:50,1125.00,1125.00,1125.00,1125.00,2,0
02/25/2005,05:51,1124.75,1125.00,1124.75,1125.00,8,12
02/25/2005,05:53,1124.75,1125.00,1124.75,1125.00,1,7
02/25/2005,05:55,1125.00,1125.00,1125.00,1125.00,1,0
02/25/2005,05:57,1125.00,1125.00,1125.00,1125.00,53,0
02/25/2005,05:58,1125.00,1125.00,1124.75,1124.75,1,1
02/25/2005,05:59,1125.00,1125.00,1125.00,1125.00,6,0
02/25/2005,06:00,1124.75,1124.75,1124.75,1124.75,0,5
02/25/2005,06:01,1124.75,1125.00,1124.75,1125.00,3,2
02/25/2005,06:02,1124.75,1124.75,1124.75,1124.75,0,2
02/25/2005,06:03,1125.00,1125.00,1125.00,1125.00,103,0
02/25/2005,06:04,1125.00,1125.00,1125.00,1125.00,9,0
02/25/2005,06:05,1125.00,1125.00,1125.00,1125.00,4,0
02/25/2005,06:06,1125.00,1125.00,1125.00,1125.00,1,0
02/25/2005,06:07,1125.00,1125.00,1125.00,1125.00,22,0
02/25/2005,06:08,1125.00,1125.25,1125.00,1125.00,3,3
02/25/2005,06:09,1125.25,1125.25,1125.25,1125.25,2,0
02/25/2005,06:10,1125.00,1125.50,1125.00,1125.25,202,2
02/25/2005,06:12,1125.25,1125.25,1125.25,1125.25,0,6
02/25/2005,06:14,1125.00,1125.25,1125.00,1125.00,4,36
02/25/2005,06:15,1125.00,1125.00,1125.00,1125.00,0,28
02/25/2005,06:16,1125.00,1125.25,1124.75,1124.75,1,96
02/25/2005,06:17,1125.00,1125.25,1125.00,1125.00,30,3
02/25/2005,06:18,1125.00,1125.25,1125.00,1125.25,104,27
02/25/2005,06:21,1125.25,1125.25,1125.25,1125.25,1,0
02/25/2005,06:22,1125.00,1125.00,1125.00,1125.00,0,2
02/25/2005,06:24,1125.00,1125.25,1125.00,1125.25,15,1
02/25/2005,06:27,1125.00,1125.25,1125.00,1125.25,6,45
02/25/2005,06:30,1125.00,1125.00,1125.00,1125.00,0,1
02/25/2005,06:31,1125.25,1125.25,1125.25,1125.25,1,0
02/25/2005,06:32,1125.00,1125.25,1125.00,1125.25,1,200
02/25/2005,06:33,1125.00,1125.25,1125.00,1125.25,5,12
02/25/2005,06:34,1125.00,1125.00,1125.00,1125.00,0,8
02/25/2005,06:35,1125.00,1125.00,1124.75,1125.00,55,39
02/25/2005,06:36,1125.00,1125.25,1124.75,1124.75,26,16
02/25/2005,06:37,1125.00,1125.25,1125.00,1125.00,15,6
02/25/2005,06:38,1125.00,1125.00,1125.00,1125.00,0,30
02/25/2005,06:39,1125.00,1125.00,1124.75,1124.75,0,15
02/25/2005,06:40,1124.75,1125.00,1124.75,1125.00,1,1
02/25/2005,06:42,1125.00,1125.00,1125.00,1125.00,2,0
02/25/2005,06:43,1125.00,1125.00,1125.00,1125.00,96,0
02/25/2005,06:44,1124.75,1125.00,1124.50,1125.00,11,173
02/25/2005,06:45,1124.75,1124.75,1124.75,1124.75,0,12
02/25/2005,06:46,1124.75,1125.00,1124.75,1125.00,11,2
02/25/2005,06:47,1125.00,1125.00,1125.00,1125.00,1,0
02/25/2005,06:48,1125.00,1125.00,1125.00,1125.00,37,0
02/25/2005,06:49,1125.00,1125.25,1125.00,1125.25,54,0
02/25/2005,06:50,1125.00,1125.25,1125.00,1125.25,4,20
02/25/2005,06:51,1125.00,1125.25,1125.00,1125.25,152,10
02/25/2005,06:52,1125.25,1125.25,1125.25,1125.25,27,0
02/25/2005,06:53,1125.25,1125.25,1125.25,1125.25,8,0
02/25/2005,06:54,1125.25,1125.25,1125.25,1125.25,2,0
02/25/2005,06:55,1125.25,1125.25,1125.00,1125.00,2,5
02/25/2005,06:56,1125.25,1125.25,1125.25,1125.25,97,0
02/25/2005,06:57,1125.25,1125.25,1125.25,1125.25,33,0
02/25/2005,06:58,1125.25,1125.25,1125.25,1125.25,18,0
02/25/2005,06:59,1125.50,1125.50,1125.25,1125.25,50,16
02/25/2005,07:00,1125.25,1125.25,1125.25,1125.25,0,11
02/25/2005,07:01,1125.25,1125.25,1125.25,1125.25,0,88
02/25/2005,07:03,1125.25,1125.25,1125.25,1125.25,0,1
02/25/2005,07:05,1125.25,1125.25,1125.25,1125.25,0,2
02/25/2005,07:06,1125.00,1125.00,1124.75,1124.75,0,301
02/25/2005,07:07,1124.75,1124.75,1124.75,1124.75,0,2
02/25/2005,07:09,1125.00,1125.00,1125.00,1125.00,6,0
02/25/2005,07:10,1125.00,1125.00,1124.75,1124.75,3,2
02/25/2005,07:11,1124.75,1124.75,1124.75,1124.75,0,236
02/25/2005,07:12,1125.00,1125.00,1124.75,1125.00,276,17
02/25/2005,07:13,1124.75,1124.75,1124.75,1124.75,0,1
02/25/2005,07:14,1124.75,1125.00,1124.75,1125.00,5,1
02/25/2005,07:15,1124.75,1124.75,1124.75,1124.75,0,1
02/25/2005,07:16,1125.00,1125.25,1125.00,1125.25,278,2
02/25/2005,07:17,1125.00,1125.25,1125.00,1125.25,12,2
02/25/2005,07:18,1125.25,1125.25,1125.00,1125.00,56,2
02/25/2005,07:19,1125.25,1125.25,1125.00,1125.00,6,26
02/25/2005,07:20,1125.25,1125.25,1125.25,1125.25,2,0
02/25/2005,07:21,1125.25,1125.25,1125.00,1125.25,5,1
02/25/2005,07:22,1125.00,1125.25,1125.00,1125.25,226,3
02/25/2005,07:23,1125.00,1125.25,1125.00,1125.00,91,25
02/25/2005,07:24,1125.25,1125.25,1125.00,1125.00,16,1
02/25/2005,07:25,1125.25,1125.25,1125.25,1125.25,3,0
02/25/2005,07:26,1125.00,1125.00,1125.00,1125.00,0,42
02/25/2005,07:27,1125.25,1125.25,1125.00,1125.25,62,121
02/25/2005,07:28,1125.00,1125.25,1125.00,1125.25,2,11
02/25/2005,07:29,1125.25,1125.25,1125.00,1125.00,19,2
02/25/2005,07:30,1125.00,1125.25,1124.75,1125.25,84,106
02/25/2005,07:31,1125.00,1125.25,1125.00,1125.00,44,118
02/25/2005,07:32,1125.00,1125.25,1125.00,1125.25,149,134
02/25/2005,07:33,1125.25,1125.25,1125.00,1125.00,49,31
02/25/2005,07:34,1125.00,1125.25,1125.00,1125.00,147,61
02/25/2005,07:35,1125.25,1125.25,1124.75,1124.75,2,156
02/25/2005,07:36,1125.00,1125.00,1124.75,1124.75,4,10
02/25/2005,07:37,1124.75,1125.00,1124.75,1124.75,10,5
02/25/2005,07:38,1124.75,1124.75,1124.75,1124.75,0,5
02/25/2005,07:39,1125.00,1125.00,1124.75,1125.00,292,2
02/25/2005,07:40,1125.00,1125.00,1125.00,1125.00,57,0
02/25/2005,07:41,1125.00,1125.75,1125.00,1125.50,1365,207
02/25/2005,07:42,1125.25,1125.50,1125.25,1125.50,51,5
02/25/2005,07:43,1125.25,1125.50,1125.25,1125.25,13,5
02/25/2005,07:44,1125.25,1125.25,1124.75,1125.00,198,855
02/25/2005,07:45,1124.75,1125.00,1124.75,1124.75,4,269
02/25/2005,07:46,1124.50,1124.75,1124.50,1124.50,175,8
02/25/2005,07:47,1124.75,1124.75,1124.50,1124.75,4,10
02/25/2005,07:48,1124.75,1124.75,1124.50,1124.50,11,2
02/25/2005,07:49,1124.75,1124.75,1124.50,1124.75,2,1
02/25/2005,07:50,1124.75,1124.75,1124.50,1124.75,19,5
02/25/2005,07:51,1124.50,1124.75,1124.50,1124.50,3,9
02/25/2005,07:52,1124.50,1124.50,1124.50,1124.50,0,73
02/25/2005,07:53,1124.50,1124.50,1124.50,1124.50,0,91
02/25/2005,07:54,1124.50,1124.75,1124.25,1124.50,85,9
02/25/2005,07:55,1124.50,1124.50,1124.25,1124.50,3,43
02/25/2005,07:56,1124.25,1124.50,1124.25,1124.50,3,50
02/25/2005,07:57,1124.25,1124.25,1123.50,1123.75,333,995
02/25/2005,07:58,1123.75,1124.00,1123.75,1123.75,44,47
02/25/2005,07:59,1123.75,1124.00,1123.75,1124.00,121,55
02/25/2005,08:00,1123.75,1124.00,1123.75,1124.00,14,4
02/25/2005,08:01,1124.00,1124.00,1123.75,1123.75,329,21
02/25/2005,08:02,1124.00,1124.00,1124.00,1124.00,405,0
02/25/2005,08:03,1124.25,1124.25,1124.00,1124.00,1,54
02/25/2005,08:04,1124.00,1124.25,1124.00,1124.00,510,3
02/25/2005,08:05,1124.00,1124.00,1123.75,1123.75,0,561
02/25/2005,08:06,1123.75,1124.00,1123.50,1123.75,105,208
02/25/2005,08:07,1123.75,1123.75,1123.75,1123.75,0,3
02/25/2005,08:08,1124.00,1124.00,1123.50,1123.75,19,103
02/25/2005,08:09,1123.75,1123.75,1123.50,1123.75,88,88
02/25/2005,08:10,1123.75,1124.00,1123.75,1124.00,12,8
02/25/2005,08:11,1123.75,1124.00,1123.75,1124.00,16,1
02/25/2005,08:12,1123.75,1123.75,1123.75,1123.75,0,558
02/25/2005,08:13,1123.75,1123.75,1123.75,1123.75,0,99
02/25/2005,08:14,1123.75,1123.75,1123.75,1123.75,0,157
02/25/2005,08:15,1123.75,1123.75,1123.75,1123.75,0,25
02/25/2005,08:16,1124.00,1124.00,1123.75,1123.75,11,13
02/25/2005,08:17,1124.00,1124.00,1124.00,1124.00,2,0
02/25/2005,08:18,1124.00,1124.00,1123.75,1124.00,13,2
02/25/2005,08:19,1123.75,1124.00,1123.75,1123.75,10,8
02/25/2005,08:20,1124.00,1124.00,1123.75,1123.75,4,10
02/25/2005,08:21,1124.00,1124.00,1123.75,1124.00,10,13
02/25/2005,08:22,1124.00,1124.00,1123.75,1124.00,28,3
02/25/2005,08:23,1123.75,1124.00,1123.75,1123.75,109,4
02/25/2005,08:24,1123.75,1124.00,1123.75,1124.00,169,88
02/25/2005,08:25,1124.00,1124.00,1124.00,1124.00,54,0
02/25/2005,08:26,1123.75,1124.00,1123.75,1123.75,25,6
02/25/2005,08:27,1124.00,1124.00,1123.75,1124.00,53,14
02/25/2005,08:28,1124.00,1124.00,1123.75,1123.75,48,15
02/25/2005,08:29,1124.00,1124.00,1123.75,1124.00,90,98
02/25/2005,08:30,1123.75,1124.00,1123.50,1123.50,120,388
02/25/2005,08:31,1123.75,1123.75,1123.25,1123.25,1566,1078
02/25/2005,08:32,1123.25,1124.00,1123.00,1123.50,2397,2380
02/25/2005,08:33,1123.25,1123.50,1123.00,1123.25,563,1257
02/25/2005,08:34,1123.25,1123.75,1123.25,1123.50,773,542
02/25/2005,08:35,1123.75,1124.00,1123.25,1124.00,1655,227
02/25/2005,08:36,1123.75,1124.00,1123.75,1124.00,1661,273
02/25/2005,08:37,1124.00,1124.50,1123.75,1124.50,2677,432
02/25/2005,08:38,1124.25,1124.75,1124.25,1124.25,1423,716
02/25/2005,08:39,1124.50,1124.50,1124.00,1124.25,300,575
02/25/2005,08:40,1124.00,1124.25,1124.00,1124.25,969,575
02/25/2005,08:41,1124.00,1124.25,1123.75,1124.00,277,516
02/25/2005,08:42,1124.00,1124.50,1123.75,1123.75,1414,799
02/25/2005,08:43,1123.75,1124.25,1123.75,1124.00,284,418
02/25/2005,08:44,1124.00,1124.25,1124.00,1124.25,697,374
02/25/2005,08:45,1124.25,1125.00,1124.25,1124.75,2448,764
02/25/2005,08:46,1124.75,1125.25,1124.75,1124.75,2823,1339
02/25/2005,08:47,1125.00,1125.00,1124.25,1124.25,197,2022
02/25/2005,08:48,1124.25,1124.50,1124.00,1124.25,474,630
02/25/2005,08:49,1124.25,1124.50,1123.50,1123.75,402,2293
02/25/2005,08:50,1123.75,1124.25,1123.25,1123.75,1169,1496
02/25/2005,08:51,1123.50,1123.75,1123.00,1123.50,979,1902
02/25/2005,08:52,1123.50,1124.00,1123.50,1123.75,1330,1015
02/25/2005,08:53,1123.75,1124.00,1123.25,1123.75,2076,1075
02/25/2005,08:54,1123.75,1124.00,1123.25,1123.75,885,1476
02/25/2005,08:55,1124.00,1124.00,1123.50,1124.00,365,493
02/25/2005,08:56,1124.00,1124.00,1123.50,1123.75,190,300
02/25/2005,08:57,1123.75,1124.00,1123.50,1124.00,1464,397
02/25/2005,08:58,1124.00,1124.00,1123.75,1124.00,87,103
02/25/2005,08:59,1124.00,1124.00,1123.50,1123.75,422,183
02/25/2005,09:00,1124.00,1124.00,1123.75,1124.00,211,70
02/25/2005,09:01,1124.00,1124.00,1122.75,1123.50,2112,5868
02/25/2005,09:02,1123.25,1123.75,1122.75,1123.75,1958,2366
02/25/2005,09:03,1123.75,1124.00,1123.25,1123.75,1509,1135
02/25/2005,09:04,1124.00,1124.00,1123.25,1123.75,1649,986
02/25/2005,09:05,1124.00,1124.50,1123.75,1124.25,1202,545
02/25/2005,09:06,1124.00,1124.25,1124.00,1124.25,1140,137
02/25/2005,09:07,1124.25,1124.25,1124.00,1124.25,170,345
02/25/2005,09:08,1124.25,1124.50,1124.00,1124.25,854,1102
02/25/2005,09:09,1124.25,1124.50,1124.00,1124.25,480,473
02/25/2005,09:10,1124.00,1124.25,1124.00,1124.00,62,769
02/25/2005,09:11,1124.25,1124.25,1123.75,1124.25,707,785
02/25/2005,09:12,1124.25,1125.00,1124.25,1124.75,2701,767
02/25/2005,09:13,1125.00,1125.00,1124.50,1124.75,527,1356
02/25/2005,09:14,1124.75,1125.25,1124.75,1125.00,898,138
02/25/2005,09:15,1125.00,1125.50,1124.75,1125.00,1752,1322
02/25/2005,09:16,1124.75,1125.00,1124.75,1125.00,160,344
02/25/2005,09:17,1124.75,1125.00,1124.75,1124.75,33,305
02/25/2005,09:18,1124.75,1125.00,1124.50,1124.75,305,563
02/25/2005,09:19,1124.75,1124.75,1124.25,1124.50,458,1372
02/25/2005,09:20,1124.75,1125.00,1124.50,1125.00,1625,36
02/25/2005,09:21,1125.00,1125.25,1124.75,1125.00,1097,386
02/25/2005,09:22,1124.75,1125.00,1124.50,1124.75,470,1198
02/25/2005,09:23,1124.75,1125.00,1124.75,1125.00,538,92
02/25/2005,09:24,1125.00,1125.00,1124.75,1124.75,307,130
02/25/2005,09:25,1124.75,1125.25,1124.75,1125.00,965,554
02/25/2005,09:26,1124.75,1125.00,1124.25,1124.50,145,1116
02/25/2005,09:27,1124.25,1124.75,1124.00,1124.50,1317,1333
02/25/2005,09:28,1124.50,1125.25,1124.50,1125.00,950,164
02/25/2005,09:29,1125.00,1125.50,1124.75,1125.50,1423,557
02/25/2005,09:30,1125.50,1126.25,1125.50,1125.75,3611,1284
02/25/2005,09:31,1125.75,1126.00,1125.25,1125.50,1069,1253
02/25/2005,09:32,1125.50,1125.50,1124.75,1125.00,238,1551
02/25/2005,09:33,1124.75,1125.00,1124.50,1124.75,300,1246
02/25/2005,09:34,1124.75,1125.00,1124.50,1124.75,945,309
02/25/2005,09:35,1124.75,1125.00,1124.75,1125.00,650,33
02/25/2005,09:36,1125.00,1125.25,1124.75,1125.00,608,641
02/25/2005,09:37,1124.75,1125.00,1124.50,1124.75,54,725
02/25/2005,09:38,1124.75,1125.00,1124.50,1125.00,281,360
02/25/2005,09:39,1124.75,1125.00,1124.75,1124.75,25,145
02/25/2005,09:40,1124.75,1125.00,1124.75,1125.00,29,132
02/25/2005,09:41,1125.00,1125.25,1124.75,1125.00,482,422
02/25/2005,09:42,1125.00,1125.75,1125.00,1125.50,1510,195
02/25/2005,09:43,1125.50,1126.00,1125.25,1125.75,2188,777
02/25/2005,09:44,1125.50,1126.00,1125.50,1125.75,887,62
02/25/2005,09:45,1125.75,1126.00,1125.50,1125.75,302,367
02/25/2005,09:46,1126.00,1126.25,1125.50,1125.50,688,553
02/25/2005,09:47,1125.75,1125.75,1125.50,1125.75,611,36
02/25/2005,09:48,1125.50,1126.25,1125.50,1126.25,1090,356
02/25/2005,09:49,1126.25,1126.25,1125.50,1125.50,793,1099
02/25/2005,09:50,1125.75,1125.75,1125.25,1125.50,569,892
02/25/2005,09:51,1125.50,1125.50,1125.25,1125.25,536,73
02/25/2005,09:52,1125.25,1125.75,1125.25,1125.50,239,119
02/25/2005,09:53,1125.50,1125.50,1125.00,1125.00,7,966
02/25/2005,09:54,1125.25,1125.50,1125.00,1125.25,394,30
02/25/2005,09:55,1125.25,1125.50,1125.25,1125.25,21,27
02/25/2005,09:56,1125.25,1126.25,1125.25,1126.25,1253,145
02/25/2005,09:57,1126.25,1126.25,1125.75,1126.00,732,720
02/25/2005,09:58,1126.00,1127.25,1125.75,1127.25,4284,1272
02/25/2005,09:59,1127.25,1127.75,1127.00,1127.50,4276,1189
02/25/2005,10:00,1127.25,1128.00,1127.00,1128.00,4342,1207
02/25/2005,10:01,1128.00,1128.75,1127.75,1128.50,5982,2554
02/25/2005,10:02,1128.50,1129.25,1128.25,1128.75,3712,2278
02/25/2005,10:03,1128.75,1129.25,1128.50,1128.75,2964,1724
02/25/2005,10:04,1128.75,1129.75,1128.50,1128.50,4890,3890
02/25/2005,10:05,1128.50,1129.00,1128.25,1128.25,1165,1277
02/25/2005,10:06,1128.50,1128.75,1128.25,1128.25,1068,1368
02/25/2005,10:07,1128.25,1128.75,1128.25,1128.50,580,264
02/25/2005,10:08,1128.75,1129.25,1128.50,1129.25,1667,289
02/25/2005,10:09,1129.25,1130.25,1129.25,1130.00,5920,2166
02/25/2005,10:10,1130.25,1130.25,1129.50,1129.75,884,1947
02/25/2005,10:11,1129.75,1131.00,1129.75,1130.50,5447,2025
02/25/2005,10:12,1130.50,1130.75,1130.00,1130.00,1391,1453
02/25/2005,10:13,1130.00,1130.25,1129.75,1130.00,171,1020
02/25/2005,10:14,1129.75,1130.00,1129.75,1129.75,1400,1250
02/25/2005,10:15,1130.00,1130.25,1129.75,1130.25,1261,581
02/25/2005,10:16,1130.25,1130.25,1129.75,1129.75,1400,929
02/25/2005,10:17,1129.75,1130.00,1129.50,1129.75,244,631
02/25/2005,10:18,1129.75,1130.25,1129.50,1129.75,603,972
02/25/2005,10:19,1129.75,1129.75,1129.50,1129.50,443,2009
02/25/2005,10:20,1129.50,1129.75,1129.25,1129.50,233,503
02/25/2005,10:21,1129.25,1129.75,1129.25,1129.75,576,120
02/25/2005,10:22,1129.75,1129.75,1129.50,1129.50,617,89
02/25/2005,10:23,1129.75,1130.00,1129.50,1130.00,684,83
02/25/2005,10:24,1130.00,1130.25,1129.75,1130.25,981,30
02/25/2005,10:25,1130.25,1130.25,1129.75,1130.00,126,517
02/25/2005,10:26,1130.00,1130.00,1129.50,1129.75,748,802
02/25/2005,10:27,1129.50,1129.75,1129.25,1129.25,953,1152
02/25/2005,10:28,1129.25,1129.75,1129.25,1129.50,1206,605
02/25/2005,10:29,1129.75,1129.75,1129.25,1129.25,274,706
02/25/2005,10:30,1129.50,1129.75,1129.25,1129.75,1051,688
02/25/2005,10:31,1129.75,1130.00,1129.75,1130.00,817,73
02/25/2005,10:32,1130.00,1130.00,1129.75,1130.00,322,24
02/25/2005,10:33,1130.00,1130.00,1129.50,1129.50,61,744
02/25/2005,10:34,1129.50,1129.75,1129.50,1129.75,884,72
02/25/2005,10:35,1129.50,1130.00,1129.50,1130.00,232,284
02/25/2005,10:36,1129.75,1130.00,1129.75,1129.75,58,341
02/25/2005,10:37,1129.75,1130.00,1129.50,1130.00,222,291
02/25/2005,10:38,1129.75,1130.25,1129.75,1130.00,1014,167
02/25/2005,10:39,1130.00,1130.25,1130.00,1130.00,156,148
02/25/2005,10:40,1130.00,1130.25,1130.00,1130.00,653,994
02/25/2005,10:41,1130.00,1130.00,1129.75,1129.75,61,432
02/25/2005,10:42,1129.75,1130.25,1129.75,1130.00,558,9
02/25/2005,10:43,1130.00,1130.25,1129.75,1130.00,683,318
02/25/2005,10:44,1130.00,1130.50,1129.75,1130.25,963,215
02/25/2005,10:45,1130.25,1130.25,1130.00,1130.00,285,152
02/25/2005,10:46,1130.00,1130.25,1130.00,1130.00,94,36
02/25/2005,10:47,1130.25,1130.50,1130.00,1130.25,517,254
02/25/2005,10:48,1130.50,1130.50,1130.00,1130.00,146,285
02/25/2005,10:49,1130.00,1130.25,1130.00,1130.25,248,86
02/25/2005,10:50,1130.25,1130.25,1130.00,1130.25,426,153
02/25/2005,10:51,1130.25,1130.75,1130.00,1130.50,2038,224
02/25/2005,10:52,1130.75,1131.00,1130.50,1130.75,1035,662
02/25/2005,10:53,1130.50,1131.75,1130.50,1131.75,5317,905
02/25/2005,10:54,1131.50,1132.75,1131.50,1132.75,7975,2348
02/25/2005,10:55,1132.75,1133.25,1132.50,1132.50,5826,2216
02/25/2005,10:56,1132.50,1133.25,1132.25,1133.25,3163,1511
02/25/2005,10:57,1133.25,1134.00,1133.00,1133.50,4966,2069
02/25/2005,10:58,1133.50,1133.75,1133.00,1133.00,337,1551
02/25/2005,10:59,1133.00,1133.50,1133.00,1133.00,808,1162
02/25/2005,11:00,1133.00,1133.25,1132.75,1132.75,233,1265
02/25/2005,11:01,1133.00,1133.25,1132.75,1133.25,751,824
02/25/2005,11:02,1133.00,1133.25,1133.00,1133.25,113,71
02/25/2005,11:03,1133.00,1133.25,1133.00,1133.00,42,178
02/25/2005,11:04,1133.00,1133.50,1133.00,1133.25,929,745
02/25/2005,11:05,1133.50,1133.50,1133.00,1133.50,2190,541
02/25/2005,11:06,1133.50,1133.75,1133.25,1133.25,598,779
02/25/2005,11:07,1133.25,1133.75,1132.75,1133.00,955,1603
02/25/2005,11:08,1132.75,1133.25,1132.75,1133.00,731,402
02/25/2005,11:09,1133.00,1133.00,1132.75,1133.00,16,635
02/25/2005,11:10,1132.75,1132.75,1132.50,1132.50,100,553
02/25/2005,11:11,1132.50,1132.75,1132.25,1132.50,141,2075
02/25/2005,11:12,1132.50,1132.75,1132.25,1132.75,936,80
02/25/2005,11:13,1132.50,1132.75,1132.50,1132.75,115,613
02/25/2005,11:14,1132.75,1133.00,1132.50,1132.75,1062,591
02/25/2005,11:15,1132.50,1133.00,1132.50,1132.75,443,407
02/25/2005,11:16,1132.75,1133.00,1132.50,1132.75,359,144
02/25/2005,11:17,1133.00,1133.00,1132.75,1133.00,95,50
02/25/2005,11:18,1133.00,1133.00,1132.50,1132.75,87,443
02/25/2005,11:19,1132.75,1132.75,1132.25,1132.75,531,512
02/25/2005,11:20,1132.50,1132.75,1132.50,1132.75,54,647
02/25/2005,11:21,1132.50,1132.75,1132.50,1132.50,159,145
02/25/2005,11:22,1132.75,1132.75,1132.50,1132.50,46,200
02/25/2005,11:23,1132.50,1132.75,1132.25,1132.25,423,573
02/25/2005,11:24,1132.25,1132.50,1132.25,1132.50,641,230
02/25/2005,11:25,1132.25,1132.50,1131.75,1132.00,352,2026
02/25/2005,11:26,1131.75,1132.25,1131.50,1132.00,991,1014
02/25/2005,11:27,1132.00,1132.50,1132.00,1132.00,920,561
02/25/2005,11:28,1132.00,1132.50,1132.00,1132.25,499,43
02/25/2005,11:29,1132.50,1132.50,1132.25,1132.25,20,79
02/25/2005,11:30,1132.25,1132.75,1132.25,1132.50,639,64
02/25/2005,11:31,1132.50,1132.75,1132.50,1132.75,29,228
02/25/2005,11:32,1132.75,1132.75,1132.25,1132.50,285,368
02/25/2005,11:33,1132.25,1133.00,1132.25,1132.75,1063,163
02/25/2005,11:34,1133.00,1133.00,1132.50,1132.75,272,334
02/25/2005,11:35,1132.50,1133.00,1132.50,1133.00,331,491
02/25/2005,11:36,1132.75,1133.50,1132.50,1133.25,2389,1744
02/25/2005,11:37,1133.25,1133.25,1132.75,1132.75,37,829
02/25/2005,11:38,1132.75,1133.25,1132.75,1133.00,1454,442
02/25/2005,11:39,1133.00,1133.00,1132.50,1132.50,81,664
02/25/2005,11:40,1132.50,1133.50,1132.25,1133.25,1634,882
02/25/2005,11:41,1133.25,1133.25,1132.75,1132.75,9,516
02/25/2005,11:42,1132.75,1133.25,1132.50,1133.00,736,124
02/25/2005,11:43,1133.00,1133.50,1133.00,1133.50,493,670
02/25/2005,11:44,1133.50,1133.50,1132.75,1133.00,177,404
02/25/2005,11:45,1133.00,1133.00,1132.50,1132.75,842,751
02/25/2005,11:46,1132.75,1133.00,1132.75,1133.00,268,25
02/25/2005,11:47,1133.00,1133.00,1132.50,1132.50,17,370
02/25/2005,11:48,1132.50,1132.75,1132.50,1132.75,408,2
02/25/2005,11:49,1133.00,1133.00,1132.25,1132.50,246,1658
02/25/2005,11:50,1132.50,1132.50,1132.25,1132.25,215,401
02/25/2005,11:51,1132.50,1132.50,1132.00,1132.25,849,1344
02/25/2005,11:52,1132.00,1132.50,1132.00,1132.00,1218,177
02/25/2005,11:53,1132.00,1132.25,1132.00,1132.25,700,26
02/25/2005,11:54,1132.25,1132.25,1132.00,1132.25,58,178
02/25/2005,11:55,1132.00,1132.50,1132.00,1132.00,188,111
02/25/2005,11:56,1132.25,1132.25,1131.75,1132.25,739,885
02/25/2005,11:57,1132.25,1132.25,1131.75,1132.00,114,385
02/25/2005,11:58,1132.00,1132.25,1131.50,1131.50,63,2651
02/25/2005,11:59,1131.50,1131.75,1131.50,1131.50,14,1387
02/25/2005,12:00,1131.50,1131.75,1131.50,1131.50,128,102
02/25/2005,12:01,1131.75,1131.75,1131.50,1131.75,65,410
02/25/2005,12:02,1131.75,1131.75,1131.50,1131.75,951,828
02/25/2005,12:03,1131.75,1132.25,1131.75,1132.00,502,671
02/25/2005,12:04,1132.00,1132.00,1131.75,1132.00,818,22
02/25/2005,12:05,1132.00,1132.00,1131.75,1132.00,30,1
02/25/2005,12:06,1132.00,1132.25,1131.75,1132.00,228,647
02/25/2005,12:07,1132.00,1132.00,1131.75,1132.00,106,125
02/25/2005,12:08,1131.75,1132.25,1131.75,1132.00,282,190
02/25/2005,12:09,1132.00,1132.00,1131.75,1132.00,32,275
02/25/2005,12:10,1132.00,1132.25,1132.00,1132.00,259,22
02/25/2005,12:11,1132.00,1132.25,1131.75,1132.00,34,366
02/25/2005,12:12,1131.75,1132.25,1131.75,1131.75,286,16
02/25/2005,12:13,1131.75,1131.75,1131.25,1131.25,149,1967
02/25/2005,12:14,1131.25,1131.75,1131.25,1131.75,366,83
02/25/2005,12:15,1131.50,1131.75,1131.50,1131.75,61,101
02/25/2005,12:16,1131.50,1131.75,1131.25,1131.50,24,432
02/25/2005,12:17,1131.50,1132.00,1131.50,1132.00,641,145
02/25/2005,12:18,1132.00,1132.00,1131.75,1132.00,45,41
02/25/2005,12:19,1131.75,1131.75,1131.50,1131.75,220,225
02/25/2005,12:20,1131.75,1132.00,1131.50,1131.75,387,105
02/25/2005,12:21,1131.75,1131.75,1131.50,1131.75,445,464
02/25/2005,12:22,1131.75,1131.75,1131.50,1131.75,413,6
02/25/2005,12:23,1131.50,1131.75,1131.50,1131.50,14,175
02/25/2005,12:24,1131.50,1131.75,1131.25,1131.50,67,717
02/25/2005,12:25,1131.25,1131.50,1131.00,1131.25,301,891
02/25/2005,12:26,1131.50,1131.75,1131.25,1131.25,311,886
02/25/2005,12:27,1131.25,1131.50,1131.00,1131.00,204,685
02/25/2005,12:28,1131.00,1131.25,1130.75,1131.00,63,1709
02/25/2005,12:29,1130.75,1131.00,1130.75,1131.00,101,380
02/25/2005,12:30,1131.00,1131.00,1130.50,1130.50,125,2164
02/25/2005,12:31,1130.50,1130.75,1130.50,1130.50,165,550
02/25/2005,12:32,1130.75,1131.00,1130.50,1131.00,1693,388
02/25/2005,12:33,1131.00,1131.25,1130.75,1131.00,1370,1060
02/25/2005,12:34,1131.00,1131.50,1130.75,1131.25,1193,165
02/25/2005,12:35,1131.25,1131.50,1131.00,1131.25,933,737
02/25/2005,12:36,1131.50,1132.00,1131.25,1131.50,1366,736
02/25/2005,12:37,1131.50,1131.75,1131.50,1131.75,51,137
02/25/2005,12:38,1131.75,1131.75,1131.25,1131.25,98,455
02/25/2005,12:39,1131.25,1131.50,1131.25,1131.25,22,112
02/25/2005,12:40,1131.25,1131.75,1131.25,1131.50,751,410
02/25/2005,12:41,1131.50,1131.75,1131.50,1131.75,70,238
02/25/2005,12:42,1131.75,1132.50,1131.50,1132.25,2490,743
02/25/2005,12:43,1132.00,1132.50,1132.00,1132.25,481,478
02/25/2005,12:44,1132.25,1132.25,1132.00,1132.25,260,12
02/25/2005,12:45,1132.25,1132.25,1132.00,1132.00,18,19
02/25/2005,12:46,1132.00,1132.25,1131.75,1131.75,22,1108
02/25/2005,12:47,1131.75,1132.00,1131.75,1131.75,3,66
02/25/2005,12:48,1131.75,1132.00,1131.75,1132.00,11,17
02/25/2005,12:49,1132.00,1132.00,1131.75,1132.00,15,7
02/25/2005,12:50,1131.75,1132.00,1131.75,1132.00,6,96
02/25/2005,12:51,1132.00,1132.50,1132.00,1132.25,1237,168
02/25/2005,12:52,1132.25,1133.00,1132.00,1133.00,2678,1073
02/25/2005,12:53,1132.75,1133.00,1132.50,1132.75,123,460
02/25/2005,12:54,1132.75,1132.75,1132.50,1132.50,19,732
02/25/2005,12:55,1132.50,1132.75,1132.50,1132.50,66,101
02/25/2005,12:56,1132.50,1132.75,1132.25,1132.50,133,383
02/25/2005,12:57,1132.50,1132.75,1132.50,1132.50,167,11
02/25/2005,12:58,1132.50,1132.75,1132.25,1132.25,26,146
02/25/2005,12:59,1132.50,1133.00,1132.50,1132.50,682,394
02/25/2005,13:00,1132.50,1132.75,1132.50,1132.50,10,96
02/25/2005,13:01,1132.75,1132.75,1132.50,1132.50,65,77
02/25/2005,13:02,1132.75,1132.75,1132.50,1132.75,639,22
02/25/2005,13:03,1132.75,1133.00,1132.25,1132.50,130,450
02/25/2005,13:04,1132.50,1132.50,1132.25,1132.25,141,34
02/25/2005,13:05,1132.25,1132.50,1132.25,1132.50,7,28
02/25/2005,13:06,1132.50,1132.50,1132.25,1132.50,38,114
02/25/2005,13:07,1132.25,1132.50,1132.25,1132.50,24,26
02/25/2005,13:08,1132.25,1132.50,1132.25,1132.50,4,118
02/25/2005,13:09,1132.25,1132.50,1132.00,1132.25,148,478
02/25/2005,13:10,1132.25,1132.50,1132.25,1132.25,50,159
02/25/2005,13:11,1132.25,1133.25,1132.25,1133.25,3125,455
02/25/2005,13:12,1133.25,1133.25,1132.75,1132.75,206,668
02/25/2005,13:13,1132.75,1133.00,1132.25,1132.75,1219,1840
02/25/2005,13:14,1133.00,1133.25,1132.75,1133.00,923,256
02/25/2005,13:15,1132.75,1134.00,1132.75,1133.75,3515,1485
02/25/2005,13:16,1133.75,1134.50,1133.50,1134.00,3718,1155
02/25/2005,13:17,1134.25,1134.50,1133.75,1134.25,1164,1262
02/25/2005,13:18,1134.25,1135.00,1134.25,1134.50,3470,1338
02/25/2005,13:19,1134.25,1134.50,1134.00,1134.25,157,773
02/25/2005,13:20,1134.00,1134.75,1134.00,1134.25,1281,314
02/25/2005,13:21,1134.25,1134.75,1134.25,1134.25,369,685
02/25/2005,13:22,1134.25,1135.00,1134.25,1134.75,894,166
02/25/2005,13:23,1134.75,1135.50,1134.75,1134.75,3396,1300
02/25/2005,13:24,1135.00,1135.00,1134.75,1134.75,34,785
02/25/2005,13:25,1134.50,1134.75,1134.50,1134.75,562,85
02/25/2005,13:26,1134.75,1134.75,1134.50,1134.50,15,1177
02/25/2005,13:27,1134.50,1134.50,1134.00,1134.00,67,1388
02/25/2005,13:28,1134.00,1134.25,1134.00,1134.00,599,197
02/25/2005,13:29,1134.00,1134.25,1134.00,1134.25,26,558
02/25/2005,13:30,1134.00,1134.25,1134.00,1134.25,56,6
02/25/2005,13:31,1134.00,1134.50,1134.00,1134.50,444,183
02/25/2005,13:32,1134.50,1134.50,1134.00,1134.25,31,299
02/25/2005,13:33,1134.00,1134.50,1134.00,1134.25,637,465
02/25/2005,13:34,1134.25,1134.75,1134.25,1134.50,692,653
02/25/2005,13:35,1134.25,1134.50,1134.00,1134.00,42,222
02/25/2005,13:36,1134.25,1134.50,1134.00,1134.25,604,57
02/25/2005,13:37,1134.50,1135.25,1134.50,1135.00,2033,297
02/25/2005,13:38,1135.00,1135.25,1134.50,1134.75,291,1123
02/25/2005,13:39,1134.75,1134.75,1134.00,1134.25,235,794
02/25/2005,13:40,1134.25,1134.50,1134.00,1134.25,353,451
02/25/2005,13:41,1134.00,1134.25,1133.50,1133.50,300,2638
02/25/2005,13:42,1133.50,1133.75,1133.25,1133.50,247,1415
02/25/2005,13:43,1133.25,1133.50,1132.50,1132.50,994,2755
02/25/2005,13:44,1132.50,1133.00,1132.25,1132.50,1726,1942
02/25/2005,13:45,1132.75,1132.75,1132.50,1132.75,322,97
02/25/2005,13:46,1132.75,1132.75,1132.50,1132.50,585,275
02/25/2005,13:47,1132.50,1132.75,1132.50,1132.50,62,74
02/25/2005,13:48,1132.75,1133.25,1132.50,1133.25,1770,128
02/25/2005,13:49,1133.25,1133.75,1133.00,1133.75,1854,240
02/25/2005,13:50,1133.75,1133.75,1133.25,1133.25,51,350
02/25/2005,13:51,1133.25,1133.75,1133.25,1133.50,363,17
02/25/2005,13:52,1133.75,1133.75,1133.50,1133.75,468,134
02/25/2005,13:53,1133.75,1134.00,1133.75,1133.75,556,103
02/25/2005,13:54,1133.75,1134.25,1133.50,1133.75,701,578
02/25/2005,13:55,1134.00,1134.00,1133.75,1133.75,237,65
02/25/2005,13:56,1134.00,1134.00,1133.50,1133.50,88,226
02/25/2005,13:57,1133.75,1134.00,1133.50,1133.75,612,173
02/25/2005,13:58,1133.75,1133.75,1133.25,1133.50,296,978
02/25/2005,13:59,1133.50,1133.75,1133.25,1133.75,333,788
02/25/2005,14:00,1133.50,1133.75,1133.25,1133.25,467,542
02/25/2005,14:01,1133.25,1133.50,1133.25,1133.25,35,29
02/25/2005,14:02,1133.50,1133.75,1133.25,1133.50,443,348
02/25/2005,14:03,1133.25,1133.25,1133.00,1133.25,333,636
02/25/2005,14:04,1133.50,1134.00,1133.25,1133.75,977,197
02/25/2005,14:05,1133.75,1134.00,1133.50,1134.00,449,40
02/25/2005,14:06,1134.00,1134.75,1133.75,1134.50,2379,1083
02/25/2005,14:07,1134.50,1134.50,1133.75,1134.00,513,776
02/25/2005,14:08,1133.75,1134.00,1133.75,1134.00,170,56
02/25/2005,14:09,1134.00,1134.25,1133.75,1133.75,1408,784
02/25/2005,14:10,1133.75,1133.75,1133.00,1133.50,523,1406
02/25/2005,14:11,1133.75,1134.00,1133.50,1134.00,503,150
02/25/2005,14:12,1134.00,1134.00,1133.75,1134.00,560,40
02/25/2005,14:13,1134.00,1134.50,1133.75,1134.25,1625,348
02/25/2005,14:14,1134.25,1134.50,1134.00,1134.25,259,308
02/25/2005,14:15,1134.50,1135.25,1134.25,1135.00,2972,568
02/25/2005,14:16,1135.00,1135.00,1134.75,1135.00,1705,174
02/25/2005,14:17,1135.00,1135.00,1134.75,1135.00,847,175
02/25/2005,14:18,1135.00,1135.00,1134.00,1134.50,345,1122
02/25/2005,14:19,1134.50,1134.75,1134.50,1134.50,379,71
02/25/2005,14:20,1134.50,1135.00,1134.50,1134.75,975,486
02/25/2005,14:21,1134.75,1134.75,1133.75,1133.75,474,2767
02/25/2005,14:22,1133.75,1134.50,1133.75,1134.25,529,770
02/25/2005,14:23,1134.50,1134.50,1134.25,1134.25,41,24
02/25/2005,14:24,1134.50,1135.00,1134.25,1135.00,2674,126
02/25/2005,14:25,1135.00,1135.25,1134.75,1135.25,1721,549
02/25/2005,14:26,1135.25,1135.50,1135.00,1135.25,2045,399
02/25/2005,14:27,1135.00,1135.25,1134.25,1134.50,466,1522
02/25/2005,14:28,1134.50,1135.00,1134.50,1135.00,233,331
02/25/2005,14:29,1134.75,1135.25,1134.75,1135.00,686,628
02/25/2005,14:30,1135.00,1135.00,1134.75,1135.00,324,15
02/25/2005,14:31,1135.00,1135.25,1134.75,1135.00,642,46
02/25/2005,14:32,1135.00,1135.25,1134.00,1134.75,1032,2078
02/25/2005,14:33,1134.75,1136.00,1134.75,1135.75,4769,888
02/25/2005,14:34,1135.75,1136.25,1135.50,1135.50,1883,578
02/25/2005,14:35,1135.75,1136.00,1135.00,1135.00,433,1893
02/25/2005,14:36,1135.25,1135.25,1134.50,1134.75,321,1660
02/25/2005,14:37,1134.75,1135.00,1134.50,1135.00,257,37
02/25/2005,14:38,1135.00,1135.25,1134.75,1135.25,1435,107
02/25/2005,14:39,1135.25,1135.25,1134.75,1135.00,861,442
02/25/2005,14:40,1135.25,1135.50,1135.00,1135.25,761,150
02/25/2005,14:41,1135.00,1135.50,1135.00,1135.50,398,691
02/25/2005,14:42,1135.25,1135.75,1135.25,1135.25,652,221
02/25/2005,14:43,1135.50,1136.00,1135.25,1135.75,1423,526
02/25/2005,14:44,1135.50,1135.75,1135.25,1135.50,323,341
02/25/2005,14:45,1135.25,1135.50,1135.25,1135.25,212,64
02/25/2005,14:46,1135.50,1135.75,1135.25,1135.50,746,201
02/25/2005,14:47,1135.50,1135.75,1135.25,1135.50,659,870
02/25/2005,14:48,1135.50,1135.50,1135.25,1135.25,226,436
02/25/2005,14:49,1135.25,1135.50,1135.25,1135.50,462,148
02/25/2005,14:50,1135.50,1135.50,1135.25,1135.25,521,425
02/25/2005,14:51,1135.50,1135.50,1135.25,1135.25,237,119
02/25/2005,14:52,1135.50,1135.75,1135.25,1135.75,777,193
02/25/2005,14:53,1135.50,1135.75,1135.50,1135.50,692,690
02/25/2005,14:54,1135.75,1135.75,1135.50,1135.50,463,175
02/25/2005,14:55,1135.50,1135.75,1135.00,1135.25,156,2581
02/25/2005,14:56,1135.25,1135.25,1134.75,1134.75,201,1757
02/25/2005,14:57,1135.00,1135.00,1134.75,1134.75,205,843
02/25/2005,14:58,1134.75,1135.00,1134.50,1134.50,568,952
02/25/2005,14:59,1134.50,1134.75,1134.25,1134.50,908,2454
02/25/2005,15:00,1134.50,1135.00,1134.25,1135.00,2620,1548
02/25/2005,15:01,1135.00,1135.25,1134.50,1134.75,2875,3536
02/25/2005,15:02,1135.00,1135.25,1134.75,1135.25,1785,612
02/25/2005,15:03,1135.00,1135.25,1135.00,1135.25,603,230
02/25/2005,15:04,1135.00,1135.25,1135.00,1135.25,49,108
02/25/2005,15:05,1135.00,1135.25,1134.75,1135.00,250,1347
02/25/2005,15:06,1135.00,1135.25,1134.75,1135.00,1474,527
02/25/2005,15:07,1135.25,1135.25,1134.75,1135.00,94,709
02/25/2005,15:08,1134.75,1135.25,1134.75,1135.25,709,533
02/25/2005,15:09,1135.00,1135.25,1135.00,1135.25,186,693
02/25/2005,15:10,1135.00,1135.50,1134.75,1135.00,1915,1297
02/25/2005,15:11,1135.00,1135.25,1134.75,1134.75,167,1148
02/25/2005,15:12,1134.75,1135.00,1134.50,1134.75,772,1255
02/25/2005,15:13,1135.00,1135.00,1134.50,1135.00,361,1100
02/25/2005,15:14,1134.75,1135.00,1134.50,1134.50,657,1312
02/25/2005,15:15,1134.75,1135.25,1134.50,1135.25,2930,2546
02/25/2005,15:16,1135.25,1135.25,1135.25,1135.25,9,0
02/27/2005,17:01,1135.00,1135.00,1134.75,1134.75,3,78
02/27/2005,17:02,1134.75,1134.75,1134.50,1134.75,21,102
02/27/2005,17:03,1134.75,1135.00,1134.75,1134.75,15,139
02/27/2005,17:04,1134.75,1134.75,1134.75,1134.75,0,43
02/27/2005,17:05,1134.75,1135.00,1134.75,1135.00,1,27
02/27/2005,17:06,1135.00,1135.00,1135.00,1135.00,2,0
02/27/2005,17:07,1134.75,1134.75,1134.75,1134.75,0,22
02/27/2005,17:08,1134.75,1135.00,1134.75,1135.00,7,24
02/27/2005,17:10,1135.00,1135.00,1134.75,1134.75,3,35
02/27/2005,17:11,1134.75,1134.75,1134.50,1134.75,102,136
02/27/2005,17:12,1134.75,1134.75,1134.75,1134.75,18,0
02/27/2005,17:13,1135.00,1135.00,1134.75,1134.75,1,5
02/27/2005,17:14,1134.75,1134.75,1134.75,1134.75,0,38
02/27/2005,17:16,1134.75,1134.75,1134.50,1134.75,5,4
02/27/2005,17:21,1134.75,1134.75,1134.50,1134.50,21,7
02/27/2005,17:23,1134.75,1134.75,1134.75,1134.75,15,0
02/27/2005,17:24,1134.75,1134.75,1134.75,1134.75,1,0
02/27/2005,17:25,1134.75,1134.75,1134.75,1134.75,15,0
02/27/2005,17:27,1134.50,1134.50,1134.50,1134.50,0,1
02/27/2005,17:28,1134.75,1134.75,1134.75,1134.75,5,0
02/27/2005,17:30,1134.75,1135.00,1134.75,1135.00,11,0
02/27/2005,17:31,1135.00,1135.25,1134.75,1135.25,252,1
02/27/2005,17:32,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,17:33,1135.25,1135.25,1135.00,1135.00,1,1
02/27/2005,17:34,1135.25,1135.25,1135.25,1135.25,2,0
02/27/2005,17:35,1135.00,1135.25,1135.00,1135.25,1,2
02/27/2005,17:36,1135.25,1135.25,1135.25,1135.25,2,0
02/27/2005,17:37,1135.25,1135.25,1135.00,1135.25,174,10
02/27/2005,17:38,1135.50,1135.50,1135.25,1135.25,1,37
02/27/2005,17:39,1135.25,1135.25,1135.25,1135.25,0,22
02/27/2005,17:41,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,17:42,1135.25,1135.25,1135.25,1135.25,0,7
02/27/2005,17:43,1135.25,1135.25,1135.25,1135.25,0,23
02/27/2005,17:44,1135.25,1135.50,1135.25,1135.50,2,19
02/27/2005,17:45,1135.50,1135.50,1135.50,1135.50,2,0
02/27/2005,17:46,1135.50,1135.50,1135.50,1135.50,5,0
02/27/2005,17:47,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,17:50,1135.50,1135.50,1135.25,1135.25,1,10
02/27/2005,17:53,1135.25,1135.75,1135.25,1135.75,255,15
02/27/2005,17:54,1135.75,1135.75,1135.50,1135.75,58,1
02/27/2005,17:55,1135.75,1135.75,1135.75,1135.75,5,0
02/27/2005,17:56,1135.75,1135.75,1135.75,1135.75,1,0
02/27/2005,17:57,1135.75,1135.75,1135.75,1135.75,20,0
02/27/2005,17:58,1135.75,1136.00,1135.75,1135.75,46,1
02/27/2005,17:59,1135.75,1136.00,1135.75,1135.75,3,31
02/27/2005,18:00,1135.75,1135.75,1135.75,1135.75,0,2
02/27/2005,18:01,1135.75,1136.00,1135.75,1135.75,1,20
02/27/2005,18:02,1136.00,1136.00,1136.00,1136.00,2,0
02/27/2005,18:03,1136.00,1136.00,1135.75,1135.75,5,18
02/27/2005,18:04,1135.75,1135.75,1135.75,1135.75,0,10
02/27/2005,18:05,1135.75,1135.75,1135.75,1135.75,0,3
02/27/2005,18:06,1135.75,1135.75,1135.75,1135.75,0,16
02/27/2005,18:07,1135.50,1135.75,1135.50,1135.75,3,2
02/27/2005,18:11,1135.50,1135.75,1135.50,1135.75,25,1
02/27/2005,18:12,1135.75,1135.75,1135.75,1135.75,3,0
02/27/2005,18:13,1135.75,1135.75,1135.75,1135.75,3,0
02/27/2005,18:14,1135.75,1135.75,1135.75,1135.75,3,0
02/27/2005,18:15,1135.75,1135.75,1135.75,1135.75,2,0
02/27/2005,18:16,1135.50,1135.50,1135.50,1135.50,0,1
02/27/2005,18:17,1135.75,1135.75,1135.75,1135.75,10,0
02/27/2005,18:18,1135.75,1135.75,1135.75,1135.75,10,0
02/27/2005,18:19,1135.75,1135.75,1135.75,1135.75,78,0
02/27/2005,18:22,1135.75,1136.00,1135.75,1136.00,28,1
02/27/2005,18:24,1136.00,1136.00,1136.00,1136.00,1,0
02/27/2005,18:26,1135.75,1135.75,1135.75,1135.75,0,8
02/27/2005,18:28,1135.50,1135.50,1135.50,1135.50,0,62
02/27/2005,18:29,1135.50,1135.50,1135.50,1135.50,0,3
02/27/2005,18:30,1135.25,1135.25,1135.25,1135.25,0,5
02/27/2005,18:33,1135.25,1135.50,1135.00,1135.50,26,58
02/27/2005,18:34,1135.25,1135.25,1135.25,1135.25,0,16
02/27/2005,18:35,1135.25,1135.25,1135.25,1135.25,0,25
02/27/2005,18:36,1135.25,1135.25,1135.25,1135.25,0,3
02/27/2005,18:39,1135.25,1135.50,1135.25,1135.50,2,1
02/27/2005,18:40,1135.25,1135.50,1135.25,1135.50,1,3
02/27/2005,18:41,1135.50,1135.50,1135.50,1135.50,1,0
02/27/2005,18:43,1135.25,1135.25,1135.25,1135.25,0,9
02/27/2005,18:44,1135.50,1135.50,1135.50,1135.50,2,0
02/27/2005,18:45,1135.50,1135.50,1135.25,1135.25,1,1
02/27/2005,18:46,1135.50,1135.50,1135.50,1135.50,3,0
02/27/2005,18:47,1135.50,1135.50,1135.25,1135.25,20,1
02/27/2005,18:48,1135.50,1135.50,1135.50,1135.50,24,0
02/27/2005,18:50,1135.50,1135.75,1135.50,1135.75,3,0
02/27/2005,18:58,1135.50,1135.50,1135.50,1135.50,0,8
02/27/2005,18:59,1135.50,1135.50,1135.50,1135.50,0,1
02/27/2005,19:00,1135.50,1135.50,1135.50,1135.50,0,1
02/27/2005,19:01,1135.50,1135.50,1135.50,1135.50,0,6
02/27/2005,19:02,1135.50,1135.50,1135.50,1135.50,0,1
02/27/2005,19:04,1135.25,1135.25,1135.25,1135.25,0,5
02/27/2005,19:07,1135.50,1135.50,1135.50,1135.50,21,0
02/27/2005,19:08,1135.50,1135.50,1135.50,1135.50,4,0
02/27/2005,19:09,1135.50,1135.50,1135.50,1135.50,2,0
02/27/2005,19:11,1135.50,1135.50,1135.25,1135.25,2,22
02/27/2005,19:16,1135.25,1135.25,1135.25,1135.25,0,2
02/27/2005,19:17,1135.25,1135.25,1135.25,1135.25,0,8
02/27/2005,19:18,1135.25,1135.25,1135.25,1135.25,0,7
02/27/2005,19:19,1135.25,1135.25,1135.25,1135.25,0,6
02/27/2005,19:26,1135.25,1135.25,1135.25,1135.25,0,2
02/27/2005,19:28,1135.25,1135.25,1135.25,1135.25,0,2
02/27/2005,19:29,1135.25,1135.50,1135.25,1135.50,3,1
02/27/2005,19:31,1135.50,1135.50,1135.25,1135.25,1,11
02/27/2005,19:32,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,19:38,1135.25,1135.25,1135.25,1135.25,0,5
02/27/2005,19:39,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,19:40,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,19:41,1135.25,1135.25,1135.25,1135.25,0,12
02/27/2005,19:43,1135.25,1135.25,1135.00,1135.00,0,2
02/27/2005,19:45,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,19:46,1135.00,1135.25,1135.00,1135.25,2,1
02/27/2005,19:47,1135.25,1135.25,1135.25,1135.25,10,0
02/27/2005,19:48,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,19:55,1135.25,1135.25,1135.25,1135.25,2,0
02/27/2005,19:56,1135.25,1135.25,1135.25,1135.25,12,0
02/27/2005,19:59,1135.25,1135.25,1135.25,1135.25,2,0
02/27/2005,20:00,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,20:01,1135.25,1135.25,1135.25,1135.25,4,0
02/27/2005,20:02,1135.25,1135.25,1135.25,1135.25,108,0
02/27/2005,20:05,1135.25,1135.25,1135.25,1135.25,2,0
02/27/2005,20:06,1135.25,1135.25,1135.25,1135.25,3,0
02/27/2005,20:07,1135.25,1135.25,1135.25,1135.25,5,0
02/27/2005,20:08,1135.25,1135.25,1135.25,1135.25,5,0
02/27/2005,20:16,1135.25,1135.25,1135.25,1135.25,4,0
02/27/2005,20:17,1135.25,1135.25,1135.25,1135.25,8,0
02/27/2005,20:23,1135.00,1135.00,1135.00,1135.00,0,1
02/27/2005,20:25,1135.25,1135.25,1135.25,1135.25,5,0
02/27/2005,20:27,1135.25,1135.25,1135.25,1135.25,6,0
02/27/2005,20:28,1135.00,1135.00,1135.00,1135.00,0,1
02/27/2005,20:30,1135.25,1135.25,1135.00,1135.25,11,1
02/27/2005,20:31,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,20:33,1135.25,1135.25,1135.25,1135.25,5,0
02/27/2005,20:36,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,20:38,1135.00,1135.00,1135.00,1135.00,0,20
02/27/2005,20:39,1135.00,1135.25,1135.00,1135.25,1,20
02/27/2005,20:41,1135.25,1135.25,1135.00,1135.25,4,25
02/27/2005,20:44,1135.25,1135.25,1135.25,1135.25,75,0
02/27/2005,20:45,1135.25,1135.25,1135.25,1135.25,18,0
02/27/2005,20:48,1135.50,1135.50,1135.25,1135.25,8,15
02/27/2005,20:49,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,20:50,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,20:52,1135.25,1135.25,1135.25,1135.25,0,15
02/27/2005,20:58,1135.25,1135.25,1135.25,1135.25,0,10
02/27/2005,20:59,1135.50,1135.50,1135.50,1135.50,2,0
02/27/2005,21:00,1135.25,1135.25,1135.25,1135.25,0,39
02/27/2005,21:01,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,21:02,1135.25,1135.25,1135.25,1135.25,0,2
02/27/2005,21:03,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,21:08,1135.50,1135.50,1135.50,1135.50,1,0
02/27/2005,21:13,1135.50,1135.50,1135.50,1135.50,10,0
02/27/2005,21:20,1135.50,1135.50,1135.50,1135.50,4,0
02/27/2005,21:31,1135.50,1135.50,1135.25,1135.25,1,10
02/27/2005,21:32,1135.50,1135.50,1135.50,1135.50,1,0
02/27/2005,21:35,1135.50,1135.50,1135.50,1135.50,1,0
02/27/2005,21:36,1135.25,1135.25,1135.25,1135.25,0,5
02/27/2005,21:37,1135.25,1135.25,1135.25,1135.25,0,5
02/27/2005,21:43,1135.50,1135.50,1135.50,1135.50,4,0
02/27/2005,21:48,1135.25,1135.25,1135.25,1135.25,0,2
02/27/2005,21:49,1135.25,1135.25,1135.25,1135.25,0,9
02/27/2005,21:50,1135.25,1135.25,1135.25,1135.25,0,14
02/27/2005,21:55,1135.25,1135.25,1135.25,1135.25,0,3
02/27/2005,21:56,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,21:58,1135.25,1135.25,1135.25,1135.25,0,1
02/27/2005,22:04,1135.00,1135.00,1135.00,1135.00,0,2
02/27/2005,22:08,1135.25,1135.25,1135.25,1135.25,9,0
02/27/2005,22:09,1135.25,1135.25,1135.00,1135.00,2,1
02/27/2005,22:10,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,22:11,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,22:12,1135.25,1135.25,1135.00,1135.00,4,1
02/27/2005,22:13,1135.25,1135.25,1135.00,1135.00,2,2
02/27/2005,22:27,1135.00,1135.00,1135.00,1135.00,0,20
02/27/2005,22:34,1135.00,1135.00,1135.00,1135.00,0,1
02/27/2005,22:36,1135.00,1135.00,1135.00,1135.00,0,1
02/27/2005,22:44,1135.25,1135.25,1135.00,1135.00,4,5
02/27/2005,22:45,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,22:46,1135.00,1135.00,1135.00,1135.00,0,5
02/27/2005,22:48,1135.25,1135.25,1135.25,1135.25,25,0
02/27/2005,22:50,1135.00,1135.00,1135.00,1135.00,0,204
02/27/2005,22:51,1135.25,1135.25,1135.25,1135.25,4,0
02/27/2005,22:52,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,22:55,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,23:01,1135.00,1135.00,1135.00,1135.00,0,1
02/27/2005,23:10,1135.25,1135.25,1135.25,1135.25,4,0
02/27/2005,23:11,1135.25,1135.25,1135.25,1135.25,30,0
02/27/2005,23:14,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,23:27,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,23:28,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,23:32,1135.25,1135.25,1135.25,1135.25,10,0
02/27/2005,23:33,1135.00,1135.00,1135.00,1135.00,0,50
02/27/2005,23:34,1135.00,1135.00,1135.00,1135.00,0,4
02/27/2005,23:35,1135.00,1135.00,1135.00,1135.00,0,50
02/27/2005,23:36,1135.00,1135.00,1135.00,1135.00,0,3
02/27/2005,23:38,1135.00,1135.00,1135.00,1135.00,0,13
02/27/2005,23:44,1135.00,1135.00,1135.00,1135.00,0,1
02/27/2005,23:46,1135.00,1135.00,1135.00,1135.00,0,1
02/27/2005,23:48,1135.25,1135.25,1135.25,1135.25,1,0
02/27/2005,23:49,1135.25,1135.25,1135.00,1135.00,1,8
02/27/2005,23:54,1135.00,1135.00,1135.00,1135.00,0,1
02/27/2005,23:58,1135.00,1135.00,1135.00,1135.00,0,1
02/28/2005,00:00,1135.00,1135.00,1135.00,1135.00,0,5
02/28/2005,00:01,1135.00,1135.00,1135.00,1135.00,0,1
02/28/2005,00:02,1135.00,1135.00,1135.00,1135.00,0,18
02/28/2005,00:08,1135.00,1135.00,1134.75,1135.00,1,8
02/28/2005,00:09,1135.00,1135.00,1135.00,1135.00,10,0
02/28/2005,00:10,1135.00,1135.00,1135.00,1135.00,16,0
02/28/2005,00:11,1134.75,1135.00,1134.75,1135.00,7,2
02/28/2005,00:12,1135.00,1135.00,1135.00,1135.00,5,0
02/28/2005,00:17,1135.00,1135.00,1135.00,1135.00,4,0
02/28/2005,00:18,1135.00,1135.00,1135.00,1135.00,1,0
02/28/2005,00:19,1134.75,1134.75,1134.75,1134.75,0,22
02/28/2005,00:21,1135.00,1135.00,1134.75,1134.75,6,2
02/28/2005,00:22,1134.75,1134.75,1134.75,1134.75,0,4
02/28/2005,00:28,1134.75,1134.75,1134.75,1134.75,0,2
02/28/2005,00:36,1134.75,1134.75,1134.75,1134.75,0,7
02/28/2005,00:39,1134.75,1134.75,1134.75,1134.75,0,1
02/28/2005,00:44,1135.00,1135.00,1135.00,1135.00,1,0
02/28/2005,00:50,1134.75,1134.75,1134.75,1134.75,0,10
02/28/2005,00:54,1134.75,1134.75,1134.75,1134.75,0,5
02/28/2005,00:58,1134.75,1134.75,1134.75,1134.75,0,64
02/28/2005,00:59,1134.75,1134.75,1134.50,1134.50,0,9
02/28/2005,01:01,1135.00,1135.00,1134.75,1134.75,1,2
02/28/2005,01:02,1134.75,1134.75,1134.75,1134.75,0,1
02/28/2005,01:05,1135.00,1135.00,1135.00,1135.00,30,0
02/28/2005,01:06,1135.00,1135.00,1135.00,1135.00,1,0
02/28/2005,01:09,1135.00,1135.00,1135.00,1135.00,2,0
02/28/2005,01:10,1135.00,1135.00,1135.00,1135.00,40,0
02/28/2005,01:11,1135.00,1135.00,1135.00,1135.00,2,0
02/28/2005,01:16,1135.00,1135.00,1135.00,1135.00,2,0
02/28/2005,01:17,1135.00,1135.00,1135.00,1135.00,3,0
02/28/2005,01:18,1135.00,1135.50,1135.00,1135.50,214,2
02/28/2005,01:21,1135.75,1135.75,1135.75,1135.75,5,0
02/28/2005,01:22,1135.50,1135.50,1135.50,1135.50,0,47
02/28/2005,01:23,1135.50,1135.75,1135.50,1135.75,112,5
02/28/2005,01:24,1135.75,1135.75,1135.75,1135.75,1,0
02/28/2005,01:25,1135.75,1135.75,1135.75,1135.75,1,0
02/28/2005,01:30,1135.75,1135.75,1135.75,1135.75,18,0
02/28/2005,01:31,1135.75,1136.00,1135.75,1135.75,18,7
02/28/2005,01:32,1135.75,1135.75,1135.50,1135.50,0,3
02/28/2005,01:37,1135.50,1135.50,1135.50,1135.50,0,30
02/28/2005,01:38,1135.50,1135.50,1135.50,1135.50,0,12
02/28/2005,01:39,1135.50,1135.50,1135.50,1135.50,0,1
02/28/2005,01:40,1135.25,1135.25,1135.25,1135.25,0,1
02/28/2005,01:42,1135.50,1135.50,1135.50,1135.50,3,0
02/28/2005,01:43,1135.50,1135.50,1135.50,1135.50,5,0
02/28/2005,01:44,1135.50,1135.50,1135.50,1135.50,1,0
02/28/2005,01:46,1135.25,1135.25,1135.00,1135.00,0,45
02/28/2005,01:47,1135.25,1135.25,1135.25,1135.25,3,0
02/28/2005,01:48,1135.25,1135.25,1135.00,1135.25,4,2
02/28/2005,01:49,1135.00,1135.00,1135.00,1135.00,0,1
02/28/2005,01:50,1135.25,1135.25,1135.25,1135.25,1,0
02/28/2005,01:51,1135.25,1135.25,1135.25,1135.25,1,0
02/28/2005,01:52,1135.50,1135.50,1135.50,1135.50,2,0
02/28/2005,01:57,1135.50,1135.50,1135.50,1135.50,2,0
02/28/2005,01:59,1135.25,1135.25,1135.25,1135.25,0,106
02/28/2005,02:00,1135.00,1135.00,1135.00,1135.00,0,5
02/28/2005,02:01,1135.25,1135.25,1135.00,1135.25,39,2
02/28/2005,02:02,1135.25,1135.25,1135.25,1135.25,27,0
02/28/2005,02:03,1135.25,1135.25,1135.00,1135.25,37,3
02/28/2005,02:04,1135.50,1135.50,1135.50,1135.50,244,0
02/28/2005,02:05,1135.50,1135.75,1135.50,1135.50,273,3
02/28/2005,02:06,1135.50,1135.50,1135.50,1135.50,0,1
02/28/2005,02:07,1135.75,1136.00,1135.75,1136.00,229,0
02/28/2005,02:08,1136.25,1136.25,1136.00,1136.00,6,6
02/28/2005,02:09,1136.25,1136.50,1136.25,1136.25,171,37
02/28/2005,02:10,1136.25,1137.00,1136.25,1136.75,413,45
02/28/2005,02:11,1136.75,1137.00,1136.75,1136.75,41,46
02/28/2005,02:12,1136.75,1137.25,1136.75,1137.25,272,10
02/28/2005,02:13,1137.00,1137.50,1137.00,1137.00,81,219
02/28/2005,02:14,1137.25,1137.50,1137.00,1137.25,126,18
02/28/2005,02:15,1137.00,1137.25,1137.00,1137.25,64,8
02/28/2005,02:16,1137.25,1137.50,1137.25,1137.50,116,0
02/28/2005,02:17,1137.50,1137.75,1137.50,1137.75,100,6
02/28/2005,02:18,1137.75,1137.75,1137.50,1137.50,10,10
02/28/2005,02:19,1137.50,1137.50,1137.00,1137.25,1,98
02/28/2005,02:20,1137.25,1137.25,1137.25,1137.25,57,0
02/28/2005,02:21,1137.25,1137.25,1137.25,1137.25,13,0
02/28/2005,02:22,1137.00,1137.00,1137.00,1137.00,0,164
02/28/2005,02:23,1137.00,1137.00,1137.00,1137.00,0,102
02/28/2005,02:24,1137.00,1137.25,1137.00,1137.00,2,7
02/28/2005,02:25,1137.00,1137.25,1137.00,1137.25,2,10
02/28/2005,02:27,1137.25,1137.25,1137.00,1137.00,5,2
02/28/2005,02:28,1137.00,1137.00,1136.75,1137.00,89,278
02/28/2005,02:29,1137.00,1137.00,1137.00,1137.00,46,0
02/28/2005,02:30,1137.00,1137.00,1136.75,1136.75,2,115
02/28/2005,02:31,1137.00,1137.00,1136.25,1136.25,9,260
02/28/2005,02:32,1136.25,1136.25,1136.00,1136.00,0,34
02/28/2005,02:33,1136.25,1136.25,1136.25,1136.25,29,0
02/28/2005,02:34,1136.25,1136.25,1136.25,1136.25,2,0
02/28/2005,02:35,1136.25,1136.50,1136.25,1136.25,5,55
02/28/2005,02:36,1136.00,1136.00,1136.00,1136.00,0,131
02/28/2005,02:37,1136.25,1136.25,1136.00,1136.00,62,22
02/28/2005,02:38,1136.25,1136.25,1136.25,1136.25,31,0
02/28/2005,02:39,1136.50,1136.50,1136.50,1136.50,63,0
02/28/2005,02:40,1136.50,1136.50,1136.25,1136.25,31,56
02/28/2005,02:41,1136.50,1136.50,1136.25,1136.25,67,3
02/28/2005,02:42,1136.25,1136.25,1136.25,1136.25,0,50
02/28/2005,02:43,1136.25,1136.25,1136.00,1136.00,0,63
02/28/2005,02:45,1136.25,1136.25,1136.25,1136.25,4,0
02/28/2005,02:46,1136.25,1136.25,1136.25,1136.25,9,0
02/28/2005,02:47,1136.50,1136.50,1136.25,1136.25,58,248
02/28/2005,02:48,1136.00,1136.50,1136.00,1136.00,79,15
02/28/2005,02:49,1136.25,1136.25,1136.00,1136.25,6,9
02/28/2005,02:51,1136.00,1136.25,1136.00,1136.00,3,3
02/28/2005,02:52,1136.00,1136.00,1136.00,1136.00,0,129
02/28/2005,02:53,1136.00,1136.00,1135.75,1136.00,4,28
02/28/2005,02:54,1136.00,1136.00,1136.00,1136.00,12,0
02/28/2005,02:55,1136.00,1136.25,1136.00,1136.25,12,0
02/28/2005,02:56,1136.25,1136.25,1136.25,1136.25,33,0
02/28/2005,02:57,1136.25,1136.25,1136.25,1136.25,4,0
02/28/2005,02:59,1136.25,1136.25,1136.25,1136.25,2,0
02/28/2005,03:01,1136.25,1136.25,1136.25,1136.25,17,0
02/28/2005,03:02,1136.50,1136.50,1136.25,1136.25,112,31
02/28/2005,03:03,1136.25,1136.50,1136.25,1136.50,1,42
02/28/2005,03:04,1136.50,1136.50,1136.50,1136.50,30,0
02/28/2005,03:06,1136.50,1136.50,1136.50,1136.50,1,0
02/28/2005,03:07,1136.50,1136.50,1136.50,1136.50,1,0
02/28/2005,03:08,1136.50,1136.50,1136.00,1136.00,53,30
02/28/2005,03:10,1136.00,1136.25,1136.00,1136.25,85,26
02/28/2005,03:11,1136.25,1136.50,1136.25,1136.50,51,0
02/28/2005,03:15,1136.50,1136.50,1136.50,1136.50,52,0
02/28/2005,03:16,1136.75,1136.75,1136.75,1136.75,103,0
02/28/2005,03:17,1136.75,1137.25,1136.75,1137.00,73,6
02/28/2005,03:18,1137.00,1137.25,1137.00,1137.00,1,43
02/28/2005,03:19,1136.75,1136.75,1136.75,1136.75,0,1
02/28/2005,03:20,1136.75,1136.75,1136.75,1136.75,0,15
02/28/2005,03:21,1136.75,1136.75,1136.75,1136.75,0,78
02/28/2005,03:22,1136.50,1136.50,1136.50,1136.50,0,16
02/28/2005,03:23,1136.75,1137.00,1136.75,1137.00,46,0
02/28/2005,03:24,1136.75,1137.25,1136.75,1137.00,80,7
02/28/2005,03:25,1136.75,1137.25,1136.75,1137.25,23,5
02/28/2005,03:26,1137.00,1137.00,1136.75,1136.75,0,3
02/28/2005,03:27,1137.00,1137.00,1136.75,1136.75,88,3
02/28/2005,03:28,1136.75,1137.00,1136.75,1137.00,1,132
02/28/2005,03:29,1136.75,1137.00,1136.75,1136.75,4,20
02/28/2005,03:30,1136.75,1136.75,1136.75,1136.75,0,30
02/28/2005,03:31,1136.50,1136.50,1136.50,1136.50,0,210
02/28/2005,03:32,1136.50,1136.50,1136.25,1136.50,46,6
02/28/2005,03:33,1136.50,1136.50,1136.50,1136.50,2,0
02/28/2005,03:34,1136.50,1136.50,1136.50,1136.50,48,0
02/28/2005,03:35,1136.25,1136.25,1136.25,1136.25,0,20
02/28/2005,03:36,1136.25,1136.25,1136.25,1136.25,0,44
02/28/2005,03:37,1136.00,1136.00,1136.00,1136.00,0,162
02/28/2005,03:38,1136.00,1136.00,1136.00,1136.00,0,66
02/28/2005,03:39,1136.00,1136.00,1136.00,1136.00,0,25
02/28/2005,03:40,1136.00,1136.00,1135.75,1135.75,0,86
02/28/2005,03:41,1135.75,1135.75,1135.75,1135.75,0,62
02/28/2005,03:42,1135.75,1135.75,1135.50,1135.50,0,57
02/28/2005,03:43,1135.50,1135.50,1135.50,1135.50,0,124
02/28/2005,03:44,1135.50,1135.50,1135.25,1135.50,10,76
02/28/2005,03:45,1135.50,1135.50,1135.50,1135.50,2,0
02/28/2005,03:46,1135.50,1135.50,1135.50,1135.50,8,0
02/28/2005,03:48,1135.50,1135.50,1135.50,1135.50,53,0
02/28/2005,03:49,1135.50,1135.50,1135.50,1135.50,12,0
02/28/2005,03:51,1135.50,1135.50,1135.50,1135.50,5,0
02/28/2005,03:53,1135.25,1135.25,1135.00,1135.25,20,76
02/28/2005,03:54,1135.50,1135.50,1135.50,1135.50,15,0
02/28/2005,03:55,1135.50,1135.50,1135.50,1135.50,2,0
02/28/2005,03:58,1135.50,1135.50,1135.50,1135.50,5,0
02/28/2005,03:59,1135.50,1135.50,1135.50,1135.50,100,0
02/28/2005,04:00,1135.50,1135.50,1135.50,1135.50,2,0
02/28/2005,04:01,1135.25,1135.50,1135.25,1135.50,71,1
02/28/2005,04:02,1135.50,1135.50,1135.50,1135.50,7,0
02/28/2005,04:03,1135.50,1135.50,1135.50,1135.50,51,0
02/28/2005,04:04,1135.50,1135.50,1135.50,1135.50,3,0
02/28/2005,04:05,1135.50,1135.50,1135.50,1135.50,30,0
02/28/2005,04:06,1135.50,1135.75,1135.50,1135.75,188,0
02/28/2005,04:07,1135.75,1136.00,1135.75,1136.00,29,0
02/28/2005,04:09,1135.75,1135.75,1135.75,1135.75,0,36
02/28/2005,04:12,1135.75,1135.75,1135.75,1135.75,0,9
02/28/2005,04:14,1135.75,1135.75,1135.75,1135.75,0,1
02/28/2005,04:16,1135.50,1135.50,1135.25,1135.25,0,33
02/28/2005,04:17,1135.25,1135.25,1135.25,1135.25,0,1
02/28/2005,04:18,1135.50,1135.75,1135.50,1135.75,43,0
02/28/2005,04:19,1135.50,1135.50,1135.50,1135.50,0,8
02/28/2005,04:21,1135.25,1135.25,1135.25,1135.25,0,2
02/28/2005,04:22,1135.50,1135.50,1135.50,1135.50,10,0
02/28/2005,04:23,1135.75,1135.75,1135.75,1135.75,1,0
02/28/2005,04:25,1135.50,1135.50,1135.50,1135.50,0,15
02/28/2005,04:26,1135.50,1135.50,1135.50,1135.50,0,67
02/28/2005,04:27,1135.50,1135.50,1135.50,1135.50,0,7
02/28/2005,04:28,1135.50,1135.50,1135.50,1135.50,0,8
02/28/2005,04:29,1135.50,1135.50,1135.50,1135.50,0,10
02/28/2005,04:30,1135.25,1135.25,1135.25,1135.25,0,254
02/28/2005,04:31,1135.25,1135.25,1135.25,1135.25,0,19
02/28/2005,04:32,1135.25,1135.25,1135.25,1135.25,0,7
02/28/2005,04:33,1135.25,1135.25,1135.25,1135.25,0,3
02/28/2005,04:34,1135.25,1135.25,1135.25,1135.25,0,1
02/28/2005,04:35,1135.25,1135.25,1135.25,1135.25,0,45
02/28/2005,04:36,1135.25,1135.25,1135.25,1135.25,0,20
02/28/2005,04:38,1135.25,1135.25,1135.25,1135.25,0,1
02/28/2005,04:39,1135.00,1135.00,1135.00,1135.00,0,1
02/28/2005,04:40,1135.25,1135.25,1135.25,1135.25,4,0
02/28/2005,04:41,1135.00,1135.00,1135.00,1135.00,0,137
02/28/2005,04:42,1135.00,1135.00,1135.00,1135.00,0,6
02/28/2005,04:43,1135.00,1135.00,1135.00,1135.00,0,24
02/28/2005,04:44,1135.00,1135.25,1135.00,1135.25,77,26
02/28/2005,04:45,1135.25,1135.25,1135.25,1135.25,71,0
02/28/2005,04:46,1135.25,1135.50,1135.25,1135.25,10,16
02/28/2005,04:47,1135.25,1135.25,1135.25,1135.25,0,3
02/28/2005,04:48,1135.25,1135.25,1135.25,1135.25,0,1
02/28/2005,04:49,1135.25,1135.25,1135.25,1135.25,0,13
02/28/2005,04:50,1135.25,1135.25,1135.25,1135.25,0,42
02/28/2005,04:52,1135.25,1135.25,1135.25,1135.25,0,13
02/28/2005,04:53,1135.25,1135.50,1135.25,1135.50,3,42
02/28/2005,04:54,1135.50,1135.50,1135.50,1135.50,60,0
02/28/2005,04:55,1135.50,1135.50,1135.50,1135.50,1,0
02/28/2005,04:56,1135.25,1135.25,1135.25,1135.25,0,61
02/28/2005,04:57,1135.25,1135.25,1135.25,1135.25,0,39
02/28/2005,04:58,1135.25,1135.25,1134.75,1134.75,0,138
02/28/2005,04:59,1135.00,1135.00,1135.00,1135.00,26,0
02/28/2005,05:01,1135.00,1135.00,1135.00,1135.00,3,0
02/28/2005,05:02,1134.75,1134.75,1134.75,1134.75,0,126
02/28/2005,05:03,1134.75,1134.75,1134.75,1134.75,0,4
02/28/2005,05:04,1134.50,1134.75,1134.50,1134.50,26,161
02/28/2005,05:05,1134.25,1134.25,1134.25,1134.25,0,12
02/28/2005,05:06,1134.25,1134.50,1134.25,1134.25,2,27
02/28/2005,05:07,1134.50,1134.50,1134.50,1134.50,1,0
02/28/2005,05:08,1134.50,1134.50,1134.50,1134.50,41,0
02/28/2005,05:09,1134.50,1134.50,1134.50,1134.50,45,0
02/28/2005,05:10,1134.50,1134.50,1134.50,1134.50,2,0
02/28/2005,05:11,1134.50,1134.50,1134.50,1134.50,101,0
02/28/2005,05:12,1134.50,1134.50,1134.50,1134.50,32,0
02/28/2005,05:13,1134.50,1134.50,1134.50,1134.50,76,0
02/28/2005,05:14,1134.50,1134.50,1134.50,1134.50,5,0
02/28/2005,05:15,1134.25,1134.75,1134.25,1134.75,18,1
02/28/2005,05:16,1134.75,1134.75,1134.75,1134.75,9,0
02/28/2005,05:17,1134.75,1134.75,1134.50,1134.75,78,33
02/28/2005,05:18,1134.75,1134.75,1134.75,1134.75,34,0
02/28/2005,05:21,1134.75,1134.75,1134.75,1134.75,4,0
02/28/2005,05:25,1135.00,1135.00,1135.00,1135.00,5,0
02/28/2005,05:26,1135.00,1135.00,1134.75,1134.75,6,19
02/28/2005,05:27,1134.75,1134.75,1134.75,1134.75,0,15
02/28/2005,05:28,1135.00,1135.00,1135.00,1135.00,20,0
02/28/2005,05:29,1135.00,1135.00,1135.00,1135.00,52,0
02/28/2005,05:30,1135.00,1135.00,1135.00,1135.00,6,0
02/28/2005,05:31,1135.25,1135.25,1135.00,1135.00,1,40
02/28/2005,05:32,1134.75,1134.75,1134.75,1134.75,0,1
02/28/2005,05:33,1134.75,1135.00,1134.75,1135.00,1,4
02/28/2005,05:34,1135.00,1135.00,1135.00,1135.00,3,0
02/28/2005,05:36,1135.00,1135.00,1135.00,1135.00,3,0
02/28/2005,05:38,1134.75,1134.75,1134.75,1134.75,0,137
02/28/2005,05:39,1134.75,1134.75,1134.50,1134.75,1,12
02/28/2005,05:41,1134.75,1134.75,1134.50,1134.50,2,12
02/28/2005,05:43,1134.75,1134.75,1134.75,1134.75,6,0
02/28/2005,05:44,1134.75,1134.75,1134.75,1134.75,4,0
02/28/2005,05:46,1134.75,1134.75,1134.75,1134.75,2,0
02/28/2005,05:47,1134.75,1134.75,1134.50,1134.50,5,3
02/28/2005,05:51,1134.50,1134.50,1134.50,1134.50,0,3
02/28/2005,05:53,1134.75,1134.75,1134.75,1134.75,81,0
02/28/2005,05:55,1134.75,1134.75,1134.50,1134.50,56,47
02/28/2005,05:56,1134.50,1134.50,1134.00,1134.50,73,346
02/28/2005,05:57,1134.25,1134.25,1134.25,1134.25,0,9
02/28/2005,05:58,1134.25,1134.25,1134.00,1134.00,0,13
02/28/2005,05:59,1134.25,1134.25,1134.00,1134.00,1,3
02/28/2005,06:00,1134.00,1134.00,1133.75,1133.75,0,207
02/28/2005,06:01,1133.75,1133.75,1133.75,1133.75,0,2
02/28/2005,06:02,1134.00,1134.00,1133.75,1133.75,15,4
02/28/2005,06:03,1134.00,1134.00,1133.75,1134.00,7,1
02/28/2005,06:04,1134.00,1134.25,1134.00,1134.25,169,2
02/28/2005,06:05,1134.00,1134.00,1134.00,1134.00,0,57
02/28/2005,06:07,1134.00,1134.00,1134.00,1134.00,0,7
02/28/2005,06:08,1134.00,1134.00,1134.00,1134.00,0,2
02/28/2005,06:09,1134.25,1134.25,1134.25,1134.25,1,0
02/28/2005,06:10,1134.25,1134.25,1134.25,1134.25,3,0
02/28/2005,06:11,1134.25,1134.25,1134.25,1134.25,5,0
02/28/2005,06:12,1134.25,1134.25,1134.25,1134.25,5,0
02/28/2005,06:13,1134.25,1134.25,1134.00,1134.25,131,1
02/28/2005,06:14,1134.25,1134.50,1134.25,1134.25,57,75
02/28/2005,06:15,1134.25,1134.25,1134.00,1134.00,0,101
02/28/2005,06:16,1134.25,1134.50,1134.25,1134.50,44,0
02/28/2005,06:17,1134.50,1134.50,1134.50,1134.50,72,0
02/28/2005,06:18,1134.75,1134.75,1134.75,1134.75,23,0
02/28/2005,06:19,1134.75,1134.75,1134.75,1134.75,65,0
02/28/2005,06:20,1134.50,1134.75,1134.50,1134.75,1,19
02/28/2005,06:21,1134.50,1134.50,1134.25,1134.50,11,64
02/28/2005,06:23,1134.50,1134.50,1134.50,1134.50,53,0
02/28/2005,06:25,1134.50,1134.50,1134.50,1134.50,4,0
02/28/2005,06:26,1134.50,1134.50,1134.50,1134.50,2,0
02/28/2005,06:27,1134.50,1134.50,1134.25,1134.50,57,1
02/28/2005,06:28,1134.50,1134.50,1134.50,1134.50,2,0
02/28/2005,06:31,1134.50,1134.75,1134.50,1134.75,154,0
02/28/2005,06:32,1134.75,1134.75,1134.75,1134.75,95,0
02/28/2005,06:33,1134.75,1134.75,1134.75,1134.75,80,0
02/28/2005,06:34,1134.75,1134.75,1134.75,1134.75,15,0
02/28/2005,06:35,1134.75,1134.75,1134.75,1134.75,5,0
02/28/2005,06:36,1134.75,1134.75,1134.75,1134.75,17,0
02/28/2005,06:37,1134.75,1134.75,1134.75,1134.75,2,0
02/28/2005,06:39,1135.00,1135.00,1135.00,1135.00,6,0
02/28/2005,06:41,1135.00,1135.00,1135.00,1135.00,6,0
02/28/2005,06:42,1134.75,1134.75,1134.75,1134.75,0,6
02/28/2005,06:43,1135.00,1135.00,1135.00,1135.00,106,0
02/28/2005,06:46,1135.00,1135.00,1135.00,1135.00,254,0
02/28/2005,06:47,1135.25,1135.25,1135.00,1135.00,9,1
02/28/2005,06:48,1135.00,1135.00,1135.00,1135.00,0,27
02/28/2005,06:49,1135.00,1135.00,1135.00,1135.00,0,4
02/28/2005,06:50,1135.00,1135.00,1135.00,1135.00,0,1
02/28/2005,06:51,1135.00,1135.00,1135.00,1135.00,0,13
02/28/2005,06:52,1135.25,1135.25,1135.25,1135.25,26,0
02/28/2005,06:53,1135.00,1135.00,1134.75,1134.75,0,139
02/28/2005,06:54,1135.00,1135.00,1135.00,1135.00,6,0
02/28/2005,06:55,1135.00,1135.00,1135.00,1135.00,127,0
02/28/2005,06:56,1135.00,1135.00,1135.00,1135.00,2,0
02/28/2005,06:57,1135.00,1135.25,1135.00,1135.25,26,0
02/28/2005,06:58,1135.25,1135.25,1135.25,1135.25,3,0
02/28/2005,06:59,1135.00,1135.50,1135.00,1135.25,182,15
02/28/2005,07:00,1135.25,1135.50,1135.25,1135.50,268,50
02/28/2005,07:01,1135.25,1135.50,1135.25,1135.25,3,12
02/28/2005,07:02,1135.25,1135.50,1135.25,1135.50,311,6
02/28/2005,07:03,1135.50,1135.50,1135.25,1135.50,255,3
02/28/2005,07:04,1135.50,1135.50,1135.00,1135.00,5,88
02/28/2005,07:05,1135.00,1135.00,1135.00,1135.00,0,51
02/28/2005,07:06,1135.25,1135.25,1134.75,1135.00,147,363
02/28/2005,07:07,1135.00,1135.25,1134.50,1134.50,14,236
02/28/2005,07:08,1134.50,1134.75,1134.50,1134.75,7,2
02/28/2005,07:09,1134.75,1134.75,1134.50,1134.50,15,6
02/28/2005,07:10,1134.75,1134.75,1134.75,1134.75,7,0
02/28/2005,07:11,1134.75,1134.75,1134.75,1134.75,2,0
02/28/2005,07:12,1134.75,1134.75,1134.75,1134.75,114,0
02/28/2005,07:13,1134.50,1134.50,1134.50,1134.50,0,71
02/28/2005,07:14,1134.50,1134.50,1134.50,1134.50,0,98
02/28/2005,07:15,1134.50,1134.50,1134.50,1134.50,0,12
02/28/2005,07:16,1134.75,1134.75,1134.75,1134.75,13,0
02/28/2005,07:17,1134.75,1134.75,1134.75,1134.75,3,0
02/28/2005,07:19,1134.75,1135.00,1134.75,1134.75,109,101
02/28/2005,07:20,1134.75,1134.75,1134.75,1134.75,0,2
02/28/2005,07:21,1134.75,1135.00,1134.75,1134.75,25,83
02/28/2005,07:22,1134.75,1135.00,1134.75,1135.00,1,5
02/28/2005,07:23,1134.75,1134.75,1134.75,1134.75,0,4
02/28/2005,07:24,1134.75,1135.00,1134.75,1135.00,2,102
02/28/2005,07:25,1134.75,1134.75,1134.75,1134.75,0,5
02/28/2005,07:26,1134.75,1135.00,1134.75,1134.75,1,16
02/28/2005,07:27,1135.00,1135.00,1134.75,1134.75,1,2
02/28/2005,07:28,1134.75,1134.75,1134.75,1134.75,0,96
02/28/2005,07:29,1134.75,1135.00,1134.50,1135.00,45,9
02/28/2005,07:30,1135.00,1135.00,1135.00,1135.00,82,0
02/28/2005,07:31,1134.75,1135.00,1134.25,1134.50,32,406
02/28/2005,07:32,1134.50,1134.50,1133.50,1133.75,161,1223
02/28/2005,07:33,1133.75,1134.00,1133.50,1133.75,216,602
02/28/2005,07:34,1133.50,1133.50,1133.00,1133.25,792,778
02/28/2005,07:35,1133.50,1133.75,1133.25,1133.75,216,175
02/28/2005,07:36,1133.50,1133.75,1133.50,1133.75,378,68
02/28/2005,07:37,1133.75,1133.75,1133.25,1133.25,26,242
02/28/2005,07:38,1133.25,1133.50,1133.00,1133.25,18,304
02/28/2005,07:39,1133.25,1133.25,1132.75,1133.00,74,792
02/28/2005,07:40,1133.00,1133.00,1132.50,1132.75,281,431
02/28/2005,07:41,1132.75,1133.00,1132.50,1133.00,260,134
02/28/2005,07:42,1133.00,1133.00,1132.75,1133.00,441,1
02/28/2005,07:43,1133.00,1133.25,1133.00,1133.00,14,15
02/28/2005,07:44,1133.00,1133.00,1132.75,1133.00,13,131
02/28/2005,07:45,1133.00,1133.25,1133.00,1133.00,235,25
02/28/2005,07:46,1133.00,1133.00,1132.25,1132.75,122,844
02/28/2005,07:47,1132.50,1132.50,1132.50,1132.50,0,8
02/28/2005,07:48,1132.50,1132.75,1132.25,1132.75,112,93
02/28/2005,07:49,1132.50,1132.75,1132.50,1132.50,1,136
02/28/2005,07:50,1132.50,1132.75,1132.50,1132.75,1,26
02/28/2005,07:51,1132.75,1133.00,1132.75,1133.00,160,0
02/28/2005,07:52,1133.00,1133.00,1133.00,1133.00,640,0
02/28/2005,07:53,1133.25,1133.25,1133.00,1133.25,21,2
02/28/2005,07:54,1133.00,1133.25,1133.00,1133.25,16,149
02/28/2005,07:55,1133.00,1133.00,1132.75,1132.75,1,167
02/28/2005,07:56,1133.00,1133.00,1132.75,1132.75,19,101
02/28/2005,07:57,1132.75,1132.75,1132.50,1132.75,15,241
02/28/2005,07:58,1132.75,1132.75,1132.50,1132.50,28,4
02/28/2005,07:59,1132.50,1132.75,1132.50,1132.75,34,7
02/28/2005,08:00,1132.75,1132.75,1132.50,1132.75,176,1
02/28/2005,08:01,1132.75,1132.75,1132.25,1132.50,139,224
02/28/2005,08:02,1132.25,1132.75,1132.25,1132.50,226,4
02/28/2005,08:03,1132.50,1132.75,1132.50,1132.75,51,32
02/28/2005,08:04,1132.75,1132.75,1132.75,1132.75,51,0
02/28/2005,08:05,1132.75,1133.00,1132.75,1133.00,453,14
02/28/2005,08:06,1133.00,1133.00,1132.75,1133.00,3,1
02/28/2005,08:07,1133.00,1133.25,1133.00,1133.25,136,3
02/28/2005,08:08,1133.25,1133.25,1133.00,1133.00,3,44
02/28/2005,08:09,1133.00,1133.25,1133.00,1133.00,1,31
02/28/2005,08:10,1133.25,1133.25,1132.75,1133.00,93,74
02/28/2005,08:11,1133.00,1133.25,1133.00,1133.25,159,0
02/28/2005,08:12,1133.00,1133.25,1132.75,1133.25,189,44
02/28/2005,08:13,1133.25,1133.25,1133.00,1133.25,56,1
02/28/2005,08:14,1133.00,1133.25,1133.00,1133.25,294,42
02/28/2005,08:15,1133.25,1133.25,1132.75,1133.25,165,97
02/28/2005,08:16,1133.25,1133.25,1132.75,1132.75,6,236
02/28/2005,08:17,1133.00,1133.00,1132.75,1133.00,60,2
02/28/2005,08:18,1133.00,1133.00,1132.75,1133.00,23,4
02/28/2005,08:19,1133.00,1133.00,1132.75,1133.00,12,1
02/28/2005,08:20,1132.75,1133.00,1132.75,1132.75,86,11
02/28/2005,08:21,1133.00,1133.00,1132.75,1132.75,1,2
02/28/2005,08:22,1133.00,1133.00,1133.00,1133.00,3,0
02/28/2005,08:23,1132.75,1133.00,1132.75,1133.00,130,54
02/28/2005,08:24,1133.00,1133.25,1133.00,1133.25,81,0
02/28/2005,08:25,1133.25,1133.25,1133.00,1133.00,50,242
02/28/2005,08:26,1132.75,1133.25,1132.75,1133.00,31,59
02/28/2005,08:27,1133.00,1133.00,1132.75,1133.00,14,63
02/28/2005,08:28,1133.00,1133.00,1133.00,1133.00,48,0
02/28/2005,08:29,1132.75,1133.00,1132.75,1133.00,198,21
02/28/2005,08:30,1133.00,1133.25,1132.50,1132.50,87,344
02/28/2005,08:31,1132.75,1133.00,1132.25,1132.75,1497,2226
02/28/2005,08:32,1132.75,1132.75,1132.25,1132.50,306,2288
02/28/2005,08:33,1132.25,1132.50,1131.75,1132.00,1180,3298
02/28/2005,08:34,1132.00,1132.50,1131.75,1132.25,1997,1351
02/28/2005,08:35,1132.25,1132.50,1132.00,1132.25,1227,1571
02/28/2005,08:36,1132.00,1132.25,1131.50,1132.25,2189,2044
02/28/2005,08:37,1132.00,1132.50,1131.75,1132.50,1012,823
02/28/2005,08:38,1132.50,1132.50,1132.00,1132.50,963,914
02/28/2005,08:39,1132.50,1132.50,1132.00,1132.25,339,754
02/28/2005,08:40,1132.50,1132.50,1132.00,1132.50,704,659
02/28/2005,08:41,1132.50,1132.50,1132.25,1132.50,1108,280
02/28/2005,08:42,1132.25,1132.75,1132.25,1132.75,1016,219
02/28/2005,08:43,1132.75,1133.00,1132.50,1132.75,1513,768
02/28/2005,08:44,1132.75,1133.25,1132.75,1133.00,1081,766
02/28/2005,08:45,1133.00,1133.50,1133.00,1133.25,1599,285
02/28/2005,08:46,1133.25,1133.50,1132.25,1132.25,343,3166
02/28/2005,08:47,1132.25,1133.00,1132.25,1133.00,1355,249
02/28/2005,08:48,1133.00,1133.25,1132.50,1132.75,1015,1020
02/28/2005,08:49,1132.50,1132.75,1132.50,1132.50,40,620
02/28/2005,08:50,1132.50,1132.50,1132.00,1132.00,165,1618
02/28/2005,08:51,1132.00,1132.00,1131.50,1131.75,487,1490
02/28/2005,08:52,1131.75,1132.00,1131.50,1132.00,1172,106
02/28/2005,08:53,1131.75,1132.50,1131.75,1132.50,946,417
02/28/2005,08:54,1132.50,1132.50,1132.25,1132.50,606,454
02/28/2005,08:55,1132.50,1132.50,1131.75,1132.00,114,430
02/28/2005,08:56,1131.75,1132.00,1131.50,1131.75,209,862
02/28/2005,08:57,1131.50,1131.75,1131.50,1131.50,157,1437
02/28/2005,08:58,1131.50,1132.25,1131.25,1132.00,1986,1580
02/28/2005,08:59,1131.75,1133.00,1131.75,1132.75,2514,902
02/28/2005,09:00,1132.75,1132.75,1132.25,1132.25,501,678
02/28/2005,09:01,1132.25,1132.50,1132.00,1132.00,494,1226
02/28/2005,09:02,1132.00,1133.00,1132.00,1132.75,1671,142
02/28/2005,09:03,1133.00,1133.25,1132.25,1132.25,931,1766
02/28/2005,09:04,1132.25,1132.50,1132.00,1132.00,111,1017
02/28/2005,09:05,1132.25,1132.50,1131.75,1132.00,607,669
02/28/2005,09:06,1132.00,1132.50,1131.75,1131.75,227,809
02/28/2005,09:07,1131.50,1131.75,1131.25,1131.50,695,1149
02/28/2005,09:08,1131.50,1132.25,1131.25,1131.25,472,1533
02/28/2005,09:09,1131.25,1131.75,1130.75,1131.75,3282,3174
02/28/2005,09:10,1131.75,1131.75,1131.25,1131.25,454,733
02/28/2005,09:11,1131.50,1132.00,1131.25,1131.50,1234,1104
02/28/2005,09:12,1131.75,1132.00,1131.25,1132.00,899,570
02/28/2005,09:13,1131.75,1132.00,1131.50,1131.75,459,343
02/28/2005,09:14,1131.75,1132.00,1131.25,1131.75,290,1037
02/28/2005,09:15,1131.75,1132.00,1131.50,1131.75,742,576
02/28/2005,09:16,1131.75,1132.00,1131.25,1131.75,674,478
02/28/2005,09:17,1131.50,1131.75,1131.25,1131.25,258,533
02/28/2005,09:18,1131.50,1131.75,1131.50,1131.50,391,73
02/28/2005,09:19,1131.50,1131.75,1130.75,1130.75,45,1559
02/28/2005,09:20,1130.75,1131.25,1130.50,1131.00,979,2010
02/28/2005,09:21,1131.00,1131.25,1130.75,1130.75,572,719
02/28/2005,09:22,1131.00,1131.00,1130.50,1130.75,833,1396
02/28/2005,09:23,1130.75,1131.25,1130.75,1131.25,1164,73
02/28/2005,09:24,1131.25,1131.50,1131.00,1131.50,1282,251
02/28/2005,09:25,1131.50,1131.75,1131.25,1131.75,656,135
02/28/2005,09:26,1131.75,1132.00,1131.50,1132.00,972,143
02/28/2005,09:27,1131.75,1132.00,1131.75,1131.75,132,301
02/28/2005,09:28,1131.75,1132.25,1131.75,1132.25,1607,630
02/28/2005,09:29,1132.00,1132.25,1131.75,1132.00,450,536
02/28/2005,09:30,1132.00,1132.25,1132.00,1132.00,203,107
02/28/2005,09:31,1132.25,1132.50,1131.75,1132.00,731,1811
02/28/2005,09:32,1131.75,1132.25,1131.75,1132.25,428,561
02/28/2005,09:33,1132.25,1132.25,1132.00,1132.00,181,313
02/28/2005,09:34,1132.25,1132.25,1131.75,1132.00,105,551
02/28/2005,09:35,1132.00,1132.50,1132.00,1132.25,1638,292
02/28/2005,09:36,1132.25,1132.25,1132.00,1132.00,649,51
02/28/2005,09:37,1132.00,1132.25,1132.00,1132.25,159,396
02/28/2005,09:38,1132.00,1132.25,1132.00,1132.00,91,485
02/28/2005,09:39,1132.25,1133.00,1132.00,1133.00,3057,277
02/28/2005,09:40,1133.00,1133.00,1132.75,1132.75,2328,282
02/28/2005,09:41,1133.00,1133.00,1132.75,1132.75,522,840
02/28/2005,09:42,1133.00,1133.25,1132.75,1133.00,1095,1789
02/28/2005,09:43,1132.75,1133.00,1132.75,1132.75,46,458
02/28/2005,09:44,1132.75,1133.00,1132.75,1133.00,279,480
02/28/2005,09:45,1133.00,1133.00,1132.75,1133.00,449,257
02/28/2005,09:46,1133.00,1133.50,1132.75,1133.25,3435,535
02/28/2005,09:47,1133.25,1133.50,1133.00,1133.50,548,151
02/28/2005,09:48,1133.50,1134.00,1133.25,1133.50,3835,978
02/28/2005,09:49,1133.75,1134.00,1133.50,1134.00,1432,2373
02/28/2005,09:50,1133.75,1134.00,1133.25,1133.25,144,1011
02/28/2005,09:51,1133.50,1133.50,1133.25,1133.50,322,341
02/28/2005,09:52,1133.25,1133.50,1133.00,1133.25,1210,999
02/28/2005,09:53,1133.25,1133.50,1133.00,1133.25,1721,334
02/28/2005,09:54,1133.25,1133.50,1133.00,1133.25,135,1083
02/28/2005,09:55,1133.25,1133.50,1132.50,1132.75,240,1444
02/28/2005,09:56,1132.75,1133.25,1132.50,1132.75,1223,503
02/28/2005,09:57,1133.00,1133.00,1132.75,1132.75,624,56
02/28/2005,09:58,1133.00,1133.25,1132.75,1132.75,224,415
02/28/2005,09:59,1133.00,1133.25,1132.75,1133.00,442,25
02/28/2005,10:00,1133.25,1133.50,1133.00,1133.00,1108,309
02/28/2005,10:01,1133.00,1133.25,1132.75,1133.25,552,918
02/28/2005,10:02,1133.25,1133.25,1133.00,1133.00,516,15
02/28/2005,10:03,1133.25,1133.25,1133.00,1133.25,12,36
02/28/2005,10:04,1133.00,1133.50,1133.00,1133.00,518,461
02/28/2005,10:05,1133.00,1133.25,1132.75,1132.75,8,552
02/28/2005,10:06,1133.00,1133.00,1132.25,1132.25,333,2426
02/28/2005,10:07,1132.25,1132.50,1132.25,1132.25,39,314
02/28/2005,10:08,1132.25,1132.50,1132.25,1132.25,67,164
02/28/2005,10:09,1132.25,1132.50,1132.25,1132.50,36,197
02/28/2005,10:10,1132.25,1132.50,1132.25,1132.25,227,188
02/28/2005,10:11,1132.50,1132.75,1132.25,1132.50,540,287
02/28/2005,10:12,1132.50,1132.50,1132.25,1132.50,172,101
02/28/2005,10:13,1132.50,1132.50,1132.25,1132.50,260,6
02/28/2005,10:14,1132.50,1132.75,1132.25,1132.50,168,316
02/28/2005,10:15,1132.50,1132.75,1132.00,1132.25,322,872
02/28/2005,10:16,1132.25,1132.50,1132.25,1132.25,49,109
02/28/2005,10:17,1132.25,1132.50,1132.25,1132.50,79,58
02/28/2005,10:18,1132.25,1132.50,1132.25,1132.50,77,37
02/28/2005,10:19,1132.50,1132.50,1132.00,1132.25,67,297
02/28/2005,10:20,1132.00,1132.50,1132.00,1132.00,261,628
02/28/2005,10:21,1132.25,1132.25,1131.75,1131.75,126,1470
02/28/2005,10:22,1131.75,1132.00,1131.75,1132.00,114,165
02/28/2005,10:23,1131.75,1132.00,1131.75,1131.75,21,944
02/28/2005,10:24,1131.75,1131.75,1131.50,1131.75,23,274
02/28/2005,10:25,1131.75,1132.00,1131.50,1132.00,724,9
02/28/2005,10:26,1132.00,1132.00,1131.75,1131.75,90,205
02/28/2005,10:27,1131.75,1132.00,1131.75,1131.75,43,312
02/28/2005,10:28,1131.75,1131.75,1131.50,1131.75,216,409
02/28/2005,10:29,1131.75,1132.00,1131.00,1131.00,979,2097
02/28/2005,10:30,1131.00,1131.50,1130.75,1131.25,846,1919
02/28/2005,10:31,1131.50,1131.50,1131.00,1131.25,606,271
02/28/2005,10:32,1131.25,1131.50,1131.00,1131.00,22,276
02/28/2005,10:33,1131.25,1131.75,1131.00,1131.75,1678,31
02/28/2005,10:34,1131.75,1132.00,1131.50,1131.50,335,503
02/28/2005,10:35,1131.50,1131.75,1131.25,1131.50,37,509
02/28/2005,10:36,1131.50,1131.50,1131.25,1131.50,258,11
02/28/2005,10:37,1131.50,1131.75,1131.25,1131.25,317,204
02/28/2005,10:38,1131.50,1131.75,1131.25,1131.75,215,27
02/28/2005,10:39,1131.50,1132.00,1131.50,1132.00,630,51
02/28/2005,10:40,1131.75,1132.00,1131.75,1131.75,479,371
02/28/2005,10:41,1131.75,1132.00,1131.50,1131.75,37,287
02/28/2005,10:42,1131.75,1132.00,1131.50,1132.00,420,34
02/28/2005,10:43,1132.00,1132.00,1131.75,1132.00,13,175
02/28/2005,10:44,1132.00,1132.00,1131.50,1131.75,33,139
02/28/2005,10:45,1131.50,1131.75,1131.25,1131.25,232,728
02/28/2005,10:46,1131.50,1131.75,1131.25,1131.75,434,74
02/28/2005,10:47,1131.50,1131.75,1131.25,1131.50,53,572
02/28/2005,10:48,1131.50,1131.50,1130.75,1130.75,186,1185
02/28/2005,10:49,1130.75,1131.00,1130.25,1130.25,88,2605
02/28/2005,10:50,1130.50,1130.75,1129.75,1130.00,2187,3111
02/28/2005,10:51,1129.75,1130.00,1129.50,1130.00,1185,1829
02/28/2005,10:52,1129.75,1130.00,1129.50,1129.75,1548,2368
02/28/2005,10:53,1129.75,1130.00,1129.50,1130.00,668,1171
02/28/2005,10:54,1130.00,1130.00,1129.75,1129.75,708,564
02/28/2005,10:55,1130.00,1130.00,1129.75,1129.75,172,106
02/28/2005,10:56,1130.00,1130.00,1129.25,1129.75,188,1626
02/28/2005,10:57,1129.75,1130.00,1129.50,1129.75,1018,525
02/28/2005,10:58,1129.75,1130.25,1129.50,1130.25,1023,661
02/28/2005,10:59,1130.00,1130.00,1129.75,1129.75,199,905
02/28/2005,11:00,1129.75,1130.25,1129.50,1129.50,589,509
02/28/2005,11:01,1129.75,1129.75,1128.25,1128.50,2086,6184
02/28/2005,11:02,1128.75,1128.75,1128.25,1128.50,1778,3184
02/28/2005,11:03,1128.50,1128.75,1127.75,1127.75,484,5888
02/28/2005,11:04,1127.75,1128.00,1127.00,1127.50,2736,4377
02/28/2005,11:05,1127.50,1127.75,1127.00,1127.25,1762,1552
02/28/2005,11:06,1127.25,1127.25,1127.00,1127.25,1841,1629
02/28/2005,11:07,1127.25,1127.50,1127.00,1127.50,391,549
02/28/2005,11:08,1127.25,1127.50,1127.25,1127.50,1597,143
02/28/2005,11:09,1127.50,1127.50,1127.25,1127.50,1057,31
02/28/2005,11:10,1127.50,1127.50,1126.75,1127.00,700,1014
02/28/2005,11:11,1127.00,1127.25,1127.00,1127.25,343,164
02/28/2005,11:12,1127.25,1127.25,1126.75,1126.75,181,1668
02/28/2005,11:13,1126.75,1127.25,1126.50,1127.00,742,1811
02/28/2005,11:14,1127.00,1127.25,1126.75,1127.00,517,496
02/28/2005,11:15,1127.00,1127.00,1126.00,1126.50,1152,2753
02/28/2005,11:16,1126.25,1126.50,1125.50,1125.50,937,4373
02/28/2005,11:17,1125.50,1125.75,1125.00,1125.50,1678,2363
02/28/2005,11:18,1125.25,1125.75,1125.00,1125.50,827,617
02/28/2005,11:19,1125.25,1125.50,1125.25,1125.50,759,632
02/28/2005,11:20,1125.50,1125.75,1125.25,1125.75,715,50
02/28/2005,11:21,1125.75,1125.75,1125.50,1125.50,193,63
02/28/2005,11:22,1125.50,1126.00,1125.25,1125.75,1732,1655
02/28/2005,11:23,1125.75,1126.00,1125.50,1125.75,255,881
02/28/2005,11:24,1125.50,1125.75,1125.00,1125.25,1029,1261
02/28/2005,11:25,1125.25,1125.25,1124.50,1124.50,238,3462
02/28/2005,11:26,1124.75,1124.75,1124.00,1124.50,1935,2521
02/28/2005,11:27,1124.50,1125.00,1124.50,1124.75,1671,654
02/28/2005,11:28,1124.75,1125.25,1124.50,1124.75,1577,1417
02/28/2005,11:29,1124.75,1125.00,1124.50,1124.75,854,517
02/28/2005,11:30,1125.00,1125.00,1124.00,1124.25,248,1851
02/28/2005,11:31,1124.00,1124.50,1123.75,1124.50,1181,1078
02/28/2005,11:32,1124.25,1124.75,1124.25,1124.50,1060,1431
02/28/2005,11:33,1124.50,1124.50,1124.25,1124.25,827,200
02/28/2005,11:34,1124.50,1124.75,1124.25,1124.75,1123,211
02/28/2005,11:35,1125.00,1125.00,1124.75,1125.00,660,253
02/28/2005,11:36,1125.00,1125.50,1124.75,1125.25,2331,851
02/28/2005,11:37,1125.25,1125.25,1125.00,1125.25,808,493
02/28/2005,11:38,1125.00,1125.25,1124.50,1124.75,451,724
02/28/2005,11:39,1124.75,1125.00,1124.75,1125.00,67,281
02/28/2005,11:40,1124.75,1125.00,1124.75,1124.75,455,34
02/28/2005,11:41,1124.75,1125.00,1124.25,1124.50,129,730
02/28/2005,11:42,1124.25,1124.75,1124.25,1124.75,492,391
02/28/2005,11:43,1124.75,1125.00,1124.50,1124.75,889,245
02/28/2005,11:44,1125.00,1125.00,1124.75,1125.00,221,321
02/28/2005,11:45,1125.00,1125.50,1124.75,1124.75,1066,1842
02/28/2005,11:46,1124.75,1125.00,1124.50,1125.00,345,185
02/28/2005,11:47,1124.75,1125.00,1124.75,1125.00,28,509
02/28/2005,11:48,1124.75,1125.00,1124.75,1124.75,16,12
02/28/2005,11:49,1125.00,1125.00,1124.75,1125.00,284,180
02/28/2005,11:50,1125.00,1125.00,1124.75,1124.75,113,488
02/28/2005,11:51,1124.75,1125.00,1124.50,1124.75,409,973
02/28/2005,11:52,1124.75,1125.00,1124.75,1124.75,290,393
02/28/2005,11:53,1125.00,1125.00,1124.50,1124.75,419,466
02/28/2005,11:54,1124.75,1125.00,1124.50,1125.00,364,483
02/28/2005,11:55,1124.75,1125.25,1124.75,1125.00,450,383
02/28/2005,11:56,1125.00,1125.25,1124.75,1125.00,413,36
02/28/2005,11:57,1125.25,1125.50,1125.00,1125.25,564,209
02/28/2005,11:58,1125.50,1125.50,1125.00,1125.00,393,556
02/28/2005,11:59,1125.25,1125.25,1125.00,1125.25,191,437
02/28/2005,12:00,1125.25,1125.50,1125.25,1125.25,697,5
02/28/2005,12:01,1125.50,1125.75,1125.25,1125.50,1032,512
02/28/2005,12:02,1125.25,1125.75,1125.25,1125.50,483,154
02/28/2005,12:03,1125.75,1126.00,1125.50,1125.75,1012,169
02/28/2005,12:04,1125.75,1126.25,1125.75,1125.75,1524,508
02/28/2005,12:05,1126.00,1126.00,1125.75,1125.75,36,139
02/28/2005,12:06,1126.00,1126.00,1125.50,1125.50,716,918
02/28/2005,12:07,1125.75,1125.75,1125.25,1125.25,254,450
02/28/2005,12:08,1125.50,1125.50,1125.25,1125.25,74,62
02/28/2005,12:09,1125.25,1125.50,1124.75,1125.00,1403,1705
02/28/2005,12:10,1125.00,1125.25,1125.00,1125.25,57,178
02/28/2005,12:11,1125.25,1125.25,1125.00,1125.25,554,69
02/28/2005,12:12,1125.25,1125.25,1125.00,1125.25,27,11
02/28/2005,12:13,1125.25,1125.25,1125.00,1125.00,146,37
02/28/2005,12:14,1125.00,1125.25,1125.00,1125.25,81,80
02/28/2005,12:15,1125.25,1125.25,1125.00,1125.25,692,16
02/28/2005,12:16,1125.25,1125.25,1125.00,1125.00,179,1076
02/28/2005,12:17,1125.00,1125.25,1124.25,1124.50,1141,2729
02/28/2005,12:18,1124.50,1125.00,1124.50,1125.00,489,23
02/28/2005,12:19,1124.75,1125.25,1124.75,1125.00,1839,285
02/28/2005,12:20,1125.00,1125.75,1124.75,1125.75,2484,124
02/28/2005,12:21,1125.50,1125.75,1125.50,1125.75,108,26
02/28/2005,12:22,1125.50,1125.50,1124.75,1125.00,447,1828
02/28/2005,12:23,1125.00,1125.25,1124.75,1125.25,245,6
02/28/2005,12:24,1125.25,1125.50,1125.00,1125.50,586,2
02/28/2005,12:25,1125.50,1125.75,1125.25,1125.50,340,97
02/28/2005,12:26,1125.75,1125.75,1125.25,1125.25,204,179
02/28/2005,12:27,1125.25,1125.50,1125.25,1125.50,36,8
02/28/2005,12:28,1125.50,1125.50,1125.25,1125.50,257,13
02/28/2005,12:29,1125.75,1125.75,1125.25,1125.25,203,208
02/28/2005,12:30,1125.50,1125.50,1125.25,1125.50,175,265
02/28/2005,12:31,1125.50,1125.75,1125.25,1125.75,351,8
02/28/2005,12:32,1125.75,1126.00,1125.50,1125.75,288,242
02/28/2005,12:33,1125.75,1125.75,1125.50,1125.75,21,8
02/28/2005,12:34,1125.75,1125.75,1125.00,1125.25,50,1067
02/28/2005,12:35,1125.00,1125.25,1125.00,1125.00,32,62
02/28/2005,12:36,1125.00,1125.25,1125.00,1125.25,345,63
02/28/2005,12:37,1125.25,1125.25,1124.00,1124.50,1468,3988
02/28/2005,12:38,1124.50,1125.00,1124.25,1124.50,1793,1261
02/28/2005,12:39,1124.50,1124.75,1124.25,1124.50,332,502
02/28/2005,12:40,1124.50,1124.75,1124.25,1124.25,283,338
02/28/2005,12:41,1124.25,1124.75,1124.00,1124.50,593,914
02/28/2005,12:42,1124.75,1125.00,1124.25,1124.75,1328,995
02/28/2005,12:43,1124.50,1125.25,1124.50,1125.00,883,578
02/28/2005,12:44,1125.00,1125.00,1124.50,1124.75,16,169
02/28/2005,12:45,1124.50,1124.50,1123.75,1123.75,699,4068
02/28/2005,12:46,1123.75,1124.25,1123.50,1124.00,2422,2043
02/28/2005,12:47,1124.00,1124.50,1123.50,1124.25,1146,780
02/28/2005,12:48,1124.25,1124.50,1124.00,1124.00,566,465
02/28/2005,12:49,1124.25,1124.25,1123.75,1124.25,573,799
02/28/2005,12:50,1124.00,1124.50,1124.00,1124.50,912,459
02/28/2005,12:51,1124.50,1124.50,1124.00,1124.50,791,472
02/28/2005,12:52,1124.25,1124.75,1124.25,1124.25,290,289
02/28/2005,12:53,1124.50,1124.50,1124.00,1124.00,114,599
02/28/2005,12:54,1124.00,1124.25,1123.25,1123.25,702,1949
02/28/2005,12:55,1123.25,1123.75,1123.00,1123.25,1817,2560
02/28/2005,12:56,1123.25,1123.50,1123.00,1123.50,580,3899
02/28/2005,12:57,1123.50,1124.00,1123.25,1123.75,1168,192
02/28/2005,12:58,1124.00,1124.00,1123.75,1124.00,321,75
02/28/2005,12:59,1124.00,1124.00,1123.50,1123.75,162,414
02/28/2005,13:00,1123.75,1124.00,1123.25,1123.25,351,1050
02/28/2005,13:01,1123.25,1123.50,1123.00,1123.50,667,561
02/28/2005,13:02,1123.50,1123.50,1122.75,1122.75,314,1554
02/28/2005,13:03,1123.00,1123.00,1122.50,1123.00,3562,2197
02/28/2005,13:04,1123.00,1123.00,1122.00,1122.25,1369,4020
02/28/2005,13:05,1122.50,1122.50,1122.00,1122.25,470,640
02/28/2005,13:06,1122.25,1123.00,1122.00,1122.50,1645,1069
02/28/2005,13:07,1122.50,1122.50,1121.25,1121.50,2135,5676
02/28/2005,13:08,1121.50,1122.50,1121.50,1122.25,2466,870
02/28/2005,13:09,1122.25,1122.50,1122.00,1122.25,378,141
02/28/2005,13:10,1122.25,1123.00,1122.25,1123.00,2249,187
02/28/2005,13:11,1122.75,1123.25,1122.75,1123.25,902,46
02/28/2005,13:12,1123.25,1123.50,1122.75,1122.75,1307,1485
02/28/2005,13:13,1123.00,1123.25,1122.75,1123.00,706,883
02/28/2005,13:14,1123.25,1123.75,1123.00,1123.50,1164,38
02/28/2005,13:15,1123.75,1123.75,1123.25,1123.50,711,483
02/28/2005,13:16,1123.50,1123.75,1123.50,1123.75,75,32
02/28/2005,13:17,1123.50,1124.00,1123.50,1123.75,1066,255
02/28/2005,13:18,1124.00,1124.00,1123.75,1123.75,615,544
02/28/2005,13:19,1124.00,1124.00,1123.75,1124.00,143,13
02/28/2005,13:20,1124.00,1124.75,1123.75,1124.75,2657,307
02/28/2005,13:21,1124.50,1125.00,1124.50,1124.75,1438,757
02/28/2005,13:22,1124.50,1124.75,1124.50,1124.75,72,974
02/28/2005,13:23,1124.50,1125.25,1124.50,1125.25,2917,222
02/28/2005,13:24,1125.00,1125.25,1125.00,1125.25,851,86
02/28/2005,13:25,1125.00,1125.25,1124.50,1124.50,118,1493
02/28/2005,13:26,1124.50,1124.75,1124.50,1124.75,114,234
02/28/2005,13:27,1124.75,1124.75,1124.50,1124.50,20,16
02/28/2005,13:28,1124.50,1124.75,1124.50,1124.75,142,57
02/28/2005,13:29,1124.50,1124.75,1124.50,1124.75,25,52
02/28/2005,13:30,1124.75,1124.75,1124.25,1124.25,227,536
02/28/2005,13:31,1124.25,1124.50,1124.00,1124.50,579,1038
02/28/2005,13:32,1124.50,1124.75,1124.25,1124.50,305,19
02/28/2005,13:33,1124.50,1125.00,1124.50,1124.75,610,79
02/28/2005,13:34,1124.75,1124.75,1124.25,1124.50,171,816
02/28/2005,13:35,1124.50,1124.50,1124.50,1124.50,321,0
02/28/2005,13:36,1124.50,1124.75,1124.50,1124.50,98,87
02/28/2005,13:37,1124.75,1124.75,1124.50,1124.75,481,39
02/28/2005,13:38,1124.75,1125.00,1124.50,1124.75,123,462
02/28/2005,13:39,1124.75,1124.75,1124.50,1124.75,276,4
02/28/2005,13:40,1124.75,1125.00,1124.75,1124.75,179,14
02/28/2005,13:41,1125.00,1125.00,1124.75,1124.75,765,38
02/28/2005,13:42,1124.75,1125.25,1124.75,1125.00,201,910
02/28/2005,13:43,1125.00,1125.50,1124.75,1125.50,1282,45
02/28/2005,13:44,1125.50,1126.25,1125.50,1126.00,4518,839
02/28/2005,13:45,1126.00,1126.25,1126.00,1126.25,1373,579
02/28/2005,13:46,1126.25,1126.50,1126.00,1126.50,1404,330
02/28/2005,13:47,1126.25,1126.50,1126.00,1126.25,1010,1169
02/28/2005,13:48,1126.25,1126.25,1126.00,1126.25,258,145
02/28/2005,13:49,1126.00,1126.25,1126.00,1126.00,36,190
02/28/2005,13:50,1126.00,1126.25,1125.75,1126.00,1070,2887
02/28/2005,13:51,1126.00,1126.00,1125.75,1125.75,196,1200
02/28/2005,13:52,1126.00,1126.00,1125.75,1125.75,15,1230
02/28/2005,13:53,1125.75,1126.50,1125.75,1126.25,1040,131
02/28/2005,13:54,1126.50,1127.00,1126.25,1127.00,2655,114
02/28/2005,13:55,1127.00,1127.00,1126.25,1126.25,497,1593
02/28/2005,13:56,1126.50,1126.75,1126.25,1126.75,691,47
02/28/2005,13:57,1126.75,1126.75,1126.25,1126.25,29,681
02/28/2005,13:58,1126.25,1126.50,1126.00,1126.25,702,1623
02/28/2005,13:59,1126.25,1126.50,1126.00,1126.00,149,635
02/28/2005,14:00,1126.00,1127.00,1126.00,1126.75,1645,309
02/28/2005,14:01,1126.50,1127.00,1126.00,1126.25,534,884
02/28/2005,14:02,1126.25,1126.50,1126.25,1126.25,54,258
02/28/2005,14:03,1126.25,1126.50,1126.25,1126.25,78,141
02/28/2005,14:04,1126.25,1126.75,1126.25,1126.75,658,873
02/28/2005,14:05,1126.75,1127.00,1126.50,1126.75,598,199
02/28/2005,14:06,1126.75,1127.00,1126.50,1127.00,529,651
02/28/2005,14:07,1126.75,1126.75,1126.25,1126.50,467,514
02/28/2005,14:08,1126.50,1127.50,1126.50,1127.25,3888,1065
02/28/2005,14:09,1127.25,1128.75,1127.25,1128.50,7317,2259
02/28/2005,14:10,1128.50,1128.50,1128.25,1128.25,209,1676
02/28/2005,14:11,1128.50,1128.50,1128.25,1128.25,338,647
02/28/2005,14:12,1128.25,1128.50,1128.00,1128.25,1160,565
02/28/2005,14:13,1128.25,1128.50,1128.00,1128.00,28,794
02/28/2005,14:14,1128.00,1128.50,1128.00,1128.25,545,791
02/28/2005,14:15,1128.25,1128.50,1128.25,1128.25,301,413
02/28/2005,14:16,1128.25,1129.50,1128.25,1129.00,5409,3454
02/28/2005,14:17,1129.00,1130.00,1129.00,1129.25,2746,2261
02/28/2005,14:18,1129.00,1129.50,1129.00,1129.50,1239,1100
02/28/2005,14:19,1129.25,1129.50,1129.25,1129.25,353,263
02/28/2005,14:20,1129.50,1130.50,1129.25,1129.75,3663,2082
02/28/2005,14:21,1129.75,1130.00,1129.50,1130.00,1426,1586
02/28/2005,14:22,1129.75,1130.00,1128.75,1129.00,581,2497
02/28/2005,14:23,1129.00,1129.25,1128.75,1129.25,303,482
02/28/2005,14:24,1129.25,1129.25,1128.75,1128.75,263,547
02/28/2005,14:25,1128.75,1129.00,1128.75,1128.75,37,718
02/28/2005,14:26,1128.75,1129.00,1128.50,1128.50,92,484
02/28/2005,14:27,1128.50,1128.75,1128.25,1128.25,179,1171
02/28/2005,14:28,1128.25,1128.75,1128.25,1128.50,310,143
02/28/2005,14:29,1128.75,1128.75,1128.50,1128.75,36,58
02/28/2005,14:30,1128.75,1128.75,1128.50,1128.75,411,415
02/28/2005,14:31,1129.00,1129.75,1128.75,1129.75,3506,273
02/28/2005,14:32,1129.75,1130.00,1129.50,1130.00,1690,196
02/28/2005,14:33,1130.00,1131.25,1130.00,1130.50,4603,2584
02/28/2005,14:34,1130.50,1131.00,1130.50,1130.75,1138,1470
02/28/2005,14:35,1131.00,1131.50,1130.75,1131.00,2634,1531
02/28/2005,14:36,1131.00,1131.50,1130.75,1131.00,1582,1902
02/28/2005,14:37,1131.25,1131.25,1130.50,1130.50,222,1248
02/28/2005,14:38,1130.50,1130.50,1130.00,1130.00,602,769
02/28/2005,14:39,1130.00,1130.25,1129.75,1129.75,127,1589
02/28/2005,14:40,1129.75,1130.00,1129.75,1130.00,160,395
02/28/2005,14:41,1130.00,1130.25,1129.75,1129.75,1550,1192
02/28/2005,14:42,1129.75,1130.25,1129.25,1129.75,2682,2173
02/28/2005,14:43,1129.75,1130.00,1129.50,1130.00,314,333
02/28/2005,14:44,1129.75,1130.00,1129.50,1129.50,267,774
02/28/2005,14:45,1129.75,1129.75,1128.75,1129.00,1402,3270
02/28/2005,14:46,1128.75,1129.00,1128.25,1128.50,1607,2260
02/28/2005,14:47,1128.75,1129.00,1128.50,1128.75,592,446
02/28/2005,14:48,1128.75,1129.25,1128.50,1129.00,1414,79
02/28/2005,14:49,1129.25,1129.25,1128.50,1129.25,587,1448
02/28/2005,14:50,1129.00,1129.25,1128.75,1129.00,202,326
02/28/2005,14:51,1129.00,1129.25,1129.00,1129.00,368,148
02/28/2005,14:52,1129.00,1129.25,1128.50,1128.75,983,1318
02/28/2005,14:53,1128.75,1129.00,1128.50,1128.75,252,1001
02/28/2005,14:54,1128.50,1129.00,1128.25,1128.50,762,1075
02/28/2005,14:55,1128.50,1128.75,1128.25,1128.25,710,697
02/28/2005,14:56,1128.25,1128.50,1127.75,1127.75,2876,3259
02/28/2005,14:57,1127.75,1128.25,1127.75,1127.75,1378,2581
02/28/2005,14:58,1127.75,1128.00,1127.50,1127.75,3110,2063
02/28/2005,14:59,1127.75,1127.75,1126.75,1127.00,3455,6245
02/28/2005,15:00,1126.75,1127.00,1126.00,1126.25,1778,7610
02/28/2005,15:01,1126.50,1127.00,1125.75,1126.75,5264,6253
02/28/2005,15:02,1126.75,1127.50,1126.75,1127.00,2031,1330
02/28/2005,15:03,1127.25,1127.50,1127.00,1127.25,874,1279
02/28/2005,15:04,1127.25,1127.25,1126.75,1127.00,999,1159
02/28/2005,15:05,1127.00,1127.25,1126.75,1127.25,762,551
02/28/2005,15:06,1127.25,1127.25,1126.75,1127.25,423,1244
02/28/2005,15:07,1127.25,1127.50,1127.00,1127.25,602,410
02/28/2005,15:08,1127.25,1127.50,1127.00,1127.50,918,84
02/28/2005,15:09,1127.50,1127.75,1127.25,1127.75,676,145
02/28/2005,15:10,1127.75,1128.25,1127.50,1128.00,2356,964
02/28/2005,15:11,1128.00,1128.25,1127.75,1128.00,533,1645
02/28/2005,15:12,1128.00,1128.00,1127.75,1128.00,339,150
02/28/2005,15:13,1127.75,1128.00,1127.75,1127.75,464,260
02/28/2005,15:14,1128.00,1128.00,1127.75,1127.75,560,385
02/28/2005,15:15,1128.00,1128.00,1127.50,1127.75,2940,2638
02/28/2005,15:16,1127.50,1127.75,1127.50,1127.75,5,5
02/28/2005,15:31,1128.00,1128.00,1127.75,1128.00,125,62
02/28/2005,15:32,1128.00,1128.00,1128.00,1128.00,264,0
02/28/2005,15:33,1128.00,1128.00,1127.75,1127.75,1,26
02/28/2005,15:35,1128.00,1128.00,1127.75,1127.75,5,1
02/28/2005,15:36,1128.00,1128.00,1128.00,1128.00,100,0
02/28/2005,15:37,1128.00,1128.00,1128.00,1128.00,20,0
02/28/2005,15:38,1128.00,1128.00,1128.00,1128.00,2,0
02/28/2005,15:39,1128.00,1128.00,1128.00,1128.00,28,0
02/28/2005,15:40,1128.00,1128.25,1128.00,1128.00,7,6
02/28/2005,15:41,1128.25,1128.25,1128.00,1128.00,6,21
02/28/2005,15:42,1128.25,1128.25,1128.00,1128.00,1,18
02/28/2005,15:43,1128.00,1128.00,1128.00,1128.00,0,16
02/28/2005,15:44,1128.00,1128.00,1128.00,1128.00,0,13
02/28/2005,15:45,1128.00,1128.00,1128.00,1128.00,0,2
02/28/2005,15:46,1127.75,1127.75,1127.75,1127.75,0,2
02/28/2005,15:48,1127.75,1127.75,1127.75,1127.75,0,7
02/28/2005,15:50,1128.00,1128.00,1128.00,1128.00,22,0
02/28/2005,15:52,1128.00,1128.00,1128.00,1128.00,2,0
02/28/2005,15:54,1127.75,1127.75,1127.75,1127.75,0,163
02/28/2005,15:55,1127.75,1127.75,1127.50,1127.75,6,56
02/28/2005,15:56,1127.75,1127.75,1127.75,1127.75,1,0
02/28/2005,15:58,1127.75,1128.00,1127.75,1127.75,23,1
02/28/2005,15:59,1127.75,1128.00,1127.75,1128.00,1,1
02/28/2005,16:00,1128.00,1128.00,1127.75,1127.75,5,1
02/28/2005,17:01,1127.50,1127.50,1127.50,1127.50,12,0
02/28/2005,17:02,1127.75,1127.75,1127.75,1127.75,103,0
02/28/2005,17:03,1127.75,1127.75,1127.50,1127.50,25,20
02/28/2005,17:04,1127.50,1127.50,1127.50,1127.50,0,20
02/28/2005,17:05,1127.50,1127.50,1127.50,1127.50,0,11
02/28/2005,17:06,1127.50,1127.50,1127.25,1127.25,0,30
02/28/2005,17:07,1127.25,1127.25,1127.25,1127.25,0,23
02/28/2005,17:08,1127.25,1127.25,1127.25,1127.25,0,32
02/28/2005,17:10,1127.25,1127.25,1127.25,1127.25,0,11
02/28/2005,17:11,1127.25,1127.25,1127.25,1127.25,0,10
02/28/2005,17:12,1127.25,1127.25,1127.00,1127.00,0,72
02/28/2005,17:13,1127.25,1127.25,1127.25,1127.25,60,0
02/28/2005,17:14,1127.25,1127.25,1127.25,1127.25,10,0
02/28/2005,17:15,1127.25,1127.25,1127.25,1127.25,21,0
02/28/2005,17:16,1127.25,1127.25,1127.25,1127.25,15,0
02/28/2005,17:17,1127.25,1127.25,1127.00,1127.25,21,10
02/28/2005,17:18,1127.00,1127.00,1127.00,1127.00,0,10
02/28/2005,17:19,1127.25,1127.25,1127.00,1127.25,10,10
02/28/2005,17:20,1127.25,1127.25,1127.25,1127.25,26,0
02/28/2005,17:21,1127.25,1127.25,1127.25,1127.25,6,0
02/28/2005,17:22,1127.25,1127.25,1127.25,1127.25,1,0
02/28/2005,17:25,1127.25,1127.50,1127.25,1127.50,27,0
02/28/2005,17:26,1127.50,1127.50,1127.25,1127.25,1,13
02/28/2005,17:27,1127.25,1127.25,1127.25,1127.25,0,2
02/28/2005,17:28,1127.25,1127.25,1127.00,1127.00,3,134
02/28/2005,17:29,1127.00,1127.00,1127.00,1127.00,0,20
02/28/2005,17:30,1127.00,1127.00,1126.75,1127.00,10,29
02/28/2005,17:31,1127.00,1127.00,1127.00,1127.00,26,0
02/28/2005,17:32,1127.25,1127.25,1126.75,1126.75,6,27
02/28/2005,17:33,1127.25,1127.25,1127.25,1127.25,1,0
02/28/2005,17:34,1127.00,1127.00,1127.00,1127.00,0,14
02/28/2005,17:35,1127.00,1127.00,1127.00,1127.00,0,5
02/28/2005,17:36,1127.00,1127.00,1127.00,1127.00,0,8
02/28/2005,17:37,1127.25,1127.25,1127.00,1127.00,6,2
02/28/2005,17:38,1127.00,1127.00,1127.00,1127.00,0,24
02/28/2005,17:39,1127.00,1127.00,1127.00,1127.00,0,21
02/28/2005,17:40,1127.00,1127.00,1126.75,1126.75,0,24
02/28/2005,17:41,1126.75,1126.75,1126.75,1126.75,0,20
02/28/2005,17:42,1127.00,1127.00,1126.75,1126.75,6,20
02/28/2005,17:45,1127.00,1127.00,1127.00,1127.00,20,0
02/28/2005,17:46,1127.00,1127.00,1127.00,1127.00,1,0
02/28/2005,17:47,1127.25,1127.25,1127.25,1127.25,6,0
02/28/2005,17:52,1127.00,1127.25,1127.00,1127.25,6,1
02/28/2005,17:57,1127.25,1127.25,1127.25,1127.25,6,0
02/28/2005,17:58,1127.25,1127.25,1127.00,1127.00,2,1
02/28/2005,17:59,1127.25,1127.25,1127.25,1127.25,1,0
02/28/2005,18:02,1127.25,1127.25,1127.25,1127.25,6,0
02/28/2005,18:03,1127.25,1127.25,1127.25,1127.25,2,0
02/28/2005,18:04,1127.00,1127.00,1127.00,1127.00,0,20
02/28/2005,18:06,1127.25,1127.25,1127.25,1127.25,50,0
02/28/2005,18:07,1127.25,1127.50,1127.25,1127.25,6,4
02/28/2005,18:10,1127.00,1127.00,1127.00,1127.00,0,25
02/28/2005,18:12,1127.25,1127.25,1127.25,1127.25,6,0
02/28/2005,18:17,1127.25,1127.25,1127.25,1127.25,6,0
02/28/2005,18:19,1127.25,1127.25,1127.25,1127.25,1,0
02/28/2005,18:22,1127.25,1127.25,1127.25,1127.25,6,0
02/28/2005,18:26,1127.00,1127.00,1127.00,1127.00,0,1
02/28/2005,18:27,1127.25,1127.25,1127.25,1127.25,6,0
02/28/2005,18:28,1127.25,1127.25,1127.25,1127.25,1,0
02/28/2005,18:29,1127.25,1127.25,1127.25,1127.25,1,0
02/28/2005,18:31,1127.25,1127.25,1127.25,1127.25,5,0
02/28/2005,18:32,1127.25,1127.25,1127.25,1127.25,16,0
02/28/2005,18:34,1127.25,1127.25,1127.25,1127.25,5,0
02/28/2005,18:35,1127.25,1127.25,1127.25,1127.25,20,0
02/28/2005,18:36,1127.25,1127.25,1127.25,1127.25,11,0
02/28/2005,18:37,1127.50,1127.50,1127.25,1127.25,6,1
02/28/2005,18:42,1127.50,1127.50,1127.50,1127.50,6,0
02/28/2005,18:47,1127.50,1127.50,1127.50,1127.50,6,0
02/28/2005,18:48,1127.50,1127.50,1127.50,1127.50,52,0
02/28/2005,18:49,1127.25,1127.25,1127.25,1127.25,0,1
02/28/2005,18:52,1127.50,1127.75,1127.25,1127.25,11,23
02/28/2005,18:56,1127.25,1127.25,1127.25,1127.25,0,3
02/28/2005,18:57,1127.25,1127.50,1127.00,1127.00,4,5
02/28/2005,18:59,1127.25,1127.25,1127.25,1127.25,4,0
02/28/2005,19:00,1127.25,1127.25,1127.25,1127.25,5,0
02/28/2005,19:02,1127.25,1127.25,1127.00,1127.00,6,18
02/28/2005,19:03,1127.25,1127.25,1127.25,1127.25,18,0
02/28/2005,19:07,1127.25,1127.25,1127.25,1127.25,7,0
02/28/2005,19:10,1127.00,1127.00,1127.00,1127.00,0,33
02/28/2005,19:11,1127.25,1127.25,1127.25,1127.25,40,0
02/28/2005,19:12,1127.25,1127.25,1127.25,1127.25,7,0
02/28/2005,19:13,1127.25,1127.25,1127.25,1127.25,10,0
02/28/2005,19:14,1127.00,1127.25,1127.00,1127.25,5,10
02/28/2005,19:16,1127.25,1127.25,1127.00,1127.25,20,25
02/28/2005,19:17,1127.25,1127.25,1127.25,1127.25,15,0
02/28/2005,19:18,1127.25,1127.50,1127.25,1127.50,51,0
02/28/2005,19:19,1127.50,1127.50,1127.50,1127.50,8,0
02/28/2005,19:20,1127.50,1127.50,1127.50,1127.50,4,0
02/28/2005,19:24,1127.50,1127.50,1127.50,1127.50,6,0
02/28/2005,19:25,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,19:26,1127.50,1127.50,1127.50,1127.50,15,0
02/28/2005,19:31,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,19:35,1127.25,1127.25,1127.25,1127.25,0,1
02/28/2005,19:37,1127.50,1127.50,1127.50,1127.50,2,0
02/28/2005,19:40,1127.50,1127.50,1127.50,1127.50,10,0
02/28/2005,19:41,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,19:42,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,19:43,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,19:49,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,19:55,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,19:57,1127.50,1127.50,1127.50,1127.50,4,0
02/28/2005,19:58,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,19:59,1127.50,1127.50,1127.50,1127.50,2,0
02/28/2005,20:00,1127.50,1127.50,1127.50,1127.50,2,0
02/28/2005,20:01,1127.50,1127.50,1127.50,1127.50,7,0
02/28/2005,20:08,1127.50,1127.50,1127.25,1127.25,21,1
02/28/2005,20:09,1127.25,1127.25,1127.25,1127.25,0,4
02/28/2005,20:13,1127.50,1127.50,1127.50,1127.50,12,0
02/28/2005,20:14,1127.50,1127.50,1127.25,1127.25,3,28
02/28/2005,20:20,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,20:21,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,20:22,1127.50,1127.50,1127.50,1127.50,1,0
02/28/2005,20:23,1127.75,1127.75,1127.75,1127.75,1,0
02/28/2005,20:24,1127.50,1127.75,1127.50,1127.75,2,1
02/28/2005,20:25,1127.75,1127.75,1127.75,1127.75,1,0
02/28/2005,20:29,1127.75,1127.75,1127.75,1127.75,1,0
02/28/2005,20:33,1127.75,1127.75,1127.75,1127.75,1,0
02/28/2005,20:37,1127.75,1127.75,1127.75,1127.75,8,0
02/28/2005,20:38,1127.75,1127.75,1127.75,1127.75,5,0
02/28/2005,20:40,1127.50,1127.50,1127.50,1127.50,0,1
02/28/2005,20:44,1127.50,1127.50,1127.50,1127.50,0,15
02/28/2005,20:46,1127.50,1127.50,1127.50,1127.50,0,2
02/28/2005,20:48,1127.50,1127.75,1127.50,1127.75,23,1
02/28/2005,20:52,1127.75,1128.00,1127.75,1128.00,44,0
02/28/2005,20:53,1128.00,1128.00,1128.00,1128.00,1,0
02/28/2005,20:54,1127.75,1127.75,1127.75,1127.75,0,5
02/28/2005,20:55,1127.75,1127.75,1127.75,1127.75,0,1
02/28/2005,20:56,1127.75,1127.75,1127.75,1127.75,0,2
02/28/2005,20:57,1128.00,1128.00,1128.00,1128.00,40,0
02/28/2005,20:58,1128.00,1128.00,1128.00,1128.00,5,0
02/28/2005,20:59,1128.00,1128.00,1128.00,1128.00,40,0
02/28/2005,21:00,1128.00,1128.00,1128.00,1128.00,20,0
02/28/2005,21:02,1127.75,1127.75,1127.75,1127.75,0,3
02/28/2005,21:03,1127.75,1127.75,1127.75,1127.75,0,1
02/28/2005,21:04,1127.75,1127.75,1127.75,1127.75,0,2
02/28/2005,21:07,1127.75,1127.75,1127.75,1127.75,0,5
02/28/2005,21:09,1128.00,1128.00,1128.00,1128.00,2,0
02/28/2005,21:10,1127.75,1127.75,1127.75,1127.75,0,16
02/28/2005,21:11,1127.75,1127.75,1127.75,1127.75,0,20
02/28/2005,21:12,1127.75,1127.75,1127.75,1127.75,0,1
02/28/2005,21:13,1127.75,1128.00,1127.75,1128.00,1,1
02/28/2005,21:16,1127.75,1127.75,1127.75,1127.75,0,6
02/28/2005,21:25,1127.75,1127.75,1127.75,1127.75,0,2
02/28/2005,21:30,1127.75,1127.75,1127.75,1127.75,0,12
02/28/2005,21:32,1128.00,1128.00,1127.75,1127.75,2,1
02/28/2005,21:34,1128.00,1128.00,1128.00,1128.00,9,0
02/28/2005,21:37,1127.75,1127.75,1127.75,1127.75,0,14
02/28/2005,21:42,1127.75,1127.75,1127.75,1127.75,0,1
02/28/2005,21:44,1127.50,1128.00,1127.50,1127.75,26,21
02/28/2005,21:49,1127.50,1127.50,1127.50,1127.50,0,1
02/28/2005,22:04,1127.75,1127.75,1127.50,1127.50,2,4
02/28/2005,22:05,1127.50,1127.50,1127.50,1127.50,0,19
02/28/2005,22:06,1127.25,1127.50,1127.25,1127.50,3,35
02/28/2005,22:07,1127.25,1127.25,1127.25,1127.25,0,20
02/28/2005,22:08,1127.25,1127.25,1127.25,1127.25,0,5
02/28/2005,22:09,1127.50,1127.50,1127.50,1127.50,2,0
02/28/2005,22:17,1127.25,1127.25,1127.25,1127.25,0,10
02/28/2005,22:19,1127.25,1127.25,1127.25,1127.25,0,32
02/28/2005,22:20,1127.25,1127.25,1127.25,1127.25,0,12
02/28/2005,22:21,1127.25,1127.25,1127.25,1127.25,0,1
02/28/2005,22:23,1127.25,1127.25,1127.25,1127.25,0,23
02/28/2005,22:25,1127.25,1127.25,1127.25,1127.25,0,2
02/28/2005,22:27,1127.25,1127.25,1127.25,1127.25,0,9
02/28/2005,22:28,1127.25,1127.25,1127.25,1127.25,0,4
02/28/2005,22:29,1127.25,1127.25,1127.25,1127.25,0,3
02/28/2005,22:35,1127.25,1127.25,1127.25,1127.25,0,1
02/28/2005,22:36,1127.25,1127.25,1127.25,1127.25,0,1
02/28/2005,22:39,1127.25,1127.25,1127.25,1127.25,0,2
02/28/2005,22:40,1127.25,1127.25,1127.25,1127.25,0,4
02/28/2005,22:42,1127.25,1127.25,1127.25,1127.25,0,10
02/28/2005,22:51,1127.25,1127.25,1127.25,1127.25,0,10
02/28/2005,22:53,1127.25,1127.25,1127.25,1127.25,0,17
02/28/2005,22:54,1127.50,1127.75,1127.50,1127.75,60,0
02/28/2005,22:57,1127.50,1127.50,1127.50,1127.50,0,1
02/28/2005,22:58,1127.50,1127.50,1127.50,1127.50,0,19
02/28/2005,23:02,1127.75,1127.75,1127.50,1127.50,2,1
02/28/2005,23:03,1127.75,1127.75,1127.75,1127.75,2,0
02/28/2005,23:04,1127.50,1127.50,1127.50,1127.50,0,1
02/28/2005,23:06,1127.50,1127.50,1127.50,1127.50,0,1
02/28/2005,23:15,1127.50,1127.50,1127.50,1127.50,0,5
02/28/2005,23:23,1127.50,1127.50,1127.50,1127.50,0,11
02/28/2005,23:39,1127.50,1127.50,1127.50,1127.50,0,2
02/28/2005,23:40,1127.50,1127.50,1127.50,1127.50,0,5
02/28/2005,23:41,1127.50,1127.50,1127.50,1127.50,0,1
02/28/2005,23:43,1127.50,1127.50,1127.50,1127.50,0,2
02/28/2005,23:44,1127.50,1127.50,1127.50,1127.50,0,4
02/28/2005,23:47,1127.75,1127.75,1127.75,1127.75,18,0
02/28/2005,23:49,1127.75,1127.75,1127.75,1127.75,1,0
02/28/2005,23:50,1127.75,1127.75,1127.50,1127.50,5,5
02/28/2005,23:56,1127.50,1127.50,1127.50,1127.50,0,1
03/01/2005,00:05,1127.75,1127.75,1127.75,1127.75,2,0
03/01/2005,00:06,1128.00,1128.00,1128.00,1128.00,1,0
03/01/2005,00:07,1128.00,1128.00,1128.00,1128.00,1,0
03/01/2005,00:09,1128.00,1128.00,1128.00,1128.00,1,0
03/01/2005,00:10,1128.00,1128.00,1128.00,1128.00,1,0
03/01/2005,00:12,1127.75,1127.75,1127.75,1127.75,0,1
03/01/2005,00:13,1127.75,1127.75,1127.75,1127.75,0,11
03/01/2005,00:16,1127.75,1127.75,1127.75,1127.75,0,8
03/01/2005,00:24,1127.75,1127.75,1127.75,1127.75,0,1
03/01/2005,00:26,1127.50,1127.50,1127.50,1127.50,0,16
03/01/2005,00:27,1127.75,1127.75,1127.75,1127.75,1,0
03/01/2005,00:31,1127.75,1127.75,1127.75,1127.75,1,0
03/01/2005,00:34,1127.75,1127.75,1127.75,1127.75,4,0
03/01/2005,00:37,1127.75,1128.00,1127.75,1128.00,3,0
03/01/2005,00:38,1127.50,1127.50,1127.50,1127.50,0,10
03/01/2005,00:42,1127.50,1127.50,1127.50,1127.50,0,5
03/01/2005,00:48,1127.50,1127.50,1127.50,1127.50,0,3
03/01/2005,00:53,1127.50,1127.50,1127.50,1127.50,0,1
03/01/2005,00:54,1127.50,1127.50,1127.50,1127.50,0,2
03/01/2005,00:58,1127.75,1127.75,1127.75,1127.75,1,0
03/01/2005,01:01,1127.50,1127.50,1127.50,1127.50,0,9
03/01/2005,01:03,1127.50,1127.50,1127.50,1127.50,0,3
03/01/2005,01:04,1127.25,1127.25,1127.25,1127.25,0,29
03/01/2005,01:07,1127.00,1127.00,1126.75,1126.75,0,69
03/01/2005,01:09,1127.00,1127.00,1127.00,1127.00,10,0
03/01/2005,01:10,1127.25,1127.25,1127.25,1127.25,1,0
03/01/2005,01:13,1127.25,1127.25,1127.25,1127.25,2,0
03/01/2005,01:14,1127.00,1127.00,1127.00,1127.00,0,20
03/01/2005,01:16,1127.00,1127.00,1127.00,1127.00,0,1
03/01/2005,01:17,1127.00,1127.00,1127.00,1127.00,0,1
03/01/2005,01:20,1127.25,1127.25,1127.25,1127.25,15,0
03/01/2005,01:32,1127.00,1127.00,1127.00,1127.00,0,40
03/01/2005,01:33,1127.00,1127.00,1127.00,1127.00,0,12
03/01/2005,01:34,1126.75,1127.00,1126.75,1126.75,3,138
03/01/2005,01:35,1126.75,1126.75,1126.75,1126.75,0,3
03/01/2005,01:36,1126.75,1126.75,1126.75,1126.75,0,1
03/01/2005,01:37,1126.75,1126.75,1126.75,1126.75,0,5
03/01/2005,01:38,1126.75,1126.75,1126.75,1126.75,0,19
03/01/2005,01:39,1126.75,1126.75,1126.75,1126.75,0,13
03/01/2005,01:42,1126.75,1126.75,1126.25,1126.25,0,115
03/01/2005,01:43,1126.25,1126.25,1126.25,1126.25,0,225
03/01/2005,01:44,1126.25,1126.25,1126.00,1126.00,10,74
03/01/2005,01:45,1126.25,1126.25,1126.25,1126.25,83,0
03/01/2005,01:46,1126.25,1126.25,1126.25,1126.25,5,0
03/01/2005,01:50,1126.50,1126.50,1126.50,1126.50,10,0
03/01/2005,01:51,1126.50,1126.50,1126.50,1126.50,27,0
03/01/2005,01:52,1126.50,1126.50,1126.50,1126.50,5,0
03/01/2005,01:53,1126.50,1126.50,1126.50,1126.50,1,0
03/01/2005,01:54,1126.50,1126.50,1126.50,1126.50,1,0
03/01/2005,01:55,1126.50,1126.50,1126.25,1126.25,20,1
03/01/2005,01:56,1126.50,1126.50,1126.25,1126.50,36,3
03/01/2005,01:57,1126.50,1126.50,1126.50,1126.50,24,0
03/01/2005,01:58,1126.25,1126.25,1126.25,1126.25,0,2
03/01/2005,01:59,1126.50,1126.50,1126.50,1126.50,4,0
03/01/2005,02:01,1126.50,1126.75,1126.50,1126.50,51,10
03/01/2005,02:02,1126.50,1126.50,1126.25,1126.50,12,35
03/01/2005,02:03,1126.50,1126.50,1126.25,1126.25,15,2
03/01/2005,02:04,1126.50,1126.50,1126.50,1126.50,77,0
03/01/2005,02:05,1126.50,1127.00,1126.50,1126.75,49,16
03/01/2005,02:06,1126.75,1127.00,1126.75,1127.00,10,0
03/01/2005,02:07,1127.00,1127.00,1127.00,1127.00,27,0
03/01/2005,02:08,1127.00,1127.00,1127.00,1127.00,7,0
03/01/2005,02:09,1127.00,1127.25,1127.00,1127.00,45,18
03/01/2005,02:10,1127.00,1127.25,1127.00,1127.25,14,62
03/01/2005,02:11,1127.00,1127.25,1127.00,1127.25,1,1
03/01/2005,02:12,1127.00,1127.00,1127.00,1127.00,0,16
03/01/2005,02:13,1126.75,1126.75,1126.50,1126.50,4,106
03/01/2005,02:14,1126.75,1126.75,1126.75,1126.75,50,0
03/01/2005,02:15,1126.75,1127.00,1126.50,1126.50,49,19
03/01/2005,02:16,1126.50,1126.75,1126.50,1126.75,14,2
03/01/2005,02:17,1126.75,1126.75,1126.75,1126.75,9,0
03/01/2005,02:18,1126.50,1126.50,1126.50,1126.50,0,27
03/01/2005,02:19,1126.50,1126.50,1126.50,1126.50,0,36
03/01/2005,02:20,1126.75,1126.75,1126.75,1126.75,95,0
03/01/2005,02:21,1126.75,1127.00,1126.75,1127.00,58,0
03/01/2005,02:22,1127.00,1127.25,1127.00,1127.25,15,0
03/01/2005,02:23,1127.00,1127.25,1127.00,1127.25,5,1
03/01/2005,02:24,1127.25,1127.75,1127.25,1127.75,346,26
03/01/2005,02:25,1127.75,1127.75,1127.25,1127.50,29,51
03/01/2005,02:26,1127.25,1127.25,1127.25,1127.25,0,5
03/01/2005,02:27,1127.50,1127.50,1127.50,1127.50,14,0
03/01/2005,02:28,1127.50,1127.50,1127.25,1127.50,144,1
03/01/2005,02:29,1127.75,1127.75,1127.75,1127.75,74,0
03/01/2005,02:30,1127.75,1127.75,1127.25,1127.50,31,31
03/01/2005,02:31,1127.50,1127.50,1127.25,1127.50,5,10
03/01/2005,02:32,1127.25,1127.25,1127.25,1127.25,0,28
03/01/2005,02:33,1127.00,1127.00,1126.75,1127.00,25,50
03/01/2005,02:34,1127.00,1127.00,1127.00,1127.00,41,0
03/01/2005,02:35,1127.00,1127.00,1127.00,1127.00,9,0
03/01/2005,02:36,1127.00,1127.00,1127.00,1127.00,35,0
03/01/2005,02:37,1127.00,1127.00,1127.00,1127.00,2,0
03/01/2005,02:38,1126.75,1126.75,1126.75,1126.75,0,3
03/01/2005,02:39,1127.00,1127.00,1127.00,1127.00,1,0
03/01/2005,02:40,1127.00,1127.25,1127.00,1127.00,79,18
03/01/2005,02:41,1126.75,1127.00,1126.75,1127.00,1,26
03/01/2005,02:42,1126.75,1126.75,1126.75,1126.75,0,22
03/01/2005,02:43,1126.75,1126.75,1126.50,1126.50,0,38
03/01/2005,02:44,1126.50,1126.50,1126.50,1126.50,0,70
03/01/2005,02:45,1126.50,1126.50,1126.25,1126.25,0,59
03/01/2005,02:46,1126.25,1126.50,1126.00,1126.25,11,149
03/01/2005,02:47,1126.50,1126.50,1126.00,1126.00,1,4
03/01/2005,02:48,1126.00,1126.00,1126.00,1126.00,0,236
03/01/2005,02:49,1126.00,1126.00,1126.00,1126.00,0,51
03/01/2005,02:50,1126.25,1126.25,1126.25,1126.25,93,0
03/01/2005,02:51,1126.25,1126.25,1126.00,1126.25,54,2
03/01/2005,02:52,1126.50,1126.50,1126.25,1126.25,1,18
03/01/2005,02:53,1126.25,1126.25,1126.00,1126.00,18,3
03/01/2005,02:54,1126.25,1126.25,1126.25,1126.25,5,0
03/01/2005,02:55,1126.25,1126.25,1126.25,1126.25,21,0
03/01/2005,02:56,1126.50,1126.75,1126.50,1126.75,76,0
03/01/2005,02:59,1126.75,1126.75,1126.75,1126.75,22,0
03/01/2005,03:00,1126.75,1126.75,1126.50,1126.75,53,1
03/01/2005,03:01,1126.75,1127.00,1126.75,1127.00,10,0
03/01/2005,03:02,1127.00,1127.25,1127.00,1127.25,45,0
03/01/2005,03:03,1127.25,1127.50,1127.25,1127.50,80,0
03/01/2005,03:04,1127.50,1127.50,1127.25,1127.25,73,10
03/01/2005,03:05,1127.25,1127.25,1127.25,1127.25,0,57
03/01/2005,03:06,1127.50,1127.50,1127.25,1127.50,7,2
03/01/2005,03:07,1127.25,1127.25,1127.25,1127.25,0,5
03/01/2005,03:10,1127.50,1127.50,1127.25,1127.25,3,10
03/01/2005,03:11,1127.50,1127.75,1127.50,1127.75,54,0
03/01/2005,03:12,1127.75,1127.75,1127.50,1127.50,28,2
03/01/2005,03:13,1127.75,1127.75,1127.75,1127.75,84,0
03/01/2005,03:14,1127.75,1127.75,1127.75,1127.75,12,0
03/01/2005,03:15,1127.75,1127.75,1127.50,1127.50,49,1
03/01/2005,03:17,1127.75,1127.75,1127.50,1127.75,44,2
03/01/2005,03:18,1127.75,1127.75,1127.50,1127.75,46,1
03/01/2005,03:19,1127.75,1128.00,1127.75,1128.00,218,0
03/01/2005,03:20,1128.00,1128.25,1128.00,1128.00,79,12
03/01/2005,03:21,1128.00,1128.00,1128.00,1128.00,0,97
03/01/2005,03:22,1128.00,1128.00,1128.00,1128.00,0,87
03/01/2005,03:23,1128.00,1128.00,1127.75,1127.75,0,21
03/01/2005,03:25,1127.75,1127.75,1127.75,1127.75,0,1
03/01/2005,03:26,1127.75,1127.75,1127.75,1127.75,0,53
03/01/2005,03:28,1127.75,1127.75,1127.75,1127.75,0,1
03/01/2005,03:29,1127.75,1128.00,1127.75,1128.00,147,1
03/01/2005,03:30,1128.00,1128.00,1128.00,1128.00,13,0
03/01/2005,03:31,1128.00,1128.00,1128.00,1128.00,45,0
03/01/2005,03:32,1128.25,1128.50,1128.25,1128.50,141,1
03/01/2005,03:33,1128.25,1128.50,1128.25,1128.50,101,2
03/01/2005,03:34,1128.25,1128.50,1128.25,1128.50,168,2
03/01/2005,03:35,1128.50,1128.50,1128.50,1128.50,1,0
03/01/2005,03:36,1128.25,1128.25,1128.25,1128.25,0,21
03/01/2005,03:37,1128.25,1128.25,1128.25,1128.25,0,10
03/01/2005,03:38,1128.25,1128.25,1128.25,1128.25,0,2
03/01/2005,03:40,1128.50,1128.75,1128.50,1128.50,58,27
03/01/2005,03:41,1128.50,1128.75,1128.50,1128.75,30,4
03/01/2005,03:42,1128.50,1128.75,1128.50,1128.75,1,1
03/01/2005,03:43,1128.75,1128.75,1128.75,1128.75,103,0
03/01/2005,03:44,1128.75,1128.75,1128.25,1128.25,60,100
03/01/2005,03:45,1128.50,1128.75,1128.50,1128.75,114,0
03/01/2005,03:46,1128.50,1128.50,1128.50,1128.50,0,1
03/01/2005,03:47,1128.50,1128.50,1128.50,1128.50,0,36
03/01/2005,03:49,1128.50,1128.50,1128.50,1128.50,0,118
03/01/2005,03:50,1128.25,1128.50,1128.25,1128.50,15,1
03/01/2005,03:51,1128.50,1128.50,1128.50,1128.50,30,0
03/01/2005,03:52,1128.50,1128.50,1128.50,1128.50,17,0
03/01/2005,03:55,1128.25,1128.25,1128.25,1128.25,0,50
03/01/2005,03:56,1128.25,1128.25,1128.25,1128.25,0,59
03/01/2005,03:57,1128.25,1128.25,1128.25,1128.25,0,4
03/01/2005,03:59,1128.50,1128.50,1128.50,1128.50,3,0
03/01/2005,04:00,1128.50,1128.75,1128.25,1128.75,65,2
03/01/2005,04:02,1128.50,1128.50,1128.50,1128.50,0,1
03/01/2005,04:03,1128.75,1129.25,1128.75,1129.25,522,2
03/01/2005,04:04,1129.25,1129.25,1129.00,1129.00,11,6
03/01/2005,04:05,1129.25,1129.50,1129.00,1129.25,282,73
03/01/2005,04:06,1129.50,1129.75,1129.25,1129.25,307,88
03/01/2005,04:07,1129.50,1129.50,1129.50,1129.50,28,0
03/01/2005,04:08,1129.50,1129.50,1129.25,1129.25,3,120
03/01/2005,04:09,1129.25,1129.25,1129.00,1129.00,0,7
03/01/2005,04:10,1129.00,1129.25,1129.00,1129.25,4,3
03/01/2005,04:11,1129.25,1129.25,1129.25,1129.25,25,0
03/01/2005,04:12,1129.25,1129.25,1129.25,1129.25,4,0
03/01/2005,04:13,1129.00,1129.00,1129.00,1129.00,0,8
03/01/2005,04:14,1129.25,1129.50,1129.25,1129.50,10,0
03/01/2005,04:15,1129.50,1129.50,1129.25,1129.50,208,4
03/01/2005,04:16,1129.25,1129.25,1129.25,1129.25,0,1
03/01/2005,04:17,1129.25,1129.25,1129.25,1129.25,0,53
03/01/2005,04:18,1129.50,1129.50,1129.50,1129.50,1,0
03/01/2005,04:20,1129.50,1129.50,1129.50,1129.50,5,0
03/01/2005,04:22,1129.25,1129.25,1129.25,1129.25,0,113
03/01/2005,04:23,1129.25,1129.25,1129.25,1129.25,0,6
03/01/2005,04:24,1129.25,1129.25,1129.25,1129.25,0,1
03/01/2005,04:25,1129.25,1129.50,1129.25,1129.50,10,1
03/01/2005,04:26,1129.50,1129.50,1129.50,1129.50,3,0
03/01/2005,04:27,1129.25,1129.25,1129.00,1129.00,10,267
03/01/2005,04:28,1129.00,1129.00,1129.00,1129.00,0,39
03/01/2005,04:29,1129.00,1129.00,1129.00,1129.00,0,3
03/01/2005,04:31,1129.00,1129.00,1129.00,1129.00,0,6
03/01/2005,04:32,1129.00,1129.00,1129.00,1129.00,0,55
03/01/2005,04:33,1129.25,1129.25,1129.25,1129.25,142,0
03/01/2005,04:34,1129.25,1129.50,1129.25,1129.50,8,0
03/01/2005,04:35,1129.25,1129.25,1129.25,1129.25,0,4
03/01/2005,04:37,1129.25,1129.25,1129.25,1129.25,0,11
03/01/2005,04:38,1129.25,1129.25,1129.25,1129.25,0,1
03/01/2005,04:40,1129.25,1129.25,1129.25,1129.25,0,3
03/01/2005,04:41,1129.25,1129.25,1129.25,1129.25,0,1
03/01/2005,04:44,1129.25,1129.25,1129.25,1129.25,0,5
03/01/2005,04:45,1129.25,1129.25,1129.25,1129.25,0,85
03/01/2005,04:47,1129.50,1129.75,1129.50,1129.75,64,10
03/01/2005,04:48,1129.50,1129.50,1129.50,1129.50,0,31
03/01/2005,04:49,1129.50,1129.50,1129.50,1129.50,0,17
03/01/2005,04:50,1129.50,1129.50,1129.50,1129.50,0,27
03/01/2005,04:51,1129.50,1129.50,1129.25,1129.25,0,154
03/01/2005,04:54,1129.25,1129.25,1129.25,1129.25,0,78
03/01/2005,04:55,1129.25,1129.25,1129.25,1129.25,0,10
03/01/2005,04:56,1129.25,1129.25,1129.25,1129.25,0,5
03/01/2005,04:58,1129.25,1129.50,1129.25,1129.50,101,3
03/01/2005,04:59,1129.50,1129.50,1129.50,1129.50,16,0
03/01/2005,05:01,1129.50,1129.50,1129.25,1129.25,1,1
03/01/2005,05:02,1129.50,1129.50,1129.50,1129.50,53,0
03/01/2005,05:03,1129.25,1129.25,1129.25,1129.25,0,1
03/01/2005,05:04,1129.50,1129.50,1129.50,1129.50,50,0
03/01/2005,05:06,1129.50,1129.50,1129.50,1129.50,2,0
03/01/2005,05:07,1129.50,1129.50,1129.25,1129.25,1,90
03/01/2005,05:08,1129.25,1129.25,1129.00,1129.00,0,3
03/01/2005,05:09,1129.25,1129.50,1129.00,1129.50,3,1
03/01/2005,05:11,1129.25,1129.50,1129.25,1129.50,2,35
03/01/2005,05:12,1129.50,1129.75,1129.50,1129.50,50,5
03/01/2005,05:13,1129.50,1129.75,1129.50,1129.75,1,8
03/01/2005,05:14,1129.75,1129.75,1129.75,1129.75,6,0
03/01/2005,05:15,1129.50,1129.50,1129.50,1129.50,0,3
03/01/2005,05:16,1129.50,1129.50,1129.50,1129.50,0,2
03/01/2005,05:18,1129.50,1129.50,1129.50,1129.50,0,2
03/01/2005,05:20,1129.50,1129.75,1129.50,1129.75,12,2
03/01/2005,05:22,1129.50,1129.50,1129.50,1129.50,0,3
03/01/2005,05:25,1129.75,1130.00,1129.75,1130.00,325,0
03/01/2005,05:26,1130.00,1130.00,1130.00,1130.00,182,0
03/01/2005,05:27,1129.75,1130.00,1129.75,1130.00,2,1
03/01/2005,05:28,1130.00,1130.00,1129.75,1129.75,6,45
03/01/2005,05:29,1129.75,1129.75,1129.50,1129.75,15,65
03/01/2005,05:30,1129.75,1129.75,1129.75,1129.75,1,0
03/01/2005,05:31,1129.50,1129.50,1129.50,1129.50,0,29
03/01/2005,05:32,1129.50,1129.50,1129.50,1129.50,0,156
03/01/2005,05:33,1129.50,1129.50,1129.50,1129.50,0,1
03/01/2005,05:34,1129.25,1129.25,1129.25,1129.25,0,106
03/01/2005,05:35,1129.25,1129.25,1129.00,1129.00,0,29
03/01/2005,05:36,1129.25,1129.25,1129.25,1129.25,20,0
03/01/2005,05:37,1129.50,1129.50,1129.50,1129.50,71,0
03/01/2005,05:38,1129.25,1129.25,1129.25,1129.25,0,19
03/01/2005,05:39,1129.25,1129.25,1129.25,1129.25,0,13
03/01/2005,05:40,1129.25,1129.25,1129.25,1129.25,0,12
03/01/2005,05:41,1129.25,1129.25,1129.25,1129.25,0,25
03/01/2005,05:42,1129.25,1129.25,1129.25,1129.25,0,19
03/01/2005,05:44,1129.50,1129.50,1129.50,1129.50,20,0
03/01/2005,05:48,1129.25,1129.25,1129.25,1129.25,0,1
03/01/2005,05:49,1129.25,1129.50,1129.25,1129.50,1,1
03/01/2005,05:50,1129.25,1129.25,1129.00,1129.00,0,51
03/01/2005,05:52,1129.00,1129.00,1129.00,1129.00,0,2
03/01/2005,05:53,1129.00,1129.25,1129.00,1129.00,10,71
03/01/2005,05:54,1129.00,1129.00,1129.00,1129.00,0,51
03/01/2005,05:55,1129.25,1129.25,1129.25,1129.25,11,0
03/01/2005,05:56,1129.25,1129.25,1129.00,1129.00,1,5
03/01/2005,05:57,1129.00,1129.00,1129.00,1129.00,0,8
03/01/2005,05:58,1129.00,1129.00,1129.00,1129.00,0,5
03/01/2005,06:01,1129.25,1129.25,1129.25,1129.25,1,0
03/01/2005,06:02,1129.25,1129.25,1129.25,1129.25,39,0
03/01/2005,06:03,1129.25,1129.25,1129.25,1129.25,11,0
03/01/2005,06:04,1129.00,1129.25,1129.00,1129.25,10,16
03/01/2005,06:05,1129.25,1129.25,1129.25,1129.25,1,0
03/01/2005,06:06,1129.25,1129.25,1129.25,1129.25,14,0
03/01/2005,06:07,1129.25,1129.25,1129.25,1129.25,24,0
03/01/2005,06:08,1129.25,1129.25,1129.00,1129.00,2,2
03/01/2005,06:11,1129.25,1129.50,1129.00,1129.25,36,2
03/01/2005,06:12,1129.25,1129.25,1129.00,1129.25,5,4
03/01/2005,06:13,1129.50,1129.50,1129.25,1129.25,80,1
03/01/2005,06:14,1129.50,1129.50,1129.50,1129.50,106,0
03/01/2005,06:15,1129.50,1129.50,1129.25,1129.25,1,1
03/01/2005,06:16,1129.25,1129.50,1129.25,1129.50,10,30
03/01/2005,06:17,1129.50,1129.50,1129.50,1129.50,7,0
03/01/2005,06:18,1129.25,1129.25,1129.25,1129.25,0,4
03/01/2005,06:20,1129.25,1129.25,1129.00,1129.00,0,76
03/01/2005,06:21,1129.25,1129.25,1129.00,1129.00,1,47
03/01/2005,06:22,1129.00,1129.25,1128.75,1128.75,10,57
03/01/2005,06:23,1128.75,1128.75,1128.75,1128.75,0,5
03/01/2005,06:24,1128.75,1129.00,1128.75,1129.00,25,2
03/01/2005,06:25,1129.00,1129.00,1129.00,1129.00,45,0
03/01/2005,06:27,1129.00,1129.00,1129.00,1129.00,1,0
03/01/2005,06:28,1129.00,1129.25,1129.00,1129.25,87,0
03/01/2005,06:29,1129.25,1129.50,1129.25,1129.50,167,1
03/01/2005,06:30,1129.75,1129.75,1129.50,1129.50,4,8
03/01/2005,06:31,1129.50,1129.50,1129.50,1129.50,0,1
03/01/2005,06:32,1129.50,1129.50,1129.50,1129.50,0,23
03/01/2005,06:33,1129.50,1129.50,1129.25,1129.25,0,5
03/01/2005,06:35,1129.50,1129.50,1129.25,1129.25,1,81
03/01/2005,06:36,1129.25,1129.50,1129.25,1129.50,93,5
03/01/2005,06:38,1129.25,1129.25,1129.00,1129.25,84,85
03/01/2005,06:39,1129.50,1129.50,1129.25,1129.25,28,27
03/01/2005,06:40,1129.25,1129.25,1129.25,1129.25,0,127
03/01/2005,06:42,1129.25,1129.25,1128.75,1128.75,0,127
03/01/2005,06:43,1128.75,1128.75,1128.75,1128.75,0,105
03/01/2005,06:44,1128.75,1128.75,1128.50,1128.75,10,66
03/01/2005,06:45,1128.75,1128.75,1128.75,1128.75,1,0
03/01/2005,06:46,1128.75,1128.75,1128.50,1128.75,17,50
03/01/2005,06:47,1128.50,1128.50,1128.25,1128.50,4,293
03/01/2005,06:48,1128.50,1128.50,1128.25,1128.25,10,1
03/01/2005,06:49,1128.50,1128.50,1128.50,1128.50,153,0
03/01/2005,06:50,1128.50,1128.50,1128.25,1128.50,12,1
03/01/2005,06:51,1128.50,1128.50,1128.25,1128.50,57,1
03/01/2005,06:52,1128.50,1128.50,1128.50,1128.50,12,0
03/01/2005,06:53,1128.75,1128.75,1128.75,1128.75,69,0
03/01/2005,06:54,1128.50,1129.00,1128.50,1129.00,34,4
03/01/2005,06:55,1129.00,1129.00,1128.75,1128.75,5,33
03/01/2005,06:56,1128.75,1128.75,1128.75,1128.75,0,36
03/01/2005,06:57,1129.00,1129.25,1129.00,1129.00,75,143
03/01/2005,06:58,1129.00,1129.00,1129.00,1129.00,0,12
03/01/2005,06:59,1129.25,1129.75,1129.25,1129.75,358,1
03/01/2005,07:00,1129.75,1129.75,1129.50,1129.50,60,3
03/01/2005,07:01,1129.75,1130.00,1129.75,1129.75,393,127
03/01/2005,07:02,1129.50,1129.75,1129.50,1129.75,127,1
03/01/2005,07:03,1129.75,1130.00,1129.75,1130.00,141,15
03/01/2005,07:04,1130.00,1130.25,1129.75,1130.00,245,215
03/01/2005,07:05,1130.00,1130.00,1130.00,1130.00,0,92
03/01/2005,07:06,1130.00,1130.25,1130.00,1130.25,23,6
03/01/2005,07:07,1130.00,1130.25,1130.00,1130.25,1,16
03/01/2005,07:08,1130.00,1130.00,1130.00,1130.00,0,319
03/01/2005,07:09,1130.00,1130.00,1129.75,1130.00,117,18
03/01/2005,07:10,1130.00,1130.25,1130.00,1130.25,288,2
03/01/2005,07:11,1130.00,1130.00,1130.00,1130.00,0,42
03/01/2005,07:12,1130.00,1130.00,1130.00,1130.00,0,142
03/01/2005,07:13,1130.00,1130.25,1129.75,1129.75,6,245
03/01/2005,07:14,1130.00,1130.00,1129.75,1129.75,3,3
03/01/2005,07:15,1130.00,1130.00,1130.00,1130.00,1,0
03/01/2005,07:16,1130.00,1130.00,1130.00,1130.00,10,0
03/01/2005,07:17,1130.00,1130.00,1130.00,1130.00,3,0
03/01/2005,07:18,1129.75,1130.00,1129.75,1130.00,5,10
03/01/2005,07:19,1129.75,1129.75,1129.75,1129.75,0,151
03/01/2005,07:20,1129.50,1129.50,1129.50,1129.50,0,1
03/01/2005,07:21,1129.75,1130.00,1129.75,1129.75,173,2
03/01/2005,07:22,1129.75,1129.75,1129.75,1129.75,0,4
03/01/2005,07:23,1130.00,1130.00,1129.75,1129.75,1,101
03/01/2005,07:24,1129.75,1130.00,1129.75,1130.00,30,100
03/01/2005,07:25,1129.75,1129.75,1129.75,1129.75,0,98
03/01/2005,07:26,1129.75,1130.00,1129.50,1129.50,2,104
03/01/2005,07:27,1129.75,1129.75,1129.50,1129.50,23,186
03/01/2005,07:28,1129.50,1129.75,1129.50,1129.50,14,5
03/01/2005,07:29,1129.50,1129.75,1129.50,1129.75,32,1
03/01/2005,07:30,1129.75,1129.75,1129.50,1129.50,12,1
03/01/2005,07:31,1129.75,1129.75,1129.75,1129.75,85,0
03/01/2005,07:32,1130.00,1130.00,1130.00,1130.00,325,0
03/01/2005,07:33,1129.75,1130.00,1129.75,1130.00,103,53
03/01/2005,07:34,1130.00,1130.00,1129.75,1129.75,9,1
03/01/2005,07:35,1130.00,1130.00,1130.00,1130.00,2,0
03/01/2005,07:36,1129.75,1129.75,1129.75,1129.75,0,11
03/01/2005,07:37,1129.75,1129.75,1129.75,1129.75,0,21
03/01/2005,07:38,1130.00,1130.00,1129.75,1129.75,3,3
03/01/2005,07:39,1130.00,1130.00,1129.75,1129.75,1,6
03/01/2005,07:40,1129.75,1130.00,1129.75,1129.75,255,50
03/01/2005,07:41,1129.75,1130.00,1129.75,1130.00,2,3
03/01/2005,07:42,1129.75,1129.75,1129.75,1129.75,0,1
03/01/2005,07:43,1129.75,1130.00,1129.75,1130.00,20,6
03/01/2005,07:44,1130.00,1130.00,1130.00,1130.00,43,0
03/01/2005,07:45,1130.00,1130.00,1129.50,1129.50,14,254
03/01/2005,07:46,1129.75,1129.75,1129.50,1129.50,3,178
03/01/2005,07:47,1129.25,1129.50,1129.25,1129.25,11,11
03/01/2005,07:48,1129.25,1129.50,1129.00,1129.25,5,271
03/01/2005,07:49,1129.25,1129.25,1129.00,1129.00,23,102
03/01/2005,07:50,1129.25,1129.25,1128.75,1129.00,120,438
03/01/2005,07:51,1129.00,1129.00,1129.00,1129.00,0,105
03/01/2005,07:52,1129.25,1129.25,1129.00,1129.00,16,2
03/01/2005,07:53,1129.25,1129.25,1129.00,1129.00,47,1
03/01/2005,07:54,1129.25,1129.25,1129.00,1129.00,4,2
03/01/2005,07:55,1129.25,1129.50,1129.25,1129.50,88,1
03/01/2005,07:56,1129.25,1129.50,1129.25,1129.50,60,39
03/01/2005,07:57,1129.50,1129.50,1129.25,1129.25,153,41
03/01/2005,07:58,1129.25,1129.25,1129.00,1129.00,0,50
03/01/2005,07:59,1129.00,1129.00,1129.00,1129.00,0,194
03/01/2005,08:00,1128.75,1129.25,1128.75,1129.25,86,1
03/01/2005,08:01,1129.00,1129.25,1129.00,1129.00,29,8
03/01/2005,08:02,1129.00,1129.25,1129.00,1129.25,1,14
03/01/2005,08:03,1129.00,1129.25,1129.00,1129.25,21,2
03/01/2005,08:04,1129.25,1129.25,1129.00,1129.00,9,1
03/01/2005,08:05,1129.25,1129.25,1129.00,1129.00,4,2
03/01/2005,08:06,1129.00,1129.00,1129.00,1129.00,0,5
03/01/2005,08:07,1129.25,1129.25,1129.00,1129.25,18,2
03/01/2005,08:08,1129.25,1129.25,1129.25,1129.25,4,0
03/01/2005,08:09,1129.25,1129.25,1129.00,1129.25,18,6
03/01/2005,08:10,1129.25,1129.25,1129.25,1129.25,16,0
03/01/2005,08:11,1129.25,1129.25,1129.25,1129.25,14,0
03/01/2005,08:12,1129.25,1129.25,1129.00,1129.25,69,2
03/01/2005,08:13,1129.25,1129.25,1129.00,1129.25,17,125
03/01/2005,08:14,1129.25,1129.50,1129.25,1129.50,293,10
03/01/2005,08:15,1129.50,1129.50,1129.50,1129.50,43,0
03/01/2005,08:16,1129.50,1129.50,1129.25,1129.50,14,8
03/01/2005,08:17,1129.50,1129.50,1129.50,1129.50,1,0
03/01/2005,08:18,1129.50,1129.50,1129.50,1129.50,2,0
03/01/2005,08:19,1129.25,1129.50,1129.25,1129.50,6,2
03/01/2005,08:20,1129.50,1129.50,1129.25,1129.50,168,109
03/01/2005,08:21,1129.50,1129.50,1129.25,1129.25,53,82
03/01/2005,08:22,1129.25,1129.25,1129.00,1129.25,13,217
03/01/2005,08:23,1129.00,1129.50,1129.00,1129.00,168,82
03/01/2005,08:24,1129.00,1129.25,1129.00,1129.00,86,58
03/01/2005,08:25,1129.00,1129.25,1129.00,1129.00,435,40
03/01/2005,08:26,1129.00,1129.25,1129.00,1129.00,2,13
03/01/2005,08:27,1129.00,1129.25,1129.00,1129.25,3,16
03/01/2005,08:28,1129.00,1129.25,1129.00,1129.00,1,329
03/01/2005,08:29,1129.00,1129.00,1128.75,1128.75,0,147
03/01/2005,08:30,1128.75,1129.25,1128.75,1129.00,647,770
03/01/2005,08:31,1128.75,1129.75,1128.75,1129.75,2627,1771
03/01/2005,08:32,1129.75,1130.25,1129.50,1130.00,1766,1126
03/01/2005,08:33,1130.00,1130.75,1129.75,1130.50,3447,1708
03/01/2005,08:34,1130.50,1131.25,1130.00,1131.00,5844,1079
03/01/2005,08:35,1131.25,1131.50,1130.75,1131.25,3697,1632
03/01/2005,08:36,1131.25,1131.50,1130.75,1131.25,684,2510
03/01/2005,08:37,1131.00,1131.25,1130.75,1130.75,233,426
03/01/2005,08:38,1131.00,1131.25,1130.75,1131.00,1628,530
03/01/2005,08:39,1131.25,1132.25,1131.25,1132.00,5094,1843
03/01/2005,08:40,1131.75,1132.00,1131.75,1132.00,433,1890
03/01/2005,08:41,1132.00,1132.25,1131.50,1132.25,3044,783
03/01/2005,08:42,1132.25,1133.00,1132.25,1132.25,3568,1495
03/01/2005,08:43,1132.25,1132.75,1132.25,1132.50,2023,359
03/01/2005,08:44,1132.75,1132.75,1132.25,1132.25,757,866
03/01/2005,08:45,1132.50,1133.25,1132.25,1132.50,3463,2580
03/01/2005,08:46,1132.50,1132.75,1132.00,1132.25,979,1498
03/01/2005,08:47,1132.00,1132.50,1131.75,1131.75,779,904
03/01/2005,08:48,1131.75,1132.00,1131.50,1131.75,499,944
03/01/2005,08:49,1131.75,1132.25,1131.50,1132.00,2541,265
03/01/2005,08:50,1132.25,1132.25,1131.75,1132.25,1426,587
03/01/2005,08:51,1132.25,1132.50,1131.75,1131.75,949,1157
03/01/2005,08:52,1131.75,1132.00,1131.25,1131.50,447,1842
03/01/2005,08:53,1131.50,1132.25,1131.50,1132.25,1511,964
03/01/2005,08:54,1132.00,1132.75,1132.00,1132.25,2510,747
03/01/2005,08:55,1132.50,1132.50,1132.00,1132.25,543,386
03/01/2005,08:56,1132.25,1132.50,1132.00,1132.25,587,536
03/01/2005,08:57,1132.25,1132.50,1131.75,1131.75,342,1058
03/01/2005,08:58,1131.75,1132.00,1131.75,1132.00,721,117
03/01/2005,08:59,1132.00,1132.00,1131.75,1131.75,45,924
03/01/2005,09:00,1132.00,1132.50,1131.75,1132.25,1024,273
03/01/2005,09:01,1132.50,1132.50,1131.25,1132.00,2646,2244
03/01/2005,09:02,1132.00,1132.50,1131.50,1132.25,2810,1712
03/01/2005,09:03,1132.25,1132.75,1131.50,1132.75,3176,1144
03/01/2005,09:04,1132.50,1133.75,1132.50,1133.50,6177,2019
03/01/2005,09:05,1133.50,1133.75,1133.25,1133.50,2868,1820
03/01/2005,09:06,1133.50,1135.50,1133.50,1135.50,10282,3434
03/01/2005,09:07,1135.25,1135.50,1134.75,1135.25,2501,2374
03/01/2005,09:08,1135.25,1135.50,1134.50,1134.75,671,2336
03/01/2005,09:09,1134.50,1135.00,1134.25,1134.75,556,2002
03/01/2005,09:10,1134.75,1135.00,1134.25,1134.50,759,790
03/01/2005,09:11,1134.25,1134.50,1134.25,1134.50,960,122
03/01/2005,09:12,1134.50,1134.75,1134.25,1134.25,1368,534
03/01/2005,09:13,1134.50,1134.75,1134.00,1134.00,673,2028
03/01/2005,09:14,1134.00,1134.25,1133.50,1134.00,873,3517
03/01/2005,09:15,1133.75,1134.25,1133.75,1134.00,1071,737
03/01/2005,09:16,1134.25,1134.50,1134.00,1134.25,1662,78
03/01/2005,09:17,1134.25,1134.75,1133.75,1133.75,310,1771
03/01/2005,09:18,1134.00,1134.00,1133.50,1133.50,203,553
03/01/2005,09:19,1133.75,1134.00,1133.50,1133.75,906,423
03/01/2005,09:20,1134.00,1134.00,1133.75,1134.00,130,82
03/01/2005,09:21,1134.00,1134.25,1133.75,1134.00,1056,500
03/01/2005,09:22,1133.75,1134.00,1133.50,1133.75,350,691
03/01/2005,09:23,1133.75,1133.75,1133.00,1133.00,183,1829
03/01/2005,09:24,1133.25,1133.25,1133.00,1133.00,262,493
03/01/2005,09:25,1133.00,1133.25,1133.00,1133.00,1516,276
03/01/2005,09:26,1133.25,1133.25,1133.00,1133.00,413,1379
03/01/2005,09:27,1133.00,1133.50,1133.00,1133.50,637,818
03/01/2005,09:28,1133.50,1133.50,1133.00,1133.25,229,870
03/01/2005,09:29,1133.00,1133.25,1133.00,1133.25,442,817
03/01/2005,09:30,1133.25,1133.25,1133.00,1133.25,892,493
03/01/2005,09:31,1133.25,1133.25,1133.00,1133.00,1785,653
03/01/2005,09:32,1133.25,1133.50,1133.00,1133.25,442,153
03/01/2005,09:33,1133.25,1133.75,1133.25,1133.50,1700,61
03/01/2005,09:34,1133.50,1133.75,1133.50,1133.75,607,192
03/01/2005,09:35,1133.75,1134.25,1133.50,1134.00,2119,155
03/01/2005,09:36,1134.25,1134.50,1134.00,1134.00,951,467
03/01/2005,09:37,1134.25,1134.50,1133.75,1133.75,715,2454
03/01/2005,09:38,1133.75,1134.25,1133.75,1134.25,1320,126
03/01/2005,09:39,1134.25,1134.50,1133.75,1134.25,1502,821
03/01/2005,09:40,1134.25,1134.50,1133.75,1134.00,1597,598
03/01/2005,09:41,1134.00,1134.50,1134.00,1134.25,504,524
03/01/2005,09:42,1134.00,1134.50,1134.00,1134.50,290,137
03/01/2005,09:43,1134.50,1135.00,1134.50,1134.50,3423,922
03/01/2005,09:44,1134.75,1134.75,1133.75,1133.75,334,1768
03/01/2005,09:45,1133.75,1134.25,1133.75,1134.25,635,157
03/01/2005,09:46,1134.00,1134.25,1133.25,1133.50,535,1932
03/01/2005,09:47,1133.50,1134.00,1133.25,1134.00,1382,461
03/01/2005,09:48,1134.00,1134.00,1133.50,1133.75,161,231
03/01/2005,09:49,1133.50,1134.00,1133.50,1133.75,978,1062
03/01/2005,09:50,1134.00,1134.25,1133.50,1133.50,588,1680
03/01/2005,09:51,1133.50,1133.75,1133.25,1133.50,284,1150
03/01/2005,09:52,1133.50,1133.75,1133.50,1133.75,139,23
03/01/2005,09:53,1133.75,1133.75,1133.25,1133.25,135,755
03/01/2005,09:54,1133.25,1133.50,1133.00,1133.00,59,1141
03/01/2005,09:55,1133.25,1133.25,1133.00,1133.00,543,387
03/01/2005,09:56,1133.25,1133.50,1133.25,1133.50,414,339
03/01/2005,09:57,1133.25,1133.50,1133.25,1133.50,37,55
03/01/2005,09:58,1133.25,1133.75,1133.25,1133.50,736,761
03/01/2005,09:59,1133.50,1133.50,1133.25,1133.50,100,99
03/01/2005,10:00,1133.50,1134.00,1133.50,1133.75,1304,610
03/01/2005,10:01,1133.50,1133.75,1133.00,1133.00,242,1144
03/01/2005,10:02,1133.25,1133.25,1132.75,1133.00,97,950
03/01/2005,10:03,1132.75,1133.00,1132.50,1132.50,361,1727
03/01/2005,10:04,1132.50,1133.00,1132.50,1133.00,439,127
03/01/2005,10:05,1133.00,1133.00,1132.75,1132.75,190,758
03/01/2005,10:06,1132.75,1132.75,1132.25,1132.50,265,1303
03/01/2005,10:07,1132.50,1133.00,1132.50,1133.00,614,119
03/01/2005,10:08,1133.00,1133.50,1132.75,1133.25,2006,464
03/01/2005,10:09,1133.25,1133.25,1132.75,1132.75,657,613
03/01/2005,10:10,1133.00,1133.25,1132.75,1133.25,445,16
03/01/2005,10:11,1133.25,1133.25,1132.75,1133.00,176,401
03/01/2005,10:12,1133.00,1133.00,1132.75,1132.75,196,67
03/01/2005,10:13,1133.00,1133.00,1132.50,1132.75,713,360
03/01/2005,10:14,1132.75,1133.00,1132.00,1132.25,483,1962
03/01/2005,10:15,1132.25,1132.50,1131.50,1131.50,267,1713
03/01/2005,10:16,1131.50,1131.75,1131.25,1131.75,863,1764
03/01/2005,10:17,1131.75,1132.00,1131.50,1131.75,1356,642
03/01/2005,10:18,1131.50,1131.75,1131.50,1131.50,67,650
03/01/2005,10:19,1131.50,1131.75,1131.50,1131.75,1126,268
03/01/2005,10:20,1132.00,1132.00,1131.75,1132.00,602,100
03/01/2005,10:21,1132.00,1132.25,1131.75,1132.25,654,84
03/01/2005,10:22,1132.25,1132.25,1131.75,1131.75,64,448
03/01/2005,10:23,1131.75,1132.00,1131.75,1131.75,33,210
03/01/2005,10:24,1132.00,1132.50,1131.75,1132.50,1431,112
03/01/2005,10:25,1132.25,1132.75,1132.25,1132.25,1125,77
03/01/2005,10:26,1132.50,1132.50,1132.25,1132.25,33,105
03/01/2005,10:27,1132.25,1132.25,1131.00,1131.00,769,5546
03/01/2005,10:28,1131.00,1131.50,1130.75,1131.25,937,1087
03/01/2005,10:29,1131.25,1131.75,1131.00,1131.50,1115,1155
03/01/2005,10:30,1131.25,1131.50,1131.25,1131.50,836,70
03/01/2005,10:31,1131.50,1131.50,1131.25,1131.25,230,1161
03/01/2005,10:32,1131.50,1132.00,1131.50,1131.75,2098,228
03/01/2005,10:33,1132.00,1132.50,1131.75,1132.25,1723,228
03/01/2005,10:34,1132.25,1132.50,1132.25,1132.50,249,151
03/01/2005,10:35,1132.25,1132.50,1132.00,1132.00,180,434
03/01/2005,10:36,1132.00,1132.50,1132.00,1132.50,268,42
03/01/2005,10:37,1132.50,1132.75,1132.25,1132.75,1053,39
03/01/2005,10:38,1132.75,1132.75,1132.50,1132.75,177,75
03/01/2005,10:39,1132.75,1132.75,1132.25,1132.25,643,673
03/01/2005,10:40,1132.50,1132.50,1132.25,1132.50,198,277
03/01/2005,10:41,1132.50,1132.50,1132.25,1132.25,33,108
03/01/2005,10:42,1132.25,1132.50,1132.00,1132.25,321,1731
03/01/2005,10:43,1132.25,1132.25,1132.00,1132.25,629,21
03/01/2005,10:44,1132.25,1132.25,1131.75,1132.25,1627,855
03/01/2005,10:45,1132.25,1132.25,1131.75,1132.00,409,766
03/01/2005,10:46,1132.00,1132.25,1131.75,1132.25,330,412
03/01/2005,10:47,1132.25,1132.75,1132.25,1132.50,2298,722
03/01/2005,10:48,1132.50,1133.00,1132.50,1133.00,1664,2483
03/01/2005,10:49,1133.00,1133.50,1133.00,1133.25,1862,666
03/01/2005,10:50,1133.25,1134.00,1133.00,1133.50,2753,1100
03/01/2005,10:51,1133.50,1134.00,1133.50,1133.50,337,913
03/01/2005,10:52,1133.50,1133.75,1133.25,1133.50,365,724
03/01/2005,10:53,1133.50,1133.75,1133.50,1133.75,602,586
03/01/2005,10:54,1133.75,1134.25,1133.50,1134.00,2606,260
03/01/2005,10:55,1134.25,1135.00,1134.00,1134.50,2726,773
03/01/2005,10:56,1134.75,1134.75,1134.25,1134.25,356,1088
03/01/2005,10:57,1134.25,1134.50,1134.25,1134.25,1439,1511
03/01/2005,10:58,1134.25,1134.50,1134.25,1134.25,84,615
03/01/2005,10:59,1134.25,1134.50,1134.00,1134.25,327,547
03/01/2005,11:00,1134.25,1134.75,1134.25,1134.25,1315,538
03/01/2005,11:01,1134.25,1134.50,1134.00,1134.00,254,508
03/01/2005,11:02,1134.25,1134.25,1134.00,1134.00,423,530
03/01/2005,11:03,1134.00,1134.25,1134.00,1134.00,2,267
03/01/2005,11:04,1134.00,1134.00,1133.50,1133.75,124,2055
03/01/2005,11:05,1133.75,1134.00,1133.50,1134.00,815,240
03/01/2005,11:06,1133.75,1134.00,1133.75,1133.75,1018,290
03/01/2005,11:07,1133.75,1134.00,1133.75,1134.00,165,34
03/01/2005,11:08,1133.75,1134.00,1133.75,1133.75,98,597
03/01/2005,11:09,1133.75,1134.00,1133.25,1133.25,14,764
03/01/2005,11:10,1133.50,1133.50,1133.00,1133.00,86,583
03/01/2005,11:11,1133.00,1133.50,1133.00,1133.50,568,168
03/01/2005,11:12,1133.50,1133.50,1133.25,1133.25,112,22
03/01/2005,11:13,1133.25,1134.00,1133.25,1134.00,866,74
03/01/2005,11:14,1133.75,1134.00,1133.75,1134.00,354,248
03/01/2005,11:15,1133.75,1134.00,1133.75,1134.00,268,126
03/01/2005,11:16,1133.75,1134.00,1133.25,1133.25,52,641
03/01/2005,11:17,1133.25,1133.50,1133.25,1133.50,249,104
03/01/2005,11:18,1133.50,1133.75,1133.50,1133.50,11,32
03/01/2005,11:19,1133.50,1133.75,1133.25,1133.25,26,295
03/01/2005,11:20,1133.50,1133.75,1133.25,1133.50,128,214
03/01/2005,11:21,1133.75,1133.75,1133.50,1133.50,34,205
03/01/2005,11:22,1133.50,1133.50,1133.00,1133.00,103,995
03/01/2005,11:23,1133.00,1133.50,1132.75,1133.25,346,445
03/01/2005,11:24,1133.25,1133.50,1133.00,1133.25,205,250
03/01/2005,11:25,1133.25,1133.50,1133.00,1133.25,68,69
03/01/2005,11:26,1133.25,1133.75,1133.00,1133.50,644,55
03/01/2005,11:27,1133.50,1133.75,1133.50,1133.75,418,278
03/01/2005,11:28,1133.75,1133.75,1133.25,1133.50,15,275
03/01/2005,11:29,1133.25,1133.50,1133.25,1133.25,8,21
03/01/2005,11:30,1133.25,1133.50,1133.25,1133.50,104,333
03/01/2005,11:31,1133.25,1133.50,1133.25,1133.50,8,1
03/01/2005,11:32,1133.50,1133.75,1133.25,1133.50,328,46
03/01/2005,11:33,1133.50,1133.75,1133.25,1133.75,59,21
03/01/2005,11:34,1133.50,1133.75,1133.50,1133.50,11,65
03/01/2005,11:35,1133.50,1133.50,1133.00,1133.25,20,566
03/01/2005,11:36,1133.00,1133.25,1133.00,1133.00,16,48
03/01/2005,11:37,1133.00,1133.25,1133.00,1133.00,7,251
03/01/2005,11:38,1133.00,1133.25,1132.75,1133.00,268,254
03/01/2005,11:39,1132.75,1132.75,1131.50,1131.75,1503,5205
03/01/2005,11:40,1132.00,1132.00,1131.75,1132.00,543,280
03/01/2005,11:41,1131.75,1132.00,1131.75,1132.00,215,735
03/01/2005,11:42,1132.00,1132.00,1131.25,1131.50,663,1211
03/01/2005,11:43,1131.75,1132.25,1131.50,1131.50,996,1214
03/01/2005,11:44,1131.50,1132.25,1131.50,1132.25,974,161
03/01/2005,11:45,1132.00,1132.25,1131.75,1132.00,181,1091
03/01/2005,11:46,1132.00,1132.25,1131.75,1132.00,240,49
03/01/2005,11:47,1132.25,1132.25,1132.00,1132.25,638,68
03/01/2005,11:48,1132.25,1132.25,1132.00,1132.00,954,865
03/01/2005,11:49,1132.25,1132.50,1132.00,1132.25,590,6
03/01/2005,11:50,1132.25,1132.50,1132.00,1132.50,223,567
03/01/2005,11:51,1132.50,1133.00,1131.50,1132.00,1206,1948
03/01/2005,11:52,1132.00,1132.50,1131.75,1132.25,2048,178
03/01/2005,11:53,1132.25,1132.25,1131.75,1132.00,13,1219
03/01/2005,11:54,1132.00,1132.25,1131.75,1132.00,667,699
03/01/2005,11:55,1132.00,1132.25,1132.00,1132.00,73,234
03/01/2005,11:56,1132.00,1133.25,1132.00,1133.00,2388,231
03/01/2005,11:57,1133.00,1133.25,1132.75,1133.00,732,927
03/01/2005,11:58,1133.00,1133.00,1132.75,1133.00,187,249
03/01/2005,11:59,1132.75,1133.00,1132.75,1133.00,133,21
03/01/2005,12:00,1132.75,1133.00,1132.50,1132.50,49,2115
03/01/2005,12:01,1132.50,1132.75,1132.50,1132.50,26,390
03/01/2005,12:02,1132.50,1132.50,1132.25,1132.50,226,18
03/01/2005,12:03,1132.25,1133.00,1132.25,1133.00,421,388
03/01/2005,12:04,1133.00,1133.00,1132.50,1132.50,229,177
03/01/2005,12:05,1132.50,1133.00,1132.50,1132.75,284,33
03/01/2005,12:06,1133.00,1133.00,1132.75,1133.00,579,156
03/01/2005,12:07,1133.00,1133.25,1133.00,1133.25,1011,4
03/01/2005,12:08,1133.25,1133.25,1133.00,1133.00,94,85
03/01/2005,12:09,1133.25,1133.25,1132.75,1132.75,12,328
03/01/2005,12:10,1133.00,1133.00,1132.75,1132.75,327,8
03/01/2005,12:11,1132.75,1133.00,1132.75,1133.00,2,109
03/01/2005,12:12,1132.75,1133.00,1132.25,1132.25,68,710
03/01/2005,12:13,1132.25,1132.50,1132.25,1132.25,276,50
03/01/2005,12:14,1132.25,1132.50,1132.00,1132.25,50,373
03/01/2005,12:15,1132.25,1132.50,1132.25,1132.25,9,254
03/01/2005,12:16,1132.25,1132.50,1132.00,1132.50,412,95
03/01/2005,12:17,1132.50,1132.50,1132.25,1132.25,39,82
03/01/2005,12:18,1132.25,1132.50,1132.00,1132.25,109,236
03/01/2005,12:19,1132.25,1132.25,1132.00,1132.25,60,9
03/01/2005,12:20,1132.00,1132.25,1130.50,1130.50,193,3729
03/01/2005,12:21,1130.50,1131.50,1130.50,1131.50,1274,1451
03/01/2005,12:22,1131.50,1131.50,1131.25,1131.25,49,510
03/01/2005,12:23,1131.25,1131.50,1131.25,1131.50,889,385
03/01/2005,12:24,1131.50,1131.75,1131.25,1131.25,227,615
03/01/2005,12:25,1131.25,1131.25,1130.50,1130.75,332,1127
03/01/2005,12:26,1130.75,1131.00,1130.50,1131.00,574,283
03/01/2005,12:27,1131.00,1131.00,1129.75,1130.25,1351,5250
03/01/2005,12:28,1130.00,1130.50,1130.00,1130.50,745,1183
03/01/2005,12:29,1130.50,1130.75,1130.25,1130.50,951,247
03/01/2005,12:30,1130.50,1130.75,1130.25,1130.75,485,481
03/01/2005,12:31,1130.75,1131.00,1130.25,1130.75,723,330
03/01/2005,12:32,1130.75,1131.25,1130.75,1131.00,654,309
03/01/2005,12:33,1131.25,1131.25,1130.75,1131.00,232,388
03/01/2005,12:34,1131.00,1131.25,1130.75,1131.25,359,114
03/01/2005,12:35,1131.25,1131.25,1131.00,1131.25,26,525
03/01/2005,12:36,1131.00,1131.25,1131.00,1131.25,69,240
03/01/2005,12:37,1131.25,1132.00,1131.00,1132.00,1135,108
03/01/2005,12:38,1132.00,1132.50,1131.75,1132.25,1594,517
03/01/2005,12:39,1132.25,1132.25,1131.50,1131.75,258,951
03/01/2005,12:40,1131.75,1131.75,1131.25,1131.75,780,807
03/01/2005,12:41,1131.50,1131.75,1131.50,1131.50,25,426
03/01/2005,12:42,1131.50,1131.75,1131.50,1131.75,19,42
03/01/2005,12:43,1131.75,1131.75,1131.50,1131.50,4,408
03/01/2005,12:44,1131.50,1132.00,1131.50,1132.00,473,31
03/01/2005,12:45,1132.00,1132.00,1131.50,1131.75,354,343
03/01/2005,12:46,1132.00,1132.00,1131.50,1131.75,16,959
03/01/2005,12:47,1131.75,1133.25,1131.50,1133.00,6206,805
03/01/2005,12:48,1133.00,1133.00,1132.75,1133.00,1690,424
03/01/2005,12:49,1133.00,1133.00,1132.75,1132.75,233,358
03/01/2005,12:50,1132.75,1133.00,1131.75,1132.00,531,2501
03/01/2005,12:51,1132.00,1132.00,1131.50,1131.75,1328,1166
03/01/2005,12:52,1131.75,1132.00,1131.75,1132.00,41,220
03/01/2005,12:53,1132.00,1132.00,1131.75,1132.00,76,432
03/01/2005,12:54,1131.75,1132.75,1131.75,1132.75,2258,200
03/01/2005,12:55,1132.75,1133.00,1132.50,1132.50,135,877
03/01/2005,12:56,1132.75,1132.75,1132.50,1132.50,186,93
03/01/2005,12:57,1132.50,1132.75,1132.50,1132.75,735,28
03/01/2005,12:58,1132.75,1132.75,1132.50,1132.50,265,9
03/01/2005,12:59,1132.75,1132.75,1132.50,1132.50,96,76
03/01/2005,13:00,1132.50,1132.75,1132.50,1132.50,144,803
03/01/2005,13:01,1132.50,1133.50,1132.50,1133.25,4001,448
03/01/2005,13:02,1133.25,1133.50,1133.25,1133.25,1714,114
03/01/2005,13:03,1133.50,1133.75,1133.00,1133.50,861,536
03/01/2005,13:04,1133.75,1134.00,1133.25,1133.25,1477,1447
03/01/2005,13:05,1133.50,1133.75,1133.25,1133.25,341,890
03/01/2005,13:06,1133.25,1133.50,1133.00,1133.50,438,82
03/01/2005,13:07,1133.50,1134.00,1133.25,1133.50,1173,355
03/01/2005,13:08,1133.50,1133.75,1133.00,1133.25,370,697
03/01/2005,13:09,1133.25,1133.50,1133.25,1133.25,12,412
03/01/2005,13:10,1133.25,1133.50,1133.00,1133.00,129,749
03/01/2005,13:11,1133.00,1133.50,1133.00,1133.25,540,248
03/01/2005,13:12,1133.25,1134.00,1132.75,1133.50,2208,736
03/01/2005,13:13,1133.50,1133.75,1133.25,1133.50,1173,674
03/01/2005,13:14,1133.50,1133.50,1133.25,1133.25,910,326
03/01/2005,13:15,1133.25,1133.50,1133.00,1133.00,8,627
03/01/2005,13:16,1133.00,1133.50,1132.75,1133.50,542,463
03/01/2005,13:17,1133.50,1133.50,1133.25,1133.50,7,22
03/01/2005,13:18,1133.25,1133.75,1133.00,1133.00,549,669
03/01/2005,13:19,1133.25,1133.50,1133.00,1133.50,490,99
03/01/2005,13:20,1133.50,1133.75,1133.25,1133.50,607,321
03/01/2005,13:21,1133.75,1133.75,1133.25,1133.50,273,206
03/01/2005,13:22,1133.50,1134.00,1133.25,1134.00,1709,131
03/01/2005,13:23,1134.00,1134.25,1133.75,1134.00,1004,483
03/01/2005,13:24,1133.75,1134.00,1133.50,1133.75,416,906
03/01/2005,13:25,1133.75,1133.75,1133.50,1133.75,69,126
03/01/2005,13:26,1133.75,1133.75,1133.50,1133.50,879,211
03/01/2005,13:27,1133.75,1134.00,1133.50,1133.75,290,233
03/01/2005,13:28,1134.00,1134.00,1133.25,1133.50,114,887
03/01/2005,13:29,1133.25,1133.50,1132.75,1132.75,128,924
03/01/2005,13:30,1132.75,1133.00,1132.50,1132.75,643,1047
03/01/2005,13:31,1132.75,1133.00,1132.75,1132.75,73,138
03/01/2005,13:32,1133.00,1133.00,1132.75,1133.00,206,154
03/01/2005,13:33,1133.00,1133.00,1132.75,1132.75,123,31
03/01/2005,13:34,1132.75,1133.00,1132.75,1132.75,11,55
03/01/2005,13:35,1133.00,1133.00,1132.25,1132.75,808,2554
03/01/2005,13:36,1132.75,1133.00,1132.50,1132.75,352,434
03/01/2005,13:37,1132.75,1133.00,1132.75,1133.00,216,3
03/01/2005,13:38,1133.00,1133.00,1132.50,1133.00,168,200
03/01/2005,13:39,1132.75,1133.00,1132.75,1132.75,47,60
03/01/2005,13:40,1133.00,1133.25,1132.75,1132.75,438,334
03/01/2005,13:41,1132.75,1133.00,1132.75,1133.00,378,404
03/01/2005,13:42,1133.00,1133.00,1132.75,1133.00,530,9
03/01/2005,13:43,1133.25,1133.25,1132.75,1133.00,95,817
03/01/2005,13:44,1133.00,1133.50,1132.75,1133.25,649,526
03/01/2005,13:45,1133.25,1133.50,1133.00,1133.25,95,631
03/01/2005,13:46,1133.25,1133.25,1132.50,1132.75,128,1206
03/01/2005,13:47,1132.75,1132.75,1132.50,1132.75,230,123
03/01/2005,13:48,1132.75,1132.75,1132.50,1132.75,141,7
03/01/2005,13:49,1132.75,1132.75,1132.50,1132.75,15,85
03/01/2005,13:50,1132.50,1132.75,1132.50,1132.50,3,45
03/01/2005,13:51,1132.75,1133.00,1132.50,1132.75,372,1160
03/01/2005,13:52,1132.75,1132.75,1132.50,1132.75,311,504
03/01/2005,13:53,1132.75,1132.75,1131.75,1132.00,1506,1848
03/01/2005,13:54,1132.00,1132.25,1131.75,1132.00,178,529
03/01/2005,13:55,1132.00,1132.25,1132.00,1132.00,173,93
03/01/2005,13:56,1132.00,1132.75,1131.75,1132.75,1123,235
03/01/2005,13:57,1132.75,1132.75,1132.50,1132.50,91,20
03/01/2005,13:58,1132.50,1133.00,1132.50,1132.75,670,679
03/01/2005,13:59,1132.75,1133.00,1132.50,1133.00,971,6
03/01/2005,14:00,1133.00,1133.50,1133.00,1133.50,655,18
03/01/2005,14:01,1133.50,1133.75,1133.25,1133.75,602,392
03/01/2005,14:02,1133.50,1133.75,1133.50,1133.75,164,214
03/01/2005,14:03,1133.50,1134.25,1133.50,1134.00,2483,491
03/01/2005,14:04,1134.00,1134.50,1133.75,1134.00,1341,593
03/01/2005,14:05,1134.00,1134.25,1133.75,1134.00,120,757
03/01/2005,14:06,1134.00,1134.00,1133.50,1133.50,53,772
03/01/2005,14:07,1133.50,1134.00,1133.50,1133.75,678,196
03/01/2005,14:08,1134.00,1134.00,1133.50,1133.75,75,393
03/01/2005,14:09,1133.50,1134.00,1133.50,1133.75,424,90
03/01/2005,14:10,1133.75,1134.75,1133.75,1134.50,2777,544
03/01/2005,14:11,1134.25,1135.00,1134.25,1134.75,927,1089
03/01/2005,14:12,1134.75,1135.00,1134.25,1134.75,1038,983
03/01/2005,14:13,1135.00,1135.00,1134.75,1134.75,399,1440
03/01/2005,14:14,1134.75,1135.00,1134.50,1134.50,122,491
03/01/2005,14:15,1134.75,1135.50,1134.50,1135.50,3987,293
03/01/2005,14:16,1135.50,1135.75,1135.25,1135.25,2604,1930
03/01/2005,14:17,1135.25,1135.50,1135.00,1135.25,856,2362
03/01/2005,14:18,1135.00,1135.25,1135.00,1135.00,122,776
03/01/2005,14:19,1135.00,1135.25,1134.75,1134.75,54,595
03/01/2005,14:20,1134.75,1135.00,1134.75,1134.75,698,456
03/01/2005,14:21,1135.00,1135.00,1134.75,1135.00,440,64
03/01/2005,14:22,1134.75,1135.00,1134.75,1135.00,1391,94
03/01/2005,14:23,1135.00,1135.25,1134.75,1135.00,919,172
03/01/2005,14:24,1134.75,1135.00,1134.75,1135.00,148,29
03/01/2005,14:25,1135.00,1135.00,1134.50,1134.50,78,2580
03/01/2005,14:26,1134.50,1134.75,1134.00,1134.50,999,1758
03/01/2005,14:27,1134.50,1134.50,1134.25,1134.25,633,98
03/01/2005,14:28,1134.25,1135.00,1134.25,1135.00,1741,95
03/01/2005,14:29,1135.00,1135.00,1134.75,1134.75,804,42
03/01/2005,14:30,1135.00,1135.75,1134.75,1135.50,3584,433
03/01/2005,14:31,1135.50,1136.25,1135.50,1135.75,3852,1333
03/01/2005,14:32,1135.75,1135.75,1135.50,1135.75,1094,436
03/01/2005,14:33,1135.75,1135.75,1135.50,1135.75,403,181
03/01/2005,14:34,1135.75,1135.75,1135.25,1135.25,324,1545
03/01/2005,14:35,1135.25,1135.50,1135.25,1135.25,79,313
03/01/2005,14:36,1135.50,1135.50,1135.25,1135.25,11,220
03/01/2005,14:37,1135.25,1135.25,1135.00,1135.00,67,906
03/01/2005,14:38,1135.00,1135.25,1134.75,1135.00,596,1111
03/01/2005,14:39,1135.25,1135.25,1135.00,1135.00,40,208
03/01/2005,14:40,1135.25,1135.50,1135.00,1135.00,784,869
03/01/2005,14:41,1135.00,1135.00,1134.25,1134.50,1357,2415
03/01/2005,14:42,1134.25,1134.50,1133.75,1134.00,665,1778
03/01/2005,14:43,1134.00,1134.25,1134.00,1134.00,108,700
03/01/2005,14:44,1134.00,1134.25,1134.00,1134.25,72,52
03/01/2005,14:45,1134.25,1134.50,1133.75,1133.75,1231,681
03/01/2005,14:46,1133.75,1134.00,1133.50,1134.00,1016,832
03/01/2005,14:47,1134.00,1134.25,1133.75,1134.25,320,128
03/01/2005,14:48,1134.25,1134.25,1134.00,1134.00,164,201
03/01/2005,14:49,1134.00,1134.25,1134.00,1134.00,98,463
03/01/2005,14:50,1134.00,1134.00,1133.75,1133.75,446,523
03/01/2005,14:51,1133.75,1134.00,1133.50,1133.50,341,798
03/01/2005,14:52,1133.75,1134.00,1133.50,1133.75,771,299
03/01/2005,14:53,1133.75,1133.75,1133.50,1133.75,391,18
03/01/2005,14:54,1133.50,1133.75,1133.50,1133.50,218,42
03/01/2005,14:55,1133.50,1134.00,1133.50,1133.75,940,334
03/01/2005,14:56,1134.00,1134.00,1133.75,1134.00,247,72
03/01/2005,14:57,1134.00,1134.00,1133.50,1133.75,1018,771
03/01/2005,14:58,1133.75,1134.00,1133.50,1133.75,1058,810
03/01/2005,14:59,1133.75,1134.00,1133.75,1134.00,784,34
03/01/2005,15:00,1134.00,1134.00,1133.50,1134.00,4694,2404
03/01/2005,15:01,1134.00,1134.25,1133.75,1134.25,1419,1598
03/01/2005,15:02,1134.25,1134.25,1134.00,1134.00,308,624
03/01/2005,15:03,1134.00,1134.25,1134.00,1134.00,306,160
03/01/2005,15:04,1134.00,1134.50,1134.00,1134.25,1421,501
03/01/2005,15:05,1134.25,1134.50,1134.25,1134.25,227,245
03/01/2005,15:06,1134.25,1134.25,1134.00,1134.25,153,1314
03/01/2005,15:07,1134.00,1134.25,1134.00,1134.25,495,678
03/01/2005,15:08,1134.25,1134.50,1134.00,1134.25,1200,880
03/01/2005,15:09,1134.25,1134.25,1134.00,1134.25,187,96
03/01/2005,15:10,1134.25,1134.25,1134.00,1134.00,120,242
03/01/2005,15:11,1134.00,1134.25,1134.00,1134.00,161,818
03/01/2005,15:12,1134.25,1134.25,1133.75,1133.75,45,1503
03/01/2005,15:13,1134.00,1134.00,1133.75,1133.75,160,235
03/01/2005,15:14,1133.75,1134.00,1133.50,1133.75,156,2924
03/01/2005,15:15,1133.50,1133.75,1133.00,1133.00,3754,2783
03/01/2005,15:16,1133.25,1133.25,1133.00,1133.25,87,6
03/01/2005,15:31,1133.25,1133.50,1133.00,1133.25,76,66
03/01/2005,15:32,1133.25,1133.25,1133.00,1133.25,2,4
03/01/2005,15:33,1133.25,1133.25,1132.75,1133.00,9,315
03/01/2005,15:34,1132.75,1133.00,1132.50,1132.50,11,110
03/01/2005,15:35,1132.50,1132.50,1132.25,1132.50,98,310
03/01/2005,15:36,1132.50,1132.50,1132.00,1132.25,161,254
03/01/2005,15:37,1132.25,1132.25,1132.00,1132.25,73,2
03/01/2005,15:38,1132.00,1132.25,1132.00,1132.00,1,187
03/01/2005,15:39,1131.75,1132.00,1131.75,1132.00,34,73
03/01/2005,15:40,1132.00,1132.00,1132.00,1132.00,153,0
03/01/2005,15:41,1131.75,1132.00,1131.50,1131.75,111,136
03/01/2005,15:42,1132.00,1132.00,1131.75,1131.75,20,45
03/01/2005,15:43,1131.75,1132.00,1131.75,1132.00,62,2
03/01/2005,15:44,1131.75,1132.00,1131.50,1131.50,60,395
03/01/2005,15:45,1131.50,1131.50,1131.25,1131.25,0,27
03/01/2005,15:46,1131.25,1131.50,1131.25,1131.25,125,102
03/01/2005,15:47,1131.25,1131.25,1131.00,1131.00,83,276
03/01/2005,15:48,1131.00,1131.00,1130.75,1131.00,323,123
03/01/2005,15:49,1131.00,1131.25,1131.00,1131.25,63,42
03/01/2005,15:50,1131.25,1131.50,1131.00,1131.25,21,20
03/01/2005,15:51,1131.25,1131.25,1131.25,1131.25,35,0
03/01/2005,15:52,1131.25,1131.25,1131.00,1131.00,60,4
03/01/2005,15:53,1131.25,1131.25,1131.00,1131.25,22,27
03/01/2005,15:54,1131.25,1131.25,1131.00,1131.25,20,4
03/01/2005,15:55,1131.25,1131.25,1131.25,1131.25,17,0
03/01/2005,15:56,1131.25,1131.25,1131.00,1131.00,3,3
03/01/2005,15:57,1131.00,1131.00,1131.00,1131.00,0,112
03/01/2005,15:58,1131.00,1131.00,1130.75,1130.75,0,63
03/01/2005,15:59,1130.75,1131.00,1130.75,1131.00,39,3
03/01/2005,16:00,1131.00,1131.00,1130.75,1131.00,79,5
03/01/2005,17:01,1131.00,1131.25,1131.00,1131.25,35,0
03/01/2005,17:02,1131.25,1131.25,1131.00,1131.25,17,6
03/01/2005,17:03,1131.25,1131.25,1131.00,1131.00,50,7
03/01/2005,17:04,1131.25,1131.25,1131.25,1131.25,9,0
03/01/2005,17:05,1131.25,1131.25,1131.25,1131.25,25,0
03/01/2005,17:06,1131.00,1131.25,1131.00,1131.25,6,4
03/01/2005,17:07,1131.25,1131.25,1131.25,1131.25,6,0
03/01/2005,17:08,1131.25,1131.25,1131.25,1131.25,3,0
03/01/2005,17:12,1131.25,1131.50,1131.25,1131.50,53,0
03/01/2005,17:14,1131.50,1131.50,1131.50,1131.50,1,0
03/01/2005,17:15,1131.25,1131.25,1131.25,1131.25,0,1
03/01/2005,17:16,1131.25,1131.25,1131.25,1131.25,0,3
03/01/2005,17:19,1131.50,1131.50,1131.50,1131.50,3,0
03/01/2005,17:20,1131.25,1131.25,1131.25,1131.25,0,2
03/01/2005,17:22,1131.50,1131.50,1131.50,1131.50,1,0
03/01/2005,17:23,1131.25,1131.25,1131.25,1131.25,0,1
03/01/2005,17:24,1131.25,1131.25,1131.25,1131.25,0,1
03/01/2005,17:25,1131.50,1131.50,1131.25,1131.25,1,1
03/01/2005,17:27,1131.50,1131.50,1131.50,1131.50,31,0
03/01/2005,17:29,1131.25,1131.25,1131.25,1131.25,0,6
03/01/2005,17:32,1131.25,1131.25,1131.25,1131.25,0,1
03/01/2005,17:33,1131.50,1131.50,1131.50,1131.50,6,0
03/01/2005,17:35,1131.50,1131.50,1131.50,1131.50,6,0
03/01/2005,17:36,1131.50,1131.50,1131.25,1131.25,1,1
03/01/2005,17:39,1131.25,1131.25,1131.25,1131.25,0,1
03/01/2005,17:41,1131.25,1131.25,1131.25,1131.25,0,12
03/01/2005,17:43,1131.50,1131.50,1131.25,1131.25,1,1
03/01/2005,17:48,1131.50,1131.50,1131.50,1131.50,2,0
03/01/2005,17:50,1131.50,1131.50,1131.50,1131.50,6,0
03/01/2005,17:51,1131.50,1131.50,1131.50,1131.50,3,0
03/01/2005,17:52,1131.50,1131.50,1131.50,1131.50,1,0
03/01/2005,17:56,1131.50,1131.50,1131.50,1131.50,2,0
03/01/2005,17:57,1131.50,1131.50,1131.50,1131.50,3,0
03/01/2005,18:00,1131.50,1131.50,1131.50,1131.50,2,0
03/01/2005,18:01,1131.25,1131.25,1131.25,1131.25,0,2
03/01/2005,18:03,1131.50,1131.50,1131.50,1131.50,24,0
03/01/2005,18:04,1131.50,1131.50,1131.50,1131.50,4,0
03/01/2005,18:05,1131.50,1131.50,1131.50,1131.50,1,0
03/01/2005,18:07,1131.50,1131.50,1131.50,1131.50,1,0
03/01/2005,18:08,1131.50,1131.50,1131.25,1131.25,2,3
03/01/2005,18:10,1131.50,1131.50,1131.50,1131.50,26,0
03/01/2005,18:12,1131.50,1131.50,1131.50,1131.50,7,0
03/01/2005,18:13,1131.50,1131.50,1131.50,1131.50,1,0
03/01/2005,18:14,1131.50,1131.50,1131.50,1131.50,4,0
03/01/2005,18:17,1131.50,1131.50,1131.50,1131.50,1,0
03/01/2005,18:20,1131.50,1131.50,1131.50,1131.50,2,0
03/01/2005,18:21,1131.50,1131.50,1131.50,1131.50,5,0
03/01/2005,18:29,1131.50,1131.50,1131.50,1131.50,5,0
03/01/2005,18:32,1131.50,1131.50,1131.25,1131.25,1,56
03/01/2005,18:33,1131.25,1131.25,1131.25,1131.25,0,10
03/01/2005,18:34,1131.25,1131.25,1131.25,1131.25,0,2
03/01/2005,18:39,1131.00,1131.00,1130.75,1131.00,1,204
03/01/2005,18:40,1131.00,1131.00,1131.00,1131.00,52,0
03/01/2005,18:41,1130.75,1131.00,1130.75,1131.00,3,2
03/01/2005,18:42,1131.00,1131.00,1131.00,1131.00,40,0
03/01/2005,18:43,1131.00,1131.00,1131.00,1131.00,14,0
03/01/2005,18:44,1131.00,1131.00,1131.00,1131.00,2,0
03/01/2005,18:45,1130.75,1130.75,1130.75,1130.75,0,2
03/01/2005,18:48,1131.00,1131.00,1131.00,1131.00,23,0
03/01/2005,18:50,1130.75,1130.75,1130.75,1130.75,0,5
03/01/2005,18:51,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,18:52,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,18:56,1131.00,1131.00,1130.75,1130.75,1,1
03/01/2005,18:58,1130.75,1130.75,1130.75,1130.75,0,4
03/01/2005,18:59,1130.75,1130.75,1130.75,1130.75,0,2
03/01/2005,19:01,1131.00,1131.00,1130.75,1130.75,2,4
03/01/2005,19:02,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,19:03,1131.00,1131.00,1131.00,1131.00,6,0
03/01/2005,19:04,1130.75,1130.75,1130.75,1130.75,0,5
03/01/2005,19:05,1131.00,1131.00,1131.00,1131.00,5,0
03/01/2005,19:07,1131.00,1131.25,1131.00,1131.00,46,2
03/01/2005,19:10,1131.00,1131.00,1131.00,1131.00,0,1
03/01/2005,19:13,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,19:26,1131.00,1131.00,1131.00,1131.00,10,0
03/01/2005,19:27,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,19:28,1131.00,1131.00,1131.00,1131.00,10,0
03/01/2005,19:29,1131.00,1131.00,1131.00,1131.00,3,0
03/01/2005,19:31,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,19:32,1131.00,1131.00,1131.00,1131.00,4,0
03/01/2005,19:33,1131.00,1131.00,1131.00,1131.00,10,0
03/01/2005,19:34,1131.00,1131.00,1131.00,1131.00,7,0
03/01/2005,19:35,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,19:42,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,19:45,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,19:47,1131.00,1131.00,1131.00,1131.00,2,0
03/01/2005,19:49,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,19:51,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,19:52,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,19:54,1130.75,1130.75,1130.75,1130.75,0,4
03/01/2005,19:55,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,20:00,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,20:01,1131.00,1131.00,1130.75,1130.75,1,26
03/01/2005,20:02,1130.75,1130.75,1130.50,1130.50,0,25
03/01/2005,20:04,1130.50,1130.50,1130.50,1130.50,0,2
03/01/2005,20:05,1130.75,1130.75,1130.75,1130.75,2,0
03/01/2005,20:07,1130.75,1130.75,1130.75,1130.75,3,0
03/01/2005,20:12,1130.75,1130.75,1130.75,1130.75,1,0
03/01/2005,20:25,1131.00,1131.00,1130.75,1130.75,1,1
03/01/2005,20:26,1131.00,1131.00,1130.75,1130.75,1,1
03/01/2005,20:29,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,20:33,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,20:34,1131.00,1131.00,1131.00,1131.00,122,0
03/01/2005,20:35,1131.00,1131.00,1131.00,1131.00,34,0
03/01/2005,20:38,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,20:39,1131.00,1131.00,1131.00,1131.00,6,0
03/01/2005,20:42,1131.00,1131.00,1131.00,1131.00,4,0
03/01/2005,20:48,1131.00,1131.00,1131.00,1131.00,5,0
03/01/2005,20:58,1131.00,1131.00,1131.00,1131.00,3,0
03/01/2005,20:59,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,21:03,1130.75,1130.75,1130.75,1130.75,0,6
03/01/2005,21:04,1130.75,1131.00,1130.75,1131.00,1,2
03/01/2005,21:14,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,21:23,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,21:30,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,21:34,1130.75,1130.75,1130.75,1130.75,0,14
03/01/2005,21:38,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,21:39,1130.75,1130.75,1130.75,1130.75,0,6
03/01/2005,21:40,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,21:41,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,21:46,1130.75,1130.75,1130.75,1130.75,0,6
03/01/2005,21:47,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,21:48,1130.75,1130.75,1130.50,1130.50,0,11
03/01/2005,21:49,1130.50,1130.50,1130.50,1130.50,0,1
03/01/2005,21:52,1130.75,1130.75,1130.50,1130.50,4,6
03/01/2005,21:53,1130.75,1130.75,1130.50,1130.50,1,2
03/01/2005,21:55,1130.75,1130.75,1130.75,1130.75,1,0
03/01/2005,21:57,1130.75,1130.75,1130.75,1130.75,1,0
03/01/2005,21:59,1130.50,1130.50,1130.50,1130.50,0,1
03/01/2005,22:00,1130.75,1130.75,1130.75,1130.75,1,0
03/01/2005,22:01,1130.75,1131.00,1130.75,1131.00,3,0
03/01/2005,22:04,1130.75,1130.75,1130.75,1130.75,0,2
03/01/2005,22:05,1131.00,1131.00,1131.00,1131.00,5,0
03/01/2005,22:08,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,22:13,1130.75,1130.75,1130.75,1130.75,0,6
03/01/2005,22:14,1130.75,1131.00,1130.75,1131.00,50,6
03/01/2005,22:16,1130.75,1130.75,1130.75,1130.75,0,4
03/01/2005,22:20,1130.75,1130.75,1130.75,1130.75,0,15
03/01/2005,22:21,1130.75,1130.75,1130.75,1130.75,0,20
03/01/2005,22:22,1130.75,1130.75,1130.75,1130.75,0,12
03/01/2005,22:23,1130.75,1130.75,1130.75,1130.75,0,11
03/01/2005,22:26,1130.75,1130.75,1130.75,1130.75,0,18
03/01/2005,22:28,1130.75,1130.75,1130.75,1130.75,0,2
03/01/2005,22:30,1130.75,1130.75,1130.75,1130.75,0,2
03/01/2005,22:31,1130.75,1130.75,1130.75,1130.75,0,4
03/01/2005,22:32,1130.75,1130.75,1130.75,1130.75,0,2
03/01/2005,22:34,1130.75,1130.75,1130.75,1130.75,0,10
03/01/2005,22:37,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,22:45,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,22:47,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,22:49,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,22:50,1130.75,1130.75,1130.75,1130.75,0,2
03/01/2005,22:51,1130.75,1130.75,1130.75,1130.75,0,2
03/01/2005,22:58,1130.75,1130.75,1130.75,1130.75,0,3
03/01/2005,23:03,1130.75,1130.75,1130.75,1130.75,0,9
03/01/2005,23:04,1130.75,1130.75,1130.75,1130.75,0,5
03/01/2005,23:10,1130.75,1130.75,1130.75,1130.75,0,14
03/01/2005,23:11,1130.75,1130.75,1130.75,1130.75,0,60
03/01/2005,23:18,1131.00,1131.00,1131.00,1131.00,3,0
03/01/2005,23:19,1131.00,1131.00,1131.00,1131.00,101,0
03/01/2005,23:20,1131.00,1131.00,1131.00,1131.00,100,0
03/01/2005,23:23,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,23:25,1131.00,1131.00,1130.75,1130.75,2,20
03/01/2005,23:26,1130.75,1130.75,1130.75,1130.75,0,11
03/01/2005,23:27,1130.75,1130.75,1130.75,1130.75,0,15
03/01/2005,23:29,1130.75,1130.75,1130.75,1130.75,0,5
03/01/2005,23:31,1130.75,1130.75,1130.75,1130.75,0,1
03/01/2005,23:33,1131.00,1131.00,1131.00,1131.00,1,0
03/01/2005,23:37,1130.75,1130.75,1130.75,1130.75,0,50
03/01/2005,23:38,1130.75,1130.75,1130.75,1130.75,0,8
03/01/2005,23:39,1130.75,1130.75,1130.50,1130.50,0,53
03/01/2005,23:40,1130.50,1130.50,1130.50,1130.50,0,1
03/01/2005,23:43,1130.75,1131.00,1130.75,1131.00,16,0
03/01/2005,23:44,1130.75,1130.75,1130.50,1130.50,0,2
03/01/2005,23:46,1130.75,1130.75,1130.75,1130.75,5,0
03/01/2005,23:49,1131.00,1131.00,1131.00,1131.00,2,0
03/01/2005,23:51,1130.75,1130.75,1130.75,1130.75,0,11
03/01/2005,23:55,1130.75,1130.75,1130.75,1130.75,0,20
03/02/2005,00:00,1131.00,1131.00,1131.00,1131.00,1,0
03/02/2005,00:02,1131.00,1131.25,1131.00,1131.25,10,0
03/02/2005,00:04,1131.00,1131.00,1131.00,1131.00,0,1
03/02/2005,00:11,1130.75,1130.75,1130.75,1130.75,0,1
03/02/2005,00:21,1130.75,1130.75,1130.75,1130.75,0,39
03/02/2005,00:25,1130.75,1130.75,1130.75,1130.75,0,1
03/02/2005,00:27,1130.75,1130.75,1130.75,1130.75,0,4
03/02/2005,00:30,1130.75,1130.75,1130.75,1130.75,0,6
03/02/2005,00:33,1130.50,1130.50,1130.50,1130.50,0,2
03/02/2005,00:34,1130.75,1130.75,1130.75,1130.75,21,0
03/02/2005,00:36,1130.75,1130.75,1130.75,1130.75,7,0
03/02/2005,00:37,1130.75,1130.75,1130.75,1130.75,1,0
03/02/2005,00:40,1130.75,1130.75,1130.75,1130.75,1,0
03/02/2005,00:43,1130.50,1130.50,1130.50,1130.50,0,1
03/02/2005,00:44,1130.50,1130.50,1130.50,1130.50,0,11
03/02/2005,00:49,1130.75,1130.75,1130.75,1130.75,25,0
03/02/2005,00:51,1131.00,1131.00,1131.00,1131.00,25,0
03/02/2005,00:52,1131.00,1131.00,1131.00,1131.00,4,0
03/02/2005,00:59,1130.75,1130.75,1130.75,1130.75,0,30
03/02/2005,01:00,1130.75,1130.75,1130.50,1130.50,0,2
03/02/2005,01:02,1130.50,1130.50,1130.50,1130.50,0,1
03/02/2005,01:06,1130.75,1130.75,1130.50,1130.50,1,82
03/02/2005,01:07,1130.50,1130.50,1130.50,1130.50,0,3
03/02/2005,01:08,1130.50,1130.50,1130.25,1130.50,2,28
03/02/2005,01:10,1130.25,1130.25,1130.25,1130.25,0,51
03/02/2005,01:11,1130.25,1130.25,1130.25,1130.25,0,58
03/02/2005,01:12,1130.25,1130.25,1130.25,1130.25,0,30
03/02/2005,01:13,1130.25,1130.25,1130.00,1130.00,0,27
03/02/2005,01:14,1130.25,1130.25,1130.00,1130.25,8,7
03/02/2005,01:15,1130.50,1130.50,1130.50,1130.50,2,0
03/02/2005,01:18,1130.25,1130.25,1130.25,1130.25,0,5
03/02/2005,01:19,1130.25,1130.25,1130.25,1130.25,0,1
03/02/2005,01:20,1130.25,1130.25,1130.25,1130.25,0,5
03/02/2005,01:21,1130.25,1130.25,1130.25,1130.25,0,23
03/02/2005,01:22,1130.25,1130.25,1130.00,1130.25,4,3
03/02/2005,01:23,1130.25,1130.25,1130.00,1130.00,69,3
03/02/2005,01:24,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,01:26,1130.00,1130.00,1130.00,1130.00,0,20
03/02/2005,01:27,1130.00,1130.00,1130.00,1130.00,0,168
03/02/2005,01:28,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,01:30,1130.25,1130.25,1130.25,1130.25,37,0
03/02/2005,01:32,1130.50,1130.50,1130.50,1130.50,1,0
03/02/2005,01:33,1130.50,1130.50,1130.50,1130.50,1,0
03/02/2005,01:35,1130.50,1130.50,1130.50,1130.50,2,0
03/02/2005,01:44,1130.50,1130.50,1130.50,1130.50,1,0
03/02/2005,01:47,1130.25,1130.50,1130.25,1130.50,2,5
03/02/2005,01:49,1130.25,1130.50,1130.25,1130.50,2,1
03/02/2005,01:50,1130.50,1130.50,1130.50,1130.50,32,0
03/02/2005,01:51,1130.50,1130.50,1130.50,1130.50,30,0
03/02/2005,01:52,1130.75,1130.75,1130.75,1130.75,10,0
03/02/2005,01:53,1130.75,1130.75,1130.75,1130.75,5,0
03/02/2005,01:54,1130.50,1130.50,1130.50,1130.50,0,2
03/02/2005,01:55,1130.75,1130.75,1130.75,1130.75,1,0
03/02/2005,01:57,1130.75,1130.75,1130.75,1130.75,15,0
03/02/2005,01:59,1130.75,1130.75,1130.75,1130.75,4,0
03/02/2005,02:00,1130.75,1130.75,1130.75,1130.75,1,0
03/02/2005,02:01,1130.50,1130.75,1130.50,1130.75,48,2
03/02/2005,02:02,1130.75,1131.00,1130.75,1130.75,8,52
03/02/2005,02:03,1130.75,1130.75,1130.50,1130.50,0,43
03/02/2005,02:04,1130.75,1130.75,1130.75,1130.75,12,0
03/02/2005,02:05,1130.75,1130.75,1130.75,1130.75,2,0
03/02/2005,02:06,1130.75,1130.75,1130.75,1130.75,12,0
03/02/2005,02:07,1130.75,1130.75,1130.75,1130.75,12,0
03/02/2005,02:09,1131.00,1131.00,1130.75,1130.75,3,30
03/02/2005,02:10,1131.00,1131.00,1131.00,1131.00,101,0
03/02/2005,02:11,1130.75,1130.75,1130.75,1130.75,0,73
03/02/2005,02:12,1130.75,1130.75,1130.75,1130.75,0,41
03/02/2005,02:13,1130.50,1130.50,1130.50,1130.50,0,225
03/02/2005,02:14,1130.50,1130.75,1130.50,1130.75,56,12
03/02/2005,02:15,1131.00,1131.00,1130.50,1130.75,31,106
03/02/2005,02:16,1130.75,1131.00,1130.75,1130.75,66,26
03/02/2005,02:17,1130.75,1131.00,1130.75,1131.00,3,2
03/02/2005,02:18,1131.00,1131.00,1131.00,1131.00,37,0
03/02/2005,02:19,1130.75,1130.75,1130.50,1130.75,10,24
03/02/2005,02:20,1130.75,1130.75,1130.75,1130.75,11,0
03/02/2005,02:21,1130.50,1130.75,1130.50,1130.75,2,2
03/02/2005,02:22,1131.00,1131.00,1131.00,1131.00,3,0
03/02/2005,02:23,1130.75,1130.75,1130.50,1130.50,0,44
03/02/2005,02:24,1130.50,1130.50,1130.50,1130.50,0,22
03/02/2005,02:25,1130.50,1130.50,1130.25,1130.25,5,127
03/02/2005,02:26,1130.25,1130.25,1130.25,1130.25,0,5
03/02/2005,02:27,1130.50,1130.50,1130.50,1130.50,1,0
03/02/2005,02:28,1130.50,1130.50,1130.50,1130.50,3,0
03/02/2005,02:30,1130.50,1130.50,1130.25,1130.25,1,39
03/02/2005,02:31,1130.25,1130.25,1130.00,1130.00,0,247
03/02/2005,02:32,1130.00,1130.00,1129.75,1129.75,0,360
03/02/2005,02:33,1129.75,1129.75,1129.75,1129.75,0,54
03/02/2005,02:34,1129.75,1129.75,1129.50,1129.50,0,101
03/02/2005,02:35,1129.75,1129.75,1129.75,1129.75,62,0
03/02/2005,02:36,1129.75,1130.00,1129.75,1129.75,26,12
03/02/2005,02:37,1130.00,1130.00,1129.75,1129.75,1,57
03/02/2005,02:39,1129.75,1129.75,1129.75,1129.75,0,118
03/02/2005,02:40,1129.75,1129.75,1129.75,1129.75,0,1
03/02/2005,02:41,1129.75,1129.75,1129.75,1129.75,0,55
03/02/2005,02:42,1129.75,1129.75,1129.75,1129.75,0,10
03/02/2005,02:43,1129.75,1129.75,1129.75,1129.75,0,7
03/02/2005,02:44,1129.75,1129.75,1129.50,1129.75,13,102
03/02/2005,02:45,1129.75,1130.00,1129.50,1130.00,81,1
03/02/2005,02:46,1130.00,1130.00,1129.75,1129.75,6,1
03/02/2005,02:47,1129.75,1129.75,1129.75,1129.75,0,10
03/02/2005,02:48,1129.75,1129.75,1129.50,1129.50,0,6
03/02/2005,02:49,1129.75,1129.75,1129.75,1129.75,44,0
03/02/2005,02:50,1130.00,1130.00,1130.00,1130.00,38,0
03/02/2005,02:51,1130.00,1130.25,1130.00,1130.00,13,2
03/02/2005,02:53,1130.00,1130.00,1130.00,1130.00,0,39
03/02/2005,02:54,1130.00,1130.00,1130.00,1130.00,0,18
03/02/2005,02:55,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,02:56,1129.75,1129.75,1129.50,1129.50,0,146
03/02/2005,02:57,1129.50,1130.50,1129.50,1130.25,451,132
03/02/2005,02:58,1130.25,1130.25,1130.25,1130.25,2,0
03/02/2005,02:59,1130.25,1130.25,1130.25,1130.25,68,0
03/02/2005,03:00,1130.00,1130.25,1129.75,1129.75,1,60
03/02/2005,03:01,1130.00,1130.00,1129.75,1130.00,66,8
03/02/2005,03:02,1130.00,1130.00,1129.75,1129.75,22,5
03/02/2005,03:03,1130.00,1130.00,1130.00,1130.00,182,0
03/02/2005,03:04,1130.00,1130.00,1130.00,1130.00,4,0
03/02/2005,03:05,1130.00,1130.00,1130.00,1130.00,38,0
03/02/2005,03:06,1130.00,1130.25,1130.00,1130.25,18,0
03/02/2005,03:09,1130.25,1130.25,1130.25,1130.25,98,0
03/02/2005,03:10,1130.50,1130.50,1130.50,1130.50,11,0
03/02/2005,03:11,1130.50,1130.50,1130.50,1130.50,3,0
03/02/2005,03:12,1130.50,1130.50,1130.50,1130.50,46,0
03/02/2005,03:13,1130.50,1130.75,1130.25,1130.50,35,23
03/02/2005,03:14,1130.50,1130.50,1130.50,1130.50,0,3
03/02/2005,03:18,1130.75,1130.75,1130.75,1130.75,94,0
03/02/2005,03:19,1130.75,1130.75,1130.75,1130.75,50,0
03/02/2005,03:20,1130.75,1130.75,1130.75,1130.75,5,0
03/02/2005,03:21,1130.75,1130.75,1130.75,1130.75,11,0
03/02/2005,03:22,1130.75,1130.75,1130.75,1130.75,20,0
03/02/2005,03:23,1130.75,1130.75,1130.75,1130.75,7,0
03/02/2005,03:24,1130.75,1131.00,1130.75,1131.00,85,0
03/02/2005,03:25,1131.00,1131.00,1131.00,1131.00,6,0
03/02/2005,03:26,1131.00,1131.00,1131.00,1131.00,33,0
03/02/2005,03:28,1131.00,1131.00,1130.75,1130.75,2,21
03/02/2005,03:29,1130.75,1130.75,1130.75,1130.75,0,6
03/02/2005,03:30,1130.75,1130.75,1130.50,1130.50,0,18
03/02/2005,03:31,1130.50,1130.50,1130.50,1130.50,0,6
03/02/2005,03:32,1130.50,1130.75,1130.50,1130.75,2,1
03/02/2005,03:34,1130.75,1130.75,1130.75,1130.75,9,0
03/02/2005,03:36,1130.50,1130.50,1130.50,1130.50,0,11
03/02/2005,03:37,1130.50,1130.50,1130.50,1130.50,0,3
03/02/2005,03:38,1130.75,1130.75,1130.50,1130.50,78,2
03/02/2005,03:39,1130.75,1130.75,1130.75,1130.75,4,0
03/02/2005,03:40,1130.75,1130.75,1130.50,1130.50,40,17
03/02/2005,03:41,1130.50,1130.50,1130.50,1130.50,0,62
03/02/2005,03:42,1130.50,1130.50,1130.50,1130.50,0,48
03/02/2005,03:44,1130.75,1130.75,1130.75,1130.75,31,0
03/02/2005,03:46,1130.75,1130.75,1130.75,1130.75,21,0
03/02/2005,03:47,1131.00,1131.00,1130.50,1130.75,147,62
03/02/2005,03:48,1130.50,1130.75,1130.50,1130.75,3,60
03/02/2005,03:49,1130.50,1130.75,1130.25,1130.75,10,20
03/02/2005,03:50,1130.50,1130.50,1130.50,1130.50,0,11
03/02/2005,03:51,1130.50,1130.50,1130.50,1130.50,0,5
03/02/2005,03:53,1130.50,1130.50,1130.50,1130.50,0,22
03/02/2005,03:54,1130.50,1130.50,1130.50,1130.50,0,101
03/02/2005,03:55,1130.50,1130.50,1130.25,1130.50,1,87
03/02/2005,03:56,1130.50,1130.50,1130.50,1130.50,1,0
03/02/2005,03:57,1130.25,1130.25,1130.00,1130.00,0,116
03/02/2005,03:58,1130.25,1130.50,1130.25,1130.25,184,25
03/02/2005,03:59,1130.25,1130.25,1130.25,1130.25,0,108
03/02/2005,04:00,1130.00,1130.00,1130.00,1130.00,0,4
03/02/2005,04:01,1130.25,1130.25,1130.00,1130.00,10,149
03/02/2005,04:02,1130.00,1130.00,1129.75,1130.00,1,75
03/02/2005,04:03,1129.75,1129.75,1129.75,1129.75,0,1
03/02/2005,04:05,1130.00,1130.00,1129.75,1129.75,35,2
03/02/2005,04:06,1130.00,1130.00,1130.00,1130.00,65,0
03/02/2005,04:07,1130.00,1130.00,1130.00,1130.00,19,0
03/02/2005,04:08,1129.75,1129.75,1129.50,1129.50,0,198
03/02/2005,04:09,1129.75,1129.75,1129.75,1129.75,133,0
03/02/2005,04:10,1129.75,1129.75,1129.75,1129.75,18,0
03/02/2005,04:11,1129.75,1129.75,1129.75,1129.75,1,0
03/02/2005,04:12,1130.00,1130.00,1130.00,1130.00,129,0
03/02/2005,04:13,1130.00,1130.00,1130.00,1130.00,3,0
03/02/2005,04:16,1130.00,1130.00,1130.00,1130.00,38,0
03/02/2005,04:17,1130.00,1130.00,1129.75,1130.00,51,1
03/02/2005,04:18,1130.00,1130.00,1129.75,1129.75,21,10
03/02/2005,04:19,1129.75,1129.75,1129.75,1129.75,0,1
03/02/2005,04:20,1129.75,1129.75,1129.50,1129.50,0,51
03/02/2005,04:21,1130.00,1130.00,1130.00,1130.00,98,0
03/02/2005,04:22,1130.00,1130.00,1130.00,1130.00,42,0
03/02/2005,04:23,1130.00,1130.00,1129.75,1129.75,5,10
03/02/2005,04:24,1130.00,1130.00,1130.00,1130.00,1,0
03/02/2005,04:25,1130.00,1130.00,1130.00,1130.00,6,0
03/02/2005,04:26,1130.00,1130.00,1130.00,1130.00,10,0
03/02/2005,04:27,1130.00,1130.00,1130.00,1130.00,60,0
03/02/2005,04:28,1130.00,1130.00,1130.00,1130.00,15,0
03/02/2005,04:30,1130.00,1130.00,1130.00,1130.00,1,0
03/02/2005,04:31,1130.00,1130.00,1130.00,1130.00,1,0
03/02/2005,04:32,1130.00,1130.00,1130.00,1130.00,2,0
03/02/2005,04:33,1129.75,1129.75,1129.25,1129.50,47,656
03/02/2005,04:34,1129.75,1129.75,1129.50,1129.50,1,59
03/02/2005,04:35,1129.50,1129.50,1129.25,1129.50,63,143
03/02/2005,04:37,1129.50,1129.50,1129.50,1129.50,1,0
03/02/2005,04:38,1129.75,1129.75,1129.75,1129.75,54,0
03/02/2005,04:40,1129.75,1129.75,1129.75,1129.75,4,0
03/02/2005,04:41,1130.00,1130.00,1130.00,1130.00,9,0
03/02/2005,04:42,1130.00,1130.00,1130.00,1130.00,74,0
03/02/2005,04:43,1130.25,1130.25,1130.25,1130.25,45,0
03/02/2005,04:44,1130.25,1130.25,1130.25,1130.25,9,0
03/02/2005,04:45,1130.25,1130.50,1130.25,1130.50,31,0
03/02/2005,04:46,1130.25,1130.50,1130.25,1130.50,1,8
03/02/2005,04:49,1130.25,1130.25,1130.25,1130.25,0,4
03/02/2005,04:50,1130.25,1130.25,1130.25,1130.25,0,5
03/02/2005,04:51,1130.25,1130.25,1130.25,1130.25,0,2
03/02/2005,04:52,1130.25,1130.25,1130.25,1130.25,0,7
03/02/2005,04:55,1130.25,1130.25,1130.00,1130.00,0,5
03/02/2005,04:56,1130.00,1130.00,1130.00,1130.00,0,8
03/02/2005,04:57,1130.00,1130.00,1130.00,1130.00,0,9
03/02/2005,04:58,1130.00,1130.00,1130.00,1130.00,0,2
03/02/2005,04:59,1130.00,1130.25,1130.00,1130.25,6,10
03/02/2005,05:00,1130.25,1130.25,1130.25,1130.25,1,0
03/02/2005,05:01,1130.25,1130.25,1130.25,1130.25,1,0
03/02/2005,05:02,1130.25,1130.25,1130.25,1130.25,6,0
03/02/2005,05:03,1130.25,1130.25,1130.25,1130.25,3,0
03/02/2005,05:04,1130.25,1130.25,1130.25,1130.25,7,0
03/02/2005,05:05,1130.25,1130.25,1130.25,1130.25,36,0
03/02/2005,05:06,1130.00,1130.00,1130.00,1130.00,0,113
03/02/2005,05:07,1130.00,1130.00,1129.75,1129.75,0,137
03/02/2005,05:08,1129.75,1130.00,1129.75,1130.00,1,1
03/02/2005,05:09,1129.75,1129.75,1129.75,1129.75,0,50
03/02/2005,05:12,1129.75,1129.75,1129.75,1129.75,0,2
03/02/2005,05:13,1129.75,1129.75,1129.75,1129.75,0,19
03/02/2005,05:14,1130.00,1130.00,1130.00,1130.00,11,0
03/02/2005,05:15,1130.00,1130.00,1130.00,1130.00,13,0
03/02/2005,05:16,1129.75,1130.00,1129.75,1130.00,1,143
03/02/2005,05:17,1130.00,1130.00,1129.75,1130.00,15,1
03/02/2005,05:18,1130.00,1130.00,1130.00,1130.00,2,0
03/02/2005,05:19,1129.75,1129.75,1129.75,1129.75,0,33
03/02/2005,05:21,1130.00,1130.00,1130.00,1130.00,1,0
03/02/2005,05:23,1130.00,1130.00,1129.75,1129.75,2,1
03/02/2005,05:27,1129.75,1129.75,1129.50,1129.75,4,30
03/02/2005,05:28,1129.75,1129.75,1129.75,1129.75,4,0
03/02/2005,05:29,1129.75,1129.75,1129.75,1129.75,10,0
03/02/2005,05:30,1129.75,1129.75,1129.75,1129.75,1,0
03/02/2005,05:31,1129.75,1129.75,1129.75,1129.75,2,0
03/02/2005,05:32,1130.00,1130.00,1129.75,1129.75,1,1
03/02/2005,05:33,1129.75,1129.75,1129.75,1129.75,0,23
03/02/2005,05:34,1129.75,1129.75,1129.75,1129.75,0,42
03/02/2005,05:35,1129.75,1129.75,1129.75,1129.75,0,33
03/02/2005,05:36,1129.75,1129.75,1129.75,1129.75,0,4
03/02/2005,05:38,1130.00,1130.00,1130.00,1130.00,100,0
03/02/2005,05:39,1130.00,1130.00,1130.00,1130.00,9,0
03/02/2005,05:40,1130.00,1130.00,1130.00,1130.00,1,0
03/02/2005,05:41,1130.25,1130.25,1130.25,1130.25,13,0
03/02/2005,05:42,1130.25,1130.25,1130.25,1130.25,4,0
03/02/2005,05:44,1130.25,1130.25,1130.00,1130.25,26,2
03/02/2005,05:47,1130.25,1130.25,1130.25,1130.25,5,0
03/02/2005,05:48,1130.25,1130.75,1130.25,1130.50,255,15
03/02/2005,05:49,1130.50,1130.50,1130.00,1130.25,195,115
03/02/2005,05:50,1130.25,1130.50,1130.25,1130.50,243,0
03/02/2005,05:51,1130.50,1130.75,1130.50,1130.50,27,4
03/02/2005,05:52,1130.50,1130.50,1130.25,1130.25,0,100
03/02/2005,05:53,1130.25,1130.50,1130.25,1130.50,2,1
03/02/2005,05:55,1130.50,1130.50,1130.50,1130.50,9,0
03/02/2005,05:59,1130.25,1130.50,1130.25,1130.50,16,10
03/02/2005,06:01,1130.25,1130.50,1130.25,1130.25,1,2
03/02/2005,06:02,1130.50,1130.50,1130.25,1130.25,1,1
03/02/2005,06:03,1130.25,1130.50,1130.25,1130.50,172,1
03/02/2005,06:04,1130.50,1130.75,1130.50,1130.75,13,0
03/02/2005,06:05,1130.75,1130.75,1130.75,1130.75,106,0
03/02/2005,06:06,1130.50,1130.50,1130.50,1130.50,0,24
03/02/2005,06:07,1130.75,1130.75,1130.75,1130.75,20,0
03/02/2005,06:09,1130.75,1130.75,1130.75,1130.75,100,0
03/02/2005,06:11,1130.50,1130.50,1130.50,1130.50,0,4
03/02/2005,06:12,1130.50,1130.50,1130.50,1130.50,0,29
03/02/2005,06:13,1130.25,1130.25,1130.25,1130.25,0,1
03/02/2005,06:16,1130.50,1130.50,1130.50,1130.50,2,0
03/02/2005,06:17,1130.50,1130.50,1130.50,1130.50,5,0
03/02/2005,06:18,1130.25,1130.25,1130.25,1130.25,0,30
03/02/2005,06:19,1130.00,1130.00,1130.00,1130.00,0,6
03/02/2005,06:20,1130.25,1130.25,1130.25,1130.25,28,0
03/02/2005,06:21,1130.25,1130.25,1130.25,1130.25,7,0
03/02/2005,06:22,1130.00,1130.00,1130.00,1130.00,0,33
03/02/2005,06:24,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,06:25,1130.25,1130.25,1129.75,1130.00,4,58
03/02/2005,06:26,1130.00,1130.00,1130.00,1130.00,27,0
03/02/2005,06:28,1130.00,1130.00,1130.00,1130.00,21,0
03/02/2005,06:29,1130.00,1130.00,1130.00,1130.00,29,0
03/02/2005,06:31,1130.25,1130.25,1130.25,1130.25,2,0
03/02/2005,06:33,1130.25,1130.25,1130.00,1130.25,21,10
03/02/2005,06:35,1130.00,1130.00,1130.00,1130.00,0,50
03/02/2005,06:36,1130.00,1130.00,1130.00,1130.00,0,19
03/02/2005,06:37,1130.00,1130.00,1130.00,1130.00,0,7
03/02/2005,06:38,1130.00,1130.00,1130.00,1130.00,0,5
03/02/2005,06:39,1129.75,1130.00,1129.75,1130.00,192,2
03/02/2005,06:40,1130.00,1130.25,1130.00,1130.25,7,0
03/02/2005,06:41,1130.00,1130.00,1130.00,1130.00,0,3
03/02/2005,06:43,1130.00,1130.25,1130.00,1130.25,5,10
03/02/2005,06:44,1130.00,1130.00,1130.00,1130.00,0,202
03/02/2005,06:45,1130.00,1130.00,1130.00,1130.00,0,4
03/02/2005,06:46,1130.00,1130.00,1130.00,1130.00,0,2
03/02/2005,06:47,1130.00,1130.00,1130.00,1130.00,0,74
03/02/2005,06:48,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,06:49,1129.75,1129.75,1129.75,1129.75,0,4
03/02/2005,06:50,1130.00,1130.00,1129.75,1129.75,27,5
03/02/2005,06:51,1129.75,1129.75,1129.75,1129.75,0,99
03/02/2005,06:53,1130.00,1130.00,1129.75,1129.75,1,4
03/02/2005,06:54,1129.75,1129.75,1129.75,1129.75,0,26
03/02/2005,06:55,1130.00,1130.00,1129.75,1129.75,20,45
03/02/2005,06:56,1129.75,1129.75,1129.75,1129.75,0,16
03/02/2005,06:59,1129.75,1129.75,1129.75,1129.75,0,31
03/02/2005,07:01,1129.75,1129.75,1129.75,1129.75,0,3
03/02/2005,07:02,1129.75,1129.75,1129.75,1129.75,0,1
03/02/2005,07:03,1129.75,1129.75,1129.75,1129.75,0,11
03/02/2005,07:04,1130.00,1130.00,1129.75,1130.00,3,5
03/02/2005,07:05,1130.00,1130.00,1129.75,1129.75,2,51
03/02/2005,07:06,1130.00,1130.00,1129.75,1130.00,8,2
03/02/2005,07:07,1130.00,1130.00,1130.00,1130.00,102,0
03/02/2005,07:08,1130.00,1130.25,1130.00,1130.00,28,26
03/02/2005,07:09,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,07:10,1130.00,1130.00,1130.00,1130.00,0,24
03/02/2005,07:11,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,07:12,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,07:13,1130.00,1130.00,1130.00,1130.00,0,1
03/02/2005,07:14,1130.25,1130.25,1130.00,1130.00,1,2
03/02/2005,07:15,1130.00,1130.00,1130.00,1130.00,0,7
03/02/2005,07:16,1130.00,1130.25,1130.00,1130.00,10,5
03/02/2005,07:17,1130.00,1130.00,1130.00,1130.00,0,68
03/02/2005,07:18,1129.75,1130.00,1129.75,1130.00,17,1
03/02/2005,07:19,1130.00,1130.00,1130.00,1130.00,15,0
03/02/2005,07:20,1130.00,1130.00,1130.00,1130.00,34,0
03/02/2005,07:21,1130.00,1130.25,1130.00,1130.25,56,0
03/02/2005,07:22,1130.00,1130.00,1130.00,1130.00,0,16
03/02/2005,07:24,1130.00,1130.50,1130.00,1130.50,148,35
03/02/2005,07:25,1130.25,1130.50,1130.25,1130.25,2,6
03/02/2005,07:27,1130.25,1130.50,1130.25,1130.50,2,5
03/02/2005,07:28,1130.50,1130.75,1130.50,1130.75,524,0
03/02/2005,07:29,1130.50,1130.75,1130.50,1130.75,8,10
03/02/2005,07:30,1130.50,1130.75,1130.50,1130.50,5,172
03/02/2005,07:31,1130.50,1130.50,1130.25,1130.50,21,44
03/02/2005,07:32,1130.50,1130.50,1130.50,1130.50,5,0
03/02/2005,07:33,1130.50,1130.50,1130.50,1130.50,6,0
03/02/2005,07:34,1130.50,1130.50,1130.50,1130.50,2,0
03/02/2005,07:35,1130.50,1130.50,1130.50,1130.50,7,0
03/02/2005,07:36,1130.50,1130.50,1130.50,1130.50,214,0
03/02/2005,07:37,1130.75,1130.75,1130.50,1130.50,6,25
03/02/2005,07:38,1130.50,1130.50,1130.25,1130.25,0,22
03/02/2005,07:39,1130.50,1130.50,1130.50,1130.50,10,0
03/02/2005,07:40,1130.25,1130.25,1130.25,1130.25,0,13
03/02/2005,07:41,1130.25,1130.50,1130.25,1130.50,203,6
03/02/2005,07:42,1130.50,1130.50,1130.50,1130.50,3,0
03/02/2005,07:43,1130.50,1130.50,1130.25,1130.25,4,207
03/02/2005,07:44,1130.50,1130.50,1130.00,1130.00,4,218
03/02/2005,07:45,1130.00,1130.00,1129.50,1129.75,42,311
03/02/2005,07:46,1129.75,1130.25,1129.75,1130.00,352,4
03/02/2005,07:47,1130.00,1130.00,1129.75,1130.00,1,56
03/02/2005,07:48,1130.00,1130.00,1130.00,1130.00,9,0
03/02/2005,07:49,1130.00,1130.00,1130.00,1130.00,82,0
03/02/2005,07:50,1130.00,1130.25,1129.25,1129.75,335,702
03/02/2005,07:51,1129.75,1129.75,1129.25,1129.50,66,129
03/02/2005,07:52,1129.50,1129.50,1129.00,1129.25,314,493
03/02/2005,07:53,1129.25,1129.50,1129.25,1129.50,142,2
03/02/2005,07:54,1129.50,1129.50,1129.25,1129.25,20,260
03/02/2005,07:55,1129.25,1129.50,1129.25,1129.25,1,250
03/02/2005,07:56,1129.25,1129.25,1129.00,1129.00,21,206
03/02/2005,07:57,1129.25,1129.25,1129.00,1129.25,57,67
03/02/2005,07:58,1129.00,1129.50,1129.00,1129.25,415,214
03/02/2005,07:59,1129.25,1129.25,1129.25,1129.25,10,0
03/02/2005,08:00,1129.25,1129.25,1129.25,1129.25,4,0
03/02/2005,08:01,1129.00,1129.25,1129.00,1129.25,14,1
03/02/2005,08:02,1129.25,1129.25,1128.50,1128.75,146,855
03/02/2005,08:03,1129.00,1129.00,1128.75,1128.75,35,306
03/02/2005,08:04,1128.75,1129.00,1128.75,1128.75,23,149
03/02/2005,08:05,1128.75,1128.75,1128.50,1128.50,67,232
03/02/2005,08:06,1128.75,1129.00,1128.50,1128.50,448,173
03/02/2005,08:07,1128.50,1128.75,1128.50,1128.75,40,126
03/02/2005,08:08,1128.50,1128.75,1128.25,1128.50,332,1840
03/02/2005,08:09,1128.50,1128.75,1128.50,1128.75,41,49
03/02/2005,08:10,1128.50,1128.75,1128.50,1128.50,6,418
03/02/2005,08:11,1128.25,1128.50,1128.25,1128.50,69,5
03/02/2005,08:12,1128.50,1128.75,1128.25,1128.75,210,1
03/02/2005,08:13,1128.75,1128.75,1128.50,1128.75,10,1
03/02/2005,08:14,1128.75,1128.75,1128.50,1128.75,11,53
03/02/2005,08:15,1128.75,1128.75,1128.50,1128.50,11,7
03/02/2005,08:16,1128.75,1128.75,1128.50,1128.75,40,4
03/02/2005,08:17,1128.75,1128.75,1128.50,1128.75,6,62
03/02/2005,08:18,1128.75,1128.75,1128.50,1128.75,12,25
03/02/2005,08:19,1128.75,1128.75,1128.75,1128.75,7,0
03/02/2005,08:20,1128.75,1128.75,1128.50,1128.75,74,73
03/02/2005,08:21,1128.75,1128.75,1128.50,1128.50,127,573
03/02/2005,08:22,1128.50,1128.50,1128.25,1128.25,27,83
03/02/2005,08:23,1128.50,1128.75,1128.25,1128.50,237,21
03/02/2005,08:24,1128.50,1128.75,1128.50,1128.75,537,15
03/02/2005,08:25,1128.75,1129.00,1128.75,1128.75,44,8
03/02/2005,08:26,1129.00,1129.00,1128.75,1129.00,442,15
03/02/2005,08:27,1129.00,1129.25,1128.75,1129.00,209,34
03/02/2005,08:28,1128.75,1129.00,1128.75,1128.75,2,126
03/02/2005,08:29,1128.75,1129.00,1128.50,1128.75,562,264
03/02/2005,08:30,1129.00,1129.00,1128.25,1128.50,129,1198
03/02/2005,08:31,1128.50,1128.75,1128.00,1128.50,2396,1741
03/02/2005,08:32,1128.50,1128.75,1128.25,1128.25,405,920
03/02/2005,08:33,1128.50,1128.75,1128.00,1128.50,1318,1254
03/02/2005,08:34,1128.25,1128.50,1128.25,1128.50,370,1215
03/02/2005,08:35,1128.25,1128.50,1127.00,1127.25,1894,6069
03/02/2005,08:36,1127.25,1127.75,1127.25,1127.50,1017,1597
03/02/2005,08:37,1127.75,1128.25,1127.50,1128.25,4183,1371
03/02/2005,08:38,1128.25,1128.25,1127.75,1128.25,769,1605
03/02/2005,08:39,1128.00,1128.75,1128.00,1128.75,2544,1343
03/02/2005,08:40,1128.50,1128.75,1128.00,1128.25,889,1328
03/02/2005,08:41,1128.25,1128.25,1127.50,1127.75,1081,1383
03/02/2005,08:42,1127.75,1128.50,1127.75,1128.50,1486,200
03/02/2005,08:43,1128.50,1128.75,1128.25,1128.25,2577,435
03/02/2005,08:44,1128.25,1128.50,1127.50,1127.75,1048,1391
03/02/2005,08:45,1127.75,1128.75,1127.75,1128.25,1662,921
03/02/2005,08:46,1128.25,1128.50,1128.00,1128.25,89,644
03/02/2005,08:47,1128.00,1128.50,1128.00,1128.25,448,889
03/02/2005,08:48,1128.25,1128.75,1128.25,1128.25,1439,1062
03/02/2005,08:49,1128.25,1129.00,1128.25,1129.00,1662,568
03/02/2005,08:50,1129.00,1129.25,1128.75,1129.00,1263,1309
03/02/2005,08:51,1129.00,1129.00,1128.75,1129.00,744,695
03/02/2005,08:52,1129.00,1129.00,1128.50,1129.00,695,1333
03/02/2005,08:53,1128.75,1129.75,1128.75,1129.75,3965,1152
03/02/2005,08:54,1129.50,1129.75,1129.00,1129.25,1314,2355
03/02/2005,08:55,1129.25,1129.50,1129.00,1129.50,800,442
03/02/2005,08:56,1129.50,1129.50,1129.00,1129.00,121,1598
03/02/2005,08:57,1129.25,1130.00,1128.75,1130.00,2342,1457
03/02/2005,08:58,1129.75,1130.00,1129.50,1129.75,334,902
03/02/2005,08:59,1129.50,1130.00,1129.50,1129.75,607,630
03/02/2005,09:00,1129.75,1130.00,1129.50,1129.75,1208,262
03/02/2005,09:01,1129.75,1130.75,1129.25,1130.50,4291,1496
03/02/2005,09:02,1130.50,1130.75,1130.00,1130.25,871,1539
03/02/2005,09:03,1130.00,1130.50,1129.75,1130.00,629,1603
03/02/2005,09:04,1130.00,1130.50,1130.00,1130.00,1873,1587
03/02/2005,09:05,1130.00,1130.00,1129.50,1129.50,163,911
03/02/2005,09:06,1129.50,1129.75,1128.50,1129.00,1621,2924
03/02/2005,09:07,1129.00,1129.25,1128.75,1129.00,1038,546
03/02/2005,09:08,1129.00,1129.25,1128.50,1129.00,600,804
03/02/2005,09:09,1129.00,1129.50,1128.75,1129.25,781,749
03/02/2005,09:10,1129.25,1129.50,1129.00,1129.25,211,61
03/02/2005,09:11,1129.50,1130.50,1129.25,1130.00,3787,2634
03/02/2005,09:12,1130.00,1130.25,1129.00,1129.75,1091,1584
03/02/2005,09:13,1130.00,1130.25,1129.50,1129.50,1157,889
03/02/2005,09:14,1129.75,1130.25,1129.50,1130.25,690,369
03/02/2005,09:15,1130.00,1130.50,1129.50,1129.75,1834,3400
03/02/2005,09:16,1129.75,1130.25,1129.50,1129.75,1189,967
03/02/2005,09:17,1129.75,1130.00,1129.50,1129.75,404,1045
03/02/2005,09:18,1129.75,1129.75,1129.25,1129.50,791,787
03/02/2005,09:19,1129.50,1130.00,1129.25,1129.75,2099,1154
03/02/2005,09:20,1129.75,1130.00,1129.75,1130.00,940,787
03/02/2005,09:21,1130.00,1130.50,1129.50,1130.50,1455,413
03/02/2005,09:22,1130.50,1131.00,1130.50,1130.50,2718,898
03/02/2005,09:23,1130.75,1130.75,1130.25,1130.50,326,913
03/02/2005,09:24,1130.75,1130.75,1130.25,1130.25,124,699
03/02/2005,09:25,1130.50,1130.50,1130.25,1130.25,43,75
03/02/2005,09:26,1130.50,1130.50,1130.00,1130.25,263,774
03/02/2005,09:27,1130.25,1131.00,1130.25,1130.75,1034,454
03/02/2005,09:28,1130.75,1131.50,1130.50,1131.25,2614,1360
03/02/2005,09:29,1131.25,1131.50,1130.75,1131.25,3741,2236
03/02/2005,09:30,1131.00,1131.75,1131.00,1131.25,1368,1558
03/02/2005,09:31,1131.25,1132.25,1131.00,1132.25,5653,1073
03/02/2005,09:32,1132.00,1132.75,1131.75,1131.75,4139,3265
03/02/2005,09:33,1131.75,1132.00,1131.50,1132.00,1061,1271
03/02/2005,09:34,1132.00,1132.25,1131.50,1131.75,287,660
03/02/2005,09:35,1131.75,1131.75,1131.25,1131.25,231,1993
03/02/2005,09:36,1131.25,1131.75,1131.25,1131.25,597,578
03/02/2005,09:37,1131.25,1131.25,1131.00,1131.25,119,652
03/02/2005,09:38,1131.00,1131.25,1131.00,1131.25,1176,67
03/02/2005,09:39,1131.00,1131.25,1130.50,1130.50,326,3148
03/02/2005,09:40,1130.50,1131.00,1130.50,1130.75,663,1167
03/02/2005,09:41,1130.75,1130.75,1129.50,1129.75,1185,5419
03/02/2005,09:42,1129.50,1130.50,1129.50,1130.00,1719,830
03/02/2005,09:43,1130.25,1130.25,1130.00,1130.00,345,843
03/02/2005,09:44,1130.00,1130.50,1130.00,1130.25,1059,852
03/02/2005,09:45,1130.25,1130.25,1130.00,1130.00,134,162
03/02/2005,09:46,1130.00,1130.25,1130.00,1130.25,188,1156
03/02/2005,09:47,1130.00,1130.50,1130.00,1130.50,1349,586
03/02/2005,09:48,1130.50,1130.75,1130.25,1130.75,1082,240
03/02/2005,09:49,1130.75,1130.75,1130.50,1130.50,356,39
03/02/2005,09:50,1130.50,1130.75,1130.25,1130.25,72,508
03/02/2005,09:51,1130.50,1131.00,1130.25,1131.00,1379,345
03/02/2005,09:52,1131.00,1131.00,1130.75,1130.75,356,259
03/02/2005,09:53,1131.00,1131.00,1130.75,1131.00,173,248
03/02/2005,09:54,1131.00,1131.75,1130.75,1131.75,3497,189
03/02/2005,09:55,1131.75,1132.00,1131.50,1131.50,1030,1215
03/02/2005,09:56,1131.50,1132.00,1131.50,1132.00,1625,117
03/02/2005,09:57,1132.00,1132.75,1132.00,1132.25,3937,2670
03/02/2005,09:58,1132.25,1133.75,1132.25,1133.25,6434,1576
03/02/2005,09:59,1133.25,1133.75,1133.00,1133.50,2457,2047
03/02/2005,10:00,1133.50,1133.75,1133.25,1133.50,653,211
03/02/2005,10:01,1133.50,1133.75,1133.00,1133.25,684,856
03/02/2005,10:02,1133.25,1134.25,1133.25,1134.25,4867,3959
03/02/2005,10:03,1134.25,1134.25,1133.75,1133.75,1100,876
03/02/2005,10:04,1133.75,1134.50,1133.75,1134.00,3659,1444
03/02/2005,10:05,1134.00,1134.25,1133.75,1134.00,533,660
03/02/2005,10:06,1134.00,1135.00,1134.00,1134.50,4366,2064
03/02/2005,10:07,1134.75,1134.75,1134.00,1134.00,1366,2317
03/02/2005,10:08,1134.00,1134.50,1133.75,1134.00,1447,928
03/02/2005,10:09,1133.75,1134.75,1133.75,1134.25,1684,1317
03/02/2005,10:10,1134.25,1135.00,1134.25,1134.75,1735,549
03/02/2005,10:11,1134.75,1136.00,1134.75,1135.50,6556,3262
03/02/2005,10:12,1135.75,1136.75,1135.50,1136.75,7812,3168
03/02/2005,10:13,1136.75,1137.75,1136.50,1137.00,7384,5109
03/02/2005,10:14,1137.25,1137.50,1136.75,1137.25,2180,2098
03/02/2005,10:15,1137.25,1137.75,1137.00,1137.50,2613,1303
03/02/2005,10:16,1137.50,1139.00,1137.50,1139.00,9529,3971
03/02/2005,10:17,1139.00,1139.50,1138.75,1139.00,5036,3920
03/02/2005,10:18,1139.00,1140.00,1138.75,1139.00,6117,4077
03/02/2005,10:19,1139.00,1139.25,1138.00,1138.25,2719,3895
03/02/2005,10:20,1138.25,1139.00,1138.25,1138.75,3423,1631
03/02/2005,10:21,1138.75,1139.50,1138.75,1138.75,1938,1134
03/02/2005,10:22,1139.00,1139.00,1138.50,1138.50,986,1120
03/02/2005,10:23,1138.50,1138.75,1138.25,1138.50,975,1315
03/02/2005,10:24,1138.25,1138.75,1138.25,1138.50,1420,1430
03/02/2005,10:25,1138.75,1138.75,1138.00,1138.00,495,3027
03/02/2005,10:26,1138.25,1138.25,1137.75,1137.75,378,2744
03/02/2005,10:27,1138.00,1138.25,1137.75,1138.00,1741,1061
03/02/2005,10:28,1138.25,1138.25,1138.00,1138.00,1393,132
03/02/2005,10:29,1138.25,1138.50,1138.00,1138.00,634,868
03/02/2005,10:30,1138.25,1138.50,1138.00,1138.50,1098,721
03/02/2005,10:31,1138.50,1138.75,1138.25,1138.25,1826,606
03/02/2005,10:32,1138.25,1138.50,1138.25,1138.50,227,145
03/02/2005,10:33,1138.25,1138.50,1138.00,1138.25,324,839
03/02/2005,10:34,1138.25,1138.75,1138.25,1138.50,801,373
03/02/2005,10:35,1138.50,1138.50,1138.25,1138.25,44,363
03/02/2005,10:36,1138.50,1138.75,1138.25,1138.75,893,591
03/02/2005,10:37,1138.75,1138.75,1138.25,1138.50,88,476
03/02/2005,10:38,1138.25,1138.50,1138.25,1138.25,847,236
03/02/2005,10:39,1138.25,1138.50,1138.00,1138.25,707,774
03/02/2005,10:40,1138.50,1138.50,1138.00,1138.00,4,1060
03/02/2005,10:41,1138.00,1138.25,1137.75,1137.75,611,2034
03/02/2005,10:42,1137.75,1138.25,1137.75,1138.25,670,109
03/02/2005,10:43,1138.00,1138.50,1138.00,1138.25,550,274
03/02/2005,10:44,1138.50,1138.50,1138.25,1138.50,1495,26
03/02/2005,10:45,1138.50,1138.75,1138.50,1138.75,1102,283
03/02/2005,10:46,1138.75,1139.00,1138.50,1138.75,1095,950
03/02/2005,10:47,1138.50,1139.25,1138.50,1139.25,1691,675
03/02/2005,10:48,1139.25,1139.50,1138.50,1138.75,823,1243
03/02/2005,10:49,1138.50,1138.75,1138.50,1138.50,725,117
03/02/2005,10:50,1138.75,1138.75,1138.25,1138.50,537,701
03/02/2005,10:51,1138.50,1138.50,1138.25,1138.25,95,301
03/02/2005,10:52,1138.50,1138.75,1138.25,1138.50,521,164
03/02/2005,10:53,1138.75,1138.75,1138.50,1138.75,54,20
03/02/2005,10:54,1138.75,1138.75,1138.50,1138.75,218,37
03/02/2005,10:55,1138.75,1138.75,1138.50,1138.50,161,74
03/02/2005,10:56,1138.75,1139.00,1138.50,1138.75,403,84
03/02/2005,10:57,1138.75,1138.75,1138.50,1138.50,7,1471
03/02/2005,10:58,1138.50,1138.50,1137.50,1138.00,1007,2960
03/02/2005,10:59,1138.00,1138.00,1137.50,1137.75,343,1045
03/02/2005,11:00,1137.75,1138.00,1137.50,1137.75,403,674
03/02/2005,11:01,1137.75,1137.75,1137.50,1137.75,295,182
03/02/2005,11:02,1137.75,1138.50,1137.50,1138.00,2026,175
03/02/2005,11:03,1138.00,1138.00,1137.75,1138.00,267,890
03/02/2005,11:04,1137.75,1138.00,1137.50,1137.50,16,413
03/02/2005,11:05,1137.75,1137.75,1137.50,1137.75,351,42
03/02/2005,11:06,1137.75,1138.00,1137.75,1137.75,81,335
03/02/2005,11:07,1137.75,1138.25,1137.50,1137.75,805,691
03/02/2005,11:08,1137.75,1138.25,1137.75,1138.25,329,104
03/02/2005,11:09,1138.00,1138.50,1138.00,1138.00,1318,438
03/02/2005,11:10,1138.00,1138.00,1137.50,1137.50,60,1019
03/02/2005,11:11,1137.50,1137.75,1137.25,1137.50,253,1082
03/02/2005,11:12,1137.50,1137.75,1137.50,1137.50,106,236
03/02/2005,11:13,1137.75,1138.25,1137.50,1138.00,1757,68
03/02/2005,11:14,1138.00,1138.25,1138.00,1138.00,14,40
03/02/2005,11:15,1138.00,1138.25,1138.00,1138.00,18,28
03/02/2005,11:16,1138.00,1138.25,1137.75,1137.75,9,536
03/02/2005,11:17,1138.00,1138.00,1137.75,1138.00,38,348
03/02/2005,11:18,1138.00,1138.00,1137.50,1137.75,171,200
03/02/2005,11:19,1137.75,1138.00,1137.75,1138.00,83,14
03/02/2005,11:20,1138.00,1138.00,1137.75,1138.00,77,41
03/02/2005,11:21,1138.00,1138.25,1137.75,1138.00,706,72
03/02/2005,11:22,1138.00,1138.50,1138.00,1138.50,902,109
03/02/2005,11:23,1138.50,1138.75,1138.25,1138.50,1725,164
03/02/2005,11:24,1138.50,1138.50,1138.00,1138.25,88,330
03/02/2005,11:25,1138.00,1138.25,1137.75,1137.75,29,558
03/02/2005,11:26,1138.00,1138.00,1137.75,1138.00,19,53
03/02/2005,11:27,1137.75,1138.00,1137.75,1137.75,189,224
03/02/2005,11:28,1138.00,1138.00,1137.50,1137.50,110,964
03/02/2005,11:29,1137.50,1138.25,1137.50,1138.25,1509,749
03/02/2005,11:30,1138.00,1138.25,1138.00,1138.00,163,997
03/02/2005,11:31,1138.25,1138.25,1138.00,1138.00,162,796
03/02/2005,11:32,1138.00,1138.25,1137.50,1137.75,22,1245
03/02/2005,11:33,1137.50,1137.75,1137.50,1137.75,43,56
03/02/2005,11:34,1137.75,1137.75,1137.50,1137.75,78,8
03/02/2005,11:35,1137.75,1137.75,1137.50,1137.50,21,46
03/02/2005,11:36,1137.50,1137.75,1137.50,1137.75,30,50
03/02/2005,11:37,1137.75,1137.75,1137.50,1137.50,524,31
03/02/2005,11:38,1137.50,1137.75,1137.50,1137.75,15,124
03/02/2005,11:39,1137.50,1137.75,1137.25,1137.50,48,584
03/02/2005,11:40,1137.25,1137.50,1137.00,1137.00,582,1954
03/02/2005,11:41,1137.00,1137.25,1136.75,1136.75,1717,1241
03/02/2005,11:42,1136.75,1137.00,1136.50,1136.50,115,2644
03/02/2005,11:43,1136.50,1137.00,1136.50,1136.75,1152,313
03/02/2005,11:44,1136.75,1137.00,1136.75,1137.00,112,116
03/02/2005,11:45,1137.00,1137.25,1137.00,1137.00,1055,57
03/02/2005,11:46,1137.25,1137.25,1137.00,1137.25,94,58
03/02/2005,11:47,1137.25,1137.25,1137.00,1137.25,21,7
03/02/2005,11:48,1137.00,1137.50,1137.00,1137.50,622,667
03/02/2005,11:49,1137.25,1137.50,1137.25,1137.50,233,27
03/02/2005,11:50,1137.50,1137.50,1137.25,1137.50,80,18
03/02/2005,11:51,1137.25,1137.75,1137.25,1137.50,1439,1043
03/02/2005,11:52,1137.50,1137.50,1137.25,1137.25,62,27
03/02/2005,11:53,1137.25,1137.50,1136.75,1137.25,648,1515
03/02/2005,11:54,1137.50,1137.50,1137.25,1137.50,14,103
03/02/2005,11:55,1137.50,1137.50,1137.25,1137.50,21,74
03/02/2005,11:56,1137.50,1137.75,1137.25,1137.50,256,133
03/02/2005,11:57,1137.50,1137.50,1137.25,1137.50,139,278
03/02/2005,11:58,1137.50,1137.50,1137.25,1137.50,99,44
03/02/2005,11:59,1137.50,1137.75,1137.25,1137.50,256,96
03/02/2005,12:00,1137.50,1137.75,1137.25,1137.50,32,100
03/02/2005,12:01,1137.50,1137.50,1137.25,1137.25,7,203
03/02/2005,12:02,1137.25,1137.50,1137.25,1137.50,112,37
03/02/2005,12:03,1137.25,1137.50,1137.25,1137.25,23,35
03/02/2005,12:04,1137.50,1137.50,1137.25,1137.50,19,8
03/02/2005,12:05,1137.50,1137.50,1137.25,1137.50,22,5
03/02/2005,12:06,1137.50,1137.50,1137.00,1137.25,49,178
03/02/2005,12:07,1137.25,1137.50,1137.25,1137.25,326,2
03/02/2005,12:08,1137.25,1137.50,1136.75,1137.00,70,1149
03/02/2005,12:09,1137.00,1137.00,1136.50,1137.00,547,771
03/02/2005,12:10,1136.75,1137.00,1136.50,1136.75,218,429
03/02/2005,12:11,1136.75,1137.00,1136.75,1137.00,39,122
03/02/2005,12:12,1137.00,1137.00,1136.75,1137.00,17,74
03/02/2005,12:13,1136.75,1137.00,1136.75,1137.00,172,522
03/02/2005,12:14,1136.75,1137.25,1136.75,1137.25,425,154
03/02/2005,12:15,1137.25,1137.75,1137.00,1137.75,2216,87
03/02/2005,12:16,1137.75,1137.75,1137.25,1137.25,115,379
03/02/2005,12:17,1137.50,1137.50,1137.25,1137.50,531,31
03/02/2005,12:18,1137.25,1137.75,1137.25,1137.75,1246,69
03/02/2005,12:19,1137.75,1138.00,1137.50,1137.75,1066,147
03/02/2005,12:20,1138.00,1138.25,1137.75,1138.25,1679,60
03/02/2005,12:21,1138.25,1138.25,1138.00,1138.00,87,126
03/02/2005,12:22,1138.00,1138.25,1138.00,1138.25,575,97
03/02/2005,12:23,1138.25,1138.25,1137.75,1138.00,102,632
03/02/2005,12:24,1138.00,1138.00,1137.75,1138.00,139,40
03/02/2005,12:25,1138.00,1138.25,1137.75,1138.00,678,15
03/02/2005,12:26,1138.00,1138.50,1137.75,1138.50,1077,459
03/02/2005,12:27,1138.50,1139.00,1138.25,1139.00,2006,211
03/02/2005,12:28,1138.75,1139.00,1138.50,1138.50,61,1115
03/02/2005,12:29,1138.50,1138.75,1138.50,1138.50,46,543
03/02/2005,12:30,1138.50,1138.75,1138.50,1138.50,9,223
03/02/2005,12:31,1138.75,1139.25,1138.50,1139.00,2394,444
03/02/2005,12:32,1139.00,1139.25,1138.75,1138.75,507,74
03/02/2005,12:33,1138.75,1139.00,1138.75,1138.75,505,399
03/02/2005,12:34,1138.75,1139.00,1138.75,1138.75,16,12
03/02/2005,12:35,1138.75,1139.00,1138.50,1138.50,53,681
03/02/2005,12:36,1138.50,1139.00,1138.50,1138.75,335,243
03/02/2005,12:37,1138.75,1138.75,1138.50,1138.50,517,150
03/02/2005,12:38,1138.50,1139.00,1138.50,1139.00,428,60
03/02/2005,12:39,1139.00,1139.00,1138.75,1138.75,95,119
03/02/2005,12:40,1138.75,1138.75,1138.25,1138.25,368,1046
03/02/2005,12:41,1138.50,1138.50,1138.00,1138.25,229,1305
03/02/2005,12:42,1138.00,1138.25,1137.50,1137.75,511,2934
03/02/2005,12:43,1137.75,1138.00,1137.50,1137.50,135,585
03/02/2005,12:44,1137.50,1137.75,1137.50,1137.50,128,52
03/02/2005,12:45,1137.50,1137.75,1136.75,1136.75,273,2794
03/02/2005,12:46,1137.00,1137.25,1136.75,1137.25,722,743
03/02/2005,12:47,1137.00,1137.25,1136.50,1136.75,956,1242
03/02/2005,12:48,1136.75,1137.00,1136.75,1137.00,292,652
03/02/2005,12:49,1136.75,1137.00,1136.50,1136.50,403,1090
03/02/2005,12:50,1136.50,1137.00,1136.50,1136.75,769,697
03/02/2005,12:51,1136.50,1136.75,1135.75,1135.75,374,5375
03/02/2005,12:52,1135.75,1136.00,1135.25,1135.50,1222,3532
03/02/2005,12:53,1135.50,1135.50,1134.50,1135.00,2215,4997
03/02/2005,12:54,1135.00,1135.25,1134.25,1134.25,1515,4327
03/02/2005,12:55,1134.25,1134.50,1132.75,1132.75,1209,7775
03/02/2005,12:56,1132.50,1133.25,1132.50,1133.00,4040,2825
03/02/2005,12:57,1133.00,1133.75,1132.75,1133.25,2172,1202
03/02/2005,12:58,1133.50,1133.50,1133.00,1133.25,666,1513
03/02/2005,12:59,1133.25,1134.25,1133.00,1134.00,3341,792
03/02/2005,13:00,1134.00,1134.50,1133.75,1134.50,2421,1387
03/02/2005,13:01,1134.50,1134.50,1133.75,1134.25,989,1286
03/02/2005,13:02,1134.25,1134.75,1134.25,1134.75,1335,401
03/02/2005,13:03,1134.50,1135.50,1134.50,1135.50,2825,530
03/02/2005,13:04,1135.50,1135.50,1134.50,1134.75,881,1483
03/02/2005,13:05,1134.75,1135.00,1134.50,1134.75,870,795
03/02/2005,13:06,1134.75,1134.75,1134.25,1134.25,128,871
03/02/2005,13:07,1134.25,1135.00,1134.25,1135.00,667,1062
03/02/2005,13:08,1135.00,1135.00,1134.50,1134.75,757,527
03/02/2005,13:09,1134.75,1134.75,1134.00,1134.25,152,907
03/02/2005,13:10,1134.00,1134.25,1133.75,1134.00,62,1246
03/02/2005,13:11,1133.75,1134.25,1133.50,1133.75,1227,1710
03/02/2005,13:12,1133.75,1134.00,1133.25,1134.00,483,1074
03/02/2005,13:13,1134.00,1134.25,1133.25,1133.50,1143,1267
03/02/2005,13:14,1133.75,1134.00,1133.50,1133.75,294,682
03/02/2005,13:15,1133.75,1134.00,1133.50,1133.75,161,280
03/02/2005,13:16,1133.75,1133.75,1133.00,1133.75,1080,2424
03/02/2005,13:17,1133.75,1133.75,1133.50,1133.75,150,66
03/02/2005,13:18,1133.50,1134.25,1133.50,1134.25,844,411
03/02/2005,13:19,1134.00,1134.75,1134.00,1134.50,1419,614
03/02/2005,13:20,1134.50,1134.50,1133.75,1134.25,340,852
03/02/2005,13:21,1134.25,1134.25,1134.00,1134.00,470,352
03/02/2005,13:22,1134.00,1134.00,1133.75,1134.00,363,186
03/02/2005,13:23,1134.00,1134.25,1133.50,1133.75,453,622
03/02/2005,13:24,1133.75,1134.00,1133.50,1133.75,101,429
03/02/2005,13:25,1133.75,1134.00,1133.75,1133.75,9,451
03/02/2005,13:26,1134.00,1134.00,1133.75,1134.00,150,29
03/02/2005,13:27,1134.00,1134.75,1134.00,1134.75,1425,53
03/02/2005,13:28,1134.50,1134.75,1134.25,1134.50,449,470
03/02/2005,13:29,1134.50,1134.75,1133.75,1133.75,216,1291
03/02/2005,13:30,1133.75,1134.00,1133.25,1134.00,1580,2336
03/02/2005,13:31,1134.00,1134.25,1133.75,1134.25,1811,114
03/02/2005,13:32,1134.25,1134.25,1133.75,1134.00,260,1658
03/02/2005,13:33,1134.00,1134.25,1133.75,1133.75,246,186
03/02/2005,13:34,1133.75,1134.00,1133.25,1133.25,60,1223
03/02/2005,13:35,1133.25,1133.50,1132.75,1133.00,1121,2699
03/02/2005,13:36,1132.75,1133.00,1131.00,1131.50,3387,10518
03/02/2005,13:37,1131.25,1131.50,1130.50,1131.00,2886,4453
03/02/2005,13:38,1131.00,1131.50,1131.00,1131.50,1556,1357
03/02/2005,13:39,1131.50,1132.25,1131.25,1132.00,1669,258
03/02/2005,13:40,1132.25,1132.25,1131.25,1131.25,589,3101
03/02/2005,13:41,1131.25,1131.75,1131.25,1131.50,907,1052
03/02/2005,13:42,1131.50,1131.75,1131.25,1131.50,437,595
03/02/2005,13:43,1131.50,1131.75,1130.50,1131.00,2054,3181
03/02/2005,13:44,1131.00,1131.50,1130.75,1131.00,1431,694
03/02/2005,13:45,1130.75,1131.25,1130.50,1130.50,470,893
03/02/2005,13:46,1130.75,1130.75,1129.75,1130.75,4076,6081
03/02/2005,13:47,1130.75,1131.00,1130.00,1130.25,1887,2963
03/02/2005,13:48,1130.25,1131.50,1130.25,1131.25,3456,548
03/02/2005,13:49,1131.50,1131.75,1131.00,1131.00,1233,1106
03/02/2005,13:50,1131.00,1131.25,1130.00,1130.00,579,3454
03/02/2005,13:51,1130.25,1130.75,1130.00,1130.75,842,581
03/02/2005,13:52,1130.75,1131.00,1130.25,1130.50,653,734
03/02/2005,13:53,1130.75,1131.25,1130.50,1131.25,1795,390
03/02/2005,13:54,1131.25,1131.50,1130.75,1131.50,628,917
03/02/2005,13:55,1131.25,1131.50,1131.00,1131.00,63,481
03/02/2005,13:56,1131.00,1131.75,1130.75,1131.75,1528,738
03/02/2005,13:57,1131.50,1132.50,1131.50,1132.25,3511,1077
03/02/2005,13:58,1132.25,1132.50,1131.75,1131.75,567,1458
03/02/2005,13:59,1131.75,1132.00,1131.75,1131.75,93,379
03/02/2005,14:00,1132.00,1132.00,1131.25,1131.25,68,1023
03/02/2005,14:01,1131.25,1132.25,1131.25,1132.25,1537,601
03/02/2005,14:02,1132.00,1132.25,1131.50,1131.75,149,1083
03/02/2005,14:03,1131.50,1132.50,1131.50,1132.25,695,381
03/02/2005,14:04,1132.00,1132.50,1132.00,1132.25,371,205
03/02/2005,14:05,1132.50,1132.75,1132.00,1132.25,243,683
03/02/2005,14:06,1132.00,1132.75,1132.00,1132.50,1185,423
03/02/2005,14:07,1132.50,1132.75,1132.00,1132.00,268,633
03/02/2005,14:08,1132.00,1132.25,1131.75,1132.25,522,701
03/02/2005,14:09,1132.00,1133.00,1132.00,1133.00,1024,130
03/02/2005,14:10,1133.00,1134.00,1132.75,1134.00,5366,1231
03/02/2005,14:11,1133.75,1134.00,1133.50,1133.75,869,534
03/02/2005,14:12,1133.50,1133.75,1133.50,1133.50,82,210
03/02/2005,14:13,1133.50,1134.25,1133.25,1133.25,2307,1401
03/02/2005,14:14,1133.25,1133.75,1132.75,1133.00,304,1395
03/02/2005,14:15,1133.00,1133.25,1132.75,1133.00,471,268
03/02/2005,14:16,1133.00,1133.25,1132.75,1133.00,209,243
03/02/2005,14:17,1133.25,1133.25,1132.75,1132.75,6,548
03/02/2005,14:18,1132.75,1133.00,1132.75,1133.00,47,34
03/02/2005,14:19,1133.00,1133.00,1132.75,1132.75,622,20
03/02/2005,14:20,1132.75,1133.00,1132.25,1132.50,168,2099
03/02/2005,14:21,1132.25,1133.25,1132.25,1133.00,1177,409
03/02/2005,14:22,1133.00,1133.25,1132.50,1133.25,582,463
03/02/2005,14:23,1133.25,1133.25,1132.75,1133.00,260,186
03/02/2005,14:24,1132.75,1133.25,1132.75,1133.25,85,38
03/02/2005,14:25,1133.00,1133.75,1133.00,1133.50,2028,1048
03/02/2005,14:26,1133.50,1134.00,1133.25,1133.75,1074,607
03/02/2005,14:27,1133.75,1134.00,1133.50,1133.50,167,213
03/02/2005,14:28,1133.75,1134.00,1133.50,1133.75,218,96
03/02/2005,14:29,1133.75,1134.50,1133.75,1134.25,2518,166
03/02/2005,14:30,1134.25,1134.75,1134.00,1134.50,1732,703
03/02/2005,14:31,1134.75,1135.50,1134.50,1135.25,3752,806
03/02/2005,14:32,1135.25,1135.50,1134.75,1134.75,333,1810
03/02/2005,14:33,1134.75,1135.00,1134.25,1134.25,140,1014
03/02/2005,14:34,1134.25,1134.75,1134.25,1134.25,233,483
03/02/2005,14:35,1134.50,1135.00,1134.50,1134.75,2566,557
03/02/2005,14:36,1134.75,1135.00,1134.25,1134.75,282,549
03/02/2005,14:37,1134.75,1135.00,1134.75,1135.00,407,207
03/02/2005,14:38,1135.00,1135.25,1134.75,1135.00,883,71
03/02/2005,14:39,1135.00,1135.25,1134.75,1135.00,3065,857
03/02/2005,14:40,1134.75,1134.75,1134.25,1134.75,473,904
03/02/2005,14:41,1134.50,1134.75,1133.75,1134.25,458,2030
03/02/2005,14:42,1134.00,1134.25,1134.00,1134.00,57,979
03/02/2005,14:43,1134.25,1134.25,1133.75,1133.75,480,484
03/02/2005,14:44,1133.75,1134.50,1133.75,1134.50,1718,123
03/02/2005,14:45,1134.50,1135.00,1134.25,1134.75,1715,624
03/02/2005,14:46,1134.75,1135.00,1134.50,1134.50,299,501
03/02/2005,14:47,1134.75,1135.00,1134.25,1134.50,604,1359
03/02/2005,14:48,1134.50,1134.75,1134.25,1134.50,197,294
03/02/2005,14:49,1134.50,1134.75,1134.25,1134.75,409,55
03/02/2005,14:50,1134.50,1134.75,1134.50,1134.75,60,32
03/02/2005,14:51,1134.75,1134.75,1134.25,1134.25,8,720
03/02/2005,14:52,1134.25,1134.50,1134.00,1134.25,14,782
03/02/2005,14:53,1134.00,1134.25,1133.75,1133.75,65,1107
03/02/2005,14:54,1133.75,1134.00,1133.50,1133.50,95,2109
03/02/2005,14:55,1133.50,1133.75,1133.25,1133.75,1086,806
03/02/2005,14:56,1133.50,1133.75,1133.50,1133.50,262,541
03/02/2005,14:57,1133.75,1134.00,1133.50,1134.00,1213,56
03/02/2005,14:58,1134.00,1134.00,1133.75,1133.75,1299,98
03/02/2005,14:59,1134.00,1134.00,1133.50,1133.50,390,651
03/02/2005,15:00,1133.75,1133.75,1133.25,1133.50,2005,2961
03/02/2005,15:01,1133.25,1133.75,1133.25,1133.75,1224,2190
03/02/2005,15:02,1133.75,1134.25,1133.50,1133.75,1937,583
03/02/2005,15:03,1133.75,1134.00,1133.75,1134.00,283,270
03/02/2005,15:04,1134.00,1134.00,1133.75,1134.00,268,706
03/02/2005,15:05,1133.75,1134.00,1133.75,1134.00,283,5
03/02/2005,15:06,1134.00,1134.00,1133.75,1133.75,297,237
03/02/2005,15:07,1133.75,1134.00,1133.75,1133.75,23,849
03/02/2005,15:08,1133.75,1133.75,1133.50,1133.75,144,58
03/02/2005,15:09,1133.50,1134.00,1133.50,1134.00,1134,71
03/02/2005,15:10,1134.00,1134.00,1133.50,1133.50,373,1695
03/02/2005,15:11,1133.75,1133.75,1133.25,1133.50,582,1642
03/02/2005,15:12,1133.50,1133.50,1133.00,1133.25,169,3621
03/02/2005,15:13,1133.00,1133.25,1133.00,1133.25,727,496
03/02/2005,15:14,1133.00,1133.25,1133.00,1133.00,253,315
03/02/2005,15:15,1133.00,1133.25,1132.50,1132.50,1072,6219
03/02/2005,15:16,1132.75,1132.75,1132.75,1132.75,85,0
03/02/2005,15:31,1132.75,1133.25,1132.75,1133.00,161,45
03/02/2005,15:32,1132.75,1133.00,1132.75,1133.00,56,33
03/02/2005,15:33,1133.00,1133.00,1133.00,1133.00,35,0
03/02/2005,15:34,1132.75,1133.00,1132.75,1133.00,15,1
03/02/2005,15:35,1133.00,1133.00,1132.75,1132.75,2,5
03/02/2005,15:36,1132.75,1132.75,1132.75,1132.75,0,1
03/02/2005,15:37,1132.75,1132.75,1132.75,1132.75,0,1
03/02/2005,15:38,1132.75,1133.00,1132.75,1133.00,6,2
03/02/2005,15:39,1132.75,1132.75,1132.75,1132.75,0,1
03/02/2005,15:42,1132.75,1132.75,1132.75,1132.75,0,254
03/02/2005,15:43,1132.75,1132.75,1132.75,1132.75,0,22
03/02/2005,15:44,1132.75,1132.75,1132.50,1132.50,0,345
03/02/2005,15:45,1132.50,1132.75,1132.50,1132.50,6,92
03/02/2005,15:46,1132.25,1132.50,1132.25,1132.50,2,3
03/02/2005,15:47,1132.50,1132.50,1132.25,1132.50,57,71
03/02/2005,15:48,1132.25,1132.50,1132.25,1132.50,4,7
03/02/2005,15:49,1132.50,1132.50,1132.50,1132.50,7,0
03/02/2005,15:51,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,15:52,1132.50,1132.50,1132.25,1132.50,9,2
03/02/2005,15:53,1132.25,1132.25,1132.25,1132.25,0,26
03/02/2005,15:54,1132.25,1132.25,1132.25,1132.25,0,13
03/02/2005,15:55,1132.25,1132.25,1132.25,1132.25,0,5
03/02/2005,15:56,1132.25,1132.25,1132.00,1132.25,14,135
03/02/2005,15:57,1132.25,1132.25,1132.00,1132.25,109,30
03/02/2005,15:58,1132.25,1132.25,1132.00,1132.00,31,14
03/02/2005,15:59,1132.25,1132.25,1132.25,1132.25,10,0
03/02/2005,16:00,1132.50,1132.50,1132.50,1132.50,14,0
03/02/2005,17:01,1132.50,1132.50,1132.50,1132.50,15,0
03/02/2005,17:02,1132.50,1132.50,1132.50,1132.50,18,0
03/02/2005,17:03,1132.25,1132.50,1132.25,1132.25,1,21
03/02/2005,17:04,1132.50,1132.50,1132.25,1132.25,1,25
03/02/2005,17:05,1132.25,1132.25,1132.25,1132.25,0,18
03/02/2005,17:06,1132.25,1132.25,1132.00,1132.00,0,26
03/02/2005,17:07,1132.00,1132.00,1131.75,1132.00,4,85
03/02/2005,17:08,1132.25,1132.25,1132.25,1132.25,2,0
03/02/2005,17:09,1132.00,1132.00,1132.00,1132.00,0,20
03/02/2005,17:10,1132.00,1132.00,1131.75,1131.75,0,20
03/02/2005,17:11,1131.75,1132.00,1131.75,1132.00,2,22
03/02/2005,17:12,1132.00,1132.00,1132.00,1132.00,40,0
03/02/2005,17:13,1131.75,1132.00,1131.75,1131.75,2,29
03/02/2005,17:14,1131.75,1131.75,1131.50,1131.50,0,86
03/02/2005,17:15,1131.50,1131.75,1131.50,1131.75,55,3
03/02/2005,17:16,1131.75,1132.00,1131.75,1132.00,67,0
03/02/2005,17:17,1132.00,1132.00,1132.00,1132.00,3,0
03/02/2005,17:18,1132.00,1132.00,1132.00,1132.00,2,0
03/02/2005,17:22,1131.75,1131.75,1131.75,1131.75,0,3
03/02/2005,17:23,1131.75,1131.75,1131.75,1131.75,0,1
03/02/2005,17:26,1132.00,1132.00,1132.00,1132.00,93,0
03/02/2005,17:27,1132.00,1132.00,1132.00,1132.00,2,0
03/02/2005,17:28,1132.00,1132.25,1132.00,1132.25,4,0
03/02/2005,17:29,1132.25,1132.25,1132.00,1132.00,3,50
03/02/2005,17:30,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,17:33,1132.25,1132.25,1132.25,1132.25,5,0
03/02/2005,17:34,1132.25,1132.25,1132.25,1132.25,15,0
03/02/2005,17:35,1132.25,1132.25,1132.25,1132.25,6,0
03/02/2005,17:38,1132.25,1132.25,1132.25,1132.25,10,0
03/02/2005,17:39,1132.25,1132.25,1132.25,1132.25,6,0
03/02/2005,17:40,1132.25,1132.25,1132.25,1132.25,10,0
03/02/2005,17:42,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,17:44,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,17:45,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,17:47,1132.50,1132.50,1132.50,1132.50,4,0
03/02/2005,17:48,1132.25,1132.25,1132.00,1132.00,0,26
03/02/2005,17:50,1132.25,1132.25,1132.25,1132.25,9,0
03/02/2005,17:52,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,17:53,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,17:56,1132.00,1132.00,1132.00,1132.00,0,2
03/02/2005,17:57,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,17:58,1132.25,1132.25,1132.25,1132.25,17,0
03/02/2005,18:02,1132.25,1132.25,1132.25,1132.25,5,0
03/02/2005,18:03,1132.25,1132.25,1132.25,1132.25,56,0
03/02/2005,18:04,1132.25,1132.25,1132.25,1132.25,15,0
03/02/2005,18:05,1132.25,1132.25,1132.25,1132.25,11,0
03/02/2005,18:11,1132.25,1132.25,1132.25,1132.25,3,0
03/02/2005,18:12,1132.00,1132.25,1132.00,1132.00,2,2
03/02/2005,18:13,1132.25,1132.25,1132.00,1132.00,5,6
03/02/2005,18:14,1132.00,1132.00,1132.00,1132.00,0,15
03/02/2005,18:15,1132.00,1132.00,1132.00,1132.00,0,5
03/02/2005,18:16,1132.00,1132.00,1132.00,1132.00,0,5
03/02/2005,18:17,1132.00,1132.25,1132.00,1132.25,2,8
03/02/2005,18:18,1132.25,1132.25,1132.25,1132.25,9,0
03/02/2005,18:23,1132.00,1132.25,1132.00,1132.25,10,2
03/02/2005,18:24,1132.00,1132.00,1132.00,1132.00,0,2
03/02/2005,18:25,1132.00,1132.25,1132.00,1132.25,18,1
03/02/2005,18:26,1132.25,1132.25,1132.25,1132.25,8,0
03/02/2005,18:30,1132.25,1132.25,1132.25,1132.25,9,0
03/02/2005,18:31,1132.25,1132.50,1132.25,1132.50,11,0
03/02/2005,18:32,1132.25,1132.50,1132.25,1132.50,5,3
03/02/2005,18:33,1132.25,1132.25,1132.25,1132.25,0,5
03/02/2005,18:35,1132.00,1132.00,1132.00,1132.00,0,3
03/02/2005,18:36,1132.25,1132.25,1132.25,1132.25,2,0
03/02/2005,18:37,1132.00,1132.00,1132.00,1132.00,0,16
03/02/2005,18:39,1132.00,1132.00,1132.00,1132.00,0,105
03/02/2005,18:40,1132.00,1132.00,1132.00,1132.00,0,25
03/02/2005,18:42,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,18:45,1132.25,1132.25,1132.25,1132.25,2,0
03/02/2005,18:46,1132.25,1132.25,1132.25,1132.25,11,0
03/02/2005,18:55,1132.25,1132.25,1132.25,1132.25,10,0
03/02/2005,18:57,1132.00,1132.00,1132.00,1132.00,0,5
03/02/2005,18:58,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,18:59,1132.25,1132.25,1132.00,1132.00,21,1
03/02/2005,19:00,1132.25,1132.25,1132.25,1132.25,9,0
03/02/2005,19:01,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,19:02,1132.25,1132.25,1132.25,1132.25,3,0
03/02/2005,19:06,1132.50,1132.50,1132.50,1132.50,4,0
03/02/2005,19:07,1132.25,1132.25,1132.25,1132.25,0,2
03/02/2005,19:10,1132.25,1132.25,1132.25,1132.25,0,4
03/02/2005,19:14,1132.25,1132.25,1132.25,1132.25,0,3
03/02/2005,19:15,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,19:23,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,19:26,1132.50,1132.50,1132.50,1132.50,5,0
03/02/2005,19:32,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,19:33,1132.50,1132.50,1132.50,1132.50,1,0
03/02/2005,19:34,1132.50,1132.50,1132.50,1132.50,2,0
03/02/2005,19:35,1132.50,1132.50,1132.50,1132.50,5,0
03/02/2005,19:36,1132.50,1132.50,1132.50,1132.50,1,0
03/02/2005,19:38,1132.50,1132.50,1132.25,1132.25,1,1
03/02/2005,19:43,1132.25,1132.50,1132.25,1132.25,1,2
03/02/2005,19:48,1132.25,1132.25,1132.25,1132.25,0,2
03/02/2005,19:50,1132.50,1132.50,1132.25,1132.25,1,22
03/02/2005,19:55,1132.50,1132.50,1132.50,1132.50,2,0
03/02/2005,20:01,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,20:06,1132.25,1132.25,1132.25,1132.25,0,7
03/02/2005,20:08,1132.50,1132.50,1132.50,1132.50,1,0
03/02/2005,20:10,1132.50,1132.50,1132.25,1132.25,5,5
03/02/2005,20:11,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,20:13,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,20:15,1132.50,1132.50,1132.25,1132.25,1,16
03/02/2005,20:16,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,20:20,1132.25,1132.25,1132.25,1132.25,0,7
03/02/2005,20:21,1132.25,1132.25,1132.25,1132.25,0,2
03/02/2005,20:24,1132.25,1132.50,1132.25,1132.25,1,8
03/02/2005,20:27,1132.25,1132.25,1132.25,1132.25,0,2
03/02/2005,20:28,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,20:30,1132.25,1132.25,1132.25,1132.25,0,4
03/02/2005,20:31,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,20:32,1132.25,1132.25,1132.25,1132.25,0,3
03/02/2005,20:33,1132.25,1132.25,1132.00,1132.00,0,31
03/02/2005,20:43,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,20:44,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,20:49,1132.00,1132.25,1132.00,1132.25,2,1
03/02/2005,20:51,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,20:52,1132.00,1132.00,1132.00,1132.00,0,2
03/02/2005,20:56,1132.00,1132.25,1132.00,1132.25,10,2
03/02/2005,21:04,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,21:09,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,21:19,1132.25,1132.25,1132.25,1132.25,14,0
03/02/2005,21:21,1132.50,1132.50,1132.50,1132.50,1,0
03/02/2005,21:25,1132.25,1132.25,1132.25,1132.25,0,7
03/02/2005,21:26,1132.50,1132.50,1132.25,1132.25,2,1
03/02/2005,21:27,1132.25,1132.25,1132.25,1132.25,0,2
03/02/2005,21:29,1132.25,1132.25,1132.25,1132.25,0,2
03/02/2005,21:31,1132.25,1132.25,1132.00,1132.00,0,18
03/02/2005,21:32,1132.25,1132.25,1132.25,1132.25,11,0
03/02/2005,21:35,1132.25,1132.25,1132.25,1132.25,20,0
03/02/2005,21:36,1132.25,1132.25,1132.25,1132.25,10,0
03/02/2005,21:39,1132.50,1132.50,1132.50,1132.50,4,0
03/02/2005,21:42,1132.50,1132.50,1132.50,1132.50,2,0
03/02/2005,21:43,1132.50,1132.50,1132.50,1132.50,2,0
03/02/2005,21:44,1132.25,1132.25,1132.25,1132.25,0,2
03/02/2005,21:59,1132.50,1132.50,1132.50,1132.50,1,0
03/02/2005,22:01,1132.50,1132.50,1132.50,1132.50,1,0
03/02/2005,22:04,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,22:09,1132.25,1132.25,1132.25,1132.25,0,3
03/02/2005,22:14,1132.50,1132.50,1132.50,1132.50,2,0
03/02/2005,22:18,1132.50,1132.50,1132.50,1132.50,11,0
03/02/2005,22:22,1132.50,1132.50,1132.50,1132.50,1,0
03/02/2005,22:30,1132.50,1132.50,1132.50,1132.50,3,0
03/02/2005,22:33,1132.25,1132.25,1132.25,1132.25,0,1
03/02/2005,22:34,1132.25,1132.25,1132.25,1132.25,0,2
03/02/2005,22:44,1132.25,1132.25,1132.25,1132.25,0,3
03/02/2005,22:45,1132.50,1132.50,1132.50,1132.50,6,0
03/02/2005,22:53,1132.25,1132.25,1132.25,1132.25,0,4
03/02/2005,23:04,1132.25,1132.25,1132.25,1132.25,0,27
03/02/2005,23:07,1132.00,1132.00,1132.00,1132.00,0,21
03/02/2005,23:10,1132.00,1132.25,1132.00,1132.25,1,6
03/02/2005,23:12,1132.25,1132.25,1132.25,1132.25,10,0
03/02/2005,23:13,1132.00,1132.00,1132.00,1132.00,0,6
03/02/2005,23:15,1132.00,1132.00,1132.00,1132.00,0,2
03/02/2005,23:16,1132.00,1132.00,1132.00,1132.00,0,6
03/02/2005,23:19,1132.00,1132.00,1132.00,1132.00,0,6
03/02/2005,23:22,1132.00,1132.00,1132.00,1132.00,0,6
03/02/2005,23:25,1132.00,1132.00,1132.00,1132.00,0,6
03/02/2005,23:28,1132.00,1132.00,1132.00,1132.00,0,6
03/02/2005,23:31,1132.00,1132.00,1132.00,1132.00,0,3
03/02/2005,23:43,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,23:44,1132.25,1132.25,1132.25,1132.25,5,0
03/02/2005,23:45,1132.25,1132.25,1132.00,1132.00,5,3
03/02/2005,23:50,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,23:52,1132.25,1132.25,1132.25,1132.25,1,0
03/02/2005,23:57,1132.25,1132.25,1132.25,1132.25,1,0
03/03/2005,00:01,1132.25,1132.25,1132.25,1132.25,5,0
03/03/2005,00:04,1132.25,1132.25,1132.25,1132.25,1,0
03/03/2005,00:05,1132.25,1132.25,1132.25,1132.25,1,0
03/03/2005,00:07,1132.50,1132.50,1132.50,1132.50,15,0
03/03/2005,00:10,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,00:11,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,00:13,1132.25,1132.25,1132.25,1132.25,0,2
03/03/2005,00:16,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,00:18,1132.25,1132.25,1132.25,1132.25,0,10
03/03/2005,00:19,1132.25,1132.25,1132.25,1132.25,0,2
03/03/2005,00:23,1132.25,1132.25,1132.25,1132.25,0,2
03/03/2005,00:26,1132.25,1132.25,1132.25,1132.25,0,4
03/03/2005,00:28,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,00:48,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,00:50,1132.25,1132.50,1132.25,1132.50,1,4
03/03/2005,00:53,1132.50,1132.50,1132.25,1132.25,2,1
03/03/2005,00:54,1132.50,1132.50,1132.50,1132.50,74,0
03/03/2005,00:55,1132.50,1132.50,1132.50,1132.50,3,0
03/03/2005,00:57,1132.75,1132.75,1132.75,1132.75,1,0
03/03/2005,00:58,1132.75,1132.75,1132.75,1132.75,1,0
03/03/2005,00:59,1132.75,1132.75,1132.50,1132.50,1,1
03/03/2005,01:01,1132.75,1132.75,1132.75,1132.75,9,0
03/03/2005,01:02,1132.75,1132.75,1132.75,1132.75,2,0
03/03/2005,01:04,1132.50,1132.50,1132.25,1132.25,0,59
03/03/2005,01:05,1132.50,1132.50,1132.25,1132.25,6,4
03/03/2005,01:12,1132.25,1132.25,1132.25,1132.25,0,2
03/03/2005,01:13,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,01:14,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,01:15,1132.25,1132.50,1132.25,1132.50,11,2
03/03/2005,01:16,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,01:18,1132.50,1132.50,1132.50,1132.50,1,0
03/03/2005,01:22,1132.50,1132.50,1132.50,1132.50,2,0
03/03/2005,01:23,1132.50,1132.50,1132.50,1132.50,1,0
03/03/2005,01:25,1132.50,1132.50,1132.50,1132.50,51,0
03/03/2005,01:26,1132.50,1132.50,1132.50,1132.50,3,0
03/03/2005,01:28,1132.50,1132.50,1132.50,1132.50,1,0
03/03/2005,01:29,1132.50,1132.50,1132.50,1132.50,1,0
03/03/2005,01:34,1132.75,1132.75,1132.75,1132.75,1,0
03/03/2005,01:36,1132.50,1132.50,1132.50,1132.50,0,34
03/03/2005,01:38,1132.50,1132.50,1132.50,1132.50,0,30
03/03/2005,01:39,1132.50,1132.50,1132.50,1132.50,0,2
03/03/2005,01:41,1132.25,1132.25,1132.25,1132.25,0,5
03/03/2005,01:42,1132.25,1132.50,1132.25,1132.50,13,5
03/03/2005,01:43,1132.50,1132.50,1132.50,1132.50,1,0
03/03/2005,01:47,1132.50,1132.75,1132.50,1132.75,2,0
03/03/2005,01:49,1132.75,1132.75,1132.50,1132.50,1,21
03/03/2005,01:53,1132.25,1132.25,1132.25,1132.25,0,54
03/03/2005,01:54,1132.50,1132.50,1132.50,1132.50,67,0
03/03/2005,01:56,1132.50,1132.50,1132.50,1132.50,37,0
03/03/2005,01:57,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,01:59,1132.25,1132.25,1132.25,1132.25,0,1
03/03/2005,02:00,1132.50,1132.50,1132.50,1132.50,67,0
03/03/2005,02:01,1132.50,1132.50,1132.50,1132.50,37,0
03/03/2005,02:02,1132.50,1132.75,1132.50,1132.75,58,0
03/03/2005,02:03,1132.75,1133.00,1132.75,1133.00,128,0
03/03/2005,02:04,1133.00,1133.25,1133.00,1133.25,35,0
03/03/2005,02:05,1133.25,1133.50,1133.25,1133.50,97,22
03/03/2005,02:06,1133.25,1133.50,1133.00,1133.00,2,111
03/03/2005,02:07,1133.25,1133.25,1133.00,1133.25,81,45
03/03/2005,02:08,1133.50,1133.75,1133.50,1133.50,211,10
03/03/2005,02:09,1133.50,1133.75,1133.50,1133.75,16,47
03/03/2005,02:10,1133.75,1134.25,1133.75,1134.25,280,34
03/03/2005,02:11,1134.25,1135.00,1134.25,1134.50,302,36
03/03/2005,02:12,1134.75,1134.75,1134.50,1134.50,3,11
03/03/2005,02:13,1134.50,1134.50,1134.50,1134.50,0,17
03/03/2005,02:14,1134.50,1134.75,1134.50,1134.75,2,40
03/03/2005,02:15,1134.75,1134.75,1134.75,1134.75,50,0
03/03/2005,02:16,1134.50,1134.50,1134.50,1134.50,0,5
03/03/2005,02:17,1134.50,1134.50,1134.25,1134.25,0,75
03/03/2005,02:18,1134.25,1134.25,1134.25,1134.25,0,6
03/03/2005,02:19,1134.25,1134.25,1134.25,1134.25,0,93
03/03/2005,02:20,1134.25,1134.25,1134.25,1134.25,0,9
03/03/2005,02:21,1134.25,1134.25,1134.25,1134.25,0,5
03/03/2005,02:22,1134.25,1134.25,1134.25,1134.25,0,43
03/03/2005,02:23,1134.25,1134.25,1134.25,1134.25,0,33
03/03/2005,02:24,1134.25,1134.50,1134.25,1134.50,1,19
03/03/2005,02:26,1134.50,1134.50,1134.50,1134.50,60,0
03/03/2005,02:27,1134.50,1134.75,1134.50,1134.75,57,0
03/03/2005,02:28,1134.50,1134.50,1134.50,1134.50,0,88
03/03/2005,02:29,1134.50,1134.75,1134.50,1134.75,5,1
03/03/2005,02:30,1134.50,1134.50,1134.50,1134.50,0,96
03/03/2005,02:31,1134.50,1134.50,1134.25,1134.25,0,25
03/03/2005,02:32,1134.25,1134.25,1134.25,1134.25,0,20
03/03/2005,02:34,1134.25,1134.25,1134.25,1134.25,0,51
03/03/2005,02:36,1134.00,1134.00,1134.00,1134.00,0,124
03/03/2005,02:37,1134.00,1134.00,1134.00,1134.00,0,32
03/03/2005,02:38,1134.25,1134.25,1134.00,1134.00,2,1
03/03/2005,02:39,1134.25,1134.25,1134.25,1134.25,48,0
03/03/2005,02:40,1134.25,1134.25,1134.00,1134.25,8,2
03/03/2005,02:41,1134.00,1134.00,1134.00,1134.00,0,3
03/03/2005,02:42,1134.00,1134.00,1133.50,1133.50,0,110
03/03/2005,02:43,1133.75,1133.75,1133.50,1133.50,5,25
03/03/2005,02:44,1133.75,1133.75,1133.75,1133.75,29,0
03/03/2005,02:46,1133.75,1133.75,1133.75,1133.75,11,0
03/03/2005,02:47,1133.75,1133.75,1133.75,1133.75,6,0
03/03/2005,02:51,1133.50,1133.50,1133.50,1133.50,0,15
03/03/2005,02:52,1133.50,1133.50,1133.50,1133.50,0,5
03/03/2005,02:53,1133.75,1133.75,1133.75,1133.75,22,0
03/03/2005,02:54,1133.75,1133.75,1133.75,1133.75,33,0
03/03/2005,02:55,1133.75,1133.75,1133.75,1133.75,20,0
03/03/2005,02:58,1134.00,1134.00,1133.75,1133.75,1,1
03/03/2005,02:59,1134.00,1134.00,1134.00,1134.00,52,0
03/03/2005,03:00,1134.00,1134.25,1134.00,1134.25,70,0
03/03/2005,03:01,1134.25,1134.25,1134.00,1134.00,26,5
03/03/2005,03:02,1134.00,1134.25,1134.00,1134.25,7,2
03/03/2005,03:03,1134.50,1134.50,1134.50,1134.50,184,0
03/03/2005,03:04,1134.50,1134.75,1134.50,1134.75,156,0
03/03/2005,03:05,1134.75,1135.00,1134.75,1134.75,15,58
03/03/2005,03:06,1134.75,1134.75,1134.75,1134.75,0,37
03/03/2005,03:07,1134.75,1134.75,1134.75,1134.75,0,27
03/03/2005,03:08,1134.75,1134.75,1134.75,1134.75,0,8
03/03/2005,03:09,1135.00,1135.00,1135.00,1135.00,1,0
03/03/2005,03:10,1135.00,1135.00,1135.00,1135.00,6,0
03/03/2005,03:11,1134.75,1135.00,1134.75,1134.75,1,80
03/03/2005,03:12,1134.50,1134.50,1134.50,1134.50,0,6
03/03/2005,03:13,1134.50,1134.50,1134.50,1134.50,0,2
03/03/2005,03:14,1134.50,1134.50,1134.50,1134.50,0,5
03/03/2005,03:15,1134.50,1134.75,1134.50,1134.75,15,3
03/03/2005,03:16,1134.50,1134.75,1134.50,1134.75,1,1
03/03/2005,03:17,1134.75,1134.75,1134.75,1134.75,135,0
03/03/2005,03:19,1134.75,1134.75,1134.75,1134.75,60,0
03/03/2005,03:20,1134.75,1135.00,1134.75,1135.00,19,8
03/03/2005,03:23,1134.75,1134.75,1134.75,1134.75,0,1
03/03/2005,03:24,1134.75,1134.75,1134.75,1134.75,0,14
03/03/2005,03:25,1134.75,1135.00,1134.75,1135.00,18,1
03/03/2005,03:27,1135.00,1135.00,1135.00,1135.00,24,0
03/03/2005,03:28,1134.75,1134.75,1134.75,1134.75,0,10
03/03/2005,03:29,1134.75,1134.75,1134.75,1134.75,0,52
03/03/2005,03:30,1134.75,1134.75,1134.75,1134.75,0,9
03/03/2005,03:31,1135.00,1135.50,1135.00,1135.50,849,125
03/03/2005,03:32,1135.50,1135.50,1135.00,1135.00,37,150
03/03/2005,03:33,1135.00,1135.25,1135.00,1135.25,101,3
03/03/2005,03:34,1135.25,1135.25,1135.00,1135.25,28,1
03/03/2005,03:35,1135.25,1135.25,1135.25,1135.25,30,0
03/03/2005,03:36,1135.25,1135.25,1135.25,1135.25,125,0
03/03/2005,03:37,1135.25,1135.25,1135.25,1135.25,12,0
03/03/2005,03:38,1135.00,1135.00,1135.00,1135.00,0,29
03/03/2005,03:39,1135.00,1135.00,1135.00,1135.00,0,141
03/03/2005,03:40,1135.00,1135.00,1135.00,1135.00,0,92
03/03/2005,03:41,1135.00,1135.00,1135.00,1135.00,0,61
03/03/2005,03:42,1135.25,1135.25,1135.00,1135.00,3,4
03/03/2005,03:44,1134.75,1134.75,1134.50,1134.50,0,63
03/03/2005,03:45,1134.50,1134.75,1134.50,1134.75,1,40
03/03/2005,03:46,1134.75,1134.75,1134.75,1134.75,1,0
03/03/2005,03:47,1134.75,1134.75,1134.75,1134.75,11,0
03/03/2005,03:48,1134.75,1134.75,1134.75,1134.75,67,0
03/03/2005,03:49,1135.00,1135.00,1135.00,1135.00,5,0
03/03/2005,03:50,1135.00,1135.00,1135.00,1135.00,1,0
03/03/2005,03:52,1135.00,1135.00,1135.00,1135.00,40,0
03/03/2005,03:53,1135.00,1135.00,1135.00,1135.00,1,0
03/03/2005,03:54,1135.00,1135.00,1135.00,1135.00,52,0
03/03/2005,03:55,1134.75,1134.75,1134.75,1134.75,0,2
03/03/2005,03:57,1134.75,1134.75,1134.75,1134.75,0,4
03/03/2005,03:58,1134.75,1134.75,1134.75,1134.75,0,113
03/03/2005,03:59,1134.50,1134.50,1134.50,1134.50,0,216
03/03/2005,04:00,1134.50,1134.50,1134.50,1134.50,0,55
03/03/2005,04:01,1134.50,1134.50,1134.50,1134.50,0,5
03/03/2005,04:02,1134.75,1134.75,1134.75,1134.75,57,0
03/03/2005,04:03,1134.50,1134.50,1134.50,1134.50,0,1
03/03/2005,04:05,1134.50,1134.75,1134.50,1134.75,2,5
03/03/2005,04:07,1134.50,1134.50,1134.50,1134.50,0,25
03/03/2005,04:08,1134.25,1134.25,1134.25,1134.25,0,5
03/03/2005,04:09,1134.25,1134.50,1134.25,1134.50,20,3
03/03/2005,04:10,1134.50,1134.50,1134.50,1134.50,11,0
03/03/2005,04:11,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,04:13,1134.50,1134.50,1134.50,1134.50,2,0
03/03/2005,04:14,1134.50,1134.75,1134.50,1134.50,3,1
03/03/2005,04:15,1134.50,1134.50,1134.50,1134.50,0,10
03/03/2005,04:16,1134.50,1134.50,1134.25,1134.25,0,26
03/03/2005,04:18,1134.50,1134.75,1134.50,1134.75,7,0
03/03/2005,04:20,1134.75,1134.75,1134.75,1134.75,2,0
03/03/2005,04:21,1134.75,1134.75,1134.75,1134.75,23,0
03/03/2005,04:22,1134.75,1135.00,1134.75,1135.00,12,0
03/03/2005,04:23,1135.00,1135.00,1135.00,1135.00,33,0
03/03/2005,04:24,1135.00,1135.00,1134.75,1134.75,7,1
03/03/2005,04:25,1134.75,1135.00,1134.75,1134.75,33,25
03/03/2005,04:29,1135.00,1135.00,1135.00,1135.00,1,0
03/03/2005,04:30,1134.75,1134.75,1134.75,1134.75,0,11
03/03/2005,04:31,1134.75,1134.75,1134.75,1134.75,0,1
03/03/2005,04:32,1134.75,1134.75,1134.75,1134.75,0,10
03/03/2005,04:37,1135.00,1135.25,1135.00,1135.25,170,0
03/03/2005,04:39,1135.25,1135.25,1135.25,1135.25,35,0
03/03/2005,04:40,1135.25,1135.25,1135.25,1135.25,7,0
03/03/2005,04:42,1135.50,1135.50,1135.25,1135.25,1,14
03/03/2005,04:43,1135.25,1135.25,1135.25,1135.25,0,33
03/03/2005,04:44,1135.25,1135.25,1135.00,1135.00,0,4
03/03/2005,04:45,1135.25,1135.25,1135.25,1135.25,12,0
03/03/2005,04:46,1135.50,1135.50,1135.50,1135.50,7,0
03/03/2005,04:48,1135.50,1135.50,1135.50,1135.50,1,0
03/03/2005,04:49,1135.50,1135.50,1135.25,1135.25,5,97
03/03/2005,04:50,1135.25,1135.25,1135.25,1135.25,0,5
03/03/2005,04:51,1135.00,1135.25,1135.00,1135.25,42,1
03/03/2005,04:54,1135.25,1135.25,1135.00,1135.00,1,10
03/03/2005,04:57,1135.25,1135.25,1135.00,1135.00,1,10
03/03/2005,04:59,1135.00,1135.00,1135.00,1135.00,0,1
03/03/2005,05:00,1135.00,1135.00,1135.00,1135.00,0,185
03/03/2005,05:01,1135.00,1135.00,1134.75,1134.75,0,3
03/03/2005,05:02,1135.00,1135.00,1135.00,1135.00,1,0
03/03/2005,05:03,1135.00,1135.00,1135.00,1135.00,98,0
03/03/2005,05:04,1135.00,1135.00,1134.75,1134.75,1,1
03/03/2005,05:06,1134.75,1134.75,1134.50,1134.50,0,77
03/03/2005,05:08,1135.00,1135.00,1135.00,1135.00,11,0
03/03/2005,05:09,1135.00,1135.25,1135.00,1135.00,2,6
03/03/2005,05:10,1135.00,1135.00,1134.75,1134.75,10,125
03/03/2005,05:11,1134.75,1134.75,1134.50,1134.50,0,3
03/03/2005,05:12,1134.75,1134.75,1134.75,1134.75,4,0
03/03/2005,05:14,1135.00,1135.00,1135.00,1135.00,2,0
03/03/2005,05:15,1134.75,1134.75,1134.75,1134.75,0,12
03/03/2005,05:16,1134.75,1134.75,1134.50,1134.50,0,4
03/03/2005,05:17,1134.75,1134.75,1134.50,1134.75,11,10
03/03/2005,05:19,1134.75,1134.75,1134.75,1134.75,7,0
03/03/2005,05:20,1134.75,1134.75,1134.75,1134.75,1,0
03/03/2005,05:21,1135.00,1135.00,1134.50,1134.75,2,2
03/03/2005,05:22,1134.75,1135.00,1134.75,1135.00,6,0
03/03/2005,05:23,1134.75,1135.00,1134.75,1135.00,1,10
03/03/2005,05:24,1134.75,1134.75,1134.75,1134.75,0,29
03/03/2005,05:26,1135.00,1135.00,1135.00,1135.00,161,0
03/03/2005,05:27,1134.75,1135.00,1134.75,1135.00,61,1
03/03/2005,05:28,1135.00,1135.00,1135.00,1135.00,4,0
03/03/2005,05:29,1135.25,1135.50,1135.25,1135.25,153,1
03/03/2005,05:30,1135.50,1135.75,1135.50,1135.50,306,173
03/03/2005,05:31,1135.50,1135.75,1135.50,1135.50,1,137
03/03/2005,05:32,1135.50,1135.50,1135.50,1135.50,0,16
03/03/2005,05:33,1135.50,1135.50,1135.50,1135.50,0,169
03/03/2005,05:34,1135.50,1135.50,1135.50,1135.50,0,133
03/03/2005,05:35,1135.50,1135.75,1135.50,1135.75,207,12
03/03/2005,05:36,1135.75,1135.75,1135.75,1135.75,29,0
03/03/2005,05:37,1136.00,1136.00,1135.75,1135.75,48,209
03/03/2005,05:38,1135.75,1136.00,1135.75,1135.75,1,169
03/03/2005,05:39,1135.75,1136.00,1135.75,1136.00,100,1
03/03/2005,05:40,1136.00,1136.25,1136.00,1136.25,554,6
03/03/2005,05:41,1136.25,1136.50,1136.25,1136.25,234,22
03/03/2005,05:42,1136.25,1136.25,1136.25,1136.25,0,24
03/03/2005,05:43,1136.25,1136.50,1136.25,1136.50,2,26
03/03/2005,05:44,1136.25,1136.25,1136.25,1136.25,0,120
03/03/2005,05:46,1136.25,1136.50,1136.25,1136.50,8,33
03/03/2005,05:47,1136.25,1136.50,1136.25,1136.25,1,13
03/03/2005,05:48,1136.25,1136.25,1136.25,1136.25,0,11
03/03/2005,05:49,1136.25,1136.25,1136.00,1136.00,0,143
03/03/2005,05:50,1136.25,1136.25,1136.00,1136.00,8,1
03/03/2005,05:51,1136.00,1136.25,1136.00,1136.25,170,112
03/03/2005,05:52,1136.00,1136.00,1136.00,1136.00,0,1
03/03/2005,05:53,1136.00,1136.00,1136.00,1136.00,0,210
03/03/2005,05:54,1136.00,1136.00,1136.00,1136.00,0,30
03/03/2005,05:55,1136.00,1136.00,1136.00,1136.00,0,15
03/03/2005,05:58,1135.75,1136.00,1135.75,1135.75,1,4
03/03/2005,05:59,1136.00,1136.00,1136.00,1136.00,45,0
03/03/2005,06:00,1136.00,1136.25,1136.00,1136.00,9,18
03/03/2005,06:01,1136.00,1136.00,1136.00,1136.00,0,22
03/03/2005,06:02,1136.00,1136.00,1135.75,1135.75,0,35
03/03/2005,06:03,1136.00,1136.00,1135.75,1136.00,3,1
03/03/2005,06:04,1136.00,1136.00,1135.75,1135.75,9,112
03/03/2005,06:05,1136.00,1136.00,1136.00,1136.00,11,0
03/03/2005,06:06,1136.00,1136.00,1136.00,1136.00,3,0
03/03/2005,06:07,1136.00,1136.00,1136.00,1136.00,1,0
03/03/2005,06:08,1136.00,1136.00,1136.00,1136.00,1,0
03/03/2005,06:09,1136.00,1136.00,1136.00,1136.00,120,0
03/03/2005,06:10,1136.00,1136.00,1136.00,1136.00,8,0
03/03/2005,06:11,1136.00,1136.00,1136.00,1136.00,9,0
03/03/2005,06:12,1135.75,1135.75,1135.75,1135.75,0,7
03/03/2005,06:13,1135.75,1136.00,1135.75,1135.75,1,118
03/03/2005,06:14,1135.75,1135.75,1135.50,1135.75,4,80
03/03/2005,06:15,1135.75,1135.75,1135.50,1135.75,26,1
03/03/2005,06:16,1135.75,1135.75,1135.75,1135.75,1,0
03/03/2005,06:17,1135.75,1135.75,1135.75,1135.75,1,0
03/03/2005,06:19,1135.50,1135.50,1135.50,1135.50,0,12
03/03/2005,06:20,1135.50,1135.50,1135.50,1135.50,0,1
03/03/2005,06:21,1135.50,1135.75,1135.50,1135.75,101,1
03/03/2005,06:22,1135.75,1136.00,1135.75,1135.75,9,159
03/03/2005,06:23,1135.75,1136.00,1135.75,1136.00,4,1
03/03/2005,06:24,1136.00,1136.00,1135.75,1135.75,12,51
03/03/2005,06:25,1135.75,1135.75,1135.75,1135.75,0,72
03/03/2005,06:26,1135.75,1135.75,1135.75,1135.75,0,1
03/03/2005,06:27,1135.75,1135.75,1135.50,1135.75,1,152
03/03/2005,06:28,1135.50,1135.75,1135.25,1135.75,71,110
03/03/2005,06:29,1135.75,1135.75,1135.50,1135.75,22,1
03/03/2005,06:30,1135.75,1135.75,1135.75,1135.75,78,0
03/03/2005,06:31,1135.50,1135.75,1135.50,1135.75,40,59
03/03/2005,06:32,1135.50,1135.75,1135.50,1135.50,2,26
03/03/2005,06:33,1135.50,1135.50,1135.50,1135.50,0,11
03/03/2005,06:34,1135.50,1135.75,1135.50,1135.50,21,20
03/03/2005,06:35,1135.50,1135.50,1135.50,1135.50,0,62
03/03/2005,06:36,1135.50,1135.50,1135.50,1135.50,0,60
03/03/2005,06:37,1135.50,1135.75,1135.50,1135.75,100,17
03/03/2005,06:38,1135.75,1135.75,1135.25,1135.25,16,65
03/03/2005,06:39,1135.50,1135.75,1135.50,1135.75,56,0
03/03/2005,06:40,1135.50,1135.75,1135.25,1135.25,59,135
03/03/2005,06:41,1135.50,1135.50,1135.50,1135.50,1,0
03/03/2005,06:42,1135.25,1135.50,1135.25,1135.25,22,165
03/03/2005,06:43,1135.25,1135.25,1135.25,1135.25,0,17
03/03/2005,06:44,1135.00,1135.00,1135.00,1135.00,0,103
03/03/2005,06:45,1135.25,1135.25,1135.00,1135.00,12,2
03/03/2005,06:46,1135.25,1135.25,1135.25,1135.25,5,0
03/03/2005,06:47,1135.25,1135.25,1135.25,1135.25,6,0
03/03/2005,06:48,1135.25,1135.50,1135.25,1135.50,134,0
03/03/2005,06:49,1135.50,1135.75,1135.50,1135.75,4,0
03/03/2005,06:50,1135.75,1135.75,1135.75,1135.75,1,0
03/03/2005,06:52,1135.50,1135.50,1135.50,1135.50,0,73
03/03/2005,06:53,1135.50,1135.50,1135.50,1135.50,0,45
03/03/2005,06:54,1135.50,1135.50,1135.50,1135.50,0,7
03/03/2005,06:55,1135.75,1135.75,1135.50,1135.50,23,4
03/03/2005,06:56,1135.75,1136.00,1135.75,1135.75,155,1
03/03/2005,06:57,1136.00,1136.00,1135.75,1136.00,174,2
03/03/2005,06:58,1135.75,1136.00,1135.75,1135.75,2,10
03/03/2005,06:59,1135.75,1135.75,1135.75,1135.75,0,45
03/03/2005,07:00,1135.75,1136.00,1135.75,1136.00,222,2
03/03/2005,07:01,1136.00,1136.00,1136.00,1136.00,14,0
03/03/2005,07:02,1135.75,1135.75,1135.75,1135.75,0,3
03/03/2005,07:03,1136.00,1136.00,1136.00,1136.00,2,0
03/03/2005,07:04,1135.75,1135.75,1135.75,1135.75,0,60
03/03/2005,07:06,1135.50,1135.75,1135.50,1135.50,1,29
03/03/2005,07:07,1135.75,1135.75,1135.75,1135.75,1,0
03/03/2005,07:08,1135.75,1135.75,1135.75,1135.75,14,0
03/03/2005,07:10,1135.75,1135.75,1135.50,1135.50,1,5
03/03/2005,07:11,1135.75,1135.75,1135.50,1135.50,30,50
03/03/2005,07:12,1135.75,1135.75,1135.50,1135.50,4,78
03/03/2005,07:13,1135.50,1135.50,1135.50,1135.50,0,11
03/03/2005,07:14,1135.75,1135.75,1135.75,1135.75,8,0
03/03/2005,07:15,1135.50,1135.50,1135.50,1135.50,0,8
03/03/2005,07:16,1135.50,1135.50,1135.25,1135.25,8,102
03/03/2005,07:17,1135.50,1135.50,1135.50,1135.50,19,0
03/03/2005,07:19,1135.50,1135.50,1135.50,1135.50,257,0
03/03/2005,07:20,1135.25,1135.50,1135.25,1135.50,140,2
03/03/2005,07:21,1135.50,1135.50,1135.25,1135.25,1,1
03/03/2005,07:22,1135.50,1135.50,1135.50,1135.50,224,0
03/03/2005,07:23,1135.50,1135.50,1135.50,1135.50,101,0
03/03/2005,07:24,1135.50,1135.50,1135.50,1135.50,9,0
03/03/2005,07:25,1135.75,1135.75,1135.75,1135.75,1,0
03/03/2005,07:27,1135.50,1135.50,1135.50,1135.50,0,113
03/03/2005,07:28,1135.25,1135.25,1135.25,1135.25,0,12
03/03/2005,07:29,1135.25,1135.50,1135.25,1135.50,92,28
03/03/2005,07:30,1135.25,1135.50,1135.25,1135.50,25,131
03/03/2005,07:31,1135.50,1136.25,1135.50,1136.00,1368,1196
03/03/2005,07:32,1136.00,1136.25,1136.00,1136.25,1267,45
03/03/2005,07:33,1136.25,1136.75,1136.00,1136.50,1415,901
03/03/2005,07:34,1136.50,1136.50,1136.25,1136.25,6,437
03/03/2005,07:35,1136.25,1136.50,1136.00,1136.25,176,139
03/03/2005,07:36,1136.25,1136.25,1136.00,1136.25,92,3
03/03/2005,07:37,1136.25,1136.25,1136.00,1136.00,102,55
03/03/2005,07:38,1136.00,1136.25,1136.00,1136.25,16,2
03/03/2005,07:39,1136.25,1136.25,1136.00,1136.00,100,73
03/03/2005,07:40,1136.25,1136.25,1136.00,1136.25,7,3
03/03/2005,07:41,1136.25,1136.25,1136.00,1136.00,1,1
03/03/2005,07:42,1136.25,1136.25,1136.00,1136.25,6,1
03/03/2005,07:43,1136.25,1136.75,1136.25,1136.50,779,93
03/03/2005,07:44,1136.50,1136.75,1136.50,1136.75,919,62
03/03/2005,07:45,1136.50,1137.00,1136.50,1136.75,171,125
03/03/2005,07:46,1136.75,1137.00,1136.50,1136.50,219,252
03/03/2005,07:47,1136.75,1136.75,1136.75,1136.75,547,0
03/03/2005,07:48,1136.75,1137.00,1136.75,1137.00,165,5
03/03/2005,07:49,1137.00,1137.25,1137.00,1137.25,822,10
03/03/2005,07:50,1137.25,1137.25,1137.00,1137.25,374,29
03/03/2005,07:51,1137.25,1137.50,1137.25,1137.50,230,3
03/03/2005,07:52,1137.25,1137.50,1137.00,1137.25,87,297
03/03/2005,07:53,1137.25,1137.25,1137.00,1137.25,111,21
03/03/2005,07:54,1137.00,1137.25,1137.00,1137.00,205,289
03/03/2005,07:55,1137.00,1137.25,1137.00,1137.00,2,121
03/03/2005,07:56,1137.00,1137.25,1137.00,1137.00,6,202
03/03/2005,07:57,1137.25,1137.25,1137.00,1137.00,5,7
03/03/2005,07:58,1137.00,1137.25,1137.00,1137.00,211,11
03/03/2005,07:59,1137.25,1137.25,1137.00,1137.00,55,4
03/03/2005,08:00,1137.00,1137.25,1137.00,1137.00,6,138
03/03/2005,08:01,1137.00,1137.25,1137.00,1137.00,5,83
03/03/2005,08:02,1137.25,1137.25,1137.00,1137.00,19,29
03/03/2005,08:03,1137.00,1137.25,1137.00,1137.00,6,65
03/03/2005,08:04,1137.00,1137.00,1137.00,1137.00,0,91
03/03/2005,08:05,1137.00,1137.25,1137.00,1137.00,35,72
03/03/2005,08:06,1137.00,1137.25,1137.00,1137.00,3,120
03/03/2005,08:07,1137.00,1137.25,1136.75,1137.00,60,109
03/03/2005,08:08,1137.25,1137.25,1136.75,1136.75,4,1021
03/03/2005,08:09,1136.75,1137.00,1136.50,1136.75,92,161
03/03/2005,08:10,1136.75,1137.00,1136.75,1137.00,500,45
03/03/2005,08:11,1137.00,1137.50,1137.00,1137.50,885,9
03/03/2005,08:12,1137.50,1137.50,1137.25,1137.50,7,22
03/03/2005,08:13,1137.50,1137.50,1137.25,1137.50,235,15
03/03/2005,08:14,1137.50,1137.50,1137.25,1137.25,17,115
03/03/2005,08:15,1137.25,1137.50,1137.25,1137.25,6,130
03/03/2005,08:16,1137.25,1137.50,1137.25,1137.50,107,39
03/03/2005,08:17,1137.25,1137.50,1137.25,1137.50,53,1
03/03/2005,08:18,1137.25,1137.50,1137.25,1137.50,561,26
03/03/2005,08:19,1137.50,1137.50,1137.25,1137.25,2,14
03/03/2005,08:20,1137.25,1137.50,1137.25,1137.25,1,7
03/03/2005,08:21,1137.25,1137.50,1137.25,1137.25,24,8
03/03/2005,08:22,1137.50,1137.50,1137.25,1137.25,3,8
03/03/2005,08:23,1137.50,1137.50,1137.25,1137.25,4,128
03/03/2005,08:24,1137.25,1137.50,1137.25,1137.25,9,15
03/03/2005,08:25,1137.25,1137.50,1137.25,1137.25,4,125
03/03/2005,08:26,1137.25,1137.25,1137.00,1137.00,7,529
03/03/2005,08:27,1137.00,1137.00,1136.75,1137.00,60,180
03/03/2005,08:28,1137.00,1137.25,1137.00,1137.00,40,78
03/03/2005,08:29,1137.25,1137.25,1137.00,1137.00,16,484
03/03/2005,08:30,1137.00,1137.25,1136.75,1137.25,1519,588
03/03/2005,08:31,1137.25,1137.25,1136.50,1136.75,2795,2148
03/03/2005,08:32,1136.75,1137.00,1136.50,1137.00,3205,582
03/03/2005,08:33,1136.75,1137.25,1136.75,1137.25,1543,697
03/03/2005,08:34,1137.25,1138.00,1137.00,1137.50,4463,1351
03/03/2005,08:35,1137.50,1137.50,1137.00,1137.25,533,1466
03/03/2005,08:36,1137.00,1137.00,1136.50,1136.50,725,1622
03/03/2005,08:37,1136.75,1137.00,1136.50,1136.75,384,763
03/03/2005,08:38,1136.75,1137.00,1136.25,1136.25,487,1173
03/03/2005,08:39,1136.25,1137.25,1136.25,1137.25,1957,868
03/03/2005,08:40,1137.00,1137.25,1137.00,1137.00,188,1324
03/03/2005,08:41,1137.00,1137.75,1137.00,1137.50,3654,2351
03/03/2005,08:42,1137.75,1137.75,1137.50,1137.50,2494,461
03/03/2005,08:43,1137.50,1137.75,1137.00,1137.50,1215,1534
03/03/2005,08:44,1137.50,1137.75,1137.00,1137.00,535,615
03/03/2005,08:45,1137.25,1137.50,1136.50,1137.25,3280,1698
03/03/2005,08:46,1137.50,1137.75,1137.25,1137.75,770,263
03/03/2005,08:47,1137.75,1138.50,1137.50,1137.75,3334,851
03/03/2005,08:48,1138.00,1138.00,1137.00,1137.00,517,2850
03/03/2005,08:49,1137.00,1137.25,1137.00,1137.25,522,1164
03/03/2005,08:50,1137.25,1138.00,1137.00,1137.75,2272,1106
03/03/2005,08:51,1138.00,1138.00,1137.50,1137.75,326,568
03/03/2005,08:52,1138.00,1138.00,1137.50,1137.75,415,203
03/03/2005,08:53,1138.00,1138.00,1137.25,1137.50,762,784
03/03/2005,08:54,1137.50,1137.50,1136.50,1136.75,2974,2840
03/03/2005,08:55,1136.75,1137.50,1136.75,1137.50,2872,709
03/03/2005,08:56,1137.25,1137.75,1137.25,1137.50,670,65
03/03/2005,08:57,1137.50,1137.75,1137.00,1137.25,637,1153
03/03/2005,08:58,1137.25,1137.50,1137.00,1137.50,615,100
03/03/2005,08:59,1137.50,1137.75,1137.00,1137.75,1678,557
03/03/2005,09:00,1137.50,1137.75,1137.50,1137.50,23,751
03/03/2005,09:01,1137.50,1138.00,1137.25,1137.50,938,806
03/03/2005,09:02,1137.75,1138.00,1137.50,1137.50,421,690
03/03/2005,09:03,1137.50,1137.50,1136.00,1136.25,818,3055
03/03/2005,09:04,1136.25,1137.25,1135.75,1137.25,4943,3685
03/03/2005,09:05,1137.25,1137.50,1136.75,1137.25,2564,1401
03/03/2005,09:06,1137.25,1137.25,1137.00,1137.00,108,231
03/03/2005,09:07,1137.00,1137.50,1136.75,1137.00,1168,809
03/03/2005,09:08,1137.00,1137.75,1136.75,1137.50,1772,69
03/03/2005,09:09,1137.50,1139.00,1137.50,1138.75,7594,2691
03/03/2005,09:10,1138.75,1139.50,1138.50,1138.75,6726,2341
03/03/2005,09:11,1138.75,1139.00,1138.50,1138.75,1076,2463
03/03/2005,09:12,1138.75,1139.00,1138.75,1138.75,1928,664
03/03/2005,09:13,1139.00,1139.50,1138.75,1139.50,2628,439
03/03/2005,09:14,1139.50,1139.75,1139.00,1139.00,2365,2240
03/03/2005,09:15,1139.00,1139.25,1138.75,1139.00,1598,685
03/03/2005,09:16,1139.00,1139.50,1138.75,1139.00,597,742
03/03/2005,09:17,1138.75,1139.00,1138.25,1138.25,368,2877
03/03/2005,09:18,1138.25,1138.50,1137.75,1138.00,1575,3080
03/03/2005,09:19,1138.00,1138.25,1137.75,1138.00,492,685
03/03/2005,09:20,1138.00,1138.25,1137.75,1138.00,887,618
03/03/2005,09:21,1137.75,1138.75,1137.75,1138.75,2019,453
03/03/2005,09:22,1138.75,1138.75,1138.00,1138.00,416,1064
03/03/2005,09:23,1138.25,1138.25,1138.00,1138.00,71,141
03/03/2005,09:24,1138.25,1138.25,1137.00,1137.25,1514,3230
03/03/2005,09:25,1137.25,1137.50,1135.75,1135.75,2096,5682
03/03/2005,09:26,1135.75,1136.25,1135.50,1136.00,1878,2062
03/03/2005,09:27,1136.00,1136.25,1135.75,1136.00,614,854
03/03/2005,09:28,1136.25,1136.50,1135.50,1136.25,1425,1475
03/03/2005,09:29,1136.25,1136.50,1135.50,1135.75,1011,2028
03/03/2005,09:30,1135.75,1135.75,1135.00,1135.25,1766,1802
03/03/2005,09:31,1135.50,1135.50,1134.75,1134.75,1011,2722
03/03/2005,09:32,1134.75,1135.00,1134.50,1134.75,1285,2108
03/03/2005,09:33,1134.75,1134.75,1134.00,1134.25,1704,3078
03/03/2005,09:34,1134.25,1135.00,1134.00,1135.00,1734,1699
03/03/2005,09:35,1135.00,1135.25,1134.75,1135.00,1558,1035
03/03/2005,09:36,1135.00,1135.25,1134.75,1135.00,427,932
03/03/2005,09:37,1135.00,1135.50,1134.50,1134.50,1120,2658
03/03/2005,09:38,1134.50,1134.75,1134.25,1134.50,1532,979
03/03/2005,09:39,1134.50,1134.75,1134.25,1134.25,234,949
03/03/2005,09:40,1134.50,1134.50,1134.00,1134.25,586,511
03/03/2005,09:41,1134.50,1134.50,1134.00,1134.25,835,903
03/03/2005,09:42,1134.25,1135.00,1134.00,1134.75,1002,471
03/03/2005,09:43,1134.50,1135.00,1134.50,1134.75,435,494
03/03/2005,09:44,1134.75,1135.00,1134.25,1134.50,330,873
03/03/2005,09:45,1134.50,1134.75,1134.00,1134.50,614,1429
03/03/2005,09:46,1134.50,1134.75,1134.00,1134.75,1783,1355
03/03/2005,09:47,1134.75,1134.75,1133.75,1134.75,1737,2607
03/03/2005,09:48,1134.75,1135.25,1134.25,1135.25,3863,633
03/03/2005,09:49,1135.00,1136.00,1134.75,1135.75,2838,1573
03/03/2005,09:50,1135.75,1135.75,1135.25,1135.50,253,699
03/03/2005,09:51,1135.25,1135.75,1135.25,1135.50,173,286
03/03/2005,09:52,1135.75,1135.75,1135.00,1135.50,664,1162
03/03/2005,09:53,1135.50,1135.75,1135.25,1135.25,285,325
03/03/2005,09:54,1135.25,1136.25,1135.25,1136.25,2292,702
03/03/2005,09:55,1136.00,1136.50,1136.00,1136.00,2222,624
03/03/2005,09:56,1136.00,1136.50,1136.00,1136.25,461,287
03/03/2005,09:57,1136.25,1136.75,1136.00,1136.00,1068,889
03/03/2005,09:58,1136.00,1136.25,1136.00,1136.00,27,822
03/03/2005,09:59,1136.00,1136.25,1136.00,1136.25,27,140
03/03/2005,10:00,1136.00,1136.50,1136.00,1136.25,1117,2645
03/03/2005,10:01,1136.25,1136.50,1135.25,1135.50,279,2593
03/03/2005,10:02,1135.25,1135.75,1135.25,1135.50,702,487
03/03/2005,10:03,1135.25,1135.50,1134.75,1135.00,964,1926
03/03/2005,10:04,1135.00,1135.00,1134.25,1134.75,2200,3032
03/03/2005,10:05,1134.75,1134.75,1134.25,1134.75,576,1756
03/03/2005,10:06,1134.50,1135.00,1134.50,1134.75,970,387
03/03/2005,10:07,1134.75,1135.25,1134.75,1135.25,756,520
03/03/2005,10:08,1135.25,1135.25,1135.00,1135.25,76,48
03/03/2005,10:09,1135.00,1135.25,1134.25,1134.50,473,1114
03/03/2005,10:10,1134.25,1134.50,1133.50,1133.75,1124,5050
03/03/2005,10:11,1133.75,1134.25,1133.50,1134.00,1408,765
03/03/2005,10:12,1134.00,1134.75,1134.00,1134.50,1158,819
03/03/2005,10:13,1134.50,1134.75,1134.25,1134.75,972,312
03/03/2005,10:14,1134.50,1134.75,1134.25,1134.50,760,629
03/03/2005,10:15,1134.75,1134.75,1134.00,1134.50,180,932
03/03/2005,10:16,1134.50,1134.50,1134.00,1134.00,189,649
03/03/2005,10:17,1134.00,1134.75,1133.75,1134.50,1456,701
03/03/2005,10:18,1134.75,1135.00,1134.50,1134.50,1291,143
03/03/2005,10:19,1134.75,1134.75,1134.25,1134.25,170,670
03/03/2005,10:20,1134.25,1134.50,1134.25,1134.50,350,12
03/03/2005,10:21,1134.50,1135.00,1134.25,1134.75,961,640
03/03/2005,10:22,1134.75,1135.00,1133.25,1133.25,452,6298
03/03/2005,10:23,1133.25,1134.50,1133.25,1134.50,2169,998
03/03/2005,10:24,1134.50,1134.50,1134.25,1134.50,328,223
03/03/2005,10:25,1134.25,1134.75,1134.25,1134.75,640,90
03/03/2005,10:26,1134.50,1135.00,1134.50,1135.00,1520,91
03/03/2005,10:27,1135.00,1135.00,1134.50,1134.75,728,524
03/03/2005,10:28,1134.75,1134.75,1134.50,1134.75,99,18
03/03/2005,10:29,1134.75,1134.75,1133.75,1134.00,551,1425
03/03/2005,10:30,1134.00,1134.25,1133.25,1133.75,1041,1983
03/03/2005,10:31,1133.75,1134.00,1132.50,1133.25,3297,5478
03/03/2005,10:32,1133.25,1133.75,1133.00,1133.50,770,3783
03/03/2005,10:33,1133.50,1134.00,1133.50,1133.50,897,867
03/03/2005,10:34,1133.50,1134.00,1133.25,1133.75,2198,887
03/03/2005,10:35,1133.75,1134.00,1133.50,1133.50,303,421
03/03/2005,10:36,1133.50,1133.75,1133.25,1133.50,414,222
03/03/2005,10:37,1133.50,1133.75,1133.25,1133.50,520,860
03/03/2005,10:38,1133.50,1134.25,1133.50,1134.25,2613,641
03/03/2005,10:39,1134.25,1134.75,1134.25,1134.50,1282,544
03/03/2005,10:40,1134.50,1134.75,1134.00,1134.00,558,1035
03/03/2005,10:41,1134.00,1134.50,1134.00,1134.00,226,484
03/03/2005,10:42,1134.00,1134.50,1133.75,1134.25,1421,1253
03/03/2005,10:43,1134.25,1134.25,1134.00,1134.00,178,73
03/03/2005,10:44,1134.00,1134.25,1133.75,1133.75,152,711
03/03/2005,10:45,1133.75,1134.25,1133.75,1133.75,156,357
03/03/2005,10:46,1133.75,1134.00,1133.50,1133.75,383,314
03/03/2005,10:47,1133.75,1133.75,1132.25,1132.50,2579,5267
03/03/2005,10:48,1132.50,1132.75,1131.75,1132.00,1665,4307
03/03/2005,10:49,1132.00,1132.25,1131.25,1131.75,2348,4660
03/03/2005,10:50,1131.75,1132.00,1130.75,1131.00,1773,4873
03/03/2005,10:51,1131.00,1132.00,1131.00,1131.50,2851,1061
03/03/2005,10:52,1131.50,1131.75,1131.50,1131.75,934,814
03/03/2005,10:53,1131.75,1132.00,1131.00,1131.25,1026,1396
03/03/2005,10:54,1131.25,1131.50,1130.25,1131.25,2996,4745
03/03/2005,10:55,1131.25,1131.50,1130.75,1130.75,517,1246
03/03/2005,10:56,1131.00,1131.00,1129.75,1130.25,1643,5098
03/03/2005,10:57,1130.25,1130.25,1129.25,1129.50,1914,3541
03/03/2005,10:58,1129.50,1129.75,1128.25,1128.75,2360,8632
03/03/2005,10:59,1129.00,1129.75,1128.75,1129.50,3222,1065
03/03/2005,11:00,1129.50,1129.75,1129.25,1129.25,717,1508
03/03/2005,11:01,1129.25,1129.75,1129.25,1129.50,2176,1175
03/03/2005,11:02,1129.50,1130.25,1129.50,1130.00,2285,578
03/03/2005,11:03,1130.00,1130.25,1129.75,1130.00,1878,547
03/03/2005,11:04,1130.00,1130.25,1129.75,1130.25,1848,1203
03/03/2005,11:05,1130.50,1130.50,1130.00,1130.00,651,956
03/03/2005,11:06,1130.00,1130.50,1130.00,1130.50,1547,193
03/03/2005,11:07,1130.25,1130.75,1130.25,1130.50,1625,225
03/03/2005,11:08,1130.75,1130.75,1130.25,1130.25,541,1767
03/03/2005,11:09,1130.25,1130.75,1130.25,1130.50,580,723
03/03/2005,11:10,1130.75,1130.75,1130.00,1130.25,540,1528
03/03/2005,11:11,1130.00,1130.75,1130.00,1130.50,897,285
03/03/2005,11:12,1130.25,1130.75,1130.00,1130.25,437,614
03/03/2005,11:13,1130.00,1130.75,1129.75,1130.50,1259,1130
03/03/2005,11:14,1130.50,1130.75,1130.25,1130.25,141,429
03/03/2005,11:15,1130.25,1130.75,1130.25,1130.50,422,693
03/03/2005,11:16,1130.50,1130.75,1130.25,1130.25,90,706
03/03/2005,11:17,1130.25,1130.50,1129.75,1130.00,247,800
03/03/2005,11:18,1130.25,1130.50,1130.00,1130.50,580,264
03/03/2005,11:19,1130.50,1130.50,1130.00,1130.25,782,637
03/03/2005,11:20,1130.25,1130.50,1130.25,1130.25,138,37
03/03/2005,11:21,1130.25,1130.50,1129.50,1129.75,322,2105
03/03/2005,11:22,1129.75,1130.00,1129.25,1129.75,750,1765
03/03/2005,11:23,1129.75,1129.75,1129.50,1129.50,86,1725
03/03/2005,11:24,1129.50,1129.75,1129.00,1129.25,1255,2080
03/03/2005,11:25,1129.25,1129.75,1129.00,1129.50,1226,881
03/03/2005,11:26,1129.25,1129.75,1129.00,1129.25,681,2202
03/03/2005,11:27,1129.00,1129.50,1128.25,1128.75,1593,4924
03/03/2005,11:28,1128.50,1129.25,1128.50,1128.75,573,1364
03/03/2005,11:29,1129.00,1129.00,1128.50,1128.75,467,1567
03/03/2005,11:30,1128.75,1129.00,1128.50,1128.75,963,397
03/03/2005,11:31,1128.50,1128.75,1127.50,1127.75,1565,5493
03/03/2005,11:32,1128.00,1128.50,1127.75,1128.25,2824,1164
03/03/2005,11:33,1128.25,1128.75,1128.25,1128.50,1128,783
03/03/2005,11:34,1128.25,1129.75,1128.25,1129.50,4289,573
03/03/2005,11:35,1129.50,1129.75,1129.00,1129.25,1467,2146
03/03/2005,11:36,1129.25,1129.75,1129.00,1129.50,1112,50
03/03/2005,11:37,1129.50,1129.75,1129.25,1129.50,275,559
03/03/2005,11:38,1129.50,1129.50,1129.00,1129.25,69,390
03/03/2005,11:39,1129.25,1129.25,1129.00,1129.25,695,22
03/03/2005,11:40,1129.25,1129.25,1129.00,1129.25,475,64
03/03/2005,11:41,1129.50,1129.50,1129.25,1129.50,244,10
03/03/2005,11:42,1129.50,1130.00,1129.50,1129.75,1438,349
03/03/2005,11:43,1129.50,1129.75,1129.50,1129.50,552,17
03/03/2005,11:44,1129.50,1129.75,1129.50,1129.75,304,226
03/03/2005,11:45,1129.75,1129.75,1129.50,1129.75,640,2
03/03/2005,11:46,1129.75,1130.00,1129.50,1130.00,810,292
03/03/2005,11:47,1130.00,1130.00,1129.25,1129.25,61,1225
03/03/2005,11:48,1129.25,1129.50,1129.00,1129.50,762,642
03/03/2005,11:49,1129.25,1129.75,1129.25,1129.50,118,35
03/03/2005,11:50,1129.50,1129.75,1129.50,1129.75,5,13
03/03/2005,11:51,1129.75,1129.75,1129.75,1129.75,112,0
03/03/2005,11:52,1129.50,1129.75,1129.50,1129.75,6,44
03/03/2005,11:53,1129.75,1129.75,1129.50,1129.50,2,285
03/03/2005,11:54,1129.50,1129.75,1129.50,1129.75,277,58
03/03/2005,11:55,1129.75,1130.00,1129.75,1130.00,114,19
03/03/2005,11:56,1130.00,1130.00,1129.75,1129.75,372,13
03/03/2005,11:57,1130.00,1130.25,1130.00,1130.25,771,58
03/03/2005,11:58,1130.25,1130.25,1129.75,1130.25,999,689
03/03/2005,11:59,1130.25,1130.50,1130.00,1130.25,1086,493
03/03/2005,12:00,1130.25,1130.50,1130.00,1130.50,185,483
03/03/2005,12:01,1130.50,1130.75,1130.25,1130.75,1828,141
03/03/2005,12:02,1130.75,1130.75,1130.50,1130.50,2053,18
03/03/2005,12:03,1130.75,1130.75,1130.50,1130.75,152,496
03/03/2005,12:04,1130.50,1130.75,1130.50,1130.50,375,254
03/03/2005,12:05,1130.50,1130.75,1130.50,1130.50,191,341
03/03/2005,12:06,1130.50,1131.00,1130.25,1131.00,1986,713
03/03/2005,12:07,1131.00,1132.00,1131.00,1131.75,7781,521
03/03/2005,12:08,1132.00,1132.50,1131.75,1132.25,2733,1539
03/03/2005,12:09,1132.25,1133.50,1132.25,1132.75,4897,1634
03/03/2005,12:10,1132.75,1133.00,1132.50,1132.50,123,746
03/03/2005,12:11,1132.50,1132.75,1132.50,1132.50,107,1626
03/03/2005,12:12,1132.50,1133.75,1132.50,1133.50,2825,1392
03/03/2005,12:13,1133.50,1133.50,1132.75,1132.75,359,747
03/03/2005,12:14,1132.75,1133.00,1132.75,1132.75,279,192
03/03/2005,12:15,1133.00,1133.50,1133.00,1133.50,755,236
03/03/2005,12:16,1133.50,1134.25,1133.25,1134.25,3473,353
03/03/2005,12:17,1134.25,1134.50,1133.25,1133.25,997,2564
03/03/2005,12:18,1133.50,1134.00,1133.25,1133.75,852,408
03/03/2005,12:19,1133.75,1134.00,1133.25,1133.25,517,582
03/03/2005,12:20,1133.50,1133.50,1133.00,1133.00,216,939
03/03/2005,12:21,1133.00,1133.25,1132.75,1133.00,286,916
03/03/2005,12:22,1133.00,1133.25,1132.75,1132.75,99,290
03/03/2005,12:23,1132.75,1133.00,1132.50,1132.50,69,590
03/03/2005,12:24,1132.75,1132.75,1132.50,1132.50,195,582
03/03/2005,12:25,1132.75,1133.00,1132.50,1132.50,390,241
03/03/2005,12:26,1132.50,1132.75,1131.75,1131.75,148,1791
03/03/2005,12:27,1131.75,1132.25,1131.75,1132.25,422,80
03/03/2005,12:28,1132.25,1132.25,1131.50,1131.75,481,1746
03/03/2005,12:29,1131.75,1131.75,1131.50,1131.50,712,15
03/03/2005,12:30,1131.75,1132.00,1131.50,1132.00,404,188
03/03/2005,12:31,1132.00,1132.25,1131.75,1132.00,523,93
03/03/2005,12:32,1132.25,1132.50,1132.00,1132.00,500,332
03/03/2005,12:33,1132.25,1132.50,1132.00,1132.25,268,168
03/03/2005,12:34,1132.25,1132.50,1132.00,1132.00,246,242
03/03/2005,12:35,1132.00,1132.25,1132.00,1132.25,72,33
03/03/2005,12:36,1132.25,1132.25,1131.75,1131.75,26,808
03/03/2005,12:37,1131.75,1132.00,1131.75,1131.75,14,54
03/03/2005,12:38,1132.00,1132.25,1131.75,1131.75,336,153
03/03/2005,12:39,1132.00,1132.25,1132.00,1132.00,66,363
03/03/2005,12:40,1132.00,1132.25,1132.00,1132.25,343,15
03/03/2005,12:41,1132.25,1132.50,1132.00,1132.00,209,124
03/03/2005,12:42,1132.25,1132.75,1132.00,1132.75,648,159
03/03/2005,12:43,1132.75,1132.75,1132.25,1132.50,186,348
03/03/2005,12:44,1132.50,1132.50,1132.25,1132.50,170,10
03/03/2005,12:45,1132.50,1132.50,1132.00,1132.00,41,1047
03/03/2005,12:46,1132.00,1132.00,1131.75,1131.75,179,185
03/03/2005,12:47,1132.00,1132.00,1131.75,1131.75,23,560
03/03/2005,12:48,1131.75,1132.00,1131.50,1131.75,374,517
03/03/2005,12:49,1131.75,1132.00,1131.50,1131.75,405,443
03/03/2005,12:50,1131.75,1131.75,1131.50,1131.75,506,122
03/03/2005,12:51,1132.00,1132.75,1132.00,1132.50,1191,413
03/03/2005,12:52,1132.25,1132.50,1132.25,1132.25,7,320
03/03/2005,12:53,1132.25,1132.50,1132.25,1132.50,130,236
03/03/2005,12:54,1132.50,1133.25,1132.25,1133.25,1563,167
03/03/2005,12:55,1133.25,1133.25,1133.00,1133.00,162,653
03/03/2005,12:56,1133.00,1134.00,1133.00,1133.75,1770,514
03/03/2005,12:57,1134.00,1134.00,1133.50,1133.75,665,472
03/03/2005,12:58,1133.75,1134.00,1132.75,1132.75,39,1181
03/03/2005,12:59,1133.00,1133.25,1132.50,1133.25,830,391
03/03/2005,13:00,1133.25,1133.25,1132.75,1133.00,228,177
03/03/2005,13:01,1133.00,1133.25,1132.75,1133.25,399,136
03/03/2005,13:02,1133.00,1133.75,1133.00,1133.75,358,149
03/03/2005,13:03,1133.50,1133.75,1133.50,1133.75,43,305
03/03/2005,13:04,1133.50,1133.75,1133.00,1133.25,148,614
03/03/2005,13:05,1133.25,1134.00,1133.00,1134.00,1307,273
03/03/2005,13:06,1134.00,1134.25,1133.25,1133.50,367,1308
03/03/2005,13:07,1133.50,1133.75,1133.25,1133.50,601,193
03/03/2005,13:08,1133.50,1134.25,1133.25,1134.00,630,229
03/03/2005,13:09,1134.00,1134.75,1133.75,1134.50,2182,461
03/03/2005,13:10,1134.75,1135.25,1134.50,1134.75,2487,2087
03/03/2005,13:11,1135.00,1135.25,1134.50,1134.50,1082,715
03/03/2005,13:12,1134.50,1134.75,1134.25,1134.50,251,674
03/03/2005,13:13,1134.25,1136.00,1134.25,1135.75,4151,905
03/03/2005,13:14,1135.75,1136.00,1135.00,1135.25,607,903
03/03/2005,13:15,1135.25,1135.50,1135.00,1135.50,1373,291
03/03/2005,13:16,1135.50,1135.75,1135.50,1135.50,223,288
03/03/2005,13:17,1135.50,1136.00,1135.25,1135.25,1034,1184
03/03/2005,13:18,1135.25,1135.50,1135.25,1135.25,1106,241
03/03/2005,13:19,1135.25,1135.25,1134.50,1134.50,489,1802
03/03/2005,13:20,1134.50,1134.75,1134.25,1134.25,114,645
03/03/2005,13:21,1134.25,1134.75,1134.25,1134.25,352,806
03/03/2005,13:22,1134.25,1134.75,1134.25,1134.50,353,98
03/03/2005,13:23,1134.50,1135.25,1134.50,1135.25,624,119
03/03/2005,13:24,1135.00,1136.00,1135.00,1135.75,839,279
03/03/2005,13:25,1135.50,1135.75,1135.25,1135.50,202,448
03/03/2005,13:26,1135.50,1135.75,1135.25,1135.75,867,240
03/03/2005,13:27,1135.75,1136.00,1135.50,1135.75,902,513
03/03/2005,13:28,1135.75,1136.00,1135.25,1135.25,580,1158
03/03/2005,13:29,1135.25,1135.75,1135.00,1135.50,706,511
03/03/2005,13:30,1135.75,1136.00,1135.50,1135.50,277,560
03/03/2005,13:31,1135.50,1136.25,1135.25,1135.50,1521,1372
03/03/2005,13:32,1135.75,1135.75,1135.50,1135.50,208,456
03/03/2005,13:33,1135.50,1136.00,1135.25,1135.75,692,345
03/03/2005,13:34,1135.75,1136.25,1135.50,1136.00,506,390
03/03/2005,13:35,1136.00,1136.00,1135.75,1135.75,204,67
03/03/2005,13:36,1136.00,1136.00,1135.50,1135.75,102,414
03/03/2005,13:37,1135.75,1135.75,1135.00,1135.25,21,994
03/03/2005,13:38,1135.25,1135.50,1135.00,1135.50,432,160
03/03/2005,13:39,1135.25,1135.50,1134.50,1134.50,131,1443
03/03/2005,13:40,1134.50,1135.00,1134.50,1134.75,237,191
03/03/2005,13:41,1134.75,1135.00,1134.50,1135.00,194,196
03/03/2005,13:42,1134.75,1135.00,1134.75,1134.75,13,187
03/03/2005,13:43,1134.50,1134.75,1134.25,1134.50,321,868
03/03/2005,13:44,1134.75,1134.75,1134.25,1134.50,511,309
03/03/2005,13:45,1134.25,1134.25,1134.00,1134.00,522,762
03/03/2005,13:46,1134.00,1134.50,1134.00,1134.50,494,314
03/03/2005,13:47,1134.50,1134.50,1134.25,1134.50,357,95
03/03/2005,13:48,1134.50,1135.00,1134.50,1134.75,417,255
03/03/2005,13:49,1134.75,1134.75,1134.25,1134.25,24,253
03/03/2005,13:50,1134.25,1135.00,1134.25,1134.75,836,266
03/03/2005,13:51,1134.75,1135.00,1134.00,1134.00,68,1030
03/03/2005,13:52,1134.25,1134.25,1134.00,1134.25,339,291
03/03/2005,13:53,1134.25,1134.50,1134.00,1134.25,437,77
03/03/2005,13:54,1134.25,1134.50,1134.25,1134.25,163,24
03/03/2005,13:55,1134.50,1134.75,1134.50,1134.75,1054,11
03/03/2005,13:56,1134.75,1134.75,1134.25,1134.25,115,453
03/03/2005,13:57,1134.25,1135.00,1134.25,1135.00,1265,88
03/03/2005,13:58,1135.00,1135.25,1134.75,1135.00,371,387
03/03/2005,13:59,1135.00,1135.25,1134.75,1135.00,217,94
03/03/2005,14:00,1135.00,1135.25,1134.75,1135.00,623,688
03/03/2005,14:01,1135.00,1135.00,1134.50,1134.75,15,283
03/03/2005,14:02,1134.75,1135.00,1134.25,1135.00,226,202
03/03/2005,14:03,1135.00,1135.00,1134.75,1134.75,12,242
03/03/2005,14:04,1134.75,1134.75,1134.50,1134.75,70,72
03/03/2005,14:05,1134.50,1134.75,1134.25,1134.75,302,182
03/03/2005,14:06,1134.50,1135.25,1134.50,1134.75,1480,652
03/03/2005,14:07,1134.75,1135.00,1134.25,1135.00,589,418
03/03/2005,14:08,1135.00,1135.00,1134.75,1134.75,181,207
03/03/2005,14:09,1134.75,1135.00,1134.50,1134.75,258,18
03/03/2005,14:10,1134.75,1135.00,1134.75,1134.75,1,305
03/03/2005,14:11,1134.75,1135.00,1134.75,1134.75,6,23
03/03/2005,14:12,1135.00,1135.75,1134.75,1135.75,1822,117
03/03/2005,14:13,1135.75,1135.75,1135.25,1135.25,966,895
03/03/2005,14:14,1135.50,1135.75,1135.25,1135.50,381,34
03/03/2005,14:15,1135.50,1135.75,1134.75,1134.75,171,1088
03/03/2005,14:16,1134.75,1135.00,1134.50,1134.50,124,468
03/03/2005,14:17,1134.50,1134.75,1134.25,1134.75,920,685
03/03/2005,14:18,1134.50,1134.75,1134.50,1134.75,81,60
03/03/2005,14:19,1134.50,1134.50,1134.25,1134.25,32,511
03/03/2005,14:20,1134.25,1134.75,1134.25,1134.50,554,193
03/03/2005,14:21,1134.50,1134.75,1134.50,1134.50,44,73
03/03/2005,14:22,1134.50,1134.50,1134.25,1134.50,150,206
03/03/2005,14:23,1134.50,1134.75,1134.50,1134.75,55,33
03/03/2005,14:24,1134.50,1134.75,1134.50,1134.50,48,414
03/03/2005,14:25,1134.25,1134.50,1134.00,1134.25,510,690
03/03/2005,14:26,1134.50,1134.75,1134.25,1134.75,260,130
03/03/2005,14:27,1134.75,1135.00,1134.50,1135.00,435,21
03/03/2005,14:28,1135.00,1135.25,1134.75,1135.00,887,577
03/03/2005,14:29,1135.00,1135.25,1134.75,1135.25,336,110
03/03/2005,14:30,1135.25,1135.75,1135.25,1135.50,1624,1048
03/03/2005,14:31,1135.50,1135.75,1135.25,1135.50,390,909
03/03/2005,14:32,1135.50,1135.50,1135.00,1135.00,47,360
03/03/2005,14:33,1135.00,1135.25,1134.75,1135.00,120,506
03/03/2005,14:34,1134.75,1135.00,1134.75,1135.00,36,136
03/03/2005,14:35,1135.00,1135.00,1134.75,1135.00,155,878
03/03/2005,14:36,1134.75,1135.00,1134.75,1134.75,13,136
03/03/2005,14:37,1135.00,1135.25,1134.75,1135.00,595,123
03/03/2005,14:38,1135.25,1135.50,1135.25,1135.50,982,157
03/03/2005,14:39,1135.25,1135.75,1135.25,1135.50,939,909
03/03/2005,14:40,1135.50,1135.50,1135.00,1135.25,226,419
03/03/2005,14:41,1135.25,1135.75,1135.25,1135.50,1998,565
03/03/2005,14:42,1135.50,1135.75,1135.25,1135.50,62,418
03/03/2005,14:43,1135.50,1135.75,1135.00,1135.25,125,815
03/03/2005,14:44,1135.00,1135.50,1135.00,1135.25,257,209
03/03/2005,14:45,1135.50,1135.50,1135.25,1135.50,243,67
03/03/2005,14:46,1135.25,1135.75,1135.25,1135.50,746,735
03/03/2005,14:47,1135.50,1135.50,1135.25,1135.50,155,79
03/03/2005,14:48,1135.25,1135.75,1135.25,1135.50,449,429
03/03/2005,14:49,1135.50,1135.50,1135.00,1135.00,652,516
03/03/2005,14:50,1135.00,1135.00,1134.50,1134.50,592,2836
03/03/2005,14:51,1134.50,1134.75,1134.50,1134.50,56,1338
03/03/2005,14:52,1134.50,1134.75,1134.25,1134.50,44,1205
03/03/2005,14:53,1134.25,1134.50,1134.00,1134.25,1156,974
03/03/2005,14:54,1134.25,1134.50,1134.00,1134.00,53,1258
03/03/2005,14:55,1134.25,1134.25,1134.00,1134.00,357,365
03/03/2005,14:56,1134.00,1134.25,1133.75,1134.00,538,1700
03/03/2005,14:57,1134.00,1134.00,1133.50,1134.00,704,999
03/03/2005,14:58,1134.00,1134.00,1133.75,1133.75,257,346
03/03/2005,14:59,1133.75,1134.25,1133.75,1134.00,1894,390
03/03/2005,15:00,1134.00,1134.00,1133.50,1133.50,1283,2280
03/03/2005,15:01,1133.50,1134.00,1133.00,1134.00,2965,3984
03/03/2005,15:02,1134.00,1134.00,1133.75,1134.00,347,281
03/03/2005,15:03,1134.00,1134.00,1133.50,1133.50,178,2461
03/03/2005,15:04,1133.50,1134.00,1133.50,1133.75,932,659
03/03/2005,15:05,1133.75,1133.75,1133.50,1133.75,326,64
03/03/2005,15:06,1133.75,1133.75,1133.25,1133.50,1002,1197
03/03/2005,15:07,1133.50,1133.50,1133.00,1133.00,158,785
03/03/2005,15:08,1133.00,1133.50,1133.00,1133.50,634,19
03/03/2005,15:09,1133.50,1133.50,1133.25,1133.50,293,357
03/03/2005,15:10,1133.50,1133.50,1133.25,1133.25,53,829
03/03/2005,15:11,1133.00,1133.25,1133.00,1133.00,313,256
03/03/2005,15:12,1133.00,1133.50,1133.00,1133.25,950,294
03/03/2005,15:13,1133.50,1133.50,1133.25,1133.50,932,387
03/03/2005,15:14,1133.50,1133.50,1132.75,1133.00,371,2079
03/03/2005,15:15,1133.00,1133.25,1132.50,1133.00,2147,2234
03/03/2005,15:16,1133.00,1133.00,1132.75,1133.00,16,14
03/03/2005,15:31,1133.00,1133.00,1132.75,1132.75,13,73
03/03/2005,15:32,1132.75,1133.00,1132.75,1132.75,5,73
03/03/2005,15:33,1132.50,1132.75,1132.50,1132.50,7,138
03/03/2005,15:34,1132.50,1132.50,1132.25,1132.25,19,18
03/03/2005,15:35,1132.50,1132.50,1132.50,1132.50,39,0
03/03/2005,15:36,1132.25,1132.75,1132.25,1132.50,221,21
03/03/2005,15:37,1132.50,1132.50,1132.25,1132.50,42,6
03/03/2005,15:38,1132.75,1132.75,1132.75,1132.75,30,0
03/03/2005,15:39,1132.75,1132.75,1132.75,1132.75,15,0
03/03/2005,15:40,1132.75,1132.75,1132.50,1132.75,3,1
03/03/2005,15:41,1132.75,1132.75,1132.50,1132.50,64,1
03/03/2005,15:42,1132.50,1132.50,1132.50,1132.50,0,10
03/03/2005,15:43,1132.75,1133.00,1132.75,1132.75,75,10
03/03/2005,15:44,1132.75,1132.75,1132.75,1132.75,0,1
03/03/2005,15:45,1132.75,1133.00,1132.75,1133.00,150,2
03/03/2005,15:46,1133.00,1133.00,1133.00,1133.00,36,0
03/03/2005,15:47,1132.75,1133.00,1132.75,1132.75,3,159
03/03/2005,15:48,1132.75,1132.75,1132.75,1132.75,0,32
03/03/2005,15:49,1132.50,1132.50,1132.50,1132.50,0,255
03/03/2005,15:50,1132.50,1132.50,1132.25,1132.50,4,74
03/03/2005,15:51,1132.50,1132.50,1132.25,1132.25,6,1
03/03/2005,15:52,1132.25,1132.25,1132.25,1132.25,0,2
03/03/2005,15:53,1132.50,1132.50,1132.50,1132.50,31,0
03/03/2005,15:54,1132.50,1132.50,1132.25,1132.50,44,100
03/03/2005,15:55,1132.50,1132.50,1132.50,1132.50,1,0
03/03/2005,15:56,1132.75,1132.75,1132.75,1132.75,6,0
03/03/2005,15:57,1132.75,1132.75,1132.75,1132.75,28,0
03/03/2005,15:58,1132.75,1132.75,1132.75,1132.75,2,0
03/03/2005,15:59,1132.75,1132.75,1132.75,1132.75,151,0
03/03/2005,16:00,1132.50,1132.75,1132.50,1132.75,2,102
03/03/2005,17:01,1132.75,1133.00,1132.75,1132.75,14,5
03/03/2005,17:02,1132.50,1132.50,1132.50,1132.50,0,1
03/03/2005,17:03,1132.75,1132.75,1132.75,1132.75,25,0
03/03/2005,17:04,1132.75,1132.75,1132.75,1132.75,31,0
03/03/2005,17:06,1132.50,1132.50,1132.50,1132.50,0,1
03/03/2005,17:08,1132.75,1132.75,1132.75,1132.75,5,0
03/03/2005,17:09,1132.75,1132.75,1132.75,1132.75,30,0
03/03/2005,17:10,1132.75,1132.75,1132.75,1132.75,4,0
03/03/2005,17:11,1132.75,1132.75,1132.75,1132.75,2,0
03/03/2005,17:12,1132.75,1132.75,1132.75,1132.75,8,0
03/03/2005,17:14,1132.75,1132.75,1132.75,1132.75,8,0
03/03/2005,17:15,1132.75,1132.75,1132.75,1132.75,1,0
03/03/2005,17:16,1132.75,1133.00,1132.75,1133.00,57,0
03/03/2005,17:17,1133.00,1133.00,1133.00,1133.00,3,0
03/03/2005,17:18,1133.00,1133.00,1133.00,1133.00,27,0
03/03/2005,17:19,1133.00,1133.00,1133.00,1133.00,7,0
03/03/2005,17:20,1133.00,1133.00,1133.00,1133.00,1,0
03/03/2005,17:21,1133.00,1133.25,1133.00,1133.25,2,0
03/03/2005,17:27,1133.00,1133.00,1133.00,1133.00,0,10
03/03/2005,17:31,1133.00,1133.00,1133.00,1133.00,0,22
03/03/2005,17:34,1133.00,1133.00,1133.00,1133.00,0,1
03/03/2005,17:35,1133.00,1133.00,1133.00,1133.00,0,5
03/03/2005,17:36,1133.00,1133.25,1133.00,1133.25,1,5
03/03/2005,17:37,1133.25,1133.25,1133.25,1133.25,1,0
03/03/2005,17:42,1133.25,1133.25,1133.25,1133.25,1,0
03/03/2005,17:47,1133.00,1133.00,1133.00,1133.00,0,1
03/03/2005,17:50,1133.25,1133.25,1133.25,1133.25,1,0
03/03/2005,17:54,1133.00,1133.00,1133.00,1133.00,0,26
03/03/2005,17:56,1133.00,1133.00,1133.00,1133.00,0,5
03/03/2005,18:00,1133.25,1133.25,1133.25,1133.25,4,0
03/03/2005,18:01,1133.00,1133.00,1133.00,1133.00,0,2
03/03/2005,18:04,1133.00,1133.00,1133.00,1133.00,0,3
03/03/2005,18:05,1133.00,1133.00,1133.00,1133.00,0,1
03/03/2005,18:07,1133.00,1133.00,1133.00,1133.00,0,1
03/03/2005,18:08,1133.00,1133.00,1133.00,1133.00,0,1
03/03/2005,18:15,1133.25,1133.25,1133.25,1133.25,2,0
03/03/2005,18:17,1133.00,1133.00,1133.00,1133.00,0,1
03/03/2005,18:20,1133.00,1133.00,1133.00,1133.00,0,7
03/03/2005,18:23,1132.75,1132.75,1132.75,1132.75,0,1
03/03/2005,18:25,1133.00,1133.00,1133.00,1133.00,1,0
03/03/2005,18:27,1133.00,1133.00,1133.00,1133.00,4,0
03/03/2005,18:29,1133.00,1133.25,1133.00,1133.25,4,0
03/03/2005,18:30,1133.00,1133.00,1133.00,1133.00,0,2
03/03/2005,18:31,1133.25,1133.25,1133.25,1133.25,2,0
03/03/2005,18:34,1133.00,1133.00,1133.00,1133.00,0,3
03/03/2005,18:35,1133.00,1133.00,1133.00,1133.00,0,1
03/03/2005,18:38,1133.00,1133.25,1133.00,1133.25,3,1
03/03/2005,18:39,1133.25,1133.25,1133.25,1133.25,26,0
03/03/2005,18:42,1133.25,1133.25,1133.25,1133.25,5,0
03/03/2005,18:43,1133.25,1133.25,1133.25,1133.25,20,0
03/03/2005,18:53,1133.00,1133.00,1133.00,1133.00,0,2
03/03/2005,18:55,1133.00,1133.00,1133.00,1133.00,0,20
03/03/2005,18:56,1133.00,1133.00,1133.00,1133.00,0,9
03/03/2005,19:00,1133.00,1133.00,1133.00,1133.00,0,1
03/03/2005,19:02,1132.75,1132.75,1132.75,1132.75,0,1
03/03/2005,19:03,1132.75,1132.75,1132.75,1132.75,0,1
03/03/2005,19:13,1132.75,1132.75,1132.75,1132.75,0,1
03/03/2005,19:16,1133.00,1133.00,1133.00,1133.00,4,0
03/03/2005,19:20,1133.00,1133.00,1133.00,1133.00,5,0
03/03/2005,19:22,1133.00,1133.25,1133.00,1133.25,166,0
03/03/2005,19:23,1133.25,1133.50,1133.25,1133.25,11,21
03/03/2005,19:24,1133.25,1133.25,1133.25,1133.25,0,1
03/03/2005,19:25,1133.50,1133.50,1133.50,1133.50,10,0
03/03/2005,19:26,1133.50,1133.50,1133.50,1133.50,1,0
03/03/2005,19:44,1133.50,1133.50,1133.25,1133.25,200,10
03/03/2005,19:46,1133.25,1133.25,1133.25,1133.25,0,1
03/03/2005,19:50,1133.25,1133.25,1133.25,1133.25,0,1
03/03/2005,19:51,1133.50,1133.50,1133.50,1133.50,3,0
03/03/2005,19:52,1133.50,1133.50,1133.50,1133.50,5,0
03/03/2005,19:54,1133.50,1133.50,1133.50,1133.50,1,0
03/03/2005,19:58,1133.50,1133.50,1133.50,1133.50,2,0
03/03/2005,20:14,1133.50,1133.50,1133.50,1133.50,1,0
03/03/2005,20:15,1133.50,1133.50,1133.50,1133.50,1,0
03/03/2005,20:20,1133.25,1133.25,1133.25,1133.25,0,1
03/03/2005,20:22,1133.50,1133.50,1133.50,1133.50,1,0
03/03/2005,20:25,1133.50,1133.50,1133.50,1133.50,7,0
03/03/2005,20:26,1133.50,1133.50,1133.50,1133.50,2,0
03/03/2005,20:28,1133.50,1133.50,1133.50,1133.50,1,0
03/03/2005,20:30,1133.50,1133.50,1133.50,1133.50,4,0
03/03/2005,20:31,1133.50,1133.50,1133.50,1133.50,32,0
03/03/2005,20:32,1133.50,1133.50,1133.50,1133.50,1,0
03/03/2005,20:35,1133.50,1134.00,1133.50,1133.75,237,13
03/03/2005,20:36,1133.75,1133.75,1133.75,1133.75,0,2
03/03/2005,20:39,1133.75,1133.75,1133.75,1133.75,0,4
03/03/2005,20:42,1134.00,1134.00,1133.75,1133.75,1,1
03/03/2005,20:44,1134.00,1134.50,1134.00,1134.25,352,92
03/03/2005,20:45,1134.25,1134.25,1134.25,1134.25,0,5
03/03/2005,20:46,1134.00,1134.00,1134.00,1134.00,0,1
03/03/2005,20:47,1134.00,1134.00,1134.00,1134.00,0,5
03/03/2005,20:48,1134.00,1134.00,1134.00,1134.00,0,11
03/03/2005,20:49,1134.00,1134.00,1134.00,1134.00,0,7
03/03/2005,20:50,1133.75,1133.75,1133.75,1133.75,0,1
03/03/2005,20:52,1133.75,1133.75,1133.75,1133.75,0,2
03/03/2005,20:53,1134.00,1134.00,1134.00,1134.00,7,0
03/03/2005,20:55,1134.00,1134.00,1134.00,1134.00,3,0
03/03/2005,20:57,1134.00,1134.00,1134.00,1134.00,1,0
03/03/2005,20:58,1134.00,1134.00,1134.00,1134.00,4,0
03/03/2005,21:00,1133.75,1133.75,1133.75,1133.75,0,1
03/03/2005,21:02,1134.00,1134.00,1134.00,1134.00,15,0
03/03/2005,21:03,1134.00,1134.00,1134.00,1134.00,22,0
03/03/2005,21:08,1134.25,1134.25,1134.00,1134.00,50,5
03/03/2005,21:11,1134.25,1134.25,1134.25,1134.25,5,0
03/03/2005,21:14,1134.25,1134.25,1134.00,1134.00,3,2
03/03/2005,21:15,1134.25,1134.25,1134.25,1134.25,4,0
03/03/2005,21:16,1134.00,1134.00,1134.00,1134.00,0,6
03/03/2005,21:18,1134.25,1134.25,1134.25,1134.25,2,0
03/03/2005,21:19,1134.00,1134.00,1134.00,1134.00,0,2
03/03/2005,21:23,1134.00,1134.00,1134.00,1134.00,0,22
03/03/2005,21:26,1134.25,1134.25,1134.25,1134.25,3,0
03/03/2005,21:27,1134.25,1134.25,1134.00,1134.00,2,30
03/03/2005,21:28,1134.25,1134.25,1134.25,1134.25,8,0
03/03/2005,21:40,1134.25,1134.25,1134.25,1134.25,10,0
03/03/2005,21:41,1134.25,1134.25,1134.25,1134.25,1,0
03/03/2005,21:44,1134.25,1134.25,1134.25,1134.25,1,0
03/03/2005,21:45,1134.25,1134.25,1134.25,1134.25,3,0
03/03/2005,21:52,1134.25,1134.50,1134.25,1134.50,2,0
03/03/2005,21:53,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,21:54,1134.50,1134.50,1134.50,1134.50,2,0
03/03/2005,21:55,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,21:59,1134.25,1134.25,1134.25,1134.25,0,27
03/03/2005,22:00,1134.25,1134.25,1134.25,1134.25,0,7
03/03/2005,22:02,1134.25,1134.25,1134.25,1134.25,0,5
03/03/2005,22:03,1134.25,1134.25,1134.25,1134.25,0,9
03/03/2005,22:08,1134.25,1134.25,1134.25,1134.25,0,2
03/03/2005,22:11,1134.25,1134.25,1134.25,1134.25,0,3
03/03/2005,22:14,1134.25,1134.25,1134.25,1134.25,0,11
03/03/2005,22:15,1134.25,1134.25,1134.25,1134.25,0,6
03/03/2005,22:19,1134.25,1134.25,1134.25,1134.25,0,5
03/03/2005,22:20,1134.25,1134.25,1134.25,1134.25,0,3
03/03/2005,22:21,1134.25,1134.25,1134.25,1134.25,0,10
03/03/2005,22:29,1134.25,1134.25,1134.25,1134.25,0,1
03/03/2005,22:31,1134.25,1134.50,1134.25,1134.50,1,5
03/03/2005,22:32,1134.25,1134.25,1134.25,1134.25,0,2
03/03/2005,22:33,1134.50,1134.50,1134.25,1134.25,2,23
03/03/2005,22:34,1134.25,1134.25,1134.25,1134.25,0,1
03/03/2005,22:36,1134.25,1134.25,1134.25,1134.25,0,2
03/03/2005,22:37,1134.25,1134.25,1134.25,1134.25,0,11
03/03/2005,22:38,1134.50,1134.50,1134.50,1134.50,4,0
03/03/2005,22:43,1134.50,1134.50,1134.50,1134.50,5,0
03/03/2005,22:45,1134.50,1134.50,1134.50,1134.50,5,0
03/03/2005,22:49,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,22:50,1134.25,1134.25,1134.25,1134.25,0,6
03/03/2005,22:51,1134.25,1134.25,1134.25,1134.25,0,5
03/03/2005,22:55,1134.25,1134.25,1134.25,1134.25,0,27
03/03/2005,22:59,1134.50,1134.50,1134.50,1134.50,3,0
03/03/2005,23:04,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,23:15,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,23:16,1134.50,1134.50,1134.50,1134.50,2,0
03/03/2005,23:17,1134.50,1134.50,1134.25,1134.25,1,1
03/03/2005,23:21,1134.25,1134.25,1134.25,1134.25,0,1
03/03/2005,23:22,1134.25,1134.25,1134.25,1134.25,0,15
03/03/2005,23:23,1134.25,1134.25,1134.25,1134.25,0,1
03/03/2005,23:28,1134.25,1134.25,1134.25,1134.25,0,7
03/03/2005,23:33,1134.25,1134.25,1134.25,1134.25,0,1
03/03/2005,23:43,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,23:44,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,23:48,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,23:49,1134.25,1134.25,1134.25,1134.25,0,1
03/03/2005,23:52,1134.50,1134.50,1134.50,1134.50,3,0
03/03/2005,23:55,1134.50,1134.50,1134.50,1134.50,1,0
03/03/2005,23:57,1134.50,1134.50,1134.50,1134.50,1,0
03/04/2005,00:01,1134.25,1134.25,1134.25,1134.25,0,8
03/04/2005,00:09,1134.25,1134.50,1134.25,1134.50,22,1
03/04/2005,00:10,1134.50,1134.50,1134.50,1134.50,5,0
03/04/2005,00:14,1134.75,1134.75,1134.75,1134.75,2,0
03/04/2005,00:27,1134.75,1134.75,1134.75,1134.75,1,0
03/04/2005,00:32,1134.50,1134.50,1134.50,1134.50,0,1
03/04/2005,00:34,1134.50,1134.50,1134.50,1134.50,0,1
03/04/2005,00:38,1134.75,1134.75,1134.75,1134.75,2,0
03/04/2005,00:39,1134.75,1134.75,1134.75,1134.75,2,0
03/04/2005,00:41,1134.50,1134.50,1134.50,1134.50,0,15
03/04/2005,00:51,1134.50,1134.50,1134.50,1134.50,0,12
03/04/2005,00:57,1134.25,1134.25,1134.25,1134.25,0,3
03/04/2005,01:00,1134.50,1134.50,1134.50,1134.50,17,0
03/04/2005,01:01,1134.50,1134.50,1134.50,1134.50,2,0
03/04/2005,01:04,1134.50,1134.50,1134.50,1134.50,1,0
03/04/2005,01:05,1134.75,1134.75,1134.75,1134.75,1,0
03/04/2005,01:06,1134.50,1134.75,1134.50,1134.75,10,3
03/04/2005,01:07,1134.75,1134.75,1134.75,1134.75,4,0
03/04/2005,01:08,1134.50,1134.50,1134.50,1134.50,0,1
03/04/2005,01:11,1134.50,1134.50,1134.50,1134.50,0,5
03/04/2005,01:14,1134.50,1134.50,1134.50,1134.50,0,1
03/04/2005,01:15,1134.50,1134.50,1134.50,1134.50,0,1
03/04/2005,01:17,1134.50,1134.50,1134.50,1134.50,0,13
03/04/2005,01:20,1134.50,1134.50,1134.50,1134.50,0,1
03/04/2005,01:21,1134.50,1134.50,1134.50,1134.50,0,2
03/04/2005,01:25,1134.25,1134.25,1134.25,1134.25,0,1
03/04/2005,01:29,1134.50,1134.50,1134.50,1134.50,2,0
03/04/2005,01:30,1134.50,1134.50,1134.50,1134.50,7,0
03/04/2005,01:37,1134.50,1134.50,1134.50,1134.50,3,0
03/04/2005,01:39,1134.25,1134.25,1134.25,1134.25,0,6
03/04/2005,01:46,1134.25,1134.25,1134.25,1134.25,0,5
03/04/2005,01:47,1134.25,1134.25,1134.25,1134.25,0,93
03/04/2005,01:48,1134.25,1134.25,1134.25,1134.25,0,12
03/04/2005,01:49,1134.25,1134.25,1134.25,1134.25,0,1
03/04/2005,01:51,1134.25,1134.25,1134.00,1134.25,24,19
03/04/2005,01:52,1134.25,1134.25,1134.25,1134.25,3,0
03/04/2005,01:53,1134.50,1134.50,1134.50,1134.50,12,0
03/04/2005,01:54,1134.50,1134.50,1134.50,1134.50,15,0
03/04/2005,01:55,1134.50,1134.50,1134.25,1134.25,1,2
03/04/2005,02:00,1134.50,1134.50,1134.50,1134.50,15,0
03/04/2005,02:01,1134.25,1134.25,1134.00,1134.00,0,24
03/04/2005,02:02,1134.00,1134.00,1134.00,1134.00,0,103
03/04/2005,02:03,1134.00,1134.00,1134.00,1134.00,0,40
03/04/2005,02:04,1134.00,1134.00,1134.00,1134.00,0,10
03/04/2005,02:05,1133.75,1133.75,1133.75,1133.75,0,2
03/04/2005,02:07,1133.75,1133.75,1133.75,1133.75,0,15
03/04/2005,02:08,1133.75,1133.75,1133.75,1133.75,0,64
03/04/2005,02:09,1133.75,1133.75,1133.75,1133.75,0,66
03/04/2005,02:10,1133.75,1133.75,1133.75,1133.75,0,33
03/04/2005,02:11,1133.75,1134.00,1133.75,1133.75,1,10
03/04/2005,02:12,1133.75,1133.75,1133.75,1133.75,0,50
03/04/2005,02:13,1134.00,1134.00,1133.50,1133.50,28,84
03/04/2005,02:14,1133.50,1133.50,1133.25,1133.25,0,47
03/04/2005,02:15,1133.25,1133.25,1133.25,1133.25,0,26
03/04/2005,02:16,1133.25,1133.25,1133.25,1133.25,0,4
03/04/2005,02:17,1133.25,1133.25,1133.25,1133.25,0,12
03/04/2005,02:18,1133.25,1133.25,1133.25,1133.25,0,25
03/04/2005,02:19,1133.25,1133.25,1133.25,1133.25,0,6
03/04/2005,02:20,1133.00,1133.00,1133.00,1133.00,0,67
03/04/2005,02:21,1133.00,1133.00,1133.00,1133.00,0,60
03/04/2005,02:22,1133.25,1133.25,1133.25,1133.25,5,0
03/04/2005,02:23,1133.25,1133.25,1133.00,1133.00,17,4
03/04/2005,02:24,1133.25,1133.25,1133.00,1133.25,38,2
03/04/2005,02:25,1133.25,1133.25,1133.25,1133.25,115,0
03/04/2005,02:26,1133.50,1133.50,1133.50,1133.50,11,0
03/04/2005,02:27,1133.50,1133.50,1133.25,1133.25,146,12
03/04/2005,02:28,1133.25,1133.25,1133.25,1133.25,0,11
03/04/2005,02:29,1133.25,1133.25,1133.25,1133.25,0,7
03/04/2005,02:30,1133.00,1133.00,1133.00,1133.00,0,11
03/04/2005,02:31,1133.00,1133.00,1133.00,1133.00,0,11
03/04/2005,02:33,1132.75,1132.75,1132.75,1132.75,0,26
03/04/2005,02:34,1132.75,1133.00,1132.75,1133.00,37,26
03/04/2005,02:35,1133.00,1133.00,1133.00,1133.00,1,0
03/04/2005,02:36,1133.25,1133.25,1133.25,1133.25,62,0
03/04/2005,02:37,1133.25,1133.25,1133.25,1133.25,28,0
03/04/2005,02:40,1133.50,1133.50,1133.50,1133.50,10,0
03/04/2005,02:41,1133.25,1133.25,1133.25,1133.25,0,6
03/04/2005,02:43,1133.50,1133.50,1133.50,1133.50,42,0
03/04/2005,02:45,1133.50,1133.50,1133.50,1133.50,67,0
03/04/2005,02:46,1133.75,1133.75,1133.75,1133.75,26,0
03/04/2005,02:48,1133.75,1133.75,1133.75,1133.75,1,0
03/04/2005,02:49,1133.75,1133.75,1133.75,1133.75,20,0
03/04/2005,02:50,1133.75,1133.75,1133.75,1133.75,50,0
03/04/2005,02:51,1133.50,1133.75,1133.50,1133.75,41,1
03/04/2005,02:52,1133.75,1133.75,1133.75,1133.75,2,0
03/04/2005,02:53,1133.75,1133.75,1133.75,1133.75,2,0
03/04/2005,02:54,1133.50,1133.50,1133.50,1133.50,0,4
03/04/2005,02:55,1133.75,1133.75,1133.75,1133.75,6,0
03/04/2005,02:57,1133.75,1133.75,1133.75,1133.75,28,0
03/04/2005,02:59,1133.75,1133.75,1133.75,1133.75,4,0
03/04/2005,03:00,1133.50,1133.50,1133.50,1133.50,0,98
03/04/2005,03:02,1133.50,1133.75,1133.50,1133.75,1,1
03/04/2005,03:04,1133.75,1133.75,1133.75,1133.75,8,0
03/04/2005,03:05,1133.75,1133.75,1133.75,1133.75,27,0
03/04/2005,03:08,1133.75,1133.75,1133.50,1133.50,3,97
03/04/2005,03:09,1133.50,1133.50,1133.50,1133.50,0,8
03/04/2005,03:11,1133.25,1133.25,1133.25,1133.25,0,58
03/04/2005,03:12,1133.25,1133.25,1133.25,1133.25,0,1
03/04/2005,03:13,1133.00,1133.00,1133.00,1133.00,0,10
03/04/2005,03:14,1133.25,1133.25,1133.25,1133.25,36,0
03/04/2005,03:16,1133.25,1133.25,1133.25,1133.25,10,0
03/04/2005,03:19,1133.50,1133.50,1133.50,1133.50,3,0
03/04/2005,03:20,1133.25,1133.25,1133.25,1133.25,0,63
03/04/2005,03:22,1133.25,1133.25,1133.25,1133.25,0,2
03/04/2005,03:23,1133.00,1133.00,1133.00,1133.00,0,14
03/04/2005,03:24,1133.00,1133.25,1133.00,1133.25,35,27
03/04/2005,03:25,1133.25,1133.25,1133.25,1133.25,2,0
03/04/2005,03:28,1133.00,1133.00,1133.00,1133.00,0,2
03/04/2005,03:29,1133.25,1133.25,1133.25,1133.25,34,0
03/04/2005,03:30,1133.25,1133.25,1133.25,1133.25,19,0
03/04/2005,03:31,1133.25,1133.25,1133.25,1133.25,1,0
03/04/2005,03:33,1133.25,1133.25,1133.25,1133.25,5,0
03/04/2005,03:34,1133.00,1133.00,1133.00,1133.00,0,10
03/04/2005,03:36,1133.25,1133.25,1133.25,1133.25,56,0
03/04/2005,03:37,1133.25,1133.25,1133.25,1133.25,25,0
03/04/2005,03:40,1133.25,1133.25,1133.25,1133.25,1,0
03/04/2005,03:41,1133.25,1133.25,1133.25,1133.25,30,0
03/04/2005,03:42,1133.25,1133.25,1133.25,1133.25,5,0
03/04/2005,03:50,1133.25,1133.25,1133.25,1133.25,1,0
03/04/2005,03:52,1133.25,1133.50,1133.25,1133.50,5,0
03/04/2005,03:53,1133.25,1133.25,1133.25,1133.25,0,5
03/04/2005,03:54,1133.00,1133.00,1133.00,1133.00,0,62
03/04/2005,03:55,1133.00,1133.00,1133.00,1133.00,0,6
03/04/2005,03:56,1133.00,1133.00,1133.00,1133.00,0,6
03/04/2005,03:57,1133.00,1133.00,1133.00,1133.00,0,3
03/04/2005,04:02,1132.75,1132.75,1132.75,1132.75,0,1
03/04/2005,04:04,1132.75,1132.75,1132.75,1132.75,0,14
03/04/2005,04:05,1132.75,1132.75,1132.75,1132.75,0,141
03/04/2005,04:06,1132.75,1132.75,1132.75,1132.75,0,6
03/04/2005,04:09,1132.75,1132.75,1132.75,1132.75,0,1
03/04/2005,04:10,1132.75,1132.75,1132.75,1132.75,0,2
03/04/2005,04:11,1133.00,1133.00,1133.00,1133.00,10,0
03/04/2005,04:12,1132.75,1132.75,1132.75,1132.75,0,1
03/04/2005,04:13,1133.00,1133.00,1133.00,1133.00,2,0
03/04/2005,04:15,1133.00,1133.00,1133.00,1133.00,50,0
03/04/2005,04:16,1133.00,1133.00,1133.00,1133.00,1,0
03/04/2005,04:18,1133.00,1133.00,1133.00,1133.00,1,0
03/04/2005,04:21,1133.00,1133.00,1133.00,1133.00,1,0
03/04/2005,04:23,1133.00,1133.00,1133.00,1133.00,5,0
03/04/2005,04:24,1132.75,1133.00,1132.75,1133.00,5,1
03/04/2005,04:28,1133.00,1133.00,1133.00,1133.00,1,0
03/04/2005,04:33,1132.75,1132.75,1132.75,1132.75,0,66
03/04/2005,04:34,1132.75,1132.75,1132.75,1132.75,0,12
03/04/2005,04:35,1132.50,1132.75,1132.50,1132.75,13,3
03/04/2005,04:36,1132.75,1132.75,1132.75,1132.75,26,0
03/04/2005,04:37,1132.75,1133.00,1132.75,1133.00,2,0
03/04/2005,04:38,1132.75,1132.75,1132.75,1132.75,0,4
03/04/2005,04:42,1132.75,1132.75,1132.75,1132.75,0,28
03/04/2005,04:43,1132.75,1132.75,1132.75,1132.75,0,8
03/04/2005,04:45,1133.00,1133.00,1133.00,1133.00,10,0
03/04/2005,04:47,1132.75,1132.75,1132.75,1132.75,0,1
03/04/2005,04:50,1133.00,1133.00,1132.75,1132.75,1,8
03/04/2005,04:53,1133.00,1133.00,1133.00,1133.00,74,0
03/04/2005,04:56,1133.25,1133.25,1133.25,1133.25,11,0
03/04/2005,04:58,1133.50,1133.50,1133.50,1133.50,1,0
03/04/2005,04:59,1133.50,1133.50,1133.25,1133.25,2,68
03/04/2005,05:00,1133.25,1133.25,1133.25,1133.25,0,1
03/04/2005,05:02,1133.25,1133.25,1133.25,1133.25,0,94
03/04/2005,05:06,1133.50,1133.50,1133.50,1133.50,1,0
03/04/2005,05:08,1133.50,1133.50,1133.50,1133.50,1,0
03/04/2005,05:10,1133.25,1133.25,1133.25,1133.25,0,54
03/04/2005,05:12,1133.25,1133.25,1133.25,1133.25,0,1
03/04/2005,05:13,1133.25,1133.25,1133.25,1133.25,0,51
03/04/2005,05:14,1133.50,1133.50,1133.50,1133.50,4,0
03/04/2005,05:15,1133.50,1133.50,1133.50,1133.50,1,0
03/04/2005,05:16,1133.25,1133.25,1133.25,1133.25,0,10
03/04/2005,05:17,1133.50,1133.50,1133.50,1133.50,1,0
03/04/2005,05:19,1133.50,1133.50,1133.50,1133.50,18,0
03/04/2005,05:23,1133.50,1133.50,1133.00,1133.00,4,14
03/04/2005,05:26,1133.00,1133.00,1133.00,1133.00,0,1
03/04/2005,05:27,1133.25,1133.25,1133.25,1133.25,65,0
03/04/2005,05:31,1133.25,1133.25,1133.25,1133.25,1,0
03/04/2005,05:32,1133.00,1133.00,1133.00,1133.00,0,28
03/04/2005,05:33,1133.00,1133.00,1133.00,1133.00,0,1
03/04/2005,05:35,1133.25,1133.25,1133.25,1133.25,12,0
03/04/2005,05:36,1133.25,1133.50,1133.25,1133.50,6,0
03/04/2005,05:37,1133.50,1133.75,1133.50,1133.75,135,0
03/04/2005,05:38,1133.75,1134.25,1133.75,1134.25,117,0
03/04/2005,05:39,1134.25,1134.25,1134.25,1134.25,1,0
03/04/2005,05:42,1134.25,1134.25,1134.25,1134.25,118,0
03/04/2005,05:43,1134.25,1134.25,1134.25,1134.25,121,0
03/04/2005,05:44,1134.25,1134.25,1134.25,1134.25,11,0
03/04/2005,05:45,1134.50,1134.75,1134.50,1134.75,41,0
03/04/2005,05:46,1134.25,1134.50,1134.25,1134.50,37,1
03/04/2005,05:47,1134.50,1134.50,1134.25,1134.50,121,1
03/04/2005,05:48,1134.50,1134.50,1134.50,1134.50,1,0
03/04/2005,05:49,1134.50,1134.50,1134.00,1134.00,3,33
03/04/2005,05:50,1134.00,1134.50,1134.00,1134.50,70,4
03/04/2005,05:52,1134.25,1134.25,1134.25,1134.25,0,134
03/04/2005,05:54,1134.25,1134.25,1134.25,1134.25,0,1
03/04/2005,05:57,1134.00,1134.00,1134.00,1134.00,0,1
03/04/2005,06:00,1134.00,1134.00,1134.00,1134.00,0,20
03/04/2005,06:06,1134.00,1134.00,1134.00,1134.00,0,31
03/04/2005,06:07,1134.00,1134.25,1134.00,1134.00,10,2
03/04/2005,06:09,1134.25,1134.25,1134.00,1134.00,3,70
03/04/2005,06:10,1134.00,1134.00,1134.00,1134.00,0,3
03/04/2005,06:11,1134.00,1134.00,1134.00,1134.00,0,121
03/04/2005,06:12,1134.00,1134.00,1134.00,1134.00,0,15
03/04/2005,06:13,1134.25,1134.25,1134.25,1134.25,1,0
03/04/2005,06:15,1134.25,1134.50,1134.25,1134.25,68,46
03/04/2005,06:16,1134.25,1134.25,1134.00,1134.25,38,22
03/04/2005,06:17,1134.25,1134.25,1134.25,1134.25,3,0
03/04/2005,06:18,1134.25,1134.25,1134.25,1134.25,18,0
03/04/2005,06:19,1134.25,1134.25,1134.25,1134.25,5,0
03/04/2005,06:20,1134.25,1134.50,1134.25,1134.50,8,0
03/04/2005,06:21,1134.25,1134.25,1134.25,1134.25,0,6
03/04/2005,06:22,1134.25,1134.25,1134.25,1134.25,0,13
03/04/2005,06:23,1134.25,1134.25,1134.25,1134.25,0,5
03/04/2005,06:24,1134.25,1134.25,1134.25,1134.25,0,144
03/04/2005,06:25,1134.50,1134.50,1134.25,1134.50,108,1
03/04/2005,06:26,1134.50,1134.50,1134.50,1134.50,12,0
03/04/2005,06:27,1134.75,1134.75,1134.50,1134.50,1,12
03/04/2005,06:28,1134.50,1134.50,1134.25,1134.50,24,88
03/04/2005,06:30,1134.25,1134.50,1134.25,1134.50,20,1
03/04/2005,06:31,1134.75,1134.75,1134.75,1134.75,10,0
03/04/2005,06:32,1134.50,1134.50,1134.50,1134.50,0,1
03/04/2005,06:34,1134.50,1135.00,1134.50,1135.00,113,4
03/04/2005,06:35,1134.75,1134.75,1134.75,1134.75,0,127
03/04/2005,06:36,1134.50,1134.75,1134.50,1134.50,3,15
03/04/2005,06:37,1134.50,1134.75,1134.50,1134.75,3,6
03/04/2005,06:38,1134.50,1134.50,1134.50,1134.50,0,4
03/04/2005,06:39,1134.50,1134.50,1134.50,1134.50,0,52
03/04/2005,06:40,1134.50,1134.50,1134.50,1134.50,0,11
03/04/2005,06:41,1134.75,1134.75,1134.75,1134.75,6,0
03/04/2005,06:42,1134.75,1134.75,1134.50,1134.50,5,5
03/04/2005,06:43,1134.50,1134.50,1134.50,1134.50,0,101
03/04/2005,06:44,1134.25,1134.25,1134.25,1134.25,0,1
03/04/2005,06:45,1134.25,1134.25,1134.25,1134.25,0,150
03/04/2005,06:47,1134.25,1134.25,1134.25,1134.25,0,1
03/04/2005,06:49,1134.50,1134.50,1134.50,1134.50,2,0
03/04/2005,06:50,1134.50,1134.50,1134.25,1134.50,113,20
03/04/2005,06:51,1134.50,1134.75,1134.50,1134.50,35,2
03/04/2005,06:52,1134.50,1134.50,1134.50,1134.50,0,24
03/04/2005,06:53,1134.25,1134.50,1134.25,1134.50,15,50
03/04/2005,06:54,1134.25,1134.50,1134.25,1134.50,1,77
03/04/2005,06:55,1134.50,1134.50,1134.25,1134.25,27,76
03/04/2005,06:56,1134.25,1134.25,1134.00,1134.00,0,130
03/04/2005,06:57,1134.25,1134.25,1134.25,1134.25,30,0
03/04/2005,06:58,1134.00,1134.25,1134.00,1134.00,2,180
03/04/2005,06:59,1134.00,1134.25,1134.00,1134.25,26,1
03/04/2005,07:00,1134.25,1134.25,1134.25,1134.25,5,0
03/04/2005,07:01,1134.25,1134.25,1134.25,1134.25,68,0
03/04/2005,07:02,1134.25,1134.25,1134.25,1134.25,4,0
03/04/2005,07:03,1134.25,1134.25,1134.25,1134.25,13,0
03/04/2005,07:04,1134.25,1134.25,1134.25,1134.25,12,0
03/04/2005,07:06,1134.25,1134.75,1134.25,1134.50,425,60
03/04/2005,07:07,1134.75,1135.00,1134.50,1134.75,239,53
03/04/2005,07:08,1134.75,1135.25,1134.75,1135.00,212,17
03/04/2005,07:09,1135.00,1135.50,1135.00,1135.50,674,40
03/04/2005,07:10,1135.50,1136.00,1135.50,1135.75,405,62
03/04/2005,07:11,1135.75,1135.75,1135.50,1135.50,0,126
03/04/2005,07:12,1135.50,1135.75,1135.25,1135.50,4,197
03/04/2005,07:13,1135.50,1135.50,1135.25,1135.50,11,25
03/04/2005,07:14,1135.50,1135.50,1135.25,1135.25,1,3
03/04/2005,07:15,1135.25,1135.50,1135.25,1135.25,4,202
03/04/2005,07:16,1135.25,1135.25,1135.00,1135.00,1,171
03/04/2005,07:17,1135.00,1135.25,1135.00,1135.25,13,59
03/04/2005,07:18,1135.00,1135.25,1135.00,1135.00,56,13
03/04/2005,07:19,1135.00,1135.00,1135.00,1135.00,0,9
03/04/2005,07:20,1135.00,1135.25,1135.00,1135.25,8,1
03/04/2005,07:21,1135.25,1135.25,1134.75,1135.00,94,165
03/04/2005,07:22,1135.00,1135.00,1135.00,1135.00,189,0
03/04/2005,07:23,1135.00,1135.00,1135.00,1135.00,100,0
03/04/2005,07:24,1135.00,1135.25,1135.00,1135.00,3,7
03/04/2005,07:25,1135.00,1135.25,1134.75,1135.00,66,79
03/04/2005,07:26,1135.00,1135.25,1134.75,1135.00,253,812
03/04/2005,07:27,1134.75,1135.00,1134.50,1134.75,39,163
03/04/2005,07:28,1134.75,1135.00,1134.50,1135.00,139,118
03/04/2005,07:29,1134.75,1135.50,1134.75,1134.75,381,311
03/04/2005,07:30,1134.75,1138.00,1134.75,1135.25,1528,951
03/04/2005,07:31,1135.50,1139.00,1135.50,1138.50,5214,3035
03/04/2005,07:32,1138.75,1139.00,1137.50,1137.75,2646,2204
03/04/2005,07:33,1137.75,1138.25,1137.50,1138.00,660,689
03/04/2005,07:34,1138.00,1138.75,1138.00,1138.75,1442,540
03/04/2005,07:35,1138.50,1139.50,1138.50,1139.25,3106,407
03/04/2005,07:36,1139.50,1139.50,1138.75,1139.00,1282,964
03/04/2005,07:37,1139.00,1140.00,1139.00,1139.00,963,1227
03/04/2005,07:38,1139.00,1139.00,1138.25,1138.75,354,1121
03/04/2005,07:39,1138.75,1139.00,1138.50,1138.75,38,335
03/04/2005,07:40,1138.75,1138.75,1138.00,1138.25,150,1222
03/04/2005,07:41,1138.25,1138.75,1138.25,1138.75,298,101
03/04/2005,07:42,1138.75,1138.75,1138.25,1138.50,542,228
03/04/2005,07:43,1138.75,1139.00,1138.75,1139.00,443,5
03/04/2005,07:44,1139.00,1139.00,1138.50,1138.50,18,140
03/04/2005,07:45,1138.50,1139.25,1138.25,1138.75,1019,445
03/04/2005,07:46,1138.75,1139.50,1138.75,1139.50,784,47
03/04/2005,07:47,1139.25,1139.50,1139.00,1139.50,1432,751
03/04/2005,07:48,1139.50,1139.75,1139.25,1139.25,94,325
03/04/2005,07:49,1139.25,1139.50,1139.25,1139.50,822,332
03/04/2005,07:50,1139.50,1139.75,1139.25,1139.50,826,263
03/04/2005,07:51,1139.25,1139.50,1139.25,1139.50,188,227
03/04/2005,07:52,1139.50,1139.50,1139.25,1139.50,240,261
03/04/2005,07:53,1139.25,1139.50,1139.25,1139.50,179,115
03/04/2005,07:54,1139.50,1139.75,1139.25,1139.50,70,332
03/04/2005,07:55,1139.50,1139.75,1139.50,1139.50,41,168
03/04/2005,07:56,1139.50,1139.75,1139.25,1139.50,840,1154
03/04/2005,07:57,1139.50,1142.00,1139.50,1142.00,4437,635
03/04/2005,07:58,1142.00,1142.00,1141.25,1141.50,2080,1351
03/04/2005,07:59,1141.75,1142.00,1141.50,1141.50,982,214
03/04/2005,08:00,1141.75,1142.00,1140.75,1141.25,637,1822
03/04/2005,08:01,1141.25,1141.25,1140.50,1140.75,245,752
03/04/2005,08:02,1140.50,1140.75,1140.00,1140.25,713,1513
03/04/2005,08:03,1140.25,1141.00,1140.00,1140.75,900,274
03/04/2005,08:04,1141.00,1141.00,1140.50,1140.75,64,452
03/04/2005,08:05,1140.75,1141.00,1140.50,1140.50,104,384
03/04/2005,08:06,1140.75,1141.50,1140.75,1141.00,1055,424
03/04/2005,08:07,1141.00,1141.25,1141.00,1141.00,2,378
03/04/2005,08:08,1141.00,1141.25,1141.00,1141.00,1,478
03/04/2005,08:09,1141.00,1141.00,1140.75,1140.75,0,227
03/04/2005,08:10,1140.75,1140.75,1140.50,1140.50,3,408
03/04/2005,08:11,1140.25,1140.75,1140.25,1140.50,273,65
03/04/2005,08:12,1140.50,1141.00,1140.50,1140.75,135,90
03/04/2005,08:13,1140.75,1141.25,1140.75,1141.00,250,376
03/04/2005,08:14,1141.00,1141.25,1141.00,1141.00,33,246
03/04/2005,08:15,1141.00,1141.25,1141.00,1141.25,4,139
03/04/2005,08:16,1141.25,1141.25,1141.00,1141.00,64,60
03/04/2005,08:17,1141.00,1141.00,1140.75,1140.75,20,315
03/04/2005,08:18,1140.75,1140.75,1140.50,1140.75,9,25
03/04/2005,08:19,1140.50,1140.50,1140.25,1140.50,127,206
03/04/2005,08:20,1140.50,1140.75,1140.50,1140.75,132,31
03/04/2005,08:21,1140.75,1140.75,1140.50,1140.50,2,38
03/04/2005,08:22,1140.50,1140.50,1140.25,1140.50,105,5
03/04/2005,08:23,1140.50,1140.50,1140.25,1140.50,204,15
03/04/2005,08:24,1140.25,1140.50,1140.25,1140.50,133,14
03/04/2005,08:25,1140.50,1140.50,1140.25,1140.25,84,11
03/04/2005,08:26,1140.25,1140.75,1140.25,1140.50,131,150
03/04/2005,08:27,1140.50,1140.50,1140.25,1140.50,182,14
03/04/2005,08:28,1140.50,1140.75,1140.50,1140.75,41,7
03/04/2005,08:29,1140.75,1141.00,1140.50,1141.00,280,23
03/04/2005,08:30,1141.00,1141.00,1140.75,1140.75,96,487
03/04/2005,08:31,1140.75,1140.75,1140.00,1140.00,2651,1869
03/04/2005,08:32,1140.00,1140.50,1139.75,1140.50,2188,1069
03/04/2005,08:33,1140.50,1140.75,1140.25,1140.25,1523,708
03/04/2005,08:34,1140.50,1141.00,1140.25,1140.75,951,272
03/04/2005,08:35,1140.75,1140.75,1140.00,1140.00,508,1585
03/04/2005,08:36,1140.00,1140.25,1139.50,1140.00,619,2512
03/04/2005,08:37,1140.00,1140.00,1139.50,1140.00,1335,1141
03/04/2005,08:38,1140.00,1140.25,1139.75,1140.25,980,663
03/04/2005,08:39,1140.00,1140.25,1139.75,1139.75,407,751
03/04/2005,08:40,1139.75,1140.00,1139.25,1139.25,697,2217
03/04/2005,08:41,1139.25,1139.50,1139.00,1139.00,218,1999
03/04/2005,08:42,1139.00,1139.50,1139.00,1139.00,534,921
03/04/2005,08:43,1139.00,1139.75,1138.75,1139.50,1648,1063
03/04/2005,08:44,1139.50,1139.50,1138.75,1139.00,1182,1669
03/04/2005,08:45,1139.00,1139.25,1138.75,1139.00,953,1026
03/04/2005,08:46,1139.00,1139.25,1138.50,1138.50,1072,1516
03/04/2005,08:47,1138.75,1139.00,1138.25,1139.00,452,1080
03/04/2005,08:48,1139.00,1139.25,1138.50,1138.75,959,1746
03/04/2005,08:49,1138.75,1139.25,1138.50,1139.00,1562,679
03/04/2005,08:50,1138.75,1139.25,1138.25,1139.25,1371,1616
03/04/2005,08:51,1139.25,1139.75,1139.00,1139.25,892,1607
03/04/2005,08:52,1139.25,1140.00,1139.00,1140.00,2418,306
03/04/2005,08:53,1139.75,1140.25,1139.25,1139.75,1073,967
03/04/2005,08:54,1140.00,1140.25,1139.50,1140.00,1474,796
03/04/2005,08:55,1140.00,1140.25,1139.25,1139.50,568,1987
03/04/2005,08:56,1139.50,1139.75,1139.50,1139.75,603,629
03/04/2005,08:57,1139.50,1141.00,1139.50,1140.75,3306,914
03/04/2005,08:58,1140.75,1141.25,1140.50,1141.00,2563,1911
03/04/2005,08:59,1141.00,1142.00,1141.00,1141.75,5002,1608
03/04/2005,09:00,1141.75,1142.00,1140.75,1141.00,858,2347
03/04/2005,09:01,1141.00,1142.00,1140.75,1141.75,1965,1517
03/04/2005,09:02,1141.75,1143.25,1141.75,1143.25,8578,3129
03/04/2005,09:03,1143.00,1143.50,1142.75,1143.25,5175,3628
03/04/2005,09:04,1143.25,1143.50,1142.75,1143.00,1179,1985
03/04/2005,09:05,1142.75,1144.00,1142.75,1143.75,5404,1585
03/04/2005,09:06,1143.75,1145.00,1143.75,1144.75,8054,2402
03/04/2005,09:07,1145.00,1145.00,1144.25,1145.00,2132,2484
03/04/2005,09:08,1144.75,1145.25,1143.50,1143.75,2779,5921
03/04/2005,09:09,1143.75,1144.00,1143.00,1143.50,2378,4844
03/04/2005,09:10,1143.25,1143.50,1143.00,1143.50,562,1490
03/04/2005,09:11,1143.50,1143.50,1143.25,1143.50,754,553
03/04/2005,09:12,1143.25,1143.75,1143.00,1143.00,1132,1520
03/04/2005,09:13,1143.00,1143.50,1143.00,1143.00,898,1493
03/04/2005,09:14,1143.25,1143.50,1143.00,1143.25,756,232
03/04/2005,09:15,1143.25,1143.75,1143.25,1143.50,967,897
03/04/2005,09:16,1143.50,1143.50,1143.25,1143.50,807,29
03/04/2005,09:17,1143.50,1144.00,1143.50,1144.00,921,290
03/04/2005,09:18,1143.75,1144.00,1143.75,1144.00,1247,641
03/04/2005,09:19,1144.00,1144.00,1143.25,1143.50,336,1216
03/04/2005,09:20,1143.50,1143.75,1143.25,1143.50,251,315
03/04/2005,09:21,1143.75,1144.00,1143.50,1144.00,913,424
03/04/2005,09:22,1144.00,1146.00,1144.00,1146.00,7895,2975
03/04/2005,09:23,1145.75,1146.00,1145.25,1145.50,2387,2374
03/04/2005,09:24,1145.50,1145.75,1145.25,1145.50,1525,660
03/04/2005,09:25,1145.75,1145.75,1145.25,1145.50,1068,590
03/04/2005,09:26,1145.50,1145.75,1145.25,1145.50,798,500
03/04/2005,09:27,1145.50,1145.50,1145.00,1145.00,939,1925
03/04/2005,09:28,1145.00,1145.75,1144.50,1144.75,1682,3153
03/04/2005,09:29,1144.50,1144.75,1143.75,1144.25,1625,3626
03/04/2005,09:30,1144.25,1144.50,1143.75,1144.00,487,1826
03/04/2005,09:31,1144.25,1144.25,1143.75,1144.00,136,1359
03/04/2005,09:32,1144.00,1144.00,1143.75,1143.75,400,1324
03/04/2005,09:33,1143.75,1144.00,1143.50,1143.75,543,689
03/04/2005,09:34,1143.75,1144.00,1143.50,1144.00,674,142
03/04/2005,09:35,1144.00,1144.25,1143.75,1144.00,821,260
03/04/2005,09:36,1143.75,1144.00,1143.25,1143.50,335,1868
03/04/2005,09:37,1143.50,1143.75,1143.25,1143.25,457,963
03/04/2005,09:38,1143.25,1143.75,1143.25,1143.25,430,780
03/04/2005,09:39,1143.25,1143.50,1142.75,1143.25,344,2207
03/04/2005,09:40,1143.25,1143.50,1143.00,1143.50,550,485
03/04/2005,09:41,1143.50,1143.50,1143.00,1143.00,60,1046
03/04/2005,09:42,1143.25,1143.50,1142.75,1143.50,779,343
03/04/2005,09:43,1143.25,1143.50,1143.25,1143.25,38,687
03/04/2005,09:44,1143.25,1143.75,1143.25,1143.75,1217,196
03/04/2005,09:45,1143.75,1143.75,1143.25,1143.50,125,819
03/04/2005,09:46,1143.50,1143.75,1143.25,1143.50,666,87
03/04/2005,09:47,1143.75,1144.00,1143.50,1144.00,1120,191
03/04/2005,09:48,1143.75,1144.00,1143.25,1143.50,162,1271
03/04/2005,09:49,1143.25,1143.50,1143.00,1143.50,131,644
03/04/2005,09:50,1143.50,1144.00,1143.25,1143.50,1692,466
03/04/2005,09:51,1143.50,1143.50,1142.75,1143.25,962,1344
03/04/2005,09:52,1143.25,1143.25,1142.75,1142.75,96,945
03/04/2005,09:53,1142.75,1143.00,1142.00,1142.00,750,3147
03/04/2005,09:54,1142.25,1142.25,1141.50,1141.75,1512,3659
03/04/2005,09:55,1141.75,1142.00,1141.50,1142.00,766,842
03/04/2005,09:56,1142.00,1142.25,1141.75,1142.00,820,445
03/04/2005,09:57,1142.00,1142.50,1141.75,1142.50,1533,1174
03/04/2005,09:58,1142.50,1142.75,1142.25,1142.50,719,217
03/04/2005,09:59,1142.50,1142.75,1141.50,1141.75,94,2825
03/04/2005,10:00,1141.75,1142.00,1141.25,1141.75,899,1049
03/04/2005,10:01,1141.75,1142.25,1141.75,1142.25,869,63
03/04/2005,10:02,1142.00,1142.25,1141.50,1142.00,334,656
03/04/2005,10:03,1142.00,1142.25,1141.75,1142.25,554,217
03/04/2005,10:04,1142.25,1142.25,1141.50,1142.00,365,483
03/04/2005,10:05,1142.00,1142.25,1141.75,1142.00,315,883
03/04/2005,10:06,1141.75,1142.25,1141.50,1142.00,381,438
03/04/2005,10:07,1142.25,1142.25,1141.50,1142.00,424,1511
03/04/2005,10:08,1141.75,1142.00,1141.25,1141.25,1451,1937
03/04/2005,10:09,1141.25,1141.75,1140.75,1141.00,750,1842
03/04/2005,10:10,1141.00,1141.25,1140.75,1141.00,1215,1881
03/04/2005,10:11,1141.25,1141.50,1140.75,1141.25,1259,1844
03/04/2005,10:12,1141.25,1141.50,1141.00,1141.25,564,512
03/04/2005,10:13,1141.50,1141.50,1141.00,1141.25,306,291
03/04/2005,10:14,1141.25,1141.50,1141.00,1141.25,171,531
03/04/2005,10:15,1141.25,1141.75,1141.00,1141.75,902,282
03/04/2005,10:16,1141.50,1141.75,1141.50,1141.75,67,108
03/04/2005,10:17,1141.75,1142.00,1141.50,1142.00,1281,107
03/04/2005,10:18,1142.00,1142.25,1141.75,1142.25,1850,300
03/04/2005,10:19,1142.25,1142.50,1142.00,1142.25,485,271
03/04/2005,10:20,1142.25,1142.50,1142.00,1142.00,362,486
03/04/2005,10:21,1142.00,1142.25,1141.50,1141.75,479,2418
03/04/2005,10:22,1141.75,1142.00,1141.50,1141.75,93,148
03/04/2005,10:23,1142.00,1142.25,1141.75,1142.25,491,6
03/04/2005,10:24,1142.25,1142.75,1142.00,1142.50,1270,422
03/04/2005,10:25,1142.50,1142.75,1141.75,1142.25,587,566
03/04/2005,10:26,1142.00,1142.50,1142.00,1142.50,199,19
03/04/2005,10:27,1142.50,1142.75,1142.25,1142.50,429,210
03/04/2005,10:28,1142.50,1143.25,1142.25,1143.25,2349,1592
03/04/2005,10:29,1143.00,1143.75,1143.00,1143.75,2636,255
03/04/2005,10:30,1143.50,1144.25,1143.50,1144.00,3149,1619
03/04/2005,10:31,1144.25,1144.50,1143.75,1143.75,827,1125
03/04/2005,10:32,1143.75,1144.25,1143.75,1144.00,1123,658
03/04/2005,10:33,1144.00,1144.25,1143.75,1144.00,687,512
03/04/2005,10:34,1144.00,1144.25,1143.75,1143.75,142,936
03/04/2005,10:35,1144.00,1144.25,1143.75,1144.00,333,447
03/04/2005,10:36,1143.75,1144.50,1143.75,1144.25,1322,444
03/04/2005,10:37,1144.25,1144.50,1144.00,1144.00,66,245
03/04/2005,10:38,1144.00,1144.25,1143.75,1143.75,275,441
03/04/2005,10:39,1144.00,1144.00,1143.75,1144.00,48,13
03/04/2005,10:40,1144.00,1144.25,1143.75,1143.75,619,268
03/04/2005,10:41,1143.75,1144.00,1143.00,1143.00,29,1925
03/04/2005,10:42,1143.00,1143.75,1143.00,1143.50,1262,548
03/04/2005,10:43,1143.25,1143.75,1143.25,1143.75,313,48
03/04/2005,10:44,1143.50,1144.25,1143.50,1144.00,1526,276
03/04/2005,10:45,1144.25,1144.25,1143.50,1143.50,276,1159
03/04/2005,10:46,1143.50,1143.75,1143.50,1143.50,32,51
03/04/2005,10:47,1143.50,1143.75,1143.00,1143.25,303,1437
03/04/2005,10:48,1143.25,1143.50,1143.00,1143.50,154,308
03/04/2005,10:49,1143.50,1143.50,1143.25,1143.25,28,699
03/04/2005,10:50,1143.25,1144.00,1143.25,1144.00,1575,28
03/04/2005,10:51,1144.00,1144.00,1143.75,1143.75,271,41
03/04/2005,10:52,1143.75,1144.00,1143.50,1143.50,92,548
03/04/2005,10:53,1143.50,1144.25,1143.50,1144.00,764,136
03/04/2005,10:54,1144.00,1144.00,1143.50,1143.75,283,551
03/04/2005,10:55,1143.75,1144.00,1143.25,1143.75,590,583
03/04/2005,10:56,1143.75,1144.25,1143.50,1143.75,326,399
03/04/2005,10:57,1143.75,1144.00,1143.50,1144.00,267,13
03/04/2005,10:58,1143.75,1144.00,1143.50,1143.50,49,882
03/04/2005,10:59,1143.25,1143.75,1143.25,1143.50,190,129
03/04/2005,11:00,1143.50,1143.50,1143.00,1143.25,405,518
03/04/2005,11:01,1143.25,1143.50,1143.00,1143.00,317,322
03/04/2005,11:02,1143.25,1143.25,1142.75,1143.00,934,1504
03/04/2005,11:03,1143.00,1143.25,1143.00,1143.00,13,33
03/04/2005,11:04,1143.00,1143.25,1142.75,1143.25,807,636
03/04/2005,11:05,1143.25,1143.50,1143.00,1143.00,99,259
03/04/2005,11:06,1143.00,1143.50,1142.75,1143.25,388,1042
03/04/2005,11:07,1143.50,1143.50,1143.25,1143.50,12,98
03/04/2005,11:08,1143.25,1143.75,1143.25,1143.50,800,448
03/04/2005,11:09,1143.75,1144.00,1143.50,1143.50,693,102
03/04/2005,11:10,1143.50,1143.75,1143.25,1143.50,180,339
03/04/2005,11:11,1143.75,1143.75,1143.50,1143.75,10,26
03/04/2005,11:12,1143.75,1143.75,1143.25,1143.50,44,240
03/04/2005,11:13,1143.75,1143.75,1143.50,1143.50,7,16
03/04/2005,11:14,1143.50,1143.50,1143.00,1143.25,12,512
03/04/2005,11:15,1143.25,1143.25,1142.75,1143.00,57,536
03/04/2005,11:16,1143.00,1143.25,1143.00,1143.00,306,35
03/04/2005,11:17,1143.00,1143.75,1143.00,1143.25,455,699
03/04/2005,11:18,1143.50,1144.25,1143.50,1144.00,1260,25
03/04/2005,11:19,1144.00,1144.25,1143.75,1143.75,948,214
03/04/2005,11:20,1143.75,1144.25,1143.75,1144.00,517,288
03/04/2005,11:21,1144.00,1144.00,1143.50,1143.75,156,576
03/04/2005,11:22,1143.75,1144.75,1143.50,1144.25,3531,968
03/04/2005,11:23,1144.50,1145.00,1144.25,1144.25,1370,1162
03/04/2005,11:24,1144.25,1144.50,1144.25,1144.50,55,20
03/04/2005,11:25,1144.25,1144.50,1144.25,1144.50,420,10
03/04/2005,11:26,1144.50,1144.50,1143.50,1144.00,222,747
03/04/2005,11:27,1144.00,1144.25,1143.75,1144.25,290,605
03/04/2005,11:28,1144.25,1144.25,1143.75,1144.00,18,115
03/04/2005,11:29,1144.00,1144.25,1143.75,1143.75,114,410
03/04/2005,11:30,1143.50,1144.00,1143.50,1143.50,409,122
03/04/2005,11:31,1143.50,1144.00,1143.50,1143.75,178,167
03/04/2005,11:32,1143.75,1144.00,1143.50,1143.75,59,180
03/04/2005,11:33,1143.75,1143.75,1143.25,1143.50,329,493
03/04/2005,11:34,1143.75,1143.75,1143.50,1143.50,13,141
03/04/2005,11:35,1143.50,1143.75,1143.50,1143.50,13,43
03/04/2005,11:36,1143.50,1144.00,1143.50,1144.00,162,10
03/04/2005,11:37,1143.75,1144.25,1143.75,1144.25,963,28
03/04/2005,11:38,1144.25,1144.25,1144.00,1144.25,895,61
03/04/2005,11:39,1144.25,1144.25,1144.00,1144.00,211,252
03/04/2005,11:40,1144.25,1144.50,1144.00,1144.25,547,213
03/04/2005,11:41,1144.25,1144.50,1144.00,1144.00,26,409
03/04/2005,11:42,1144.00,1144.50,1144.00,1144.50,521,23
03/04/2005,11:43,1144.50,1144.75,1144.25,1144.50,608,99
03/04/2005,11:44,1144.50,1144.75,1144.25,1144.50,151,185
03/04/2005,11:45,1144.50,1144.75,1144.25,1144.50,39,208
03/04/2005,11:46,1144.50,1145.00,1144.50,1144.50,1115,213
03/04/2005,11:47,1144.75,1144.75,1144.25,1144.25,28,200
03/04/2005,11:48,1144.25,1144.50,1144.25,1144.50,142,8
03/04/2005,11:49,1144.50,1144.50,1144.25,1144.25,130,679
03/04/2005,11:50,1144.50,1145.00,1144.50,1144.75,558,133
03/04/2005,11:51,1144.75,1145.25,1144.50,1145.25,1593,70
03/04/2005,11:52,1145.25,1145.50,1145.00,1145.50,2281,578
03/04/2005,11:53,1145.50,1145.75,1145.50,1145.50,694,480
03/04/2005,11:54,1145.50,1145.75,1145.25,1145.75,1425,1736
03/04/2005,11:55,1145.75,1146.00,1145.25,1145.25,605,891
03/04/2005,11:56,1145.50,1145.50,1145.25,1145.50,410,562
03/04/2005,11:57,1145.50,1145.50,1144.75,1144.75,285,722
03/04/2005,11:58,1144.75,1145.25,1144.75,1145.00,501,46
03/04/2005,11:59,1145.25,1145.50,1145.25,1145.25,331,126
03/04/2005,12:00,1145.25,1145.50,1144.75,1144.75,81,895
03/04/2005,12:01,1144.75,1145.25,1144.75,1145.25,544,325
03/04/2005,12:02,1145.25,1145.50,1145.00,1145.50,252,52
03/04/2005,12:03,1145.25,1145.50,1145.25,1145.50,7,297
03/04/2005,12:04,1145.25,1146.25,1145.25,1145.75,2883,462
03/04/2005,12:05,1146.00,1146.00,1145.25,1145.25,383,1040
03/04/2005,12:06,1145.50,1145.50,1144.75,1145.00,762,1096
03/04/2005,12:07,1145.00,1145.25,1144.75,1145.00,234,551
03/04/2005,12:08,1145.25,1145.50,1145.00,1145.25,492,27
03/04/2005,12:09,1145.00,1145.25,1145.00,1145.00,16,114
03/04/2005,12:10,1145.00,1145.25,1144.75,1144.75,310,417
03/04/2005,12:11,1144.75,1145.00,1144.50,1144.50,146,749
03/04/2005,12:12,1144.50,1144.75,1144.50,1144.50,94,140
03/04/2005,12:13,1144.50,1144.75,1144.25,1144.50,30,723
03/04/2005,12:14,1144.50,1144.50,1144.00,1144.25,324,561
03/04/2005,12:15,1144.25,1144.50,1144.00,1144.25,210,1192
03/04/2005,12:16,1144.25,1144.25,1144.00,1144.00,8,238
03/04/2005,12:17,1144.25,1144.50,1144.00,1144.50,919,54
03/04/2005,12:18,1144.50,1144.50,1144.00,1144.25,142,168
03/04/2005,12:19,1144.25,1144.25,1144.00,1144.00,126,211
03/04/2005,12:20,1144.00,1144.25,1144.00,1144.25,14,84
03/04/2005,12:21,1144.00,1144.25,1144.00,1144.25,541,11
03/04/2005,12:22,1144.50,1144.50,1144.00,1144.25,25,399
03/04/2005,12:23,1144.25,1144.25,1144.00,1144.00,30,24
03/04/2005,12:24,1144.00,1144.25,1144.00,1144.00,12,13
03/04/2005,12:25,1144.00,1144.75,1144.00,1144.75,646,371
03/04/2005,12:26,1144.50,1145.00,1144.50,1144.75,346,345
03/04/2005,12:27,1144.75,1144.75,1144.50,1144.50,29,59
03/04/2005,12:28,1144.75,1144.75,1144.25,1144.50,57,307
03/04/2005,12:29,1144.50,1144.50,1144.00,1144.00,25,854
03/04/2005,12:30,1144.00,1144.25,1144.00,1144.00,30,113
03/04/2005,12:31,1144.25,1144.25,1144.00,1144.25,70,63
03/04/2005,12:32,1144.25,1144.50,1144.00,1144.25,314,416
03/04/2005,12:33,1144.25,1144.25,1143.75,1144.00,621,1043
03/04/2005,12:34,1144.00,1144.50,1144.00,1144.00,258,195
03/04/2005,12:35,1144.00,1144.25,1144.00,1144.00,7,46
03/04/2005,12:36,1144.00,1144.50,1144.00,1144.25,291,372
03/04/2005,12:37,1144.25,1144.25,1143.75,1144.00,122,551
03/04/2005,12:38,1144.00,1144.25,1143.75,1144.25,786,17
03/04/2005,12:39,1144.25,1144.50,1144.00,1144.25,312,126
03/04/2005,12:40,1144.25,1144.25,1144.00,1144.25,196,37
03/04/2005,12:41,1144.50,1144.50,1144.25,1144.25,5,106
03/04/2005,12:42,1144.25,1144.75,1144.25,1144.25,614,284
03/04/2005,12:43,1144.25,1144.50,1144.25,1144.25,47,176
03/04/2005,12:44,1144.50,1144.50,1144.25,1144.50,188,22
03/04/2005,12:45,1144.50,1144.75,1144.50,1144.50,119,21
03/04/2005,12:46,1144.50,1145.50,1144.50,1145.25,1852,746
03/04/2005,12:47,1145.25,1145.50,1145.00,1145.25,753,319
03/04/2005,12:48,1145.25,1145.25,1145.00,1145.25,711,102
03/04/2005,12:49,1145.50,1145.50,1145.25,1145.25,27,134
03/04/2005,12:50,1145.25,1145.25,1145.00,1145.00,5,787
03/04/2005,12:51,1145.25,1145.75,1145.00,1145.50,1802,1154
03/04/2005,12:52,1145.50,1145.75,1145.50,1145.75,493,175
03/04/2005,12:53,1145.75,1146.25,1145.50,1146.00,2555,317
03/04/2005,12:54,1146.00,1147.25,1146.00,1146.75,4989,2390
03/04/2005,12:55,1146.50,1146.75,1146.50,1146.75,231,810
03/04/2005,12:56,1146.75,1146.75,1146.25,1146.50,317,1108
03/04/2005,12:57,1146.75,1147.00,1146.50,1146.75,1064,637
03/04/2005,12:58,1146.75,1147.00,1146.75,1147.00,404,64
03/04/2005,12:59,1146.75,1147.25,1146.75,1147.00,1558,1282
03/04/2005,13:00,1147.00,1147.75,1147.00,1147.50,3592,538
03/04/2005,13:01,1147.50,1148.75,1147.50,1148.25,5884,2318
03/04/2005,13:02,1148.25,1148.50,1148.00,1148.00,1034,840
03/04/2005,13:03,1148.25,1148.50,1148.00,1148.25,1399,914
03/04/2005,13:04,1148.00,1148.25,1148.00,1148.25,1217,191
03/04/2005,13:05,1148.00,1148.25,1147.75,1148.00,945,1831
03/04/2005,13:06,1148.00,1148.25,1147.75,1148.00,83,943
03/04/2005,13:07,1147.75,1148.25,1147.75,1148.00,759,49
03/04/2005,13:08,1148.00,1148.25,1147.75,1148.00,921,1356
03/04/2005,13:09,1148.00,1148.25,1147.75,1148.00,800,43
03/04/2005,13:10,1148.00,1148.00,1147.75,1148.00,632,47
03/04/2005,13:11,1148.25,1148.50,1148.00,1148.50,1130,532
03/04/2005,13:12,1148.50,1148.75,1148.00,1148.25,1008,1214
03/04/2005,13:13,1148.00,1148.25,1147.75,1147.75,95,392
03/04/2005,13:14,1148.00,1148.00,1147.50,1147.50,91,766
03/04/2005,13:15,1147.50,1147.75,1146.75,1146.75,818,4160
03/04/2005,13:16,1147.00,1147.00,1146.50,1146.75,368,1883
03/04/2005,13:17,1146.75,1147.00,1146.75,1146.75,1462,357
03/04/2005,13:18,1146.75,1147.00,1146.50,1146.50,126,1237
03/04/2005,13:19,1146.50,1147.00,1146.50,1146.75,417,167
03/04/2005,13:20,1147.00,1147.00,1146.75,1147.00,27,101
03/04/2005,13:21,1147.00,1147.00,1146.50,1147.00,96,340
03/04/2005,13:22,1146.75,1147.00,1146.50,1147.00,162,343
03/04/2005,13:23,1147.00,1147.00,1146.50,1146.75,57,266
03/04/2005,13:24,1147.00,1147.00,1146.75,1147.00,12,134
03/04/2005,13:25,1146.75,1147.00,1146.75,1146.75,223,415
03/04/2005,13:26,1146.75,1147.00,1146.75,1146.75,20,66
03/04/2005,13:27,1146.75,1147.00,1146.75,1146.75,157,253
03/04/2005,13:28,1146.75,1147.00,1146.75,1147.00,401,63
03/04/2005,13:29,1147.00,1147.00,1146.50,1146.50,34,541
03/04/2005,13:30,1146.50,1146.75,1146.50,1146.50,16,33
03/04/2005,13:31,1146.50,1146.75,1146.50,1146.50,6,95
03/04/2005,13:32,1146.50,1146.75,1146.50,1146.75,207,32
03/04/2005,13:33,1146.50,1147.25,1146.50,1147.25,1042,73
03/04/2005,13:34,1147.25,1147.25,1146.75,1147.25,274,158
03/04/2005,13:35,1147.00,1147.50,1147.00,1147.50,1179,107
03/04/2005,13:36,1147.50,1147.50,1146.75,1146.75,860,643
03/04/2005,13:37,1146.75,1147.25,1146.75,1147.25,234,59
03/04/2005,13:38,1147.00,1147.00,1146.25,1146.50,210,1438
03/04/2005,13:39,1146.25,1146.50,1146.25,1146.50,658,185
03/04/2005,13:40,1146.50,1146.75,1146.25,1146.50,383,361
03/04/2005,13:41,1146.75,1146.75,1146.50,1146.75,46,106
03/04/2005,13:42,1146.50,1146.75,1146.50,1146.50,21,106
03/04/2005,13:43,1146.50,1146.75,1146.25,1146.50,264,357
03/04/2005,13:44,1146.50,1146.50,1146.25,1146.25,131,119
03/04/2005,13:45,1146.25,1146.50,1146.25,1146.25,36,31
03/04/2005,13:46,1146.25,1146.50,1146.25,1146.50,75,22
03/04/2005,13:47,1146.50,1146.75,1146.25,1146.75,576,29
03/04/2005,13:48,1146.75,1147.00,1146.75,1146.75,637,551
03/04/2005,13:49,1146.75,1147.00,1146.50,1147.00,414,373
03/04/2005,13:50,1147.00,1147.00,1146.75,1146.75,22,393
03/04/2005,13:51,1146.75,1147.00,1146.75,1146.75,6,518
03/04/2005,13:52,1146.75,1147.25,1146.75,1147.25,1611,202
03/04/2005,13:53,1147.25,1147.50,1147.00,1147.25,618,220
03/04/2005,13:54,1147.25,1147.50,1147.00,1147.25,32,409
03/04/2005,13:55,1147.25,1147.25,1146.75,1147.00,321,395
03/04/2005,13:56,1146.75,1147.00,1146.50,1146.75,287,855
03/04/2005,13:57,1146.50,1146.75,1146.50,1146.75,22,78
03/04/2005,13:58,1146.75,1146.75,1146.50,1146.50,40,311
03/04/2005,13:59,1146.50,1146.75,1146.50,1146.75,27,14
03/04/2005,14:00,1146.50,1146.75,1146.50,1146.75,456,125
03/04/2005,14:01,1146.75,1147.00,1146.75,1146.75,191,262
03/04/2005,14:02,1147.00,1147.25,1146.75,1146.75,365,1112
03/04/2005,14:03,1146.75,1146.75,1146.50,1146.75,58,951
03/04/2005,14:04,1146.75,1146.75,1146.50,1146.50,79,288
03/04/2005,14:05,1146.50,1146.75,1146.25,1146.75,429,44
03/04/2005,14:06,1146.75,1147.25,1146.75,1147.00,428,39
03/04/2005,14:07,1147.00,1147.25,1147.00,1147.00,59,26
03/04/2005,14:08,1147.25,1147.25,1147.00,1147.25,46,30
03/04/2005,14:09,1147.00,1147.25,1147.00,1147.00,13,181
03/04/2005,14:10,1147.25,1147.25,1147.00,1147.00,175,117
03/04/2005,14:11,1147.25,1147.25,1147.00,1147.25,17,26
03/04/2005,14:12,1147.00,1147.25,1147.00,1147.00,104,58
03/04/2005,14:13,1147.00,1147.25,1147.00,1147.00,101,260
03/04/2005,14:14,1147.25,1147.25,1146.75,1146.75,15,595
03/04/2005,14:15,1146.75,1147.00,1146.75,1146.75,130,70
03/04/2005,14:16,1146.75,1147.00,1146.75,1146.75,144,13
03/04/2005,14:17,1146.75,1147.00,1146.75,1147.00,127,342
03/04/2005,14:18,1147.00,1147.25,1146.75,1147.25,1125,117
03/04/2005,14:19,1147.00,1148.00,1147.00,1147.75,2961,582
03/04/2005,14:20,1147.75,1147.75,1147.50,1147.50,266,45
03/04/2005,14:21,1147.50,1147.75,1147.00,1147.25,184,1631
03/04/2005,14:22,1147.25,1147.25,1147.00,1147.25,54,712
03/04/2005,14:23,1147.25,1147.25,1147.00,1147.25,283,217
03/04/2005,14:24,1147.00,1147.25,1147.00,1147.25,59,57
03/04/2005,14:25,1147.25,1147.25,1147.00,1147.25,601,35
03/04/2005,14:26,1147.25,1147.50,1147.25,1147.50,180,71
03/04/2005,14:27,1147.25,1147.50,1147.25,1147.25,31,217
03/04/2005,14:28,1147.25,1147.75,1147.25,1147.50,1510,84
03/04/2005,14:29,1147.75,1148.00,1147.50,1147.50,1161,534
03/04/2005,14:30,1147.75,1147.75,1147.50,1147.75,408,43
03/04/2005,14:31,1147.50,1147.75,1147.25,1147.25,68,617
03/04/2005,14:32,1147.25,1147.50,1147.00,1147.00,102,803
03/04/2005,14:33,1147.25,1147.50,1147.00,1147.25,542,237
03/04/2005,14:34,1147.25,1147.50,1147.25,1147.25,10,138
03/04/2005,14:35,1147.25,1147.50,1147.25,1147.25,127,227
03/04/2005,14:36,1147.50,1147.50,1147.00,1147.25,236,899
03/04/2005,14:37,1147.25,1147.50,1147.00,1147.25,13,366
03/04/2005,14:38,1147.00,1147.50,1147.00,1147.25,689,33
03/04/2005,14:39,1147.25,1147.50,1146.75,1147.00,640,738
03/04/2005,14:40,1147.00,1147.00,1146.75,1146.75,1351,637
03/04/2005,14:41,1146.75,1147.00,1146.50,1146.75,433,1620
03/04/2005,14:42,1146.75,1147.00,1146.50,1146.75,97,592
03/04/2005,14:43,1146.50,1146.75,1146.25,1146.25,108,1187
03/04/2005,14:44,1146.25,1146.50,1145.25,1145.50,1391,4342
03/04/2005,14:45,1145.25,1145.50,1145.25,1145.50,284,901
03/04/2005,14:46,1145.50,1146.00,1145.25,1146.00,2837,594
03/04/2005,14:47,1145.75,1146.00,1145.75,1145.75,384,565
03/04/2005,14:48,1145.75,1145.75,1145.50,1145.75,637,761
03/04/2005,14:49,1145.75,1146.00,1145.50,1145.75,249,501
03/04/2005,14:50,1145.75,1146.00,1145.75,1145.75,67,892
03/04/2005,14:51,1145.75,1145.75,1145.25,1145.75,980,1639
03/04/2005,14:52,1145.75,1145.75,1145.25,1145.50,1262,624
03/04/2005,14:53,1145.50,1145.75,1145.25,1145.50,251,370
03/04/2005,14:54,1145.50,1145.75,1145.50,1145.50,425,180
03/04/2005,14:55,1145.75,1145.75,1145.25,1145.25,1707,2064
03/04/2005,14:56,1145.50,1145.75,1145.25,1145.50,1492,687
03/04/2005,14:57,1145.50,1146.00,1145.50,1145.50,2103,674
03/04/2005,14:58,1145.75,1146.00,1145.50,1145.75,579,492
03/04/2005,14:59,1146.00,1146.00,1145.75,1146.00,524,1098
03/04/2005,15:00,1145.75,1146.00,1145.50,1145.75,523,2235
03/04/2005,15:01,1145.75,1146.50,1145.50,1146.25,7203,2861
03/04/2005,15:02,1146.25,1146.50,1146.00,1146.25,1682,991
03/04/2005,15:03,1146.25,1146.50,1146.00,1146.25,577,1031
03/04/2005,15:04,1146.25,1146.75,1146.00,1146.50,1724,208
03/04/2005,15:05,1146.50,1147.00,1146.50,1147.00,1099,678
03/04/2005,15:06,1146.75,1147.25,1146.75,1147.25,1651,585
03/04/2005,15:07,1147.00,1147.25,1147.00,1147.00,1877,309
03/04/2005,15:08,1147.00,1147.25,1146.75,1146.75,214,1488
03/04/2005,15:09,1147.00,1147.25,1146.75,1147.25,790,635
03/04/2005,15:10,1147.00,1147.25,1146.75,1147.00,58,747
03/04/2005,15:11,1147.00,1147.00,1146.75,1147.00,69,990
03/04/2005,15:12,1146.75,1147.00,1146.75,1146.75,673,849
03/04/2005,15:13,1146.75,1147.00,1146.50,1146.50,355,1386
03/04/2005,15:14,1146.75,1146.75,1146.50,1146.75,296,2801
03/04/2005,15:15,1146.50,1147.75,1146.50,1147.50,6703,1882
03/04/2005,15:16,1147.50,1147.75,1147.50,1147.75,27,6
03/06/2005,17:01,1148.75,1148.75,1148.00,1148.25,414,130
03/06/2005,17:02,1148.25,1148.50,1148.25,1148.50,143,5
03/06/2005,17:03,1148.75,1149.00,1148.75,1149.00,180,41
03/06/2005,17:04,1149.00,1149.25,1149.00,1149.00,34,79
03/06/2005,17:05,1149.00,1149.00,1149.00,1149.00,0,108
03/06/2005,17:06,1148.75,1148.75,1148.75,1148.75,0,14
03/06/2005,17:07,1148.75,1149.00,1148.75,1149.00,5,15
03/06/2005,17:08,1149.00,1149.00,1148.75,1148.75,12,27
03/06/2005,17:09,1149.00,1149.00,1149.00,1149.00,5,0
03/06/2005,17:10,1149.00,1149.00,1148.75,1148.75,11,13
03/06/2005,17:11,1148.75,1148.75,1148.75,1148.75,0,8
03/06/2005,17:12,1148.75,1148.75,1148.75,1148.75,0,47
03/06/2005,17:13,1148.50,1148.50,1148.50,1148.50,0,138
03/06/2005,17:14,1148.50,1148.75,1148.50,1148.75,2,5
03/06/2005,17:15,1148.75,1148.75,1148.75,1148.75,37,0
03/06/2005,17:16,1148.75,1148.75,1148.50,1148.75,16,1
03/06/2005,17:17,1148.75,1148.75,1148.75,1148.75,18,0
03/06/2005,17:18,1148.75,1148.75,1148.50,1148.75,26,22
03/06/2005,17:19,1148.75,1148.75,1148.75,1148.75,1,0
03/06/2005,17:20,1148.75,1148.75,1148.50,1148.50,18,3
03/06/2005,17:21,1148.50,1148.50,1148.50,1148.50,0,3
03/06/2005,17:22,1148.50,1148.75,1148.50,1148.75,2,2
03/06/2005,17:23,1148.50,1148.75,1148.50,1148.75,30,1
03/06/2005,17:24,1148.75,1148.75,1148.75,1148.75,2,0
03/06/2005,17:25,1149.00,1149.00,1149.00,1149.00,1,0
03/06/2005,17:26,1148.75,1148.75,1148.75,1148.75,0,1
03/06/2005,17:27,1148.75,1148.75,1148.75,1148.75,0,25
03/06/2005,17:28,1148.75,1148.75,1148.75,1148.75,0,20
03/06/2005,17:29,1148.75,1148.75,1148.50,1148.50,0,3
03/06/2005,17:32,1148.75,1149.00,1148.75,1149.00,238,0
03/06/2005,17:33,1149.25,1149.50,1149.00,1149.25,181,5
03/06/2005,17:34,1149.25,1149.50,1149.00,1149.50,72,35
03/06/2005,17:35,1149.50,1149.50,1149.25,1149.25,22,21
03/06/2005,17:36,1149.25,1149.75,1149.25,1149.75,51,2
03/06/2005,17:37,1149.75,1149.75,1149.50,1149.50,51,9
03/06/2005,17:38,1149.50,1149.50,1149.50,1149.50,0,3
03/06/2005,17:39,1149.75,1149.75,1149.75,1149.75,3,0
03/06/2005,17:40,1149.50,1149.50,1149.50,1149.50,0,51
03/06/2005,17:41,1149.75,1150.00,1149.75,1149.75,162,1
03/06/2005,17:42,1149.75,1149.75,1149.75,1149.75,0,5
03/06/2005,17:43,1149.75,1149.75,1149.75,1149.75,0,1
03/06/2005,17:44,1149.75,1149.75,1149.75,1149.75,0,5
03/06/2005,17:45,1150.00,1150.00,1150.00,1150.00,95,0
03/06/2005,17:46,1150.00,1150.25,1150.00,1150.00,29,34
03/06/2005,17:47,1150.25,1150.25,1149.75,1149.75,4,48
03/06/2005,17:48,1150.00,1150.00,1149.75,1149.75,51,5
03/06/2005,17:49,1150.00,1150.00,1149.75,1150.00,131,1
03/06/2005,17:52,1150.25,1150.25,1150.00,1150.00,2,3
03/06/2005,17:53,1150.00,1150.00,1150.00,1150.00,0,15
03/06/2005,17:54,1150.00,1150.25,1150.00,1150.25,119,3
03/06/2005,17:55,1150.50,1150.50,1150.25,1150.25,6,11
03/06/2005,17:56,1150.25,1150.25,1150.00,1150.00,0,59
03/06/2005,17:57,1150.25,1150.25,1150.00,1150.00,5,5
03/06/2005,17:58,1150.00,1150.00,1149.75,1149.75,0,32
03/06/2005,17:59,1150.00,1150.00,1149.75,1150.00,22,5
03/06/2005,18:00,1150.00,1150.00,1150.00,1150.00,10,0
03/06/2005,18:01,1149.75,1149.75,1149.75,1149.75,0,1
03/06/2005,18:02,1149.75,1149.75,1149.75,1149.75,0,7
03/06/2005,18:03,1150.00,1150.00,1149.75,1149.75,1,2
03/06/2005,18:06,1149.75,1149.75,1149.75,1149.75,0,2
03/06/2005,18:07,1149.75,1149.75,1149.75,1149.75,0,1
03/06/2005,18:08,1149.75,1149.75,1149.75,1149.75,0,2
03/06/2005,18:10,1149.75,1149.75,1149.75,1149.75,0,20
03/06/2005,18:13,1150.00,1150.00,1150.00,1150.00,1,0
03/06/2005,18:14,1150.00,1150.00,1149.75,1149.75,5,5
03/06/2005,18:15,1150.00,1150.00,1150.00,1150.00,8,0
03/06/2005,18:16,1149.75,1149.75,1149.75,1149.75,0,69
03/06/2005,18:19,1149.75,1150.00,1149.75,1150.00,83,29
03/06/2005,18:20,1150.00,1150.00,1150.00,1150.00,18,0
03/06/2005,18:21,1150.00,1150.00,1150.00,1150.00,1,0
03/06/2005,18:22,1150.00,1150.00,1149.75,1150.00,16,1
03/06/2005,18:23,1150.00,1150.25,1150.00,1150.00,9,4
03/06/2005,18:24,1150.00,1150.25,1150.00,1150.00,4,8
03/06/2005,18:25,1150.25,1150.25,1150.00,1150.00,1,10
03/06/2005,18:26,1150.25,1150.25,1150.00,1150.00,1,1
03/06/2005,18:27,1150.25,1150.25,1150.25,1150.25,64,0
03/06/2005,18:28,1150.25,1150.50,1150.25,1150.50,204,0
03/06/2005,18:29,1150.25,1150.25,1150.25,1150.25,0,2
03/06/2005,18:30,1150.25,1150.25,1150.25,1150.25,0,22
03/06/2005,18:32,1150.25,1150.25,1150.25,1150.25,0,4
03/06/2005,18:33,1150.25,1150.50,1150.25,1150.50,8,10
03/06/2005,18:34,1150.25,1150.25,1150.25,1150.25,0,4
03/06/2005,18:35,1150.50,1150.50,1150.50,1150.50,2,0
03/06/2005,18:36,1150.25,1150.25,1150.25,1150.25,0,8
03/06/2005,18:37,1150.25,1150.25,1150.25,1150.25,0,14
03/06/2005,18:39,1150.00,1150.00,1150.00,1150.00,0,8
03/06/2005,18:40,1150.00,1150.25,1150.00,1150.25,20,3
03/06/2005,18:43,1150.25,1150.25,1150.25,1150.25,5,0
03/06/2005,18:47,1150.00,1150.00,1150.00,1150.00,0,2
03/06/2005,18:50,1150.25,1150.25,1150.00,1150.00,2,2
03/06/2005,18:51,1150.25,1150.25,1150.25,1150.25,2,0
03/06/2005,18:55,1150.00,1150.00,1149.75,1149.75,0,43
03/06/2005,18:56,1149.75,1150.00,1149.75,1149.75,1,52
03/06/2005,18:59,1149.75,1149.75,1149.75,1149.75,0,1
03/06/2005,19:01,1150.00,1150.00,1150.00,1150.00,5,0
03/06/2005,19:03,1149.75,1149.75,1149.50,1149.75,22,231
03/06/2005,19:04,1149.50,1149.75,1149.50,1149.75,1,22
03/06/2005,19:06,1149.50,1149.75,1149.50,1149.75,1,4
03/06/2005,19:08,1149.50,1149.50,1149.50,1149.50,0,22
03/06/2005,19:09,1149.50,1149.50,1149.50,1149.50,0,48
03/06/2005,19:10,1149.25,1149.25,1149.25,1149.25,0,48
03/06/2005,19:12,1149.50,1149.50,1149.50,1149.50,39,0
03/06/2005,19:14,1149.75,1149.75,1149.75,1149.75,15,0
03/06/2005,19:15,1149.75,1149.75,1149.75,1149.75,8,0
03/06/2005,19:16,1149.50,1149.50,1149.50,1149.50,0,22
03/06/2005,19:17,1149.50,1149.50,1149.50,1149.50,0,1
03/06/2005,19:18,1149.50,1149.50,1149.50,1149.50,0,1
03/06/2005,19:19,1149.50,1149.50,1149.50,1149.50,0,8
03/06/2005,19:20,1149.50,1149.50,1149.50,1149.50,0,4
03/06/2005,19:21,1149.50,1149.50,1149.50,1149.50,0,14
03/06/2005,19:22,1149.50,1149.50,1149.50,1149.50,0,2
03/06/2005,19:23,1149.25,1149.25,1149.25,1149.25,0,2
03/06/2005,19:29,1149.25,1149.25,1149.25,1149.25,0,1
03/06/2005,19:31,1149.25,1149.25,1149.25,1149.25,0,1
03/06/2005,19:34,1149.25,1149.25,1149.25,1149.25,0,1
03/06/2005,19:37,1149.25,1149.25,1149.25,1149.25,0,2
03/06/2005,19:41,1149.50,1149.50,1149.50,1149.50,15,0
03/06/2005,19:43,1149.50,1149.50,1149.50,1149.50,9,0
03/06/2005,19:44,1149.50,1149.50,1149.50,1149.50,1,0
03/06/2005,19:45,1149.50,1149.50,1149.50,1149.50,7,0
03/06/2005,19:46,1149.50,1149.50,1149.50,1149.50,2,0
03/06/2005,19:47,1149.50,1149.50,1149.50,1149.50,5,0
03/06/2005,19:48,1149.50,1149.50,1149.50,1149.50,20,0
03/06/2005,19:50,1149.50,1149.50,1149.50,1149.50,2,0
03/06/2005,19:52,1149.50,1149.50,1149.50,1149.50,1,0
03/06/2005,19:53,1149.50,1149.50,1149.50,1149.50,2,0
03/06/2005,19:54,1149.50,1149.50,1149.50,1149.50,2,0
03/06/2005,19:55,1149.75,1149.75,1149.75,1149.75,2,0
03/06/2005,19:56,1149.50,1149.50,1149.50,1149.50,0,7
03/06/2005,20:01,1149.25,1149.25,1149.25,1149.25,0,80
03/06/2005,20:02,1149.25,1149.25,1149.00,1149.25,1,7
03/06/2005,20:03,1149.25,1149.25,1149.25,1149.25,31,0
03/06/2005,20:06,1149.25,1149.25,1149.25,1149.25,1,0
03/06/2005,20:07,1149.25,1149.25,1149.25,1149.25,63,0
03/06/2005,20:08,1149.25,1149.25,1149.25,1149.25,9,0
03/06/2005,20:09,1149.25,1149.25,1149.25,1149.25,4,0
03/06/2005,20:11,1149.25,1149.25,1149.25,1149.25,2,0
03/06/2005,20:18,1149.50,1149.50,1149.50,1149.50,2,0
03/06/2005,20:23,1149.25,1149.50,1149.25,1149.50,1,1
03/06/2005,20:24,1149.25,1149.50,1149.25,1149.50,1,1
03/06/2005,20:27,1149.50,1149.50,1149.25,1149.25,24,1
03/06/2005,20:29,1149.25,1149.25,1149.25,1149.25,0,5
03/06/2005,20:31,1149.50,1149.50,1149.50,1149.50,8,0
03/06/2005,20:32,1149.25,1149.25,1149.25,1149.25,0,1
03/06/2005,20:35,1149.25,1149.25,1149.00,1149.25,1,46
03/06/2005,20:36,1149.00,1149.00,1149.00,1149.00,0,2
03/06/2005,20:37,1149.25,1149.50,1149.25,1149.25,14,4
03/06/2005,20:39,1149.50,1149.50,1149.50,1149.50,12,0
03/06/2005,20:40,1149.25,1149.25,1149.25,1149.25,0,3
03/06/2005,20:41,1149.25,1149.25,1149.25,1149.25,0,1
03/06/2005,20:42,1149.25,1149.25,1149.25,1149.25,0,1
03/06/2005,20:43,1149.25,1149.25,1149.25,1149.25,0,9
03/06/2005,20:44,1149.25,1149.25,1149.00,1149.00,0,22
03/06/2005,20:51,1149.25,1149.25,1149.00,1149.00,4,10
03/06/2005,20:52,1149.00,1149.00,1149.00,1149.00,0,10
03/06/2005,20:58,1149.00,1149.00,1149.00,1149.00,0,16
03/06/2005,21:00,1149.00,1149.00,1149.00,1149.00,0,14
03/06/2005,21:01,1149.25,1149.25,1149.25,1149.25,3,0
03/06/2005,21:04,1149.25,1149.25,1149.25,1149.25,1,0
03/06/2005,21:06,1149.25,1149.25,1149.25,1149.25,1,0
03/06/2005,21:07,1149.00,1149.00,1149.00,1149.00,0,6
03/06/2005,21:11,1149.25,1149.25,1149.25,1149.25,2,0
03/06/2005,21:13,1149.25,1149.25,1149.25,1149.25,1,0
03/06/2005,21:14,1149.00,1149.00,1149.00,1149.00,0,43
03/06/2005,21:15,1149.00,1149.00,1149.00,1149.00,0,1
03/06/2005,21:17,1149.00,1149.00,1149.00,1149.00,0,4
03/06/2005,21:20,1149.00,1149.00,1149.00,1149.00,0,2
03/06/2005,21:21,1149.00,1149.00,1149.00,1149.00,0,3
03/06/2005,21:22,1149.00,1149.00,1149.00,1149.00,0,2
03/06/2005,21:25,1149.25,1149.25,1149.25,1149.25,2,0
03/06/2005,21:29,1149.00,1149.00,1149.00,1149.00,0,14
03/06/2005,21:30,1148.75,1148.75,1148.75,1148.75,0,1
03/06/2005,21:31,1149.00,1149.00,1149.00,1149.00,9,0
03/06/2005,21:33,1149.00,1149.00,1149.00,1149.00,1,0
03/06/2005,21:34,1148.75,1149.00,1148.75,1148.75,1,3
03/06/2005,21:35,1148.75,1148.75,1148.75,1148.75,0,43
03/06/2005,21:38,1148.75,1148.75,1148.75,1148.75,0,39
03/06/2005,21:39,1148.75,1148.75,1148.75,1148.75,0,9
03/06/2005,21:41,1148.75,1148.75,1148.75,1148.75,0,35
03/06/2005,21:42,1148.75,1149.00,1148.75,1149.00,75,22
03/06/2005,21:43,1149.00,1149.00,1148.50,1148.50,1,39
03/06/2005,21:44,1148.50,1148.75,1148.50,1148.75,1,20
03/06/2005,21:45,1148.50,1148.50,1148.50,1148.50,0,24
03/06/2005,21:46,1148.50,1148.50,1148.50,1148.50,0,3
03/06/2005,21:47,1148.50,1148.50,1148.50,1148.50,0,20
03/06/2005,21:48,1148.50,1148.50,1148.50,1148.50,0,10
03/06/2005,21:50,1148.50,1148.50,1148.50,1148.50,0,2
03/06/2005,21:51,1148.50,1148.50,1148.50,1148.50,0,1
03/06/2005,21:52,1148.50,1148.50,1148.50,1148.50,0,1
03/06/2005,21:53,1148.50,1148.50,1148.50,1148.50,0,3
03/06/2005,21:54,1148.50,1148.50,1148.50,1148.50,0,25
03/06/2005,21:55,1148.50,1148.50,1148.50,1148.50,0,1
03/06/2005,22:02,1148.75,1148.75,1148.50,1148.50,31,25
03/06/2005,22:04,1148.50,1148.50,1148.50,1148.50,0,41
03/06/2005,22:08,1148.75,1148.75,1148.50,1148.50,5,6
03/06/2005,22:09,1148.50,1148.50,1148.50,1148.50,0,11
03/06/2005,22:12,1148.50,1148.50,1148.50,1148.50,0,1
03/06/2005,22:14,1148.75,1148.75,1148.75,1148.75,10,0
03/06/2005,22:15,1148.75,1148.75,1148.75,1148.75,8,0
03/06/2005,22:17,1148.75,1148.75,1148.75,1148.75,2,0
03/06/2005,22:20,1148.75,1148.75,1148.75,1148.75,2,0
03/06/2005,22:21,1148.75,1148.75,1148.75,1148.75,4,0
03/06/2005,22:22,1148.75,1148.75,1148.75,1148.75,15,0
03/06/2005,22:23,1148.50,1148.50,1148.50,1148.50,0,1
03/06/2005,22:26,1148.50,1148.50,1148.50,1148.50,0,1
03/06/2005,22:29,1148.50,1148.75,1148.50,1148.75,5,1
03/06/2005,22:30,1148.75,1148.75,1148.75,1148.75,2,0
03/06/2005,22:31,1148.75,1148.75,1148.50,1148.50,1,6
03/06/2005,22:32,1148.50,1148.50,1148.25,1148.25,0,4
03/06/2005,22:33,1148.50,1148.50,1148.50,1148.50,5,0
03/06/2005,22:34,1148.50,1148.50,1148.50,1148.50,4,0
03/06/2005,22:35,1148.50,1148.50,1148.25,1148.25,3,1
03/06/2005,22:36,1148.50,1148.50,1148.50,1148.50,4,0
03/06/2005,22:39,1148.50,1148.50,1148.50,1148.50,12,0
03/06/2005,22:40,1148.50,1148.50,1148.50,1148.50,11,0
03/06/2005,22:41,1148.50,1148.50,1148.50,1148.50,10,0
03/06/2005,22:42,1148.50,1148.50,1148.50,1148.50,10,0
03/06/2005,22:43,1148.50,1148.50,1148.50,1148.50,10,0
03/06/2005,22:44,1148.50,1148.50,1148.50,1148.50,1,0
03/06/2005,22:45,1148.50,1148.50,1148.50,1148.50,6,0
03/06/2005,22:51,1148.50,1148.50,1148.50,1148.50,4,0
03/06/2005,22:52,1148.75,1148.75,1148.50,1148.50,1,1
03/06/2005,22:53,1148.50,1148.50,1148.50,1148.50,0,12
03/06/2005,23:01,1148.50,1148.50,1148.50,1148.50,0,6
03/06/2005,23:07,1148.50,1148.50,1148.50,1148.50,0,1
03/06/2005,23:08,1148.25,1148.50,1148.25,1148.25,1,59
03/06/2005,23:09,1148.50,1148.50,1148.50,1148.50,1,0
03/06/2005,23:11,1148.25,1148.25,1148.25,1148.25,0,1
03/06/2005,23:13,1148.25,1148.25,1148.25,1148.25,0,1
03/06/2005,23:19,1148.25,1148.25,1148.25,1148.25,0,11
03/06/2005,23:20,1148.25,1148.25,1148.25,1148.25,0,5
03/06/2005,23:21,1148.00,1148.00,1148.00,1148.00,0,11
03/06/2005,23:22,1148.00,1148.00,1148.00,1148.00,0,20
03/06/2005,23:23,1148.00,1148.25,1148.00,1148.25,1,1
03/06/2005,23:24,1148.25,1148.25,1148.25,1148.25,25,0
03/06/2005,23:25,1148.25,1148.25,1148.25,1148.25,25,0
03/06/2005,23:31,1148.25,1148.25,1148.25,1148.25,1,0
03/06/2005,23:33,1148.25,1148.25,1148.25,1148.25,3,0
03/06/2005,23:34,1148.25,1148.25,1148.25,1148.25,3,0
03/06/2005,23:36,1148.25,1148.25,1148.25,1148.25,5,0
03/06/2005,23:37,1148.25,1148.25,1148.25,1148.25,5,0
03/06/2005,23:40,1148.25,1148.25,1148.25,1148.25,1,0
03/06/2005,23:41,1148.25,1148.25,1148.25,1148.25,1,0
03/06/2005,23:42,1148.25,1148.25,1148.25,1148.25,1,0
03/06/2005,23:43,1148.25,1148.25,1148.25,1148.25,1,0
03/06/2005,23:44,1148.25,1148.25,1148.25,1148.25,4,0
03/06/2005,23:47,1148.25,1148.25,1148.25,1148.25,1,0
03/06/2005,23:48,1148.25,1148.25,1148.25,1148.25,1,0
03/06/2005,23:50,1148.50,1148.50,1148.50,1148.50,1,0
03/06/2005,23:51,1148.25,1148.25,1148.25,1148.25,0,1
03/06/2005,23:52,1148.50,1148.50,1148.50,1148.50,2,0
03/06/2005,23:53,1148.50,1148.50,1148.50,1148.50,1,0
03/06/2005,23:55,1148.50,1148.50,1148.50,1148.50,3,0
03/06/2005,23:57,1148.25,1148.25,1148.25,1148.25,0,20
03/06/2005,23:58,1148.25,1148.25,1148.25,1148.25,0,7
03/06/2005,23:59,1148.00,1148.00,1148.00,1148.00,0,10
03/07/2005,00:00,1148.00,1148.00,1148.00,1148.00,0,10
03/07/2005,00:01,1148.00,1148.00,1148.00,1148.00,0,10
03/07/2005,00:03,1148.00,1148.00,1148.00,1148.00,0,10
03/07/2005,00:04,1148.00,1148.00,1148.00,1148.00,0,20
03/07/2005,00:05,1148.00,1148.25,1148.00,1148.25,1,11
03/07/2005,00:06,1148.00,1148.00,1147.75,1147.75,0,28
03/07/2005,00:07,1147.75,1147.75,1147.75,1147.75,0,101
03/07/2005,00:11,1147.75,1147.75,1147.50,1147.75,7,13
03/07/2005,00:13,1147.75,1147.75,1147.75,1147.75,1,0
03/07/2005,00:15,1147.75,1147.75,1147.75,1147.75,14,0
03/07/2005,00:16,1147.75,1147.75,1147.75,1147.75,3,0
03/07/2005,00:17,1147.75,1147.75,1147.75,1147.75,2,0
03/07/2005,00:18,1147.75,1147.75,1147.75,1147.75,2,0
03/07/2005,00:22,1148.00,1148.00,1148.00,1148.00,1,0
03/07/2005,00:25,1147.75,1147.75,1147.75,1147.75,0,1
03/07/2005,00:27,1147.75,1147.75,1147.75,1147.75,0,2
03/07/2005,00:34,1148.00,1148.00,1148.00,1148.00,1,0
03/07/2005,00:38,1148.00,1148.00,1148.00,1148.00,1,0
03/07/2005,00:39,1148.00,1148.00,1148.00,1148.00,8,0
03/07/2005,00:40,1147.75,1147.75,1147.75,1147.75,0,1
03/07/2005,00:44,1147.75,1147.75,1147.75,1147.75,0,1
03/07/2005,00:47,1148.00,1148.00,1148.00,1148.00,1,0
03/07/2005,00:48,1148.00,1148.00,1148.00,1148.00,2,0
03/07/2005,00:49,1148.00,1148.00,1148.00,1148.00,6,0
03/07/2005,00:50,1148.00,1148.00,1148.00,1148.00,9,0
03/07/2005,00:51,1148.25,1148.50,1148.25,1148.50,20,0
03/07/2005,00:52,1148.50,1148.50,1148.50,1148.50,2,0
03/07/2005,00:53,1148.25,1148.25,1148.25,1148.25,0,1
03/07/2005,00:54,1148.25,1148.25,1148.25,1148.25,0,1
03/07/2005,00:55,1148.25,1148.25,1148.25,1148.25,0,1
03/07/2005,00:56,1148.25,1148.25,1148.25,1148.25,0,1
03/07/2005,00:58,1148.25,1148.25,1148.25,1148.25,0,4
03/07/2005,00:59,1148.25,1148.25,1148.25,1148.25,0,1
03/07/2005,01:01,1148.25,1148.25,1148.25,1148.25,0,1
03/07/2005,01:02,1148.25,1148.25,1148.25,1148.25,0,8
03/07/2005,01:06,1148.25,1148.25,1148.25,1148.25,0,1
03/07/2005,01:07,1148.25,1148.25,1148.25,1148.25,0,1
03/07/2005,01:13,1148.00,1148.00,1148.00,1148.00,0,38
03/07/2005,01:15,1148.00,1148.00,1148.00,1148.00,0,12
03/07/2005,01:16,1148.00,1148.00,1148.00,1148.00,0,1
03/07/2005,01:21,1148.00,1148.00,1148.00,1148.00,0,1
03/07/2005,01:24,1148.00,1148.00,1148.00,1148.00,0,20
03/07/2005,01:25,1148.00,1148.00,1148.00,1148.00,0,8
03/07/2005,01:26,1148.00,1148.00,1148.00,1148.00,0,1
03/07/2005,01:27,1148.00,1148.00,1148.00,1148.00,0,8
03/07/2005,01:31,1148.00,1148.00,1148.00,1148.00,0,1
03/07/2005,01:37,1147.75,1147.75,1147.75,1147.75,0,1
03/07/2005,01:40,1147.75,1147.75,1147.75,1147.75,0,52
03/07/2005,01:44,1147.75,1147.75,1147.75,1147.75,0,25
03/07/2005,01:45,1147.75,1147.75,1147.50,1147.50,0,112
03/07/2005,01:46,1147.50,1147.50,1147.50,1147.50,0,16
03/07/2005,01:47,1147.50,1147.50,1147.25,1147.25,0,103
03/07/2005,01:50,1147.25,1147.25,1147.25,1147.25,0,1
03/07/2005,01:52,1147.50,1147.50,1147.50,1147.50,2,0
03/07/2005,01:53,1147.50,1147.50,1147.50,1147.50,36,0
03/07/2005,01:54,1147.50,1147.50,1147.50,1147.50,16,0
03/07/2005,01:55,1147.75,1147.75,1147.75,1147.75,1,0
03/07/2005,01:57,1147.50,1147.75,1147.50,1147.50,2,8
03/07/2005,01:58,1147.50,1147.50,1147.50,1147.50,0,1
03/07/2005,02:00,1147.50,1147.50,1147.25,1147.25,0,9
03/07/2005,02:01,1147.25,1147.50,1147.25,1147.50,45,1
03/07/2005,02:02,1147.50,1147.50,1147.25,1147.50,84,10
03/07/2005,02:03,1147.75,1147.75,1147.50,1147.75,18,9
03/07/2005,02:04,1147.75,1147.75,1147.50,1147.50,16,40
03/07/2005,02:05,1147.50,1147.50,1147.50,1147.50,0,2
03/07/2005,02:06,1147.25,1147.25,1147.00,1147.00,0,51
03/07/2005,02:07,1147.00,1147.25,1147.00,1147.00,2,237
03/07/2005,02:08,1147.00,1147.25,1147.00,1147.25,20,1
03/07/2005,02:09,1147.00,1147.00,1147.00,1147.00,0,25
03/07/2005,02:10,1147.25,1147.25,1147.00,1147.00,5,3
03/07/2005,02:11,1147.00,1147.25,1147.00,1147.25,4,22
03/07/2005,02:12,1147.25,1147.25,1147.25,1147.25,137,0
03/07/2005,02:13,1147.25,1147.25,1147.25,1147.25,27,0
03/07/2005,02:14,1147.50,1147.50,1147.25,1147.25,3,1
03/07/2005,02:18,1147.50,1147.50,1147.25,1147.25,8,77
03/07/2005,02:19,1147.25,1147.25,1147.00,1147.00,0,113
03/07/2005,02:20,1147.00,1147.00,1146.75,1147.00,49,35
03/07/2005,02:21,1146.75,1147.25,1146.75,1147.25,3,1
03/07/2005,02:22,1147.25,1147.25,1147.25,1147.25,3,0
03/07/2005,02:23,1147.00,1147.00,1147.00,1147.00,0,43
03/07/2005,02:24,1147.00,1147.00,1147.00,1147.00,0,18
03/07/2005,02:25,1147.00,1147.00,1147.00,1147.00,0,10
03/07/2005,02:26,1147.00,1147.00,1147.00,1147.00,0,18
03/07/2005,02:27,1147.00,1147.00,1147.00,1147.00,0,54
03/07/2005,02:28,1147.00,1147.00,1147.00,1147.00,0,62
03/07/2005,02:29,1147.00,1147.00,1147.00,1147.00,0,16
03/07/2005,02:30,1147.00,1147.00,1147.00,1147.00,0,7
03/07/2005,02:31,1147.00,1147.00,1146.75,1147.00,41,52
03/07/2005,02:32,1147.00,1147.00,1147.00,1147.00,34,0
03/07/2005,02:33,1147.00,1147.00,1147.00,1147.00,6,0
03/07/2005,02:34,1147.00,1147.00,1147.00,1147.00,97,0
03/07/2005,02:35,1147.00,1147.00,1147.00,1147.00,12,0
03/07/2005,02:36,1147.00,1147.25,1147.00,1147.00,90,8
03/07/2005,02:37,1147.00,1147.25,1147.00,1147.25,3,12
03/07/2005,02:38,1147.00,1147.25,1147.00,1147.25,151,5
03/07/2005,02:39,1147.25,1147.25,1147.25,1147.25,66,0
03/07/2005,02:40,1147.50,1147.50,1147.50,1147.50,18,0
03/07/2005,02:41,1147.50,1147.50,1147.25,1147.25,1,1
03/07/2005,02:42,1147.50,1147.50,1147.50,1147.50,106,0
03/07/2005,02:43,1147.50,1147.50,1147.50,1147.50,55,0
03/07/2005,02:44,1147.50,1147.50,1147.50,1147.50,117,0
03/07/2005,02:45,1147.50,1147.50,1147.50,1147.50,3,0
03/07/2005,02:47,1147.50,1147.50,1147.50,1147.50,1,0
03/07/2005,02:48,1147.50,1147.50,1147.50,1147.50,6,0
03/07/2005,02:49,1147.50,1147.50,1147.50,1147.50,14,0
03/07/2005,02:50,1147.50,1147.50,1147.50,1147.50,10,0
03/07/2005,02:51,1147.50,1147.50,1147.50,1147.50,24,0
03/07/2005,02:52,1147.50,1147.75,1147.50,1147.50,20,1
03/07/2005,02:53,1147.75,1147.75,1147.75,1147.75,11,0
03/07/2005,02:54,1147.75,1147.75,1147.75,1147.75,5,0
03/07/2005,02:55,1147.50,1147.50,1147.50,1147.50,0,41
03/07/2005,02:56,1147.50,1147.50,1147.25,1147.50,29,13
03/07/2005,02:57,1147.50,1147.50,1147.50,1147.50,19,0
03/07/2005,02:58,1147.50,1147.50,1147.50,1147.50,9,0
03/07/2005,02:59,1147.25,1147.25,1147.25,1147.25,0,6
03/07/2005,03:00,1147.25,1147.25,1147.25,1147.25,0,2
03/07/2005,03:01,1147.25,1147.25,1147.00,1147.25,68,237
03/07/2005,03:02,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,03:05,1147.50,1147.50,1147.50,1147.50,51,0
03/07/2005,03:06,1147.50,1147.50,1147.50,1147.50,5,0
03/07/2005,03:08,1147.25,1147.50,1147.25,1147.50,19,3
03/07/2005,03:10,1147.25,1147.50,1147.25,1147.50,3,4
03/07/2005,03:12,1147.25,1147.25,1147.25,1147.25,0,1
03/07/2005,03:16,1147.50,1147.50,1147.50,1147.50,1,0
03/07/2005,03:21,1147.50,1147.50,1147.25,1147.25,4,2
03/07/2005,03:23,1147.50,1147.50,1147.50,1147.50,9,0
03/07/2005,03:25,1147.50,1147.50,1147.50,1147.50,125,0
03/07/2005,03:26,1147.50,1147.50,1147.50,1147.50,2,0
03/07/2005,03:27,1147.50,1148.00,1147.50,1148.00,185,20
03/07/2005,03:28,1147.75,1147.75,1147.50,1147.75,108,37
03/07/2005,03:29,1147.75,1147.75,1147.50,1147.50,127,96
03/07/2005,03:30,1147.50,1147.50,1147.25,1147.25,0,152
03/07/2005,03:31,1147.50,1147.75,1147.50,1147.75,139,0
03/07/2005,03:32,1147.50,1147.50,1147.25,1147.25,0,55
03/07/2005,03:33,1147.50,1147.50,1147.50,1147.50,52,0
03/07/2005,03:34,1147.50,1147.50,1147.50,1147.50,4,0
03/07/2005,03:35,1147.50,1147.50,1147.50,1147.50,51,0
03/07/2005,03:36,1147.25,1147.25,1147.25,1147.25,0,218
03/07/2005,03:37,1147.25,1147.25,1147.00,1147.00,0,173
03/07/2005,03:38,1147.00,1147.25,1147.00,1147.25,43,24
03/07/2005,03:39,1147.25,1147.25,1147.25,1147.25,22,0
03/07/2005,03:40,1147.25,1147.25,1147.25,1147.25,2,0
03/07/2005,03:42,1147.25,1147.50,1147.25,1147.50,7,0
03/07/2005,03:43,1147.25,1147.25,1147.25,1147.25,0,1
03/07/2005,03:44,1147.25,1147.25,1147.25,1147.25,0,20
03/07/2005,03:45,1147.00,1147.00,1147.00,1147.00,0,10
03/07/2005,03:46,1147.25,1147.25,1147.25,1147.25,37,0
03/07/2005,03:47,1147.25,1147.50,1147.25,1147.25,15,13
03/07/2005,03:48,1147.25,1147.25,1147.25,1147.25,0,1
03/07/2005,03:49,1147.25,1147.25,1147.25,1147.25,0,10
03/07/2005,03:50,1147.25,1147.25,1147.25,1147.25,0,28
03/07/2005,03:51,1147.00,1147.25,1147.00,1147.25,41,15
03/07/2005,03:52,1147.25,1147.25,1147.00,1147.00,17,5
03/07/2005,03:54,1147.00,1147.00,1147.00,1147.00,0,68
03/07/2005,03:57,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,03:59,1147.25,1147.50,1147.25,1147.50,24,0
03/07/2005,04:00,1147.50,1147.50,1147.50,1147.50,2,0
03/07/2005,04:01,1147.50,1147.50,1147.50,1147.50,31,0
03/07/2005,04:02,1147.50,1147.75,1147.50,1147.75,3,6
03/07/2005,04:03,1147.50,1147.50,1147.50,1147.50,0,11
03/07/2005,04:04,1147.75,1147.75,1147.50,1147.50,17,3
03/07/2005,04:08,1147.75,1147.75,1147.50,1147.50,7,5
03/07/2005,04:10,1147.50,1147.50,1147.50,1147.50,0,2
03/07/2005,04:12,1147.50,1147.50,1147.50,1147.50,0,1
03/07/2005,04:13,1147.50,1147.75,1147.50,1147.75,17,4
03/07/2005,04:14,1147.50,1147.50,1147.50,1147.50,0,38
03/07/2005,04:15,1147.50,1147.50,1147.50,1147.50,0,39
03/07/2005,04:16,1147.50,1147.50,1147.50,1147.50,0,5
03/07/2005,04:17,1147.50,1147.50,1147.00,1147.00,0,119
03/07/2005,04:18,1147.25,1147.25,1146.75,1147.00,43,21
03/07/2005,04:19,1147.00,1147.00,1147.00,1147.00,34,0
03/07/2005,04:20,1147.25,1147.25,1147.00,1147.00,10,8
03/07/2005,04:22,1147.00,1147.00,1147.00,1147.00,0,1
03/07/2005,04:24,1147.25,1147.25,1147.25,1147.25,30,0
03/07/2005,04:27,1147.25,1147.25,1147.25,1147.25,3,0
03/07/2005,04:28,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,04:31,1147.00,1147.00,1147.00,1147.00,0,24
03/07/2005,04:32,1147.00,1147.00,1147.00,1147.00,0,7
03/07/2005,04:33,1146.75,1147.00,1146.75,1147.00,30,3
03/07/2005,04:34,1147.00,1147.25,1147.00,1147.00,16,1
03/07/2005,04:35,1147.00,1147.25,1147.00,1147.25,55,3
03/07/2005,04:36,1147.25,1147.25,1147.25,1147.25,39,0
03/07/2005,04:37,1147.25,1147.50,1147.25,1147.50,4,0
03/07/2005,04:38,1147.50,1147.50,1147.25,1147.25,3,34
03/07/2005,04:40,1147.25,1147.50,1147.25,1147.50,5,17
03/07/2005,04:41,1147.50,1147.50,1147.25,1147.25,70,43
03/07/2005,04:42,1147.25,1147.25,1147.25,1147.25,0,4
03/07/2005,04:43,1147.25,1147.50,1147.25,1147.25,1,18
03/07/2005,04:44,1147.25,1147.25,1147.25,1147.25,0,52
03/07/2005,04:45,1147.25,1147.25,1147.25,1147.25,0,27
03/07/2005,04:46,1147.25,1147.25,1147.25,1147.25,0,4
03/07/2005,04:47,1147.25,1147.25,1147.25,1147.25,0,3
03/07/2005,04:48,1147.25,1147.50,1147.25,1147.25,4,6
03/07/2005,04:50,1147.25,1147.25,1147.25,1147.25,0,2
03/07/2005,04:51,1147.25,1147.25,1147.25,1147.25,0,1
03/07/2005,04:52,1147.25,1147.25,1147.25,1147.25,0,3
03/07/2005,04:53,1147.25,1147.25,1147.25,1147.25,0,11
03/07/2005,04:54,1147.00,1147.00,1147.00,1147.00,0,5
03/07/2005,04:55,1147.25,1147.25,1147.25,1147.25,5,0
03/07/2005,04:58,1147.00,1147.25,1147.00,1147.25,1,3
03/07/2005,04:59,1147.25,1147.25,1147.00,1147.00,3,3
03/07/2005,05:00,1147.25,1147.25,1147.25,1147.25,10,0
03/07/2005,05:01,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,05:03,1147.25,1147.25,1147.25,1147.25,20,0
03/07/2005,05:04,1147.00,1147.00,1147.00,1147.00,0,5
03/07/2005,05:05,1147.00,1147.00,1147.00,1147.00,0,2
03/07/2005,05:06,1147.00,1147.00,1147.00,1147.00,0,1
03/07/2005,05:07,1147.00,1147.00,1147.00,1147.00,0,1
03/07/2005,05:09,1147.00,1147.00,1147.00,1147.00,0,40
03/07/2005,05:10,1147.00,1147.25,1147.00,1147.25,5,12
03/07/2005,05:13,1147.00,1147.25,1147.00,1147.25,4,4
03/07/2005,05:14,1147.00,1147.00,1147.00,1147.00,0,7
03/07/2005,05:15,1147.00,1147.00,1146.75,1147.00,1,17
03/07/2005,05:16,1147.00,1147.00,1146.75,1147.00,50,6
03/07/2005,05:17,1147.00,1147.00,1147.00,1147.00,3,0
03/07/2005,05:18,1147.00,1147.00,1146.75,1146.75,1,30
03/07/2005,05:19,1147.00,1147.00,1147.00,1147.00,25,0
03/07/2005,05:20,1147.00,1147.00,1146.75,1147.00,130,5
03/07/2005,05:21,1147.25,1147.50,1147.25,1147.25,176,8
03/07/2005,05:22,1147.25,1147.50,1147.25,1147.25,1,63
03/07/2005,05:23,1147.25,1147.25,1147.25,1147.25,0,52
03/07/2005,05:24,1147.25,1147.25,1146.75,1146.75,0,252
03/07/2005,05:25,1147.00,1147.25,1147.00,1147.25,3,0
03/07/2005,05:26,1147.00,1147.00,1146.75,1146.75,0,47
03/07/2005,05:27,1146.75,1147.00,1146.75,1147.00,38,45
03/07/2005,05:28,1147.00,1147.00,1147.00,1147.00,2,0
03/07/2005,05:29,1147.00,1147.00,1147.00,1147.00,7,0
03/07/2005,05:30,1147.00,1147.25,1147.00,1147.25,5,0
03/07/2005,05:31,1147.00,1147.00,1147.00,1147.00,0,2
03/07/2005,05:32,1147.00,1147.25,1147.00,1147.25,66,2
03/07/2005,05:33,1147.25,1147.50,1147.25,1147.25,2,1
03/07/2005,05:34,1147.50,1147.75,1147.50,1147.75,166,0
03/07/2005,05:35,1147.75,1147.75,1147.75,1147.75,2,0
03/07/2005,05:36,1147.50,1147.50,1147.50,1147.50,0,37
03/07/2005,05:37,1147.50,1147.50,1147.50,1147.50,0,9
03/07/2005,05:38,1147.50,1147.50,1147.25,1147.25,0,13
03/07/2005,05:39,1147.50,1147.50,1147.50,1147.50,18,0
03/07/2005,05:40,1147.50,1147.50,1147.50,1147.50,13,0
03/07/2005,05:41,1147.50,1147.50,1147.50,1147.50,1,0
03/07/2005,05:42,1147.50,1147.50,1147.50,1147.50,3,0
03/07/2005,05:44,1147.50,1147.50,1147.25,1147.50,15,2
03/07/2005,05:45,1147.50,1147.50,1147.50,1147.50,39,0
03/07/2005,05:46,1147.75,1147.75,1147.75,1147.75,17,0
03/07/2005,05:49,1147.75,1147.75,1147.50,1147.50,3,1
03/07/2005,05:50,1147.75,1147.75,1147.75,1147.75,2,0
03/07/2005,05:52,1147.75,1147.75,1147.75,1147.75,2,0
03/07/2005,05:53,1147.75,1147.75,1147.75,1147.75,3,0
03/07/2005,05:54,1147.75,1147.75,1147.75,1147.75,1,0
03/07/2005,05:55,1147.75,1148.00,1147.75,1148.00,63,0
03/07/2005,05:56,1147.75,1147.75,1147.75,1147.75,0,18
03/07/2005,05:57,1147.75,1147.75,1147.75,1147.75,0,5
03/07/2005,05:58,1147.75,1147.75,1147.75,1147.75,0,2
03/07/2005,05:59,1147.75,1148.00,1147.75,1148.00,1,11
03/07/2005,06:00,1148.00,1148.00,1147.75,1147.75,2,37
03/07/2005,06:01,1147.75,1147.75,1147.75,1147.75,0,14
03/07/2005,06:02,1148.00,1148.00,1147.75,1147.75,1,8
03/07/2005,06:03,1148.00,1148.00,1147.75,1147.75,78,3
03/07/2005,06:04,1147.75,1147.75,1147.75,1147.75,0,1
03/07/2005,06:06,1147.75,1147.75,1147.75,1147.75,0,32
03/07/2005,06:07,1147.75,1147.75,1147.75,1147.75,0,7
03/07/2005,06:08,1148.00,1148.00,1147.75,1147.75,1,34
03/07/2005,06:09,1147.75,1147.75,1147.75,1147.75,0,30
03/07/2005,06:10,1147.75,1147.75,1147.75,1147.75,0,21
03/07/2005,06:11,1147.75,1147.75,1147.75,1147.75,0,3
03/07/2005,06:12,1147.75,1148.00,1147.75,1148.00,1,2
03/07/2005,06:13,1147.75,1147.75,1147.75,1147.75,0,9
03/07/2005,06:14,1147.75,1147.75,1147.75,1147.75,0,9
03/07/2005,06:15,1147.75,1147.75,1147.75,1147.75,0,7
03/07/2005,06:16,1147.75,1147.75,1147.75,1147.75,0,14
03/07/2005,06:17,1147.75,1147.75,1147.75,1147.75,0,2
03/07/2005,06:18,1148.00,1148.00,1147.75,1147.75,1,2
03/07/2005,06:19,1147.75,1148.25,1147.75,1148.00,108,17
03/07/2005,06:21,1148.00,1148.00,1148.00,1148.00,0,106
03/07/2005,06:22,1148.00,1148.25,1148.00,1148.25,14,18
03/07/2005,06:23,1148.00,1148.50,1148.00,1148.25,353,34
03/07/2005,06:24,1148.25,1148.75,1148.25,1148.50,299,15
03/07/2005,06:25,1148.75,1149.00,1148.50,1148.75,92,53
03/07/2005,06:26,1148.75,1148.75,1148.50,1148.50,0,26
03/07/2005,06:27,1148.50,1148.50,1148.50,1148.50,0,15
03/07/2005,06:28,1148.75,1148.75,1148.50,1148.50,3,3
03/07/2005,06:29,1148.50,1148.75,1148.50,1148.50,5,134
03/07/2005,06:30,1148.50,1148.50,1148.50,1148.50,0,2
03/07/2005,06:31,1148.25,1148.25,1148.25,1148.25,0,3
03/07/2005,06:32,1148.25,1148.50,1148.25,1148.50,4,118
03/07/2005,06:33,1148.50,1148.50,1148.50,1148.50,127,0
03/07/2005,06:34,1148.50,1148.50,1148.50,1148.50,87,0
03/07/2005,06:35,1148.50,1148.50,1148.25,1148.25,57,113
03/07/2005,06:36,1148.25,1148.50,1148.25,1148.50,2,12
03/07/2005,06:37,1148.25,1148.25,1148.00,1148.00,36,154
03/07/2005,06:38,1148.00,1148.00,1148.00,1148.00,0,217
03/07/2005,06:39,1148.00,1148.25,1148.00,1148.00,1,81
03/07/2005,06:40,1148.25,1148.25,1148.25,1148.25,152,0
03/07/2005,06:41,1148.25,1148.50,1148.25,1148.25,28,2
03/07/2005,06:43,1148.25,1148.25,1148.25,1148.25,0,11
03/07/2005,06:44,1148.25,1148.50,1148.00,1148.00,4,76
03/07/2005,06:45,1147.75,1148.00,1147.75,1147.75,70,82
03/07/2005,06:46,1147.50,1147.75,1147.50,1147.75,33,6
03/07/2005,06:47,1147.75,1147.75,1147.75,1147.75,9,0
03/07/2005,06:48,1147.75,1147.75,1147.50,1147.50,2,7
03/07/2005,06:49,1147.50,1147.75,1147.25,1147.75,10,141
03/07/2005,06:50,1147.50,1147.50,1147.50,1147.50,0,161
03/07/2005,06:51,1147.25,1147.25,1147.25,1147.25,0,100
03/07/2005,06:52,1147.25,1147.25,1147.25,1147.25,0,1
03/07/2005,06:53,1147.25,1147.50,1147.25,1147.25,16,155
03/07/2005,06:54,1147.25,1147.50,1147.25,1147.25,5,15
03/07/2005,06:55,1147.25,1147.25,1147.25,1147.25,0,55
03/07/2005,06:56,1147.25,1147.25,1147.25,1147.25,0,89
03/07/2005,06:57,1147.25,1147.25,1147.25,1147.25,0,52
03/07/2005,06:58,1147.25,1147.50,1147.25,1147.50,2,2
03/07/2005,06:59,1147.50,1147.50,1147.50,1147.50,62,0
03/07/2005,07:00,1147.50,1147.50,1147.50,1147.50,19,0
03/07/2005,07:01,1147.50,1147.50,1147.50,1147.50,33,0
03/07/2005,07:02,1147.50,1147.50,1147.50,1147.50,82,0
03/07/2005,07:03,1147.75,1147.75,1147.50,1147.50,5,4
03/07/2005,07:04,1147.50,1147.50,1147.50,1147.50,0,48
03/07/2005,07:05,1147.50,1147.50,1147.50,1147.50,0,266
03/07/2005,07:06,1147.50,1147.50,1147.25,1147.25,0,41
03/07/2005,07:07,1147.00,1147.00,1147.00,1147.00,0,1
03/07/2005,07:08,1147.00,1147.00,1147.00,1147.00,0,71
03/07/2005,07:09,1147.00,1147.25,1147.00,1147.00,6,21
03/07/2005,07:10,1147.25,1147.25,1147.00,1147.25,18,25
03/07/2005,07:11,1147.00,1147.00,1147.00,1147.00,0,258
03/07/2005,07:12,1147.00,1147.25,1147.00,1147.25,72,7
03/07/2005,07:13,1147.25,1147.25,1147.25,1147.25,3,0
03/07/2005,07:14,1147.25,1147.50,1147.25,1147.50,74,0
03/07/2005,07:16,1147.25,1147.50,1147.25,1147.50,1,3
03/07/2005,07:17,1147.50,1147.50,1147.50,1147.50,189,0
03/07/2005,07:18,1147.75,1148.00,1147.75,1148.00,251,0
03/07/2005,07:19,1148.00,1148.00,1148.00,1148.00,36,0
03/07/2005,07:20,1148.00,1148.00,1148.00,1148.00,36,0
03/07/2005,07:21,1147.75,1148.00,1147.50,1147.75,44,54
03/07/2005,07:22,1147.75,1147.75,1147.50,1147.50,13,5
03/07/2005,07:23,1147.75,1147.75,1147.50,1147.50,4,4
03/07/2005,07:24,1147.50,1148.00,1147.50,1148.00,125,2
03/07/2005,07:25,1148.00,1148.00,1147.75,1147.75,4,22
03/07/2005,07:26,1147.75,1147.75,1147.50,1147.50,33,26
03/07/2005,07:27,1147.50,1147.50,1147.50,1147.50,0,641
03/07/2005,07:28,1147.50,1147.50,1147.50,1147.50,0,5
03/07/2005,07:29,1147.50,1147.75,1147.50,1147.50,3,56
03/07/2005,07:30,1147.75,1147.75,1147.50,1147.75,139,10
03/07/2005,07:31,1147.75,1147.75,1147.50,1147.75,5,1
03/07/2005,07:32,1147.50,1147.75,1147.50,1147.50,1,8
03/07/2005,07:33,1147.75,1147.75,1147.50,1147.50,2,4
03/07/2005,07:34,1147.75,1147.75,1147.75,1147.75,6,0
03/07/2005,07:35,1147.75,1147.75,1147.75,1147.75,6,0
03/07/2005,07:36,1147.75,1147.75,1147.75,1147.75,2,0
03/07/2005,07:37,1147.50,1147.50,1147.50,1147.50,0,70
03/07/2005,07:38,1147.75,1147.75,1147.50,1147.75,9,2
03/07/2005,07:39,1147.50,1147.50,1147.50,1147.50,0,193
03/07/2005,07:40,1147.50,1147.75,1147.50,1147.50,5,19
03/07/2005,07:41,1147.75,1147.75,1147.75,1147.75,13,0
03/07/2005,07:42,1147.75,1147.75,1147.75,1147.75,1,0
03/07/2005,07:43,1147.75,1147.75,1147.75,1147.75,3,0
03/07/2005,07:44,1147.75,1148.50,1147.75,1148.00,859,184
03/07/2005,07:45,1148.00,1148.00,1148.00,1148.00,15,0
03/07/2005,07:46,1148.00,1148.00,1147.50,1147.50,14,390
03/07/2005,07:47,1147.50,1147.50,1147.25,1147.50,4,197
03/07/2005,07:48,1147.50,1147.50,1147.25,1147.50,17,1
03/07/2005,07:49,1147.50,1147.50,1147.50,1147.50,119,0
03/07/2005,07:50,1147.50,1147.50,1147.50,1147.50,54,0
03/07/2005,07:52,1147.50,1147.50,1146.75,1146.75,2,675
03/07/2005,07:53,1147.00,1147.25,1146.75,1147.00,144,139
03/07/2005,07:54,1146.75,1147.00,1146.75,1147.00,2,8
03/07/2005,07:55,1146.75,1147.00,1146.75,1147.00,4,31
03/07/2005,07:56,1147.00,1147.00,1146.75,1146.75,16,26
03/07/2005,07:57,1147.00,1147.00,1146.75,1146.75,7,4
03/07/2005,07:58,1146.75,1147.00,1146.50,1146.75,157,331
03/07/2005,07:59,1147.00,1147.25,1147.00,1147.25,181,0
03/07/2005,08:00,1147.00,1147.25,1147.00,1147.00,20,12
03/07/2005,08:01,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,08:02,1147.25,1147.25,1147.25,1147.25,4,0
03/07/2005,08:03,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,08:04,1147.00,1147.25,1147.00,1147.25,4,3
03/07/2005,08:05,1147.25,1147.25,1146.75,1147.00,120,302
03/07/2005,08:06,1147.00,1147.25,1147.00,1147.25,123,4
03/07/2005,08:07,1147.25,1147.25,1147.00,1147.00,3,275
03/07/2005,08:08,1147.25,1147.25,1147.00,1147.00,1,2
03/07/2005,08:09,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,08:10,1147.25,1147.50,1147.00,1147.25,136,2
03/07/2005,08:11,1147.50,1148.00,1147.50,1147.75,1343,311
03/07/2005,08:12,1147.75,1147.75,1147.75,1147.75,0,30
03/07/2005,08:13,1147.75,1147.75,1147.75,1147.75,0,145
03/07/2005,08:14,1147.75,1148.00,1147.75,1148.00,2,53
03/07/2005,08:15,1148.00,1148.00,1147.75,1147.75,3,87
03/07/2005,08:16,1147.75,1147.75,1147.50,1147.50,0,18
03/07/2005,08:17,1147.50,1147.50,1147.50,1147.50,0,102
03/07/2005,08:18,1147.75,1147.75,1147.50,1147.50,5,2
03/07/2005,08:19,1147.50,1147.50,1147.50,1147.50,0,7
03/07/2005,08:20,1147.50,1147.75,1147.50,1147.50,1,330
03/07/2005,08:21,1147.50,1147.75,1147.50,1147.50,10,350
03/07/2005,08:22,1147.25,1147.50,1147.25,1147.25,3,31
03/07/2005,08:23,1147.25,1147.50,1147.25,1147.25,2,28
03/07/2005,08:24,1147.25,1147.50,1147.25,1147.25,10,29
03/07/2005,08:25,1147.25,1147.50,1147.00,1147.00,2,435
03/07/2005,08:26,1147.00,1147.00,1146.75,1147.00,96,133
03/07/2005,08:27,1147.00,1147.00,1146.50,1146.75,64,613
03/07/2005,08:28,1146.75,1147.00,1146.75,1146.75,309,1
03/07/2005,08:29,1147.00,1147.00,1146.75,1146.75,12,248
03/07/2005,08:30,1146.75,1147.00,1146.50,1146.75,214,874
03/07/2005,08:31,1146.75,1146.75,1146.25,1146.75,3026,2827
03/07/2005,08:32,1146.75,1146.75,1146.25,1146.25,1707,2298
03/07/2005,08:33,1146.50,1146.50,1146.25,1146.50,631,801
03/07/2005,08:34,1146.50,1147.00,1146.25,1147.00,2775,225
03/07/2005,08:35,1147.00,1147.75,1147.00,1147.50,2983,1315
03/07/2005,08:36,1147.50,1148.00,1147.50,1147.75,1884,575
03/07/2005,08:37,1147.75,1148.25,1147.50,1148.00,1664,908
03/07/2005,08:38,1148.00,1148.25,1147.75,1148.00,1539,802
03/07/2005,08:39,1147.75,1148.00,1147.50,1147.75,571,1766
03/07/2005,08:40,1147.75,1148.00,1147.50,1148.00,789,378
03/07/2005,08:41,1147.75,1148.00,1147.50,1147.75,360,314
03/07/2005,08:42,1147.50,1148.50,1147.25,1148.50,2361,1641
03/07/2005,08:43,1148.25,1148.75,1148.00,1148.50,3795,985
03/07/2005,08:44,1148.50,1148.75,1148.25,1148.75,1227,1917
03/07/2005,08:45,1148.75,1148.75,1148.25,1148.75,1344,1173
03/07/2005,08:46,1148.75,1149.25,1148.50,1149.00,3719,994
03/07/2005,08:47,1149.00,1149.00,1148.25,1148.25,1482,2194
03/07/2005,08:48,1148.50,1148.50,1148.00,1148.25,728,1064
03/07/2005,08:49,1148.25,1148.50,1147.75,1147.75,799,1477
03/07/2005,08:50,1147.75,1148.00,1147.75,1148.00,209,71
03/07/2005,08:51,1148.00,1148.00,1147.25,1147.25,602,3304
03/07/2005,08:52,1147.50,1147.75,1147.25,1147.50,645,736
03/07/2005,08:53,1147.50,1147.75,1147.25,1147.75,1884,134
03/07/2005,08:54,1147.75,1148.25,1147.50,1148.00,1847,1463
03/07/2005,08:55,1148.00,1148.75,1148.00,1148.75,1749,950
03/07/2005,08:56,1148.75,1149.25,1148.50,1149.00,3169,263
03/07/2005,08:57,1149.00,1149.75,1148.50,1149.75,3970,1380
03/07/2005,08:58,1149.50,1149.75,1149.00,1149.00,778,1199
03/07/2005,08:59,1149.00,1149.50,1148.75,1149.00,1169,1119
03/07/2005,09:00,1149.00,1149.25,1148.75,1149.00,610,47
03/07/2005,09:01,1149.25,1149.50,1149.00,1149.00,538,402
03/07/2005,09:02,1149.25,1149.50,1148.75,1149.25,493,634
03/07/2005,09:03,1149.00,1149.25,1148.50,1148.75,421,741
03/07/2005,09:04,1148.75,1150.00,1148.50,1149.75,2014,868
03/07/2005,09:05,1149.75,1150.25,1149.25,1150.00,2071,931
03/07/2005,09:06,1150.25,1150.25,1149.75,1150.00,1312,943
03/07/2005,09:07,1150.00,1150.25,1149.75,1149.75,481,946
03/07/2005,09:08,1150.00,1150.00,1149.75,1149.75,621,101
03/07/2005,09:09,1150.00,1150.25,1149.75,1149.75,630,166
03/07/2005,09:10,1149.75,1150.25,1149.50,1150.00,610,870
03/07/2005,09:11,1150.25,1151.00,1150.00,1150.75,5550,1782
03/07/2005,09:12,1150.75,1150.75,1150.25,1150.50,1369,735
03/07/2005,09:13,1150.25,1150.50,1150.00,1150.00,2017,1367
03/07/2005,09:14,1150.00,1151.00,1150.00,1150.75,2215,1048
03/07/2005,09:15,1150.50,1150.75,1150.25,1150.50,1330,1266
03/07/2005,09:16,1150.50,1151.00,1150.50,1151.00,980,748
03/07/2005,09:17,1151.00,1151.25,1150.25,1150.25,1601,2207
03/07/2005,09:18,1150.25,1150.75,1150.00,1150.25,1490,621
03/07/2005,09:19,1150.50,1150.50,1149.50,1149.50,185,1985
03/07/2005,09:20,1149.75,1149.75,1149.25,1149.50,1290,1513
03/07/2005,09:21,1149.75,1149.75,1149.25,1149.75,542,305
03/07/2005,09:22,1149.50,1149.75,1149.00,1149.00,465,1676
03/07/2005,09:23,1149.00,1149.50,1149.00,1149.25,1493,590
03/07/2005,09:24,1149.25,1149.50,1149.00,1149.50,554,926
03/07/2005,09:25,1149.50,1149.50,1149.25,1149.50,109,662
03/07/2005,09:26,1149.50,1149.50,1149.25,1149.25,289,96
03/07/2005,09:27,1149.50,1149.75,1149.25,1149.50,758,906
03/07/2005,09:28,1149.50,1149.50,1149.25,1149.50,124,32
03/07/2005,09:29,1149.50,1149.75,1149.25,1149.50,325,91
03/07/2005,09:30,1149.75,1149.75,1148.50,1148.75,730,2742
03/07/2005,09:31,1148.75,1149.00,1148.50,1149.00,851,736
03/07/2005,09:32,1149.00,1149.25,1148.75,1149.00,1243,476
03/07/2005,09:33,1149.25,1149.75,1148.75,1149.00,2141,1610
03/07/2005,09:34,1148.75,1149.25,1148.75,1148.75,1714,438
03/07/2005,09:35,1149.00,1149.25,1148.75,1149.00,326,75
03/07/2005,09:36,1149.00,1149.25,1148.75,1149.00,82,289
03/07/2005,09:37,1149.00,1149.00,1148.50,1148.50,667,293
03/07/2005,09:38,1148.50,1148.75,1148.25,1148.50,1100,781
03/07/2005,09:39,1148.50,1148.75,1148.50,1148.50,405,890
03/07/2005,09:40,1148.50,1149.00,1148.25,1148.75,1720,121
03/07/2005,09:41,1148.75,1149.00,1148.50,1148.75,504,1402
03/07/2005,09:42,1148.75,1148.75,1148.50,1148.50,229,17
03/07/2005,09:43,1148.75,1149.25,1148.50,1149.00,1128,211
03/07/2005,09:44,1149.25,1149.25,1149.00,1149.25,188,94
03/07/2005,09:45,1149.00,1149.25,1148.75,1149.00,745,1063
03/07/2005,09:46,1149.25,1150.00,1149.00,1149.75,3336,1146
03/07/2005,09:47,1149.75,1150.00,1149.50,1149.75,723,135
03/07/2005,09:48,1150.00,1150.00,1149.00,1149.00,248,1398
03/07/2005,09:49,1149.25,1149.25,1149.00,1149.00,407,169
03/07/2005,09:50,1149.25,1149.25,1148.75,1149.25,1037,493
03/07/2005,09:51,1149.25,1149.25,1149.00,1149.25,451,301
03/07/2005,09:52,1149.25,1149.50,1149.00,1149.00,218,806
03/07/2005,09:53,1149.00,1149.25,1148.50,1148.50,216,1645
03/07/2005,09:54,1148.50,1149.00,1148.25,1148.50,1354,1765
03/07/2005,09:55,1148.50,1148.75,1148.25,1148.50,565,647
03/07/2005,09:56,1148.50,1148.75,1148.25,1148.25,318,1176
03/07/2005,09:57,1148.25,1148.50,1148.00,1148.25,1051,3647
03/07/2005,09:58,1148.25,1148.50,1148.00,1148.25,722,358
03/07/2005,09:59,1148.50,1148.75,1148.25,1148.50,1520,629
03/07/2005,10:00,1148.50,1148.50,1148.25,1148.50,482,594
03/07/2005,10:01,1148.50,1148.75,1148.25,1148.75,524,68
03/07/2005,10:02,1148.50,1149.00,1148.50,1149.00,519,118
03/07/2005,10:03,1149.00,1149.00,1148.75,1149.00,1032,341
03/07/2005,10:04,1149.00,1149.25,1148.75,1149.00,791,432
03/07/2005,10:05,1148.75,1149.00,1148.75,1149.00,384,176
03/07/2005,10:06,1148.75,1149.00,1148.75,1149.00,172,441
03/07/2005,10:07,1148.75,1149.00,1148.75,1148.75,442,38
03/07/2005,10:08,1149.00,1149.00,1148.50,1148.75,169,1306
03/07/2005,10:09,1148.75,1149.00,1148.50,1148.75,407,232
03/07/2005,10:10,1148.75,1149.25,1148.75,1149.25,1171,73
03/07/2005,10:11,1149.25,1149.25,1149.00,1149.25,85,133
03/07/2005,10:12,1149.00,1149.50,1149.00,1149.25,599,39
03/07/2005,10:13,1149.50,1150.00,1149.50,1150.00,3252,136
03/07/2005,10:14,1150.00,1150.75,1150.00,1150.50,2266,527
03/07/2005,10:15,1150.50,1150.50,1150.25,1150.50,2175,342
03/07/2005,10:16,1150.50,1150.50,1150.25,1150.25,121,207
03/07/2005,10:17,1150.50,1150.75,1150.25,1150.50,1468,1286
03/07/2005,10:18,1150.50,1150.75,1150.25,1150.25,29,1172
03/07/2005,10:19,1150.25,1150.50,1150.00,1150.00,671,838
03/07/2005,10:20,1150.00,1150.25,1149.75,1150.00,109,743
03/07/2005,10:21,1150.00,1150.25,1150.00,1150.00,8,40
03/07/2005,10:22,1150.25,1150.25,1150.00,1150.00,28,30
03/07/2005,10:23,1150.00,1150.75,1150.00,1150.50,2048,554
03/07/2005,10:24,1150.75,1151.00,1150.50,1150.50,1411,230
03/07/2005,10:25,1150.50,1151.00,1150.50,1150.50,1578,1564
03/07/2005,10:26,1150.50,1150.75,1150.25,1150.50,127,1405
03/07/2005,10:27,1150.50,1150.50,1150.25,1150.50,1167,70
03/07/2005,10:28,1150.50,1150.75,1150.25,1150.50,600,27
03/07/2005,10:29,1150.50,1151.00,1150.50,1151.00,2903,216
03/07/2005,10:30,1151.00,1151.75,1150.75,1151.50,4633,689
03/07/2005,10:31,1151.25,1151.50,1150.75,1150.75,450,3613
03/07/2005,10:32,1151.00,1151.25,1150.75,1151.00,893,403
03/07/2005,10:33,1151.00,1151.25,1150.75,1151.00,143,318
03/07/2005,10:34,1150.75,1151.25,1150.75,1151.25,519,90
03/07/2005,10:35,1151.00,1152.25,1151.00,1152.25,3341,709
03/07/2005,10:36,1152.25,1152.75,1152.00,1152.50,5584,2305
03/07/2005,10:37,1152.50,1152.50,1152.25,1152.50,1306,382
03/07/2005,10:38,1152.50,1152.50,1152.25,1152.50,1211,107
03/07/2005,10:39,1152.50,1152.50,1152.00,1152.25,357,1061
03/07/2005,10:40,1152.50,1152.50,1152.25,1152.50,112,743
03/07/2005,10:41,1152.25,1152.50,1151.50,1151.75,294,1717
03/07/2005,10:42,1151.50,1152.00,1151.50,1151.75,977,253
03/07/2005,10:43,1151.75,1152.50,1151.75,1152.25,1518,250
03/07/2005,10:44,1152.25,1152.25,1152.00,1152.25,325,356
03/07/2005,10:45,1152.00,1152.75,1151.75,1152.50,2206,1019
03/07/2005,10:46,1152.50,1152.75,1151.75,1151.75,1400,1743
03/07/2005,10:47,1151.75,1152.00,1151.50,1151.50,188,1042
03/07/2005,10:48,1151.50,1151.75,1151.25,1151.50,308,263
03/07/2005,10:49,1151.50,1152.00,1151.50,1151.75,866,347
03/07/2005,10:50,1151.75,1152.00,1151.75,1151.75,11,189
03/07/2005,10:51,1151.75,1152.00,1151.50,1151.50,61,232
03/07/2005,10:52,1151.75,1151.75,1151.50,1151.50,20,157
03/07/2005,10:53,1151.50,1151.75,1151.00,1151.00,44,1340
03/07/2005,10:54,1151.00,1151.25,1150.50,1151.00,455,2101
03/07/2005,10:55,1150.75,1151.25,1150.75,1151.00,903,165
03/07/2005,10:56,1151.25,1151.25,1151.00,1151.00,35,43
03/07/2005,10:57,1151.00,1151.50,1151.00,1151.50,450,113
03/07/2005,10:58,1151.50,1152.00,1151.25,1151.75,1080,439
03/07/2005,10:59,1151.75,1151.75,1151.25,1151.25,75,569
03/07/2005,11:00,1151.25,1151.50,1150.50,1150.75,61,1361
03/07/2005,11:01,1150.75,1151.00,1150.50,1151.00,255,212
03/07/2005,11:02,1150.75,1151.25,1150.75,1151.25,172,75
03/07/2005,11:03,1151.25,1151.75,1151.00,1151.75,728,65
03/07/2005,11:04,1151.50,1151.75,1151.25,1151.25,431,496
03/07/2005,11:05,1151.50,1151.50,1151.25,1151.25,89,145
03/07/2005,11:06,1151.50,1151.75,1151.50,1151.50,272,524
03/07/2005,11:07,1151.50,1152.00,1151.50,1151.75,417,189
03/07/2005,11:08,1151.75,1151.75,1151.25,1151.75,174,78
03/07/2005,11:09,1151.75,1151.75,1151.25,1151.50,54,114
03/07/2005,11:10,1151.25,1151.50,1150.50,1151.00,403,1261
03/07/2005,11:11,1150.75,1152.00,1150.75,1151.50,2060,386
03/07/2005,11:12,1151.75,1151.75,1151.25,1151.50,547,251
03/07/2005,11:13,1151.25,1151.75,1151.00,1151.50,157,294
03/07/2005,11:14,1151.50,1151.50,1151.25,1151.25,5,103
03/07/2005,11:15,1151.25,1152.00,1151.25,1151.75,579,66
03/07/2005,11:16,1152.00,1152.00,1151.50,1151.75,617,202
03/07/2005,11:17,1151.75,1152.00,1151.50,1151.75,240,28
03/07/2005,11:18,1151.75,1152.00,1151.50,1151.50,26,111
03/07/2005,11:19,1151.50,1151.75,1151.50,1151.50,4,126
03/07/2005,11:20,1151.50,1151.75,1151.50,1151.75,211,87
03/07/2005,11:21,1152.00,1152.00,1151.50,1151.50,78,567
03/07/2005,11:22,1151.50,1151.75,1151.50,1151.75,71,292
03/07/2005,11:23,1151.75,1152.00,1151.75,1151.75,550,182
03/07/2005,11:24,1152.00,1152.00,1151.75,1151.75,4,73
03/07/2005,11:25,1151.75,1152.50,1151.50,1152.25,2173,465
03/07/2005,11:26,1152.50,1152.75,1152.25,1152.50,893,338
03/07/2005,11:27,1152.25,1152.50,1152.25,1152.50,114,60
03/07/2005,11:28,1152.50,1152.75,1152.25,1152.50,1056,813
03/07/2005,11:29,1152.50,1152.50,1152.00,1152.00,12,338
03/07/2005,11:30,1152.00,1152.25,1151.75,1151.75,250,640
03/07/2005,11:31,1151.75,1152.00,1151.75,1152.00,396,62
03/07/2005,11:32,1152.00,1152.50,1152.00,1152.00,483,667
03/07/2005,11:33,1152.00,1152.00,1151.00,1151.25,152,2536
03/07/2005,11:34,1151.50,1151.50,1151.25,1151.50,55,227
03/07/2005,11:35,1151.50,1151.50,1150.75,1151.00,174,1160
03/07/2005,11:36,1151.00,1152.00,1151.00,1151.75,1090,457
03/07/2005,11:37,1152.00,1152.00,1151.75,1151.75,58,246
03/07/2005,11:38,1151.75,1152.00,1151.75,1151.75,10,606
03/07/2005,11:39,1151.75,1152.00,1151.75,1152.00,137,305
03/07/2005,11:40,1152.00,1152.25,1151.00,1151.00,1121,1504
03/07/2005,11:41,1151.00,1151.50,1151.00,1151.50,955,144
03/07/2005,11:42,1151.50,1151.50,1150.25,1150.50,640,3650
03/07/2005,11:43,1150.75,1150.75,1150.50,1150.75,284,408
03/07/2005,11:44,1150.75,1151.00,1150.50,1151.00,213,24
03/07/2005,11:45,1151.00,1151.00,1150.75,1151.00,122,13
03/07/2005,11:46,1151.00,1151.00,1150.75,1151.00,40,77
03/07/2005,11:47,1150.75,1151.00,1150.75,1151.00,54,513
03/07/2005,11:48,1150.75,1151.00,1150.75,1151.00,97,14
03/07/2005,11:49,1150.75,1151.00,1150.75,1150.75,12,16
03/07/2005,11:50,1150.75,1151.00,1150.75,1150.75,52,26
03/07/2005,11:51,1150.75,1151.50,1150.75,1151.25,1395,271
03/07/2005,11:52,1151.25,1151.75,1151.00,1151.50,757,157
03/07/2005,11:53,1151.50,1151.50,1151.25,1151.50,528,85
03/07/2005,11:54,1151.50,1151.50,1151.25,1151.50,177,40
03/07/2005,11:55,1151.25,1151.25,1150.75,1150.75,69,988
03/07/2005,11:56,1150.75,1151.00,1150.75,1151.00,17,371
03/07/2005,11:57,1151.00,1151.00,1150.50,1150.50,44,935
03/07/2005,11:58,1150.50,1150.75,1150.50,1150.50,286,135
03/07/2005,11:59,1150.50,1151.00,1150.50,1150.75,423,13
03/07/2005,12:00,1150.75,1151.00,1150.75,1150.75,46,58
03/07/2005,12:01,1151.00,1151.00,1150.75,1150.75,18,9
03/07/2005,12:02,1151.00,1151.50,1151.00,1151.50,1389,100
03/07/2005,12:03,1151.25,1151.50,1151.25,1151.25,14,21
03/07/2005,12:04,1151.50,1151.50,1151.25,1151.25,22,7
03/07/2005,12:05,1151.50,1151.75,1151.25,1151.50,622,1349
03/07/2005,12:06,1151.50,1151.50,1150.25,1150.75,355,3306
03/07/2005,12:07,1150.75,1151.00,1150.50,1150.75,338,164
03/07/2005,12:08,1150.75,1151.25,1150.50,1151.00,359,139
03/07/2005,12:09,1151.25,1151.25,1151.00,1151.25,24,35
03/07/2005,12:10,1151.25,1151.25,1151.00,1151.00,65,379
03/07/2005,12:11,1151.25,1151.50,1151.00,1151.50,1134,240
03/07/2005,12:12,1151.50,1151.50,1150.75,1151.00,267,999
03/07/2005,12:13,1151.00,1151.00,1150.75,1151.00,81,10
03/07/2005,12:14,1151.00,1151.25,1151.00,1151.25,251,27
03/07/2005,12:15,1151.25,1151.25,1151.00,1151.25,10,67
03/07/2005,12:16,1151.25,1151.50,1151.00,1151.25,833,142
03/07/2005,12:17,1151.25,1151.25,1150.00,1150.00,596,2022
03/07/2005,12:18,1150.00,1150.50,1150.00,1150.25,351,280
03/07/2005,12:19,1150.25,1150.75,1150.25,1150.50,344,830
03/07/2005,12:20,1150.50,1150.50,1150.25,1150.50,345,339
03/07/2005,12:21,1150.25,1150.50,1150.00,1150.00,192,545
03/07/2005,12:22,1150.00,1150.50,1150.00,1150.25,305,360
03/07/2005,12:23,1150.25,1150.50,1150.00,1150.25,91,144
03/07/2005,12:24,1150.25,1150.50,1150.25,1150.50,117,69
03/07/2005,12:25,1150.50,1150.50,1150.25,1150.50,818,79
03/07/2005,12:26,1150.25,1150.25,1149.75,1150.00,781,1096
03/07/2005,12:27,1150.00,1150.25,1149.75,1150.00,312,566
03/07/2005,12:28,1149.75,1150.00,1149.75,1149.75,797,108
03/07/2005,12:29,1150.00,1150.25,1149.75,1150.00,404,168
03/07/2005,12:30,1150.00,1150.25,1149.75,1150.25,257,203
03/07/2005,12:31,1150.00,1150.25,1149.75,1150.25,508,1044
03/07/2005,12:32,1150.25,1150.25,1150.00,1150.25,43,333
03/07/2005,12:33,1150.25,1150.75,1150.25,1150.75,1448,87
03/07/2005,12:34,1150.50,1150.75,1150.50,1150.50,118,11
03/07/2005,12:35,1150.50,1150.75,1150.50,1150.50,17,445
03/07/2005,12:36,1150.50,1150.75,1150.25,1150.50,12,919
03/07/2005,12:37,1150.25,1150.50,1150.25,1150.25,2,236
03/07/2005,12:38,1150.25,1150.50,1150.25,1150.50,101,95
03/07/2005,12:39,1150.25,1150.75,1150.25,1150.50,59,43
03/07/2005,12:40,1150.50,1150.75,1150.50,1150.50,127,23
03/07/2005,12:41,1150.50,1150.75,1150.50,1150.50,7,14
03/07/2005,12:42,1150.50,1150.75,1150.50,1150.75,17,122
03/07/2005,12:43,1150.75,1150.75,1150.50,1150.50,13,92
03/07/2005,12:44,1150.50,1150.75,1150.50,1150.50,6,310
03/07/2005,12:45,1150.50,1150.75,1150.50,1150.50,10,151
03/07/2005,12:46,1150.50,1150.50,1150.25,1150.25,109,561
03/07/2005,12:47,1150.25,1150.25,1149.75,1150.25,398,463
03/07/2005,12:48,1150.00,1150.25,1150.00,1150.00,11,599
03/07/2005,12:49,1150.25,1150.25,1150.00,1150.00,138,237
03/07/2005,12:50,1150.00,1150.25,1150.00,1150.00,7,115
03/07/2005,12:51,1150.00,1151.50,1150.00,1151.00,3309,514
03/07/2005,12:52,1151.00,1151.25,1151.00,1151.25,73,200
03/07/2005,12:53,1151.25,1151.25,1150.00,1150.50,162,1912
03/07/2005,12:54,1150.25,1150.50,1149.75,1150.00,909,624
03/07/2005,12:55,1150.00,1150.25,1149.50,1150.00,1235,1095
03/07/2005,12:56,1150.00,1150.25,1149.75,1149.75,320,350
03/07/2005,12:57,1150.00,1150.25,1149.50,1150.25,1447,1101
03/07/2005,12:58,1150.00,1150.25,1150.00,1150.25,147,44
03/07/2005,12:59,1150.25,1151.00,1150.25,1151.00,1499,173
03/07/2005,13:00,1150.75,1151.00,1150.50,1150.75,477,415
03/07/2005,13:01,1150.75,1151.00,1150.50,1150.75,402,155
03/07/2005,13:02,1150.75,1150.75,1150.50,1150.75,16,10
03/07/2005,13:03,1150.75,1150.75,1150.25,1150.25,33,489
03/07/2005,13:04,1150.50,1151.25,1150.50,1151.25,1060,40
03/07/2005,13:05,1151.25,1151.25,1150.75,1151.00,641,648
03/07/2005,13:06,1151.25,1151.25,1150.75,1151.00,278,9
03/07/2005,13:07,1151.00,1151.25,1151.00,1151.00,379,394
03/07/2005,13:08,1151.00,1151.00,1150.50,1150.75,22,545
03/07/2005,13:09,1150.75,1151.00,1150.75,1150.75,235,45
03/07/2005,13:10,1150.75,1151.00,1150.50,1150.50,74,237
03/07/2005,13:11,1150.50,1150.75,1150.00,1150.50,982,577
03/07/2005,13:12,1150.25,1150.75,1150.00,1150.00,196,531
03/07/2005,13:13,1150.25,1150.25,1150.25,1150.25,160,0
03/07/2005,13:14,1150.25,1150.75,1150.00,1150.50,642,334
03/07/2005,13:15,1150.25,1150.75,1150.25,1150.50,279,402
03/07/2005,13:16,1150.50,1150.75,1150.50,1150.50,112,313
03/07/2005,13:17,1150.50,1151.00,1150.50,1150.75,508,156
03/07/2005,13:18,1150.75,1150.75,1150.25,1150.25,0,328
03/07/2005,13:19,1150.50,1150.50,1150.25,1150.50,87,30
03/07/2005,13:20,1150.50,1150.50,1149.00,1149.50,1375,5002
03/07/2005,13:21,1149.50,1149.75,1149.25,1149.75,145,321
03/07/2005,13:22,1149.75,1150.25,1149.75,1150.25,1094,173
03/07/2005,13:23,1150.00,1150.00,1149.50,1149.75,44,1133
03/07/2005,13:24,1149.75,1149.75,1149.50,1149.75,109,48
03/07/2005,13:25,1149.75,1149.75,1148.75,1149.00,298,2376
03/07/2005,13:26,1149.00,1149.25,1148.25,1148.75,288,3048
03/07/2005,13:27,1148.75,1148.75,1148.50,1148.75,141,511
03/07/2005,13:28,1148.50,1149.00,1148.50,1148.50,658,1454
03/07/2005,13:29,1148.50,1148.50,1147.75,1148.25,2288,3485
03/07/2005,13:30,1148.25,1148.50,1148.25,1148.25,477,432
03/07/2005,13:31,1148.25,1148.75,1148.25,1148.75,810,170
03/07/2005,13:32,1148.75,1148.75,1148.50,1148.75,138,46
03/07/2005,13:33,1148.75,1149.50,1148.50,1149.50,1866,66
03/07/2005,13:34,1149.25,1149.50,1149.00,1149.25,961,664
03/07/2005,13:35,1149.25,1149.25,1149.00,1149.25,130,1785
03/07/2005,13:36,1149.25,1149.25,1149.00,1149.00,23,100
03/07/2005,13:37,1149.25,1149.25,1149.00,1149.25,1246,9
03/07/2005,13:38,1149.25,1149.25,1149.00,1149.00,229,1403
03/07/2005,13:39,1149.00,1149.25,1149.00,1149.25,74,300
03/07/2005,13:40,1149.00,1149.50,1148.75,1149.50,536,499
03/07/2005,13:41,1149.50,1150.00,1149.50,1149.75,1812,128
03/07/2005,13:42,1149.75,1149.75,1149.25,1149.50,203,747
03/07/2005,13:43,1149.75,1150.75,1149.50,1150.50,3980,1197
03/07/2005,13:44,1150.50,1150.50,1150.00,1150.00,62,322
03/07/2005,13:45,1150.25,1150.25,1150.00,1150.00,24,34
03/07/2005,13:46,1150.00,1150.50,1150.00,1150.50,763,177
03/07/2005,13:47,1150.25,1150.75,1150.25,1150.50,399,260
03/07/2005,13:48,1150.50,1150.50,1150.25,1150.50,56,70
03/07/2005,13:49,1150.50,1150.50,1150.25,1150.25,5,450
03/07/2005,13:50,1150.25,1150.50,1150.00,1150.00,351,309
03/07/2005,13:51,1150.00,1150.00,1149.75,1150.00,26,725
03/07/2005,13:52,1149.75,1150.00,1149.75,1150.00,12,60
03/07/2005,13:53,1149.75,1150.00,1149.75,1149.75,11,27
03/07/2005,13:54,1149.75,1150.00,1149.75,1149.75,341,47
03/07/2005,13:55,1150.00,1150.00,1149.75,1150.00,175,39
03/07/2005,13:56,1150.00,1150.00,1149.25,1149.50,200,429
03/07/2005,13:57,1149.50,1149.75,1149.50,1149.75,192,19
03/07/2005,13:58,1149.75,1149.75,1149.25,1149.25,79,370
03/07/2005,13:59,1149.25,1150.50,1149.25,1150.50,1618,248
03/07/2005,14:00,1150.25,1150.50,1150.00,1150.25,137,216
03/07/2005,14:01,1150.25,1150.25,1149.75,1149.75,261,1239
03/07/2005,14:02,1150.00,1150.25,1149.75,1150.25,532,31
03/07/2005,14:03,1150.25,1150.25,1150.00,1150.25,177,107
03/07/2005,14:04,1150.25,1150.50,1150.25,1150.50,146,81
03/07/2005,14:05,1150.25,1150.50,1150.00,1150.00,131,215
03/07/2005,14:06,1150.25,1150.25,1149.75,1150.25,1303,567
03/07/2005,14:07,1150.25,1150.50,1149.75,1149.75,251,842
03/07/2005,14:08,1150.00,1150.50,1150.00,1150.50,1265,101
03/07/2005,14:09,1150.25,1150.50,1150.00,1150.25,55,369
03/07/2005,14:10,1150.25,1150.25,1150.00,1150.00,23,143
03/07/2005,14:11,1150.25,1150.25,1150.00,1150.25,59,25
03/07/2005,14:12,1150.00,1150.25,1150.00,1150.00,526,178
03/07/2005,14:13,1150.00,1150.25,1150.00,1150.00,27,97
03/07/2005,14:14,1150.00,1150.25,1149.75,1150.00,234,193
03/07/2005,14:15,1150.00,1150.25,1150.00,1150.00,56,44
03/07/2005,14:16,1150.00,1150.25,1150.00,1150.00,2,334
03/07/2005,14:17,1150.00,1150.50,1149.75,1150.25,816,108
03/07/2005,14:18,1150.50,1150.50,1150.25,1150.50,85,74
03/07/2005,14:19,1150.50,1150.50,1150.25,1150.50,33,25
03/07/2005,14:20,1150.50,1150.50,1150.25,1150.50,31,28
03/07/2005,14:21,1150.25,1151.50,1150.25,1151.50,3947,413
03/07/2005,14:22,1151.25,1151.50,1151.00,1151.25,582,661
03/07/2005,14:23,1151.25,1151.25,1151.00,1151.00,170,105
03/07/2005,14:24,1151.25,1151.25,1151.00,1151.00,107,111
03/07/2005,14:25,1151.25,1151.50,1151.00,1151.25,936,323
03/07/2005,14:26,1151.50,1151.50,1151.00,1151.00,359,254
03/07/2005,14:27,1151.25,1151.50,1151.00,1151.25,543,76
03/07/2005,14:28,1151.25,1151.50,1151.00,1151.25,540,260
03/07/2005,14:29,1151.25,1151.25,1150.50,1151.00,339,999
03/07/2005,14:30,1150.75,1150.75,1150.25,1150.25,137,520
03/07/2005,14:31,1150.25,1150.50,1149.50,1149.50,820,2840
03/07/2005,14:32,1149.50,1149.75,1148.25,1148.75,1269,3772
03/07/2005,14:33,1148.75,1148.75,1148.00,1148.25,1600,2582
03/07/2005,14:34,1148.25,1148.50,1148.00,1148.50,849,741
03/07/2005,14:35,1148.50,1148.75,1148.25,1148.75,761,144
03/07/2005,14:36,1148.50,1149.00,1148.50,1149.00,587,291
03/07/2005,14:37,1149.00,1149.25,1148.75,1149.00,1001,545
03/07/2005,14:38,1149.00,1149.00,1148.75,1149.00,80,11
03/07/2005,14:39,1149.00,1149.00,1148.75,1148.75,23,123
03/07/2005,14:40,1148.75,1149.25,1148.75,1149.00,463,287
03/07/2005,14:41,1149.00,1149.75,1148.75,1149.75,1754,162
03/07/2005,14:42,1149.50,1149.75,1149.50,1149.50,45,139
03/07/2005,14:43,1149.50,1149.75,1149.25,1149.25,32,867
03/07/2005,14:44,1149.25,1149.50,1148.75,1149.00,462,755
03/07/2005,14:45,1149.25,1149.25,1148.75,1149.00,90,304
03/07/2005,14:46,1149.00,1149.25,1148.75,1149.00,178,220
03/07/2005,14:47,1149.00,1149.50,1149.00,1149.00,215,248
03/07/2005,14:48,1149.00,1149.25,1148.75,1149.00,504,1123
03/07/2005,14:49,1148.75,1149.00,1148.75,1149.00,409,558
03/07/2005,14:50,1148.75,1149.00,1148.00,1148.25,580,2109
03/07/2005,14:51,1148.50,1148.50,1148.00,1148.00,1508,512
03/07/2005,14:52,1148.25,1148.25,1147.50,1148.00,1911,3564
03/07/2005,14:53,1148.00,1148.50,1147.75,1148.00,972,528
03/07/2005,14:54,1148.25,1148.50,1148.00,1148.25,308,929
03/07/2005,14:55,1148.25,1148.50,1147.75,1148.25,653,804
03/07/2005,14:56,1148.25,1148.50,1148.00,1148.25,377,781
03/07/2005,14:57,1148.00,1148.50,1148.00,1148.00,413,156
03/07/2005,14:58,1148.25,1148.25,1148.00,1148.00,159,1244
03/07/2005,14:59,1148.00,1148.25,1148.00,1148.25,1475,190
03/07/2005,15:00,1148.50,1148.75,1148.25,1148.25,2028,3098
03/07/2005,15:01,1148.25,1148.50,1147.75,1148.50,1856,3258
03/07/2005,15:02,1148.25,1148.50,1148.25,1148.25,352,91
03/07/2005,15:03,1148.50,1148.75,1148.25,1148.50,1195,593
03/07/2005,15:04,1148.50,1149.00,1148.25,1148.75,1540,934
03/07/2005,15:05,1148.50,1148.75,1148.50,1148.75,21,116
03/07/2005,15:06,1148.50,1148.75,1148.25,1148.25,164,1733
03/07/2005,15:07,1148.50,1148.50,1148.25,1148.25,68,52
03/07/2005,15:08,1148.25,1148.50,1148.00,1148.25,76,836
03/07/2005,15:09,1148.00,1148.50,1148.00,1148.50,882,30
03/07/2005,15:10,1148.25,1148.50,1148.25,1148.25,117,797
03/07/2005,15:11,1148.00,1148.25,1148.00,1148.00,407,746
03/07/2005,15:12,1148.25,1148.25,1148.00,1148.25,203,101
03/07/2005,15:13,1148.25,1148.50,1148.00,1148.25,1805,121
03/07/2005,15:14,1148.25,1148.75,1148.25,1148.50,947,378
03/07/2005,15:15,1148.50,1148.75,1148.00,1148.25,2883,4183
03/07/2005,15:16,1148.50,1148.50,1148.50,1148.50,1,0
03/07/2005,15:31,1148.75,1148.75,1148.00,1148.00,179,576
03/07/2005,15:32,1147.75,1148.00,1147.50,1147.50,38,484
03/07/2005,15:33,1147.75,1147.75,1147.75,1147.75,284,0
03/07/2005,15:34,1147.75,1147.75,1147.25,1147.25,26,368
03/07/2005,15:35,1147.50,1147.50,1147.00,1147.25,92,223
03/07/2005,15:36,1147.25,1147.50,1147.25,1147.25,21,136
03/07/2005,15:37,1147.25,1147.50,1147.00,1147.25,5,136
03/07/2005,15:38,1147.25,1147.25,1147.00,1147.25,66,469
03/07/2005,15:39,1147.00,1147.00,1146.75,1146.75,28,243
03/07/2005,15:40,1146.75,1147.00,1146.75,1147.00,48,52
03/07/2005,15:41,1147.00,1147.00,1147.00,1147.00,34,0
03/07/2005,15:42,1147.00,1147.00,1147.00,1147.00,93,0
03/07/2005,15:43,1147.00,1147.25,1147.00,1147.25,66,0
03/07/2005,15:44,1147.25,1147.25,1147.25,1147.25,36,0
03/07/2005,15:45,1147.25,1147.25,1147.00,1147.25,21,2
03/07/2005,15:46,1147.25,1147.25,1147.00,1147.00,54,94
03/07/2005,15:47,1147.00,1147.00,1146.75,1147.00,16,3
03/07/2005,15:48,1147.00,1147.25,1147.00,1147.00,90,2
03/07/2005,15:49,1147.00,1147.00,1147.00,1147.00,0,6
03/07/2005,15:50,1147.25,1147.25,1147.25,1147.25,67,0
03/07/2005,15:51,1147.25,1147.50,1147.00,1147.50,21,3
03/07/2005,15:52,1147.25,1147.25,1147.25,1147.25,0,3
03/07/2005,15:53,1147.25,1147.25,1147.25,1147.25,0,35
03/07/2005,15:54,1147.25,1147.25,1147.25,1147.25,0,39
03/07/2005,15:56,1147.25,1147.50,1147.25,1147.50,100,52
03/07/2005,15:58,1147.50,1147.50,1147.25,1147.25,52,1
03/07/2005,15:59,1147.25,1147.25,1147.25,1147.25,0,1
03/07/2005,16:00,1147.25,1147.50,1147.25,1147.50,1,1
03/07/2005,17:01,1147.50,1147.50,1147.25,1147.25,2,48
03/07/2005,17:02,1147.25,1147.25,1147.25,1147.25,0,13
03/07/2005,17:03,1147.25,1147.50,1147.25,1147.50,5,1
03/07/2005,17:04,1147.50,1147.50,1147.50,1147.50,2,0
03/07/2005,17:06,1147.25,1147.50,1147.25,1147.25,2,15
03/07/2005,17:07,1147.50,1147.50,1147.50,1147.50,4,0
03/07/2005,17:09,1147.50,1147.50,1147.50,1147.50,7,0
03/07/2005,17:10,1147.50,1147.50,1147.50,1147.50,33,0
03/07/2005,17:11,1147.50,1147.50,1147.50,1147.50,1,0
03/07/2005,17:12,1147.50,1147.50,1147.50,1147.50,35,0
03/07/2005,17:13,1147.50,1147.50,1147.50,1147.50,4,0
03/07/2005,17:15,1147.50,1147.50,1147.50,1147.50,10,0
03/07/2005,17:16,1147.50,1147.50,1147.50,1147.50,30,0
03/07/2005,17:17,1147.50,1147.50,1147.00,1147.00,5,155
03/07/2005,17:18,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:19,1147.00,1147.00,1147.00,1147.00,0,7
03/07/2005,17:20,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:21,1147.25,1147.25,1147.25,1147.25,11,0
03/07/2005,17:24,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:25,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:26,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:28,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:29,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:31,1147.25,1147.25,1147.00,1147.00,1,1
03/07/2005,17:32,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:33,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:35,1147.25,1147.25,1147.25,1147.25,4,0
03/07/2005,17:36,1147.25,1147.25,1147.25,1147.25,4,0
03/07/2005,17:37,1147.25,1147.25,1147.25,1147.25,1,0
03/07/2005,17:39,1147.00,1147.00,1147.00,1147.00,0,2
03/07/2005,17:42,1147.00,1147.00,1147.00,1147.00,0,32
03/07/2005,17:43,1147.00,1147.00,1147.00,1147.00,0,13
03/07/2005,17:44,1146.75,1146.75,1146.75,1146.75,0,51
03/07/2005,17:47,1147.00,1147.00,1147.00,1147.00,1,0
03/07/2005,17:49,1147.00,1147.00,1147.00,1147.00,10,0
03/07/2005,17:50,1146.75,1147.00,1146.50,1146.50,23,88
03/07/2005,17:51,1146.50,1146.75,1146.50,1146.75,26,1
03/07/2005,17:52,1146.75,1146.75,1146.75,1146.75,4,0
03/07/2005,17:53,1146.75,1146.75,1146.75,1146.75,15,0
03/07/2005,17:55,1146.50,1146.50,1146.50,1146.50,0,7
03/07/2005,17:56,1146.75,1146.75,1146.75,1146.75,1,0
03/07/2005,17:57,1146.75,1146.75,1146.75,1146.75,45,0
03/07/2005,17:58,1146.75,1146.75,1146.75,1146.75,77,0
03/07/2005,17:59,1146.50,1146.75,1146.50,1146.75,10,1
03/07/2005,18:00,1147.00,1147.00,1147.00,1147.00,6,0
03/07/2005,18:04,1147.00,1147.00,1147.00,1147.00,5,0
03/07/2005,18:07,1147.00,1147.00,1147.00,1147.00,1,0
03/07/2005,18:09,1147.00,1147.00,1147.00,1147.00,3,0
03/07/2005,18:10,1147.00,1147.00,1147.00,1147.00,3,0
03/07/2005,18:11,1147.00,1147.00,1147.00,1147.00,6,0
03/07/2005,18:12,1147.00,1147.00,1147.00,1147.00,1,0
03/07/2005,18:16,1146.75,1146.75,1146.75,1146.75,0,3
03/07/2005,18:17,1147.00,1147.00,1147.00,1147.00,2,0
03/07/2005,18:19,1146.75,1146.75,1146.75,1146.75,0,95
03/07/2005,18:20,1146.75,1146.75,1146.75,1146.75,0,6
03/07/2005,18:21,1146.75,1146.75,1146.75,1146.75,0,48
03/07/2005,18:23,1146.75,1146.75,1146.75,1146.75,0,4
03/07/2005,18:28,1146.75,1146.75,1146.75,1146.75,0,1
03/07/2005,18:30,1146.75,1146.75,1146.75,1146.75,0,1
03/07/2005,18:31,1146.75,1146.75,1146.75,1146.75,0,1
03/07/2005,18:32,1146.75,1146.75,1146.75,1146.75,0,9
03/07/2005,18:33,1146.75,1146.75,1146.75,1146.75,0,5
03/07/2005,18:34,1146.75,1146.75,1146.50,1146.50,0,2
03/07/2005,18:35,1146.50,1146.50,1146.50,1146.50,0,7
03/07/2005,18:38,1146.50,1146.75,1146.50,1146.75,10,3
03/07/2005,18:39,1146.75,1146.75,1146.75,1146.75,6,0
03/07/2005,18:40,1146.50,1146.50,1146.50,1146.50,0,2
03/07/2005,18:42,1146.75,1146.75,1146.75,1146.75,1,0
03/07/2005,18:43,1146.50,1146.50,1146.50,1146.50,0,1
03/07/2005,18:44,1146.75,1146.75,1146.75,1146.75,1,0
03/07/2005,18:45,1146.75,1146.75,1146.75,1146.75,1,0
03/07/2005,18:46,1146.75,1146.75,1146.75,1146.75,10,0
03/07/2005,18:47,1146.50,1146.50,1146.50,1146.50,0,2
03/07/2005,18:48,1146.75,1146.75,1146.75,1146.75,5,0
03/07/2005,18:50,1146.50,1146.75,1146.50,1146.75,1,1
03/07/2005,18:52,1146.75,1146.75,1146.75,1146.75,4,0
03/07/2005,18:53,1146.75,1146.75,1146.75,1146.75,6,0
03/07/2005,19:01,1146.50,1146.50,1146.50,1146.50,0,5
03/07/2005,19:02,1146.75,1146.75,1146.75,1146.75,1,0
03/07/2005,19:04,1146.75,1146.75,1146.75,1146.75,1,0
03/07/2005,19:06,1146.50,1146.50,1146.50,1146.50,0,7
03/07/2005,19:08,1146.75,1146.75,1146.75,1146.75,1,0
03/07/2005,19:09,1146.75,1146.75,1146.50,1146.75,4,1
03/07/2005,19:10,1146.50,1146.50,1146.25,1146.25,3,114
03/07/2005,19:11,1146.50,1146.50,1146.50,1146.50,60,0
03/07/2005,19:15,1146.50,1146.50,1146.50,1146.50,20,0
03/07/2005,19:16,1146.50,1146.50,1146.50,1146.50,10,0
03/07/2005,19:19,1146.75,1146.75,1146.50,1146.50,2,12
03/07/2005,19:21,1146.50,1146.50,1146.50,1146.50,0,1
03/07/2005,19:22,1146.50,1146.50,1146.50,1146.50,0,27
03/07/2005,19:23,1146.50,1146.50,1146.25,1146.50,1,29
03/07/2005,19:25,1146.50,1146.50,1146.50,1146.50,8,0
03/07/2005,19:27,1146.50,1146.50,1146.50,1146.50,20,0
03/07/2005,19:28,1146.50,1146.50,1146.50,1146.50,7,0
03/07/2005,19:31,1146.25,1146.25,1146.25,1146.25,0,18
03/07/2005,19:33,1146.50,1146.50,1146.25,1146.50,20,1
03/07/2005,19:34,1146.50,1146.50,1146.50,1146.50,18,0
03/07/2005,19:35,1146.50,1146.75,1146.50,1146.75,35,0
03/07/2005,19:38,1146.50,1146.50,1146.50,1146.50,0,1
03/07/2005,19:39,1146.50,1146.50,1146.50,1146.50,0,1
03/07/2005,19:41,1146.50,1146.50,1146.50,1146.50,0,2
03/07/2005,19:42,1146.50,1146.50,1146.50,1146.50,0,12
03/07/2005,19:44,1146.25,1146.50,1146.00,1146.50,6,323
03/07/2005,19:45,1146.25,1146.25,1146.25,1146.25,0,21
03/07/2005,19:48,1146.00,1146.00,1146.00,1146.00,0,10
03/07/2005,19:49,1146.00,1146.00,1146.00,1146.00,0,2
03/07/2005,19:51,1146.25,1146.25,1146.25,1146.25,3,0
03/07/2005,19:55,1146.25,1146.25,1146.25,1146.25,2,0
03/07/2005,19:57,1146.00,1146.00,1146.00,1146.00,0,1
03/07/2005,19:58,1146.00,1146.00,1146.00,1146.00,0,28
03/07/2005,20:00,1146.00,1146.00,1146.00,1146.00,0,20
03/07/2005,20:01,1146.00,1146.00,1146.00,1146.00,0,1
03/07/2005,20:03,1146.00,1146.00,1146.00,1146.00,0,60
03/07/2005,20:04,1146.00,1146.00,1146.00,1146.00,0,12
03/07/2005,20:05,1146.25,1146.25,1146.00,1146.00,6,5
03/07/2005,20:07,1146.00,1146.00,1146.00,1146.00,0,20
03/07/2005,20:09,1146.00,1146.00,1146.00,1146.00,0,3
03/07/2005,20:10,1146.00,1146.00,1146.00,1146.00,0,20
03/07/2005,20:11,1146.25,1146.25,1146.00,1146.00,3,11
03/07/2005,20:12,1146.00,1146.00,1146.00,1146.00,0,1
03/07/2005,20:13,1146.00,1146.00,1145.50,1145.75,11,184
03/07/2005,20:14,1145.75,1145.75,1145.75,1145.75,9,0
03/07/2005,20:16,1146.00,1146.00,1146.00,1146.00,15,0
03/07/2005,20:17,1146.00,1146.00,1146.00,1146.00,8,0
03/07/2005,20:19,1146.00,1146.25,1145.75,1146.00,55,1
03/07/2005,20:20,1146.00,1146.00,1146.00,1146.00,7,0
03/07/2005,20:22,1146.00,1146.25,1146.00,1146.25,7,0
03/07/2005,20:23,1146.25,1146.25,1146.25,1146.25,3,0
03/07/2005,20:24,1146.25,1146.25,1146.25,1146.25,1,0
03/07/2005,20:25,1146.25,1146.25,1146.25,1146.25,2,0
03/07/2005,20:26,1146.00,1146.00,1146.00,1146.00,0,10
03/07/2005,20:27,1146.00,1146.00,1146.00,1146.00,0,7
03/07/2005,20:29,1145.75,1145.75,1145.75,1145.75,0,20
03/07/2005,20:31,1145.75,1145.75,1145.75,1145.75,0,2
03/07/2005,20:32,1145.75,1145.75,1145.75,1145.75,0,1
03/07/2005,20:34,1146.00,1146.00,1146.00,1146.00,24,0
03/07/2005,20:35,1146.00,1146.25,1146.00,1146.25,10,0
03/07/2005,20:36,1146.00,1146.00,1146.00,1146.00,0,22
03/07/2005,20:40,1145.75,1145.75,1145.75,1145.75,0,10
03/07/2005,20:41,1145.75,1145.75,1145.75,1145.75,0,1
03/07/2005,20:44,1146.00,1146.00,1145.75,1145.75,1,6
03/07/2005,20:48,1145.75,1145.75,1145.75,1145.75,0,65
03/07/2005,20:49,1145.75,1145.75,1145.75,1145.75,0,1
03/07/2005,20:50,1146.00,1146.00,1145.75,1145.75,1,5
03/07/2005,20:52,1145.75,1145.75,1145.75,1145.75,0,13
03/07/2005,20:53,1145.50,1145.75,1145.50,1145.75,4,1
03/07/2005,20:56,1145.75,1145.75,1145.75,1145.75,1,0
03/07/2005,20:58,1145.75,1145.75,1145.75,1145.75,4,0
03/07/2005,21:03,1145.75,1145.75,1145.75,1145.75,67,0
03/07/2005,21:05,1145.75,1145.75,1145.75,1145.75,1,0
03/07/2005,21:10,1145.75,1145.75,1145.75,1145.75,2,0
03/07/2005,21:15,1146.00,1146.00,1145.75,1145.75,25,3
03/07/2005,21:17,1145.75,1145.75,1145.75,1145.75,0,4
03/07/2005,21:28,1146.00,1146.00,1146.00,1146.00,17,0
03/07/2005,21:29,1146.00,1146.00,1146.00,1146.00,1,0
03/07/2005,21:30,1146.00,1146.00,1146.00,1146.00,1,0
03/07/2005,21:32,1145.75,1145.75,1145.75,1145.75,0,1
03/07/2005,21:39,1146.00,1146.00,1146.00,1146.00,40,0
03/07/2005,21:40,1146.00,1146.00,1146.00,1146.00,131,0
03/07/2005,21:42,1146.00,1146.00,1146.00,1146.00,6,0
03/07/2005,21:45,1146.25,1146.25,1146.25,1146.25,26,0
03/07/2005,21:46,1146.25,1146.25,1146.25,1146.25,2,0
03/07/2005,21:47,1146.25,1146.25,1146.25,1146.25,26,0
03/07/2005,21:49,1146.25,1146.25,1146.25,1146.25,1,0
03/07/2005,21:50,1146.25,1146.25,1146.25,1146.25,35,0
03/07/2005,21:51,1146.25,1146.25,1146.25,1146.25,7,0
03/07/2005,21:53,1146.25,1146.25,1146.25,1146.25,12,0
03/07/2005,21:54,1146.25,1146.25,1146.25,1146.25,1,0
03/07/2005,21:57,1146.25,1146.25,1146.25,1146.25,1,0
03/07/2005,22:00,1146.50,1146.50,1146.50,1146.50,63,0
03/07/2005,22:09,1146.25,1146.50,1146.25,1146.50,1,1
03/07/2005,22:10,1146.25,1146.50,1146.25,1146.50,1,1
03/07/2005,22:16,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,22:21,1146.25,1146.25,1146.25,1146.25,0,1
03/07/2005,22:22,1146.25,1146.25,1146.25,1146.25,0,1
03/07/2005,22:30,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,22:31,1146.50,1146.50,1146.50,1146.50,4,0
03/07/2005,22:32,1146.50,1146.50,1146.50,1146.50,28,0
03/07/2005,22:33,1146.50,1146.50,1146.50,1146.50,5,0
03/07/2005,22:34,1146.25,1146.25,1146.25,1146.25,0,10
03/07/2005,22:39,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,22:41,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,22:42,1146.50,1146.50,1146.50,1146.50,3,0
03/07/2005,22:44,1146.50,1146.50,1146.00,1146.50,181,208
03/07/2005,22:46,1146.50,1146.50,1146.25,1146.25,5,1
03/07/2005,22:56,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,22:58,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,22:59,1146.50,1146.50,1146.50,1146.50,2,0
03/07/2005,23:00,1146.25,1146.25,1146.25,1146.25,0,115
03/07/2005,23:01,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,23:05,1146.50,1146.50,1146.50,1146.50,3,0
03/07/2005,23:08,1146.25,1146.25,1146.25,1146.25,0,14
03/07/2005,23:09,1146.25,1146.25,1146.25,1146.25,0,3
03/07/2005,23:11,1146.25,1146.25,1146.25,1146.25,0,17
03/07/2005,23:12,1146.25,1146.25,1146.25,1146.25,0,1
03/07/2005,23:13,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,23:29,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,23:30,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,23:35,1146.25,1146.25,1146.25,1146.25,0,3
03/07/2005,23:36,1146.50,1146.50,1146.25,1146.25,1,1
03/07/2005,23:38,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,23:51,1146.50,1146.50,1146.50,1146.50,1,0
03/07/2005,23:56,1146.50,1146.50,1146.50,1146.50,1,0
03/08/2005,00:00,1146.50,1146.50,1146.50,1146.50,1,0
03/08/2005,00:09,1146.50,1146.50,1146.50,1146.50,1,0
03/08/2005,00:10,1146.50,1146.50,1146.50,1146.50,2,0
03/08/2005,00:18,1146.50,1146.50,1146.50,1146.50,1,0
03/08/2005,00:22,1146.50,1146.50,1146.50,1146.50,8,0
03/08/2005,00:29,1146.50,1146.50,1146.50,1146.50,14,0
03/08/2005,00:35,1146.25,1146.25,1146.25,1146.25,0,11
03/08/2005,00:38,1146.25,1146.25,1146.25,1146.25,0,1
03/08/2005,00:51,1146.50,1146.50,1146.50,1146.50,5,0
03/08/2005,00:56,1146.50,1146.50,1146.50,1146.50,6,0
03/08/2005,00:57,1146.50,1146.50,1146.50,1146.50,1,0
03/08/2005,00:58,1146.50,1146.50,1146.50,1146.50,2,0
03/08/2005,00:59,1146.50,1146.50,1146.25,1146.25,3,4
03/08/2005,01:01,1146.25,1146.75,1146.25,1146.75,2,4
03/08/2005,01:02,1146.50,1146.50,1146.25,1146.25,0,14
03/08/2005,01:04,1146.25,1146.25,1146.25,1146.25,0,2
03/08/2005,01:10,1146.75,1146.75,1146.50,1146.50,1,25
03/08/2005,01:11,1146.75,1146.75,1146.75,1146.75,1,0
03/08/2005,01:15,1146.75,1146.75,1146.75,1146.75,10,0
03/08/2005,01:17,1146.75,1146.75,1146.75,1146.75,102,0
03/08/2005,01:18,1146.75,1146.75,1146.75,1146.75,2,0
03/08/2005,01:23,1146.75,1146.75,1146.75,1146.75,2,0
03/08/2005,01:25,1146.75,1146.75,1146.75,1146.75,1,0
03/08/2005,01:27,1146.50,1146.50,1146.50,1146.50,0,100
03/08/2005,01:28,1146.50,1146.50,1146.50,1146.50,0,51
03/08/2005,01:30,1146.25,1146.25,1146.25,1146.25,0,1
03/08/2005,01:31,1146.25,1146.25,1146.25,1146.25,0,1
03/08/2005,01:37,1146.25,1146.25,1146.25,1146.25,0,30
03/08/2005,01:41,1146.50,1146.50,1146.50,1146.50,7,0
03/08/2005,01:45,1146.50,1146.50,1146.50,1146.50,98,0
03/08/2005,01:46,1146.50,1146.50,1146.50,1146.50,25,0
03/08/2005,01:47,1146.50,1146.50,1146.25,1146.25,4,10
03/08/2005,01:49,1146.50,1146.50,1146.50,1146.50,2,0
03/08/2005,01:50,1146.50,1146.50,1146.50,1146.50,89,0
03/08/2005,01:52,1146.75,1146.75,1146.75,1146.75,1,0
03/08/2005,01:53,1146.50,1146.50,1146.50,1146.50,0,5
03/08/2005,01:54,1146.50,1146.50,1146.50,1146.50,0,4
03/08/2005,01:55,1146.50,1146.50,1146.50,1146.50,0,1
03/08/2005,01:56,1146.50,1146.50,1146.50,1146.50,0,1
03/08/2005,01:57,1146.75,1146.75,1146.75,1146.75,4,0
03/08/2005,01:58,1146.75,1146.75,1146.75,1146.75,15,0
03/08/2005,01:59,1146.75,1147.00,1146.75,1147.00,78,0
03/08/2005,02:00,1146.75,1146.75,1146.75,1146.75,0,38
03/08/2005,02:01,1146.75,1147.00,1146.75,1146.75,35,30
03/08/2005,02:02,1146.75,1147.00,1146.75,1146.75,3,29
03/08/2005,02:03,1146.75,1146.75,1146.75,1146.75,0,39
03/08/2005,02:04,1146.75,1146.75,1146.75,1146.75,0,43
03/08/2005,02:05,1146.50,1146.50,1146.50,1146.50,0,20
03/08/2005,02:06,1146.75,1146.75,1146.50,1146.75,11,8
03/08/2005,02:07,1146.75,1146.75,1146.75,1146.75,104,0
03/08/2005,02:08,1146.75,1146.75,1146.75,1146.75,6,0
03/08/2005,02:09,1146.50,1146.75,1146.50,1146.75,9,1
03/08/2005,02:10,1146.75,1146.75,1146.75,1146.75,24,0
03/08/2005,02:11,1146.75,1147.00,1146.75,1147.00,52,0
03/08/2005,02:12,1146.75,1146.75,1146.75,1146.75,0,3
03/08/2005,02:13,1147.00,1147.25,1147.00,1147.25,150,13
03/08/2005,02:14,1147.00,1147.25,1147.00,1147.25,56,3
03/08/2005,02:15,1147.25,1147.25,1147.25,1147.25,21,0
03/08/2005,02:16,1147.25,1147.25,1147.25,1147.25,1,0
03/08/2005,02:17,1147.25,1147.25,1147.25,1147.25,101,0
03/08/2005,02:18,1147.00,1147.00,1147.00,1147.00,0,21
03/08/2005,02:19,1147.00,1147.25,1147.00,1147.00,2,10
03/08/2005,02:20,1147.00,1147.25,1147.00,1147.25,5,5
03/08/2005,02:22,1147.25,1147.25,1147.25,1147.25,105,0
03/08/2005,02:23,1147.25,1147.25,1147.25,1147.25,1,0
03/08/2005,02:24,1147.25,1147.25,1147.25,1147.25,8,0
03/08/2005,02:25,1147.25,1147.25,1147.25,1147.25,7,0
03/08/2005,02:26,1147.25,1147.25,1147.25,1147.25,50,0
03/08/2005,02:27,1147.00,1147.00,1147.00,1147.00,0,1
03/08/2005,02:29,1147.25,1147.25,1147.25,1147.25,17,0
03/08/2005,02:30,1147.25,1147.25,1147.25,1147.25,15,0
03/08/2005,02:31,1147.25,1147.25,1147.00,1147.00,20,60
03/08/2005,02:32,1146.75,1146.75,1146.75,1146.75,0,58
03/08/2005,02:33,1146.75,1146.75,1146.50,1146.75,24,17
03/08/2005,02:34,1146.75,1146.75,1146.75,1146.75,34,0
03/08/2005,02:35,1146.75,1146.75,1146.75,1146.75,45,0
03/08/2005,02:36,1146.75,1146.75,1146.75,1146.75,10,0
03/08/2005,02:37,1146.75,1146.75,1146.75,1146.75,30,0
03/08/2005,02:38,1146.75,1146.75,1146.75,1146.75,10,0
03/08/2005,02:39,1146.75,1146.75,1146.75,1146.75,12,0
03/08/2005,02:41,1147.00,1147.00,1147.00,1147.00,17,0
03/08/2005,02:42,1147.00,1147.25,1146.75,1146.75,17,24
03/08/2005,02:43,1146.75,1147.00,1146.50,1146.75,33,83
03/08/2005,02:44,1146.75,1147.00,1146.75,1147.00,22,2
03/08/2005,02:45,1147.00,1147.00,1147.00,1147.00,72,0
03/08/2005,02:48,1147.00,1147.00,1147.00,1147.00,67,0
03/08/2005,02:50,1147.00,1147.00,1147.00,1147.00,28,0
03/08/2005,02:51,1147.25,1147.25,1147.25,1147.25,26,0
03/08/2005,02:52,1147.50,1147.75,1147.50,1147.50,101,7
03/08/2005,02:53,1147.50,1147.50,1147.50,1147.50,0,8
03/08/2005,02:54,1147.25,1147.25,1147.25,1147.25,0,3
03/08/2005,02:55,1147.25,1147.25,1147.00,1147.00,0,33
03/08/2005,02:56,1147.00,1147.00,1146.50,1146.75,38,468
03/08/2005,02:57,1146.75,1146.75,1146.75,1146.75,0,2
03/08/2005,02:58,1146.75,1147.00,1146.75,1147.00,2,3
03/08/2005,02:59,1146.75,1146.75,1146.75,1146.75,0,5
03/08/2005,03:00,1147.00,1147.00,1146.75,1146.75,1,5
03/08/2005,03:01,1146.75,1146.75,1146.75,1146.75,0,174
03/08/2005,03:02,1146.75,1146.75,1146.25,1146.50,5,98
03/08/2005,03:03,1146.50,1146.50,1146.50,1146.50,21,0
03/08/2005,03:04,1146.50,1146.50,1146.50,1146.50,45,0
03/08/2005,03:05,1146.50,1146.50,1146.50,1146.50,31,0
03/08/2005,03:06,1146.50,1146.50,1146.25,1146.25,8,56
03/08/2005,03:07,1146.00,1146.00,1145.75,1146.00,33,152
03/08/2005,03:08,1146.00,1146.00,1146.00,1146.00,1,0
03/08/2005,03:09,1146.00,1146.25,1146.00,1146.00,249,10
03/08/2005,03:10,1146.25,1146.25,1146.25,1146.25,2,0
03/08/2005,03:11,1146.25,1146.25,1146.00,1146.00,2,115
03/08/2005,03:12,1146.00,1146.00,1146.00,1146.00,0,25
03/08/2005,03:13,1146.00,1146.00,1146.00,1146.00,0,7
03/08/2005,03:14,1146.00,1146.00,1146.00,1146.00,0,83
03/08/2005,03:15,1146.00,1146.00,1146.00,1146.00,0,7
03/08/2005,03:16,1145.75,1146.00,1145.75,1145.75,3,177
03/08/2005,03:17,1145.75,1145.75,1145.75,1145.75,0,22
03/08/2005,03:18,1146.00,1146.00,1146.00,1146.00,9,0
03/08/2005,03:19,1145.75,1145.75,1145.75,1145.75,0,6
03/08/2005,03:20,1146.00,1146.00,1146.00,1146.00,1,0
03/08/2005,03:21,1146.00,1146.00,1145.50,1145.75,3,84
03/08/2005,03:22,1145.75,1145.75,1145.75,1145.75,37,0
03/08/2005,03:24,1145.75,1145.75,1145.75,1145.75,1,0
03/08/2005,03:25,1146.00,1146.00,1146.00,1146.00,3,0
03/08/2005,03:26,1145.75,1145.75,1145.75,1145.75,0,45
03/08/2005,03:27,1145.75,1145.75,1145.50,1145.75,4,43
03/08/2005,03:28,1145.75,1145.75,1145.50,1145.50,24,3
03/08/2005,03:29,1145.75,1145.75,1145.50,1145.50,6,5
03/08/2005,03:31,1145.75,1145.75,1145.75,1145.75,2,0
03/08/2005,03:32,1145.50,1145.75,1145.50,1145.75,1,16
03/08/2005,03:33,1145.75,1145.75,1145.75,1145.75,116,0
03/08/2005,03:34,1145.75,1145.75,1145.75,1145.75,13,0
03/08/2005,03:35,1145.75,1145.75,1145.75,1145.75,6,0
03/08/2005,03:37,1146.00,1146.00,1146.00,1146.00,52,0
03/08/2005,03:38,1146.00,1146.00,1146.00,1146.00,103,0
03/08/2005,03:39,1146.00,1146.00,1146.00,1146.00,23,0
03/08/2005,03:41,1145.75,1146.00,1145.75,1146.00,2,1
03/08/2005,03:42,1146.00,1146.25,1146.00,1146.00,32,5
03/08/2005,03:45,1146.25,1146.25,1146.25,1146.25,68,0
03/08/2005,03:46,1146.00,1146.00,1146.00,1146.00,0,82
03/08/2005,03:47,1146.00,1146.25,1146.00,1146.25,1,3
03/08/2005,03:49,1146.00,1146.00,1146.00,1146.00,0,3
03/08/2005,03:50,1146.25,1146.50,1146.25,1146.50,208,0
03/08/2005,03:51,1146.50,1146.50,1146.50,1146.50,2,0
03/08/2005,03:53,1146.25,1146.50,1146.25,1146.25,2,37
03/08/2005,03:54,1146.25,1146.25,1146.25,1146.25,0,16
03/08/2005,03:56,1146.25,1146.25,1146.25,1146.25,0,3
03/08/2005,03:59,1146.00,1146.00,1146.00,1146.00,0,75
03/08/2005,04:01,1146.00,1146.00,1146.00,1146.00,0,11
03/08/2005,04:03,1146.00,1146.00,1146.00,1146.00,0,104
03/08/2005,04:05,1146.25,1146.25,1146.25,1146.25,80,0
03/08/2005,04:07,1146.25,1146.25,1146.25,1146.25,2,0
03/08/2005,04:08,1146.25,1146.25,1146.25,1146.25,27,0
03/08/2005,04:09,1146.25,1146.25,1146.25,1146.25,84,0
03/08/2005,04:10,1146.25,1146.50,1146.25,1146.50,3,0
03/08/2005,04:11,1146.50,1146.50,1146.50,1146.50,2,0
03/08/2005,04:12,1146.50,1146.50,1146.50,1146.50,28,0
03/08/2005,04:14,1146.25,1146.50,1146.25,1146.25,5,6
03/08/2005,04:15,1146.25,1146.25,1146.25,1146.25,0,1
03/08/2005,04:16,1146.25,1146.50,1146.25,1146.25,4,53
03/08/2005,04:18,1146.00,1146.00,1146.00,1146.00,0,2
03/08/2005,04:19,1146.00,1146.00,1146.00,1146.00,0,4
03/08/2005,04:24,1146.25,1146.25,1146.25,1146.25,30,0
03/08/2005,04:25,1146.25,1146.25,1146.25,1146.25,30,0
03/08/2005,04:26,1146.25,1146.25,1146.25,1146.25,1,0
03/08/2005,04:28,1146.25,1146.25,1146.25,1146.25,12,0
03/08/2005,04:29,1146.25,1146.25,1146.25,1146.25,7,0
03/08/2005,04:30,1146.25,1146.50,1146.25,1146.50,10,0
03/08/2005,04:31,1146.50,1146.50,1146.25,1146.50,178,1
03/08/2005,04:32,1146.50,1146.50,1146.50,1146.50,67,0
03/08/2005,04:33,1146.50,1146.50,1146.25,1146.25,5,1
03/08/2005,04:34,1146.25,1146.25,1146.25,1146.25,0,54
03/08/2005,04:35,1146.25,1146.75,1146.25,1146.50,81,31
03/08/2005,04:36,1146.50,1146.75,1146.50,1146.75,151,43
03/08/2005,04:37,1146.75,1146.75,1146.75,1146.75,29,0
03/08/2005,04:38,1146.75,1147.00,1146.75,1147.00,44,0
03/08/2005,04:39,1147.00,1147.00,1147.00,1147.00,212,0
03/08/2005,04:40,1147.25,1147.25,1147.25,1147.25,191,0
03/08/2005,04:41,1147.25,1147.25,1147.25,1147.25,25,0
03/08/2005,04:42,1147.25,1147.25,1147.25,1147.25,5,0
03/08/2005,04:43,1147.00,1147.00,1147.00,1147.00,0,70
03/08/2005,04:45,1146.75,1147.00,1146.75,1147.00,2,1
03/08/2005,04:46,1146.75,1146.75,1146.75,1146.75,0,46
03/08/2005,04:48,1146.75,1146.75,1146.75,1146.75,0,13
03/08/2005,04:50,1146.75,1146.75,1146.75,1146.75,0,16
03/08/2005,04:51,1146.75,1146.75,1146.75,1146.75,0,6
03/08/2005,04:53,1146.75,1146.75,1146.75,1146.75,0,4
03/08/2005,04:54,1146.75,1146.75,1146.75,1146.75,0,6
03/08/2005,04:56,1146.75,1146.75,1146.50,1146.50,0,3
03/08/2005,04:57,1146.75,1146.75,1146.75,1146.75,10,0
03/08/2005,04:58,1146.75,1146.75,1146.75,1146.75,6,0
03/08/2005,05:00,1146.75,1146.75,1146.75,1146.75,2,0
03/08/2005,05:01,1146.75,1146.75,1146.75,1146.75,42,0
03/08/2005,05:02,1146.75,1146.75,1146.75,1146.75,29,0
03/08/2005,05:04,1146.75,1146.75,1146.75,1146.75,5,0
03/08/2005,05:06,1146.75,1146.75,1146.75,1146.75,2,0
03/08/2005,05:07,1146.75,1146.75,1146.75,1146.75,3,0
03/08/2005,05:09,1146.50,1146.50,1146.50,1146.50,0,1
03/08/2005,05:10,1146.50,1146.75,1146.50,1146.75,6,6
03/08/2005,05:16,1146.50,1146.75,1146.50,1146.75,16,1
03/08/2005,05:17,1146.75,1146.75,1146.75,1146.75,8,0
03/08/2005,05:22,1146.75,1146.75,1146.75,1146.75,1,0
03/08/2005,05:23,1146.75,1146.75,1146.75,1146.75,55,0
03/08/2005,05:25,1146.75,1146.75,1146.75,1146.75,1,0
03/08/2005,05:26,1146.75,1146.75,1146.75,1146.75,7,0
03/08/2005,05:28,1146.75,1146.75,1146.75,1146.75,10,0
03/08/2005,05:29,1146.75,1146.75,1146.75,1146.75,11,0
03/08/2005,05:30,1146.75,1146.75,1146.75,1146.75,3,0
03/08/2005,05:32,1146.75,1146.75,1146.75,1146.75,10,0
03/08/2005,05:33,1146.75,1146.75,1146.75,1146.75,6,0
03/08/2005,05:34,1146.75,1146.75,1146.75,1146.75,6,0
03/08/2005,05:35,1146.75,1146.75,1146.50,1146.75,2,2
03/08/2005,05:38,1146.75,1146.75,1146.75,1146.75,2,0
03/08/2005,05:42,1146.75,1146.75,1146.75,1146.75,48,0
03/08/2005,05:43,1146.75,1146.75,1146.75,1146.75,2,0
03/08/2005,05:47,1147.00,1147.00,1147.00,1147.00,49,0
03/08/2005,05:48,1147.00,1147.00,1147.00,1147.00,10,0
03/08/2005,05:49,1147.00,1147.00,1147.00,1147.00,20,0
03/08/2005,05:50,1147.25,1147.25,1147.25,1147.25,1,0
03/08/2005,05:52,1147.00,1147.00,1147.00,1147.00,0,1
03/08/2005,05:54,1147.00,1147.00,1147.00,1147.00,0,23
03/08/2005,05:55,1146.75,1146.75,1146.75,1146.75,0,21
03/08/2005,05:57,1146.50,1146.50,1146.50,1146.50,0,75
03/08/2005,05:58,1146.25,1146.25,1146.25,1146.25,0,1
03/08/2005,05:59,1146.50,1146.50,1146.50,1146.50,24,0
03/08/2005,06:01,1146.50,1146.50,1146.25,1146.25,18,1
03/08/2005,06:02,1146.50,1146.50,1146.50,1146.50,33,0
03/08/2005,06:03,1146.50,1146.50,1146.50,1146.50,5,0
03/08/2005,06:04,1146.50,1146.50,1146.50,1146.50,3,0
03/08/2005,06:05,1146.50,1146.50,1146.50,1146.50,20,0
03/08/2005,06:08,1146.50,1146.50,1146.50,1146.50,20,0
03/08/2005,06:14,1146.75,1146.75,1146.50,1146.50,16,2
03/08/2005,06:15,1146.75,1146.75,1146.75,1146.75,12,0
03/08/2005,06:16,1146.75,1146.75,1146.75,1146.75,3,0
03/08/2005,06:17,1146.50,1146.75,1146.50,1146.75,1,2
03/08/2005,06:18,1146.75,1146.75,1146.75,1146.75,72,0
03/08/2005,06:20,1147.00,1147.00,1147.00,1147.00,18,0
03/08/2005,06:21,1147.00,1147.00,1147.00,1147.00,1,0
03/08/2005,06:22,1147.00,1147.00,1146.75,1146.75,1,5
03/08/2005,06:23,1146.75,1146.75,1146.25,1146.75,54,133
03/08/2005,06:24,1146.50,1146.75,1146.50,1146.50,2,18
03/08/2005,06:25,1146.50,1146.75,1146.50,1146.75,1,1
03/08/2005,06:27,1146.50,1146.50,1146.50,1146.50,0,1
03/08/2005,06:30,1146.50,1146.75,1146.50,1146.75,5,1
03/08/2005,06:31,1146.50,1146.50,1146.50,1146.50,0,7
03/08/2005,06:32,1146.50,1146.50,1146.50,1146.50,0,4
03/08/2005,06:33,1146.50,1146.50,1146.50,1146.50,0,1
03/08/2005,06:34,1146.50,1146.50,1146.50,1146.50,0,1
03/08/2005,06:35,1146.75,1146.75,1146.75,1146.75,2,0
03/08/2005,06:37,1146.50,1146.50,1146.50,1146.50,0,10
03/08/2005,06:42,1146.75,1147.00,1146.75,1147.00,107,4
03/08/2005,06:43,1146.75,1146.75,1146.75,1146.75,0,31
03/08/2005,06:44,1146.75,1146.75,1146.75,1146.75,0,2
03/08/2005,06:45,1146.75,1146.75,1146.75,1146.75,0,2
03/08/2005,06:46,1146.75,1146.75,1146.75,1146.75,0,15
03/08/2005,06:47,1146.75,1146.75,1146.75,1146.75,0,11
03/08/2005,06:48,1146.75,1146.75,1146.75,1146.75,0,23
03/08/2005,06:49,1146.75,1146.75,1146.50,1146.50,0,3
03/08/2005,06:50,1146.75,1146.75,1146.75,1146.75,5,0
03/08/2005,06:51,1146.50,1146.75,1146.50,1146.75,20,1
03/08/2005,06:52,1146.75,1146.75,1146.75,1146.75,25,0
03/08/2005,06:54,1147.00,1147.00,1146.75,1146.75,10,25
03/08/2005,06:55,1146.75,1146.75,1146.75,1146.75,0,21
03/08/2005,06:56,1146.75,1146.75,1146.75,1146.75,0,16
03/08/2005,06:58,1146.75,1146.75,1146.75,1146.75,0,11
03/08/2005,07:00,1146.75,1146.75,1146.75,1146.75,0,6
03/08/2005,07:01,1146.50,1146.75,1146.50,1146.75,8,2
03/08/2005,07:03,1146.75,1146.75,1146.75,1146.75,7,0
03/08/2005,07:05,1146.75,1146.75,1146.50,1146.50,2,12
03/08/2005,07:06,1146.75,1146.75,1146.50,1146.75,60,1
03/08/2005,07:07,1146.50,1146.75,1146.50,1146.75,45,2
03/08/2005,07:08,1146.75,1146.75,1146.75,1146.75,9,0
03/08/2005,07:09,1146.50,1146.50,1146.50,1146.50,0,1
03/08/2005,07:10,1146.75,1146.75,1146.75,1146.75,239,0
03/08/2005,07:12,1146.75,1146.75,1146.75,1146.75,4,0
03/08/2005,07:13,1146.75,1146.75,1146.75,1146.75,4,0
03/08/2005,07:14,1146.75,1147.00,1146.75,1146.75,6,2
03/08/2005,07:15,1147.00,1147.00,1146.75,1147.00,96,2
03/08/2005,07:16,1147.00,1147.00,1147.00,1147.00,16,0
03/08/2005,07:17,1147.00,1147.00,1147.00,1147.00,15,0
03/08/2005,07:18,1147.25,1147.25,1147.00,1147.00,12,1
03/08/2005,07:19,1147.00,1147.00,1147.00,1147.00,0,4
03/08/2005,07:20,1147.00,1147.50,1147.00,1147.50,136,2
03/08/2005,07:21,1147.50,1147.50,1147.25,1147.25,71,262
03/08/2005,07:22,1147.25,1147.50,1147.25,1147.50,3,2
03/08/2005,07:23,1147.50,1147.50,1147.25,1147.25,5,47
03/08/2005,07:24,1147.25,1147.25,1147.25,1147.25,0,1
03/08/2005,07:25,1147.25,1147.50,1147.25,1147.50,2,4
03/08/2005,07:27,1147.50,1147.50,1147.50,1147.50,127,0
03/08/2005,07:28,1147.50,1147.50,1147.50,1147.50,2,0
03/08/2005,07:29,1147.25,1147.50,1147.25,1147.25,3,14
03/08/2005,07:30,1147.50,1147.50,1147.50,1147.50,102,0
03/08/2005,07:31,1147.50,1147.50,1147.25,1147.25,1,7
03/08/2005,07:32,1147.25,1147.50,1147.25,1147.50,4,1
03/08/2005,07:33,1147.50,1147.50,1147.25,1147.25,3,55
03/08/2005,07:34,1147.25,1147.25,1147.00,1147.25,62,234
03/08/2005,07:35,1147.25,1147.25,1147.25,1147.25,76,0
03/08/2005,07:36,1147.00,1147.25,1147.00,1147.00,11,409
03/08/2005,07:37,1147.00,1147.00,1146.75,1147.00,59,52
03/08/2005,07:38,1147.25,1147.25,1147.25,1147.25,32,0
03/08/2005,07:39,1147.00,1147.00,1147.00,1147.00,0,31
03/08/2005,07:40,1147.00,1147.00,1146.75,1147.00,11,106
03/08/2005,07:41,1147.00,1147.00,1147.00,1147.00,10,0
03/08/2005,07:42,1147.00,1147.00,1147.00,1147.00,61,0
03/08/2005,07:43,1147.00,1147.00,1146.75,1146.75,3,5
03/08/2005,07:44,1147.00,1147.00,1147.00,1147.00,2,0
03/08/2005,07:45,1147.00,1147.00,1147.00,1147.00,106,0
03/08/2005,07:46,1147.00,1147.00,1147.00,1147.00,48,0
03/08/2005,07:47,1147.00,1147.00,1147.00,1147.00,36,0
03/08/2005,07:48,1147.25,1147.25,1147.00,1147.00,2,2
03/08/2005,07:49,1147.00,1147.25,1147.00,1147.25,132,5
03/08/2005,07:50,1147.25,1147.25,1147.00,1147.25,12,1
03/08/2005,07:51,1147.25,1147.25,1147.25,1147.25,1,0
03/08/2005,07:52,1147.00,1147.50,1147.00,1147.50,125,4
03/08/2005,07:53,1147.25,1147.25,1147.25,1147.25,0,2
03/08/2005,07:54,1147.50,1147.50,1147.50,1147.50,10,0
03/08/2005,07:55,1147.50,1147.50,1147.50,1147.50,1,0
03/08/2005,07:56,1147.50,1147.50,1147.50,1147.50,8,0
03/08/2005,07:57,1147.25,1147.25,1147.25,1147.25,0,1
03/08/2005,07:58,1147.25,1147.25,1147.25,1147.25,0,4
03/08/2005,07:59,1147.25,1147.25,1147.25,1147.25,0,6
03/08/2005,08:00,1147.50,1147.50,1147.25,1147.50,99,7
03/08/2005,08:01,1147.50,1147.50,1147.25,1147.25,1,5
03/08/2005,08:02,1147.25,1147.75,1147.25,1147.75,257,2
03/08/2005,08:03,1147.50,1147.50,1147.25,1147.50,41,70
03/08/2005,08:04,1147.25,1147.50,1147.00,1147.25,12,105
03/08/2005,08:05,1147.00,1147.25,1147.00,1147.00,22,226
03/08/2005,08:06,1147.00,1147.00,1147.00,1147.00,0,7
03/08/2005,08:07,1147.00,1147.25,1147.00,1147.00,5,92
03/08/2005,08:08,1147.25,1147.25,1146.75,1147.00,5,67
03/08/2005,08:09,1146.75,1147.00,1146.75,1147.00,6,1
03/08/2005,08:10,1146.75,1146.75,1146.75,1146.75,0,9
03/08/2005,08:11,1146.75,1147.00,1146.75,1146.75,24,2
03/08/2005,08:12,1147.00,1147.00,1146.75,1146.75,2,2
03/08/2005,08:13,1146.75,1147.00,1146.75,1146.75,20,471
03/08/2005,08:14,1146.75,1147.00,1146.75,1146.75,2,110
03/08/2005,08:15,1146.75,1147.00,1146.75,1147.00,344,5
03/08/2005,08:16,1146.75,1146.75,1146.50,1146.75,125,214
03/08/2005,08:17,1146.75,1147.00,1146.75,1147.00,124,0
03/08/2005,08:18,1147.00,1147.00,1147.00,1147.00,2,0
03/08/2005,08:19,1146.75,1147.00,1146.75,1147.00,2,5
03/08/2005,08:20,1147.00,1147.00,1146.75,1146.75,3,13
03/08/2005,08:21,1146.75,1147.00,1146.75,1147.00,208,102
03/08/2005,08:22,1147.00,1147.00,1147.00,1147.00,6,0
03/08/2005,08:23,1146.75,1147.00,1146.75,1146.75,101,155
03/08/2005,08:24,1146.75,1147.00,1146.75,1147.00,93,17
03/08/2005,08:25,1146.75,1147.00,1146.75,1147.00,20,2
03/08/2005,08:26,1146.75,1147.25,1146.75,1147.25,166,8
03/08/2005,08:27,1147.00,1147.00,1146.75,1146.75,71,178
03/08/2005,08:28,1146.75,1147.00,1146.75,1146.75,2,523
03/08/2005,08:29,1146.75,1147.00,1146.50,1146.50,224,614
03/08/2005,08:30,1146.75,1147.00,1146.75,1147.00,538,76
03/08/2005,08:31,1146.75,1147.00,1146.50,1146.50,1121,1872
03/08/2005,08:32,1146.50,1146.75,1146.25,1146.50,237,1348
03/08/2005,08:33,1146.50,1147.00,1146.25,1147.00,1172,729
03/08/2005,08:34,1146.75,1147.50,1146.75,1147.50,2509,1346
03/08/2005,08:35,1147.50,1148.00,1147.25,1147.75,2470,957
03/08/2005,08:36,1148.00,1148.00,1147.50,1148.00,1914,951
03/08/2005,08:37,1147.75,1148.00,1147.50,1148.00,676,879
03/08/2005,08:38,1147.75,1148.75,1147.75,1148.50,5415,973
03/08/2005,08:39,1148.50,1148.75,1148.00,1148.25,841,1082
03/08/2005,08:40,1148.25,1148.50,1147.75,1148.00,1193,1151
03/08/2005,08:41,1148.25,1148.75,1148.00,1148.25,1509,536
03/08/2005,08:42,1148.50,1149.00,1148.25,1149.00,5020,1419
03/08/2005,08:43,1149.00,1149.50,1148.75,1148.75,2211,2413
03/08/2005,08:44,1148.75,1149.25,1148.75,1149.00,621,436
03/08/2005,08:45,1149.00,1149.00,1148.25,1148.25,386,1239
03/08/2005,08:46,1148.25,1148.50,1148.00,1148.00,296,3423
03/08/2005,08:47,1148.00,1148.25,1147.75,1148.00,53,997
03/08/2005,08:48,1147.75,1148.50,1147.50,1148.00,1058,1435
03/08/2005,08:49,1148.00,1148.00,1147.50,1147.50,567,1505
03/08/2005,08:50,1147.75,1147.75,1147.00,1147.25,1079,2927
03/08/2005,08:51,1147.25,1147.25,1146.25,1146.75,988,3005
03/08/2005,08:52,1146.50,1147.25,1146.50,1147.25,2472,1042
03/08/2005,08:53,1147.25,1147.25,1146.50,1146.75,319,1014
03/08/2005,08:54,1147.00,1147.00,1146.25,1147.00,974,723
03/08/2005,08:55,1146.75,1147.00,1146.50,1146.75,203,493
03/08/2005,08:56,1146.75,1147.00,1146.25,1146.75,632,1206
03/08/2005,08:57,1146.50,1147.00,1146.50,1147.00,985,494
03/08/2005,08:58,1146.75,1147.25,1146.50,1146.75,1683,1086
03/08/2005,08:59,1146.75,1147.25,1146.50,1147.00,981,1243
03/08/2005,09:00,1147.25,1147.25,1146.00,1146.00,725,4574
03/08/2005,09:01,1146.00,1146.50,1145.75,1146.00,1967,1783
03/08/2005,09:02,1146.00,1146.00,1145.50,1146.00,3074,3682
03/08/2005,09:03,1146.00,1146.25,1146.00,1146.25,1670,1308
03/08/2005,09:04,1146.25,1146.25,1145.75,1146.25,108,1935
03/08/2005,09:05,1146.25,1146.25,1145.75,1146.00,247,474
03/08/2005,09:06,1146.00,1146.25,1145.50,1145.50,803,2122
03/08/2005,09:07,1145.50,1145.75,1145.25,1145.25,2087,2503
03/08/2005,09:08,1145.50,1145.50,1144.50,1144.75,4801,4331
03/08/2005,09:09,1144.75,1145.00,1144.50,1145.00,686,824
03/08/2005,09:10,1145.00,1145.00,1144.75,1144.75,1424,359
03/08/2005,09:11,1145.00,1145.00,1144.75,1144.75,586,1123
03/08/2005,09:12,1144.75,1145.50,1144.50,1145.50,2602,1390
03/08/2005,09:13,1145.50,1145.50,1145.25,1145.50,583,199
03/08/2005,09:14,1145.50,1145.75,1145.00,1145.25,1222,2671
03/08/2005,09:15,1145.25,1145.50,1145.00,1145.25,2058,527
03/08/2005,09:16,1145.50,1145.50,1145.00,1145.25,326,2061
03/08/2005,09:17,1145.25,1145.25,1144.75,1144.75,459,3154
03/08/2005,09:18,1144.50,1145.00,1144.25,1144.75,1046,2318
03/08/2005,09:19,1144.75,1145.25,1144.75,1145.25,1652,353
03/08/2005,09:20,1145.00,1145.50,1145.00,1145.50,2291,345
03/08/2005,09:21,1145.50,1145.75,1145.25,1145.50,956,510
03/08/2005,09:22,1145.50,1145.75,1145.25,1145.75,1237,145
03/08/2005,09:23,1145.50,1145.75,1145.00,1145.25,544,2158
03/08/2005,09:24,1145.00,1145.25,1145.00,1145.25,622,330
03/08/2005,09:25,1145.25,1145.25,1144.75,1144.75,409,1922
03/08/2005,09:26,1144.75,1145.00,1143.50,1144.25,2671,6970
03/08/2005,09:27,1144.25,1144.75,1143.75,1144.50,1023,2771
03/08/2005,09:28,1144.50,1145.00,1144.25,1144.50,1073,1486
03/08/2005,09:29,1144.25,1145.25,1144.25,1145.00,1575,996
03/08/2005,09:30,1144.75,1145.00,1144.25,1144.25,397,2510
03/08/2005,09:31,1144.25,1144.75,1144.25,1144.75,946,222
03/08/2005,09:32,1144.75,1145.25,1144.75,1144.75,1774,1008
03/08/2005,09:33,1145.00,1145.00,1144.50,1144.75,231,593
03/08/2005,09:34,1144.75,1145.00,1144.25,1144.50,1261,1413
03/08/2005,09:35,1144.50,1144.50,1144.00,1144.00,1069,1734
03/08/2005,09:36,1144.00,1144.50,1144.00,1144.25,358,1625
03/08/2005,09:37,1144.50,1144.75,1144.25,1144.25,1104,1493
03/08/2005,09:38,1144.25,1144.75,1144.00,1144.25,623,944
03/08/2005,09:39,1144.00,1144.25,1143.25,1144.00,2078,4609
03/08/2005,09:40,1144.00,1144.00,1143.25,1143.75,1121,1823
03/08/2005,09:41,1143.75,1144.75,1143.50,1144.50,1999,422
03/08/2005,09:42,1144.50,1144.75,1144.25,1144.50,428,902
03/08/2005,09:43,1144.50,1145.75,1144.50,1145.50,3830,906
03/08/2005,09:44,1145.75,1145.75,1145.25,1145.25,453,738
03/08/2005,09:45,1145.25,1146.00,1145.25,1145.50,2335,1099
03/08/2005,09:46,1145.50,1145.75,1145.50,1145.75,158,821
03/08/2005,09:47,1145.50,1145.75,1145.50,1145.75,395,72
03/08/2005,09:48,1145.50,1145.75,1145.25,1145.50,489,890
03/08/2005,09:49,1145.50,1145.50,1145.25,1145.50,137,352
03/08/2005,09:50,1145.50,1145.75,1145.50,1145.75,427,797
03/08/2005,09:51,1145.50,1146.50,1145.50,1146.00,4148,1794
03/08/2005,09:52,1146.00,1146.50,1146.00,1146.25,2234,663
03/08/2005,09:53,1146.25,1146.50,1146.00,1146.00,185,448
03/08/2005,09:54,1146.00,1146.25,1145.75,1145.75,17,1152
03/08/2005,09:55,1145.75,1146.50,1145.75,1146.00,1005,189
03/08/2005,09:56,1146.25,1146.25,1145.25,1145.25,243,1994
03/08/2005,09:57,1145.25,1145.75,1145.25,1145.25,557,518
03/08/2005,09:58,1145.25,1145.50,1145.00,1145.25,686,1401
03/08/2005,09:59,1145.25,1145.50,1145.00,1145.50,801,188
03/08/2005,10:00,1145.25,1146.00,1145.25,1145.50,700,734
03/08/2005,10:01,1145.25,1145.75,1145.00,1145.00,738,2087
03/08/2005,10:02,1145.00,1145.25,1144.75,1145.00,235,1472
03/08/2005,10:03,1145.00,1145.50,1144.75,1145.00,763,229
03/08/2005,10:04,1145.00,1145.00,1144.50,1144.75,376,2390
03/08/2005,10:05,1144.75,1145.00,1144.00,1144.75,1073,2675
03/08/2005,10:06,1144.50,1144.75,1144.25,1144.75,395,1103
03/08/2005,10:07,1144.75,1144.75,1144.50,1144.50,598,421
03/08/2005,10:08,1144.75,1145.00,1144.25,1144.50,945,1655
03/08/2005,10:09,1144.25,1144.50,1144.00,1144.25,1185,1436
03/08/2005,10:10,1144.25,1144.75,1144.25,1144.25,735,1249
03/08/2005,10:11,1144.25,1145.00,1144.25,1145.00,1340,329
03/08/2005,10:12,1145.00,1145.50,1144.75,1145.25,1712,402
03/08/2005,10:13,1145.25,1145.75,1145.00,1145.75,1500,865
03/08/2005,10:14,1145.75,1146.25,1145.50,1145.75,3858,1332
03/08/2005,10:15,1145.75,1146.00,1145.75,1145.75,105,1008
03/08/2005,10:16,1145.75,1146.00,1145.25,1145.25,103,773
03/08/2005,10:17,1145.25,1145.75,1145.25,1145.75,480,432
03/08/2005,10:18,1145.75,1146.00,1145.50,1146.00,159,215
03/08/2005,10:19,1145.75,1146.00,1145.50,1145.75,1042,218
03/08/2005,10:20,1146.00,1146.00,1145.50,1145.75,374,960
03/08/2005,10:21,1145.50,1145.75,1145.25,1145.50,457,376
03/08/2005,10:22,1145.50,1145.75,1145.50,1145.50,84,128
03/08/2005,10:23,1145.50,1145.75,1145.00,1145.25,765,1393
03/08/2005,10:24,1145.50,1145.50,1145.00,1145.50,596,300
03/08/2005,10:25,1145.50,1145.50,1145.25,1145.25,65,8
03/08/2005,10:26,1145.50,1145.50,1145.00,1145.25,540,638
03/08/2005,10:27,1145.25,1145.25,1144.75,1145.00,187,837
03/08/2005,10:28,1144.75,1145.00,1144.75,1145.00,527,855
03/08/2005,10:29,1145.00,1145.00,1144.75,1144.75,101,235
03/08/2005,10:30,1144.75,1145.25,1144.75,1145.25,352,481
03/08/2005,10:31,1145.00,1145.25,1144.75,1145.00,374,447
03/08/2005,10:32,1145.00,1145.50,1145.00,1145.25,296,123
03/08/2005,10:33,1145.25,1145.50,1145.00,1145.50,284,426
03/08/2005,10:34,1145.25,1145.50,1145.00,1145.25,208,501
03/08/2005,10:35,1145.50,1145.50,1145.00,1145.25,101,395
03/08/2005,10:36,1145.25,1146.00,1145.25,1145.50,1181,465
03/08/2005,10:37,1145.50,1145.75,1145.25,1145.50,368,18
03/08/2005,10:38,1145.75,1145.75,1145.00,1145.25,279,746
03/08/2005,10:39,1145.25,1145.50,1145.00,1145.50,324,3
03/08/2005,10:40,1145.50,1145.75,1145.50,1145.75,782,88
03/08/2005,10:41,1145.75,1145.75,1145.50,1145.75,44,66
03/08/2005,10:42,1145.75,1146.00,1145.25,1145.25,301,343
03/08/2005,10:43,1145.50,1145.50,1145.25,1145.50,272,7
03/08/2005,10:44,1145.50,1146.00,1145.25,1146.00,445,10
03/08/2005,10:45,1145.75,1146.00,1145.50,1145.50,39,114
03/08/2005,10:46,1145.75,1145.75,1145.25,1145.50,81,524
03/08/2005,10:47,1145.50,1145.50,1145.00,1145.00,326,307
03/08/2005,10:48,1145.25,1145.50,1145.00,1145.00,128,222
03/08/2005,10:49,1145.00,1146.00,1145.00,1145.75,819,131
03/08/2005,10:50,1145.50,1145.75,1145.50,1145.75,73,6
03/08/2005,10:51,1145.50,1146.00,1145.50,1146.00,350,11
03/08/2005,10:52,1146.00,1146.25,1145.75,1146.00,904,350
03/08/2005,10:53,1146.00,1146.50,1146.00,1146.25,1371,329
03/08/2005,10:54,1146.50,1146.50,1146.00,1146.50,759,290
03/08/2005,10:55,1146.25,1146.50,1145.50,1145.75,67,1146
03/08/2005,10:56,1145.75,1146.00,1145.50,1146.00,380,6
03/08/2005,10:57,1146.00,1146.00,1145.75,1145.75,180,94
03/08/2005,10:58,1145.75,1146.00,1145.75,1146.00,14,2
03/08/2005,10:59,1145.75,1146.00,1145.75,1146.00,85,7
03/08/2005,11:00,1145.75,1145.75,1145.00,1145.00,364,2534
03/08/2005,11:01,1145.00,1145.50,1145.00,1145.25,412,543
03/08/2005,11:02,1145.00,1145.50,1144.75,1145.25,1079,1279
03/08/2005,11:03,1145.25,1145.50,1145.00,1145.25,315,556
03/08/2005,11:04,1145.25,1145.25,1144.25,1144.50,304,2553
03/08/2005,11:05,1144.75,1144.75,1144.25,1144.50,216,745
03/08/2005,11:06,1144.50,1144.50,1144.25,1144.50,712,110
03/08/2005,11:07,1144.50,1144.75,1144.25,1144.50,229,29
03/08/2005,11:08,1144.50,1145.00,1144.50,1145.00,392,15
03/08/2005,11:09,1145.00,1145.25,1145.00,1145.25,386,173
03/08/2005,11:10,1145.25,1145.50,1145.00,1145.25,573,606
03/08/2005,11:11,1145.25,1145.25,1145.00,1145.00,88,88
03/08/2005,11:12,1145.00,1145.25,1144.75,1145.00,42,280
03/08/2005,11:13,1145.00,1145.25,1144.75,1145.00,249,27
03/08/2005,11:14,1145.00,1145.00,1144.25,1144.50,248,1072
03/08/2005,11:15,1144.50,1144.75,1144.25,1144.50,422,235
03/08/2005,11:16,1144.75,1145.00,1144.75,1144.75,250,22
03/08/2005,11:17,1145.00,1145.00,1144.50,1144.75,518,335
03/08/2005,11:18,1144.75,1145.25,1144.75,1145.25,519,25
03/08/2005,11:19,1145.00,1145.50,1145.00,1145.25,604,175
03/08/2005,11:20,1145.25,1145.25,1144.75,1144.75,49,648
03/08/2005,11:21,1144.75,1145.25,1144.75,1145.00,432,141
03/08/2005,11:22,1145.00,1145.25,1144.50,1145.25,628,163
03/08/2005,11:23,1145.25,1145.50,1145.00,1145.50,223,8
03/08/2005,11:24,1145.25,1145.50,1145.25,1145.25,74,177
03/08/2005,11:25,1145.25,1145.75,1145.25,1145.25,1657,684
03/08/2005,11:26,1145.25,1145.50,1145.25,1145.25,265,19
03/08/2005,11:27,1145.25,1145.50,1145.25,1145.25,62,6
03/08/2005,11:28,1145.50,1145.75,1145.25,1145.50,177,391
03/08/2005,11:29,1145.50,1145.50,1145.00,1145.25,236,265
03/08/2005,11:30,1145.00,1145.50,1145.00,1145.25,257,37
03/08/2005,11:31,1145.25,1145.25,1145.00,1145.00,180,71
03/08/2005,11:32,1145.00,1145.25,1145.00,1145.25,12,8
03/08/2005,11:33,1145.00,1145.50,1145.00,1145.50,575,465
03/08/2005,11:34,1145.50,1145.50,1144.75,1144.75,164,1021
03/08/2005,11:35,1144.75,1144.75,1144.00,1144.50,350,2372
03/08/2005,11:36,1144.50,1144.75,1144.25,1144.50,315,331
03/08/2005,11:37,1144.25,1144.50,1144.25,1144.50,147,491
03/08/2005,11:38,1144.25,1144.75,1144.25,1144.25,627,352
03/08/2005,11:39,1144.50,1144.50,1144.25,1144.25,330,37
03/08/2005,11:40,1144.25,1145.50,1144.25,1145.50,1904,298
03/08/2005,11:41,1145.50,1146.00,1145.25,1145.75,1188,403
03/08/2005,11:42,1145.75,1145.75,1145.00,1145.25,42,855
03/08/2005,11:43,1145.00,1145.50,1145.00,1145.50,250,9
03/08/2005,11:44,1145.25,1145.50,1145.00,1145.25,7,666
03/08/2005,11:45,1145.25,1145.75,1145.25,1145.50,325,186
03/08/2005,11:46,1145.50,1145.75,1145.50,1145.50,442,565
03/08/2005,11:47,1145.75,1145.75,1145.25,1145.50,61,362
03/08/2005,11:48,1145.25,1145.50,1145.25,1145.50,7,368
03/08/2005,11:49,1145.25,1145.50,1145.25,1145.50,49,11
03/08/2005,11:50,1145.50,1145.50,1145.00,1145.00,19,837
03/08/2005,11:51,1145.00,1145.25,1144.75,1145.25,688,52
03/08/2005,11:52,1145.00,1145.25,1145.00,1145.25,272,54
03/08/2005,11:53,1145.25,1145.50,1145.00,1145.50,78,4
03/08/2005,11:54,1145.50,1145.75,1145.25,1145.50,279,182
03/08/2005,11:55,1145.50,1145.75,1145.25,1145.25,114,292
03/08/2005,11:56,1145.25,1145.50,1145.25,1145.25,102,15
03/08/2005,11:57,1145.25,1145.50,1145.25,1145.25,10,30
03/08/2005,11:58,1145.50,1145.50,1145.25,1145.25,403,2
03/08/2005,11:59,1145.50,1145.50,1145.00,1145.00,16,287
03/08/2005,12:00,1145.00,1145.25,1144.75,1145.00,109,193
03/08/2005,12:01,1144.75,1145.25,1144.75,1145.25,464,56
03/08/2005,12:02,1145.25,1145.25,1145.00,1145.00,78,415
03/08/2005,12:03,1145.00,1145.25,1145.00,1145.25,40,176
03/08/2005,12:04,1145.00,1145.50,1145.00,1145.25,150,53
03/08/2005,12:05,1145.25,1145.75,1145.00,1145.75,1549,199
03/08/2005,12:06,1145.75,1146.50,1145.50,1146.25,1627,194
03/08/2005,12:07,1146.50,1147.25,1146.25,1147.25,4586,1209
03/08/2005,12:08,1147.25,1147.50,1147.00,1147.25,660,962
03/08/2005,12:09,1147.25,1147.25,1146.50,1146.50,909,2032
03/08/2005,12:10,1146.75,1146.75,1146.50,1146.75,867,271
03/08/2005,12:11,1146.50,1147.00,1146.50,1147.00,231,76
03/08/2005,12:12,1146.75,1147.00,1146.50,1146.50,124,247
03/08/2005,12:13,1146.50,1146.75,1146.50,1146.50,237,1309
03/08/2005,12:14,1146.50,1147.25,1146.50,1147.25,1077,16
03/08/2005,12:15,1147.00,1147.50,1147.00,1147.00,697,747
03/08/2005,12:16,1147.25,1147.25,1146.75,1147.00,455,478
03/08/2005,12:17,1147.00,1147.00,1146.75,1147.00,81,163
03/08/2005,12:18,1147.00,1147.25,1146.75,1147.00,242,72
03/08/2005,12:19,1147.25,1147.50,1147.00,1147.50,670,394
03/08/2005,12:20,1147.50,1147.50,1147.25,1147.25,1121,72
03/08/2005,12:21,1147.25,1147.50,1146.75,1147.00,1173,779
03/08/2005,12:22,1146.75,1147.00,1146.50,1146.75,83,487
03/08/2005,12:23,1146.75,1146.75,1146.50,1146.50,146,175
03/08/2005,12:24,1146.50,1146.75,1146.50,1146.75,49,128
03/08/2005,12:25,1146.75,1146.75,1146.25,1146.75,250,607
03/08/2005,12:26,1146.50,1146.50,1146.25,1146.50,28,522
03/08/2005,12:27,1146.25,1146.50,1146.25,1146.50,73,313
03/08/2005,12:28,1146.25,1146.75,1146.25,1146.75,318,515
03/08/2005,12:29,1146.75,1146.75,1146.50,1146.50,18,39
03/08/2005,12:30,1146.75,1146.75,1146.00,1146.25,266,1183
03/08/2005,12:31,1146.00,1146.25,1146.00,1146.25,107,169
03/08/2005,12:32,1146.25,1146.25,1146.00,1146.25,18,36
03/08/2005,12:33,1146.25,1146.25,1146.00,1146.00,46,2374
03/08/2005,12:34,1146.00,1146.25,1145.75,1146.25,264,459
03/08/2005,12:35,1146.00,1146.25,1146.00,1146.00,1253,337
03/08/2005,12:36,1146.25,1146.25,1146.00,1146.25,28,19
03/08/2005,12:37,1146.25,1146.25,1146.25,1146.25,44,0
03/08/2005,12:38,1146.25,1146.25,1146.00,1146.00,13,6
03/08/2005,12:39,1146.25,1146.25,1146.00,1146.25,81,23
03/08/2005,12:40,1146.00,1146.25,1146.00,1146.25,387,7
03/08/2005,12:41,1146.25,1146.50,1146.00,1146.50,214,7
03/08/2005,12:42,1146.50,1147.50,1146.50,1147.00,2968,1285
03/08/2005,12:43,1147.00,1147.00,1146.25,1146.50,1070,853
03/08/2005,12:44,1146.50,1146.50,1145.50,1145.75,1224,2543
03/08/2005,12:45,1145.75,1145.75,1145.00,1145.00,648,2360
03/08/2005,12:46,1145.00,1145.25,1144.75,1145.25,593,1951
03/08/2005,12:47,1145.25,1145.25,1144.75,1145.00,125,445
03/08/2005,12:48,1145.00,1145.25,1144.75,1145.00,458,481
03/08/2005,12:49,1145.00,1145.25,1144.50,1145.00,478,1741
03/08/2005,12:50,1145.00,1145.00,1144.50,1145.00,148,130
03/08/2005,12:51,1144.75,1145.00,1144.50,1144.50,25,490
03/08/2005,12:52,1144.50,1145.25,1144.50,1145.00,528,429
03/08/2005,12:53,1145.00,1145.00,1143.75,1144.00,1579,4769
03/08/2005,12:54,1144.00,1144.25,1143.50,1144.00,1715,2417
03/08/2005,12:55,1144.00,1144.25,1144.00,1144.00,745,1644
03/08/2005,12:56,1144.00,1144.75,1144.00,1144.75,1221,61
03/08/2005,12:57,1144.50,1144.75,1144.50,1144.50,39,298
03/08/2005,12:58,1144.25,1144.50,1144.25,1144.25,61,591
03/08/2005,12:59,1144.25,1144.50,1144.25,1144.25,30,646
03/08/2005,13:00,1144.50,1144.50,1144.00,1144.00,1115,965
03/08/2005,13:01,1144.00,1144.25,1143.75,1144.00,1274,632
03/08/2005,13:02,1144.00,1144.50,1144.00,1144.50,669,19
03/08/2005,13:03,1144.50,1144.50,1143.75,1144.00,494,757
03/08/2005,13:04,1144.25,1144.75,1144.00,1144.50,497,12
03/08/2005,13:05,1144.75,1145.00,1144.50,1145.00,1107,92
03/08/2005,13:06,1145.00,1145.75,1144.75,1145.50,3083,791
03/08/2005,13:07,1145.50,1145.75,1145.25,1145.25,1064,735
03/08/2005,13:08,1145.25,1145.50,1145.25,1145.25,102,379
03/08/2005,13:09,1145.50,1145.50,1145.00,1145.00,50,1390
03/08/2005,13:10,1145.25,1145.50,1145.00,1145.25,335,109
03/08/2005,13:11,1145.25,1145.50,1145.25,1145.25,56,272
03/08/2005,13:12,1145.25,1145.50,1144.75,1145.00,139,568
03/08/2005,13:13,1144.75,1145.00,1144.75,1144.75,6,427
03/08/2005,13:14,1144.75,1145.00,1144.00,1144.25,512,2234
03/08/2005,13:15,1144.00,1144.75,1144.00,1144.75,1056,247
03/08/2005,13:16,1144.75,1145.00,1144.25,1144.50,601,627
03/08/2005,13:17,1144.25,1144.50,1144.00,1144.25,369,522
03/08/2005,13:18,1144.50,1144.50,1144.25,1144.25,223,35
03/08/2005,13:19,1144.50,1144.50,1143.75,1144.00,620,1421
03/08/2005,13:20,1143.75,1144.25,1143.75,1144.00,222,1385
03/08/2005,13:21,1144.00,1145.25,1144.00,1145.25,3549,922
03/08/2005,13:22,1145.00,1145.25,1144.75,1145.00,475,433
03/08/2005,13:23,1145.25,1145.50,1145.00,1145.25,1218,285
03/08/2005,13:24,1145.25,1145.50,1145.00,1145.25,284,443
03/08/2005,13:25,1145.25,1145.50,1145.00,1145.00,405,400
03/08/2005,13:26,1145.25,1145.25,1145.00,1145.00,106,246
03/08/2005,13:27,1145.25,1145.50,1145.00,1145.50,639,8
03/08/2005,13:28,1145.50,1146.25,1145.50,1146.00,2419,1056
03/08/2005,13:29,1146.00,1146.25,1145.50,1145.75,894,623
03/08/2005,13:30,1145.75,1146.00,1145.75,1146.00,238,816
03/08/2005,13:31,1146.00,1146.25,1145.75,1146.00,1057,171
03/08/2005,13:32,1146.00,1146.50,1145.75,1146.00,920,810
03/08/2005,13:33,1145.75,1146.00,1145.75,1145.75,278,26
03/08/2005,13:34,1145.75,1146.00,1145.50,1145.50,295,611
03/08/2005,13:35,1145.50,1145.75,1145.50,1145.50,40,159
03/08/2005,13:36,1145.50,1145.75,1145.25,1145.50,310,587
03/08/2005,13:37,1145.75,1145.75,1145.50,1145.50,78,163
03/08/2005,13:38,1145.50,1146.50,1145.50,1146.25,2325,421
03/08/2005,13:39,1146.25,1146.25,1146.00,1146.25,105,51
03/08/2005,13:40,1146.25,1146.75,1146.25,1146.50,2393,297
03/08/2005,13:41,1146.75,1147.00,1146.50,1146.75,1040,1154
03/08/2005,13:42,1146.75,1146.75,1146.25,1146.50,903,213
03/08/2005,13:43,1146.75,1146.75,1145.75,1146.00,509,739
03/08/2005,13:44,1145.75,1146.00,1145.75,1145.75,736,150
03/08/2005,13:45,1146.00,1146.00,1145.00,1145.25,185,1615
03/08/2005,13:46,1145.50,1145.50,1145.25,1145.25,114,728
03/08/2005,13:47,1145.25,1145.50,1145.00,1145.25,453,464
03/08/2005,13:48,1145.25,1145.25,1145.00,1145.25,334,6
03/08/2005,13:49,1145.00,1145.50,1145.00,1145.50,287,12
03/08/2005,13:50,1145.50,1145.50,1145.25,1145.50,51,12
03/08/2005,13:51,1145.50,1145.50,1145.25,1145.50,29,15
03/08/2005,13:52,1145.25,1145.75,1145.25,1145.50,1484,402
03/08/2005,13:53,1145.50,1145.50,1145.25,1145.25,128,707
03/08/2005,13:54,1145.00,1145.25,1144.75,1144.75,32,1240
03/08/2005,13:55,1144.75,1145.00,1144.50,1145.00,673,722
03/08/2005,13:56,1145.00,1145.50,1145.00,1145.50,772,7
03/08/2005,13:57,1145.50,1145.50,1145.00,1145.25,188,760
03/08/2005,13:58,1145.25,1145.50,1145.00,1145.25,102,83
03/08/2005,13:59,1145.25,1145.50,1145.00,1145.00,14,520
03/08/2005,14:00,1145.00,1145.75,1145.00,1145.75,1267,398
03/08/2005,14:01,1145.50,1145.75,1145.25,1145.25,234,227
03/08/2005,14:02,1145.25,1145.50,1145.25,1145.25,3,332
03/08/2005,14:03,1145.25,1145.25,1145.00,1145.00,15,429
03/08/2005,14:04,1145.00,1145.25,1145.00,1145.25,198,136
03/08/2005,14:05,1145.25,1145.50,1145.00,1145.25,65,97
03/08/2005,14:06,1145.25,1145.50,1144.75,1144.75,5,446
03/08/2005,14:07,1145.00,1145.25,1145.00,1145.00,121,87
03/08/2005,14:08,1145.00,1145.25,1145.00,1145.00,39,290
03/08/2005,14:09,1145.00,1145.25,1144.50,1144.50,20,1515
03/08/2005,14:10,1144.50,1144.75,1144.50,1144.75,375,51
03/08/2005,14:11,1145.00,1145.00,1144.75,1144.75,79,99
03/08/2005,14:12,1144.75,1145.25,1144.75,1144.75,330,456
03/08/2005,14:13,1144.75,1144.75,1144.00,1144.50,1177,2073
03/08/2005,14:14,1144.25,1144.50,1144.25,1144.50,193,15
03/08/2005,14:15,1144.25,1144.75,1144.25,1144.75,235,43
03/08/2005,14:16,1144.75,1144.75,1144.50,1144.75,38,10
03/08/2005,14:17,1144.50,1144.75,1144.50,1144.75,72,115
03/08/2005,14:18,1144.75,1145.50,1144.75,1145.00,1647,329
03/08/2005,14:19,1145.25,1145.25,1145.00,1145.25,27,175
03/08/2005,14:20,1145.25,1145.75,1145.25,1145.75,1326,2
03/08/2005,14:21,1145.50,1145.75,1145.25,1145.50,202,228
03/08/2005,14:22,1145.25,1145.50,1145.25,1145.25,15,69
03/08/2005,14:23,1145.25,1145.50,1145.25,1145.25,375,565
03/08/2005,14:24,1145.00,1145.00,1144.75,1145.00,285,405
03/08/2005,14:25,1145.00,1145.50,1145.00,1145.25,449,201
03/08/2005,14:26,1145.00,1145.50,1145.00,1145.25,132,198
03/08/2005,14:27,1145.25,1145.25,1144.75,1144.75,220,216
03/08/2005,14:28,1144.75,1145.00,1144.75,1145.00,88,6
03/08/2005,14:29,1145.00,1145.00,1144.75,1145.00,36,5
03/08/2005,14:30,1144.75,1145.00,1144.50,1144.50,48,755
03/08/2005,14:31,1144.50,1144.75,1144.00,1144.25,207,898
03/08/2005,14:32,1144.25,1144.75,1144.25,1144.50,520,842
03/08/2005,14:33,1144.50,1144.50,1144.00,1144.00,112,428
03/08/2005,14:34,1144.00,1144.50,1143.75,1144.00,677,1288
03/08/2005,14:35,1144.00,1144.25,1143.75,1144.00,372,753
03/08/2005,14:36,1144.00,1144.00,1143.75,1144.00,479,969
03/08/2005,14:37,1143.75,1144.00,1143.50,1143.75,1140,950
03/08/2005,14:38,1143.75,1143.75,1143.50,1143.75,384,431
03/08/2005,14:39,1143.50,1143.50,1142.50,1142.50,1392,7641
03/08/2005,14:40,1142.50,1142.75,1141.50,1142.00,2994,4637
03/08/2005,14:41,1142.00,1142.50,1141.75,1142.25,2271,1698
03/08/2005,14:42,1142.25,1142.25,1141.75,1142.25,1273,1814
03/08/2005,14:43,1142.00,1142.50,1142.00,1142.25,2893,1643
03/08/2005,14:44,1142.00,1142.25,1141.75,1142.00,1242,1235
03/08/2005,14:45,1141.75,1142.25,1141.75,1142.00,1373,1058
03/08/2005,14:46,1141.75,1142.25,1141.75,1142.00,942,656
03/08/2005,14:47,1142.00,1142.00,1141.75,1142.00,197,822
03/08/2005,14:48,1142.00,1142.50,1141.75,1142.00,2785,1276
03/08/2005,14:49,1142.25,1143.00,1142.00,1142.75,3027,362
03/08/2005,14:50,1143.00,1143.50,1142.75,1143.25,1487,622
03/08/2005,14:51,1143.50,1143.50,1143.25,1143.25,2526,361
03/08/2005,14:52,1143.50,1143.50,1143.00,1143.25,1250,1544
03/08/2005,14:53,1143.25,1143.50,1142.75,1142.75,130,1644
03/08/2005,14:54,1142.75,1143.00,1142.50,1142.50,67,1027
03/08/2005,14:55,1142.75,1142.75,1142.25,1142.25,131,1251
03/08/2005,14:56,1142.50,1143.00,1142.25,1142.75,1103,384
03/08/2005,14:57,1142.75,1142.75,1142.25,1142.50,148,1208
03/08/2005,14:58,1142.50,1142.75,1142.25,1142.50,158,1687
03/08/2005,14:59,1142.50,1142.75,1142.25,1142.50,921,1571
03/08/2005,15:00,1142.50,1142.50,1142.00,1142.00,1357,2507
03/08/2005,15:01,1142.25,1143.00,1142.00,1142.50,4113,3407
03/08/2005,15:02,1142.50,1142.75,1142.25,1142.75,1635,642
03/08/2005,15:03,1142.75,1142.75,1142.50,1142.75,1503,528
03/08/2005,15:04,1142.75,1142.75,1142.50,1142.75,354,23
03/08/2005,15:05,1142.75,1142.75,1142.25,1142.50,496,1378
03/08/2005,15:06,1142.50,1143.00,1142.50,1142.75,1030,725
03/08/2005,15:07,1142.75,1143.00,1142.50,1142.75,712,134
03/08/2005,15:08,1143.00,1143.00,1142.50,1142.50,148,819
03/08/2005,15:09,1142.75,1142.75,1142.50,1142.75,395,52
03/08/2005,15:10,1142.75,1142.75,1142.50,1142.75,395,2
03/08/2005,15:11,1142.50,1143.00,1142.50,1143.00,794,339
03/08/2005,15:12,1142.75,1143.00,1142.75,1143.00,43,194
03/08/2005,15:13,1142.75,1143.00,1142.75,1143.00,221,261
03/08/2005,15:14,1143.00,1143.25,1142.75,1143.25,1046,268
03/08/2005,15:15,1143.25,1143.75,1143.00,1143.50,3314,1907
03/08/2005,15:16,1143.25,1143.25,1143.25,1143.25,0,6
03/08/2005,15:31,1143.75,1144.00,1143.50,1143.75,284,307
03/08/2005,15:32,1143.75,1144.00,1143.75,1143.75,17,136
03/08/2005,15:33,1143.75,1144.00,1143.75,1144.00,1,77
03/08/2005,15:34,1144.00,1144.00,1143.75,1143.75,1,1
03/08/2005,15:35,1144.00,1144.00,1143.75,1143.75,3,1
03/08/2005,15:36,1144.00,1144.00,1144.00,1144.00,2,0
03/08/2005,15:37,1144.00,1144.00,1144.00,1144.00,10,0
03/08/2005,15:38,1144.00,1144.00,1143.75,1143.75,4,2
03/08/2005,15:39,1144.00,1144.00,1143.75,1143.75,1,119
03/08/2005,15:40,1143.75,1143.75,1143.50,1143.50,0,35
03/08/2005,15:41,1143.75,1143.75,1143.50,1143.50,6,154
03/08/2005,15:42,1143.50,1143.50,1143.50,1143.50,0,2
03/08/2005,15:43,1143.75,1143.75,1143.50,1143.50,3,6
03/08/2005,15:44,1143.75,1143.75,1143.75,1143.75,1,0
03/08/2005,15:45,1143.75,1143.75,1143.75,1143.75,7,0
03/08/2005,15:46,1143.75,1143.75,1143.75,1143.75,1,0
03/08/2005,15:47,1143.50,1143.75,1143.50,1143.75,32,50
03/08/2005,15:48,1143.50,1143.75,1143.50,1143.75,20,9
03/08/2005,15:49,1143.75,1143.75,1143.25,1143.75,30,137
03/08/2005,15:50,1143.50,1143.75,1143.50,1143.50,10,8
03/08/2005,15:51,1143.50,1143.50,1143.25,1143.50,36,15
03/08/2005,15:52,1143.50,1143.75,1143.50,1143.75,33,0
03/08/2005,15:53,1143.50,1143.50,1143.50,1143.50,0,13
03/08/2005,15:55,1143.25,1143.25,1143.25,1143.25,0,1
03/08/2005,15:56,1143.25,1143.50,1143.25,1143.50,156,19
03/08/2005,15:57,1143.50,1143.50,1143.50,1143.50,5,0
03/08/2005,15:58,1143.50,1143.50,1143.50,1143.50,9,0
03/08/2005,15:59,1143.50,1143.50,1143.50,1143.50,1,0
03/08/2005,16:00,1143.75,1143.75,1143.75,1143.75,4,0
03/08/2005,17:01,1143.25,1143.25,1143.00,1143.00,77,62
03/08/2005,17:02,1142.75,1143.00,1142.75,1143.00,112,28
03/08/2005,17:03,1143.00,1143.00,1143.00,1143.00,2,0
03/08/2005,17:04,1143.00,1143.00,1143.00,1143.00,2,0
03/08/2005,17:05,1143.00,1143.00,1142.75,1142.75,4,75
03/08/2005,17:06,1142.75,1142.75,1142.75,1142.75,0,12
03/08/2005,17:07,1143.00,1143.00,1143.00,1143.00,7,0
03/08/2005,17:09,1143.00,1143.00,1143.00,1143.00,22,0
03/08/2005,17:11,1143.00,1143.00,1143.00,1143.00,7,0
03/08/2005,17:12,1142.75,1142.75,1142.75,1142.75,0,107
03/08/2005,17:13,1143.00,1143.00,1142.75,1142.75,23,111
03/08/2005,17:14,1143.00,1143.00,1143.00,1143.00,11,0
03/08/2005,17:15,1143.00,1143.00,1143.00,1143.00,25,0
03/08/2005,17:16,1143.00,1143.00,1143.00,1143.00,4,0
03/08/2005,17:17,1143.00,1143.00,1143.00,1143.00,2,0
03/08/2005,17:18,1143.00,1143.00,1143.00,1143.00,1,0
03/08/2005,17:19,1143.00,1143.00,1143.00,1143.00,1,0
03/08/2005,17:21,1143.00,1143.00,1142.75,1142.75,1,2
03/08/2005,17:22,1142.75,1142.75,1142.75,1142.75,0,17
03/08/2005,17:23,1143.00,1143.00,1143.00,1143.00,66,0
03/08/2005,17:24,1143.00,1143.00,1143.00,1143.00,5,0
03/08/2005,17:25,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,17:26,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,17:28,1143.00,1143.00,1143.00,1143.00,0,11
03/08/2005,17:29,1143.00,1143.00,1143.00,1143.00,0,17
03/08/2005,17:30,1143.00,1143.00,1143.00,1143.00,0,8
03/08/2005,17:33,1143.25,1143.25,1143.25,1143.25,25,0
03/08/2005,17:34,1143.25,1143.25,1143.25,1143.25,25,0
03/08/2005,17:36,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,17:37,1143.00,1143.00,1143.00,1143.00,0,3
03/08/2005,17:39,1143.00,1143.00,1143.00,1143.00,0,1
03/08/2005,17:40,1143.25,1143.25,1143.25,1143.25,7,0
03/08/2005,17:42,1143.00,1143.25,1143.00,1143.25,4,10
03/08/2005,17:47,1143.25,1143.25,1143.00,1143.00,2,3
03/08/2005,17:48,1143.00,1143.00,1143.00,1143.00,0,8
03/08/2005,17:49,1143.00,1143.00,1143.00,1143.00,0,20
03/08/2005,17:51,1143.00,1143.00,1143.00,1143.00,0,12
03/08/2005,17:52,1143.00,1143.25,1143.00,1143.25,11,6
03/08/2005,17:56,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,18:03,1143.25,1143.25,1143.25,1143.25,34,0
03/08/2005,18:06,1143.00,1143.00,1143.00,1143.00,0,1
03/08/2005,18:15,1143.00,1143.00,1143.00,1143.00,0,4
03/08/2005,18:17,1143.00,1143.00,1143.00,1143.00,0,1
03/08/2005,18:20,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,18:23,1143.25,1143.25,1143.25,1143.25,2,0
03/08/2005,18:24,1143.25,1143.25,1143.00,1143.00,3,5
03/08/2005,18:25,1143.00,1143.00,1143.00,1143.00,0,5
03/08/2005,18:27,1143.00,1143.00,1142.50,1142.75,168,133
03/08/2005,18:28,1142.75,1142.75,1142.75,1142.75,0,26
03/08/2005,18:29,1142.75,1142.75,1142.75,1142.75,0,28
03/08/2005,18:30,1142.50,1142.50,1142.50,1142.50,0,6
03/08/2005,18:32,1143.00,1143.00,1142.75,1142.75,1,5
03/08/2005,18:33,1142.75,1142.75,1142.75,1142.75,0,3
03/08/2005,18:35,1142.75,1142.75,1142.75,1142.75,0,3
03/08/2005,18:38,1142.75,1142.75,1142.75,1142.75,0,1
03/08/2005,18:44,1143.00,1143.00,1143.00,1143.00,1,0
03/08/2005,18:45,1143.00,1143.00,1143.00,1143.00,1,0
03/08/2005,18:46,1143.00,1143.00,1143.00,1143.00,54,0
03/08/2005,18:47,1143.00,1143.00,1143.00,1143.00,5,0
03/08/2005,18:50,1143.00,1143.00,1143.00,1143.00,8,0
03/08/2005,18:53,1143.25,1143.25,1143.25,1143.25,8,0
03/08/2005,18:54,1143.25,1143.25,1143.25,1143.25,17,0
03/08/2005,18:57,1143.25,1143.25,1143.25,1143.25,7,0
03/08/2005,18:58,1143.25,1143.25,1143.25,1143.25,3,0
03/08/2005,18:59,1143.25,1143.25,1143.25,1143.25,3,0
03/08/2005,19:07,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,19:12,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,19:13,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,19:17,1143.25,1143.25,1143.25,1143.25,2,0
03/08/2005,19:18,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,19:19,1143.25,1143.25,1143.25,1143.25,2,0
03/08/2005,19:20,1143.00,1143.00,1143.00,1143.00,0,1
03/08/2005,19:23,1143.25,1143.25,1143.25,1143.25,54,0
03/08/2005,19:24,1143.25,1143.25,1143.25,1143.25,1,0
03/08/2005,19:26,1143.50,1143.50,1143.50,1143.50,44,0
03/08/2005,19:27,1143.50,1143.50,1143.50,1143.50,50,0
03/08/2005,19:35,1143.50,1143.50,1143.50,1143.50,1,0
03/08/2005,19:36,1143.25,1143.25,1143.25,1143.25,0,1
03/08/2005,19:37,1143.25,1143.25,1143.25,1143.25,0,9
03/08/2005,19:47,1143.25,1143.25,1143.25,1143.25,0,28
03/08/2005,19:53,1143.25,1143.25,1143.25,1143.25,0,1
03/08/2005,19:58,1143.25,1143.25,1143.25,1143.25,0,5
03/08/2005,20:03,1143.25,1143.25,1143.25,1143.25,0,5
03/08/2005,20:05,1143.25,1143.25,1143.25,1143.25,0,1
03/08/2005,20:07,1143.50,1143.50,1143.50,1143.50,9,0
03/08/2005,20:08,1143.50,1143.50,1143.25,1143.25,1,1
03/08/2005,20:09,1143.25,1143.25,1143.25,1143.25,0,1
03/08/2005,20:12,1143.25,1143.25,1143.25,1143.25,0,10
03/08/2005,20:16,1143.50,1143.50,1143.50,1143.50,1,0
03/08/2005,20:18,1143.25,1143.25,1143.25,1143.25,0,1
03/08/2005,20:19,1143.25,1143.25,1143.25,1143.25,0,16
03/08/2005,20:21,1143.25,1143.25,1143.25,1143.25,0,11
03/08/2005,20:29,1143.50,1143.50,1143.50,1143.50,2,0
03/08/2005,20:39,1143.50,1143.50,1143.50,1143.50,26,0
03/08/2005,20:41,1143.50,1143.50,1143.50,1143.50,1,0
03/08/2005,20:44,1143.50,1143.50,1143.50,1143.50,10,0
03/08/2005,20:46,1143.50,1143.50,1143.50,1143.50,54,0
03/08/2005,20:48,1143.50,1143.50,1143.50,1143.50,3,0
03/08/2005,20:49,1143.50,1143.50,1143.50,1143.50,2,0
03/08/2005,20:52,1143.50,1143.50,1143.50,1143.50,5,0
03/08/2005,21:01,1143.50,1143.50,1143.50,1143.50,1,0
03/08/2005,21:02,1143.50,1143.50,1143.50,1143.50,1,0
03/08/2005,21:05,1143.50,1143.50,1143.50,1143.50,8,0
03/08/2005,21:06,1143.50,1143.50,1143.50,1143.50,9,0
03/08/2005,21:09,1143.50,1143.50,1143.50,1143.50,1,0
03/08/2005,21:14,1143.75,1143.75,1143.75,1143.75,16,0
03/08/2005,21:15,1143.75,1143.75,1143.75,1143.75,1,0
03/08/2005,21:17,1143.50,1143.50,1143.50,1143.50,0,2
03/08/2005,21:19,1143.75,1143.75,1143.75,1143.75,1,0
03/08/2005,21:29,1143.50,1143.75,1143.50,1143.75,10,2
03/08/2005,21:30,1143.50,1143.50,1143.50,1143.50,0,12
03/08/2005,21:33,1143.50,1143.50,1143.50,1143.50,0,10
03/08/2005,21:36,1143.50,1143.50,1143.50,1143.50,0,40
03/08/2005,21:37,1143.50,1143.50,1143.50,1143.50,0,14
03/08/2005,21:38,1143.50,1143.50,1143.50,1143.50,0,2
03/08/2005,21:39,1143.50,1143.50,1143.50,1143.50,0,5
03/08/2005,21:41,1143.25,1143.25,1143.25,1143.25,0,1
03/08/2005,21:46,1143.25,1143.25,1143.25,1143.25,0,1
03/08/2005,21:50,1143.50,1143.50,1143.50,1143.50,1,0
03/08/2005,21:53,1143.50,1143.50,1143.50,1143.50,40,0
03/08/2005,21:56,1143.50,1143.50,1143.50,1143.50,5,0
03/08/2005,21:57,1143.75,1143.75,1143.75,1143.75,10,0
03/08/2005,21:59,1143.75,1143.75,1143.75,1143.75,2,0
03/08/2005,22:00,1143.75,1143.75,1143.75,1143.75,4,0
03/08/2005,22:01,1143.50,1143.50,1143.50,1143.50,0,4
03/08/2005,22:03,1143.50,1143.50,1143.50,1143.50,0,1
03/08/2005,22:06,1143.75,1143.75,1143.75,1143.75,20,0
03/08/2005,22:08,1143.75,1143.75,1143.75,1143.75,2,0
03/08/2005,22:14,1143.75,1143.75,1143.75,1143.75,1,0
03/08/2005,22:16,1143.75,1143.75,1143.75,1143.75,1,0
03/08/2005,22:21,1143.75,1143.75,1143.50,1143.50,2,2
03/08/2005,22:26,1143.75,1143.75,1143.75,1143.75,1,0
03/08/2005,22:27,1143.50,1143.50,1143.50,1143.50,0,10
03/08/2005,22:28,1143.50,1143.50,1143.50,1143.50,0,7
03/08/2005,22:29,1143.50,1143.50,1143.25,1143.25,0,2
03/08/2005,22:31,1143.25,1143.25,1143.25,1143.25,0,2
03/08/2005,22:32,1143.50,1143.50,1143.50,1143.50,2,0
03/08/2005,22:34,1143.50,1143.50,1143.50,1143.50,3,0
03/08/2005,22:37,1143.50,1143.75,1143.50,1143.75,161,0
03/08/2005,22:39,1143.75,1143.75,1143.75,1143.75,52,0
03/08/2005,22:40,1143.75,1143.75,1143.75,1143.75,1,0
03/08/2005,22:44,1143.75,1143.75,1143.75,1143.75,17,0
03/08/2005,22:59,1144.00,1144.00,1144.00,1144.00,50,0
03/08/2005,23:02,1144.00,1144.00,1144.00,1144.00,2,0
03/08/2005,23:03,1144.00,1144.00,1144.00,1144.00,5,0
03/08/2005,23:12,1144.00,1144.00,1144.00,1144.00,14,0
03/08/2005,23:13,1144.00,1144.00,1144.00,1144.00,20,0
03/08/2005,23:16,1144.00,1144.00,1144.00,1144.00,2,0
03/08/2005,23:22,1143.75,1144.00,1143.75,1144.00,1,5
03/08/2005,23:25,1144.00,1144.00,1144.00,1144.00,1,0
03/08/2005,23:26,1144.00,1144.00,1144.00,1144.00,18,0
03/08/2005,23:29,1143.75,1143.75,1143.75,1143.75,0,22
03/08/2005,23:31,1144.00,1144.00,1144.00,1144.00,1,0
03/08/2005,23:37,1144.00,1144.00,1144.00,1144.00,15,0
03/08/2005,23:40,1144.00,1144.00,1144.00,1144.00,1,0
03/08/2005,23:43,1143.75,1143.75,1143.75,1143.75,0,15
03/08/2005,23:44,1143.75,1143.75,1143.75,1143.75,0,1
03/08/2005,23:47,1143.75,1143.75,1143.75,1143.75,0,2
03/08/2005,23:50,1143.75,1143.75,1143.75,1143.75,0,6
03/08/2005,23:53,1143.75,1143.75,1143.75,1143.75,0,15
03/08/2005,23:55,1144.00,1144.00,1144.00,1144.00,1,0
03/08/2005,23:57,1144.00,1144.00,1144.00,1144.00,25,0
03/08/2005,23:58,1144.00,1144.00,1144.00,1144.00,12,0
03/08/2005,23:59,1144.00,1144.00,1144.00,1144.00,2,0
03/09/2005,00:01,1144.00,1144.00,1144.00,1144.00,12,0
03/09/2005,00:03,1144.00,1144.00,1144.00,1144.00,5,0
03/09/2005,00:09,1144.00,1144.00,1144.00,1144.00,1,0
03/09/2005,00:10,1144.00,1144.00,1144.00,1144.00,1,0
03/09/2005,00:13,1144.00,1144.25,1144.00,1144.25,27,0
03/09/2005,00:15,1144.00,1144.00,1144.00,1144.00,0,30
03/09/2005,00:16,1144.00,1144.00,1144.00,1144.00,0,5
03/09/2005,00:21,1144.00,1144.00,1144.00,1144.00,0,5
03/09/2005,00:24,1144.25,1144.25,1144.25,1144.25,4,0
03/09/2005,00:25,1144.25,1144.25,1144.25,1144.25,134,0
03/09/2005,00:27,1144.50,1144.50,1144.50,1144.50,20,0
03/09/2005,00:33,1144.50,1144.50,1144.50,1144.50,1,0
03/09/2005,00:41,1144.50,1144.50,1144.50,1144.50,50,0
03/09/2005,00:44,1144.50,1144.50,1144.50,1144.50,1,0
03/09/2005,00:46,1144.50,1144.50,1144.50,1144.50,1,0
03/09/2005,00:50,1144.50,1144.50,1144.50,1144.50,30,0
03/09/2005,00:53,1144.50,1144.50,1144.50,1144.50,65,0
03/09/2005,00:55,1144.75,1144.75,1144.75,1144.75,53,0
03/09/2005,01:00,1144.75,1144.75,1144.75,1144.75,3,0
03/09/2005,01:01,1144.50,1144.50,1144.50,1144.50,0,1
03/09/2005,01:02,1144.75,1144.75,1144.75,1144.75,7,0
03/09/2005,01:03,1144.75,1144.75,1144.75,1144.75,5,0
03/09/2005,01:05,1144.50,1144.50,1144.50,1144.50,0,2
03/09/2005,01:06,1144.75,1144.75,1144.50,1144.50,1,10
03/09/2005,01:10,1144.50,1144.50,1144.50,1144.50,0,1
03/09/2005,01:11,1144.50,1144.50,1144.50,1144.50,0,1
03/09/2005,01:12,1144.50,1144.50,1144.50,1144.50,0,1
03/09/2005,01:16,1144.75,1144.75,1144.75,1144.75,16,0
03/09/2005,01:20,1144.75,1144.75,1144.75,1144.75,5,0
03/09/2005,01:23,1144.50,1144.50,1144.50,1144.50,0,1
03/09/2005,01:28,1144.50,1144.50,1144.50,1144.50,0,3
03/09/2005,01:29,1144.75,1144.75,1144.75,1144.75,56,0
03/09/2005,01:30,1144.75,1144.75,1144.75,1144.75,18,0
03/09/2005,01:31,1144.75,1144.75,1144.75,1144.75,4,0
03/09/2005,01:32,1144.75,1144.75,1144.75,1144.75,3,0
03/09/2005,01:34,1144.75,1144.75,1144.75,1144.75,1,0
03/09/2005,01:42,1144.50,1144.50,1144.50,1144.50,0,25
03/09/2005,01:43,1144.50,1144.50,1144.50,1144.50,0,4
03/09/2005,01:48,1144.50,1144.50,1144.50,1144.50,0,8
03/09/2005,01:49,1144.50,1144.50,1144.50,1144.50,0,33
03/09/2005,01:51,1144.50,1144.50,1144.50,1144.50,0,25
03/09/2005,01:55,1144.25,1144.50,1144.25,1144.50,1,20
03/09/2005,01:56,1144.25,1144.25,1144.25,1144.25,0,1
03/09/2005,01:57,1144.50,1144.75,1144.25,1144.25,207,14
03/09/2005,01:58,1144.75,1144.75,1144.75,1144.75,10,0
03/09/2005,02:01,1144.50,1144.75,1144.50,1144.50,6,104
03/09/2005,02:02,1144.50,1144.50,1144.50,1144.50,0,160
03/09/2005,02:03,1144.50,1144.75,1144.50,1144.75,1,151
03/09/2005,02:04,1144.75,1145.00,1144.75,1145.00,101,0
03/09/2005,02:06,1145.00,1145.00,1145.00,1145.00,128,0
03/09/2005,02:07,1145.00,1145.25,1145.00,1145.00,171,1
03/09/2005,02:08,1145.25,1145.25,1145.25,1145.25,3,0
03/09/2005,02:09,1145.00,1145.00,1145.00,1145.00,0,46
03/09/2005,02:10,1144.75,1144.75,1144.75,1144.75,0,75
03/09/2005,02:11,1144.50,1144.75,1144.50,1144.75,12,8
03/09/2005,02:12,1144.50,1144.50,1144.50,1144.50,0,6
03/09/2005,02:13,1144.75,1144.75,1144.75,1144.75,122,0
03/09/2005,02:14,1144.75,1145.00,1144.75,1145.00,63,0
03/09/2005,02:15,1145.00,1145.25,1144.75,1144.75,108,21
03/09/2005,02:16,1144.75,1144.75,1144.50,1144.50,0,7
03/09/2005,02:17,1144.50,1144.50,1144.50,1144.50,0,2
03/09/2005,02:18,1144.50,1145.00,1144.50,1145.00,87,3
03/09/2005,02:19,1145.00,1145.00,1145.00,1145.00,2,0
03/09/2005,02:20,1145.00,1145.00,1144.75,1144.75,25,128
03/09/2005,02:21,1144.75,1145.00,1144.75,1145.00,2,5
03/09/2005,02:22,1144.75,1144.75,1144.75,1144.75,0,5
03/09/2005,02:23,1144.75,1144.75,1144.75,1144.75,0,1
03/09/2005,02:24,1144.75,1144.75,1144.75,1144.75,0,60
03/09/2005,02:25,1144.75,1144.75,1144.75,1144.75,0,48
03/09/2005,02:26,1145.00,1145.25,1145.00,1145.00,50,1
03/09/2005,02:27,1145.00,1145.00,1145.00,1145.00,0,26
03/09/2005,02:29,1145.00,1145.00,1145.00,1145.00,0,13
03/09/2005,02:30,1145.00,1145.25,1145.00,1145.25,4,17
03/09/2005,02:31,1145.25,1145.50,1145.25,1145.25,187,3
03/09/2005,02:32,1145.25,1145.25,1145.00,1145.00,0,78
03/09/2005,02:33,1145.25,1145.25,1145.00,1145.25,7,1
03/09/2005,02:34,1145.25,1145.25,1145.25,1145.25,3,0
03/09/2005,02:35,1145.25,1145.25,1144.75,1144.75,12,158
03/09/2005,02:36,1144.75,1144.75,1144.75,1144.75,0,125
03/09/2005,02:37,1144.75,1144.75,1144.50,1144.75,9,24
03/09/2005,02:38,1145.00,1145.00,1145.00,1145.00,1,0
03/09/2005,02:39,1144.75,1144.75,1144.75,1144.75,0,46
03/09/2005,02:40,1144.75,1144.75,1144.75,1144.75,0,5
03/09/2005,02:41,1145.00,1145.25,1145.00,1145.25,34,0
03/09/2005,02:42,1145.00,1145.00,1144.75,1144.75,0,41
03/09/2005,02:43,1145.00,1145.00,1145.00,1145.00,1,0
03/09/2005,02:45,1144.75,1145.00,1144.50,1145.00,95,14
03/09/2005,02:46,1145.00,1145.00,1145.00,1145.00,45,0
03/09/2005,02:47,1145.00,1145.00,1145.00,1145.00,5,0
03/09/2005,02:48,1145.00,1145.00,1145.00,1145.00,1,0
03/09/2005,02:50,1145.00,1145.00,1144.75,1144.75,30,6
03/09/2005,02:51,1144.75,1144.75,1144.75,1144.75,0,1
03/09/2005,02:56,1145.00,1145.50,1145.00,1145.25,126,49
03/09/2005,02:57,1145.25,1145.50,1145.25,1145.50,102,1
03/09/2005,02:58,1145.50,1145.75,1145.25,1145.50,303,7
03/09/2005,02:59,1145.50,1145.75,1145.50,1145.75,202,16
03/09/2005,03:00,1145.50,1145.75,1145.50,1145.75,51,2
03/09/2005,03:01,1145.75,1146.00,1145.75,1146.00,113,3
03/09/2005,03:02,1146.00,1146.00,1146.00,1146.00,26,0
03/09/2005,03:03,1146.00,1146.00,1145.75,1145.75,1,47
03/09/2005,03:04,1145.75,1146.00,1145.75,1145.75,1,36
03/09/2005,03:05,1145.75,1146.00,1145.75,1145.75,10,239
03/09/2005,03:07,1145.75,1145.75,1145.75,1145.75,0,19
03/09/2005,03:08,1146.00,1146.00,1146.00,1146.00,14,0
03/09/2005,03:09,1145.75,1145.75,1145.75,1145.75,0,23
03/09/2005,03:10,1145.75,1145.75,1145.75,1145.75,0,19
03/09/2005,03:11,1146.00,1146.00,1146.00,1146.00,3,0
03/09/2005,03:12,1146.00,1146.25,1146.00,1146.25,475,2
03/09/2005,03:13,1146.25,1146.50,1146.25,1146.25,136,40
03/09/2005,03:14,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,03:15,1146.25,1146.25,1146.25,1146.25,0,404
03/09/2005,03:16,1146.25,1146.50,1146.00,1146.25,18,83
03/09/2005,03:18,1146.25,1146.25,1146.25,1146.25,34,0
03/09/2005,03:20,1146.25,1146.25,1146.25,1146.25,1,0
03/09/2005,03:22,1146.25,1146.25,1146.25,1146.25,2,0
03/09/2005,03:23,1146.25,1146.25,1146.25,1146.25,55,0
03/09/2005,03:24,1146.25,1146.25,1146.25,1146.25,69,0
03/09/2005,03:25,1146.25,1146.25,1146.25,1146.25,1,0
03/09/2005,03:27,1146.25,1146.25,1146.25,1146.25,13,0
03/09/2005,03:28,1146.00,1146.25,1146.00,1146.25,43,10
03/09/2005,03:29,1146.50,1146.50,1146.50,1146.50,1,0
03/09/2005,03:30,1146.25,1146.50,1146.25,1146.50,68,2
03/09/2005,03:31,1146.25,1146.50,1146.25,1146.25,2,132
03/09/2005,03:32,1146.25,1146.50,1146.25,1146.25,1,42
03/09/2005,03:33,1146.25,1146.25,1146.00,1146.00,0,16
03/09/2005,03:35,1146.00,1146.00,1146.00,1146.00,0,1
03/09/2005,03:39,1146.25,1146.25,1146.25,1146.25,57,0
03/09/2005,03:40,1146.00,1146.00,1146.00,1146.00,0,2
03/09/2005,03:42,1146.00,1146.00,1146.00,1146.00,0,52
03/09/2005,03:43,1146.25,1146.25,1146.25,1146.25,2,0
03/09/2005,03:44,1146.00,1146.00,1146.00,1146.00,0,65
03/09/2005,03:45,1146.25,1146.25,1146.25,1146.25,1,0
03/09/2005,03:48,1146.25,1146.50,1146.25,1146.50,204,0
03/09/2005,03:49,1146.25,1146.25,1146.25,1146.25,0,4
03/09/2005,03:50,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,03:51,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,03:52,1146.25,1146.25,1146.25,1146.25,0,1
03/09/2005,03:53,1146.25,1146.25,1146.25,1146.25,0,29
03/09/2005,03:55,1146.25,1146.50,1146.25,1146.25,100,7
03/09/2005,03:56,1146.25,1146.25,1146.25,1146.25,0,1
03/09/2005,03:57,1146.25,1146.25,1146.25,1146.25,0,3
03/09/2005,03:58,1146.25,1146.25,1146.25,1146.25,0,45
03/09/2005,04:04,1146.50,1146.50,1146.50,1146.50,32,0
03/09/2005,04:06,1146.25,1146.25,1146.25,1146.25,0,6
03/09/2005,04:07,1146.50,1146.50,1146.50,1146.50,1,0
03/09/2005,04:10,1146.25,1146.50,1146.25,1146.50,11,1
03/09/2005,04:11,1146.50,1146.75,1146.50,1146.75,179,1
03/09/2005,04:12,1146.50,1146.75,1146.50,1146.75,1,6
03/09/2005,04:13,1146.50,1146.50,1146.50,1146.50,0,146
03/09/2005,04:14,1146.50,1146.75,1146.50,1146.75,1,65
03/09/2005,04:15,1146.50,1146.50,1146.50,1146.50,0,10
03/09/2005,04:17,1146.50,1146.50,1146.50,1146.50,0,23
03/09/2005,04:18,1146.50,1146.50,1146.50,1146.50,0,16
03/09/2005,04:19,1146.50,1146.50,1146.50,1146.50,0,5
03/09/2005,04:20,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,04:22,1146.50,1146.50,1146.50,1146.50,1,0
03/09/2005,04:23,1146.50,1146.50,1146.50,1146.50,6,0
03/09/2005,04:24,1146.25,1146.25,1146.25,1146.25,0,12
03/09/2005,04:25,1146.25,1146.25,1146.25,1146.25,0,5
03/09/2005,04:27,1146.25,1146.25,1146.25,1146.25,0,21
03/09/2005,04:29,1146.25,1146.50,1146.25,1146.50,1,3
03/09/2005,04:30,1146.25,1146.25,1146.25,1146.25,0,10
03/09/2005,04:31,1146.25,1146.25,1146.25,1146.25,0,1
03/09/2005,04:33,1146.25,1146.25,1146.25,1146.25,0,1
03/09/2005,04:34,1146.25,1146.25,1146.25,1146.25,0,1
03/09/2005,04:36,1146.25,1146.25,1146.25,1146.25,0,75
03/09/2005,04:37,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,04:38,1146.25,1146.25,1146.25,1146.25,0,24
03/09/2005,04:39,1146.25,1146.25,1146.25,1146.25,0,45
03/09/2005,04:41,1146.00,1146.00,1146.00,1146.00,0,1
03/09/2005,04:42,1146.25,1146.25,1146.25,1146.25,2,0
03/09/2005,04:43,1146.25,1146.25,1146.25,1146.25,4,0
03/09/2005,04:48,1146.25,1146.25,1146.25,1146.25,1,0
03/09/2005,04:49,1146.25,1146.25,1146.00,1146.00,2,3
03/09/2005,04:50,1146.25,1146.50,1146.25,1146.25,54,50
03/09/2005,04:51,1146.25,1146.50,1146.25,1146.50,1,5
03/09/2005,04:52,1146.25,1146.50,1146.25,1146.50,4,1
03/09/2005,04:53,1146.50,1146.50,1146.50,1146.50,10,0
03/09/2005,04:54,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,04:55,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,04:56,1146.25,1146.25,1146.25,1146.25,0,6
03/09/2005,04:58,1146.50,1146.50,1146.50,1146.50,2,0
03/09/2005,05:00,1146.50,1146.50,1146.50,1146.50,1,0
03/09/2005,05:01,1146.25,1146.50,1146.25,1146.50,6,28
03/09/2005,05:02,1146.25,1146.25,1146.25,1146.25,0,1
03/09/2005,05:03,1146.25,1146.25,1146.25,1146.25,0,1
03/09/2005,05:04,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,05:05,1146.25,1146.25,1146.25,1146.25,0,7
03/09/2005,05:06,1146.25,1146.25,1146.25,1146.25,0,1
03/09/2005,05:07,1146.50,1146.50,1146.50,1146.50,11,0
03/09/2005,05:08,1146.25,1146.25,1146.25,1146.25,0,2
03/09/2005,05:10,1146.50,1146.50,1146.50,1146.50,50,0
03/09/2005,05:11,1146.25,1146.25,1146.25,1146.25,0,3
03/09/2005,05:12,1146.50,1146.50,1146.50,1146.50,119,0
03/09/2005,05:13,1146.50,1146.50,1146.50,1146.50,88,0
03/09/2005,05:14,1146.50,1146.50,1146.50,1146.50,9,0
03/09/2005,05:15,1146.50,1146.50,1146.50,1146.50,1,0
03/09/2005,05:16,1146.50,1146.50,1146.50,1146.50,2,0
03/09/2005,05:17,1146.50,1146.50,1146.50,1146.50,10,0
03/09/2005,05:18,1146.50,1146.50,1146.50,1146.50,16,0
03/09/2005,05:19,1146.75,1146.75,1146.75,1146.75,2,0
03/09/2005,05:20,1146.75,1146.75,1146.50,1146.50,2,5
03/09/2005,05:21,1146.50,1146.50,1146.50,1146.50,0,12
03/09/2005,05:22,1146.75,1146.75,1146.75,1146.75,25,0
03/09/2005,05:23,1146.50,1146.75,1146.50,1146.50,40,5
03/09/2005,05:24,1146.50,1146.50,1146.50,1146.50,0,102
03/09/2005,05:25,1146.50,1146.50,1146.50,1146.50,0,47
03/09/2005,05:26,1146.50,1146.75,1146.50,1146.75,26,3
03/09/2005,05:27,1146.50,1146.50,1146.50,1146.50,0,6
03/09/2005,05:28,1146.50,1146.75,1146.50,1146.75,20,16
03/09/2005,05:29,1146.75,1146.75,1146.75,1146.75,1,0
03/09/2005,05:31,1146.50,1146.50,1146.50,1146.50,0,2
03/09/2005,05:32,1146.75,1146.75,1146.50,1146.50,78,12
03/09/2005,05:33,1146.50,1146.50,1146.50,1146.50,0,57
03/09/2005,05:34,1146.50,1146.50,1146.25,1146.25,0,16
03/09/2005,05:36,1146.50,1146.50,1146.25,1146.25,1,11
03/09/2005,05:37,1146.50,1146.50,1146.50,1146.50,1,0
03/09/2005,05:38,1146.50,1146.50,1146.50,1146.50,100,0
03/09/2005,05:40,1146.50,1146.50,1146.25,1146.25,5,45
03/09/2005,05:41,1146.50,1146.50,1146.50,1146.50,15,0
03/09/2005,05:42,1146.50,1147.00,1146.50,1147.00,58,0
03/09/2005,05:43,1146.75,1146.75,1146.75,1146.75,0,22
03/09/2005,05:44,1146.75,1146.75,1146.75,1146.75,0,66
03/09/2005,05:45,1146.75,1146.75,1146.75,1146.75,0,11
03/09/2005,05:46,1146.75,1146.75,1146.75,1146.75,0,7
03/09/2005,05:47,1146.75,1146.75,1146.75,1146.75,0,39
03/09/2005,05:48,1146.75,1146.75,1146.50,1146.50,0,3
03/09/2005,05:49,1146.75,1146.75,1146.75,1146.75,220,0
03/09/2005,05:50,1146.75,1147.00,1146.75,1146.75,6,23
03/09/2005,05:51,1146.75,1146.75,1146.50,1146.50,0,22
03/09/2005,05:52,1146.75,1146.75,1146.75,1146.75,3,0
03/09/2005,05:54,1146.75,1147.00,1146.75,1147.00,57,1
03/09/2005,05:55,1146.75,1146.75,1146.75,1146.75,0,34
03/09/2005,05:56,1146.75,1146.75,1146.75,1146.75,0,6
03/09/2005,05:59,1147.00,1147.00,1146.75,1146.75,100,2
03/09/2005,06:00,1146.75,1146.75,1146.75,1146.75,0,35
03/09/2005,06:01,1146.75,1147.00,1146.75,1146.75,10,4
03/09/2005,06:02,1146.75,1146.75,1146.75,1146.75,0,6
03/09/2005,06:03,1146.75,1146.75,1146.75,1146.75,0,56
03/09/2005,06:04,1146.75,1146.75,1146.75,1146.75,0,6
03/09/2005,06:05,1146.75,1146.75,1146.50,1146.50,0,49
03/09/2005,06:06,1146.75,1146.75,1146.50,1146.50,3,1
03/09/2005,06:07,1146.75,1146.75,1146.50,1146.50,68,49
03/09/2005,06:08,1146.50,1146.75,1146.50,1146.50,1,57
03/09/2005,06:09,1146.25,1146.25,1146.00,1146.00,0,223
03/09/2005,06:10,1146.00,1146.25,1146.00,1146.25,61,74
03/09/2005,06:11,1146.25,1146.25,1146.25,1146.25,50,0
03/09/2005,06:12,1146.00,1146.00,1145.75,1146.00,14,107
03/09/2005,06:13,1145.75,1145.75,1145.75,1145.75,0,2
03/09/2005,06:14,1145.75,1145.75,1145.50,1145.75,23,377
03/09/2005,06:15,1145.75,1145.75,1145.50,1145.50,2,1
03/09/2005,06:16,1145.75,1145.75,1145.25,1145.50,113,274
03/09/2005,06:17,1145.50,1145.50,1145.25,1145.25,3,1
03/09/2005,06:18,1145.50,1145.50,1145.25,1145.50,16,2
03/09/2005,06:19,1145.25,1145.50,1145.25,1145.50,73,7
03/09/2005,06:20,1145.75,1145.75,1145.25,1145.25,2,42
03/09/2005,06:21,1145.25,1145.25,1145.25,1145.25,0,2
03/09/2005,06:22,1145.50,1145.50,1145.50,1145.50,31,0
03/09/2005,06:23,1145.50,1145.50,1145.25,1145.50,30,2
03/09/2005,06:24,1145.50,1145.50,1145.50,1145.50,1,0
03/09/2005,06:25,1145.50,1145.75,1145.50,1145.75,165,0
03/09/2005,06:26,1146.00,1146.00,1146.00,1146.00,290,0
03/09/2005,06:27,1146.00,1146.00,1145.75,1146.00,184,1
03/09/2005,06:28,1145.75,1145.75,1145.50,1145.75,117,161
03/09/2005,06:29,1145.75,1145.75,1145.75,1145.75,40,0
03/09/2005,06:30,1146.00,1146.00,1145.50,1145.75,76,51
03/09/2005,06:31,1145.75,1146.00,1145.50,1145.50,9,66
03/09/2005,06:32,1145.75,1145.75,1145.50,1145.50,107,5
03/09/2005,06:34,1145.50,1145.50,1145.50,1145.50,0,4
03/09/2005,06:35,1145.50,1145.75,1145.25,1145.50,88,158
03/09/2005,06:36,1145.25,1145.50,1145.25,1145.50,110,23
03/09/2005,06:37,1145.50,1145.75,1145.50,1145.50,70,36
03/09/2005,06:38,1145.50,1145.50,1145.25,1145.50,3,89
03/09/2005,06:39,1145.25,1145.50,1145.25,1145.50,1,60
03/09/2005,06:40,1145.25,1145.25,1145.00,1145.25,107,196
03/09/2005,06:41,1145.00,1145.25,1145.00,1145.25,10,1
03/09/2005,06:43,1145.25,1145.25,1145.00,1145.25,86,1
03/09/2005,06:44,1145.25,1145.25,1144.75,1145.00,45,300
03/09/2005,06:45,1145.00,1145.00,1144.75,1145.00,6,73
03/09/2005,06:46,1144.75,1145.00,1144.50,1144.50,1,209
03/09/2005,06:47,1144.50,1144.50,1144.25,1144.50,148,60
03/09/2005,06:48,1144.50,1144.50,1144.25,1144.25,50,425
03/09/2005,06:49,1144.25,1144.50,1144.25,1144.25,2,130
03/09/2005,06:50,1144.25,1144.25,1143.25,1143.25,434,1235
03/09/2005,06:51,1143.50,1143.50,1142.50,1142.50,337,1489
03/09/2005,06:52,1142.50,1142.50,1142.00,1142.00,720,1014
03/09/2005,06:53,1142.00,1142.25,1140.00,1140.50,782,3446
03/09/2005,06:54,1140.75,1141.00,1139.00,1139.00,715,1613
03/09/2005,06:55,1139.25,1140.75,1139.00,1140.75,1448,445
03/09/2005,06:56,1140.75,1142.25,1140.75,1142.00,1204,569
03/09/2005,06:57,1142.00,1143.25,1142.00,1142.75,1022,154
03/09/2005,06:58,1142.75,1142.75,1141.25,1141.25,149,1221
03/09/2005,06:59,1141.00,1141.00,1140.75,1141.00,81,282
03/09/2005,07:00,1140.75,1141.25,1140.75,1141.25,421,452
03/09/2005,07:01,1141.25,1141.75,1141.00,1141.25,246,149
03/09/2005,07:02,1141.25,1141.50,1141.00,1141.50,150,32
03/09/2005,07:03,1141.25,1141.50,1141.25,1141.25,15,66
03/09/2005,07:04,1141.50,1141.50,1140.00,1140.50,153,653
03/09/2005,07:05,1140.50,1140.50,1139.50,1139.50,315,670
03/09/2005,07:06,1139.50,1140.00,1139.50,1140.00,412,128
03/09/2005,07:07,1140.00,1140.25,1139.50,1139.75,195,208
03/09/2005,07:08,1140.00,1140.25,1138.75,1138.75,81,797
03/09/2005,07:09,1139.00,1139.25,1138.50,1138.50,571,664
03/09/2005,07:10,1138.75,1139.00,1137.50,1137.50,603,1258
03/09/2005,07:11,1137.50,1138.25,1137.25,1137.50,896,1362
03/09/2005,07:12,1137.50,1137.75,1137.00,1137.50,727,525
03/09/2005,07:13,1137.50,1137.50,1136.50,1137.00,238,1158
03/09/2005,07:14,1137.00,1138.25,1136.75,1138.25,1128,225
03/09/2005,07:15,1138.25,1138.50,1138.00,1138.25,360,352
03/09/2005,07:16,1138.25,1139.00,1138.25,1138.75,760,60
03/09/2005,07:17,1138.75,1139.00,1138.50,1138.50,223,518
03/09/2005,07:18,1138.75,1139.25,1138.75,1139.00,1071,166
03/09/2005,07:19,1139.25,1139.50,1139.00,1139.25,269,280
03/09/2005,07:20,1139.00,1139.25,1139.00,1139.25,427,5
03/09/2005,07:21,1139.00,1139.25,1139.00,1139.00,460,20
03/09/2005,07:22,1139.25,1139.25,1138.75,1138.75,112,200
03/09/2005,07:23,1138.75,1139.00,1138.75,1139.00,36,37
03/09/2005,07:24,1139.00,1139.00,1138.75,1138.75,132,194
03/09/2005,07:25,1138.75,1138.75,1138.50,1138.75,167,121
03/09/2005,07:26,1138.75,1138.75,1138.00,1138.25,425,392
03/09/2005,07:27,1138.00,1138.75,1138.00,1138.25,489,403
03/09/2005,07:28,1138.25,1138.50,1137.75,1138.25,294,416
03/09/2005,07:29,1138.00,1138.50,1138.00,1138.50,152,184
03/09/2005,07:30,1138.50,1138.75,1138.00,1138.25,97,287
03/09/2005,07:31,1138.25,1138.75,1138.00,1138.50,209,54
03/09/2005,07:32,1138.50,1138.75,1138.25,1138.75,468,222
03/09/2005,07:33,1138.75,1138.75,1138.50,1138.75,72,4
03/09/2005,07:34,1138.50,1138.50,1138.25,1138.50,52,438
03/09/2005,07:35,1138.50,1138.50,1138.00,1138.00,5,509
03/09/2005,07:36,1138.00,1138.00,1137.50,1138.00,281,318
03/09/2005,07:37,1138.00,1138.25,1138.00,1138.25,162,157
03/09/2005,07:38,1138.00,1138.25,1137.75,1138.00,72,252
03/09/2005,07:39,1138.00,1138.50,1137.75,1138.25,641,169
03/09/2005,07:40,1138.50,1138.50,1138.25,1138.50,23,7
03/09/2005,07:41,1138.50,1138.50,1138.25,1138.25,6,68
03/09/2005,07:42,1138.00,1138.25,1138.00,1138.25,53,154
03/09/2005,07:43,1138.25,1138.75,1137.75,1138.00,375,786
03/09/2005,07:44,1138.00,1138.25,1137.75,1138.00,362,495
03/09/2005,07:45,1138.00,1138.25,1138.00,1138.25,1,19
03/09/2005,07:46,1138.25,1138.50,1138.00,1138.25,205,2
03/09/2005,07:47,1138.50,1138.75,1138.00,1138.75,574,863
03/09/2005,07:48,1138.50,1138.75,1138.50,1138.50,20,115
03/09/2005,07:49,1138.50,1138.50,1138.50,1138.50,0,636
03/09/2005,07:50,1138.50,1139.00,1138.50,1139.00,145,14
03/09/2005,07:51,1138.75,1139.00,1138.50,1139.00,100,68
03/09/2005,07:52,1139.00,1139.25,1138.75,1139.00,311,314
03/09/2005,07:53,1139.00,1139.25,1138.75,1139.00,4,122
03/09/2005,07:54,1138.75,1139.25,1138.75,1139.25,260,1
03/09/2005,07:55,1139.25,1139.50,1139.00,1139.25,163,151
03/09/2005,07:56,1139.25,1139.25,1139.00,1139.25,119,7
03/09/2005,07:57,1139.25,1139.50,1139.00,1139.50,301,15
03/09/2005,07:58,1139.25,1139.50,1139.00,1139.25,235,153
03/09/2005,07:59,1139.25,1139.25,1139.00,1139.00,2,167
03/09/2005,08:00,1139.25,1139.25,1139.25,1139.25,28,0
03/09/2005,08:01,1139.25,1139.50,1139.00,1139.25,165,90
03/09/2005,08:02,1139.25,1139.50,1139.25,1139.25,111,129
03/09/2005,08:03,1139.25,1139.25,1139.25,1139.25,0,374
03/09/2005,08:04,1139.25,1139.25,1139.25,1139.25,0,170
03/09/2005,08:05,1139.25,1139.50,1139.25,1139.50,215,37
03/09/2005,08:06,1139.50,1139.75,1139.50,1139.50,498,50
03/09/2005,08:07,1139.75,1139.75,1139.50,1139.50,62,203
03/09/2005,08:08,1139.50,1139.50,1139.25,1139.50,62,82
03/09/2005,08:09,1139.50,1139.75,1139.25,1139.50,129,26
03/09/2005,08:10,1139.50,1139.75,1139.50,1139.75,60,320
03/09/2005,08:11,1139.50,1139.75,1139.25,1139.50,97,152
03/09/2005,08:12,1139.50,1139.75,1139.50,1139.75,191,230
03/09/2005,08:13,1139.75,1139.75,1139.50,1139.50,2,31
03/09/2005,08:14,1139.75,1139.75,1139.25,1139.50,63,202
03/09/2005,08:15,1139.25,1139.50,1139.00,1139.00,31,441
03/09/2005,08:16,1139.00,1139.25,1138.75,1139.25,194,148
03/09/2005,08:17,1139.00,1139.25,1139.00,1139.25,1,139
03/09/2005,08:18,1139.00,1139.25,1139.00,1139.00,1,31
03/09/2005,08:19,1139.00,1139.25,1138.75,1139.25,7,22
03/09/2005,08:20,1139.25,1139.50,1139.25,1139.50,188,42
03/09/2005,08:21,1139.25,1139.50,1139.00,1139.25,42,42
03/09/2005,08:22,1139.25,1139.25,1139.25,1139.25,10,0
03/09/2005,08:23,1139.25,1139.25,1139.25,1139.25,10,0
03/09/2005,08:24,1139.25,1139.25,1139.00,1139.00,10,18
03/09/2005,08:25,1139.25,1139.25,1139.00,1139.25,61,1
03/09/2005,08:26,1139.25,1139.25,1139.00,1139.25,131,110
03/09/2005,08:27,1139.25,1139.50,1139.25,1139.25,16,53
03/09/2005,08:28,1139.25,1139.50,1139.00,1139.00,74,909
03/09/2005,08:29,1139.25,1139.50,1139.00,1139.25,50,31
03/09/2005,08:30,1139.25,1140.00,1139.25,1139.50,952,209
03/09/2005,08:31,1139.75,1140.50,1139.50,1139.75,3661,2723
03/09/2005,08:32,1139.75,1140.00,1139.50,1139.75,710,474
03/09/2005,08:33,1139.50,1140.00,1139.25,1139.75,692,879
03/09/2005,08:34,1139.75,1140.25,1139.75,1140.00,971,465
03/09/2005,08:35,1140.00,1140.25,1139.50,1139.75,988,1738
03/09/2005,08:36,1140.00,1140.50,1139.75,1140.50,2543,328
03/09/2005,08:37,1140.50,1140.75,1140.25,1140.50,1406,1255
03/09/2005,08:38,1140.50,1141.00,1140.25,1140.75,1067,930
03/09/2005,08:39,1140.50,1141.75,1140.50,1141.50,3987,783
03/09/2005,08:40,1141.75,1141.75,1140.75,1141.25,1303,1859
03/09/2005,08:41,1141.25,1141.50,1140.75,1140.75,1666,1909
03/09/2005,08:42,1140.75,1141.00,1139.75,1140.25,1404,4030
03/09/2005,08:43,1140.00,1140.25,1139.75,1140.00,1503,1304
03/09/2005,08:44,1140.00,1140.25,1139.75,1140.25,842,804
03/09/2005,08:45,1140.00,1140.50,1140.00,1140.50,1200,1445
03/09/2005,08:46,1140.50,1140.75,1139.50,1139.75,980,2833
03/09/2005,08:47,1140.00,1140.00,1139.50,1139.75,715,1467
03/09/2005,08:48,1139.50,1139.75,1138.75,1138.75,819,3482
03/09/2005,08:49,1138.75,1139.25,1138.75,1138.75,1413,2897
03/09/2005,08:50,1138.75,1139.00,1138.75,1139.00,1266,1596
03/09/2005,08:51,1139.00,1139.25,1139.00,1139.25,972,2165
03/09/2005,08:52,1139.25,1139.50,1138.50,1139.50,2229,1895
03/09/2005,08:53,1139.50,1139.50,1138.75,1139.00,605,1807
03/09/2005,08:54,1139.00,1139.25,1138.00,1138.25,3224,4445
03/09/2005,08:55,1138.25,1138.75,1138.00,1138.25,1992,516
03/09/2005,08:56,1138.50,1139.00,1138.00,1139.00,1837,610
03/09/2005,08:57,1139.00,1139.25,1138.75,1139.00,1407,514
03/09/2005,08:58,1139.00,1139.25,1138.50,1138.75,175,1131
03/09/2005,08:59,1138.75,1138.75,1138.25,1138.25,378,1207
03/09/2005,09:00,1138.25,1138.50,1138.00,1138.00,397,2077
03/09/2005,09:01,1138.00,1138.00,1137.25,1138.00,1328,4527
03/09/2005,09:02,1138.00,1138.00,1137.50,1138.00,563,771
03/09/2005,09:03,1137.75,1138.25,1137.75,1138.00,1110,1613
03/09/2005,09:04,1138.00,1138.50,1137.75,1138.50,1657,971
03/09/2005,09:05,1138.50,1138.75,1138.25,1138.50,2229,1251
03/09/2005,09:06,1138.50,1138.75,1138.25,1138.25,52,1666
03/09/2005,09:07,1138.25,1138.50,1137.50,1137.50,644,2443
03/09/2005,09:08,1137.75,1138.25,1137.50,1138.00,1958,1394
03/09/2005,09:09,1137.75,1138.00,1137.00,1137.00,702,3392
03/09/2005,09:10,1137.00,1137.50,1136.75,1137.00,2112,2402
03/09/2005,09:11,1137.00,1137.25,1136.50,1136.75,1040,2887
03/09/2005,09:12,1137.00,1137.25,1136.50,1136.75,2742,2506
03/09/2005,09:13,1136.75,1137.25,1136.75,1137.00,906,1877
03/09/2005,09:14,1137.25,1137.75,1137.00,1137.25,3555,1294
03/09/2005,09:15,1137.50,1138.25,1137.25,1138.25,2066,871
03/09/2005,09:16,1138.25,1138.25,1138.00,1138.25,175,1441
03/09/2005,09:17,1138.25,1138.50,1138.00,1138.25,2258,573
03/09/2005,09:18,1138.25,1138.25,1137.75,1137.75,333,1108
03/09/2005,09:19,1138.00,1138.00,1137.75,1137.75,180,865
03/09/2005,09:20,1138.00,1138.25,1137.75,1137.75,1504,271
03/09/2005,09:21,1137.75,1138.00,1137.50,1137.75,1045,1181
03/09/2005,09:22,1138.00,1138.00,1137.75,1138.00,48,57
03/09/2005,09:23,1138.00,1138.00,1137.75,1138.00,2212,971
03/09/2005,09:24,1137.75,1138.25,1137.75,1138.00,2705,165
03/09/2005,09:25,1138.00,1138.25,1138.00,1138.25,241,190
03/09/2005,09:26,1138.25,1138.25,1137.75,1137.75,1097,1309
03/09/2005,09:27,1137.75,1138.25,1137.75,1137.75,1561,2209
03/09/2005,09:28,1138.00,1138.25,1137.50,1138.00,941,910
03/09/2005,09:29,1138.00,1138.25,1138.00,1138.25,259,61
03/09/2005,09:30,1138.25,1139.50,1138.00,1139.00,6572,2391
03/09/2005,09:31,1139.25,1140.00,1138.75,1140.00,7058,3205
03/09/2005,09:32,1140.00,1141.25,1139.75,1141.00,10846,7460
03/09/2005,09:33,1141.25,1141.25,1140.50,1140.75,2973,2410
03/09/2005,09:34,1140.75,1140.75,1139.75,1139.75,1778,3523
03/09/2005,09:35,1140.00,1140.25,1139.75,1140.00,1127,833
03/09/2005,09:36,1140.00,1140.25,1139.50,1140.00,1711,1318
03/09/2005,09:37,1140.25,1140.75,1140.25,1140.50,3186,1273
03/09/2005,09:38,1140.50,1140.75,1140.25,1140.50,596,1409
03/09/2005,09:39,1140.50,1141.25,1140.50,1141.25,1699,325
03/09/2005,09:40,1141.25,1141.25,1140.50,1140.50,897,1657
03/09/2005,09:41,1140.50,1140.75,1139.75,1139.75,970,3599
03/09/2005,09:42,1139.75,1140.25,1139.50,1139.75,1010,1468
03/09/2005,09:43,1139.75,1140.25,1139.50,1139.75,1260,1441
03/09/2005,09:44,1139.75,1141.25,1139.75,1140.75,4912,1877
03/09/2005,09:45,1140.75,1140.75,1140.00,1140.00,974,1762
03/09/2005,09:46,1140.25,1140.75,1139.75,1140.75,3936,566
03/09/2005,09:47,1140.75,1141.00,1140.50,1140.75,1167,1258
03/09/2005,09:48,1140.75,1142.50,1140.50,1142.25,9028,3394
03/09/2005,09:49,1142.25,1143.00,1142.00,1142.50,5808,3049
03/09/2005,09:50,1142.75,1142.75,1142.25,1142.50,2016,1297
03/09/2005,09:51,1142.50,1143.00,1142.25,1142.75,2158,693
03/09/2005,09:52,1142.75,1143.00,1142.25,1142.50,1968,4397
03/09/2005,09:53,1142.50,1142.75,1142.00,1142.25,1523,1748
03/09/2005,09:54,1142.25,1142.75,1141.25,1141.25,1062,3824
03/09/2005,09:55,1141.25,1141.75,1141.25,1141.75,1387,293
03/09/2005,09:56,1141.75,1141.75,1141.50,1141.50,3235,934
03/09/2005,09:57,1141.75,1141.75,1141.25,1141.50,938,1986
03/09/2005,09:58,1141.50,1141.75,1141.50,1141.75,818,100
03/09/2005,09:59,1141.75,1142.00,1141.50,1141.75,1918,1771
03/09/2005,10:00,1141.75,1141.75,1140.75,1141.25,1494,4084
03/09/2005,10:01,1141.25,1141.50,1141.00,1141.25,1013,860
03/09/2005,10:02,1141.25,1141.50,1140.75,1141.25,956,1097
03/09/2005,10:03,1141.50,1141.50,1140.75,1141.00,817,1104
03/09/2005,10:04,1141.00,1141.25,1140.75,1141.25,510,1257
03/09/2005,10:05,1141.00,1141.25,1141.00,1141.00,265,840
03/09/2005,10:06,1141.00,1141.25,1140.75,1141.00,376,610
03/09/2005,10:07,1141.25,1142.25,1141.25,1141.50,2389,984
03/09/2005,10:08,1141.50,1142.00,1141.50,1141.50,454,830
03/09/2005,10:09,1141.50,1141.50,1141.00,1141.25,234,559
03/09/2005,10:10,1141.25,1141.25,1140.25,1140.75,1237,3612
03/09/2005,10:11,1140.50,1140.75,1140.25,1140.75,1226,1429
03/09/2005,10:12,1140.50,1140.75,1140.25,1140.75,588,572
03/09/2005,10:13,1140.50,1140.75,1140.00,1140.25,149,2014
03/09/2005,10:14,1140.25,1140.50,1140.25,1140.25,447,722
03/09/2005,10:15,1140.25,1140.50,1140.00,1140.50,862,531
03/09/2005,10:16,1140.50,1140.75,1140.00,1140.00,239,765
03/09/2005,10:17,1140.00,1140.25,1140.00,1140.25,1208,475
03/09/2005,10:18,1140.00,1140.25,1139.00,1139.25,790,4164
03/09/2005,10:19,1139.25,1139.75,1139.00,1139.50,959,1161
03/09/2005,10:20,1139.50,1140.00,1139.25,1139.75,807,283
03/09/2005,10:21,1140.00,1140.25,1139.75,1140.00,678,258
03/09/2005,10:22,1139.75,1140.00,1139.75,1140.00,43,427
03/09/2005,10:23,1140.00,1140.00,1139.50,1139.50,15,661
03/09/2005,10:24,1139.75,1140.00,1139.50,1140.00,340,618
03/09/2005,10:25,1139.75,1140.50,1139.75,1140.25,1140,1496
03/09/2005,10:26,1140.25,1140.50,1140.00,1140.50,752,1025
03/09/2005,10:27,1140.25,1141.00,1140.25,1141.00,1286,190
03/09/2005,10:28,1140.75,1141.00,1140.25,1140.50,199,628
03/09/2005,10:29,1140.50,1140.75,1140.25,1140.50,544,507
03/09/2005,10:30,1140.50,1140.75,1139.75,1140.00,507,1657
03/09/2005,10:31,1140.00,1140.25,1139.75,1140.25,1246,491
03/09/2005,10:32,1140.25,1140.25,1139.75,1139.75,427,483
03/09/2005,10:33,1139.75,1140.25,1139.75,1140.25,1345,603
03/09/2005,10:34,1140.25,1140.50,1140.00,1140.00,872,593
03/09/2005,10:35,1140.25,1140.50,1140.00,1140.50,611,331
03/09/2005,10:36,1140.25,1141.00,1140.25,1140.75,1503,378
03/09/2005,10:37,1140.75,1141.00,1140.25,1140.25,23,780
03/09/2005,10:38,1140.25,1140.50,1140.25,1140.50,23,437
03/09/2005,10:39,1140.25,1140.75,1140.25,1140.75,781,65
03/09/2005,10:40,1140.75,1141.00,1140.50,1140.50,269,392
03/09/2005,10:41,1140.75,1140.75,1140.25,1140.25,189,457
03/09/2005,10:42,1140.25,1140.25,1139.75,1140.00,106,604
03/09/2005,10:43,1140.00,1140.25,1139.75,1139.75,37,478
03/09/2005,10:44,1140.00,1140.00,1139.50,1140.00,346,1011
03/09/2005,10:45,1140.00,1140.25,1139.75,1140.00,713,296
03/09/2005,10:46,1140.00,1140.25,1140.00,1140.25,15,794
03/09/2005,10:47,1140.00,1140.25,1140.00,1140.25,279,172
03/09/2005,10:48,1140.25,1140.50,1140.00,1140.25,249,72
03/09/2005,10:49,1140.50,1140.50,1140.25,1140.25,64,300
03/09/2005,10:50,1140.25,1140.25,1140.00,1140.00,64,117
03/09/2005,10:51,1140.25,1140.25,1140.00,1140.00,71,129
03/09/2005,10:52,1140.25,1140.25,1140.00,1140.25,341,4
03/09/2005,10:53,1140.25,1140.25,1139.25,1139.50,203,1553
03/09/2005,10:54,1139.50,1139.75,1139.25,1139.75,421,336
03/09/2005,10:55,1139.50,1139.75,1139.50,1139.50,18,264
03/09/2005,10:56,1139.50,1140.00,1139.50,1140.00,1617,76
03/09/2005,10:57,1140.00,1140.25,1139.75,1140.00,678,46
03/09/2005,10:58,1140.00,1140.00,1139.75,1139.75,34,124
03/09/2005,10:59,1139.75,1140.00,1139.50,1139.50,9,168
03/09/2005,11:00,1139.75,1139.75,1139.50,1139.75,161,63
03/09/2005,11:01,1139.75,1139.75,1139.00,1139.00,279,2129
03/09/2005,11:02,1139.00,1139.25,1138.50,1139.00,1517,2259
03/09/2005,11:03,1139.00,1139.00,1138.00,1138.00,1040,4035
03/09/2005,11:04,1138.00,1138.50,1137.75,1138.50,1333,1607
03/09/2005,11:05,1138.50,1138.50,1138.00,1138.25,565,562
03/09/2005,11:06,1138.00,1138.50,1137.75,1138.25,633,870
03/09/2005,11:07,1138.25,1138.75,1138.00,1138.50,691,569
03/09/2005,11:08,1138.50,1138.50,1138.25,1138.50,697,101
03/09/2005,11:09,1138.50,1138.50,1138.25,1138.50,105,430
03/09/2005,11:10,1138.50,1138.50,1138.00,1138.50,340,423
03/09/2005,11:11,1138.25,1138.75,1138.25,1138.75,260,39
03/09/2005,11:12,1138.75,1139.00,1138.50,1138.75,866,234
03/09/2005,11:13,1138.75,1139.00,1138.50,1138.75,230,358
03/09/2005,11:14,1139.00,1139.25,1138.75,1138.75,854,208
03/09/2005,11:15,1139.00,1139.00,1138.50,1138.75,130,204
03/09/2005,11:16,1138.50,1138.75,1138.00,1138.25,301,1523
03/09/2005,11:17,1138.25,1138.25,1137.50,1137.50,729,2778
03/09/2005,11:18,1137.50,1137.75,1137.00,1137.25,401,3519
03/09/2005,11:19,1137.25,1138.00,1137.00,1138.00,1781,757
03/09/2005,11:20,1138.00,1138.25,1137.75,1138.00,1308,415
03/09/2005,11:21,1138.25,1138.50,1138.00,1138.00,847,515
03/09/2005,11:22,1138.25,1138.25,1138.00,1138.00,174,86
03/09/2005,11:23,1138.00,1138.25,1137.75,1138.25,282,656
03/09/2005,11:24,1138.00,1138.25,1137.75,1138.00,257,749
03/09/2005,11:25,1137.75,1138.00,1137.25,1137.50,257,1758
03/09/2005,11:26,1137.25,1137.75,1137.25,1137.50,1069,1308
03/09/2005,11:27,1137.50,1138.00,1137.50,1137.50,282,590
03/09/2005,11:28,1137.75,1137.75,1137.50,1137.50,296,429
03/09/2005,11:29,1137.50,1137.75,1137.25,1137.50,202,335
03/09/2005,11:30,1137.50,1138.00,1137.50,1138.00,663,206
03/09/2005,11:31,1137.75,1138.25,1137.75,1138.00,1103,313
03/09/2005,11:32,1138.00,1138.50,1138.00,1138.25,522,507
03/09/2005,11:33,1138.25,1138.50,1138.00,1138.25,195,369
03/09/2005,11:34,1138.50,1138.75,1138.25,1138.50,445,225
03/09/2005,11:35,1138.75,1138.75,1138.25,1138.25,256,225
03/09/2005,11:36,1138.25,1138.50,1138.00,1138.25,38,299
03/09/2005,11:37,1138.25,1138.50,1138.00,1138.50,135,206
03/09/2005,11:38,1138.50,1138.50,1138.25,1138.25,10,182
03/09/2005,11:39,1138.25,1138.25,1137.75,1138.00,7,574
03/09/2005,11:40,1138.00,1138.50,1137.75,1138.50,800,106
03/09/2005,11:41,1138.50,1138.50,1138.00,1138.00,22,270
03/09/2005,11:42,1138.00,1138.25,1137.75,1137.75,19,988
03/09/2005,11:43,1137.75,1138.00,1137.50,1137.50,299,1319
03/09/2005,11:44,1137.50,1137.50,1137.00,1137.25,290,1292
03/09/2005,11:45,1137.25,1137.50,1137.25,1137.25,8,121
03/09/2005,11:46,1137.50,1137.75,1137.25,1137.75,709,71
03/09/2005,11:47,1137.75,1138.00,1137.50,1137.75,393,130
03/09/2005,11:48,1137.75,1137.75,1137.25,1137.50,110,534
03/09/2005,11:49,1137.50,1137.50,1137.25,1137.50,63,90
03/09/2005,11:50,1137.50,1137.75,1137.25,1137.50,264,443
03/09/2005,11:51,1137.25,1137.50,1137.00,1137.00,138,1966
03/09/2005,11:52,1137.00,1137.25,1136.00,1136.00,708,6153
03/09/2005,11:53,1136.00,1136.25,1134.50,1134.50,2306,8875
03/09/2005,11:54,1134.75,1135.75,1134.50,1135.50,2985,2116
03/09/2005,11:55,1135.50,1135.75,1135.25,1135.25,337,1608
03/09/2005,11:56,1135.25,1135.50,1135.00,1135.25,663,867
03/09/2005,11:57,1135.25,1135.50,1134.75,1134.75,212,2581
03/09/2005,11:58,1134.75,1135.00,1134.00,1134.00,1178,4300
03/09/2005,11:59,1134.00,1134.50,1133.50,1133.75,1481,3518
03/09/2005,12:00,1134.00,1134.00,1133.50,1133.75,935,1597
03/09/2005,12:01,1133.75,1134.75,1133.50,1134.50,3142,389
03/09/2005,12:02,1134.75,1134.75,1134.50,1134.75,1255,703
03/09/2005,12:03,1134.75,1135.25,1134.50,1134.75,2798,1806
03/09/2005,12:04,1135.00,1135.25,1134.75,1135.25,781,191
03/09/2005,12:05,1135.00,1135.75,1135.00,1135.25,993,857
03/09/2005,12:06,1135.25,1135.50,1134.50,1135.00,745,1729
03/09/2005,12:07,1135.00,1135.25,1134.75,1134.75,36,425
03/09/2005,12:08,1134.75,1135.25,1134.75,1135.00,412,46
03/09/2005,12:09,1135.00,1135.25,1135.00,1135.25,106,200
03/09/2005,12:10,1135.25,1135.75,1135.00,1135.75,2064,94
03/09/2005,12:11,1135.50,1135.75,1135.25,1135.50,394,1040
03/09/2005,12:12,1135.50,1135.75,1135.25,1135.50,512,188
03/09/2005,12:13,1135.50,1136.00,1135.50,1135.75,758,110
03/09/2005,12:14,1135.75,1136.25,1135.75,1136.00,1008,262
03/09/2005,12:15,1136.00,1136.00,1135.50,1135.50,628,1023
03/09/2005,12:16,1135.50,1136.00,1135.50,1135.75,402,198
03/09/2005,12:17,1135.75,1136.00,1135.25,1135.50,324,1104
03/09/2005,12:18,1135.50,1136.25,1135.50,1136.00,1775,141
03/09/2005,12:19,1136.25,1136.25,1136.00,1136.25,155,194
03/09/2005,12:20,1136.25,1136.25,1135.50,1135.50,658,1034
03/09/2005,12:21,1135.50,1136.25,1135.50,1136.25,316,211
03/09/2005,12:22,1136.25,1136.50,1136.00,1136.25,876,1114
03/09/2005,12:23,1136.25,1136.25,1135.75,1136.00,582,919
03/09/2005,12:24,1136.25,1136.25,1136.00,1136.00,222,80
03/09/2005,12:25,1136.25,1136.25,1135.75,1135.75,147,488
03/09/2005,12:26,1135.75,1136.00,1135.75,1136.00,98,166
03/09/2005,12:27,1136.00,1136.00,1135.50,1135.50,350,860
03/09/2005,12:28,1135.50,1135.75,1135.25,1135.50,484,840
03/09/2005,12:29,1135.50,1136.00,1135.50,1135.75,219,272
03/09/2005,12:30,1135.75,1136.00,1135.75,1135.75,17,277
03/09/2005,12:31,1135.75,1135.75,1135.50,1135.75,134,447
03/09/2005,12:32,1135.75,1136.00,1134.75,1135.25,525,2193
03/09/2005,12:33,1135.00,1135.75,1135.00,1135.75,1518,601
03/09/2005,12:34,1136.00,1136.25,1135.75,1136.00,1205,108
03/09/2005,12:35,1136.00,1136.00,1135.75,1135.75,125,149
03/09/2005,12:36,1135.75,1136.00,1135.50,1135.75,18,274
03/09/2005,12:37,1135.50,1135.75,1135.25,1135.25,9,352
03/09/2005,12:38,1135.25,1135.50,1135.00,1135.25,43,655
03/09/2005,12:39,1135.25,1135.25,1135.00,1135.25,48,47
03/09/2005,12:40,1135.25,1135.50,1135.00,1135.25,640,500
03/09/2005,12:41,1135.25,1135.50,1134.50,1134.50,292,2856
03/09/2005,12:42,1134.50,1135.00,1134.25,1134.75,548,1105
03/09/2005,12:43,1134.75,1135.75,1134.75,1135.25,1246,231
03/09/2005,12:44,1135.50,1135.50,1135.00,1135.25,520,310
03/09/2005,12:45,1135.00,1135.50,1135.00,1135.50,416,62
03/09/2005,12:46,1135.25,1135.50,1135.25,1135.25,21,128
03/09/2005,12:47,1135.25,1135.50,1135.00,1135.00,27,945
03/09/2005,12:48,1135.00,1135.25,1135.00,1135.00,31,476
03/09/2005,12:49,1135.00,1135.25,1135.00,1135.00,145,558
03/09/2005,12:50,1135.00,1135.50,1135.00,1135.50,76,341
03/09/2005,12:51,1135.25,1135.50,1135.00,1135.00,321,420
03/09/2005,12:52,1135.25,1135.50,1135.00,1135.25,92,530
03/09/2005,12:53,1135.25,1135.50,1134.50,1134.50,196,1976
03/09/2005,12:54,1134.75,1134.75,1134.50,1134.75,186,233
03/09/2005,12:55,1134.75,1135.25,1134.75,1135.00,1230,51
03/09/2005,12:56,1135.00,1136.00,1135.00,1135.75,2174,416
03/09/2005,12:57,1136.00,1136.00,1135.50,1135.75,366,688
03/09/2005,12:58,1135.75,1136.00,1135.50,1135.75,363,497
03/09/2005,12:59,1135.75,1135.75,1135.50,1135.75,371,139
03/09/2005,13:00,1135.75,1136.00,1135.25,1136.00,607,999
03/09/2005,13:01,1135.75,1136.50,1135.50,1136.25,1748,895
03/09/2005,13:02,1136.25,1137.75,1136.00,1137.50,4394,1249
03/09/2005,13:03,1137.50,1138.50,1137.25,1138.50,3791,1869
03/09/2005,13:04,1138.50,1138.50,1137.25,1137.25,412,2916
03/09/2005,13:05,1137.25,1137.50,1137.00,1137.25,495,1350
03/09/2005,13:06,1137.25,1137.50,1136.75,1137.00,892,1060
03/09/2005,13:07,1137.25,1137.25,1136.75,1137.00,423,339
03/09/2005,13:08,1137.25,1137.50,1137.00,1137.00,1057,1247
03/09/2005,13:09,1137.00,1137.25,1136.50,1136.75,518,1310
03/09/2005,13:10,1136.50,1137.00,1136.25,1136.75,552,289
03/09/2005,13:11,1137.00,1137.25,1136.75,1137.00,424,143
03/09/2005,13:12,1137.00,1137.00,1136.25,1136.50,54,1319
03/09/2005,13:13,1136.50,1136.75,1136.25,1136.50,935,224
03/09/2005,13:14,1136.50,1136.75,1136.25,1136.50,459,97
03/09/2005,13:15,1136.25,1136.25,1135.50,1135.50,585,2171
03/09/2005,13:16,1135.75,1136.50,1135.50,1136.25,859,375
03/09/2005,13:17,1136.00,1136.25,1135.50,1135.50,347,783
03/09/2005,13:18,1135.50,1135.75,1135.25,1135.50,591,926
03/09/2005,13:19,1135.50,1135.75,1135.50,1135.50,309,185
03/09/2005,13:20,1135.50,1136.00,1135.25,1136.00,1170,254
03/09/2005,13:21,1136.00,1136.50,1135.50,1135.50,228,903
03/09/2005,13:22,1135.50,1136.00,1135.50,1135.75,721,93
03/09/2005,13:23,1136.00,1136.25,1135.75,1135.75,235,363
03/09/2005,13:24,1135.75,1135.75,1134.50,1134.75,663,3860
03/09/2005,13:25,1134.75,1135.25,1134.75,1134.75,1237,1021
03/09/2005,13:26,1135.00,1135.00,1134.00,1134.25,948,2939
03/09/2005,13:27,1134.25,1134.25,1133.75,1134.00,1182,1411
03/09/2005,13:28,1134.25,1134.25,1133.00,1134.00,2358,5200
03/09/2005,13:29,1134.00,1134.25,1133.50,1134.25,2123,1365
03/09/2005,13:30,1134.00,1134.75,1134.00,1134.75,1795,202
03/09/2005,13:31,1134.75,1135.50,1134.50,1135.25,3593,2956
03/09/2005,13:32,1135.50,1135.50,1134.75,1135.00,193,1185
03/09/2005,13:33,1135.00,1135.00,1134.25,1134.50,1078,1093
03/09/2005,13:34,1134.75,1135.00,1134.50,1134.75,431,154
03/09/2005,13:35,1135.00,1135.25,1134.75,1135.00,361,696
03/09/2005,13:36,1135.25,1135.75,1135.00,1135.75,1908,121
03/09/2005,13:37,1135.75,1135.75,1135.00,1135.25,237,1902
03/09/2005,13:38,1135.25,1136.00,1134.75,1135.75,1649,1193
03/09/2005,13:39,1135.50,1135.75,1134.50,1134.75,1375,3062
03/09/2005,13:40,1134.75,1135.00,1134.75,1134.75,995,115
03/09/2005,13:41,1135.00,1136.50,1134.75,1136.25,4474,1210
03/09/2005,13:42,1136.25,1136.50,1136.00,1136.25,743,601
03/09/2005,13:43,1136.00,1136.25,1135.75,1136.25,433,342
03/09/2005,13:44,1136.25,1136.50,1136.00,1136.25,425,199
03/09/2005,13:45,1136.25,1136.50,1136.00,1136.00,59,175
03/09/2005,13:46,1136.00,1136.00,1135.50,1135.50,182,378
03/09/2005,13:47,1135.75,1135.75,1135.25,1135.25,599,475
03/09/2005,13:48,1135.50,1135.75,1135.25,1135.50,516,55
03/09/2005,13:49,1135.75,1135.75,1135.25,1135.50,364,364
03/09/2005,13:50,1135.50,1136.00,1135.50,1135.50,279,137
03/09/2005,13:51,1135.75,1135.75,1135.25,1135.50,234,409
03/09/2005,13:52,1135.25,1135.75,1135.25,1135.75,350,330
03/09/2005,13:53,1135.75,1135.75,1135.50,1135.75,18,100
03/09/2005,13:54,1135.75,1135.75,1135.50,1135.75,57,248
03/09/2005,13:55,1135.75,1135.75,1135.50,1135.75,171,272
03/09/2005,13:56,1135.75,1135.75,1135.25,1135.50,437,427
03/09/2005,13:57,1135.50,1135.50,1135.25,1135.50,163,195
03/09/2005,13:58,1135.50,1135.75,1135.25,1135.25,132,146
03/09/2005,13:59,1135.50,1135.75,1135.50,1135.75,373,13
03/09/2005,14:00,1135.75,1136.00,1135.50,1135.50,221,523
03/09/2005,14:01,1135.25,1135.75,1135.25,1135.50,470,246
03/09/2005,14:02,1135.50,1135.50,1134.75,1134.75,98,2627
03/09/2005,14:03,1134.75,1135.00,1134.00,1134.25,1036,2822
03/09/2005,14:04,1134.25,1134.25,1133.75,1134.25,2193,1004
03/09/2005,14:05,1134.25,1135.00,1134.25,1135.00,1340,240
03/09/2005,14:06,1134.75,1135.50,1134.75,1135.25,2107,186
03/09/2005,14:07,1135.25,1135.25,1135.00,1135.00,969,29
03/09/2005,14:08,1135.00,1135.25,1134.75,1135.00,552,706
03/09/2005,14:09,1135.00,1135.25,1134.25,1134.75,832,1065
03/09/2005,14:10,1134.75,1135.00,1134.50,1134.75,218,232
03/09/2005,14:11,1135.00,1135.50,1134.50,1135.50,1374,309
03/09/2005,14:12,1135.50,1135.50,1135.00,1135.25,342,533
03/09/2005,14:13,1135.25,1135.25,1133.75,1133.75,224,2364
03/09/2005,14:14,1134.00,1134.00,1133.25,1133.25,712,4064
03/09/2005,14:15,1133.25,1133.50,1132.75,1133.00,1663,5418
03/09/2005,14:16,1133.00,1133.00,1132.25,1133.00,3295,3909
03/09/2005,14:17,1133.00,1133.00,1132.50,1132.50,973,1344
03/09/2005,14:18,1132.75,1133.00,1132.50,1132.75,1599,177
03/09/2005,14:19,1132.75,1133.00,1132.50,1132.75,616,1030
03/09/2005,14:20,1132.50,1133.00,1132.25,1133.00,1553,1921
03/09/2005,14:21,1133.00,1133.75,1133.00,1133.50,4033,548
03/09/2005,14:22,1133.50,1133.75,1133.00,1133.00,1235,1816
03/09/2005,14:23,1133.00,1133.50,1133.00,1133.25,867,750
03/09/2005,14:24,1133.25,1133.75,1133.00,1133.50,2077,362
03/09/2005,14:25,1133.75,1133.75,1133.25,1133.50,653,410
03/09/2005,14:26,1133.50,1133.50,1133.25,1133.25,838,116
03/09/2005,14:27,1133.25,1133.75,1133.25,1133.50,461,508
03/09/2005,14:28,1133.50,1133.75,1133.25,1133.75,1316,89
03/09/2005,14:29,1133.75,1134.25,1133.50,1134.00,2129,790
03/09/2005,14:30,1134.25,1134.25,1134.00,1134.00,856,1079
03/09/2005,14:31,1134.25,1134.25,1133.75,1134.00,1081,1837
03/09/2005,14:32,1134.00,1134.00,1133.75,1134.00,141,254
03/09/2005,14:33,1134.00,1134.00,1133.75,1133.75,170,270
03/09/2005,14:34,1133.75,1134.00,1133.50,1133.50,64,1261
03/09/2005,14:35,1133.50,1133.75,1133.00,1133.25,1825,1624
03/09/2005,14:36,1133.25,1133.50,1133.00,1133.25,611,745
03/09/2005,14:37,1133.00,1133.25,1133.00,1133.00,451,1040
03/09/2005,14:38,1133.25,1133.25,1132.75,1133.00,1274,584
03/09/2005,14:39,1133.00,1133.25,1132.75,1133.00,300,923
03/09/2005,14:40,1133.25,1133.25,1133.00,1133.00,18,291
03/09/2005,14:41,1133.00,1133.00,1131.75,1131.75,1689,4931
03/09/2005,14:42,1132.00,1132.00,1131.25,1131.75,1674,2053
03/09/2005,14:43,1131.50,1131.75,1130.75,1130.75,184,3527
03/09/2005,14:44,1131.00,1131.25,1130.75,1131.00,1270,2156
03/09/2005,14:45,1131.00,1131.75,1131.00,1131.75,3306,802
03/09/2005,14:46,1131.50,1131.75,1131.50,1131.75,247,926
03/09/2005,14:47,1131.75,1131.75,1131.25,1131.25,478,1157
03/09/2005,14:48,1131.50,1131.50,1131.00,1131.25,692,1427
03/09/2005,14:49,1131.25,1131.25,1130.25,1130.25,425,2827
03/09/2005,14:50,1130.50,1130.50,1129.75,1130.00,1118,4445
03/09/2005,14:51,1130.25,1130.25,1129.50,1130.25,2456,3052
03/09/2005,14:52,1130.00,1130.50,1130.00,1130.50,1509,1600
03/09/2005,14:53,1130.25,1130.75,1130.25,1130.75,1052,420
03/09/2005,14:54,1130.75,1131.00,1130.25,1131.00,2638,628
03/09/2005,14:55,1131.00,1131.25,1130.75,1131.00,1357,584
03/09/2005,14:56,1131.00,1131.00,1130.25,1130.50,891,3641
03/09/2005,14:57,1130.50,1130.50,1130.25,1130.50,1877,204
03/09/2005,14:58,1130.25,1130.75,1130.25,1130.75,3018,105
03/09/2005,14:59,1130.75,1131.00,1130.50,1130.75,352,2214
03/09/2005,15:00,1130.75,1130.75,1130.00,1130.00,963,4148
03/09/2005,15:01,1130.25,1130.50,1129.75,1130.25,2866,3495
03/09/2005,15:02,1130.25,1130.25,1129.75,1130.25,1847,2771
03/09/2005,15:03,1130.25,1130.25,1130.00,1130.25,537,559
03/09/2005,15:04,1130.00,1130.25,1129.75,1130.00,2410,1963
03/09/2005,15:05,1130.00,1130.50,1130.00,1130.50,2098,843
03/09/2005,15:06,1130.25,1130.75,1130.25,1130.50,1370,450
03/09/2005,15:07,1130.75,1130.75,1130.50,1130.50,427,1563
03/09/2005,15:08,1130.50,1130.50,1130.00,1130.25,821,1165
03/09/2005,15:09,1130.25,1130.50,1130.00,1130.25,145,532
03/09/2005,15:10,1130.25,1130.50,1130.00,1130.00,1039,765
03/09/2005,15:11,1130.25,1130.50,1129.75,1130.00,1049,3469
03/09/2005,15:12,1130.00,1130.00,1129.75,1129.75,2839,226
03/09/2005,15:13,1130.00,1130.00,1129.50,1129.75,447,1486
03/09/2005,15:14,1129.50,1130.00,1129.50,1129.75,2498,85
03/09/2005,15:15,1129.75,1130.50,1129.50,1129.75,4559,4084
03/09/2005,15:16,1129.75,1129.75,1129.50,1129.50,0,85
03/09/2005,15:31,1130.25,1130.25,1129.50,1129.50,1,1
03/09/2005,15:33,1130.50,1130.50,1130.50,1130.50,3,0
03/09/2005,15:36,1130.50,1130.50,1130.50,1130.50,3,0
03/09/2005,15:42,1130.75,1130.75,1130.75,1130.75,2,0
03/09/2005,15:43,1130.50,1130.50,1130.50,1130.50,0,3
03/09/2005,15:44,1130.50,1130.50,1130.50,1130.50,0,1
03/09/2005,15:45,1130.50,1130.50,1130.50,1130.50,0,4
03/09/2005,15:49,1130.50,1130.50,1130.50,1130.50,0,5
03/09/2005,15:50,1130.50,1130.50,1130.25,1130.25,0,6
03/09/2005,15:55,1130.00,1130.00,1130.00,1130.00,0,4
03/09/2005,15:58,1130.00,1130.00,1130.00,1130.00,0,1
03/09/2005,16:00,1130.00,1130.25,1130.00,1130.25,5,1
03/09/2005,17:01,1130.25,1130.25,1130.25,1130.25,3,0
03/09/2005,17:04,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:06,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:07,1130.25,1130.25,1130.00,1130.00,1,2
03/09/2005,17:08,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:09,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:18,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:23,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:24,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:28,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:48,1130.50,1130.50,1130.50,1130.50,1,0
03/09/2005,17:52,1130.00,1130.00,1130.00,1130.00,0,1
03/09/2005,17:53,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,17:56,1130.50,1130.50,1130.50,1130.50,29,0
03/09/2005,18:00,1130.25,1130.25,1130.25,1130.25,0,5
03/09/2005,18:01,1130.25,1130.25,1130.25,1130.25,0,4
03/09/2005,18:03,1130.00,1130.00,1130.00,1130.00,0,27
03/09/2005,18:06,1130.00,1130.00,1130.00,1130.00,0,1
03/09/2005,18:08,1130.00,1130.00,1130.00,1130.00,0,3
03/09/2005,18:15,1130.25,1130.25,1130.25,1130.25,20,0
03/09/2005,18:16,1130.25,1130.25,1130.25,1130.25,33,0
03/09/2005,18:17,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,18:22,1130.25,1130.25,1130.25,1130.25,1,0
03/09/2005,18:27,1130.50,1130.50,1130.50,1130.50,1,0
03/09/2005,18:31,1130.75,1130.75,1130.75,1130.75,2,0
03/09/2005,18:32,1130.50,1130.50,1130.50,1130.50,0,1
03/09/2005,18:45,1130.50,1130.50,1130.50,1130.50,0,1
03/09/2005,18:51,1130.50,1130.50,1130.50,1130.50,0,1
03/09/2005,18:55,1130.75,1130.75,1130.75,1130.75,5,0
03/09/2005,18:59,1130.75,1130.75,1130.75,1130.75,17,0
03/09/2005,19:00,1130.75,1130.75,1130.75,1130.75,1,0
03/09/2005,19:01,1130.75,1130.75,1130.75,1130.75,1,0
03/09/2005,19:05,1130.75,1130.75,1130.75,1130.75,2,0
03/09/2005,19:10,1131.00,1131.00,1131.00,1131.00,22,0
03/09/2005,19:13,1131.25,1131.25,1131.00,1131.00,5,1
03/09/2005,19:16,1131.25,1131.25,1131.25,1131.25,5,0
03/09/2005,19:21,1131.25,1131.25,1131.25,1131.25,1,0
03/09/2005,19:23,1131.25,1131.25,1131.25,1131.25,10,0
03/09/2005,19:38,1131.00,1131.25,1131.00,1131.25,11,3
03/09/2005,19:41,1131.50,1131.50,1131.50,1131.50,5,0
03/09/2005,19:44,1131.50,1131.50,1131.50,1131.50,1,0
03/09/2005,19:47,1131.50,1131.50,1131.50,1131.50,2,0
03/09/2005,19:56,1131.50,1131.50,1131.50,1131.50,2,0
03/09/2005,20:00,1131.50,1131.50,1131.50,1131.50,2,0
03/09/2005,20:06,1131.50,1131.50,1131.50,1131.50,3,0
03/09/2005,20:07,1131.50,1131.75,1131.50,1131.75,6,0
03/09/2005,20:08,1131.50,1131.50,1131.50,1131.50,0,2
03/09/2005,20:09,1131.50,1131.50,1131.50,1131.50,0,4
03/09/2005,20:12,1131.25,1131.25,1131.00,1131.00,0,2
03/09/2005,20:14,1131.00,1131.00,1131.00,1131.00,0,3
03/09/2005,20:15,1131.00,1131.00,1130.75,1130.75,0,16
03/09/2005,20:16,1130.25,1130.25,1130.25,1130.25,0,1
03/09/2005,20:19,1130.25,1130.25,1130.25,1130.25,0,5
03/09/2005,20:20,1130.25,1130.25,1130.25,1130.25,0,2
03/09/2005,20:21,1130.25,1130.25,1130.00,1130.00,0,120
03/09/2005,20:22,1129.75,1129.75,1128.50,1128.50,0,93
03/09/2005,20:23,1129.00,1129.25,1128.25,1128.25,11,10
03/09/2005,20:24,1128.25,1128.25,1128.00,1128.00,0,17
03/09/2005,20:25,1127.75,1127.75,1127.50,1127.50,0,5
03/09/2005,20:27,1127.50,1127.75,1127.50,1127.75,2,1
03/09/2005,20:28,1127.25,1127.25,1127.25,1127.25,0,2
03/09/2005,20:29,1127.75,1127.75,1127.75,1127.75,3,0
03/09/2005,20:30,1127.50,1127.50,1127.50,1127.50,0,1
03/09/2005,20:44,1129.00,1129.00,1129.00,1129.00,1,0
03/09/2005,20:45,1128.75,1128.75,1128.75,1128.75,0,3
03/09/2005,20:47,1128.25,1128.50,1128.25,1128.50,5,1
03/09/2005,20:48,1128.50,1128.50,1128.25,1128.25,5,1
03/09/2005,20:49,1128.25,1128.50,1128.25,1128.50,11,1
03/09/2005,20:50,1128.25,1128.25,1128.25,1128.25,0,1
03/09/2005,20:52,1128.75,1128.75,1128.75,1128.75,13,0
03/09/2005,20:54,1128.25,1128.25,1128.25,1128.25,0,3
03/09/2005,20:57,1128.50,1128.50,1128.50,1128.50,1,0
03/09/2005,21:04,1128.50,1128.50,1128.50,1128.50,1,0
03/09/2005,21:05,1128.50,1128.50,1128.25,1128.25,3,1
03/09/2005,21:06,1128.50,1128.50,1128.50,1128.50,1,0
03/09/2005,21:07,1128.75,1128.75,1128.75,1128.75,1,0
03/09/2005,21:09,1128.75,1128.75,1128.75,1128.75,1,0
03/09/2005,21:10,1129.00,1129.00,1129.00,1129.00,2,0
03/09/2005,21:15,1128.50,1128.50,1128.50,1128.50,0,2
03/09/2005,21:20,1129.00,1129.00,1129.00,1129.00,10,0
03/09/2005,21:26,1129.00,1129.00,1129.00,1129.00,2,0
03/09/2005,21:30,1128.75,1128.75,1128.75,1128.75,0,1
03/09/2005,21:31,1129.00,1129.00,1129.00,1129.00,15,0
03/09/2005,21:32,1128.75,1128.75,1128.75,1128.75,0,4
03/09/2005,21:33,1128.75,1128.75,1128.50,1128.50,0,32
03/09/2005,21:35,1129.00,1129.00,1128.75,1128.75,3,2
03/09/2005,21:36,1129.00,1129.00,1128.75,1128.75,3,5
03/09/2005,21:37,1128.75,1128.75,1128.75,1128.75,0,1
03/09/2005,21:51,1128.75,1128.75,1128.75,1128.75,0,1
03/09/2005,22:01,1129.00,1129.00,1129.00,1129.00,2,0
03/09/2005,22:02,1128.75,1128.75,1128.75,1128.75,0,1
03/09/2005,22:03,1129.00,1129.00,1129.00,1129.00,10,0
03/09/2005,22:04,1129.00,1129.00,1129.00,1129.00,1,0
03/09/2005,22:06,1129.25,1129.25,1129.25,1129.25,27,0
03/09/2005,22:07,1128.50,1128.50,1128.50,1128.50,0,4
03/09/2005,22:11,1128.50,1128.50,1128.50,1128.50,0,1
03/09/2005,22:14,1128.75,1128.75,1128.75,1128.75,5,0
03/09/2005,22:26,1128.75,1128.75,1128.75,1128.75,1,0
03/09/2005,22:30,1128.75,1128.75,1128.75,1128.75,1,0
03/09/2005,22:33,1129.00,1129.00,1129.00,1129.00,14,0
03/09/2005,22:41,1129.00,1129.00,1129.00,1129.00,4,0
03/09/2005,22:58,1128.50,1128.50,1128.50,1128.50,0,5
03/09/2005,22:59,1128.50,1128.50,1128.50,1128.50,0,2
03/09/2005,23:00,1128.50,1129.00,1128.50,1129.00,12,1
03/09/2005,23:04,1128.75,1128.75,1128.75,1128.75,0,15
03/09/2005,23:42,1128.50,1128.50,1128.50,1128.50,0,2
03/09/2005,23:44,1128.50,1128.50,1128.50,1128.50,0,2
03/09/2005,23:57,1128.75,1128.75,1128.75,1128.75,1,0
03/10/2005,00:05,1128.50,1128.50,1128.50,1128.50,0,1
03/10/2005,00:08,1128.50,1128.50,1128.50,1128.50,0,2
03/10/2005,00:11,1128.25,1128.25,1128.25,1128.25,0,1
03/10/2005,00:13,1128.25,1128.25,1128.25,1128.25,0,4
03/10/2005,00:23,1128.25,1128.25,1128.25,1128.25,0,20
03/10/2005,00:24,1128.25,1128.25,1128.25,1128.25,0,20
03/10/2005,00:25,1128.25,1128.25,1128.25,1128.25,0,5
03/10/2005,00:26,1128.25,1128.25,1128.25,1128.25,0,10
03/10/2005,00:28,1128.00,1128.00,1128.00,1128.00,0,1
03/10/2005,00:36,1128.25,1128.25,1128.25,1128.25,1,0
03/10/2005,00:39,1128.25,1128.25,1128.25,1128.25,10,0
03/10/2005,00:40,1128.25,1128.25,1128.25,1128.25,20,0
03/10/2005,00:41,1128.25,1128.25,1128.25,1128.25,20,0
03/10/2005,00:42,1128.00,1128.00,1128.00,1128.00,0,1
03/10/2005,00:48,1127.75,1127.75,1127.50,1127.50,0,11
03/10/2005,00:52,1127.25,1127.25,1127.25,1127.25,0,1
03/10/2005,00:54,1128.25,1128.25,1128.25,1128.25,1,0
03/10/2005,01:00,1128.00,1128.00,1128.00,1128.00,0,1
03/10/2005,01:01,1128.25,1128.25,1128.00,1128.25,9,10
03/10/2005,01:02,1128.25,1128.25,1128.25,1128.25,11,0
03/10/2005,01:03,1128.25,1128.25,1128.25,1128.25,42,0
03/10/2005,01:05,1128.50,1128.50,1128.50,1128.50,13,0
03/10/2005,01:06,1128.75,1128.75,1128.75,1128.75,13,0
03/10/2005,01:08,1129.00,1129.00,1129.00,1129.00,1,0
03/10/2005,01:09,1129.00,1129.00,1129.00,1129.00,18,0
03/10/2005,01:10,1129.25,1129.25,1129.25,1129.25,2,0
03/10/2005,01:14,1129.25,1129.25,1129.25,1129.25,12,0
03/10/2005,01:20,1129.25,1129.25,1129.25,1129.25,5,0
03/10/2005,01:28,1129.25,1129.25,1129.25,1129.25,2,0
03/10/2005,01:32,1129.25,1130.25,1129.00,1130.25,7,2
03/10/2005,01:51,1130.25,1130.50,1130.25,1130.50,5,0
03/10/2005,01:52,1130.50,1130.50,1130.50,1130.50,5,0
03/10/2005,02:01,1130.75,1130.75,1130.75,1130.75,8,0
03/10/2005,02:02,1131.00,1131.00,1131.00,1131.00,1,0
03/10/2005,02:05,1130.25,1130.25,1130.25,1130.25,0,2
03/10/2005,02:10,1130.00,1130.00,1130.00,1130.00,0,2
03/10/2005,02:13,1130.75,1130.75,1130.75,1130.75,1,0
03/10/2005,02:15,1130.75,1130.75,1130.75,1130.75,1,0
03/10/2005,02:16,1130.75,1130.75,1130.75,1130.75,17,0
03/10/2005,02:21,1130.25,1130.25,1130.00,1130.25,29,137
03/10/2005,02:22,1130.25,1130.25,1130.25,1130.25,1,0
03/10/2005,02:23,1130.00,1130.00,1130.00,1130.00,0,58
03/10/2005,02:25,1129.75,1129.75,1129.75,1129.75,0,200
03/10/2005,02:26,1129.50,1129.50,1129.25,1129.25,0,327
03/10/2005,02:30,1129.50,1129.50,1129.50,1129.50,1,0
03/10/2005,02:33,1129.50,1129.50,1129.50,1129.50,2,0
03/10/2005,02:35,1130.00,1130.00,1130.00,1130.00,2,0
03/10/2005,02:49,1129.25,1129.25,1129.00,1129.00,0,2
03/10/2005,02:54,1129.25,1129.25,1129.25,1129.25,25,0
03/10/2005,02:55,1129.50,1129.50,1129.50,1129.50,70,0
03/10/2005,02:56,1129.75,1129.75,1129.75,1129.75,16,0
03/10/2005,02:57,1129.75,1129.75,1129.75,1129.75,4,0
03/10/2005,03:00,1130.00,1130.00,1130.00,1130.00,1,0
03/10/2005,03:01,1129.75,1129.75,1129.50,1129.50,0,29
03/10/2005,03:03,1129.75,1129.75,1129.75,1129.75,4,0
03/10/2005,03:04,1129.75,1129.75,1129.75,1129.75,5,0
03/10/2005,03:05,1129.75,1129.75,1129.50,1129.50,1,1
03/10/2005,03:06,1129.75,1129.75,1129.75,1129.75,2,0
03/10/2005,03:13,1129.50,1129.50,1129.50,1129.50,0,1
03/10/2005,03:15,1129.50,1129.50,1129.50,1129.50,0,4
03/10/2005,03:16,1129.50,1129.50,1129.50,1129.50,0,1
03/10/2005,03:18,1129.50,1129.50,1129.50,1129.50,0,1
03/10/2005,03:20,1129.50,1129.50,1129.50,1129.50,0,23
03/10/2005,03:21,1129.75,1129.75,1129.75,1129.75,7,0
03/10/2005,03:27,1129.75,1129.75,1129.75,1129.75,25,0
03/10/2005,03:29,1130.00,1130.00,1130.00,1130.00,1,0
03/10/2005,03:30,1130.00,1130.25,1130.00,1130.25,10,0
03/10/2005,03:32,1130.50,1130.50,1130.50,1130.50,8,0
03/10/2005,03:35,1130.50,1130.50,1130.50,1130.50,1,0
03/10/2005,03:38,1130.25,1130.25,1130.25,1130.25,0,2
03/10/2005,03:39,1130.00,1130.00,1130.00,1130.00,0,4
03/10/2005,03:42,1130.25,1130.25,1130.25,1130.25,16,0
03/10/2005,03:58,1129.50,1129.50,1129.50,1129.50,0,5
03/10/2005,04:01,1129.50,1129.50,1129.25,1129.25,0,25
03/10/2005,04:06,1130.00,1130.00,1130.00,1130.00,1,0
03/10/2005,04:08,1129.50,1129.50,1129.50,1129.50,0,15
03/10/2005,04:14,1129.25,1129.25,1129.25,1129.25,0,1
03/10/2005,04:16,1129.25,1129.25,1129.25,1129.25,0,5
03/10/2005,04:18,1129.25,1129.25,1129.00,1129.00,0,10
03/10/2005,04:19,1129.50,1129.50,1129.50,1129.50,1,0
03/10/2005,04:25,1129.50,1129.50,1129.50,1129.50,1,0
03/10/2005,04:29,1129.50,1129.75,1129.50,1129.75,27,0
03/10/2005,04:31,1129.75,1129.75,1129.75,1129.75,1,0
03/10/2005,04:32,1129.50,1129.50,1129.50,1129.50,0,1
03/10/2005,04:34,1129.50,1129.50,1129.50,1129.50,0,7
03/10/2005,04:35,1129.25,1129.25,1129.25,1129.25,0,2
03/10/2005,04:47,1129.25,1129.25,1129.25,1129.25,0,23
03/10/2005,04:48,1129.25,1129.25,1129.25,1129.25,0,6
03/10/2005,04:53,1129.50,1129.50,1129.50,1129.50,16,0
03/10/2005,04:58,1129.50,1129.50,1129.50,1129.50,1,0
03/10/2005,04:59,1129.50,1129.50,1129.50,1129.50,5,0
03/10/2005,05:00,1129.50,1129.50,1129.50,1129.50,1,0
03/10/2005,05:01,1129.50,1129.50,1129.50,1129.50,17,0
03/10/2005,05:04,1129.75,1130.00,1129.75,1129.75,21,5
03/10/2005,05:11,1129.75,1129.75,1129.75,1129.75,0,5
03/10/2005,05:12,1130.00,1130.25,1130.00,1130.25,9,0
03/10/2005,05:13,1130.00,1130.00,1130.00,1130.00,0,15
03/10/2005,05:14,1130.00,1130.25,1130.00,1130.25,1,1
03/10/2005,05:16,1130.50,1130.50,1130.50,1130.50,2,0
03/10/2005,05:17,1130.50,1130.50,1130.50,1130.50,1,0
03/10/2005,05:18,1130.50,1130.50,1130.50,1130.50,1,0
03/10/2005,05:19,1130.50,1130.75,1130.50,1130.75,16,0
03/10/2005,05:20,1130.75,1130.75,1130.75,1130.75,5,0
03/10/2005,05:21,1131.00,1131.00,1131.00,1131.00,4,0
03/10/2005,05:23,1130.75,1130.75,1130.75,1130.75,0,5
03/10/2005,05:24,1130.75,1130.75,1130.75,1130.75,0,2
03/10/2005,05:26,1130.75,1130.75,1130.75,1130.75,0,3
03/10/2005,05:27,1130.50,1130.50,1130.50,1130.50,0,17
03/10/2005,05:28,1130.75,1130.75,1130.75,1130.75,5,0
03/10/2005,05:29,1130.75,1130.75,1130.75,1130.75,5,0
03/10/2005,05:30,1130.75,1130.75,1130.75,1130.75,5,0
03/10/2005,05:31,1130.75,1131.00,1130.75,1131.00,3,0
03/10/2005,05:34,1130.75,1130.75,1130.50,1130.50,0,9
03/10/2005,05:35,1130.50,1130.50,1130.50,1130.50,0,6
03/10/2005,05:36,1130.25,1130.25,1130.25,1130.25,0,11
03/10/2005,05:37,1130.25,1130.25,1130.25,1130.25,0,4
03/10/2005,05:38,1130.25,1130.50,1130.25,1130.50,10,6
03/10/2005,05:39,1130.50,1130.50,1130.50,1130.50,1,0
03/10/2005,05:40,1130.50,1130.50,1130.50,1130.50,11,0
03/10/2005,05:43,1130.50,1130.50,1130.50,1130.50,1,0
03/10/2005,05:45,1130.50,1130.50,1130.50,1130.50,1,0
03/10/2005,05:47,1130.25,1130.25,1130.25,1130.25,0,5
03/10/2005,05:48,1130.25,1130.25,1130.25,1130.25,0,5
03/10/2005,05:49,1130.25,1130.25,1130.25,1130.25,0,5
03/10/2005,05:50,1130.25,1130.25,1130.00,1130.00,0,9
03/10/2005,05:53,1129.75,1129.75,1129.75,1129.75,0,2
03/10/2005,05:54,1129.75,1129.75,1129.75,1129.75,0,8
03/10/2005,05:55,1129.75,1129.75,1129.75,1129.75,0,1
03/10/2005,05:58,1129.75,1129.75,1129.75,1129.75,0,4
03/10/2005,06:01,1129.75,1129.75,1129.50,1129.50,0,7
03/10/2005,06:03,1129.25,1129.25,1129.25,1129.25,0,10
03/10/2005,06:04,1129.50,1129.50,1129.25,1129.25,3,1
03/10/2005,06:05,1129.50,1129.50,1129.50,1129.50,1,0
03/10/2005,06:06,1129.50,1129.50,1129.25,1129.25,18,5
03/10/2005,06:07,1129.00,1129.00,1129.00,1129.00,0,1
03/10/2005,06:08,1129.25,1129.25,1129.25,1129.25,5,0
03/10/2005,06:09,1129.50,1129.50,1129.50,1129.50,1,0
03/10/2005,06:13,1129.25,1129.25,1129.25,1129.25,0,2
03/10/2005,06:15,1129.00,1129.00,1129.00,1129.00,0,1
03/10/2005,06:21,1129.25,1129.25,1129.00,1129.00,1,8
03/10/2005,06:22,1129.25,1129.25,1129.25,1129.25,1,0
03/10/2005,06:25,1129.00,1129.00,1129.00,1129.00,0,1
03/10/2005,06:26,1129.25,1129.25,1129.25,1129.25,1,0
03/10/2005,06:27,1129.25,1129.25,1129.25,1129.25,2,0
03/10/2005,06:28,1129.25,1129.25,1129.25,1129.25,8,0
03/10/2005,06:29,1129.50,1129.50,1129.50,1129.50,1,0
03/10/2005,06:34,1129.25,1129.25,1129.25,1129.25,0,5
03/10/2005,06:35,1129.25,1129.25,1129.25,1129.25,0,53
03/10/2005,06:36,1129.25,1129.25,1129.25,1129.25,0,6
03/10/2005,06:37,1129.00,1129.00,1129.00,1129.00,0,50
03/10/2005,06:38,1129.00,1129.00,1129.00,1129.00,0,42
03/10/2005,06:39,1129.00,1129.00,1129.00,1129.00,0,14
03/10/2005,06:40,1129.00,1129.00,1128.75,1128.75,0,68
03/10/2005,06:41,1128.75,1129.00,1128.75,1128.75,1,22
03/10/2005,06:42,1129.00,1129.00,1129.00,1129.00,1,0
03/10/2005,06:43,1128.75,1129.00,1128.75,1129.00,1,12
03/10/2005,06:44,1128.75,1128.75,1128.25,1128.25,0,51
03/10/2005,06:46,1128.25,1128.25,1128.25,1128.25,0,8
03/10/2005,06:47,1128.25,1128.25,1127.25,1127.75,11,161
03/10/2005,06:48,1127.75,1128.00,1127.50,1127.50,35,43
03/10/2005,06:49,1127.75,1128.00,1127.50,1128.00,82,2
03/10/2005,06:50,1127.75,1128.50,1127.75,1128.50,16,2
03/10/2005,06:51,1128.00,1128.50,1128.00,1128.50,3,1
03/10/2005,06:52,1128.25,1128.50,1127.75,1127.75,1,87
03/10/2005,06:53,1128.00,1128.50,1128.00,1128.50,31,16
03/10/2005,06:54,1128.50,1128.50,1128.50,1128.50,3,0
03/10/2005,06:55,1128.50,1128.75,1128.50,1128.50,48,10
03/10/2005,06:56,1128.75,1129.00,1128.75,1129.00,13,0
03/10/2005,06:57,1128.75,1128.75,1128.50,1128.50,0,12
03/10/2005,06:58,1128.50,1128.50,1128.50,1128.50,0,4
03/10/2005,06:59,1128.50,1129.00,1128.50,1128.50,1,30
03/10/2005,07:00,1128.50,1128.50,1128.50,1128.50,0,4
03/10/2005,07:01,1128.50,1129.00,1128.50,1128.75,24,33
03/10/2005,07:02,1128.75,1128.75,1128.75,1128.75,10,0
03/10/2005,07:03,1128.50,1128.50,1128.50,1128.50,0,3
03/10/2005,07:04,1128.50,1128.50,1128.50,1128.50,0,1
03/10/2005,07:05,1128.75,1129.00,1128.75,1128.75,11,10
03/10/2005,07:06,1128.50,1128.50,1128.25,1128.25,0,41
03/10/2005,07:07,1128.50,1128.75,1128.50,1128.75,50,58
03/10/2005,07:08,1128.50,1128.50,1128.25,1128.25,0,14
03/10/2005,07:09,1128.50,1128.50,1128.50,1128.50,1,0
03/10/2005,07:10,1128.25,1128.25,1128.25,1128.25,0,13
03/10/2005,07:11,1128.25,1128.25,1128.00,1128.00,0,15
03/10/2005,07:12,1128.00,1128.25,1128.00,1128.00,26,2
03/10/2005,07:13,1128.00,1128.25,1128.00,1128.00,2,42
03/10/2005,07:14,1128.00,1128.00,1127.75,1128.00,51,33
03/10/2005,07:15,1128.00,1128.25,1128.00,1128.00,31,15
03/10/2005,07:16,1128.00,1128.25,1128.00,1128.00,11,11
03/10/2005,07:17,1128.00,1128.25,1128.00,1128.25,1,1
03/10/2005,07:18,1128.00,1128.00,1128.00,1128.00,0,15
03/10/2005,07:19,1128.00,1128.00,1128.00,1128.00,0,29
03/10/2005,07:20,1127.75,1128.25,1127.75,1128.25,20,6
03/10/2005,07:21,1128.00,1128.25,1128.00,1128.25,1,3
03/10/2005,07:22,1128.25,1128.50,1128.25,1128.25,19,114
03/10/2005,07:23,1128.25,1128.25,1128.25,1128.25,0,5
03/10/2005,07:24,1128.25,1128.25,1128.25,1128.25,0,4
03/10/2005,07:25,1128.25,1128.25,1128.25,1128.25,0,10
03/10/2005,07:26,1128.50,1128.50,1128.25,1128.25,2,79
03/10/2005,07:27,1128.25,1128.50,1128.25,1128.50,20,70
03/10/2005,07:28,1128.25,1128.25,1128.25,1128.25,0,21
03/10/2005,07:29,1128.50,1128.75,1128.50,1128.75,84,0
03/10/2005,07:30,1128.50,1128.50,1128.00,1128.00,50,142
03/10/2005,07:31,1128.25,1129.25,1128.25,1129.25,241,0
03/10/2005,07:32,1129.25,1129.75,1129.00,1129.75,177,516
03/10/2005,07:33,1129.75,1129.75,1129.50,1129.75,8,55
03/10/2005,07:34,1130.00,1130.25,1130.00,1130.00,38,37
03/10/2005,07:35,1129.75,1130.00,1129.75,1129.75,7,105
03/10/2005,07:36,1129.75,1130.00,1129.50,1129.50,12,66
03/10/2005,07:37,1129.25,1129.75,1129.25,1129.75,23,3
03/10/2005,07:38,1129.75,1129.75,1129.75,1129.75,8,0
03/10/2005,07:39,1129.50,1130.25,1129.50,1130.25,24,15
03/10/2005,07:40,1130.25,1130.25,1130.00,1130.25,13,1
03/10/2005,07:41,1130.25,1130.25,1130.25,1130.25,15,0
03/10/2005,07:42,1130.25,1130.25,1130.00,1130.25,10,2
03/10/2005,07:43,1130.00,1130.00,1129.75,1129.75,3,233
03/10/2005,07:44,1129.75,1130.00,1129.50,1130.00,10,28
03/10/2005,07:45,1129.75,1129.75,1129.50,1129.50,0,2
03/10/2005,07:46,1130.00,1130.00,1129.75,1129.75,2,2
03/10/2005,07:47,1129.75,1129.75,1129.50,1129.50,0,43
03/10/2005,07:48,1130.00,1130.00,1130.00,1130.00,6,0
03/10/2005,07:49,1130.00,1130.00,1130.00,1130.00,2,0
03/10/2005,07:50,1130.25,1130.50,1130.25,1130.50,181,1
03/10/2005,07:51,1130.25,1130.25,1130.00,1130.00,0,73
03/10/2005,07:52,1130.25,1130.50,1130.00,1130.00,19,3
03/10/2005,07:53,1130.25,1130.25,1130.00,1130.00,5,1
03/10/2005,07:54,1130.25,1130.75,1130.25,1130.75,29,0
03/10/2005,07:55,1130.50,1130.75,1130.50,1130.50,1,15
03/10/2005,07:56,1130.50,1130.75,1130.25,1130.75,10,6
03/10/2005,07:57,1130.50,1130.50,1130.25,1130.25,0,21
03/10/2005,07:58,1130.50,1130.50,1130.50,1130.50,34,0
03/10/2005,07:59,1130.50,1130.50,1130.00,1130.25,27,40
03/10/2005,08:00,1130.25,1130.25,1130.00,1130.25,3,2
03/10/2005,08:01,1130.25,1130.50,1130.25,1130.50,61,0
03/10/2005,08:02,1130.25,1130.50,1130.00,1130.50,2,7
03/10/2005,08:03,1130.25,1130.50,1130.25,1130.25,1,18
03/10/2005,08:04,1130.50,1130.50,1130.25,1130.25,27,47
03/10/2005,08:05,1130.25,1130.25,1130.25,1130.25,0,2
03/10/2005,08:06,1130.25,1130.25,1130.25,1130.25,0,10
03/10/2005,08:07,1130.50,1130.50,1130.50,1130.50,235,0
03/10/2005,08:08,1130.50,1130.75,1130.50,1130.75,19,0
03/10/2005,08:09,1130.75,1131.00,1130.75,1130.75,70,21
03/10/2005,08:10,1131.00,1131.00,1130.75,1131.00,80,1
03/10/2005,08:11,1131.00,1131.00,1130.75,1131.00,22,20
03/10/2005,08:12,1131.00,1131.00,1131.00,1131.00,24,0
03/10/2005,08:13,1131.00,1131.25,1131.00,1131.25,68,50
03/10/2005,08:14,1131.00,1131.75,1131.00,1131.50,432,105
03/10/2005,08:15,1131.50,1131.50,1131.25,1131.50,73,42
03/10/2005,08:16,1131.50,1131.75,1131.50,1131.50,36,1
03/10/2005,08:17,1131.75,1132.25,1131.75,1132.00,808,34
03/10/2005,08:18,1132.00,1132.50,1132.00,1132.50,287,6
03/10/2005,08:19,1132.50,1132.50,1132.25,1132.25,896,269
03/10/2005,08:20,1132.25,1132.50,1132.25,1132.25,11,126
03/10/2005,08:21,1132.25,1132.50,1132.25,1132.25,6,15
03/10/2005,08:22,1132.25,1132.25,1132.00,1132.25,106,97
03/10/2005,08:23,1132.25,1132.50,1132.00,1132.00,30,659
03/10/2005,08:24,1132.00,1132.25,1131.75,1132.00,147,20
03/10/2005,08:25,1132.00,1132.00,1132.00,1132.00,0,3
03/10/2005,08:26,1132.25,1132.25,1132.00,1132.00,2,24
03/10/2005,08:27,1132.00,1132.25,1131.75,1132.25,23,125
03/10/2005,08:28,1132.00,1132.25,1132.00,1132.25,3,144
03/10/2005,08:29,1132.00,1132.25,1132.00,1132.25,87,312
03/10/2005,08:30,1132.00,1132.25,1131.75,1131.75,8,292
03/10/2005,08:31,1132.00,1132.50,1131.75,1132.50,1800,1172
03/10/2005,08:32,1132.50,1132.75,1132.25,1132.50,825,286
03/10/2005,08:33,1132.50,1133.00,1132.25,1133.00,2047,828
03/10/2005,08:34,1133.00,1133.50,1132.75,1133.50,1890,1677
03/10/2005,08:35,1133.25,1134.00,1133.25,1134.00,2581,700
03/10/2005,08:36,1133.75,1134.00,1133.25,1133.75,1423,1445
03/10/2005,08:37,1133.50,1133.75,1133.25,1133.75,823,1125
03/10/2005,08:38,1133.50,1133.75,1133.25,1133.25,508,1097
03/10/2005,08:39,1133.25,1133.75,1132.75,1133.00,1895,2752
03/10/2005,08:40,1133.25,1133.50,1133.00,1133.25,1885,593
03/10/2005,08:41,1133.00,1133.25,1132.75,1132.75,1824,2385
03/10/2005,08:42,1132.75,1133.00,1132.25,1132.25,582,1457
03/10/2005,08:43,1132.25,1132.50,1132.25,1132.25,447,1080
03/10/2005,08:44,1132.50,1132.50,1132.00,1132.25,642,737
03/10/2005,08:45,1132.25,1132.50,1131.75,1131.75,478,1552
03/10/2005,08:46,1132.00,1132.25,1131.75,1132.25,786,179
03/10/2005,08:47,1132.25,1132.25,1131.25,1131.50,807,1978
03/10/2005,08:48,1131.50,1131.75,1131.00,1131.25,1069,1900
03/10/2005,08:49,1131.25,1131.50,1131.00,1131.00,486,486
03/10/2005,08:50,1131.25,1131.25,1130.50,1130.50,775,2510
03/10/2005,08:51,1130.50,1131.00,1130.50,1130.75,1749,1509
03/10/2005,08:52,1131.00,1131.00,1130.75,1130.75,254,847
03/10/2005,08:53,1130.75,1131.25,1130.50,1131.00,1147,1033
03/10/2005,08:54,1131.00,1131.75,1131.00,1131.75,1200,250
03/10/2005,08:55,1131.75,1132.00,1131.50,1131.75,1126,455
03/10/2005,08:56,1132.00,1132.00,1131.75,1132.00,249,579
03/10/2005,08:57,1131.75,1132.00,1131.50,1131.75,344,370
03/10/2005,08:58,1132.00,1132.50,1132.00,1132.50,1985,252
03/10/2005,08:59,1132.50,1133.25,1132.25,1133.25,2167,379
03/10/2005,09:00,1133.25,1133.75,1133.00,1133.00,1075,1067
03/10/2005,09:01,1133.25,1133.50,1132.75,1133.25,1528,1279
03/10/2005,09:02,1133.25,1134.00,1133.25,1133.75,2247,484
03/10/2005,09:03,1134.00,1134.00,1133.25,1133.25,1608,1528
03/10/2005,09:04,1133.25,1133.50,1132.75,1132.75,156,806
03/10/2005,09:05,1132.75,1133.00,1132.25,1132.50,489,1719
03/10/2005,09:06,1132.50,1132.50,1132.00,1132.00,1017,986
03/10/2005,09:07,1132.25,1132.50,1131.75,1132.25,978,802
03/10/2005,09:08,1132.25,1132.50,1132.00,1132.00,551,423
03/10/2005,09:09,1132.25,1132.25,1131.50,1131.75,634,1171
03/10/2005,09:10,1131.75,1132.00,1131.50,1132.00,1563,559
03/10/2005,09:11,1132.25,1132.25,1131.00,1131.25,218,2374
03/10/2005,09:12,1131.25,1131.25,1130.25,1130.75,1028,2261
03/10/2005,09:13,1130.75,1130.75,1130.00,1130.00,741,1814
03/10/2005,09:14,1130.00,1131.00,1130.00,1130.50,1465,924
03/10/2005,09:15,1130.50,1130.75,1130.25,1130.50,887,319
03/10/2005,09:16,1130.50,1131.25,1130.50,1131.00,1512,1031
03/10/2005,09:17,1131.25,1131.25,1131.00,1131.00,209,286
03/10/2005,09:18,1131.00,1131.00,1130.50,1130.75,650,614
03/10/2005,09:19,1130.75,1131.00,1130.50,1130.75,172,188
03/10/2005,09:20,1130.75,1130.75,1130.00,1130.50,252,1426
03/10/2005,09:21,1130.25,1130.50,1129.75,1130.00,110,2076
03/10/2005,09:22,1129.75,1130.50,1129.50,1130.50,2401,1451
03/10/2005,09:23,1130.50,1130.50,1129.75,1130.00,480,1370
03/10/2005,09:24,1130.00,1130.25,1129.50,1129.75,978,1548
03/10/2005,09:25,1129.50,1130.00,1129.25,1129.25,263,1101
03/10/2005,09:26,1129.25,1129.75,1129.00,1129.25,1425,1873
03/10/2005,09:27,1129.25,1129.75,1128.75,1129.00,2389,2571
03/10/2005,09:28,1129.00,1129.25,1128.75,1129.25,799,823
03/10/2005,09:29,1129.25,1129.50,1129.00,1129.25,392,137
03/10/2005,09:30,1129.25,1129.50,1129.25,1129.25,618,586
03/10/2005,09:31,1129.25,1129.50,1128.75,1129.50,1872,2046
03/10/2005,09:32,1129.25,1129.50,1129.00,1129.25,404,648
03/10/2005,09:33,1129.25,1129.75,1129.25,1129.25,658,914
03/10/2005,09:34,1129.25,1129.75,1129.00,1129.75,1477,305
03/10/2005,09:35,1129.75,1130.25,1129.50,1129.50,1537,1521
03/10/2005,09:36,1129.50,1129.50,1129.25,1129.50,849,801
03/10/2005,09:37,1129.50,1130.00,1129.50,1129.75,914,129
03/10/2005,09:38,1130.00,1130.00,1129.25,1129.50,259,792
03/10/2005,09:39,1129.50,1129.75,1129.25,1129.75,819,434
03/10/2005,09:40,1129.50,1129.75,1129.25,1129.75,871,242
03/10/2005,09:41,1129.75,1130.00,1129.25,1129.50,804,1210
03/10/2005,09:42,1129.50,1129.75,1129.50,1129.50,163,742
03/10/2005,09:43,1129.50,1130.00,1129.50,1129.75,1109,977
03/10/2005,09:44,1129.75,1130.25,1129.50,1130.00,1120,975
03/10/2005,09:45,1130.00,1130.00,1129.75,1130.00,252,1136
03/10/2005,09:46,1129.75,1130.00,1129.50,1129.75,399,356
03/10/2005,09:47,1130.00,1130.00,1129.75,1130.00,47,119
03/10/2005,09:48,1129.75,1130.25,1129.50,1130.00,570,471
03/10/2005,09:49,1130.00,1130.25,1129.50,1129.50,115,733
03/10/2005,09:50,1129.50,1130.00,1129.25,1129.25,450,787
03/10/2005,09:51,1129.25,1129.75,1129.25,1129.75,275,140
03/10/2005,09:52,1129.50,1129.75,1129.25,1129.25,214,592
03/10/2005,09:53,1129.25,1129.75,1129.00,1129.00,624,535
03/10/2005,09:54,1129.00,1129.75,1129.00,1129.50,620,430
03/10/2005,09:55,1129.50,1129.75,1129.50,1129.50,50,206
03/10/2005,09:56,1129.50,1129.75,1129.00,1129.25,422,538
03/10/2005,09:57,1129.25,1129.50,1129.00,1129.25,325,214
03/10/2005,09:58,1129.25,1129.50,1129.25,1129.50,558,33
03/10/2005,09:59,1129.50,1129.75,1129.25,1129.25,179,466
03/10/2005,10:00,1129.25,1129.25,1128.25,1128.75,987,3188
03/10/2005,10:01,1128.50,1128.75,1128.25,1128.25,1039,1958
03/10/2005,10:02,1128.25,1128.50,1128.00,1128.25,467,614
03/10/2005,10:03,1128.25,1128.25,1127.75,1128.25,641,1353
03/10/2005,10:04,1128.25,1128.25,1127.75,1128.00,680,931
03/10/2005,10:05,1128.00,1128.50,1128.00,1128.25,1299,675
03/10/2005,10:06,1128.00,1128.25,1127.25,1127.50,1512,3477
03/10/2005,10:07,1127.25,1127.75,1127.25,1127.50,1504,2281
03/10/2005,10:08,1127.50,1127.50,1126.75,1127.25,1876,2498
03/10/2005,10:09,1127.00,1127.25,1126.00,1126.00,1089,4159
03/10/2005,10:10,1126.00,1126.50,1125.75,1126.25,2066,2430
03/10/2005,10:11,1126.00,1126.25,1125.25,1125.50,1527,3522
03/10/2005,10:12,1125.50,1125.50,1125.00,1125.25,2390,2569
03/10/2005,10:13,1125.50,1125.50,1124.75,1125.25,1183,1900
03/10/2005,10:14,1125.25,1125.50,1124.75,1124.75,1455,1968
03/10/2005,10:15,1125.00,1125.25,1124.00,1124.75,4501,3965
03/10/2005,10:16,1124.75,1125.25,1124.75,1125.00,1854,1599
03/10/2005,10:17,1125.00,1125.75,1125.00,1125.75,1976,650
03/10/2005,10:18,1125.75,1126.00,1124.75,1125.25,2141,2529
03/10/2005,10:19,1125.25,1126.25,1125.00,1126.25,1905,1963
03/10/2005,10:20,1126.25,1126.50,1126.00,1126.00,1646,1197
03/10/2005,10:21,1126.00,1126.25,1126.00,1126.00,220,451
03/10/2005,10:22,1126.00,1126.00,1125.75,1126.00,609,184
03/10/2005,10:23,1126.00,1126.50,1126.00,1126.25,364,389
03/10/2005,10:24,1126.25,1126.50,1126.00,1126.00,188,760
03/10/2005,10:25,1126.00,1126.50,1126.00,1126.25,537,556
03/10/2005,10:26,1126.50,1126.50,1126.25,1126.25,40,275
03/10/2005,10:27,1126.25,1126.50,1126.25,1126.25,256,1612
03/10/2005,10:28,1126.25,1126.50,1126.00,1126.00,816,548
03/10/2005,10:29,1126.00,1126.25,1125.75,1126.00,705,712
03/10/2005,10:30,1126.00,1126.25,1125.75,1126.00,79,703
03/10/2005,10:31,1125.75,1126.25,1125.75,1126.25,367,477
03/10/2005,10:32,1126.00,1126.50,1126.00,1126.00,502,637
03/10/2005,10:33,1126.25,1126.25,1125.75,1126.00,368,334
03/10/2005,10:34,1126.00,1126.25,1125.75,1125.75,32,184
03/10/2005,10:35,1125.75,1126.25,1125.75,1126.00,683,728
03/10/2005,10:36,1126.00,1126.25,1126.00,1126.00,37,111
03/10/2005,10:37,1126.25,1126.25,1126.00,1126.25,344,21
03/10/2005,10:38,1126.25,1126.25,1126.00,1126.25,380,16
03/10/2005,10:39,1126.50,1126.50,1126.25,1126.25,349,74
03/10/2005,10:40,1126.50,1126.50,1126.00,1126.00,509,1004
03/10/2005,10:41,1126.00,1126.25,1125.75,1126.25,695,580
03/10/2005,10:42,1126.00,1126.25,1126.00,1126.25,70,246
03/10/2005,10:43,1126.00,1126.25,1126.00,1126.25,24,30
03/10/2005,10:44,1126.25,1126.25,1125.75,1126.25,509,1073
03/10/2005,10:45,1126.25,1126.25,1126.00,1126.00,50,53
03/10/2005,10:46,1126.25,1126.75,1126.00,1126.50,2046,344
03/10/2005,10:47,1126.75,1127.00,1126.50,1127.00,975,755
03/10/2005,10:48,1127.00,1127.25,1126.75,1127.00,1318,566
03/10/2005,10:49,1127.00,1127.50,1127.00,1127.25,1295,1785
03/10/2005,10:50,1127.25,1128.00,1127.25,1127.75,2551,2237
03/10/2005,10:51,1128.00,1128.75,1128.00,1128.25,3856,868
03/10/2005,10:52,1128.50,1128.75,1128.00,1128.50,2326,791
03/10/2005,10:53,1128.50,1128.75,1128.25,1128.25,460,1556
03/10/2005,10:54,1128.25,1129.00,1128.25,1128.25,2430,1543
03/10/2005,10:55,1128.00,1128.25,1127.75,1127.75,159,951
03/10/2005,10:56,1127.75,1128.25,1127.75,1128.00,459,534
03/10/2005,10:57,1128.00,1128.25,1127.75,1128.00,345,485
03/10/2005,10:58,1128.25,1128.25,1127.75,1127.75,151,726
03/10/2005,10:59,1128.00,1128.25,1127.75,1128.00,737,730
03/10/2005,11:00,1128.00,1128.25,1128.00,1128.00,17,624
03/10/2005,11:01,1128.00,1128.25,1128.00,1128.25,21,664
03/10/2005,11:02,1128.00,1128.25,1127.75,1128.00,248,348
03/10/2005,11:03,1128.25,1128.25,1127.75,1128.00,64,350
03/10/2005,11:04,1128.00,1128.00,1127.50,1127.75,349,513
03/10/2005,11:05,1128.00,1128.00,1127.75,1128.00,142,218
03/10/2005,11:06,1128.00,1128.00,1127.75,1128.00,101,5
03/10/2005,11:07,1128.00,1128.25,1127.75,1128.00,110,467
03/10/2005,11:08,1128.00,1128.25,1128.00,1128.00,42,229
03/10/2005,11:09,1128.00,1128.25,1128.00,1128.00,2,286
03/10/2005,11:10,1128.25,1128.25,1128.00,1128.00,61,72
03/10/2005,11:11,1128.00,1128.25,1128.00,1128.25,80,40
03/10/2005,11:12,1128.25,1128.50,1128.00,1128.50,452,101
03/10/2005,11:13,1128.25,1128.50,1128.25,1128.25,33,50
03/10/2005,11:14,1128.25,1128.50,1128.00,1128.00,37,334
03/10/2005,11:15,1128.00,1128.25,1128.00,1128.25,4,72
03/10/2005,11:16,1128.25,1128.25,1128.00,1128.00,557,33
03/10/2005,11:17,1128.25,1128.50,1128.00,1128.00,487,512
03/10/2005,11:18,1128.00,1128.25,1128.00,1128.00,138,10
03/10/2005,11:19,1128.00,1128.50,1128.00,1128.25,364,262
03/10/2005,11:20,1128.25,1128.25,1128.00,1128.25,8,60
03/10/2005,11:21,1128.25,1128.25,1127.75,1127.75,19,827
03/10/2005,11:22,1127.75,1128.00,1127.50,1127.75,78,726
03/10/2005,11:23,1127.50,1127.75,1127.25,1127.25,124,782
03/10/2005,11:24,1127.50,1127.50,1127.00,1127.25,291,704
03/10/2005,11:25,1127.50,1127.50,1127.25,1127.25,612,482
03/10/2005,11:26,1127.25,1127.25,1126.75,1126.75,365,1045
03/10/2005,11:27,1126.75,1127.25,1126.75,1127.00,368,205
03/10/2005,11:28,1127.00,1127.50,1126.75,1127.25,434,153
03/10/2005,11:29,1127.50,1127.50,1127.25,1127.50,148,38
03/10/2005,11:30,1127.50,1128.00,1127.25,1127.75,747,15
03/10/2005,11:31,1128.00,1128.50,1127.75,1128.00,796,510
03/10/2005,11:32,1128.00,1128.25,1127.75,1128.25,487,491
03/10/2005,11:33,1128.25,1128.25,1127.75,1127.75,105,415
03/10/2005,11:34,1128.00,1128.50,1127.75,1128.50,726,204
03/10/2005,11:35,1128.50,1128.50,1128.25,1128.50,122,158
03/10/2005,11:36,1128.50,1128.50,1128.25,1128.25,141,70
03/10/2005,11:37,1128.25,1128.50,1128.25,1128.25,7,101
03/10/2005,11:38,1128.50,1128.50,1128.25,1128.50,123,109
03/10/2005,11:39,1128.50,1128.50,1128.25,1128.25,14,395
03/10/2005,11:40,1128.25,1128.50,1128.25,1128.50,14,418
03/10/2005,11:41,1128.25,1128.50,1128.00,1128.25,103,384
03/10/2005,11:42,1128.25,1128.50,1128.25,1128.25,3,103
03/10/2005,11:43,1128.25,1128.50,1127.50,1127.75,53,1484
03/10/2005,11:44,1127.75,1128.00,1127.50,1127.75,33,604
03/10/2005,11:45,1127.50,1127.75,1127.25,1127.25,119,599
03/10/2005,11:46,1127.25,1127.50,1127.25,1127.50,234,30
03/10/2005,11:47,1127.50,1127.75,1127.25,1127.75,402,5
03/10/2005,11:48,1127.50,1127.75,1127.25,1127.50,14,274
03/10/2005,11:49,1127.25,1127.75,1127.25,1127.50,1018,127
03/10/2005,11:50,1127.25,1127.75,1127.25,1127.50,135,241
03/10/2005,11:51,1127.50,1127.75,1127.50,1127.75,72,213
03/10/2005,11:52,1127.75,1128.00,1127.75,1128.00,304,19
03/10/2005,11:53,1127.75,1128.25,1127.75,1128.25,451,57
03/10/2005,11:54,1128.25,1128.25,1128.00,1128.00,52,65
03/10/2005,11:55,1128.25,1128.25,1127.75,1127.75,162,383
03/10/2005,11:56,1127.75,1128.25,1127.75,1128.25,356,5
03/10/2005,11:57,1128.25,1128.25,1128.00,1128.25,7,23
03/10/2005,11:58,1128.25,1129.00,1128.00,1129.00,3749,567
03/10/2005,11:59,1128.75,1129.25,1128.75,1129.00,2018,1127
03/10/2005,12:00,1128.75,1129.75,1128.75,1129.75,1839,605
03/10/2005,12:01,1129.50,1130.25,1129.50,1129.75,2378,900
03/10/2005,12:02,1129.75,1130.25,1129.50,1129.50,953,2448
03/10/2005,12:03,1129.50,1130.25,1129.00,1130.00,2123,1341
03/10/2005,12:04,1130.00,1130.25,1129.75,1130.00,815,1256
03/10/2005,12:05,1130.00,1130.00,1129.75,1129.75,57,463
03/10/2005,12:06,1130.00,1130.00,1129.75,1129.75,73,396
03/10/2005,12:07,1129.75,1129.75,1129.25,1129.75,68,311
03/10/2005,12:08,1129.75,1130.00,1129.50,1129.75,665,495
03/10/2005,12:09,1129.75,1130.00,1129.50,1129.75,387,1030
03/10/2005,12:10,1129.75,1129.75,1129.00,1129.00,31,2154
03/10/2005,12:11,1129.25,1129.75,1128.75,1129.50,1557,807
03/10/2005,12:12,1129.50,1129.75,1129.25,1129.75,478,21
03/10/2005,12:13,1129.50,1129.75,1129.25,1129.50,168,253
03/10/2005,12:14,1129.50,1129.75,1129.25,1129.75,39,296
03/10/2005,12:15,1129.50,1129.75,1129.50,1129.75,633,100
03/10/2005,12:16,1129.75,1130.00,1129.00,1129.00,191,1772
03/10/2005,12:17,1129.00,1129.00,1128.50,1128.50,402,644
03/10/2005,12:18,1128.75,1129.50,1128.50,1129.50,1296,772
03/10/2005,12:19,1129.50,1129.50,1129.00,1129.25,150,147
03/10/2005,12:20,1129.25,1129.50,1129.25,1129.50,1178,55
03/10/2005,12:21,1129.50,1129.75,1129.25,1129.75,605,37
03/10/2005,12:22,1129.75,1129.75,1129.50,1129.75,1016,231
03/10/2005,12:23,1129.50,1129.75,1129.00,1129.00,41,1005
03/10/2005,12:24,1129.00,1129.25,1129.00,1129.25,73,43
03/10/2005,12:25,1129.25,1129.75,1129.25,1129.25,1524,641
03/10/2005,12:26,1129.25,1129.50,1129.25,1129.25,28,360
03/10/2005,12:27,1129.50,1130.25,1129.25,1130.25,2859,320
03/10/2005,12:28,1130.00,1131.25,1130.00,1131.00,4611,1456
03/10/2005,12:29,1131.25,1131.50,1130.75,1131.25,1727,1327
03/10/2005,12:30,1131.00,1131.50,1131.00,1131.25,1944,1032
03/10/2005,12:31,1131.25,1131.25,1130.50,1130.75,1303,1698
03/10/2005,12:32,1131.00,1131.00,1130.75,1131.00,374,425
03/10/2005,12:33,1131.00,1131.25,1130.75,1131.00,1161,982
03/10/2005,12:34,1131.00,1131.25,1131.00,1131.00,450,251
03/10/2005,12:35,1131.25,1131.25,1131.00,1131.00,41,358
03/10/2005,12:36,1131.25,1132.00,1131.00,1131.75,2897,280
03/10/2005,12:37,1131.50,1132.50,1131.50,1132.00,3350,1571
03/10/2005,12:38,1132.25,1132.75,1132.00,1132.50,2033,686
03/10/2005,12:39,1132.50,1133.00,1132.25,1133.00,2756,1844
03/10/2005,12:40,1133.00,1133.25,1132.75,1132.75,1664,1442
03/10/2005,12:41,1133.00,1133.25,1132.75,1132.75,1269,1426
03/10/2005,12:42,1133.00,1133.00,1132.25,1132.50,420,1561
03/10/2005,12:43,1132.50,1132.50,1132.25,1132.25,1113,2127
03/10/2005,12:44,1132.50,1132.75,1132.25,1132.25,1158,354
03/10/2005,12:45,1132.50,1133.00,1132.50,1133.00,1285,39
03/10/2005,12:46,1133.00,1133.25,1132.75,1133.00,1229,147
03/10/2005,12:47,1132.75,1133.00,1132.75,1132.75,654,150
03/10/2005,12:48,1132.75,1133.50,1132.75,1133.25,2524,1097
03/10/2005,12:49,1133.00,1134.25,1133.00,1134.25,5644,1151
03/10/2005,12:50,1134.50,1134.50,1134.00,1134.00,2472,1877
03/10/2005,12:51,1134.25,1134.50,1134.00,1134.25,1954,1539
03/10/2005,12:52,1134.50,1134.75,1134.25,1134.50,1595,608
03/10/2005,12:53,1134.25,1134.50,1133.75,1134.00,1494,2389
03/10/2005,12:54,1134.00,1134.25,1134.00,1134.00,135,331
03/10/2005,12:55,1134.00,1134.25,1133.50,1133.75,1100,1605
03/10/2005,12:56,1134.00,1134.25,1133.75,1133.75,1071,467
03/10/2005,12:57,1133.75,1134.00,1133.25,1133.50,19,1563
03/10/2005,12:58,1133.25,1133.75,1133.25,1133.50,428,830
03/10/2005,12:59,1133.50,1133.75,1133.25,1133.75,723,181
03/10/2005,13:00,1133.50,1134.00,1133.25,1134.00,904,418
03/10/2005,13:01,1134.00,1134.00,1133.25,1133.25,121,670
03/10/2005,13:02,1133.25,1133.50,1133.00,1133.25,283,1198
03/10/2005,13:03,1133.50,1133.50,1133.25,1133.25,67,418
03/10/2005,13:04,1133.50,1133.50,1132.25,1132.50,98,2397
03/10/2005,13:05,1132.25,1132.75,1132.00,1132.00,1058,1323
03/10/2005,13:06,1132.25,1132.50,1132.00,1132.50,736,147
03/10/2005,13:07,1132.50,1132.50,1132.25,1132.50,135,21
03/10/2005,13:08,1132.50,1132.50,1132.00,1132.25,111,992
03/10/2005,13:09,1132.25,1132.75,1132.00,1132.75,1302,262
03/10/2005,13:10,1132.75,1132.75,1132.25,1132.50,477,566
03/10/2005,13:11,1132.50,1132.75,1132.25,1132.50,252,415
03/10/2005,13:12,1132.50,1133.00,1132.50,1132.75,848,282
03/10/2005,13:13,1133.00,1133.25,1132.50,1132.50,1008,1295
03/10/2005,13:14,1132.50,1132.50,1132.00,1132.25,920,1510
03/10/2005,13:15,1132.25,1132.25,1132.00,1132.25,784,965
03/10/2005,13:16,1132.25,1132.75,1132.25,1132.50,1808,155
03/10/2005,13:17,1132.50,1133.00,1132.50,1133.00,1008,139
03/10/2005,13:18,1133.00,1133.00,1132.75,1133.00,602,57
03/10/2005,13:19,1133.25,1133.25,1132.50,1132.75,64,950
03/10/2005,13:20,1132.75,1132.75,1132.50,1132.50,79,309
03/10/2005,13:21,1132.75,1132.75,1132.00,1132.00,31,1352
03/10/2005,13:22,1132.00,1132.50,1132.00,1132.25,289,95
03/10/2005,13:23,1132.25,1132.25,1131.75,1131.75,126,440
03/10/2005,13:24,1131.75,1132.00,1131.50,1131.75,27,731
03/10/2005,13:25,1131.50,1132.00,1131.50,1131.75,744,40
03/10/2005,13:26,1132.00,1132.25,1131.75,1131.75,376,1015
03/10/2005,13:27,1131.75,1132.00,1131.50,1131.50,101,216
03/10/2005,13:28,1131.75,1132.00,1131.50,1131.75,479,248
03/10/2005,13:29,1131.75,1131.75,1131.50,1131.50,31,1160
03/10/2005,13:30,1131.50,1132.00,1131.50,1132.00,815,179
03/10/2005,13:31,1132.00,1132.25,1132.00,1132.25,74,503
03/10/2005,13:32,1132.25,1132.25,1132.00,1132.25,19,273
03/10/2005,13:33,1132.25,1132.25,1131.50,1131.50,45,1148
03/10/2005,13:34,1131.50,1131.75,1131.50,1131.50,95,369
03/10/2005,13:35,1131.50,1131.50,1131.00,1131.25,20,911
03/10/2005,13:36,1131.00,1131.50,1131.00,1131.25,199,156
03/10/2005,13:37,1131.25,1131.50,1131.25,1131.50,35,33
03/10/2005,13:38,1131.50,1132.00,1131.25,1132.00,1167,127
03/10/2005,13:39,1132.00,1132.00,1131.75,1132.00,513,5
03/10/2005,13:40,1132.00,1132.00,1131.75,1131.75,18,35
03/10/2005,13:41,1132.00,1132.00,1131.25,1131.25,27,1250
03/10/2005,13:42,1131.50,1132.25,1131.50,1132.00,2008,386
03/10/2005,13:43,1132.00,1132.25,1131.75,1131.75,34,1251
03/10/2005,13:44,1131.75,1132.25,1131.75,1131.75,226,627
03/10/2005,13:45,1131.75,1132.00,1131.75,1132.00,161,2
03/10/2005,13:46,1131.75,1132.00,1131.75,1132.00,413,48
03/10/2005,13:47,1132.00,1132.75,1132.00,1132.50,1775,123
03/10/2005,13:48,1132.50,1133.00,1132.50,1132.75,1004,129
03/10/2005,13:49,1133.00,1133.25,1132.75,1133.25,848,24
03/10/2005,13:50,1133.25,1133.25,1132.75,1132.75,725,472
03/10/2005,13:51,1132.75,1133.25,1132.75,1133.00,165,450
03/10/2005,13:52,1133.00,1133.25,1132.75,1133.25,914,108
03/10/2005,13:53,1133.25,1133.25,1133.00,1133.00,55,70
03/10/2005,13:54,1133.25,1133.25,1132.75,1133.00,203,512
03/10/2005,13:55,1133.00,1133.50,1133.00,1133.00,365,262
03/10/2005,13:56,1133.25,1133.25,1133.00,1133.25,301,48
03/10/2005,13:57,1133.25,1133.25,1133.00,1133.00,329,34
03/10/2005,13:58,1133.25,1133.25,1132.75,1132.75,137,1028
03/10/2005,13:59,1132.75,1132.75,1132.50,1132.50,28,272
03/10/2005,14:00,1132.50,1132.75,1132.25,1132.25,196,807
03/10/2005,14:01,1132.25,1132.25,1132.00,1132.00,113,241
03/10/2005,14:02,1132.25,1132.25,1131.75,1132.00,470,331
03/10/2005,14:03,1132.25,1132.25,1131.75,1132.00,197,480
03/10/2005,14:04,1132.00,1132.25,1131.75,1131.75,179,172
03/10/2005,14:05,1132.00,1132.25,1131.75,1132.00,138,256
03/10/2005,14:06,1131.75,1132.00,1131.25,1131.50,239,1261
03/10/2005,14:07,1131.50,1131.50,1130.00,1130.50,1858,6911
03/10/2005,14:08,1130.50,1130.75,1130.00,1130.25,1361,2523
03/10/2005,14:09,1130.25,1130.50,1130.00,1130.00,39,1149
03/10/2005,14:10,1130.25,1130.25,1129.25,1129.75,1090,2023
03/10/2005,14:11,1129.50,1130.00,1129.50,1129.75,542,715
03/10/2005,14:12,1130.00,1130.50,1129.75,1130.50,1308,79
03/10/2005,14:13,1130.50,1130.75,1130.25,1130.25,1110,849
03/10/2005,14:14,1130.25,1130.50,1130.25,1130.50,148,152
03/10/2005,14:15,1130.25,1130.75,1130.25,1130.50,500,154
03/10/2005,14:16,1130.75,1131.00,1130.50,1130.75,771,491
03/10/2005,14:17,1130.50,1130.75,1130.25,1130.25,252,185
03/10/2005,14:18,1130.50,1130.50,1129.75,1129.75,36,2531
03/10/2005,14:19,1129.75,1130.75,1129.75,1130.75,2665,83
03/10/2005,14:20,1130.50,1130.75,1130.25,1130.25,661,616
03/10/2005,14:21,1130.25,1130.50,1130.00,1130.00,257,704
03/10/2005,14:22,1130.25,1130.75,1130.00,1130.50,1030,1163
03/10/2005,14:23,1130.50,1130.75,1130.25,1130.50,157,367
03/10/2005,14:24,1130.75,1131.00,1130.50,1131.00,1596,99
03/10/2005,14:25,1131.00,1131.25,1130.75,1131.00,751,815
03/10/2005,14:26,1131.00,1131.25,1131.00,1131.25,390,41
03/10/2005,14:27,1131.00,1131.25,1130.75,1130.75,160,919
03/10/2005,14:28,1131.00,1131.00,1130.75,1130.75,9,469
03/10/2005,14:29,1130.75,1131.00,1130.50,1131.00,264,485
03/10/2005,14:30,1130.75,1131.25,1130.75,1131.25,918,416
03/10/2005,14:31,1131.00,1131.50,1131.00,1131.25,542,1471
03/10/2005,14:32,1131.00,1131.25,1130.75,1131.00,134,436
03/10/2005,14:33,1130.75,1131.00,1130.50,1131.00,410,609
03/10/2005,14:34,1130.75,1131.00,1130.50,1130.50,53,421
03/10/2005,14:35,1130.50,1131.00,1130.50,1130.75,480,60
03/10/2005,14:36,1130.75,1131.00,1130.75,1130.75,242,300
03/10/2005,14:37,1131.00,1131.25,1130.75,1131.00,447,298
03/10/2005,14:38,1131.00,1131.00,1130.50,1130.75,231,426
03/10/2005,14:39,1130.50,1130.75,1130.50,1130.75,592,112
03/10/2005,14:40,1130.50,1130.50,1129.75,1130.00,465,2103
03/10/2005,14:41,1130.00,1130.75,1129.75,1130.75,2843,343
03/10/2005,14:42,1130.75,1131.00,1130.50,1130.75,1542,278
03/10/2005,14:43,1131.00,1131.25,1130.75,1130.75,586,417
03/10/2005,14:44,1131.00,1131.00,1130.75,1130.75,15,92
03/10/2005,14:45,1130.75,1130.75,1130.25,1130.50,657,808
03/10/2005,14:46,1130.50,1131.00,1130.50,1130.75,279,112
03/10/2005,14:47,1130.50,1130.75,1130.50,1130.75,318,46
03/10/2005,14:48,1130.50,1130.75,1130.25,1130.25,83,670
03/10/2005,14:49,1130.25,1130.75,1130.25,1130.25,516,617
03/10/2005,14:50,1130.50,1130.50,1130.25,1130.50,95,82
03/10/2005,14:51,1130.50,1130.50,1130.25,1130.25,328,394
03/10/2005,14:52,1130.50,1130.75,1130.25,1130.50,564,296
03/10/2005,14:53,1130.75,1130.75,1130.50,1130.50,182,164
03/10/2005,14:54,1130.75,1131.00,1130.50,1130.75,494,93
03/10/2005,14:55,1130.75,1131.00,1130.75,1131.00,1563,52
03/10/2005,14:56,1131.25,1131.25,1131.00,1131.00,176,130
03/10/2005,14:57,1131.25,1131.75,1131.25,1131.75,2237,20
03/10/2005,14:58,1131.75,1132.00,1131.50,1131.75,1619,576
03/10/2005,14:59,1131.75,1132.00,1131.50,1132.00,356,230
03/10/2005,15:00,1132.00,1132.00,1131.75,1132.00,3455,479
03/10/2005,15:01,1132.00,1132.00,1131.75,1131.75,1969,1471
03/10/2005,15:02,1131.75,1132.00,1131.50,1131.75,550,1561
03/10/2005,15:03,1131.75,1132.50,1131.50,1132.25,1532,100
03/10/2005,15:04,1132.25,1132.75,1132.00,1132.75,1089,1103
03/10/2005,15:05,1132.75,1133.00,1132.50,1132.75,1530,855
03/10/2005,15:06,1132.50,1132.75,1132.00,1132.00,455,1214
03/10/2005,15:07,1132.25,1132.50,1132.00,1132.25,326,385
03/10/2005,15:08,1132.00,1132.25,1132.00,1132.00,18,158
03/10/2005,15:09,1132.25,1132.50,1132.25,1132.50,521,72
03/10/2005,15:10,1132.50,1132.50,1132.25,1132.25,17,985
03/10/2005,15:11,1132.25,1132.50,1132.00,1132.25,370,469
03/10/2005,15:12,1132.25,1132.50,1132.25,1132.50,22,247
03/10/2005,15:13,1132.25,1132.25,1132.00,1132.00,145,530
03/10/2005,15:14,1132.25,1132.50,1132.00,1132.00,1160,1456
03/10/2005,15:15,1132.25,1132.75,1131.75,1132.75,2232,2372
03/10/2005,15:16,1132.75,1132.75,1132.75,1132.75,225,0
03/10/2005,15:31,1134.00,1135.00,1134.00,1134.75,687,200
03/10/2005,15:32,1134.75,1135.25,1134.75,1135.00,596,288
03/10/2005,15:33,1135.00,1135.00,1134.50,1134.50,44,165
03/10/2005,15:34,1134.75,1135.00,1134.75,1135.00,194,0
03/10/2005,15:35,1134.75,1135.00,1134.50,1134.75,23,78
03/10/2005,15:36,1134.75,1134.75,1134.50,1134.75,8,170
03/10/2005,15:37,1134.50,1135.00,1134.50,1134.75,209,6
03/10/2005,15:38,1134.75,1135.00,1134.75,1134.75,12,11
03/10/2005,15:39,1135.00,1135.25,1134.75,1135.00,206,86
03/10/2005,15:40,1135.00,1135.00,1135.00,1135.00,0,52
03/10/2005,15:41,1135.00,1135.00,1134.75,1135.00,26,46
03/10/2005,15:42,1134.75,1135.00,1134.50,1134.50,26,146
03/10/2005,15:43,1134.50,1134.75,1134.50,1134.75,2,215
03/10/2005,15:44,1134.50,1134.50,1134.50,1134.50,0,5
03/10/2005,15:45,1134.50,1134.50,1134.50,1134.50,0,95
03/10/2005,15:46,1134.50,1134.50,1134.25,1134.50,21,11
03/10/2005,15:47,1134.50,1134.50,1134.50,1134.50,158,0
03/10/2005,15:48,1134.50,1134.50,1134.50,1134.50,31,0
03/10/2005,15:49,1134.50,1134.75,1134.50,1134.75,103,0
03/10/2005,15:50,1134.25,1134.50,1134.25,1134.50,67,1
03/10/2005,15:51,1134.50,1134.50,1134.50,1134.50,14,0
03/10/2005,15:52,1134.75,1134.75,1134.75,1134.75,2,0
03/10/2005,15:53,1134.75,1134.75,1134.75,1134.75,2,0
03/10/2005,15:54,1134.75,1134.75,1134.50,1134.50,3,53
03/10/2005,15:55,1134.50,1134.75,1134.50,1134.75,1,9
03/10/2005,15:56,1134.50,1134.50,1134.50,1134.50,0,5
03/10/2005,15:57,1134.50,1134.75,1134.50,1134.50,8,5
03/10/2005,15:58,1134.50,1134.50,1134.50,1134.50,0,5
03/10/2005,15:59,1134.50,1134.50,1134.50,1134.50,0,10
03/10/2005,16:00,1134.75,1134.75,1134.50,1134.50,6,42
03/10/2005,17:01,1133.50,1133.50,1133.25,1133.25,19,250
03/10/2005,17:02,1133.25,1133.25,1132.75,1133.00,32,206
03/10/2005,17:03,1133.00,1133.00,1132.75,1133.00,55,2
03/10/2005,17:04,1133.25,1133.25,1133.00,1133.00,12,34
03/10/2005,17:05,1133.00,1133.25,1133.00,1133.25,2,20
03/10/2005,17:06,1133.25,1133.25,1133.25,1133.25,2,0
03/10/2005,17:07,1133.00,1133.00,1133.00,1133.00,0,10
03/10/2005,17:08,1133.25,1133.25,1133.25,1133.25,117,0
03/10/2005,17:09,1133.00,1133.00,1132.75,1133.00,4,142
03/10/2005,17:11,1132.75,1132.75,1132.75,1132.75,0,24
03/10/2005,17:13,1133.00,1133.00,1132.75,1132.75,2,1
03/10/2005,17:14,1133.00,1133.00,1132.75,1133.00,11,1
03/10/2005,17:15,1133.00,1133.25,1132.75,1132.75,28,1
03/10/2005,17:16,1132.75,1132.75,1132.75,1132.75,0,1
03/10/2005,17:17,1133.25,1133.25,1132.75,1133.00,6,1
03/10/2005,17:18,1132.75,1132.75,1132.75,1132.75,0,1
03/10/2005,17:19,1132.75,1133.00,1132.75,1133.00,3,1
03/10/2005,17:20,1133.00,1133.00,1133.00,1133.00,4,0
03/10/2005,17:21,1133.00,1133.00,1132.75,1132.75,4,2
03/10/2005,17:25,1133.00,1133.25,1133.00,1133.25,3,0
03/10/2005,17:26,1133.00,1133.00,1133.00,1133.00,0,1
03/10/2005,17:27,1133.25,1133.25,1133.25,1133.25,5,0
03/10/2005,17:28,1133.00,1133.25,1133.00,1133.25,15,7
03/10/2005,17:29,1133.25,1133.25,1133.00,1133.00,5,4
03/10/2005,17:30,1133.25,1133.25,1133.00,1133.00,53,1
03/10/2005,17:31,1133.00,1133.25,1133.00,1133.25,128,4
03/10/2005,17:32,1133.25,1133.50,1133.25,1133.25,17,1
03/10/2005,17:33,1133.25,1133.25,1133.25,1133.25,0,1
03/10/2005,17:34,1133.25,1133.25,1133.25,1133.25,0,1
03/10/2005,17:35,1133.50,1133.50,1133.25,1133.25,5,1
03/10/2005,17:36,1133.50,1133.50,1133.25,1133.25,25,1
03/10/2005,17:37,1133.50,1133.50,1133.25,1133.25,30,1
03/10/2005,17:38,1133.50,1133.50,1133.25,1133.50,81,3
03/10/2005,17:39,1133.75,1133.75,1133.50,1133.50,4,4
03/10/2005,17:40,1133.50,1133.50,1133.50,1133.50,0,99
03/10/2005,17:41,1133.50,1133.50,1133.50,1133.50,0,4
03/10/2005,17:42,1133.25,1133.50,1133.25,1133.50,17,101
03/10/2005,17:43,1133.25,1133.25,1133.25,1133.25,0,1
03/10/2005,17:45,1133.50,1133.50,1133.50,1133.50,10,0
03/10/2005,17:48,1133.50,1133.50,1133.50,1133.50,28,0
03/10/2005,17:50,1133.75,1133.75,1133.75,1133.75,20,0
03/10/2005,17:51,1133.50,1133.50,1133.50,1133.50,0,2
03/10/2005,17:52,1133.50,1133.50,1133.50,1133.50,0,6
03/10/2005,17:54,1133.50,1133.50,1133.50,1133.50,0,1
03/10/2005,17:56,1133.50,1133.50,1133.50,1133.50,0,8
03/10/2005,17:57,1133.25,1133.25,1133.25,1133.25,0,1
03/10/2005,17:58,1133.50,1133.50,1133.50,1133.50,2,0
03/10/2005,18:00,1133.50,1133.50,1133.50,1133.50,1,0
03/10/2005,18:03,1133.75,1133.75,1133.75,1133.75,51,0
03/10/2005,18:05,1133.75,1133.75,1133.75,1133.75,2,0
03/10/2005,18:09,1133.75,1133.75,1133.75,1133.75,69,0
03/10/2005,18:11,1134.00,1134.00,1134.00,1134.00,57,0
03/10/2005,18:12,1134.00,1134.00,1134.00,1134.00,5,0
03/10/2005,18:13,1134.00,1134.00,1133.75,1133.75,3,25
03/10/2005,18:14,1133.75,1133.75,1133.75,1133.75,0,1
03/10/2005,18:15,1134.00,1134.00,1134.00,1134.00,1,0
03/10/2005,18:16,1133.75,1133.75,1133.75,1133.75,0,1
03/10/2005,18:17,1133.50,1133.50,1133.50,1133.50,0,10
03/10/2005,18:18,1133.50,1133.50,1133.50,1133.50,0,10
03/10/2005,18:19,1133.50,1133.50,1133.50,1133.50,0,2
03/10/2005,18:21,1133.50,1133.50,1133.50,1133.50,0,1
03/10/2005,18:24,1133.25,1133.25,1133.25,1133.25,0,40
03/10/2005,18:26,1133.25,1133.25,1133.25,1133.25,0,48
03/10/2005,18:27,1133.25,1133.25,1133.25,1133.25,0,15
03/10/2005,18:30,1133.25,1133.25,1133.25,1133.25,0,4
03/10/2005,18:32,1133.25,1133.25,1133.00,1133.00,0,4
03/10/2005,18:33,1133.00,1133.50,1133.00,1133.50,1,1
03/10/2005,18:34,1133.25,1133.25,1133.25,1133.25,0,1
03/10/2005,18:36,1133.25,1133.25,1132.75,1132.75,0,100
03/10/2005,18:37,1133.00,1133.00,1133.00,1133.00,13,0
03/10/2005,18:42,1133.25,1133.25,1133.25,1133.25,1,0
03/10/2005,18:43,1133.00,1133.25,1133.00,1133.00,2,3
03/10/2005,18:45,1133.25,1133.25,1133.25,1133.25,1,0
03/10/2005,18:49,1133.00,1133.00,1133.00,1133.00,0,16
03/10/2005,18:52,1133.00,1133.00,1133.00,1133.00,0,2
03/10/2005,18:57,1132.75,1132.75,1132.75,1132.75,0,1
03/10/2005,18:58,1133.00,1133.00,1133.00,1133.00,1,0
03/10/2005,19:00,1132.75,1132.75,1132.75,1132.75,0,25
03/10/2005,19:01,1132.75,1132.75,1132.75,1132.75,0,10
03/10/2005,19:03,1132.75,1132.75,1132.50,1132.50,0,88
03/10/2005,19:04,1132.50,1132.50,1132.50,1132.50,0,20
03/10/2005,19:07,1132.50,1132.50,1132.50,1132.50,0,1
03/10/2005,19:08,1132.75,1132.75,1132.50,1132.50,1,2
03/10/2005,19:09,1132.75,1132.75,1132.75,1132.75,21,0
03/10/2005,19:12,1132.75,1132.75,1132.50,1132.50,5,30
03/10/2005,19:13,1132.75,1132.75,1132.75,1132.75,5,0
03/10/2005,19:14,1132.75,1132.75,1132.75,1132.75,30,0
03/10/2005,19:15,1132.75,1132.75,1132.75,1132.75,2,0
03/10/2005,19:16,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,19:20,1132.75,1132.75,1132.75,1132.75,15,0
03/10/2005,19:21,1132.75,1132.75,1132.75,1132.75,56,0
03/10/2005,19:22,1132.75,1132.75,1132.75,1132.75,12,0
03/10/2005,19:23,1132.75,1132.75,1132.75,1132.75,6,0
03/10/2005,19:25,1132.75,1132.75,1132.75,1132.75,9,0
03/10/2005,19:26,1132.75,1132.75,1132.75,1132.75,13,0
03/10/2005,19:33,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,19:34,1132.75,1132.75,1132.75,1132.75,15,0
03/10/2005,19:35,1132.75,1132.75,1132.75,1132.75,5,0
03/10/2005,19:37,1132.75,1132.75,1132.75,1132.75,6,0
03/10/2005,19:38,1132.75,1132.75,1132.75,1132.75,5,0
03/10/2005,19:39,1133.00,1133.00,1132.75,1132.75,5,5
03/10/2005,19:40,1133.00,1133.00,1133.00,1133.00,9,0
03/10/2005,19:41,1132.75,1132.75,1132.75,1132.75,0,1
03/10/2005,19:42,1132.75,1132.75,1132.75,1132.75,0,1
03/10/2005,19:44,1132.75,1132.75,1132.75,1132.75,0,2
03/10/2005,19:45,1132.75,1132.75,1132.75,1132.75,0,1
03/10/2005,19:47,1132.75,1132.75,1132.75,1132.75,0,1
03/10/2005,19:48,1132.75,1132.75,1132.75,1132.75,0,5
03/10/2005,19:49,1132.75,1132.75,1132.75,1132.75,0,2
03/10/2005,19:50,1132.50,1132.75,1132.50,1132.75,16,24
03/10/2005,19:51,1132.75,1132.75,1132.75,1132.75,2,0
03/10/2005,19:54,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,19:59,1132.75,1132.75,1132.75,1132.75,3,0
03/10/2005,20:00,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,20:03,1132.75,1132.75,1132.75,1132.75,8,0
03/10/2005,20:10,1132.50,1132.50,1132.50,1132.50,0,2
03/10/2005,20:13,1132.75,1132.75,1132.75,1132.75,20,0
03/10/2005,20:15,1132.75,1132.75,1132.75,1132.75,72,0
03/10/2005,20:16,1132.50,1132.50,1132.50,1132.50,0,30
03/10/2005,20:17,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,20:18,1132.75,1132.75,1132.75,1132.75,7,0
03/10/2005,20:21,1132.50,1132.50,1132.50,1132.50,0,32
03/10/2005,20:22,1132.50,1132.50,1132.50,1132.50,0,2
03/10/2005,20:23,1132.50,1132.50,1132.50,1132.50,0,2
03/10/2005,20:24,1132.25,1132.25,1132.25,1132.25,0,65
03/10/2005,20:25,1132.25,1132.25,1132.00,1132.00,0,15
03/10/2005,20:26,1132.25,1132.25,1132.25,1132.25,20,0
03/10/2005,20:27,1132.25,1132.25,1132.00,1132.00,5,2
03/10/2005,20:28,1132.25,1132.25,1132.25,1132.25,10,0
03/10/2005,20:29,1132.25,1132.25,1132.25,1132.25,1,0
03/10/2005,20:30,1132.25,1132.25,1132.25,1132.25,3,0
03/10/2005,20:31,1132.00,1132.00,1132.00,1132.00,0,40
03/10/2005,20:35,1132.00,1132.00,1132.00,1132.00,0,60
03/10/2005,20:36,1132.00,1132.25,1132.00,1132.25,16,6
03/10/2005,20:43,1132.25,1132.25,1132.25,1132.25,2,0
03/10/2005,20:44,1132.00,1132.00,1132.00,1132.00,0,1
03/10/2005,20:48,1132.00,1132.00,1132.00,1132.00,0,3
03/10/2005,20:49,1132.00,1132.00,1131.75,1131.75,0,50
03/10/2005,20:55,1132.00,1132.00,1132.00,1132.00,37,0
03/10/2005,20:56,1132.00,1132.00,1132.00,1132.00,43,0
03/10/2005,20:57,1132.00,1132.00,1132.00,1132.00,5,0
03/10/2005,20:59,1132.25,1132.25,1132.25,1132.25,22,0
03/10/2005,21:02,1132.25,1132.25,1132.25,1132.25,1,0
03/10/2005,21:03,1132.25,1132.25,1132.00,1132.00,2,1
03/10/2005,21:06,1132.50,1132.50,1132.25,1132.25,41,1
03/10/2005,21:08,1132.25,1132.25,1132.25,1132.25,0,6
03/10/2005,21:10,1132.25,1132.50,1132.25,1132.50,2,3
03/10/2005,21:14,1132.25,1132.25,1132.25,1132.25,0,8
03/10/2005,21:17,1132.25,1132.25,1132.00,1132.00,0,52
03/10/2005,21:20,1132.25,1132.25,1132.25,1132.25,10,0
03/10/2005,21:24,1132.25,1132.25,1132.25,1132.25,17,0
03/10/2005,21:28,1132.00,1132.00,1132.00,1132.00,0,1
03/10/2005,21:29,1132.00,1132.25,1132.00,1132.25,5,20
03/10/2005,21:31,1132.00,1132.00,1132.00,1132.00,0,1
03/10/2005,21:35,1132.25,1132.25,1132.25,1132.25,1,0
03/10/2005,21:36,1132.25,1132.25,1132.25,1132.25,1,0
03/10/2005,21:37,1132.25,1132.25,1132.25,1132.25,1,0
03/10/2005,21:38,1132.50,1132.50,1132.50,1132.50,16,0
03/10/2005,21:39,1132.50,1132.50,1132.50,1132.50,36,0
03/10/2005,21:40,1132.50,1132.50,1132.50,1132.50,64,0
03/10/2005,21:41,1132.50,1132.75,1132.50,1132.50,2,1
03/10/2005,21:44,1132.75,1132.75,1132.50,1132.50,50,3
03/10/2005,21:48,1132.75,1132.75,1132.75,1132.75,17,0
03/10/2005,21:57,1132.50,1132.50,1132.50,1132.50,0,31
03/10/2005,21:58,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,21:59,1132.50,1132.50,1132.50,1132.50,0,16
03/10/2005,22:00,1132.50,1132.50,1132.50,1132.50,0,5
03/10/2005,22:01,1132.50,1132.50,1132.50,1132.50,0,1
03/10/2005,22:02,1132.50,1132.50,1132.50,1132.50,0,2
03/10/2005,22:04,1132.50,1132.50,1132.50,1132.50,0,1
03/10/2005,22:07,1132.50,1132.50,1132.50,1132.50,0,20
03/10/2005,22:09,1132.50,1132.50,1132.50,1132.50,0,1
03/10/2005,22:13,1132.50,1132.50,1132.50,1132.50,0,5
03/10/2005,22:14,1132.50,1132.50,1132.50,1132.50,0,4
03/10/2005,22:15,1132.50,1132.50,1132.50,1132.50,0,2
03/10/2005,22:18,1132.50,1132.50,1132.50,1132.50,0,5
03/10/2005,22:19,1132.50,1132.75,1132.50,1132.50,1,3
03/10/2005,22:25,1132.50,1132.50,1132.50,1132.50,0,1
03/10/2005,22:26,1132.75,1132.75,1132.50,1132.50,1,2
03/10/2005,22:27,1132.50,1132.50,1132.50,1132.50,0,1
03/10/2005,22:30,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,22:31,1132.50,1132.50,1132.25,1132.25,0,13
03/10/2005,22:45,1132.25,1132.25,1132.25,1132.25,0,1
03/10/2005,22:52,1132.50,1132.50,1132.50,1132.50,5,0
03/10/2005,22:53,1132.25,1132.25,1132.25,1132.25,0,5
03/10/2005,22:56,1132.25,1132.25,1132.25,1132.25,0,1
03/10/2005,23:06,1132.50,1132.50,1132.50,1132.50,1,0
03/10/2005,23:09,1132.25,1132.25,1132.25,1132.25,0,1
03/10/2005,23:11,1132.25,1132.25,1132.25,1132.25,0,30
03/10/2005,23:12,1132.25,1132.25,1132.00,1132.00,0,15
03/10/2005,23:13,1132.25,1132.25,1132.25,1132.25,16,0
03/10/2005,23:20,1132.50,1132.50,1132.50,1132.50,10,0
03/10/2005,23:21,1132.50,1132.75,1132.50,1132.50,33,5
03/10/2005,23:22,1132.50,1132.50,1132.50,1132.50,0,5
03/10/2005,23:23,1132.50,1132.50,1132.50,1132.50,0,5
03/10/2005,23:30,1132.75,1132.75,1132.75,1132.75,5,0
03/10/2005,23:31,1132.50,1132.50,1132.50,1132.50,0,2
03/10/2005,23:36,1132.75,1132.75,1132.75,1132.75,4,0
03/10/2005,23:37,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,23:38,1132.75,1132.75,1132.75,1132.75,18,0
03/10/2005,23:39,1132.75,1132.75,1132.75,1132.75,2,0
03/10/2005,23:42,1132.75,1132.75,1132.75,1132.75,1,0
03/10/2005,23:47,1132.75,1132.75,1132.75,1132.75,26,0
03/10/2005,23:49,1133.00,1133.00,1133.00,1133.00,8,0
03/10/2005,23:50,1133.00,1133.00,1133.00,1133.00,2,0
03/10/2005,23:56,1132.75,1133.00,1132.75,1133.00,1,1
03/11/2005,00:00,1133.00,1133.00,1133.00,1133.00,1,0
03/11/2005,00:01,1133.00,1133.00,1133.00,1133.00,1,0
03/11/2005,00:02,1133.00,1133.00,1133.00,1133.00,12,0
03/11/2005,00:06,1133.00,1133.00,1133.00,1133.00,1,0
03/11/2005,00:09,1132.75,1132.75,1132.75,1132.75,0,2
03/11/2005,00:13,1133.00,1133.00,1133.00,1133.00,1,0
03/11/2005,00:14,1133.00,1133.00,1132.75,1132.75,20,5
03/11/2005,00:21,1132.75,1132.75,1132.75,1132.75,0,1
03/11/2005,00:24,1133.00,1133.00,1133.00,1133.00,1,0
03/11/2005,00:27,1133.00,1133.00,1133.00,1133.00,7,0
03/11/2005,00:34,1133.00,1133.50,1133.00,1133.00,86,37
03/11/2005,00:45,1133.25,1133.25,1133.25,1133.25,1,0
03/11/2005,00:46,1133.25,1133.50,1133.25,1133.50,32,0
03/11/2005,00:47,1133.50,1133.50,1133.50,1133.50,144,0
03/11/2005,00:51,1133.75,1133.75,1133.75,1133.75,5,0
03/11/2005,00:53,1133.75,1133.75,1133.75,1133.75,18,0
03/11/2005,00:54,1133.75,1133.75,1133.75,1133.75,30,0
03/11/2005,00:55,1133.75,1133.75,1133.75,1133.75,48,0
03/11/2005,00:57,1133.75,1133.75,1133.75,1133.75,5,0
03/11/2005,00:59,1133.75,1133.75,1133.75,1133.75,25,0
03/11/2005,01:02,1133.75,1133.75,1133.75,1133.75,13,0
03/11/2005,01:03,1133.75,1133.75,1133.75,1133.75,5,0
03/11/2005,01:04,1133.75,1133.75,1133.75,1133.75,19,0
03/11/2005,01:06,1133.75,1133.75,1133.75,1133.75,1,0
03/11/2005,01:09,1134.00,1134.00,1134.00,1134.00,4,0
03/11/2005,01:10,1134.00,1134.00,1134.00,1134.00,32,0
03/11/2005,01:13,1134.00,1134.00,1134.00,1134.00,4,0
03/11/2005,01:17,1134.00,1134.00,1133.75,1133.75,4,2
03/11/2005,01:26,1134.00,1134.25,1134.00,1134.00,112,5
03/11/2005,01:27,1134.00,1134.00,1134.00,1134.00,0,13
03/11/2005,01:28,1134.25,1134.25,1134.25,1134.25,1,0
03/11/2005,01:37,1134.00,1134.00,1134.00,1134.00,0,5
03/11/2005,01:39,1134.00,1134.00,1134.00,1134.00,0,5
03/11/2005,01:40,1134.00,1134.00,1134.00,1134.00,0,1
03/11/2005,01:41,1134.00,1134.00,1134.00,1134.00,0,1
03/11/2005,01:47,1134.00,1134.00,1134.00,1134.00,0,1
03/11/2005,01:48,1134.00,1134.00,1134.00,1134.00,0,10
03/11/2005,01:49,1134.00,1134.25,1134.00,1134.25,1,1
03/11/2005,01:50,1134.00,1134.00,1134.00,1134.00,0,2
03/11/2005,01:51,1134.00,1134.00,1134.00,1134.00,0,5
03/11/2005,01:56,1134.00,1134.00,1134.00,1134.00,0,2
03/11/2005,01:59,1134.00,1134.25,1134.00,1134.00,10,17
03/11/2005,02:00,1134.00,1134.25,1134.00,1134.25,59,1
03/11/2005,02:01,1134.25,1134.50,1134.25,1134.25,42,112
03/11/2005,02:02,1134.50,1134.50,1134.50,1134.50,117,0
03/11/2005,02:03,1134.25,1134.25,1134.25,1134.25,0,79
03/11/2005,02:04,1134.50,1134.50,1134.50,1134.50,3,0
03/11/2005,02:05,1134.50,1134.50,1134.50,1134.50,62,0
03/11/2005,02:06,1134.50,1134.75,1134.50,1134.50,52,21
03/11/2005,02:07,1134.50,1134.50,1134.50,1134.50,0,32
03/11/2005,02:08,1134.50,1134.50,1134.50,1134.50,0,1
03/11/2005,02:09,1134.25,1134.25,1134.00,1134.00,0,96
03/11/2005,02:10,1134.25,1134.25,1134.00,1134.25,67,2
03/11/2005,02:11,1134.50,1134.75,1134.50,1134.75,36,0
03/11/2005,02:12,1134.50,1134.50,1134.50,1134.50,0,31
03/11/2005,02:14,1134.25,1134.25,1133.75,1134.00,22,291
03/11/2005,02:15,1133.75,1133.75,1133.50,1133.50,2,66
03/11/2005,02:16,1133.75,1133.75,1133.50,1133.50,1,2
03/11/2005,02:17,1133.50,1133.50,1133.25,1133.25,68,150
03/11/2005,02:18,1133.25,1133.25,1133.25,1133.25,0,70
03/11/2005,02:19,1133.25,1133.25,1133.25,1133.25,0,4
03/11/2005,02:20,1133.25,1133.25,1133.00,1133.00,27,61
03/11/2005,02:21,1133.00,1133.00,1132.75,1133.00,35,105
03/11/2005,02:22,1133.25,1133.25,1133.25,1133.25,1,0
03/11/2005,02:23,1133.25,1133.25,1133.00,1133.25,38,1
03/11/2005,02:24,1133.25,1133.50,1133.25,1133.25,15,29
03/11/2005,02:26,1133.25,1133.50,1133.25,1133.25,5,55
03/11/2005,02:27,1133.25,1133.25,1133.25,1133.25,0,54
03/11/2005,02:31,1133.00,1133.00,1133.00,1133.00,0,171
03/11/2005,02:32,1133.00,1133.00,1132.75,1132.75,0,70
03/11/2005,02:35,1132.75,1132.75,1132.75,1132.75,0,4
03/11/2005,02:36,1133.00,1133.00,1133.00,1133.00,84,0
03/11/2005,02:37,1133.00,1133.00,1132.75,1132.75,39,78
03/11/2005,02:38,1132.75,1133.00,1132.75,1133.00,25,18
03/11/2005,02:39,1133.00,1133.00,1133.00,1133.00,29,0
03/11/2005,02:41,1133.00,1133.00,1133.00,1133.00,32,0
03/11/2005,02:43,1133.25,1133.75,1133.25,1133.75,70,6
03/11/2005,02:44,1133.75,1133.75,1133.75,1133.75,57,0
03/11/2005,02:45,1133.75,1134.00,1133.75,1133.75,23,3
03/11/2005,02:46,1133.75,1133.75,1133.75,1133.75,0,132
03/11/2005,02:47,1133.75,1133.75,1133.75,1133.75,0,29
03/11/2005,02:48,1133.50,1133.50,1133.50,1133.50,0,2
03/11/2005,02:50,1133.75,1133.75,1133.75,1133.75,2,0
03/11/2005,02:51,1133.75,1133.75,1133.75,1133.75,31,0
03/11/2005,02:52,1133.75,1134.00,1133.75,1134.00,7,0
03/11/2005,02:53,1133.75,1133.75,1133.50,1133.50,0,41
03/11/2005,02:54,1133.50,1133.50,1133.50,1133.50,0,22
03/11/2005,02:55,1133.50,1133.50,1133.50,1133.50,0,6
03/11/2005,03:00,1133.50,1133.50,1133.50,1133.50,0,1
03/11/2005,03:01,1133.25,1133.50,1133.25,1133.50,1,6
03/11/2005,03:04,1133.50,1133.50,1133.50,1133.50,51,0
03/11/2005,03:06,1133.50,1133.50,1133.50,1133.50,12,0
03/11/2005,03:08,1133.50,1133.50,1133.50,1133.50,25,0
03/11/2005,03:10,1133.50,1133.50,1133.50,1133.50,2,0
03/11/2005,03:11,1133.50,1133.50,1133.50,1133.50,1,0
03/11/2005,03:13,1133.50,1133.50,1133.50,1133.50,11,0
03/11/2005,03:15,1133.50,1133.50,1133.50,1133.50,33,0
03/11/2005,03:20,1133.25,1133.50,1133.00,1133.25,23,191
03/11/2005,03:27,1133.25,1133.25,1133.25,1133.25,7,0
03/11/2005,03:29,1133.00,1133.00,1132.75,1133.00,2,71
03/11/2005,03:31,1133.00,1133.00,1133.00,1133.00,42,0
03/11/2005,03:32,1133.00,1133.00,1133.00,1133.00,1,0
03/11/2005,03:33,1133.00,1133.00,1133.00,1133.00,10,0
03/11/2005,03:35,1133.00,1133.00,1133.00,1133.00,1,0
03/11/2005,03:36,1133.25,1133.25,1133.25,1133.25,2,0
03/11/2005,03:37,1133.25,1133.25,1133.25,1133.25,2,0
03/11/2005,03:38,1133.25,1133.25,1133.25,1133.25,5,0
03/11/2005,03:44,1133.00,1133.00,1133.00,1133.00,0,25
03/11/2005,03:45,1133.00,1133.00,1133.00,1133.00,0,18
03/11/2005,03:46,1133.00,1133.00,1133.00,1133.00,0,5
03/11/2005,03:47,1133.00,1133.00,1132.75,1132.75,0,10
03/11/2005,03:49,1133.00,1133.00,1133.00,1133.00,60,0
03/11/2005,03:51,1132.75,1133.00,1132.75,1133.00,29,100
03/11/2005,03:52,1133.25,1133.25,1133.00,1133.00,5,101
03/11/2005,03:53,1133.25,1133.25,1133.25,1133.25,28,0
03/11/2005,03:54,1133.25,1133.25,1133.00,1133.25,140,25
03/11/2005,03:55,1133.25,1133.25,1133.25,1133.25,152,0
03/11/2005,03:56,1133.00,1133.25,1133.00,1133.25,79,1
03/11/2005,03:59,1133.00,1133.00,1132.75,1132.75,0,121
03/11/2005,04:00,1133.00,1133.00,1133.00,1133.00,12,0
03/11/2005,04:01,1132.75,1133.00,1132.75,1133.00,24,100
03/11/2005,04:02,1132.75,1132.75,1132.75,1132.75,0,142
03/11/2005,04:03,1132.75,1132.75,1132.75,1132.75,0,4
03/11/2005,04:04,1132.75,1132.75,1132.75,1132.75,0,67
03/11/2005,04:05,1132.75,1133.00,1132.50,1133.00,5,15
03/11/2005,04:06,1133.00,1133.00,1132.75,1133.00,81,1
03/11/2005,04:09,1133.00,1133.00,1133.00,1133.00,100,0
03/11/2005,04:10,1133.00,1133.00,1133.00,1133.00,110,0
03/11/2005,04:14,1133.25,1133.25,1133.25,1133.25,204,0
03/11/2005,04:15,1133.50,1133.75,1133.50,1133.75,117,0
03/11/2005,04:16,1133.50,1133.50,1133.50,1133.50,0,64
03/11/2005,04:17,1133.50,1133.75,1133.50,1133.75,132,101
03/11/2005,04:18,1133.75,1134.00,1133.50,1134.00,164,3
03/11/2005,04:19,1133.75,1133.75,1133.75,1133.75,0,69
03/11/2005,04:20,1133.75,1133.75,1133.75,1133.75,0,17
03/11/2005,04:21,1134.00,1134.00,1134.00,1134.00,1,0
03/11/2005,04:22,1134.00,1134.00,1133.75,1133.75,6,28
03/11/2005,04:23,1133.75,1133.75,1133.75,1133.75,0,2
03/11/2005,04:24,1133.50,1133.50,1133.50,1133.50,0,1
03/11/2005,04:25,1133.50,1133.50,1133.25,1133.25,0,52
03/11/2005,04:27,1133.50,1133.75,1133.50,1133.50,47,2
03/11/2005,04:28,1133.50,1133.75,1133.50,1133.75,81,11
03/11/2005,04:29,1133.75,1134.00,1133.75,1133.75,6,36
03/11/2005,04:30,1134.00,1134.00,1133.75,1133.75,1,24
03/11/2005,04:31,1133.50,1133.50,1133.50,1133.50,0,2
03/11/2005,04:32,1133.50,1133.75,1133.50,1133.75,1,2
03/11/2005,04:34,1133.75,1133.75,1133.75,1133.75,92,0
03/11/2005,04:35,1134.00,1134.00,1133.75,1133.75,1,16
03/11/2005,04:36,1133.75,1133.75,1133.75,1133.75,0,1
03/11/2005,04:41,1134.00,1134.00,1134.00,1134.00,40,0
03/11/2005,04:42,1134.00,1134.00,1134.00,1134.00,20,0
03/11/2005,04:43,1133.75,1133.75,1133.50,1133.50,0,96
03/11/2005,04:50,1133.75,1133.75,1133.50,1133.50,1,3
03/11/2005,04:51,1133.75,1133.75,1133.75,1133.75,1,0
03/11/2005,04:52,1133.75,1133.75,1133.75,1133.75,1,0
03/11/2005,04:53,1133.75,1133.75,1133.75,1133.75,31,0
03/11/2005,04:54,1133.75,1134.00,1133.75,1134.00,17,0
03/11/2005,04:57,1133.75,1133.75,1133.75,1133.75,0,1
03/11/2005,05:02,1134.00,1134.00,1134.00,1134.00,2,0
03/11/2005,05:03,1134.00,1134.00,1134.00,1134.00,10,0
03/11/2005,05:04,1134.00,1134.00,1134.00,1134.00,12,0
03/11/2005,05:05,1134.00,1134.00,1134.00,1134.00,10,0
03/11/2005,05:07,1134.00,1134.00,1134.00,1134.00,2,0
03/11/2005,05:08,1134.00,1134.25,1134.00,1134.25,39,12
03/11/2005,05:11,1134.00,1134.00,1134.00,1134.00,0,26
03/11/2005,05:12,1134.00,1134.00,1134.00,1134.00,0,4
03/11/2005,05:13,1133.75,1133.75,1133.75,1133.75,0,158
03/11/2005,05:16,1133.50,1133.50,1133.25,1133.25,0,64
03/11/2005,05:17,1133.50,1133.50,1133.25,1133.25,2,8
03/11/2005,05:19,1133.50,1133.50,1133.50,1133.50,59,0
03/11/2005,05:20,1133.50,1133.50,1133.50,1133.50,2,0
03/11/2005,05:21,1133.50,1133.50,1133.50,1133.50,1,0
03/11/2005,05:23,1133.50,1133.50,1133.50,1133.50,3,0
03/11/2005,05:24,1133.50,1133.50,1133.50,1133.50,21,0
03/11/2005,05:25,1133.50,1133.50,1133.50,1133.50,2,0
03/11/2005,05:27,1133.50,1133.50,1133.50,1133.50,6,0
03/11/2005,05:28,1133.50,1133.50,1133.50,1133.50,10,0
03/11/2005,05:29,1133.50,1133.50,1133.50,1133.50,10,0
03/11/2005,05:35,1133.50,1133.50,1133.50,1133.50,2,0
03/11/2005,05:36,1133.75,1133.75,1133.75,1133.75,13,0
03/11/2005,05:37,1133.75,1133.75,1133.75,1133.75,90,0
03/11/2005,05:38,1133.50,1133.50,1133.50,1133.50,0,40
03/11/2005,05:40,1133.50,1133.75,1133.50,1133.75,25,3
03/11/2005,05:42,1133.50,1133.75,1133.25,1133.75,36,29
03/11/2005,05:44,1133.75,1133.75,1133.75,1133.75,3,0
03/11/2005,05:45,1134.00,1134.00,1134.00,1134.00,39,0
03/11/2005,05:46,1134.00,1134.00,1134.00,1134.00,3,0
03/11/2005,05:48,1134.25,1134.25,1134.25,1134.25,3,0
03/11/2005,05:50,1134.25,1134.25,1134.25,1134.25,40,0
03/11/2005,05:51,1134.25,1134.25,1134.25,1134.25,78,0
03/11/2005,05:52,1134.25,1134.25,1134.00,1134.00,20,29
03/11/2005,05:53,1134.25,1134.25,1134.25,1134.25,12,0
03/11/2005,05:54,1134.25,1134.25,1134.00,1134.00,1,1
03/11/2005,05:56,1134.00,1134.25,1134.00,1134.25,38,1
03/11/2005,05:58,1134.25,1134.25,1134.25,1134.25,135,0
03/11/2005,05:59,1134.25,1134.25,1134.25,1134.25,31,0
03/11/2005,06:00,1134.25,1134.25,1134.25,1134.25,15,0
03/11/2005,06:01,1134.25,1134.25,1134.00,1134.25,86,6
03/11/2005,06:02,1134.25,1134.25,1134.25,1134.25,16,0
03/11/2005,06:03,1134.25,1134.25,1134.25,1134.25,21,0
03/11/2005,06:07,1134.25,1134.50,1134.25,1134.50,111,0
03/11/2005,06:08,1134.25,1134.25,1134.25,1134.25,0,52
03/11/2005,06:10,1134.25,1134.25,1134.25,1134.25,0,129
03/11/2005,06:11,1134.25,1134.25,1134.25,1134.25,0,3
03/11/2005,06:12,1134.50,1135.00,1134.50,1134.75,450,31
03/11/2005,06:13,1134.75,1135.00,1134.75,1134.75,82,61
03/11/2005,06:14,1135.00,1135.00,1134.75,1134.75,10,239
03/11/2005,06:15,1134.50,1134.50,1134.50,1134.50,0,68
03/11/2005,06:16,1134.50,1134.50,1134.50,1134.50,0,37
03/11/2005,06:17,1134.50,1134.50,1134.50,1134.50,0,4
03/11/2005,06:18,1134.50,1134.50,1134.50,1134.50,0,12
03/11/2005,06:19,1134.50,1134.50,1134.50,1134.50,0,7
03/11/2005,06:20,1134.50,1134.75,1134.50,1134.75,2,49
03/11/2005,06:21,1134.75,1135.00,1134.75,1135.00,103,0
03/11/2005,06:22,1134.75,1134.75,1134.75,1134.75,0,11
03/11/2005,06:23,1134.75,1135.00,1134.75,1135.00,1,1
03/11/2005,06:24,1134.75,1134.75,1134.75,1134.75,0,3
03/11/2005,06:25,1134.75,1134.75,1134.75,1134.75,0,159
03/11/2005,06:26,1134.75,1134.75,1134.75,1134.75,0,60
03/11/2005,06:27,1134.75,1134.75,1134.75,1134.75,0,95
03/11/2005,06:28,1134.75,1135.00,1134.75,1134.75,1,6
03/11/2005,06:29,1134.75,1134.75,1134.75,1134.75,0,2
03/11/2005,06:31,1135.00,1135.00,1134.75,1134.75,262,32
03/11/2005,06:32,1135.00,1135.00,1135.00,1135.00,177,0
03/11/2005,06:33,1135.00,1135.25,1135.00,1135.25,54,0
03/11/2005,06:34,1135.25,1135.25,1135.00,1135.25,111,169
03/11/2005,06:35,1135.00,1135.00,1135.00,1135.00,0,6
03/11/2005,06:36,1135.00,1135.25,1135.00,1135.00,36,85
03/11/2005,06:37,1135.00,1135.00,1135.00,1135.00,0,170
03/11/2005,06:38,1135.00,1135.25,1135.00,1135.25,36,58
03/11/2005,06:39,1135.25,1135.25,1135.25,1135.25,7,0
03/11/2005,06:40,1135.25,1135.25,1135.25,1135.25,34,0
03/11/2005,06:41,1135.00,1135.00,1135.00,1135.00,0,32
03/11/2005,06:43,1135.25,1135.25,1135.00,1135.00,1,2
03/11/2005,06:44,1135.00,1135.25,1135.00,1135.25,40,7
03/11/2005,06:45,1135.25,1135.25,1135.00,1135.25,10,1
03/11/2005,06:47,1135.25,1135.25,1135.25,1135.25,39,0
03/11/2005,06:48,1135.00,1135.25,1135.00,1135.00,2,3
03/11/2005,06:49,1135.00,1135.00,1134.75,1135.00,114,126
03/11/2005,06:50,1135.00,1135.00,1135.00,1135.00,8,0
03/11/2005,06:51,1135.00,1135.00,1135.00,1135.00,12,0
03/11/2005,06:52,1135.00,1135.00,1135.00,1135.00,69,0
03/11/2005,06:53,1134.75,1134.75,1134.50,1134.50,0,168
03/11/2005,06:54,1134.50,1134.50,1134.50,1134.50,0,184
03/11/2005,06:55,1134.50,1134.50,1134.25,1134.25,0,3
03/11/2005,06:56,1134.50,1134.50,1134.25,1134.50,97,1
03/11/2005,06:57,1134.50,1134.50,1134.50,1134.50,80,0
03/11/2005,06:58,1134.50,1134.50,1134.50,1134.50,5,0
03/11/2005,06:59,1134.50,1134.50,1134.50,1134.50,2,0
03/11/2005,07:00,1134.50,1134.75,1134.50,1134.75,137,5
03/11/2005,07:01,1134.75,1134.75,1134.50,1134.50,29,1
03/11/2005,07:02,1134.75,1134.75,1134.50,1134.50,3,1
03/11/2005,07:03,1134.75,1134.75,1134.50,1134.75,76,5
03/11/2005,07:04,1134.75,1135.00,1134.75,1135.00,156,6
03/11/2005,07:05,1134.75,1135.00,1134.75,1135.00,3,100
03/11/2005,07:06,1134.75,1134.75,1134.75,1134.75,0,40
03/11/2005,07:07,1134.50,1134.75,1134.50,1134.75,70,68
03/11/2005,07:08,1134.75,1134.75,1134.75,1134.75,5,0
03/11/2005,07:09,1135.00,1135.25,1134.75,1134.75,85,103
03/11/2005,07:10,1134.75,1135.00,1134.75,1134.75,1,72
03/11/2005,07:11,1134.50,1134.75,1134.50,1134.50,2,314
03/11/2005,07:12,1134.50,1134.50,1134.50,1134.50,0,25
03/11/2005,07:13,1134.25,1134.25,1134.00,1134.00,0,309
03/11/2005,07:14,1134.25,1134.25,1134.00,1134.00,111,131
03/11/2005,07:15,1134.25,1134.25,1133.75,1133.75,11,90
03/11/2005,07:16,1133.75,1134.00,1133.75,1134.00,91,6
03/11/2005,07:17,1134.00,1134.00,1133.75,1134.00,46,31
03/11/2005,07:18,1134.00,1134.00,1133.50,1133.50,19,120
03/11/2005,07:19,1133.50,1133.75,1133.50,1133.50,152,2
03/11/2005,07:20,1133.75,1133.75,1133.75,1133.75,53,0
03/11/2005,07:21,1133.75,1134.00,1133.75,1134.00,81,6
03/11/2005,07:22,1134.00,1134.00,1133.75,1133.75,4,12
03/11/2005,07:23,1134.00,1134.00,1133.75,1133.75,1,38
03/11/2005,07:24,1133.50,1133.75,1133.50,1133.75,64,4
03/11/2005,07:25,1133.75,1133.75,1133.75,1133.75,75,0
03/11/2005,07:26,1133.75,1133.75,1133.50,1133.50,4,157
03/11/2005,07:27,1133.50,1133.75,1133.50,1133.50,2,83
03/11/2005,07:28,1133.50,1133.75,1133.50,1133.50,10,135
03/11/2005,07:29,1133.75,1134.00,1133.50,1133.75,118,102
03/11/2005,07:30,1133.75,1134.00,1133.50,1133.75,80,81
03/11/2005,07:31,1133.50,1133.75,1133.00,1133.50,543,1348
03/11/2005,07:32,1133.25,1133.50,1133.25,1133.25,12,247
03/11/2005,07:33,1133.25,1133.50,1133.25,1133.25,10,62
03/11/2005,07:34,1133.25,1133.50,1133.00,1133.50,13,75
03/11/2005,07:35,1133.50,1133.75,1133.50,1133.75,310,0
03/11/2005,07:36,1133.75,1134.00,1133.50,1133.50,47,346
03/11/2005,07:37,1133.25,1133.25,1133.00,1133.25,34,150
03/11/2005,07:38,1133.00,1133.25,1133.00,1133.25,119,83
03/11/2005,07:39,1133.50,1133.50,1133.25,1133.25,4,103
03/11/2005,07:40,1133.25,1133.50,1133.00,1133.25,43,24
03/11/2005,07:41,1133.25,1133.25,1133.25,1133.25,0,87
03/11/2005,07:42,1133.00,1133.00,1133.00,1133.00,0,3
03/11/2005,07:43,1133.25,1133.25,1132.75,1132.75,16,539
03/11/2005,07:44,1132.75,1132.75,1132.75,1132.75,0,246
03/11/2005,07:45,1132.75,1133.00,1132.50,1132.75,83,627
03/11/2005,07:46,1132.75,1133.00,1132.75,1132.75,1,47
03/11/2005,07:47,1132.75,1133.00,1132.50,1132.50,22,194
03/11/2005,07:48,1132.50,1132.75,1132.50,1132.50,2,496
03/11/2005,07:49,1132.50,1132.50,1132.25,1132.25,201,812
03/11/2005,07:50,1132.50,1132.75,1132.25,1132.50,257,405
03/11/2005,07:51,1132.25,1132.50,1132.00,1132.25,184,347
03/11/2005,07:52,1132.25,1132.50,1132.00,1132.00,88,253
03/11/2005,07:53,1132.00,1132.25,1132.00,1132.00,15,201
03/11/2005,07:54,1132.25,1132.25,1132.00,1132.25,243,14
03/11/2005,07:55,1132.25,1132.25,1132.00,1132.00,60,182
03/11/2005,07:56,1132.00,1132.00,1131.00,1131.50,459,3124
03/11/2005,07:57,1131.50,1131.75,1131.25,1131.50,1091,313
03/11/2005,07:58,1131.25,1131.25,1131.00,1131.25,262,309
03/11/2005,07:59,1131.25,1131.75,1131.25,1131.50,502,173
03/11/2005,08:00,1131.75,1131.75,1131.50,1131.75,57,62
03/11/2005,08:01,1131.75,1132.25,1131.75,1132.00,1709,30
03/11/2005,08:02,1132.25,1132.25,1132.00,1132.25,40,2
03/11/2005,08:03,1132.00,1132.50,1132.00,1132.50,1282,26
03/11/2005,08:04,1132.50,1133.00,1132.25,1132.25,1040,604
03/11/2005,08:05,1132.50,1132.50,1131.75,1132.00,121,524
03/11/2005,08:06,1132.00,1132.25,1132.00,1132.00,59,427
03/11/2005,08:07,1132.25,1132.50,1132.00,1132.25,205,2
03/11/2005,08:08,1132.25,1132.50,1132.25,1132.50,155,192
03/11/2005,08:09,1132.50,1132.75,1132.50,1132.75,138,5
03/11/2005,08:10,1132.75,1133.00,1132.50,1132.75,75,206
03/11/2005,08:11,1132.75,1132.75,1132.75,1132.75,0,7
03/11/2005,08:12,1132.50,1132.75,1132.50,1132.75,68,30
03/11/2005,08:13,1132.50,1132.75,1132.25,1132.50,156,125
03/11/2005,08:14,1132.25,1132.50,1132.00,1132.25,3,205
03/11/2005,08:15,1132.25,1132.50,1131.75,1131.75,234,680
03/11/2005,08:16,1132.00,1132.00,1131.25,1131.50,164,653
03/11/2005,08:17,1131.50,1131.50,1131.00,1131.00,90,314
03/11/2005,08:18,1131.00,1131.25,1131.00,1131.25,40,47
03/11/2005,08:19,1131.25,1131.50,1131.25,1131.50,437,2
03/11/2005,08:20,1131.50,1131.75,1131.50,1131.75,305,0
03/11/2005,08:21,1131.75,1132.25,1131.75,1132.00,358,43
03/11/2005,08:22,1132.00,1132.00,1131.75,1132.00,140,61
03/11/2005,08:23,1132.00,1132.50,1132.00,1132.50,744,0
03/11/2005,08:24,1132.25,1132.75,1132.25,1132.75,456,85
03/11/2005,08:25,1132.75,1133.00,1132.50,1132.75,305,56
03/11/2005,08:26,1132.75,1133.00,1132.50,1133.00,273,122
03/11/2005,08:27,1133.00,1133.25,1132.50,1132.50,32,247
03/11/2005,08:28,1132.50,1132.75,1132.25,1132.50,140,61
03/11/2005,08:29,1132.50,1132.50,1132.00,1132.00,288,240
03/11/2005,08:30,1132.25,1133.00,1132.25,1133.00,1675,360
03/11/2005,08:31,1132.75,1133.25,1132.50,1132.75,1875,1838
03/11/2005,08:32,1132.75,1133.00,1132.25,1132.50,314,1693
03/11/2005,08:33,1132.25,1132.50,1132.00,1132.25,754,612
03/11/2005,08:34,1132.25,1132.75,1132.00,1132.25,1487,437
03/11/2005,08:35,1132.50,1132.50,1132.00,1132.25,354,1218
03/11/2005,08:36,1132.25,1132.25,1131.25,1131.50,1133,1351
03/11/2005,08:37,1131.25,1131.75,1131.00,1131.50,702,1294
03/11/2005,08:38,1131.50,1131.50,1130.50,1130.50,519,2472
03/11/2005,08:39,1130.75,1131.00,1130.50,1130.50,825,1710
03/11/2005,08:40,1130.75,1131.25,1130.50,1131.25,1665,1583
03/11/2005,08:41,1131.25,1131.50,1131.00,1131.25,1382,776
03/11/2005,08:42,1131.50,1131.50,1131.25,1131.50,338,71
03/11/2005,08:43,1131.50,1131.75,1131.50,1131.75,934,400
03/11/2005,08:44,1131.75,1132.50,1131.75,1132.00,1977,855
03/11/2005,08:45,1132.00,1132.25,1131.75,1132.00,847,499
03/11/2005,08:46,1132.25,1132.50,1132.00,1132.25,605,497
03/11/2005,08:47,1132.25,1132.75,1132.25,1132.75,1065,125
03/11/2005,08:48,1132.75,1133.00,1132.50,1132.50,863,886
03/11/2005,08:49,1132.75,1133.00,1132.50,1132.75,1390,822
03/11/2005,08:50,1133.00,1133.75,1133.00,1133.50,1810,971
03/11/2005,08:51,1133.75,1134.00,1133.50,1134.00,2024,613
03/11/2005,08:52,1133.75,1134.25,1133.75,1134.00,4881,1035
03/11/2005,08:53,1134.00,1134.75,1134.00,1134.50,4113,1461
03/11/2005,08:54,1134.50,1136.00,1134.25,1135.50,7070,2269
03/11/2005,08:55,1135.50,1136.75,1135.50,1136.50,4469,2397
03/11/2005,08:56,1136.75,1137.00,1136.25,1136.50,3586,3121
03/11/2005,08:57,1136.25,1136.50,1136.00,1136.00,1175,1007
03/11/2005,08:58,1136.00,1136.25,1135.75,1135.75,1060,1543
03/11/2005,08:59,1135.75,1136.00,1135.50,1135.50,441,1141
03/11/2005,09:00,1135.75,1135.75,1135.25,1135.50,1068,2300
03/11/2005,09:01,1135.25,1135.75,1135.00,1135.25,1031,1350
03/11/2005,09:02,1135.25,1135.50,1135.25,1135.50,708,59
03/11/2005,09:03,1135.50,1135.50,1135.25,1135.50,1336,240
03/11/2005,09:04,1135.50,1136.00,1135.25,1135.50,2046,1254
03/11/2005,09:05,1135.25,1135.75,1135.00,1135.50,1253,981
03/11/2005,09:06,1135.50,1135.50,1134.75,1134.75,103,1747
03/11/2005,09:07,1134.75,1134.75,1134.25,1134.25,1351,1582
03/11/2005,09:08,1134.50,1134.50,1133.75,1134.00,320,1680
03/11/2005,09:09,1134.00,1134.00,1133.25,1133.25,545,1554
03/11/2005,09:10,1133.25,1133.50,1132.75,1132.75,1813,2683
03/11/2005,09:11,1132.75,1133.50,1132.75,1133.25,1635,750
03/11/2005,09:12,1133.25,1133.50,1133.00,1133.25,1019,938
03/11/2005,09:13,1133.25,1133.50,1133.00,1133.25,893,529
03/11/2005,09:14,1133.25,1133.50,1133.00,1133.00,460,1492
03/11/2005,09:15,1133.00,1133.25,1131.75,1132.00,636,4261
03/11/2005,09:16,1132.25,1132.25,1131.25,1131.50,808,2343
03/11/2005,09:17,1131.50,1131.50,1130.25,1130.50,1165,4254
03/11/2005,09:18,1130.50,1130.75,1130.25,1130.75,2582,504
03/11/2005,09:19,1130.75,1131.00,1130.25,1131.00,1027,1773
03/11/2005,09:20,1131.00,1131.75,1130.75,1131.50,2057,675
03/11/2005,09:21,1131.50,1131.75,1130.75,1131.00,378,1521
03/11/2005,09:22,1131.00,1131.50,1130.75,1131.50,1030,182
03/11/2005,09:23,1131.50,1131.75,1131.25,1131.25,322,308
03/11/2005,09:24,1131.00,1132.25,1131.00,1132.25,1458,166
03/11/2005,09:25,1132.25,1132.50,1132.00,1132.00,1325,1626
03/11/2005,09:26,1132.00,1132.50,1131.75,1132.25,704,309
03/11/2005,09:27,1132.00,1132.00,1131.50,1131.50,145,877
03/11/2005,09:28,1131.50,1132.00,1131.00,1131.75,1175,1633
03/11/2005,09:29,1131.75,1132.00,1131.50,1131.75,348,367
03/11/2005,09:30,1132.00,1132.00,1131.50,1131.75,61,290
03/11/2005,09:31,1131.75,1132.00,1131.25,1131.75,580,1137
03/11/2005,09:32,1132.00,1132.25,1131.75,1132.25,592,327
03/11/2005,09:33,1132.25,1132.25,1131.75,1132.25,363,504
03/11/2005,09:34,1132.00,1132.00,1131.00,1131.00,201,1693
03/11/2005,09:35,1131.00,1131.25,1130.75,1131.00,1036,623
03/11/2005,09:36,1131.25,1131.75,1131.00,1131.50,689,414
03/11/2005,09:37,1131.50,1131.50,1130.75,1131.00,479,497
03/11/2005,09:38,1131.00,1131.00,1130.00,1130.50,1054,2718
03/11/2005,09:39,1130.50,1131.25,1130.25,1131.25,1935,1060
03/11/2005,09:40,1131.25,1132.25,1131.00,1132.00,1817,1151
03/11/2005,09:41,1131.75,1132.25,1131.75,1132.25,1151,341
03/11/2005,09:42,1132.25,1132.25,1131.00,1131.75,714,2274
03/11/2005,09:43,1131.50,1132.00,1131.50,1131.75,491,202
03/11/2005,09:44,1132.00,1132.00,1131.50,1131.75,435,571
03/11/2005,09:45,1131.75,1131.75,1131.25,1131.25,14,1701
03/11/2005,09:46,1131.00,1131.50,1130.25,1130.25,811,1605
03/11/2005,09:47,1130.25,1132.25,1130.25,1131.75,2641,1231
03/11/2005,09:48,1132.00,1132.00,1131.25,1131.50,183,653
03/11/2005,09:49,1131.50,1131.50,1131.25,1131.50,672,385
03/11/2005,09:50,1131.50,1131.50,1131.00,1131.00,695,1201
03/11/2005,09:51,1130.75,1131.00,1130.25,1130.25,538,1380
03/11/2005,09:52,1130.25,1130.50,1129.50,1130.00,1209,4197
03/11/2005,09:53,1129.75,1131.00,1129.75,1130.00,2345,2815
03/11/2005,09:54,1130.00,1130.00,1128.75,1129.25,2426,4571
03/11/2005,09:55,1129.25,1129.25,1127.75,1128.25,2764,7139
03/11/2005,09:56,1128.00,1128.50,1127.50,1128.25,932,1482
03/11/2005,09:57,1128.50,1128.50,1126.75,1127.50,3531,5974
03/11/2005,09:58,1127.25,1129.00,1127.25,1128.75,2857,1132
03/11/2005,09:59,1128.75,1128.75,1128.25,1128.50,186,795
03/11/2005,10:00,1128.50,1128.50,1128.00,1128.00,537,695
03/11/2005,10:01,1128.00,1128.50,1127.50,1128.25,1599,1145
03/11/2005,10:02,1128.25,1129.00,1128.25,1128.50,924,632
03/11/2005,10:03,1128.75,1128.75,1128.25,1128.50,105,820
03/11/2005,10:04,1128.50,1128.75,1128.00,1128.25,140,568
03/11/2005,10:05,1128.00,1128.50,1127.50,1127.50,407,1179
03/11/2005,10:06,1127.50,1128.00,1127.25,1127.75,1024,854
03/11/2005,10:07,1127.75,1128.00,1127.25,1128.00,1609,884
03/11/2005,10:08,1128.00,1128.50,1127.75,1128.50,926,658
03/11/2005,10:09,1128.50,1128.50,1128.00,1128.00,295,1086
03/11/2005,10:10,1128.00,1128.75,1128.00,1128.75,946,397
03/11/2005,10:11,1128.75,1129.00,1128.25,1128.50,1534,948
03/11/2005,10:12,1128.50,1128.75,1128.50,1128.75,112,282
03/11/2005,10:13,1128.75,1128.75,1127.75,1128.25,477,1327
03/11/2005,10:14,1128.25,1128.50,1128.00,1128.00,508,999
03/11/2005,10:15,1128.00,1128.25,1127.50,1128.00,643,1893
03/11/2005,10:16,1128.00,1128.50,1128.00,1128.25,393,630
03/11/2005,10:17,1128.25,1128.75,1128.25,1128.25,580,501
03/11/2005,10:18,1128.25,1129.00,1128.25,1129.00,1387,485
03/11/2005,10:19,1129.00,1130.00,1128.75,1129.75,3264,1060
03/11/2005,10:20,1129.75,1130.00,1129.50,1129.50,1097,666
03/11/2005,10:21,1129.75,1129.75,1129.50,1129.50,379,230
03/11/2005,10:22,1129.50,1129.75,1129.25,1129.25,168,775
03/11/2005,10:23,1129.25,1129.75,1129.25,1129.75,957,223
03/11/2005,10:24,1129.75,1130.00,1129.50,1129.50,322,155
03/11/2005,10:25,1129.50,1129.75,1129.00,1129.00,165,631
03/11/2005,10:26,1129.00,1129.25,1128.50,1128.75,314,865
03/11/2005,10:27,1128.75,1129.00,1128.50,1129.00,302,230
03/11/2005,10:28,1129.00,1129.50,1128.50,1128.50,1424,761
03/11/2005,10:29,1128.75,1128.75,1128.25,1128.50,396,502
03/11/2005,10:30,1128.25,1128.75,1128.25,1128.75,445,749
03/11/2005,10:31,1129.00,1129.00,1128.50,1128.75,137,315
03/11/2005,10:32,1128.50,1128.75,1128.25,1128.75,365,624
03/11/2005,10:33,1128.50,1128.75,1128.25,1128.75,202,167
03/11/2005,10:34,1128.75,1128.75,1128.25,1128.25,311,336
03/11/2005,10:35,1128.25,1128.50,1128.00,1128.25,198,552
03/11/2005,10:36,1128.25,1128.50,1128.25,1128.25,496,163
03/11/2005,10:37,1128.50,1128.75,1128.25,1128.75,315,32
03/11/2005,10:38,1128.75,1129.25,1128.25,1128.50,557,882
03/11/2005,10:39,1128.50,1128.50,1128.00,1128.25,141,286
03/11/2005,10:40,1128.25,1128.50,1128.00,1128.25,345,299
03/11/2005,10:41,1128.25,1128.50,1128.25,1128.50,39,189
03/11/2005,10:42,1128.50,1128.75,1128.25,1128.25,490,321
03/11/2005,10:43,1128.50,1128.75,1128.25,1128.50,272,338
03/11/2005,10:44,1128.50,1129.25,1128.50,1129.25,1007,172
03/11/2005,10:45,1129.25,1129.25,1128.75,1129.25,142,227
03/11/2005,10:46,1129.25,1129.75,1129.00,1129.50,692,472
03/11/2005,10:47,1129.25,1129.50,1129.00,1129.25,649,326
03/11/2005,10:48,1129.50,1129.50,1129.25,1129.50,72,421
03/11/2005,10:49,1129.25,1129.50,1128.75,1129.00,174,745
03/11/2005,10:50,1129.00,1129.00,1128.75,1128.75,277,157
03/11/2005,10:51,1128.75,1128.75,1128.50,1128.50,96,1255
03/11/2005,10:52,1128.75,1128.75,1128.50,1128.50,51,67
03/11/2005,10:53,1128.50,1129.00,1128.50,1129.00,110,4
03/11/2005,10:54,1128.75,1129.25,1128.75,1129.25,339,23
03/11/2005,10:55,1129.00,1129.50,1129.00,1129.25,432,40
03/11/2005,10:56,1129.25,1129.25,1129.00,1129.00,22,614
03/11/2005,10:57,1129.00,1129.25,1128.75,1129.00,143,211
03/11/2005,10:58,1129.00,1129.25,1129.00,1129.00,201,19
03/11/2005,10:59,1129.00,1129.25,1128.75,1129.00,121,210
03/11/2005,11:00,1129.00,1129.00,1128.25,1128.25,36,1154
03/11/2005,11:01,1128.50,1128.50,1128.00,1128.25,422,364
03/11/2005,11:02,1128.50,1128.75,1128.25,1128.50,276,21
03/11/2005,11:03,1128.75,1128.75,1128.25,1128.50,44,272
03/11/2005,11:04,1128.50,1128.50,1128.00,1128.25,66,523
03/11/2005,11:05,1128.25,1128.25,1127.50,1127.75,456,1573
03/11/2005,11:06,1127.75,1128.25,1127.75,1128.25,351,20
03/11/2005,11:07,1128.25,1128.25,1127.75,1128.00,88,361
03/11/2005,11:08,1127.75,1128.00,1127.50,1127.75,121,940
03/11/2005,11:09,1127.75,1127.75,1127.50,1127.75,619,388
03/11/2005,11:10,1127.75,1127.75,1127.50,1127.50,243,41
03/11/2005,11:11,1127.75,1127.75,1127.00,1127.00,175,1550
03/11/2005,11:12,1127.00,1128.00,1127.00,1128.00,1473,216
03/11/2005,11:13,1128.25,1128.50,1128.00,1128.00,752,880
03/11/2005,11:14,1128.25,1128.25,1128.00,1128.25,256,10
03/11/2005,11:15,1128.25,1128.25,1128.00,1128.25,13,14
03/11/2005,11:16,1128.00,1128.25,1128.00,1128.25,263,12
03/11/2005,11:17,1128.25,1128.75,1128.00,1128.50,488,165
03/11/2005,11:18,1128.50,1128.50,1128.25,1128.50,89,105
03/11/2005,11:19,1128.50,1128.75,1128.25,1128.25,186,249
03/11/2005,11:20,1128.50,1128.50,1128.25,1128.50,55,4
03/11/2005,11:21,1128.25,1128.75,1128.25,1128.50,409,105
03/11/2005,11:22,1128.75,1129.00,1128.50,1128.75,400,462
03/11/2005,11:23,1128.75,1129.00,1128.75,1128.75,122,53
03/11/2005,11:24,1129.00,1129.00,1128.75,1129.00,50,67
03/11/2005,11:25,1129.00,1129.00,1128.75,1129.00,146,84
03/11/2005,11:26,1128.75,1129.25,1128.50,1129.25,602,615
03/11/2005,11:27,1129.00,1129.25,1128.75,1129.00,68,367
03/11/2005,11:28,1129.00,1129.25,1128.75,1129.00,254,240
03/11/2005,11:29,1129.00,1129.50,1129.00,1129.25,806,260
03/11/2005,11:30,1129.25,1129.25,1129.00,1129.00,91,467
03/11/2005,11:31,1129.25,1129.25,1128.75,1128.75,9,361
03/11/2005,11:32,1129.00,1129.75,1128.75,1129.50,1817,213
03/11/2005,11:33,1129.50,1129.50,1129.00,1129.25,68,274
03/11/2005,11:34,1129.25,1129.50,1129.00,1129.25,319,293
03/11/2005,11:35,1129.25,1129.50,1129.00,1129.00,23,108
03/11/2005,11:36,1129.00,1129.25,1129.00,1129.00,87,34
03/11/2005,11:37,1129.00,1129.25,1128.75,1129.25,362,542
03/11/2005,11:38,1129.00,1129.25,1129.00,1129.00,79,111
03/11/2005,11:39,1129.00,1129.25,1129.00,1129.25,40,24
03/11/2005,11:40,1129.00,1129.25,1128.75,1128.75,215,453
03/11/2005,11:41,1129.00,1129.25,1128.75,1129.00,422,137
03/11/2005,11:42,1129.00,1129.25,1129.00,1129.00,113,172
03/11/2005,11:43,1129.00,1129.25,1129.00,1129.00,28,50
03/11/2005,11:44,1129.25,1129.25,1129.00,1129.25,111,51
03/11/2005,11:45,1129.25,1129.50,1129.25,1129.25,279,219
03/11/2005,11:46,1129.25,1129.50,1129.00,1129.25,210,115
03/11/2005,11:47,1129.25,1129.50,1129.25,1129.25,41,144
03/11/2005,11:48,1129.50,1129.50,1129.25,1129.25,117,24
03/11/2005,11:49,1129.50,1129.75,1129.25,1129.50,1456,743
03/11/2005,11:50,1129.50,1130.25,1129.50,1130.00,1319,459
03/11/2005,11:51,1130.00,1130.25,1129.50,1130.00,221,484
03/11/2005,11:52,1129.75,1129.75,1129.50,1129.50,27,135
03/11/2005,11:53,1129.50,1129.75,1129.50,1129.75,12,57
03/11/2005,11:54,1129.50,1129.75,1129.50,1129.50,12,34
03/11/2005,11:55,1129.50,1129.75,1129.25,1129.25,129,426
03/11/2005,11:56,1129.50,1129.50,1129.00,1129.00,142,399
03/11/2005,11:57,1129.00,1129.25,1128.75,1128.75,418,538
03/11/2005,11:58,1128.75,1129.00,1128.25,1128.25,129,1242
03/11/2005,11:59,1128.25,1128.50,1128.00,1128.25,204,918
03/11/2005,12:00,1128.25,1128.50,1128.25,1128.50,217,110
03/11/2005,12:01,1128.25,1128.75,1128.25,1128.75,525,210
03/11/2005,12:02,1128.50,1128.75,1128.25,1128.50,39,269
03/11/2005,12:03,1128.25,1128.75,1128.25,1128.75,239,136
03/11/2005,12:04,1128.75,1128.75,1128.00,1128.25,204,868
03/11/2005,12:05,1128.25,1128.75,1128.00,1128.75,609,46
03/11/2005,12:06,1128.75,1129.00,1128.50,1129.00,780,4
03/11/2005,12:07,1128.75,1129.25,1128.75,1129.25,575,27
03/11/2005,12:08,1129.00,1129.50,1129.00,1129.25,417,140
03/11/2005,12:09,1129.25,1129.25,1129.00,1129.00,13,238
03/11/2005,12:10,1129.00,1129.00,1128.25,1128.75,715,1358
03/11/2005,12:11,1128.50,1128.50,1128.50,1128.50,0,611
03/11/2005,12:12,1128.50,1129.00,1128.50,1128.50,113,1078
03/11/2005,12:13,1128.25,1128.50,1128.25,1128.25,27,17
03/11/2005,12:14,1128.25,1128.50,1128.00,1128.25,493,423
03/11/2005,12:15,1128.25,1128.50,1128.00,1128.25,109,298
03/11/2005,12:16,1128.25,1128.50,1128.25,1128.25,211,101
03/11/2005,12:17,1128.50,1128.50,1128.25,1128.25,33,351
03/11/2005,12:18,1128.50,1128.50,1128.25,1128.25,6,83
03/11/2005,12:19,1128.25,1128.50,1128.25,1128.25,4,35
03/11/2005,12:20,1128.50,1128.50,1127.75,1128.00,160,993
03/11/2005,12:21,1128.00,1128.25,1128.00,1128.00,304,114
03/11/2005,12:22,1128.25,1128.25,1127.75,1128.25,338,472
03/11/2005,12:23,1128.25,1128.25,1128.00,1128.25,239,52
03/11/2005,12:24,1128.25,1128.25,1127.75,1128.00,36,312
03/11/2005,12:25,1128.00,1128.25,1127.75,1128.00,539,82
03/11/2005,12:26,1128.00,1128.25,1128.00,1128.25,395,208
03/11/2005,12:27,1128.25,1128.50,1128.00,1128.50,195,156
03/11/2005,12:28,1128.50,1128.50,1128.25,1128.50,46,119
03/11/2005,12:29,1128.25,1128.50,1128.25,1128.50,7,27
03/11/2005,12:30,1128.25,1128.50,1128.00,1128.00,73,212
03/11/2005,12:31,1128.00,1128.50,1128.00,1128.25,263,229
03/11/2005,12:32,1128.25,1128.50,1128.00,1128.25,168,457
03/11/2005,12:33,1128.25,1128.50,1128.00,1128.00,299,77
03/11/2005,12:34,1128.25,1128.25,1128.00,1128.00,93,586
03/11/2005,12:35,1128.00,1128.25,1127.75,1128.25,444,119
03/11/2005,12:36,1128.25,1128.25,1128.00,1128.25,213,34
03/11/2005,12:37,1128.25,1128.25,1128.00,1128.25,83,177
03/11/2005,12:38,1128.00,1128.00,1127.75,1127.75,13,547
03/11/2005,12:39,1127.75,1128.00,1127.75,1128.00,422,147
03/11/2005,12:40,1128.25,1128.50,1128.00,1128.25,427,372
03/11/2005,12:41,1128.25,1128.25,1128.00,1128.00,5,668
03/11/2005,12:42,1128.00,1128.00,1127.75,1127.75,21,473
03/11/2005,12:43,1127.75,1128.00,1127.25,1127.25,20,2207
03/11/2005,12:44,1127.25,1127.50,1127.00,1127.25,585,829
03/11/2005,12:45,1127.00,1127.25,1126.25,1126.25,464,3867
03/11/2005,12:46,1126.50,1126.50,1125.25,1125.50,2455,4603
03/11/2005,12:47,1125.50,1125.50,1125.00,1125.25,1149,1834
03/11/2005,12:48,1125.25,1125.25,1124.75,1125.00,1486,1792
03/11/2005,12:49,1125.25,1125.25,1124.75,1125.00,638,1846
03/11/2005,12:50,1125.00,1125.25,1124.25,1124.50,1115,3157
03/11/2005,12:51,1124.25,1124.75,1124.00,1124.75,3128,2988
03/11/2005,12:52,1124.50,1125.25,1124.25,1125.25,2310,1166
03/11/2005,12:53,1125.25,1125.75,1125.00,1125.00,2469,1643
03/11/2005,12:54,1125.25,1125.50,1125.00,1125.25,957,377
03/11/2005,12:55,1125.25,1125.75,1125.25,1125.50,784,637
03/11/2005,12:56,1125.50,1125.50,1125.00,1125.25,706,478
03/11/2005,12:57,1125.00,1125.25,1124.50,1124.50,284,1503
03/11/2005,12:58,1124.75,1125.00,1124.50,1125.00,415,447
03/11/2005,12:59,1125.00,1125.00,1124.25,1124.50,390,1632
03/11/2005,13:00,1124.50,1124.50,1123.25,1124.25,2222,5428
03/11/2005,13:01,1124.25,1125.25,1124.00,1125.00,1498,1030
03/11/2005,13:02,1125.00,1125.00,1124.25,1124.50,1105,1413
03/11/2005,13:03,1124.50,1125.00,1124.25,1124.75,1851,1576
03/11/2005,13:04,1124.75,1125.50,1124.75,1125.25,1948,1089
03/11/2005,13:05,1125.00,1125.50,1124.75,1125.00,966,424
03/11/2005,13:06,1125.00,1125.50,1125.00,1125.25,934,263
03/11/2005,13:07,1125.50,1125.50,1125.25,1125.25,779,69
03/11/2005,13:08,1125.25,1125.75,1125.25,1125.50,562,225
03/11/2005,13:09,1125.50,1125.75,1125.00,1125.25,393,927
03/11/2005,13:10,1125.25,1125.50,1125.25,1125.50,437,211
03/11/2005,13:11,1125.50,1125.75,1125.25,1125.75,328,210
03/11/2005,13:12,1125.50,1126.00,1125.50,1125.50,436,726
03/11/2005,13:13,1125.50,1125.75,1125.25,1125.25,244,462
03/11/2005,13:14,1125.50,1126.00,1125.25,1126.00,1739,126
03/11/2005,13:15,1126.00,1126.25,1125.50,1125.75,1867,1665
03/11/2005,13:16,1125.50,1126.00,1125.50,1126.00,478,98
03/11/2005,13:17,1126.00,1126.25,1125.75,1126.00,707,642
03/11/2005,13:18,1126.00,1127.00,1126.00,1126.75,3070,800
03/11/2005,13:19,1126.75,1126.75,1126.25,1126.50,381,803
03/11/2005,13:20,1126.25,1126.50,1126.00,1126.25,633,1169
03/11/2005,13:21,1126.00,1126.25,1125.75,1125.75,854,1040
03/11/2005,13:22,1125.75,1126.25,1125.75,1125.75,173,302
03/11/2005,13:23,1125.75,1126.25,1125.50,1125.50,303,1575
03/11/2005,13:24,1125.50,1126.25,1125.50,1126.00,783,83
03/11/2005,13:25,1126.00,1126.25,1126.00,1126.25,22,169
03/11/2005,13:26,1126.25,1126.25,1126.00,1126.25,668,117
03/11/2005,13:27,1126.25,1126.50,1126.25,1126.25,106,115
03/11/2005,13:28,1126.25,1126.50,1125.75,1125.75,14,994
03/11/2005,13:29,1125.75,1126.25,1125.50,1126.00,378,433
03/11/2005,13:30,1126.00,1126.00,1125.50,1125.75,668,1412
03/11/2005,13:31,1126.00,1126.00,1125.50,1126.00,385,431
03/11/2005,13:32,1126.00,1126.25,1126.00,1126.00,221,113
03/11/2005,13:33,1126.00,1126.00,1125.75,1125.75,3,401
03/11/2005,13:34,1125.75,1126.00,1125.75,1125.75,293,73
03/11/2005,13:35,1125.75,1126.00,1125.50,1125.50,223,669
03/11/2005,13:36,1125.75,1125.75,1125.50,1125.50,110,81
03/11/2005,13:37,1125.75,1125.75,1125.25,1125.25,35,703
03/11/2005,13:38,1125.25,1125.75,1125.00,1125.25,850,1178
03/11/2005,13:39,1125.25,1125.50,1125.00,1125.25,263,408
03/11/2005,13:40,1125.00,1125.50,1124.75,1125.50,618,1091
03/11/2005,13:41,1125.25,1125.50,1125.00,1125.25,29,301
03/11/2005,13:42,1125.00,1125.50,1125.00,1125.50,277,87
03/11/2005,13:43,1125.25,1125.50,1124.75,1124.75,75,1075
03/11/2005,13:44,1124.75,1125.25,1124.50,1125.00,880,755
03/11/2005,13:45,1125.25,1125.25,1124.75,1124.75,832,632
03/11/2005,13:46,1124.75,1125.25,1124.75,1125.25,135,239
03/11/2005,13:47,1125.25,1125.25,1125.00,1125.00,37,291
03/11/2005,13:48,1125.00,1125.25,1124.75,1125.00,67,198
03/11/2005,13:49,1125.00,1125.25,1125.00,1125.00,294,30
03/11/2005,13:50,1125.00,1125.25,1124.50,1124.75,92,787
03/11/2005,13:51,1124.50,1125.00,1124.00,1124.00,1298,3086
03/11/2005,13:52,1124.00,1124.25,1123.50,1123.75,2080,2250
03/11/2005,13:53,1123.75,1124.00,1123.00,1123.75,2550,3914
03/11/2005,13:54,1123.75,1124.75,1123.75,1124.25,2080,1652
03/11/2005,13:55,1124.50,1125.00,1122.75,1122.75,2161,5886
03/11/2005,13:56,1122.75,1123.25,1122.25,1122.75,2554,3191
03/11/2005,13:57,1122.75,1123.50,1122.75,1123.25,1266,791
03/11/2005,13:58,1123.25,1123.50,1123.00,1123.25,402,912
03/11/2005,13:59,1123.25,1123.50,1123.00,1123.25,862,676
03/11/2005,14:00,1123.25,1123.50,1123.00,1123.50,949,250
03/11/2005,14:01,1123.50,1123.50,1122.50,1122.50,620,2097
03/11/2005,14:02,1122.50,1123.00,1121.50,1121.50,1791,6347
03/11/2005,14:03,1121.75,1122.00,1121.00,1121.50,1650,2499
03/11/2005,14:04,1121.25,1121.75,1121.00,1121.50,2333,1701
03/11/2005,14:05,1121.25,1122.00,1121.00,1121.50,1427,3703
03/11/2005,14:06,1121.25,1122.50,1121.25,1122.00,1495,439
03/11/2005,14:07,1122.25,1122.25,1121.75,1122.00,269,764
03/11/2005,14:08,1122.25,1122.50,1122.00,1122.25,530,472
03/11/2005,14:09,1122.50,1122.50,1121.75,1122.25,322,1158
03/11/2005,14:10,1122.00,1122.50,1122.00,1122.50,360,319
03/11/2005,14:11,1122.25,1122.50,1122.25,1122.50,102,60
03/11/2005,14:12,1122.50,1122.50,1122.25,1122.50,70,141
03/11/2005,14:13,1122.25,1123.25,1122.25,1123.25,2266,879
03/11/2005,14:14,1123.25,1123.25,1122.75,1123.00,472,913
03/11/2005,14:15,1122.75,1123.25,1122.50,1122.75,685,608
03/11/2005,14:16,1122.75,1123.00,1122.50,1122.50,270,800
03/11/2005,14:17,1122.50,1122.75,1122.25,1122.75,346,703
03/11/2005,14:18,1122.50,1122.75,1122.50,1122.75,563,92
03/11/2005,14:19,1122.50,1123.00,1122.50,1122.50,286,450
03/11/2005,14:20,1122.50,1122.50,1122.00,1122.25,645,1012
03/11/2005,14:21,1122.00,1122.50,1121.75,1122.25,215,1073
03/11/2005,14:22,1122.00,1122.25,1121.50,1122.00,632,1358
03/11/2005,14:23,1122.00,1122.25,1121.50,1121.75,153,1654
03/11/2005,14:24,1121.75,1122.25,1121.75,1122.00,503,369
03/11/2005,14:25,1122.00,1122.25,1121.75,1122.25,550,118
03/11/2005,14:26,1122.25,1122.75,1122.00,1122.75,1185,67
03/11/2005,14:27,1122.75,1122.75,1122.25,1122.25,688,1071
03/11/2005,14:28,1122.50,1122.50,1122.00,1122.00,193,624
03/11/2005,14:29,1122.00,1122.50,1122.00,1122.50,877,99
03/11/2005,14:30,1122.50,1122.75,1122.25,1122.25,733,681
03/11/2005,14:31,1122.50,1122.75,1122.25,1122.50,647,352
03/11/2005,14:32,1122.75,1122.75,1121.75,1121.75,263,2363
03/11/2005,14:33,1122.00,1122.25,1121.75,1122.00,471,793
03/11/2005,14:34,1122.00,1122.00,1121.75,1121.75,308,480
03/11/2005,14:35,1121.75,1122.50,1121.50,1122.25,1135,628
03/11/2005,14:36,1122.25,1122.75,1122.00,1122.75,1396,413
03/11/2005,14:37,1122.75,1122.75,1122.25,1122.50,438,876
03/11/2005,14:38,1122.50,1123.00,1122.25,1123.00,979,228
03/11/2005,14:39,1123.00,1123.00,1122.50,1123.00,631,422
03/11/2005,14:40,1123.00,1123.25,1122.75,1123.00,374,175
03/11/2005,14:41,1123.25,1123.25,1122.25,1122.25,968,2017
03/11/2005,14:42,1122.25,1123.25,1122.25,1123.25,1538,269
03/11/2005,14:43,1123.00,1123.25,1123.00,1123.25,43,329
03/11/2005,14:44,1123.00,1123.25,1122.75,1123.00,300,1202
03/11/2005,14:45,1123.00,1123.50,1123.00,1123.50,726,238
03/11/2005,14:46,1123.50,1123.50,1123.00,1123.25,397,1003
03/11/2005,14:47,1123.00,1124.50,1123.00,1124.50,4914,1172
03/11/2005,14:48,1124.50,1124.50,1123.75,1124.25,1456,1861
03/11/2005,14:49,1124.50,1125.25,1124.25,1124.75,2907,1249
03/11/2005,14:50,1124.50,1124.75,1124.25,1124.25,1189,672
03/11/2005,14:51,1124.25,1124.50,1124.00,1124.50,1533,1257
03/11/2005,14:52,1124.75,1124.75,1124.00,1124.50,1269,399
03/11/2005,14:53,1124.50,1124.50,1124.25,1124.25,285,93
03/11/2005,14:54,1124.25,1124.75,1124.25,1124.50,1276,108
03/11/2005,14:55,1124.75,1125.25,1124.50,1124.75,1972,741
03/11/2005,14:56,1125.00,1125.25,1124.75,1125.00,1740,401
03/11/2005,14:57,1125.00,1125.25,1124.75,1124.75,145,1123
03/11/2005,14:58,1124.75,1125.25,1124.75,1125.00,952,1352
03/11/2005,14:59,1125.00,1125.25,1124.25,1124.50,978,2062
03/11/2005,15:00,1124.25,1124.50,1123.50,1123.50,3663,4923
03/11/2005,15:01,1123.50,1124.25,1123.50,1123.75,2387,2795
03/11/2005,15:02,1123.75,1124.00,1123.50,1124.00,718,1575
03/11/2005,15:03,1123.75,1124.00,1123.00,1123.25,714,3011
03/11/2005,15:04,1123.25,1123.25,1122.75,1123.25,714,2870
03/11/2005,15:05,1123.25,1123.25,1122.75,1123.00,1113,1148
03/11/2005,15:06,1123.00,1123.25,1122.75,1123.00,986,926
03/11/2005,15:07,1123.25,1123.50,1123.00,1123.25,752,93
03/11/2005,15:08,1123.25,1123.50,1123.00,1123.00,84,1575
03/11/2005,15:09,1123.25,1123.50,1123.00,1123.50,828,616
03/11/2005,15:10,1123.50,1123.50,1123.25,1123.25,593,288
03/11/2005,15:11,1123.50,1123.75,1123.25,1123.50,1024,357
03/11/2005,15:12,1123.75,1123.75,1123.25,1123.75,691,963
03/11/2005,15:13,1123.75,1123.75,1123.50,1123.75,469,95
03/11/2005,15:14,1123.75,1124.00,1123.50,1123.75,1946,1065
03/11/2005,15:15,1123.75,1124.00,1123.50,1123.50,2916,2009
03/11/2005,15:16,1123.75,1123.75,1123.75,1123.75,4,0
03/13/2005,17:01,1124.25,1124.25,1124.25,1124.25,202,0
03/13/2005,17:02,1124.00,1124.25,1123.75,1123.75,79,113
03/13/2005,17:03,1123.75,1123.75,1123.00,1123.25,38,63
03/13/2005,17:04,1123.00,1123.50,1122.75,1123.00,54,84
03/13/2005,17:05,1123.00,1123.00,1123.00,1123.00,0,41
03/13/2005,17:06,1123.00,1123.00,1123.00,1123.00,0,24
03/13/2005,17:08,1123.25,1123.25,1123.25,1123.25,4,0
03/13/2005,17:09,1123.50,1123.75,1123.50,1123.75,11,0
03/13/2005,17:10,1123.50,1123.50,1123.50,1123.50,0,2
03/13/2005,17:11,1123.50,1123.50,1123.50,1123.50,0,6
03/13/2005,17:12,1123.50,1123.50,1123.50,1123.50,0,1
03/13/2005,17:13,1123.50,1123.75,1123.50,1123.75,13,7
03/13/2005,17:14,1123.75,1123.75,1123.75,1123.75,3,0
03/13/2005,17:15,1123.50,1123.50,1123.50,1123.50,0,24
03/13/2005,17:17,1123.75,1123.75,1123.50,1123.50,2,62
03/13/2005,17:19,1123.50,1123.75,1123.50,1123.50,1,19
03/13/2005,17:21,1123.50,1123.50,1123.50,1123.50,0,1
03/13/2005,17:25,1123.50,1123.50,1123.50,1123.50,0,1
03/13/2005,17:28,1123.50,1123.50,1123.25,1123.25,0,7
03/13/2005,17:30,1123.25,1123.50,1123.25,1123.50,1,2
03/13/2005,17:31,1123.50,1123.50,1123.50,1123.50,6,0
03/13/2005,17:32,1123.50,1123.50,1123.25,1123.25,1,8
03/13/2005,17:33,1123.25,1123.25,1123.25,1123.25,0,3
03/13/2005,17:35,1123.50,1123.50,1123.50,1123.50,1,0
03/13/2005,17:40,1123.25,1123.25,1123.25,1123.25,0,40
03/13/2005,17:41,1123.25,1123.50,1123.25,1123.50,6,7
03/13/2005,17:42,1123.00,1123.50,1123.00,1123.50,9,1
03/13/2005,17:43,1123.25,1123.25,1123.25,1123.25,0,4
03/13/2005,17:44,1123.25,1123.25,1123.25,1123.25,0,1
03/13/2005,17:45,1123.25,1123.50,1123.25,1123.50,11,1
03/13/2005,17:46,1123.25,1123.25,1123.25,1123.25,0,7
03/13/2005,17:47,1123.25,1123.25,1123.25,1123.25,0,5
03/13/2005,17:48,1123.25,1123.50,1123.25,1123.50,77,5
03/13/2005,17:52,1123.50,1123.50,1123.50,1123.50,11,0
03/13/2005,17:57,1123.50,1123.75,1123.50,1123.75,9,0
03/13/2005,18:00,1123.75,1123.75,1123.50,1123.50,2,1
03/13/2005,18:03,1123.50,1123.50,1123.50,1123.50,0,33
03/13/2005,18:04,1123.50,1123.50,1123.50,1123.50,0,28
03/13/2005,18:05,1123.75,1123.75,1123.50,1123.50,1,1
03/13/2005,18:06,1123.50,1123.50,1123.50,1123.50,0,1
03/13/2005,18:07,1123.50,1123.50,1123.50,1123.50,0,10
03/13/2005,18:08,1123.50,1123.50,1123.50,1123.50,0,6
03/13/2005,18:09,1123.50,1123.50,1123.50,1123.50,0,46
03/13/2005,18:12,1123.50,1123.50,1123.50,1123.50,0,1
03/13/2005,18:13,1123.50,1123.50,1123.50,1123.50,0,3
03/13/2005,18:14,1123.50,1123.50,1123.50,1123.50,0,3
03/13/2005,18:15,1123.50,1123.50,1123.50,1123.50,0,2
03/13/2005,18:16,1123.50,1123.50,1123.50,1123.50,0,2
03/13/2005,18:17,1123.50,1123.50,1123.50,1123.50,0,12
03/13/2005,18:21,1123.50,1123.50,1123.50,1123.50,0,1
03/13/2005,18:22,1123.50,1123.50,1123.50,1123.50,0,1
03/13/2005,18:23,1123.50,1123.50,1123.50,1123.50,0,1
03/13/2005,18:24,1123.50,1123.50,1123.50,1123.50,0,3
03/13/2005,18:25,1123.50,1123.50,1123.50,1123.50,0,4
03/13/2005,18:26,1123.75,1124.25,1123.75,1124.00,329,104
03/13/2005,18:27,1124.25,1124.25,1124.00,1124.25,39,4
03/13/2005,18:28,1124.25,1124.25,1124.25,1124.25,57,0
03/13/2005,18:29,1124.25,1124.25,1124.25,1124.25,109,0
03/13/2005,18:30,1124.25,1124.75,1124.25,1124.50,159,131
03/13/2005,18:31,1124.50,1124.50,1124.50,1124.50,33,0
03/13/2005,18:34,1124.25,1124.50,1124.25,1124.50,2,3
03/13/2005,18:35,1124.25,1124.25,1124.25,1124.25,0,4
03/13/2005,18:36,1124.25,1124.25,1124.25,1124.25,0,44
03/13/2005,18:38,1124.00,1124.00,1124.00,1124.00,0,2
03/13/2005,18:41,1124.00,1124.00,1124.00,1124.00,0,2
03/13/2005,18:45,1124.25,1124.25,1124.25,1124.25,127,0
03/13/2005,18:46,1124.25,1124.25,1124.00,1124.00,5,20
03/13/2005,18:49,1124.25,1124.25,1124.25,1124.25,20,0
03/13/2005,18:50,1124.50,1124.75,1124.50,1124.50,162,15
03/13/2005,18:51,1124.75,1124.75,1124.50,1124.50,1,1
03/13/2005,18:52,1124.50,1124.75,1124.50,1124.75,8,6
03/13/2005,18:53,1124.75,1125.00,1124.75,1124.75,7,23
03/13/2005,18:54,1124.75,1124.75,1124.75,1124.75,0,5
03/13/2005,18:55,1124.75,1124.75,1124.75,1124.75,0,24
03/13/2005,18:56,1124.75,1124.75,1124.75,1124.75,0,11
03/13/2005,18:57,1124.75,1124.75,1124.75,1124.75,0,13
03/13/2005,18:58,1124.75,1124.75,1124.75,1124.75,0,2
03/13/2005,18:59,1124.75,1124.75,1124.75,1124.75,0,22
03/13/2005,19:00,1124.75,1124.75,1124.75,1124.75,0,26
03/13/2005,19:01,1124.75,1124.75,1124.75,1124.75,0,29
03/13/2005,19:02,1124.75,1124.75,1124.75,1124.75,0,21
03/13/2005,19:03,1124.75,1124.75,1124.75,1124.75,0,29
03/13/2005,19:05,1124.75,1124.75,1124.75,1124.75,0,41
03/13/2005,19:06,1124.75,1124.75,1124.75,1124.75,0,21
03/13/2005,19:07,1125.00,1125.00,1124.50,1124.75,8,9
03/13/2005,19:08,1124.75,1124.75,1124.50,1124.50,4,47
03/13/2005,19:09,1124.75,1124.75,1124.75,1124.75,5,0
03/13/2005,19:10,1124.75,1124.75,1124.75,1124.75,4,0
03/13/2005,19:11,1124.75,1124.75,1124.75,1124.75,10,0
03/13/2005,19:12,1125.00,1125.00,1125.00,1125.00,10,0
03/13/2005,19:16,1124.75,1124.75,1124.75,1124.75,0,2
03/13/2005,19:17,1124.75,1124.75,1124.75,1124.75,0,7
03/13/2005,19:20,1124.75,1124.75,1124.75,1124.75,0,80
03/13/2005,19:21,1125.00,1125.00,1125.00,1125.00,12,0
03/13/2005,19:23,1124.75,1124.75,1124.75,1124.75,0,46
03/13/2005,19:24,1124.75,1124.75,1124.75,1124.75,0,1
03/13/2005,19:25,1125.00,1125.00,1125.00,1125.00,1,0
03/13/2005,19:26,1124.75,1125.00,1124.75,1125.00,1,2
03/13/2005,19:28,1124.75,1124.75,1124.75,1124.75,0,1
03/13/2005,19:29,1125.00,1125.00,1125.00,1125.00,5,0
03/13/2005,19:30,1124.75,1124.75,1124.75,1124.75,0,1
03/13/2005,19:33,1125.00,1125.00,1125.00,1125.00,2,0
03/13/2005,19:35,1124.75,1124.75,1124.75,1124.75,0,2
03/13/2005,19:37,1124.75,1124.75,1124.75,1124.75,0,5
03/13/2005,19:38,1124.75,1124.75,1124.75,1124.75,0,22
03/13/2005,19:39,1124.75,1124.75,1124.75,1124.75,0,5
03/13/2005,19:40,1124.75,1124.75,1124.75,1124.75,0,3
03/13/2005,19:41,1125.00,1125.25,1125.00,1125.25,60,0
03/13/2005,19:42,1125.00,1125.00,1125.00,1125.00,0,13
03/13/2005,19:44,1125.25,1125.25,1124.75,1124.75,1,9
03/13/2005,19:45,1124.75,1124.75,1124.75,1124.75,0,3
03/13/2005,19:47,1125.00,1125.00,1125.00,1125.00,14,0
03/13/2005,19:49,1125.00,1125.00,1125.00,1125.00,5,0
03/13/2005,19:50,1125.25,1125.25,1125.00,1125.00,96,1
03/13/2005,19:52,1125.00,1125.00,1125.00,1125.00,0,5
03/13/2005,19:53,1125.25,1125.50,1125.25,1125.25,10,9
03/13/2005,19:54,1125.25,1125.25,1125.25,1125.25,0,12
03/13/2005,19:56,1125.50,1125.75,1125.50,1125.50,277,3
03/13/2005,19:57,1125.50,1125.75,1125.50,1125.50,15,32
03/13/2005,19:59,1125.50,1125.50,1125.50,1125.50,0,2
03/13/2005,20:00,1125.50,1125.50,1125.25,1125.25,0,49
03/13/2005,20:01,1125.25,1125.25,1125.25,1125.25,0,13
03/13/2005,20:03,1125.25,1125.25,1125.25,1125.25,0,5
03/13/2005,20:05,1125.25,1125.25,1125.00,1125.00,0,44
03/13/2005,20:07,1125.25,1125.25,1125.25,1125.25,25,0
03/13/2005,20:08,1125.25,1125.25,1125.25,1125.25,10,0
03/13/2005,20:13,1125.25,1125.25,1125.25,1125.25,2,0
03/13/2005,20:16,1125.25,1125.25,1125.25,1125.25,26,0
03/13/2005,20:17,1125.25,1125.25,1125.25,1125.25,5,0
03/13/2005,20:18,1125.25,1125.25,1125.00,1125.00,1,6
03/13/2005,20:22,1125.25,1125.25,1125.25,1125.25,1,0
03/13/2005,20:25,1125.00,1125.00,1125.00,1125.00,0,1
03/13/2005,20:27,1125.25,1125.25,1125.25,1125.25,20,0
03/13/2005,20:28,1125.25,1125.25,1125.25,1125.25,2,0
03/13/2005,20:37,1125.25,1125.25,1125.25,1125.25,3,0
03/13/2005,20:39,1125.25,1125.25,1125.25,1125.25,1,0
03/13/2005,20:40,1125.25,1125.25,1125.25,1125.25,3,0
03/13/2005,20:41,1125.25,1125.25,1125.25,1125.25,1,0
03/13/2005,20:44,1125.25,1125.25,1125.25,1125.25,1,0
03/13/2005,20:46,1125.00,1125.00,1125.00,1125.00,0,1
03/13/2005,20:50,1125.00,1125.00,1125.00,1125.00,0,40
03/13/2005,20:51,1125.00,1125.00,1125.00,1125.00,0,1
03/13/2005,20:53,1125.00,1125.00,1125.00,1125.00,0,1
03/13/2005,20:55,1125.25,1125.50,1125.25,1125.50,56,0
03/13/2005,20:56,1125.50,1125.50,1125.50,1125.50,75,0
03/13/2005,20:57,1125.50,1125.50,1125.50,1125.50,12,0
03/13/2005,20:58,1125.75,1125.75,1125.75,1125.75,1,0
03/13/2005,21:00,1125.50,1125.50,1125.50,1125.50,0,20
03/13/2005,21:03,1125.50,1125.50,1125.50,1125.50,0,1
03/13/2005,21:04,1125.50,1125.50,1125.50,1125.50,0,5
03/13/2005,21:06,1125.25,1125.25,1125.25,1125.25,0,2
03/13/2005,21:09,1125.25,1125.25,1125.25,1125.25,0,5
03/13/2005,21:11,1125.50,1125.50,1125.50,1125.50,1,0
03/13/2005,21:13,1125.25,1125.25,1125.25,1125.25,0,2
03/13/2005,21:15,1125.25,1125.25,1125.25,1125.25,0,5
03/13/2005,21:17,1125.25,1125.25,1125.25,1125.25,0,2
03/13/2005,21:23,1125.25,1125.25,1125.25,1125.25,0,3
03/13/2005,21:35,1125.25,1125.25,1125.25,1125.25,0,10
03/13/2005,21:36,1125.25,1125.25,1125.25,1125.25,0,1
03/13/2005,21:37,1125.25,1125.25,1125.25,1125.25,0,2
03/13/2005,21:39,1125.50,1125.50,1125.50,1125.50,1,0
03/13/2005,21:40,1125.50,1125.50,1125.50,1125.50,1,0
03/13/2005,21:42,1125.25,1125.25,1125.25,1125.25,0,70
03/13/2005,21:43,1125.25,1125.25,1125.25,1125.25,0,4
03/13/2005,21:47,1125.00,1125.00,1125.00,1125.00,0,3
03/13/2005,21:48,1125.00,1125.00,1125.00,1125.00,0,1
03/13/2005,21:50,1125.00,1125.00,1125.00,1125.00,0,3
03/13/2005,21:58,1125.25,1125.25,1125.25,1125.25,100,0
03/13/2005,22:04,1125.25,1125.25,1125.25,1125.25,1,0
03/13/2005,22:09,1125.00,1125.00,1125.00,1125.00,0,2
03/13/2005,22:10,1125.00,1125.00,1125.00,1125.00,0,2
03/13/2005,22:15,1125.00,1125.00,1125.00,1125.00,0,2
03/13/2005,22:17,1125.25,1125.25,1125.25,1125.25,20,0
03/13/2005,22:18,1125.25,1125.25,1125.25,1125.25,12,0
03/13/2005,22:20,1125.00,1125.00,1125.00,1125.00,0,2
03/13/2005,22:22,1125.00,1125.00,1125.00,1125.00,0,1
03/13/2005,22:23,1125.25,1125.25,1125.25,1125.25,1,0
03/13/2005,22:26,1125.00,1125.00,1125.00,1125.00,0,3
03/13/2005,22:28,1125.25,1125.25,1125.25,1125.25,6,0
03/13/2005,22:29,1125.25,1125.25,1125.25,1125.25,2,0
03/13/2005,22:30,1125.25,1125.25,1125.25,1125.25,4,0
03/13/2005,22:42,1125.25,1125.25,1125.25,1125.25,1,0
03/13/2005,22:44,1125.25,1125.25,1125.25,1125.25,9,0
03/13/2005,22:50,1125.25,1125.25,1125.25,1125.25,1,0
03/13/2005,22:54,1125.25,1125.25,1125.25,1125.25,3,0
03/13/2005,22:57,1125.25,1125.25,1125.25,1125.25,5,0
03/13/2005,23:00,1125.00,1125.00,1125.00,1125.00,0,5
03/13/2005,23:02,1125.25,1125.50,1125.25,1125.50,2,0
03/13/2005,23:04,1125.25,1125.25,1125.25,1125.25,0,5
03/13/2005,23:07,1125.50,1125.50,1125.50,1125.50,1,0
03/13/2005,23:08,1125.50,1125.50,1125.50,1125.50,5,0
03/13/2005,23:10,1125.25,1125.25,1125.25,1125.25,0,5
03/13/2005,23:15,1125.25,1125.25,1125.25,1125.25,0,10
03/13/2005,23:18,1125.25,1125.25,1125.25,1125.25,0,3
03/13/2005,23:30,1125.50,1125.50,1125.50,1125.50,10,0
03/13/2005,23:31,1125.50,1125.50,1125.50,1125.50,30,0
03/13/2005,23:32,1125.50,1125.50,1125.50,1125.50,24,0
03/13/2005,23:36,1125.50,1125.50,1125.50,1125.50,11,0
03/13/2005,23:37,1125.50,1125.50,1125.50,1125.50,5,0
03/13/2005,23:39,1125.25,1125.25,1125.25,1125.25,0,2
03/13/2005,23:45,1125.50,1125.50,1125.50,1125.50,6,0
03/13/2005,23:47,1125.50,1125.50,1125.50,1125.50,4,0
03/13/2005,23:57,1125.50,1125.50,1125.50,1125.50,1,0
03/13/2005,23:59,1125.50,1125.50,1125.50,1125.50,2,0
03/14/2005,00:07,1125.50,1125.50,1125.50,1125.50,5,0
03/14/2005,00:08,1125.50,1125.50,1125.50,1125.50,30,0
03/14/2005,00:09,1125.50,1125.50,1125.50,1125.50,16,0
03/14/2005,00:11,1125.50,1125.75,1125.50,1125.75,7,0
03/14/2005,00:16,1125.75,1125.75,1125.75,1125.75,41,0
03/14/2005,00:17,1125.75,1126.00,1125.75,1125.75,14,1
03/14/2005,00:18,1125.75,1125.75,1125.75,1125.75,0,9
03/14/2005,00:19,1125.75,1125.75,1125.75,1125.75,0,9
03/14/2005,00:21,1125.75,1125.75,1125.75,1125.75,0,1
03/14/2005,00:25,1125.75,1125.75,1125.75,1125.75,0,2
03/14/2005,00:28,1125.50,1125.50,1125.50,1125.50,0,2
03/14/2005,00:32,1125.75,1125.75,1125.75,1125.75,1,0
03/14/2005,00:34,1125.75,1125.75,1125.75,1125.75,1,0
03/14/2005,00:43,1125.75,1125.75,1125.75,1125.75,5,0
03/14/2005,00:46,1125.75,1125.75,1125.75,1125.75,3,0
03/14/2005,00:49,1125.50,1125.50,1125.50,1125.50,0,1
03/14/2005,00:53,1125.50,1125.50,1125.50,1125.50,0,5
03/14/2005,00:54,1125.75,1125.75,1125.75,1125.75,2,0
03/14/2005,00:56,1125.50,1125.50,1125.25,1125.25,0,191
03/14/2005,00:58,1125.25,1125.25,1125.25,1125.25,0,2
03/14/2005,00:59,1125.25,1125.25,1125.25,1125.25,0,1
03/14/2005,01:00,1125.25,1125.25,1125.25,1125.25,0,5
03/14/2005,01:03,1125.25,1125.25,1125.00,1125.00,0,15
03/14/2005,01:05,1125.00,1125.00,1125.00,1125.00,0,3
03/14/2005,01:06,1125.25,1125.25,1125.25,1125.25,1,0
03/14/2005,01:08,1125.25,1125.50,1125.25,1125.50,10,0
03/14/2005,01:13,1125.25,1125.25,1125.25,1125.25,0,7
03/14/2005,01:14,1125.25,1125.25,1125.25,1125.25,0,3
03/14/2005,01:16,1125.00,1125.00,1125.00,1125.00,0,5
03/14/2005,01:20,1125.00,1125.00,1125.00,1125.00,0,2
03/14/2005,01:25,1125.25,1125.25,1125.25,1125.25,1,0
03/14/2005,01:29,1125.25,1125.25,1124.75,1125.00,18,59
03/14/2005,01:30,1125.00,1125.00,1125.00,1125.00,4,0
03/14/2005,01:31,1124.75,1124.75,1124.75,1124.75,0,1
03/14/2005,01:33,1125.00,1125.00,1125.00,1125.00,4,0
03/14/2005,01:34,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,01:35,1125.00,1125.00,1125.00,1125.00,22,0
03/14/2005,01:36,1125.00,1125.00,1125.00,1125.00,4,0
03/14/2005,01:37,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,01:40,1125.00,1125.00,1125.00,1125.00,18,0
03/14/2005,01:41,1125.00,1125.00,1125.00,1125.00,2,0
03/14/2005,01:42,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,01:43,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,01:45,1124.75,1124.75,1124.75,1124.75,0,1
03/14/2005,01:46,1125.00,1125.00,1125.00,1125.00,10,0
03/14/2005,01:47,1124.75,1124.75,1124.75,1124.75,0,20
03/14/2005,01:50,1125.00,1125.00,1124.75,1125.00,45,15
03/14/2005,01:51,1125.00,1125.00,1124.75,1124.75,1,15
03/14/2005,01:52,1124.75,1124.75,1124.75,1124.75,0,28
03/14/2005,01:53,1124.50,1124.50,1124.25,1124.50,22,89
03/14/2005,01:54,1124.50,1124.50,1124.50,1124.50,1,0
03/14/2005,01:55,1124.50,1124.50,1124.50,1124.50,15,0
03/14/2005,01:56,1124.50,1124.50,1124.50,1124.50,6,0
03/14/2005,01:57,1124.50,1124.50,1124.50,1124.50,17,0
03/14/2005,01:58,1124.25,1124.25,1124.25,1124.25,0,217
03/14/2005,01:59,1124.00,1124.00,1123.75,1124.00,12,170
03/14/2005,02:00,1124.00,1124.25,1124.00,1124.00,147,67
03/14/2005,02:01,1124.00,1124.00,1124.00,1124.00,0,116
03/14/2005,02:02,1124.00,1124.50,1124.00,1124.25,52,30
03/14/2005,02:03,1124.25,1124.25,1124.25,1124.25,0,144
03/14/2005,02:04,1124.25,1124.50,1124.25,1124.25,1,28
03/14/2005,02:05,1124.50,1124.50,1124.50,1124.50,31,0
03/14/2005,02:06,1124.50,1125.25,1124.50,1125.00,204,1
03/14/2005,02:07,1125.25,1125.25,1125.25,1125.25,62,0
03/14/2005,02:08,1125.25,1125.25,1125.25,1125.25,24,0
03/14/2005,02:09,1125.50,1125.50,1125.50,1125.50,81,0
03/14/2005,02:10,1125.25,1125.50,1125.25,1125.50,65,1
03/14/2005,02:11,1125.50,1126.00,1125.50,1125.75,89,40
03/14/2005,02:12,1126.00,1126.00,1126.00,1126.00,16,0
03/14/2005,02:13,1125.75,1125.75,1125.75,1125.75,0,1
03/14/2005,02:14,1125.75,1125.75,1125.75,1125.75,0,23
03/14/2005,02:15,1125.75,1126.00,1125.75,1125.75,5,72
03/14/2005,02:16,1125.75,1125.75,1125.75,1125.75,0,8
03/14/2005,02:17,1126.00,1126.00,1125.75,1125.75,25,18
03/14/2005,02:18,1125.75,1126.00,1125.75,1126.00,12,162
03/14/2005,02:19,1125.75,1125.75,1125.75,1125.75,0,25
03/14/2005,02:20,1125.75,1125.75,1125.50,1125.50,0,60
03/14/2005,02:21,1125.50,1125.50,1124.25,1124.75,87,440
03/14/2005,02:22,1125.00,1125.00,1124.75,1124.75,218,5
03/14/2005,02:23,1124.75,1124.75,1124.75,1124.75,0,22
03/14/2005,02:24,1125.00,1125.00,1125.00,1125.00,5,0
03/14/2005,02:25,1125.00,1125.00,1125.00,1125.00,80,0
03/14/2005,02:28,1124.75,1124.75,1124.25,1124.75,149,206
03/14/2005,02:29,1124.75,1124.75,1124.50,1124.75,78,18
03/14/2005,02:30,1124.50,1124.50,1124.50,1124.50,0,44
03/14/2005,02:31,1124.50,1124.50,1124.25,1124.25,0,92
03/14/2005,02:32,1124.25,1124.25,1124.25,1124.25,0,93
03/14/2005,02:33,1124.25,1124.25,1124.25,1124.25,0,16
03/14/2005,02:34,1124.25,1124.25,1124.00,1124.25,1,7
03/14/2005,02:35,1124.25,1124.25,1124.25,1124.25,24,0
03/14/2005,02:36,1124.25,1124.25,1124.25,1124.25,63,0
03/14/2005,02:37,1124.25,1124.25,1124.00,1124.00,34,65
03/14/2005,02:39,1124.25,1124.25,1124.25,1124.25,1,0
03/14/2005,02:40,1124.00,1124.00,1123.50,1123.75,31,86
03/14/2005,02:41,1124.00,1124.00,1123.50,1123.50,2,311
03/14/2005,02:42,1123.50,1123.75,1123.50,1123.75,18,10
03/14/2005,02:43,1124.00,1124.00,1123.50,1123.50,20,34
03/14/2005,02:44,1123.75,1123.75,1123.50,1123.75,36,1
03/14/2005,02:45,1124.00,1124.00,1124.00,1124.00,3,0
03/14/2005,02:46,1124.00,1124.00,1124.00,1124.00,2,0
03/14/2005,02:47,1124.00,1124.00,1124.00,1124.00,26,0
03/14/2005,02:48,1124.00,1124.00,1124.00,1124.00,23,0
03/14/2005,02:49,1124.25,1124.25,1124.25,1124.25,30,0
03/14/2005,02:50,1124.00,1124.00,1124.00,1124.00,0,1
03/14/2005,02:51,1124.25,1124.25,1124.25,1124.25,5,0
03/14/2005,02:52,1124.00,1124.00,1124.00,1124.00,0,46
03/14/2005,02:53,1124.25,1124.25,1124.00,1124.00,50,2
03/14/2005,02:54,1124.00,1124.00,1123.75,1124.00,29,30
03/14/2005,02:55,1124.00,1124.00,1123.75,1124.00,175,1
03/14/2005,02:56,1124.00,1124.25,1124.00,1124.25,154,1
03/14/2005,02:57,1124.00,1124.00,1123.75,1124.00,68,363
03/14/2005,02:58,1123.75,1124.00,1123.50,1123.75,75,93
03/14/2005,02:59,1123.75,1123.75,1123.50,1123.50,4,37
03/14/2005,03:00,1123.50,1123.75,1123.50,1123.75,40,2
03/14/2005,03:01,1123.75,1123.75,1123.75,1123.75,8,0
03/14/2005,03:02,1123.75,1123.75,1123.75,1123.75,46,0
03/14/2005,03:03,1123.75,1124.00,1123.75,1124.00,5,0
03/14/2005,03:05,1123.75,1123.75,1123.75,1123.75,0,1
03/14/2005,03:06,1124.00,1124.00,1124.00,1124.00,25,0
03/14/2005,03:07,1123.75,1123.75,1123.75,1123.75,0,18
03/14/2005,03:08,1123.75,1123.75,1123.75,1123.75,0,45
03/14/2005,03:10,1123.75,1124.00,1123.75,1123.75,3,60
03/14/2005,03:12,1124.00,1124.00,1123.75,1123.75,14,51
03/14/2005,03:13,1124.00,1124.00,1123.75,1123.75,2,1
03/14/2005,03:15,1124.00,1124.00,1124.00,1124.00,1,0
03/14/2005,03:16,1124.00,1124.00,1124.00,1124.00,34,0
03/14/2005,03:17,1124.00,1124.25,1124.00,1124.25,71,0
03/14/2005,03:18,1124.25,1124.50,1124.25,1124.50,42,0
03/14/2005,03:21,1124.50,1124.75,1124.50,1124.75,79,0
03/14/2005,03:23,1124.75,1125.00,1124.75,1124.75,59,31
03/14/2005,03:24,1124.75,1124.75,1124.75,1124.75,0,18
03/14/2005,03:26,1124.50,1124.50,1124.50,1124.50,0,29
03/14/2005,03:27,1124.50,1124.50,1124.50,1124.50,0,8
03/14/2005,03:28,1124.50,1124.50,1124.50,1124.50,0,1
03/14/2005,03:30,1124.75,1124.75,1124.75,1124.75,16,0
03/14/2005,03:31,1124.75,1124.75,1124.75,1124.75,1,0
03/14/2005,03:33,1125.00,1125.00,1125.00,1125.00,27,0
03/14/2005,03:34,1125.00,1125.00,1125.00,1125.00,3,0
03/14/2005,03:35,1125.25,1125.25,1125.25,1125.25,47,0
03/14/2005,03:36,1125.25,1125.25,1125.25,1125.25,13,0
03/14/2005,03:37,1125.00,1125.00,1125.00,1125.00,0,1
03/14/2005,03:38,1125.00,1125.00,1125.00,1125.00,0,111
03/14/2005,03:39,1125.00,1125.25,1125.00,1125.00,2,2
03/14/2005,03:42,1125.00,1125.00,1125.00,1125.00,0,24
03/14/2005,03:43,1125.00,1125.00,1125.00,1125.00,0,20
03/14/2005,03:44,1125.00,1125.00,1125.00,1125.00,0,12
03/14/2005,03:46,1124.75,1125.00,1124.75,1124.75,43,6
03/14/2005,03:47,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,03:48,1125.00,1125.00,1125.00,1125.00,17,0
03/14/2005,03:49,1125.00,1125.00,1125.00,1125.00,21,0
03/14/2005,03:50,1125.00,1125.00,1125.00,1125.00,6,0
03/14/2005,03:51,1125.00,1125.00,1125.00,1125.00,9,0
03/14/2005,03:53,1125.00,1125.00,1125.00,1125.00,6,0
03/14/2005,03:54,1125.00,1125.00,1125.00,1125.00,13,0
03/14/2005,03:55,1125.00,1125.00,1125.00,1125.00,6,0
03/14/2005,03:59,1124.75,1124.75,1124.75,1124.75,0,1
03/14/2005,04:01,1124.50,1124.75,1124.50,1124.75,1,1
03/14/2005,04:02,1124.75,1124.75,1124.75,1124.75,1,0
03/14/2005,04:03,1124.75,1124.75,1124.75,1124.75,1,0
03/14/2005,04:04,1124.75,1124.75,1124.75,1124.75,6,0
03/14/2005,04:05,1124.75,1125.00,1124.75,1125.00,7,0
03/14/2005,04:06,1125.00,1125.00,1125.00,1125.00,27,0
03/14/2005,04:13,1125.00,1125.00,1125.00,1125.00,50,0
03/14/2005,04:14,1125.00,1125.00,1125.00,1125.00,23,0
03/14/2005,04:15,1125.00,1125.00,1125.00,1125.00,5,0
03/14/2005,04:20,1124.75,1125.00,1124.75,1125.00,1,25
03/14/2005,04:21,1125.00,1125.00,1125.00,1125.00,31,0
03/14/2005,04:22,1125.00,1125.00,1125.00,1125.00,13,0
03/14/2005,04:24,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,04:25,1125.00,1125.00,1125.00,1125.00,25,0
03/14/2005,04:26,1124.75,1124.75,1124.75,1124.75,0,10
03/14/2005,04:27,1124.75,1124.75,1124.75,1124.75,0,8
03/14/2005,04:30,1124.75,1124.75,1124.75,1124.75,0,30
03/14/2005,04:32,1125.00,1125.00,1125.00,1125.00,2,0
03/14/2005,04:33,1125.00,1125.00,1125.00,1125.00,60,0
03/14/2005,04:34,1125.00,1125.00,1125.00,1125.00,55,0
03/14/2005,04:35,1125.00,1125.00,1125.00,1125.00,3,0
03/14/2005,04:36,1125.00,1125.00,1125.00,1125.00,18,0
03/14/2005,04:40,1125.00,1125.00,1125.00,1125.00,2,0
03/14/2005,04:44,1125.00,1125.25,1125.00,1125.00,45,63
03/14/2005,04:45,1125.00,1125.00,1125.00,1125.00,0,3
03/14/2005,04:49,1125.25,1125.25,1125.25,1125.25,3,0
03/14/2005,04:51,1125.25,1125.25,1125.25,1125.25,1,0
03/14/2005,04:53,1125.00,1125.00,1125.00,1125.00,0,1
03/14/2005,04:54,1125.00,1125.00,1125.00,1125.00,0,80
03/14/2005,04:55,1125.00,1125.00,1125.00,1125.00,0,4
03/14/2005,04:56,1125.00,1125.00,1125.00,1125.00,0,7
03/14/2005,04:59,1125.00,1125.25,1125.00,1125.25,1,2
03/14/2005,05:00,1125.00,1125.00,1125.00,1125.00,0,1
03/14/2005,05:01,1125.00,1125.00,1124.75,1125.00,10,47
03/14/2005,05:03,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,05:05,1125.00,1125.00,1125.00,1125.00,16,0
03/14/2005,05:06,1125.25,1125.25,1125.25,1125.25,2,0
03/14/2005,05:07,1125.00,1125.00,1125.00,1125.00,0,1
03/14/2005,05:08,1125.25,1125.25,1125.25,1125.25,1,0
03/14/2005,05:10,1125.00,1125.00,1125.00,1125.00,0,1
03/14/2005,05:14,1125.00,1125.00,1125.00,1125.00,0,2
03/14/2005,05:15,1125.00,1125.00,1125.00,1125.00,0,1
03/14/2005,05:18,1125.00,1125.00,1125.00,1125.00,0,27
03/14/2005,05:19,1125.00,1125.00,1124.75,1124.75,0,13
03/14/2005,05:22,1125.00,1125.00,1125.00,1125.00,2,0
03/14/2005,05:23,1125.00,1125.00,1125.00,1125.00,2,0
03/14/2005,05:24,1125.00,1125.00,1125.00,1125.00,14,0
03/14/2005,05:26,1124.75,1124.75,1124.75,1124.75,0,1
03/14/2005,05:27,1124.75,1124.75,1124.75,1124.75,0,1
03/14/2005,05:31,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,05:33,1124.75,1124.75,1124.75,1124.75,0,1
03/14/2005,05:35,1125.00,1125.00,1125.00,1125.00,2,0
03/14/2005,05:36,1125.00,1125.00,1124.75,1125.00,33,14
03/14/2005,05:37,1125.00,1125.00,1125.00,1125.00,10,0
03/14/2005,05:40,1125.00,1125.00,1124.75,1125.00,57,1
03/14/2005,05:42,1125.00,1125.00,1125.00,1125.00,1,0
03/14/2005,05:43,1124.75,1124.75,1124.75,1124.75,0,78
03/14/2005,05:44,1124.50,1124.75,1124.50,1124.75,60,30
03/14/2005,05:45,1124.75,1124.75,1124.75,1124.75,10,0
03/14/2005,05:47,1124.75,1124.75,1124.75,1124.75,1,0
03/14/2005,05:48,1125.00,1125.00,1125.00,1125.00,3,0
03/14/2005,05:49,1125.00,1125.00,1125.00,1125.00,12,0
03/14/2005,05:50,1125.00,1125.00,1125.00,1125.00,4,0
03/14/2005,05:51,1125.00,1125.00,1125.00,1125.00,2,0
03/14/2005,05:52,1125.00,1125.00,1124.75,1124.75,7,6
03/14/2005,05:54,1125.00,1125.00,1125.00,1125.00,2,0
03/14/2005,05:56,1125.00,1125.00,1124.75,1124.75,2,11
03/14/2005,05:57,1124.75,1124.75,1124.75,1124.75,0,2
03/14/2005,05:58,1124.75,1124.75,1124.50,1124.50,0,25
03/14/2005,06:00,1124.50,1124.75,1124.50,1124.75,1,1
03/14/2005,06:01,1124.75,1124.75,1124.75,1124.75,61,0
03/14/2005,06:02,1124.75,1124.75,1124.75,1124.75,62,0
03/14/2005,06:04,1124.75,1124.75,1124.75,1124.75,1,0
03/14/2005,06:05,1125.00,1125.00,1124.50,1124.50,1,56
03/14/2005,06:06,1124.75,1125.00,1124.75,1125.00,173,0
03/14/2005,06:07,1125.00,1125.00,1125.00,1125.00,3,0
03/14/2005,06:08,1125.00,1125.00,1125.00,1125.00,3,0
03/14/2005,06:09,1125.00,1125.25,1125.00,1125.00,5,51
03/14/2005,06:10,1125.00,1125.00,1125.00,1125.00,0,14
03/14/2005,06:11,1125.00,1125.00,1125.00,1125.00,0,1
03/14/2005,06:12,1125.00,1125.25,1125.00,1125.00,18,62
03/14/2005,06:13,1125.00,1125.00,1124.75,1124.75,0,67
03/14/2005,06:14,1124.75,1124.75,1124.50,1124.50,0,6
03/14/2005,06:15,1124.50,1124.75,1124.50,1124.75,2,4
03/14/2005,06:16,1124.75,1124.75,1124.75,1124.75,4,0
03/14/2005,06:17,1124.75,1124.75,1124.75,1124.75,5,0
03/14/2005,06:19,1124.75,1124.75,1124.50,1124.50,2,1
03/14/2005,06:20,1124.75,1124.75,1124.75,1124.75,1,0
03/14/2005,06:21,1124.50,1124.50,1124.25,1124.50,10,73
03/14/2005,06:22,1124.25,1124.50,1124.00,1124.25,12,88
03/14/2005,06:23,1124.25,1124.25,1124.00,1124.25,2,4
03/14/2005,06:24,1124.00,1124.00,1124.00,1124.00,0,15
03/14/2005,06:25,1124.00,1124.00,1123.75,1124.00,80,116
03/14/2005,06:26,1124.00,1124.25,1124.00,1124.25,142,5
03/14/2005,06:27,1124.25,1124.25,1124.25,1124.25,15,0
03/14/2005,06:28,1124.50,1124.50,1124.50,1124.50,100,0
03/14/2005,06:29,1124.25,1124.25,1124.25,1124.25,0,1
03/14/2005,06:31,1124.50,1124.50,1124.25,1124.25,2,5
03/14/2005,06:32,1124.25,1124.25,1124.00,1124.00,0,66
03/14/2005,06:33,1124.00,1124.25,1123.75,1124.00,75,121
03/14/2005,06:34,1123.75,1124.00,1123.75,1124.00,49,21
03/14/2005,06:35,1124.25,1124.50,1124.25,1124.50,147,0
03/14/2005,06:36,1124.50,1124.50,1124.50,1124.50,46,0
03/14/2005,06:37,1124.50,1124.75,1124.50,1124.50,30,52
03/14/2005,06:38,1124.50,1124.50,1124.50,1124.50,0,1
03/14/2005,06:39,1124.50,1124.50,1124.50,1124.50,0,16
03/14/2005,06:41,1124.25,1124.50,1124.25,1124.50,6,11
03/14/2005,06:42,1124.50,1124.50,1124.50,1124.50,106,0
03/14/2005,06:43,1124.50,1124.50,1124.50,1124.50,21,0
03/14/2005,06:44,1124.50,1124.50,1124.50,1124.50,5,0
03/14/2005,06:45,1124.50,1124.75,1124.50,1124.50,10,6
03/14/2005,06:47,1124.50,1124.75,1124.50,1124.75,57,3
03/14/2005,06:48,1124.75,1124.75,1124.25,1124.25,37,86
03/14/2005,06:49,1124.25,1124.25,1124.25,1124.25,0,12
03/14/2005,06:50,1124.25,1124.25,1124.25,1124.25,0,36
03/14/2005,06:51,1124.25,1124.25,1124.00,1124.00,0,91
03/14/2005,06:52,1124.25,1124.25,1124.25,1124.25,10,0
03/14/2005,06:53,1124.00,1124.00,1124.00,1124.00,0,12
03/14/2005,06:54,1124.00,1124.00,1124.00,1124.00,0,3
03/14/2005,06:56,1124.25,1124.25,1124.25,1124.25,5,0
03/14/2005,06:57,1124.00,1124.25,1124.00,1124.25,34,16
03/14/2005,06:58,1124.25,1124.25,1124.25,1124.25,22,0
03/14/2005,06:59,1124.25,1124.25,1124.00,1124.00,5,20
03/14/2005,07:00,1124.00,1124.00,1124.00,1124.00,0,1
03/14/2005,07:01,1124.00,1124.25,1124.00,1124.25,15,5
03/14/2005,07:02,1124.25,1124.50,1124.25,1124.50,47,0
03/14/2005,07:03,1124.50,1124.75,1124.25,1124.50,225,6
03/14/2005,07:04,1124.50,1124.50,1124.50,1124.50,23,0
03/14/2005,07:05,1124.75,1124.75,1124.75,1124.75,1,0
03/14/2005,07:06,1124.75,1125.00,1124.75,1125.00,209,0
03/14/2005,07:07,1125.00,1125.25,1125.00,1125.25,27,4
03/14/2005,07:08,1125.00,1125.75,1125.00,1125.75,389,10
03/14/2005,07:09,1125.50,1125.75,1125.50,1125.50,4,3
03/14/2005,07:10,1125.50,1125.75,1125.50,1125.75,50,6
03/14/2005,07:11,1125.50,1125.50,1125.50,1125.50,0,7
03/14/2005,07:12,1125.75,1125.75,1125.50,1125.50,5,119
03/14/2005,07:13,1125.25,1125.25,1125.00,1125.00,0,87
03/14/2005,07:14,1125.00,1125.00,1124.75,1125.00,48,70
03/14/2005,07:16,1125.25,1125.25,1125.00,1125.00,38,1
03/14/2005,07:17,1125.00,1125.00,1125.00,1125.00,0,92
03/14/2005,07:18,1125.00,1125.25,1125.00,1125.25,32,116
03/14/2005,07:19,1125.00,1125.25,1125.00,1125.25,83,1
03/14/2005,07:20,1125.25,1125.25,1125.25,1125.25,70,0
03/14/2005,07:21,1125.00,1125.25,1125.00,1125.25,147,191
03/14/2005,07:22,1125.50,1125.50,1125.25,1125.25,7,5
03/14/2005,07:23,1125.50,1125.50,1125.50,1125.50,165,0
03/14/2005,07:24,1125.50,1125.75,1125.50,1125.75,56,0
03/14/2005,07:25,1125.75,1126.00,1125.75,1125.75,244,2
03/14/2005,07:26,1125.75,1126.00,1125.50,1125.50,298,273
03/14/2005,07:27,1125.75,1126.00,1125.75,1126.00,197,0
03/14/2005,07:28,1126.00,1126.25,1125.75,1126.00,98,201
03/14/2005,07:29,1126.00,1126.50,1125.75,1126.25,204,109
03/14/2005,07:30,1126.25,1126.25,1126.00,1126.00,1,133
03/14/2005,07:31,1126.25,1126.25,1126.00,1126.25,15,1
03/14/2005,07:32,1126.25,1126.25,1126.00,1126.25,20,29
03/14/2005,07:33,1126.00,1126.75,1126.00,1126.75,733,117
03/14/2005,07:34,1126.50,1126.75,1126.25,1126.25,4,392
03/14/2005,07:35,1126.25,1126.25,1126.25,1126.25,0,5
03/14/2005,07:36,1126.25,1126.25,1126.25,1126.25,0,295
03/14/2005,07:37,1126.25,1126.50,1126.25,1126.25,1,56
03/14/2005,07:38,1126.25,1126.50,1126.25,1126.50,8,137
03/14/2005,07:39,1126.25,1126.25,1126.25,1126.25,0,17
03/14/2005,07:40,1126.25,1126.50,1126.25,1126.50,84,5
03/14/2005,07:41,1126.50,1126.75,1126.25,1126.75,776,16
03/14/2005,07:42,1126.50,1126.75,1126.50,1126.75,19,2
03/14/2005,07:43,1126.75,1126.75,1126.50,1126.50,23,2
03/14/2005,07:44,1126.50,1126.50,1126.00,1126.25,204,405
03/14/2005,07:45,1126.25,1126.25,1126.00,1126.25,88,3
03/14/2005,07:46,1126.25,1127.00,1126.25,1126.75,673,186
03/14/2005,07:47,1126.75,1126.75,1126.50,1126.75,289,4
03/14/2005,07:48,1126.75,1126.75,1126.50,1126.50,143,14
03/14/2005,07:49,1126.50,1126.75,1126.50,1126.50,19,14
03/14/2005,07:50,1126.50,1127.00,1126.50,1126.75,84,13
03/14/2005,07:51,1126.75,1126.75,1125.75,1125.75,10,932
03/14/2005,07:52,1125.75,1126.75,1125.75,1126.75,949,443
03/14/2005,07:53,1126.75,1126.75,1126.25,1126.25,216,133
03/14/2005,07:54,1126.50,1126.50,1126.25,1126.25,2,100
03/14/2005,07:55,1126.25,1126.50,1126.00,1126.00,1,85
03/14/2005,07:56,1126.25,1126.25,1126.00,1126.25,11,2
03/14/2005,07:57,1126.25,1126.25,1126.00,1126.25,35,1
03/14/2005,07:58,1126.50,1126.50,1126.25,1126.50,40,11
03/14/2005,07:59,1126.50,1126.50,1126.50,1126.50,190,0
03/14/2005,08:00,1126.50,1126.75,1126.50,1126.50,11,151
03/14/2005,08:01,1126.75,1126.75,1126.50,1126.50,11,21
03/14/2005,08:02,1126.75,1126.75,1126.25,1126.50,59,119
03/14/2005,08:03,1126.50,1126.75,1126.50,1126.50,35,38
03/14/2005,08:04,1126.50,1126.50,1126.50,1126.50,0,11
03/14/2005,08:05,1126.50,1126.50,1126.25,1126.25,32,53
03/14/2005,08:06,1126.25,1126.50,1126.25,1126.50,20,23
03/14/2005,08:07,1126.50,1126.50,1126.25,1126.25,52,287
03/14/2005,08:08,1126.25,1126.25,1126.25,1126.25,0,19
03/14/2005,08:09,1126.00,1126.00,1126.00,1126.00,0,102
03/14/2005,08:10,1125.75,1126.00,1125.75,1126.00,26,1
03/14/2005,08:11,1126.00,1126.00,1125.75,1125.75,2,6
03/14/2005,08:12,1125.75,1125.75,1125.50,1125.50,0,573
03/14/2005,08:13,1125.50,1125.75,1125.50,1125.50,36,63
03/14/2005,08:14,1125.75,1125.75,1125.50,1125.75,19,52
03/14/2005,08:15,1125.75,1125.75,1125.75,1125.75,36,0
03/14/2005,08:16,1125.75,1125.75,1125.50,1125.50,7,461
03/14/2005,08:17,1125.50,1125.75,1125.50,1125.75,1,4
03/14/2005,08:18,1125.75,1125.75,1125.50,1125.75,9,3
03/14/2005,08:19,1125.75,1125.75,1125.50,1125.50,15,2
03/14/2005,08:20,1125.75,1125.75,1125.75,1125.75,17,0
03/14/2005,08:21,1125.75,1125.75,1125.75,1125.75,70,0
03/14/2005,08:22,1125.75,1125.75,1125.50,1125.50,36,51
03/14/2005,08:23,1125.50,1125.50,1124.75,1125.00,83,893
03/14/2005,08:24,1124.75,1125.00,1124.75,1125.00,303,53
03/14/2005,08:25,1124.75,1125.25,1124.75,1125.25,181,111
03/14/2005,08:26,1125.00,1125.25,1125.00,1125.25,45,14
03/14/2005,08:27,1125.25,1125.25,1125.00,1125.00,183,73
03/14/2005,08:28,1125.00,1125.25,1124.75,1125.25,28,37
03/14/2005,08:29,1125.25,1125.50,1125.00,1125.50,429,167
03/14/2005,08:30,1125.50,1125.75,1125.25,1125.50,703,409
03/14/2005,08:31,1125.75,1126.50,1125.25,1126.25,2659,2008
03/14/2005,08:32,1126.25,1126.50,1125.75,1125.75,1184,1132
03/14/2005,08:33,1125.75,1126.75,1125.75,1126.50,1434,1174
03/14/2005,08:34,1126.50,1126.75,1126.00,1126.50,1130,805
03/14/2005,08:35,1126.25,1126.75,1126.00,1126.00,734,1333
03/14/2005,08:36,1126.25,1126.75,1126.00,1126.00,1284,962
03/14/2005,08:37,1126.25,1126.75,1126.00,1126.50,2097,867
03/14/2005,08:38,1126.50,1126.75,1126.00,1126.25,119,965
03/14/2005,08:39,1126.00,1126.50,1126.00,1126.25,2133,292
03/14/2005,08:40,1126.25,1126.75,1126.25,1126.25,529,863
03/14/2005,08:41,1126.25,1126.25,1125.75,1125.75,333,2425
03/14/2005,08:42,1125.75,1126.50,1125.75,1126.00,2032,1096
03/14/2005,08:43,1126.00,1126.25,1125.75,1126.25,407,505
03/14/2005,08:44,1126.25,1126.75,1126.00,1126.25,1003,521
03/14/2005,08:45,1126.25,1126.50,1125.50,1125.75,667,2244
03/14/2005,08:46,1125.50,1126.00,1125.25,1125.75,612,2093
03/14/2005,08:47,1125.50,1126.00,1125.50,1125.75,247,605
03/14/2005,08:48,1125.75,1126.00,1125.50,1126.00,840,323
03/14/2005,08:49,1125.75,1126.00,1125.25,1125.25,287,1490
03/14/2005,08:50,1125.25,1125.50,1125.00,1125.25,1232,2360
03/14/2005,08:51,1125.00,1125.50,1124.75,1125.00,527,821
03/14/2005,08:52,1125.25,1126.00,1125.25,1126.00,2416,1083
03/14/2005,08:53,1126.00,1126.25,1125.75,1126.00,442,630
03/14/2005,08:54,1126.00,1126.25,1125.75,1125.75,92,384
03/14/2005,08:55,1125.75,1126.00,1125.00,1125.75,1168,1852
03/14/2005,08:56,1125.75,1125.75,1125.50,1125.75,623,158
03/14/2005,08:57,1125.75,1126.25,1125.75,1126.00,1351,156
03/14/2005,08:58,1126.25,1126.25,1125.75,1125.75,268,634
03/14/2005,08:59,1125.75,1126.00,1125.00,1125.25,223,1253
03/14/2005,09:00,1125.25,1125.25,1124.75,1124.75,136,1245
03/14/2005,09:01,1124.75,1125.25,1124.50,1125.00,1859,1537
03/14/2005,09:02,1125.00,1125.00,1124.75,1124.75,500,123
03/14/2005,09:03,1125.00,1125.00,1124.25,1124.50,524,1580
03/14/2005,09:04,1124.50,1125.00,1124.25,1124.75,767,857
03/14/2005,09:05,1124.75,1126.00,1124.75,1125.75,2534,931
03/14/2005,09:06,1125.50,1125.75,1125.25,1125.50,594,1678
03/14/2005,09:07,1125.25,1125.50,1125.00,1125.00,599,1556
03/14/2005,09:08,1125.25,1125.25,1124.75,1125.25,681,218
03/14/2005,09:09,1125.25,1125.25,1124.75,1125.00,359,623
03/14/2005,09:10,1125.00,1125.75,1125.00,1125.50,1501,297
03/14/2005,09:11,1125.50,1126.00,1125.25,1125.50,1662,1078
03/14/2005,09:12,1125.50,1126.25,1125.50,1126.00,1680,230
03/14/2005,09:13,1126.00,1126.25,1124.75,1125.00,683,2126
03/14/2005,09:14,1125.00,1125.50,1125.00,1125.25,447,126
03/14/2005,09:15,1125.25,1125.25,1124.50,1125.00,643,2809
03/14/2005,09:16,1125.00,1125.50,1124.50,1125.50,4621,806
03/14/2005,09:17,1125.50,1126.00,1125.25,1125.75,824,904
03/14/2005,09:18,1125.50,1125.75,1125.25,1125.25,586,480
03/14/2005,09:19,1125.25,1126.25,1125.25,1126.00,3508,274
03/14/2005,09:20,1126.00,1126.25,1125.75,1126.25,977,811
03/14/2005,09:21,1126.25,1126.25,1125.75,1126.00,662,389
03/14/2005,09:22,1126.00,1126.00,1125.50,1125.50,350,1354
03/14/2005,09:23,1125.75,1126.00,1125.50,1125.50,560,365
03/14/2005,09:24,1125.50,1125.75,1125.25,1125.50,389,347
03/14/2005,09:25,1125.50,1125.75,1124.75,1125.00,187,2718
03/14/2005,09:26,1124.75,1125.25,1124.75,1125.25,1399,2069
03/14/2005,09:27,1125.25,1125.75,1125.00,1125.50,1701,452
03/14/2005,09:28,1125.50,1125.75,1125.25,1125.75,1119,230
03/14/2005,09:29,1125.50,1126.00,1125.50,1126.00,734,413
03/14/2005,09:30,1125.75,1126.25,1125.75,1126.00,1180,669
03/14/2005,09:31,1126.00,1127.25,1126.00,1126.75,8243,2354
03/14/2005,09:32,1126.75,1127.25,1126.50,1127.00,4790,910
03/14/2005,09:33,1127.25,1128.25,1127.00,1127.25,7978,3680
03/14/2005,09:34,1127.50,1127.50,1127.00,1127.50,1037,838
03/14/2005,09:35,1127.50,1127.50,1127.25,1127.25,1400,491
03/14/2005,09:36,1127.25,1127.25,1126.75,1127.00,150,1823
03/14/2005,09:37,1127.25,1127.25,1127.00,1127.25,188,665
03/14/2005,09:38,1127.25,1127.50,1127.00,1127.25,1095,454
03/14/2005,09:39,1127.00,1127.50,1127.00,1127.25,602,258
03/14/2005,09:40,1127.25,1128.00,1127.25,1128.00,1110,231
03/14/2005,09:41,1128.00,1128.00,1127.25,1127.25,236,1734
03/14/2005,09:42,1127.50,1127.50,1127.00,1127.25,82,551
03/14/2005,09:43,1127.25,1127.25,1126.75,1126.75,271,1444
03/14/2005,09:44,1126.75,1127.00,1126.75,1127.00,113,118
03/14/2005,09:45,1126.75,1127.00,1125.75,1126.00,692,5239
03/14/2005,09:46,1126.00,1126.00,1125.25,1125.75,1578,2143
03/14/2005,09:47,1125.50,1125.75,1125.25,1125.50,236,823
03/14/2005,09:48,1125.50,1125.75,1125.25,1125.50,221,462
03/14/2005,09:49,1125.50,1126.00,1125.25,1125.75,932,241
03/14/2005,09:50,1125.75,1126.00,1125.50,1125.50,708,512
03/14/2005,09:51,1125.75,1125.75,1125.25,1125.50,527,1694
03/14/2005,09:52,1125.50,1126.00,1125.50,1125.75,1006,1084
03/14/2005,09:53,1125.75,1126.25,1125.75,1126.25,1731,147
03/14/2005,09:54,1126.25,1126.25,1125.75,1125.75,39,1242
03/14/2005,09:55,1125.75,1126.25,1125.75,1126.25,2007,594
03/14/2005,09:56,1126.00,1126.50,1126.00,1126.50,886,88
03/14/2005,09:57,1126.25,1126.75,1126.25,1126.75,1454,311
03/14/2005,09:58,1126.50,1126.75,1126.25,1126.75,1579,1421
03/14/2005,09:59,1126.75,1127.00,1126.50,1126.50,840,266
03/14/2005,10:00,1126.75,1126.75,1126.00,1126.50,1077,725
03/14/2005,10:01,1126.75,1127.25,1126.50,1127.25,1954,422
03/14/2005,10:02,1127.25,1127.75,1127.25,1127.75,3186,2144
03/14/2005,10:03,1127.75,1128.00,1127.25,1127.50,1699,1974
03/14/2005,10:04,1127.50,1127.50,1127.00,1127.00,91,1261
03/14/2005,10:05,1127.25,1127.50,1127.00,1127.25,384,109
03/14/2005,10:06,1127.25,1127.50,1126.75,1126.75,180,902
03/14/2005,10:07,1126.75,1127.00,1126.75,1126.75,200,128
03/14/2005,10:08,1127.00,1127.00,1126.25,1126.25,185,1186
03/14/2005,10:09,1126.25,1126.75,1126.25,1126.75,811,753
03/14/2005,10:10,1126.75,1126.75,1126.50,1126.75,86,63
03/14/2005,10:11,1126.75,1126.75,1126.00,1126.25,204,1415
03/14/2005,10:12,1126.25,1126.75,1126.00,1126.75,1088,742
03/14/2005,10:13,1126.75,1126.75,1126.50,1126.75,735,19
03/14/2005,10:14,1126.50,1127.00,1126.00,1126.00,350,1281
03/14/2005,10:15,1126.25,1126.25,1126.00,1126.25,85,737
03/14/2005,10:16,1126.25,1126.25,1125.50,1126.00,1027,1967
03/14/2005,10:17,1126.00,1126.25,1125.75,1126.25,1337,302
03/14/2005,10:18,1126.00,1126.25,1125.75,1126.00,417,773
03/14/2005,10:19,1125.75,1126.00,1125.50,1126.00,92,1748
03/14/2005,10:20,1125.75,1126.75,1125.75,1126.75,2013,865
03/14/2005,10:21,1126.50,1127.00,1126.25,1126.25,363,934
03/14/2005,10:22,1126.25,1126.50,1125.75,1125.75,18,967
03/14/2005,10:23,1126.00,1126.00,1125.75,1126.00,698,2
03/14/2005,10:24,1126.25,1126.75,1125.75,1126.25,494,596
03/14/2005,10:25,1126.25,1126.50,1126.00,1126.25,187,19
03/14/2005,10:26,1126.50,1126.75,1126.25,1126.75,189,255
03/14/2005,10:27,1126.50,1126.75,1126.25,1126.25,9,220
03/14/2005,10:28,1126.25,1126.75,1126.25,1126.75,178,70
03/14/2005,10:29,1126.75,1127.00,1126.25,1126.75,954,133
03/14/2005,10:30,1126.75,1127.00,1126.50,1126.75,28,96
03/14/2005,10:31,1126.50,1126.75,1125.75,1126.00,144,1553
03/14/2005,10:32,1126.00,1126.50,1126.00,1126.25,361,259
03/14/2005,10:33,1126.25,1126.50,1126.00,1126.25,142,154
03/14/2005,10:34,1126.25,1126.50,1126.00,1126.00,178,46
03/14/2005,10:35,1126.00,1126.00,1125.50,1126.00,170,995
03/14/2005,10:36,1126.00,1126.50,1125.75,1126.00,705,690
03/14/2005,10:37,1125.75,1126.00,1125.50,1125.75,60,358
03/14/2005,10:38,1125.75,1126.00,1125.50,1125.75,373,101
03/14/2005,10:39,1125.75,1126.00,1125.50,1126.00,821,396
03/14/2005,10:40,1126.00,1126.00,1125.50,1125.75,603,596
03/14/2005,10:41,1125.50,1126.00,1125.25,1125.50,329,951
03/14/2005,10:42,1125.25,1125.50,1125.25,1125.25,370,121
03/14/2005,10:43,1125.50,1126.25,1125.25,1126.25,1672,977
03/14/2005,10:44,1126.25,1126.50,1126.00,1126.00,680,834
03/14/2005,10:45,1126.25,1126.25,1126.00,1126.00,13,260
03/14/2005,10:46,1126.00,1126.25,1125.50,1125.75,253,683
03/14/2005,10:47,1125.75,1126.25,1125.75,1126.25,468,35
03/14/2005,10:48,1126.25,1126.50,1125.75,1126.00,261,603
03/14/2005,10:49,1126.00,1126.25,1126.00,1126.25,120,116
03/14/2005,10:50,1126.25,1126.25,1126.00,1126.25,96,20
03/14/2005,10:51,1126.25,1126.75,1126.25,1126.50,681,118
03/14/2005,10:52,1126.25,1126.50,1126.25,1126.50,266,167
03/14/2005,10:53,1126.50,1126.50,1126.25,1126.25,230,17
03/14/2005,10:54,1126.50,1127.00,1126.25,1127.00,1072,382
03/14/2005,10:55,1127.00,1127.25,1126.75,1126.75,874,400
03/14/2005,10:56,1126.75,1126.75,1126.25,1126.50,348,874
03/14/2005,10:57,1126.50,1126.75,1126.25,1126.50,291,436
03/14/2005,10:58,1126.25,1126.50,1126.25,1126.50,163,11
03/14/2005,10:59,1126.50,1126.50,1126.25,1126.50,559,3
03/14/2005,11:00,1126.50,1126.50,1126.25,1126.25,14,267
03/14/2005,11:01,1126.25,1127.00,1126.25,1127.00,1093,32
03/14/2005,11:02,1127.00,1127.00,1126.75,1126.75,203,35
03/14/2005,11:03,1127.00,1127.00,1126.50,1126.50,19,185
03/14/2005,11:04,1126.75,1126.75,1126.50,1126.75,39,72
03/14/2005,11:05,1126.50,1126.75,1126.50,1126.50,4,73
03/14/2005,11:06,1126.75,1127.00,1126.75,1127.00,654,19
03/14/2005,11:07,1127.00,1127.00,1126.75,1126.75,118,274
03/14/2005,11:08,1126.75,1127.00,1126.75,1126.75,102,208
03/14/2005,11:09,1126.75,1127.50,1126.75,1127.00,2437,364
03/14/2005,11:10,1127.25,1127.50,1127.00,1127.25,441,282
03/14/2005,11:11,1127.00,1127.50,1127.00,1127.25,710,197
03/14/2005,11:12,1127.25,1127.25,1127.00,1127.00,66,19
03/14/2005,11:13,1127.00,1127.25,1126.75,1127.00,360,767
03/14/2005,11:14,1127.00,1127.25,1127.00,1127.25,108,44
03/14/2005,11:15,1127.25,1127.25,1126.75,1126.75,337,563
03/14/2005,11:16,1127.00,1127.25,1126.75,1127.00,198,110
03/14/2005,11:17,1127.00,1127.00,1126.75,1126.75,13,467
03/14/2005,11:18,1126.75,1127.00,1126.75,1126.75,5,471
03/14/2005,11:19,1126.75,1127.25,1126.75,1127.00,377,84
03/14/2005,11:20,1127.00,1127.25,1127.00,1127.00,8,106
03/14/2005,11:21,1127.00,1127.25,1126.75,1126.75,1,334
03/14/2005,11:22,1126.75,1127.00,1126.75,1127.00,110,54
03/14/2005,11:23,1127.00,1127.25,1127.00,1127.00,37,53
03/14/2005,11:24,1127.00,1127.25,1127.00,1127.25,3,33
03/14/2005,11:25,1127.00,1127.25,1127.00,1127.00,71,110
03/14/2005,11:26,1127.25,1127.75,1127.00,1127.25,2345,1324
03/14/2005,11:27,1127.00,1127.25,1127.00,1127.00,208,129
03/14/2005,11:28,1127.00,1127.25,1126.75,1127.00,133,365
03/14/2005,11:29,1127.00,1127.25,1126.50,1126.50,39,825
03/14/2005,11:30,1126.50,1126.75,1125.75,1126.00,492,1753
03/14/2005,11:31,1126.00,1126.00,1125.50,1125.75,786,741
03/14/2005,11:32,1126.00,1126.25,1125.75,1126.25,376,153
03/14/2005,11:33,1126.00,1126.25,1126.00,1126.25,110,177
03/14/2005,11:34,1126.25,1126.50,1126.25,1126.50,320,230
03/14/2005,11:35,1126.25,1126.50,1126.25,1126.25,40,225
03/14/2005,11:36,1126.25,1126.25,1125.75,1126.00,46,481
03/14/2005,11:37,1125.75,1126.00,1125.75,1126.00,61,9
03/14/2005,11:38,1126.00,1126.00,1125.25,1125.25,39,1344
03/14/2005,11:39,1125.25,1125.50,1125.00,1125.25,519,1726
03/14/2005,11:40,1125.25,1125.25,1125.00,1125.25,323,87
03/14/2005,11:41,1125.25,1125.25,1125.00,1125.25,217,342
03/14/2005,11:42,1125.25,1126.00,1125.00,1126.00,1243,107
03/14/2005,11:43,1126.00,1126.25,1125.50,1125.75,113,322
03/14/2005,11:44,1125.75,1125.75,1125.50,1125.75,36,35
03/14/2005,11:45,1125.75,1126.00,1125.50,1126.00,632,344
03/14/2005,11:46,1126.00,1126.00,1125.50,1125.75,20,178
03/14/2005,11:47,1125.75,1125.75,1125.50,1125.75,314,25
03/14/2005,11:48,1125.75,1125.75,1125.25,1125.25,174,597
03/14/2005,11:49,1125.25,1125.50,1125.25,1125.25,47,739
03/14/2005,11:50,1125.50,1125.50,1125.25,1125.50,41,19
03/14/2005,11:51,1125.25,1126.00,1125.25,1125.75,564,34
03/14/2005,11:52,1126.00,1126.50,1125.75,1126.50,1947,244
03/14/2005,11:53,1126.50,1126.75,1126.25,1126.25,673,424
03/14/2005,11:54,1126.25,1126.50,1126.25,1126.50,111,104
03/14/2005,11:55,1126.25,1126.50,1126.25,1126.50,803,12
03/14/2005,11:56,1126.25,1126.75,1126.25,1126.75,238,403
03/14/2005,11:57,1126.50,1126.75,1126.50,1126.50,4,103
03/14/2005,11:58,1126.50,1126.50,1126.25,1126.25,5,214
03/14/2005,11:59,1126.50,1126.50,1126.25,1126.25,9,31
03/14/2005,12:00,1126.25,1126.50,1125.25,1125.50,84,2569
03/14/2005,12:01,1125.25,1125.50,1125.00,1125.00,550,1214
03/14/2005,12:02,1125.25,1125.75,1125.25,1125.50,479,64
03/14/2005,12:03,1125.75,1125.75,1125.50,1125.50,194,3
03/14/2005,12:04,1125.50,1125.50,1125.25,1125.25,7,563
03/14/2005,12:05,1125.50,1125.50,1125.25,1125.50,16,63
03/14/2005,12:06,1125.25,1125.50,1125.25,1125.25,5,10
03/14/2005,12:07,1125.50,1125.50,1125.25,1125.50,7,12
03/14/2005,12:08,1125.50,1125.50,1125.25,1125.50,24,37
03/14/2005,12:09,1125.25,1125.50,1125.00,1125.00,2,421
03/14/2005,12:10,1125.00,1125.50,1125.00,1125.25,117,162
03/14/2005,12:11,1125.25,1125.25,1124.75,1125.00,58,1284
03/14/2005,12:12,1125.00,1125.25,1124.75,1125.25,272,114
03/14/2005,12:13,1125.00,1125.50,1125.00,1125.50,362,13
03/14/2005,12:14,1125.50,1125.50,1125.00,1125.50,234,182
03/14/2005,12:15,1125.25,1125.25,1125.25,1125.25,0,249
03/14/2005,12:16,1125.50,1125.50,1125.00,1125.25,123,156
03/14/2005,12:17,1125.25,1126.25,1125.25,1126.00,2981,381
03/14/2005,12:18,1126.25,1126.25,1125.75,1125.75,48,627
03/14/2005,12:19,1126.00,1126.00,1125.75,1125.75,416,10
03/14/2005,12:20,1126.00,1126.00,1124.75,1125.00,31,1947
03/14/2005,12:21,1125.00,1125.00,1124.25,1124.75,737,1586
03/14/2005,12:22,1124.75,1125.00,1124.25,1124.50,448,963
03/14/2005,12:23,1124.50,1124.75,1124.25,1124.50,715,702
03/14/2005,12:24,1124.25,1124.50,1124.00,1124.00,725,1315
03/14/2005,12:25,1124.00,1124.25,1123.75,1124.00,410,999
03/14/2005,12:26,1124.00,1124.25,1123.75,1124.00,772,371
03/14/2005,12:27,1124.00,1124.25,1123.50,1124.00,871,1806
03/14/2005,12:28,1124.00,1124.00,1123.25,1123.75,1275,1863
03/14/2005,12:29,1123.75,1124.00,1123.50,1123.75,887,555
03/14/2005,12:30,1124.00,1124.00,1123.25,1123.50,430,607
03/14/2005,12:31,1123.50,1123.75,1123.50,1123.50,30,1548
03/14/2005,12:32,1123.50,1123.75,1123.50,1123.75,190,426
03/14/2005,12:33,1123.50,1123.75,1123.00,1123.00,448,2119
03/14/2005,12:34,1123.00,1123.50,1123.00,1123.25,1015,330
03/14/2005,12:35,1123.50,1123.75,1122.50,1122.75,1498,3295
03/14/2005,12:36,1122.75,1123.00,1122.25,1122.75,3632,1550
03/14/2005,12:37,1123.00,1123.75,1122.50,1123.50,4018,1580
03/14/2005,12:38,1123.75,1123.75,1123.00,1123.50,1177,714
03/14/2005,12:39,1123.25,1124.25,1123.25,1124.00,2521,583
03/14/2005,12:40,1124.00,1124.00,1123.75,1124.00,117,134
03/14/2005,12:41,1123.75,1124.25,1123.75,1124.25,1383,266
03/14/2005,12:42,1124.00,1124.25,1123.50,1123.75,162,1115
03/14/2005,12:43,1124.00,1124.25,1123.75,1124.25,584,525
03/14/2005,12:44,1124.25,1124.25,1123.75,1124.00,239,310
03/14/2005,12:45,1124.00,1124.00,1123.75,1124.00,132,64
03/14/2005,12:46,1123.75,1124.00,1123.75,1124.00,37,38
03/14/2005,12:47,1123.75,1124.50,1123.50,1124.50,803,371
03/14/2005,12:48,1124.50,1124.50,1124.00,1124.25,696,380
03/14/2005,12:49,1124.00,1124.25,1124.00,1124.25,146,40
03/14/2005,12:50,1124.25,1124.25,1124.00,1124.00,68,18
03/14/2005,12:51,1124.00,1124.50,1124.00,1124.25,157,25
03/14/2005,12:52,1124.25,1124.25,1124.00,1124.25,92,80
03/14/2005,12:53,1124.00,1124.25,1124.00,1124.00,32,169
03/14/2005,12:54,1124.00,1124.25,1123.75,1124.00,9,385
03/14/2005,12:55,1123.75,1123.75,1123.50,1123.50,8,495
03/14/2005,12:56,1123.50,1123.75,1123.50,1123.50,65,108
03/14/2005,12:57,1123.50,1123.75,1123.25,1123.75,909,485
03/14/2005,12:58,1123.75,1123.75,1123.50,1123.75,259,15
03/14/2005,12:59,1123.50,1123.75,1123.25,1123.75,235,1101
03/14/2005,13:00,1123.50,1124.25,1123.50,1124.25,885,412
03/14/2005,13:01,1124.00,1124.25,1124.00,1124.25,886,48
03/14/2005,13:02,1124.25,1124.25,1124.00,1124.00,712,111
03/14/2005,13:03,1124.00,1124.50,1124.00,1124.50,1340,62
03/14/2005,13:04,1124.50,1125.00,1124.25,1125.00,1314,380
03/14/2005,13:05,1125.00,1125.00,1124.75,1124.75,45,524
03/14/2005,13:06,1124.75,1125.25,1124.75,1125.00,1237,766
03/14/2005,13:07,1124.75,1125.00,1124.75,1124.75,27,697
03/14/2005,13:08,1124.75,1125.25,1124.75,1125.25,764,147
03/14/2005,13:09,1125.00,1125.25,1125.00,1125.25,1008,75
03/14/2005,13:10,1125.25,1125.25,1125.00,1125.25,112,27
03/14/2005,13:11,1125.00,1125.25,1124.25,1124.50,575,1204
03/14/2005,13:12,1124.50,1125.00,1124.50,1124.75,1026,344
03/14/2005,13:13,1124.75,1125.00,1124.75,1124.75,16,300
03/14/2005,13:14,1124.75,1124.75,1124.50,1124.50,65,105
03/14/2005,13:15,1124.50,1124.50,1124.00,1124.50,515,1510
03/14/2005,13:16,1124.50,1124.50,1124.00,1124.25,528,847
03/14/2005,13:17,1124.25,1124.25,1124.00,1124.00,129,17
03/14/2005,13:18,1124.25,1124.25,1124.00,1124.25,10,51
03/14/2005,13:19,1124.25,1124.25,1124.00,1124.00,52,76
03/14/2005,13:20,1124.25,1124.25,1123.75,1124.00,1128,1046
03/14/2005,13:21,1124.00,1124.25,1123.75,1123.75,214,365
03/14/2005,13:22,1124.00,1124.00,1123.75,1124.00,44,94
03/14/2005,13:23,1123.75,1124.25,1123.75,1124.25,387,112
03/14/2005,13:24,1124.25,1124.25,1124.00,1124.00,124,38
03/14/2005,13:25,1124.00,1124.25,1124.00,1124.00,35,107
03/14/2005,13:26,1124.00,1124.25,1124.00,1124.25,6,145
03/14/2005,13:27,1124.00,1124.25,1124.00,1124.00,18,217
03/14/2005,13:28,1124.00,1124.00,1123.25,1123.25,106,2448
03/14/2005,13:29,1123.50,1123.50,1123.25,1123.25,143,41
03/14/2005,13:30,1123.50,1123.50,1123.25,1123.25,140,101
03/14/2005,13:31,1123.25,1123.50,1122.50,1122.75,723,2709
03/14/2005,13:32,1123.00,1123.00,1122.75,1123.00,83,252
03/14/2005,13:33,1123.00,1123.50,1122.75,1123.50,902,29
03/14/2005,13:34,1123.50,1123.50,1123.25,1123.25,139,76
03/14/2005,13:35,1123.50,1123.50,1123.25,1123.25,52,14
03/14/2005,13:36,1123.25,1124.25,1123.25,1124.25,4963,220
03/14/2005,13:37,1124.25,1124.50,1124.00,1124.25,172,351
03/14/2005,13:38,1124.25,1124.25,1124.00,1124.00,98,135
03/14/2005,13:39,1124.25,1124.25,1124.00,1124.25,35,89
03/14/2005,13:40,1124.00,1124.25,1124.00,1124.25,92,1268
03/14/2005,13:41,1124.00,1124.25,1124.00,1124.25,37,47
03/14/2005,13:42,1124.00,1124.25,1123.75,1123.75,124,661
03/14/2005,13:43,1124.00,1124.00,1123.75,1123.75,43,18
03/14/2005,13:44,1123.75,1124.00,1123.75,1124.00,15,96
03/14/2005,13:45,1123.75,1124.00,1123.75,1124.00,699,114
03/14/2005,13:46,1124.00,1124.75,1124.00,1124.75,2819,84
03/14/2005,13:47,1124.75,1125.00,1124.50,1125.00,802,59
03/14/2005,13:48,1125.00,1125.25,1124.25,1124.50,1817,1456
03/14/2005,13:49,1124.25,1124.50,1124.25,1124.25,125,345
03/14/2005,13:50,1124.25,1124.50,1124.25,1124.25,15,538
03/14/2005,13:51,1124.25,1124.50,1124.25,1124.50,2343,411
03/14/2005,13:52,1124.25,1124.50,1124.25,1124.25,11,75
03/14/2005,13:53,1124.25,1124.50,1124.00,1124.50,757,386
03/14/2005,13:54,1124.50,1124.50,1124.00,1124.25,653,201
03/14/2005,13:55,1124.25,1124.50,1124.00,1124.25,68,197
03/14/2005,13:56,1124.50,1124.50,1124.25,1124.25,15,102
03/14/2005,13:57,1124.25,1124.50,1124.25,1124.50,692,75
03/14/2005,13:58,1124.50,1124.75,1124.50,1124.50,48,28
03/14/2005,13:59,1124.50,1124.75,1124.50,1124.50,63,12
03/14/2005,14:00,1124.50,1125.00,1124.50,1124.75,1357,78
03/14/2005,14:01,1124.75,1125.00,1124.75,1124.75,74,77
03/14/2005,14:02,1125.00,1125.25,1124.75,1125.00,1270,510
03/14/2005,14:03,1125.25,1126.00,1125.00,1126.00,4262,410
03/14/2005,14:04,1125.75,1126.00,1125.50,1125.75,697,1353
03/14/2005,14:05,1125.75,1126.00,1125.50,1126.00,485,86
03/14/2005,14:06,1125.75,1125.75,1125.50,1125.50,122,274
03/14/2005,14:07,1125.50,1125.75,1125.50,1125.50,40,157
03/14/2005,14:08,1125.50,1125.50,1125.25,1125.50,28,966
03/14/2005,14:09,1125.25,1125.50,1125.25,1125.25,269,249
03/14/2005,14:10,1125.25,1125.50,1125.25,1125.25,13,323
03/14/2005,14:11,1125.25,1125.50,1125.25,1125.50,50,53
03/14/2005,14:12,1125.50,1125.75,1125.25,1125.50,867,162
03/14/2005,14:13,1125.50,1125.50,1125.00,1125.25,1301,580
03/14/2005,14:14,1125.25,1125.25,1124.75,1125.25,515,444
03/14/2005,14:15,1125.00,1126.25,1125.00,1126.25,2486,265
03/14/2005,14:16,1126.25,1126.50,1126.00,1126.00,1536,532
03/14/2005,14:17,1126.00,1126.25,1125.75,1125.75,251,511
03/14/2005,14:18,1125.75,1126.50,1125.75,1126.25,853,33
03/14/2005,14:19,1126.25,1126.50,1126.00,1126.50,1478,1519
03/14/2005,14:20,1126.25,1126.75,1126.25,1126.25,2059,2451
03/14/2005,14:21,1126.25,1126.75,1126.25,1126.50,1395,221
03/14/2005,14:22,1126.25,1126.50,1126.25,1126.25,149,66
03/14/2005,14:23,1126.25,1126.50,1126.25,1126.25,33,121
03/14/2005,14:24,1126.25,1126.50,1126.00,1126.25,56,463
03/14/2005,14:25,1126.00,1126.75,1126.00,1126.50,1347,657
03/14/2005,14:26,1126.50,1127.50,1126.50,1127.50,4262,688
03/14/2005,14:27,1127.25,1127.75,1127.25,1127.50,1647,853
03/14/2005,14:28,1127.50,1127.75,1127.25,1127.50,401,779
03/14/2005,14:29,1127.50,1127.75,1127.25,1127.75,1223,845
03/14/2005,14:30,1127.50,1128.75,1127.50,1128.75,4580,338
03/14/2005,14:31,1128.50,1129.25,1128.50,1129.00,5116,808
03/14/2005,14:32,1129.00,1129.75,1129.00,1129.75,5983,1323
03/14/2005,14:33,1129.50,1129.75,1129.00,1129.50,616,1672
03/14/2005,14:34,1129.25,1129.50,1129.00,1129.25,188,1256
03/14/2005,14:35,1129.00,1129.25,1128.50,1128.75,755,1264
03/14/2005,14:36,1128.75,1129.00,1128.50,1129.00,595,317
03/14/2005,14:37,1128.75,1129.00,1128.75,1129.00,368,314
03/14/2005,14:38,1128.75,1129.00,1128.50,1129.00,318,720
03/14/2005,14:39,1128.75,1129.00,1128.75,1129.00,67,488
03/14/2005,14:40,1129.00,1129.00,1128.50,1128.75,69,270
03/14/2005,14:41,1128.50,1129.00,1128.50,1128.50,894,371
03/14/2005,14:42,1128.50,1128.75,1128.50,1128.50,297,175
03/14/2005,14:43,1128.50,1128.75,1128.00,1128.00,809,2145
03/14/2005,14:44,1128.00,1128.25,1128.00,1128.00,788,251
03/14/2005,14:45,1128.00,1128.25,1127.75,1127.75,398,1098
03/14/2005,14:46,1128.00,1128.25,1127.75,1128.00,1335,200
03/14/2005,14:47,1128.00,1128.25,1127.75,1128.00,206,653
03/14/2005,14:48,1127.75,1128.00,1127.75,1128.00,19,54
03/14/2005,14:49,1128.00,1128.25,1128.00,1128.00,1035,637
03/14/2005,14:50,1128.00,1128.00,1127.75,1127.75,218,1090
03/14/2005,14:51,1127.75,1128.00,1127.75,1127.75,1060,587
03/14/2005,14:52,1128.00,1128.25,1127.75,1128.00,310,142
03/14/2005,14:53,1128.25,1128.25,1127.75,1128.25,785,650
03/14/2005,14:54,1128.00,1128.25,1128.00,1128.00,260,421
03/14/2005,14:55,1128.25,1128.25,1128.00,1128.00,85,182
03/14/2005,14:56,1128.00,1128.50,1128.00,1128.50,1111,364
03/14/2005,14:57,1128.50,1128.75,1128.50,1128.75,1356,2219
03/14/2005,14:58,1128.50,1129.25,1128.50,1129.00,3115,428
03/14/2005,14:59,1129.00,1129.75,1129.00,1129.75,2651,233
03/14/2005,15:00,1129.50,1130.25,1129.50,1129.75,4783,2434
03/14/2005,15:01,1130.00,1130.50,1129.75,1130.00,4799,3827
03/14/2005,15:02,1129.75,1130.00,1129.50,1129.75,527,2655
03/14/2005,15:03,1129.50,1130.00,1129.50,1129.75,1179,1948
03/14/2005,15:04,1130.00,1130.00,1129.50,1130.00,993,815
03/14/2005,15:05,1129.75,1130.00,1129.75,1130.00,64,81
03/14/2005,15:06,1130.00,1130.25,1129.75,1130.25,1242,144
03/14/2005,15:07,1130.00,1130.50,1130.00,1130.25,1862,222
03/14/2005,15:08,1130.25,1130.50,1130.00,1130.25,545,731
03/14/2005,15:09,1130.25,1130.25,1130.00,1130.00,89,187
03/14/2005,15:10,1130.00,1130.25,1130.00,1130.25,1071,312
03/14/2005,15:11,1130.00,1130.75,1130.00,1130.50,2268,451
03/14/2005,15:12,1130.75,1131.00,1130.50,1130.75,1712,1090
03/14/2005,15:13,1130.75,1131.00,1130.50,1130.75,1092,1707
03/14/2005,15:14,1130.75,1131.00,1130.50,1130.50,885,878
03/14/2005,15:15,1130.75,1131.00,1130.50,1130.75,2161,2376
03/14/2005,15:16,1130.75,1130.75,1130.75,1130.75,35,0
03/14/2005,15:31,1130.75,1131.00,1130.75,1130.75,211,763
03/14/2005,15:32,1130.75,1130.75,1130.50,1130.50,6,35
03/14/2005,15:33,1130.75,1130.75,1130.50,1130.75,18,36
03/14/2005,15:34,1130.50,1130.75,1130.50,1130.75,14,9
03/14/2005,15:35,1130.75,1130.75,1130.50,1130.50,2,3
03/14/2005,15:36,1130.50,1130.75,1130.50,1130.75,5,6
03/14/2005,15:37,1130.75,1131.00,1130.50,1130.75,171,2
03/14/2005,15:38,1130.75,1131.00,1130.75,1131.00,20,213
03/14/2005,15:39,1130.75,1131.00,1130.75,1131.00,146,1
03/14/2005,15:40,1131.00,1131.25,1131.00,1131.00,15,145
03/14/2005,15:41,1131.00,1131.00,1131.00,1131.00,0,84
03/14/2005,15:42,1131.00,1131.00,1131.00,1131.00,0,38
03/14/2005,15:43,1131.00,1131.25,1131.00,1131.25,6,1
03/14/2005,15:44,1131.25,1131.25,1131.00,1131.00,4,2
03/14/2005,15:45,1131.00,1131.00,1131.00,1131.00,0,6
03/14/2005,15:46,1131.00,1131.25,1131.00,1131.00,2,18
03/14/2005,15:47,1131.00,1131.25,1131.00,1131.00,1,10
03/14/2005,15:48,1131.25,1131.25,1131.00,1131.00,1,1
03/14/2005,15:49,1131.00,1131.00,1130.75,1130.75,0,75
03/14/2005,15:50,1131.00,1131.00,1130.75,1130.75,5,31
03/14/2005,15:53,1130.75,1130.75,1130.75,1130.75,0,2
03/14/2005,15:54,1130.75,1131.00,1130.75,1131.00,102,6
03/14/2005,15:55,1130.75,1131.00,1130.75,1131.00,1,1
03/14/2005,15:56,1131.00,1131.00,1130.75,1130.75,1,2
03/14/2005,15:57,1131.00,1131.00,1131.00,1131.00,2,0
03/14/2005,15:58,1131.00,1131.00,1131.00,1131.00,1,0
03/14/2005,15:59,1131.00,1131.00,1131.00,1131.00,1,0
03/14/2005,16:00,1131.00,1131.00,1131.00,1131.00,29,0
03/14/2005,17:01,1131.50,1131.50,1131.50,1131.50,0,49
03/14/2005,17:02,1131.50,1131.50,1131.50,1131.50,0,21
03/14/2005,17:03,1131.25,1131.25,1131.25,1131.25,0,1
03/14/2005,17:04,1131.50,1131.50,1131.25,1131.25,3,10
03/14/2005,17:06,1131.50,1131.50,1131.25,1131.25,1,1
03/14/2005,17:08,1131.25,1131.25,1131.25,1131.25,0,1
03/14/2005,17:10,1131.25,1131.25,1131.25,1131.25,0,24
03/14/2005,17:11,1131.25,1131.25,1131.25,1131.25,0,2
03/14/2005,17:12,1131.25,1131.25,1131.25,1131.25,0,30
03/14/2005,17:13,1131.25,1131.25,1131.25,1131.25,0,1
03/14/2005,17:14,1131.25,1131.25,1131.25,1131.25,0,10
03/14/2005,17:15,1131.25,1131.25,1131.25,1131.25,0,11
03/14/2005,17:17,1131.25,1131.25,1131.25,1131.25,0,10
03/14/2005,17:18,1131.25,1131.25,1131.25,1131.25,0,48
03/14/2005,17:19,1131.25,1131.25,1131.25,1131.25,0,8
03/14/2005,17:20,1131.25,1131.25,1131.25,1131.25,0,12
03/14/2005,17:21,1131.25,1131.25,1131.25,1131.25,0,10
03/14/2005,17:22,1131.25,1131.25,1131.25,1131.25,0,16
03/14/2005,17:24,1131.25,1131.25,1131.25,1131.25,0,1
03/14/2005,17:25,1131.25,1131.25,1131.25,1131.25,0,1
03/14/2005,17:28,1131.25,1131.25,1131.25,1131.25,0,6
03/14/2005,17:30,1131.25,1131.25,1131.25,1131.25,0,10
03/14/2005,17:31,1131.25,1131.25,1131.25,1131.25,0,15
03/14/2005,17:32,1131.25,1131.25,1131.25,1131.25,0,3
03/14/2005,17:35,1131.25,1131.25,1131.25,1131.25,0,1
03/14/2005,17:36,1131.25,1131.25,1131.25,1131.25,0,12
03/14/2005,17:38,1131.00,1131.25,1131.00,1131.25,4,1
03/14/2005,17:39,1131.25,1131.25,1131.25,1131.25,2,0
03/14/2005,17:42,1131.25,1131.25,1131.25,1131.25,2,0
03/14/2005,17:43,1131.50,1131.50,1131.50,1131.50,1,0
03/14/2005,17:45,1131.25,1131.25,1131.25,1131.25,0,6
03/14/2005,17:51,1131.25,1131.25,1131.25,1131.25,0,3
03/14/2005,17:52,1131.25,1131.25,1131.25,1131.25,0,4
03/14/2005,17:54,1131.25,1131.25,1131.25,1131.25,0,5
03/14/2005,17:55,1131.25,1131.25,1131.25,1131.25,0,4
03/14/2005,17:57,1131.25,1131.25,1131.25,1131.25,0,2
03/14/2005,17:58,1131.00,1131.25,1131.00,1131.25,2,2
03/14/2005,18:00,1131.00,1131.00,1131.00,1131.00,0,2
03/14/2005,18:01,1131.00,1131.00,1131.00,1131.00,0,2
03/14/2005,18:05,1131.00,1131.00,1131.00,1131.00,0,22
03/14/2005,18:09,1131.25,1131.25,1131.25,1131.25,5,0
03/14/2005,18:12,1131.00,1131.25,1131.00,1131.25,1,1
03/14/2005,18:14,1131.00,1131.25,1131.00,1131.25,2,1
03/14/2005,18:16,1131.00,1131.00,1131.00,1131.00,0,2
03/14/2005,18:19,1131.00,1131.00,1131.00,1131.00,0,1
03/14/2005,18:20,1131.00,1131.00,1131.00,1131.00,0,1
03/14/2005,18:21,1131.00,1131.00,1131.00,1131.00,0,1
03/14/2005,18:25,1131.00,1131.00,1131.00,1131.00,0,1
03/14/2005,18:26,1131.25,1131.25,1131.25,1131.25,8,0
03/14/2005,18:28,1131.00,1131.00,1131.00,1131.00,0,1
03/14/2005,18:32,1131.25,1131.25,1131.25,1131.25,5,0
03/14/2005,18:33,1131.00,1131.00,1131.00,1131.00,0,5
03/14/2005,18:34,1131.00,1131.00,1131.00,1131.00,0,15
03/14/2005,18:35,1131.00,1131.00,1131.00,1131.00,0,3
03/14/2005,18:37,1131.25,1131.25,1131.25,1131.25,5,0
03/14/2005,18:38,1131.00,1131.00,1131.00,1131.00,0,17
03/14/2005,18:39,1131.00,1131.00,1131.00,1131.00,0,61
03/14/2005,18:40,1131.00,1131.00,1131.00,1131.00,0,4
03/14/2005,18:42,1130.75,1130.75,1130.75,1130.75,0,5
03/14/2005,18:45,1131.00,1131.00,1131.00,1131.00,42,0
03/14/2005,18:47,1131.00,1131.00,1131.00,1131.00,32,0
03/14/2005,18:51,1130.75,1130.75,1130.75,1130.75,0,6
03/14/2005,18:52,1130.75,1130.75,1130.75,1130.75,0,2
03/14/2005,18:56,1131.00,1131.00,1131.00,1131.00,9,0
03/14/2005,18:57,1131.00,1131.00,1131.00,1131.00,1,0
03/14/2005,19:07,1131.00,1131.00,1131.00,1131.00,114,0
03/14/2005,19:08,1131.25,1131.25,1131.00,1131.00,1,1
03/14/2005,19:09,1131.25,1131.25,1131.25,1131.25,8,0
03/14/2005,19:17,1131.00,1131.00,1131.00,1131.00,0,2
03/14/2005,19:18,1131.00,1131.00,1130.75,1130.75,0,8
03/14/2005,19:19,1130.75,1130.75,1130.75,1130.75,0,2
03/14/2005,19:22,1130.75,1130.75,1130.75,1130.75,0,501
03/14/2005,19:23,1130.75,1131.00,1130.75,1130.75,1,8
03/14/2005,19:25,1130.50,1130.50,1130.50,1130.50,0,3
03/14/2005,19:27,1130.75,1130.75,1130.75,1130.75,114,0
03/14/2005,19:28,1130.75,1130.75,1130.50,1130.50,2,3
03/14/2005,19:29,1130.75,1130.75,1130.75,1130.75,1,0
03/14/2005,19:30,1130.75,1130.75,1130.75,1130.75,8,0
03/14/2005,19:31,1130.50,1130.50,1130.50,1130.50,0,100
03/14/2005,19:33,1130.50,1130.50,1130.50,1130.50,0,1
03/14/2005,19:34,1130.50,1130.75,1130.50,1130.75,1,1
03/14/2005,19:35,1130.75,1130.75,1130.75,1130.75,3,0
03/14/2005,19:37,1130.75,1130.75,1130.75,1130.75,10,0
03/14/2005,19:38,1130.50,1130.50,1130.50,1130.50,0,50
03/14/2005,19:39,1130.50,1130.50,1130.50,1130.50,0,1
03/14/2005,19:40,1130.75,1130.75,1130.75,1130.75,1,0
03/14/2005,19:44,1130.75,1130.75,1130.75,1130.75,4,0
03/14/2005,19:51,1130.50,1130.50,1130.50,1130.50,0,1
03/14/2005,19:52,1130.75,1130.75,1130.50,1130.50,2,2
03/14/2005,19:54,1130.75,1130.75,1130.50,1130.50,1,1
03/14/2005,19:57,1130.50,1130.50,1130.50,1130.50,0,28
03/14/2005,19:58,1130.75,1130.75,1130.75,1130.75,1,0
03/14/2005,20:00,1130.50,1130.50,1130.50,1130.50,0,90
03/14/2005,20:01,1130.50,1130.50,1130.50,1130.50,0,3
03/14/2005,20:03,1130.50,1130.50,1130.50,1130.50,0,11
03/14/2005,20:04,1130.50,1130.50,1130.50,1130.50,0,6
03/14/2005,20:06,1130.50,1130.50,1130.50,1130.50,0,1
03/14/2005,20:07,1130.50,1130.50,1130.50,1130.50,0,1
03/14/2005,20:08,1130.50,1130.50,1130.50,1130.50,0,7
03/14/2005,20:09,1130.50,1130.50,1130.50,1130.50,0,7
03/14/2005,20:12,1130.50,1130.50,1130.50,1130.50,0,3
03/14/2005,20:13,1130.50,1130.50,1130.50,1130.50,0,3
03/14/2005,20:19,1130.50,1130.50,1130.50,1130.50,0,2
03/14/2005,20:22,1130.50,1130.50,1130.50,1130.50,0,2
03/14/2005,20:24,1130.50,1130.50,1130.50,1130.50,0,22
03/14/2005,20:25,1130.50,1130.50,1130.50,1130.50,0,18
03/14/2005,20:27,1130.25,1130.25,1130.25,1130.25,0,24
03/14/2005,20:28,1130.25,1130.25,1130.25,1130.25,0,9
03/14/2005,20:29,1130.25,1130.25,1130.25,1130.25,0,2
03/14/2005,20:31,1130.50,1130.50,1130.50,1130.50,2,0
03/14/2005,20:34,1130.50,1130.50,1130.50,1130.50,1,0
03/14/2005,20:37,1130.25,1130.50,1130.25,1130.50,1,5
03/14/2005,20:38,1130.50,1130.50,1130.50,1130.50,6,0
03/14/2005,20:42,1130.50,1130.50,1130.50,1130.50,6,0
03/14/2005,20:44,1130.25,1130.25,1130.25,1130.25,0,1
03/14/2005,20:45,1130.50,1130.50,1130.50,1130.50,1,0
03/14/2005,20:46,1130.25,1130.25,1130.25,1130.25,0,1
03/14/2005,20:50,1130.25,1130.25,1130.25,1130.25,0,2
03/14/2005,20:54,1130.50,1130.50,1130.50,1130.50,1,0
03/14/2005,20:56,1130.50,1130.50,1130.50,1130.50,1,0
03/14/2005,20:57,1130.25,1130.50,1130.25,1130.50,1,5
03/14/2005,20:58,1130.50,1130.50,1130.50,1130.50,3,0
03/14/2005,21:00,1130.25,1130.25,1130.25,1130.25,0,1
03/14/2005,21:02,1130.25,1130.50,1130.25,1130.50,2,11
03/14/2005,21:03,1130.50,1130.50,1130.50,1130.50,1,0
03/14/2005,21:04,1130.25,1130.25,1130.25,1130.25,0,10
03/14/2005,21:05,1130.25,1130.25,1130.25,1130.25,0,10
03/14/2005,21:06,1130.25,1130.25,1130.25,1130.25,0,20
03/14/2005,21:07,1130.25,1130.25,1130.25,1130.25,0,18
03/14/2005,21:08,1130.25,1130.25,1130.25,1130.25,0,37
03/14/2005,21:09,1130.25,1130.25,1130.00,1130.00,0,4
03/14/2005,21:10,1130.00,1130.00,1130.00,1130.00,0,3
03/14/2005,21:11,1130.00,1130.00,1130.00,1130.00,0,3
03/14/2005,21:12,1130.00,1130.00,1130.00,1130.00,0,8
03/14/2005,21:13,1130.00,1130.00,1130.00,1130.00,0,10
03/14/2005,21:16,1130.00,1130.25,1130.00,1130.25,5,2
03/14/2005,21:25,1130.25,1130.25,1130.00,1130.00,1,1
03/14/2005,21:26,1130.00,1130.00,1130.00,1130.00,0,208
03/14/2005,21:28,1130.25,1130.25,1130.25,1130.25,5,0
03/14/2005,21:31,1130.25,1130.25,1130.25,1130.25,2,0
03/14/2005,21:33,1130.25,1130.25,1130.25,1130.25,1,0
03/14/2005,21:38,1130.25,1130.25,1130.25,1130.25,1,0
03/14/2005,21:39,1130.25,1130.25,1130.25,1130.25,1,0
03/14/2005,21:42,1130.00,1130.00,1130.00,1130.00,0,2
03/14/2005,21:44,1130.25,1130.25,1130.25,1130.25,3,0
03/14/2005,21:46,1130.00,1130.00,1130.00,1130.00,0,1
03/14/2005,21:48,1130.00,1130.00,1130.00,1130.00,0,127
03/14/2005,21:49,1130.00,1130.00,1130.00,1130.00,0,1
03/14/2005,21:50,1130.00,1130.00,1129.75,1129.75,0,25
03/14/2005,21:51,1130.00,1130.00,1129.75,1129.75,2,20
03/14/2005,21:52,1129.75,1129.75,1129.50,1129.75,3,249
03/14/2005,21:54,1129.75,1129.75,1129.75,1129.75,59,0
03/14/2005,21:55,1129.75,1129.75,1129.75,1129.75,5,0
03/14/2005,21:57,1129.75,1129.75,1129.75,1129.75,1,0
03/14/2005,21:58,1129.75,1129.75,1129.75,1129.75,2,0
03/14/2005,21:59,1129.50,1129.50,1129.50,1129.50,0,20
03/14/2005,22:00,1129.50,1129.75,1129.50,1129.75,14,22
03/14/2005,22:01,1129.75,1129.75,1129.75,1129.75,13,0
03/14/2005,22:02,1129.75,1129.75,1129.75,1129.75,5,0
03/14/2005,22:03,1129.75,1129.75,1129.75,1129.75,3,0
03/14/2005,22:04,1129.75,1129.75,1129.75,1129.75,10,0
03/14/2005,22:05,1129.50,1129.50,1129.50,1129.50,0,1
03/14/2005,22:06,1129.50,1129.50,1129.50,1129.50,0,2
03/14/2005,22:10,1129.75,1129.75,1129.50,1129.50,3,3
03/14/2005,22:11,1129.50,1129.50,1129.50,1129.50,0,2
03/14/2005,22:12,1129.50,1129.50,1129.50,1129.50,0,194
03/14/2005,22:13,1129.50,1129.50,1129.25,1129.50,1,23
03/14/2005,22:14,1129.50,1129.50,1129.50,1129.50,2,0
03/14/2005,22:15,1129.50,1129.75,1129.25,1129.50,10,4
03/14/2005,22:16,1129.25,1129.25,1129.25,1129.25,0,20
03/14/2005,22:18,1129.25,1129.50,1129.25,1129.50,2,20
03/14/2005,22:19,1129.50,1129.50,1129.25,1129.25,4,5
03/14/2005,22:20,1129.50,1129.50,1129.50,1129.50,4,0
03/14/2005,22:21,1129.50,1129.50,1129.50,1129.50,5,0
03/14/2005,22:22,1129.25,1129.25,1129.25,1129.25,0,15
03/14/2005,22:23,1129.50,1129.50,1129.25,1129.25,4,20
03/14/2005,22:24,1129.50,1129.50,1129.00,1129.00,10,93
03/14/2005,22:25,1129.25,1129.25,1129.25,1129.25,16,0
03/14/2005,22:26,1129.25,1129.25,1129.00,1129.00,1,95
03/14/2005,22:28,1129.25,1129.25,1129.25,1129.25,42,0
03/14/2005,22:29,1129.25,1129.25,1129.25,1129.25,5,0
03/14/2005,22:30,1129.25,1129.25,1128.75,1128.75,1,48
03/14/2005,22:31,1128.75,1129.00,1128.75,1129.00,8,6
03/14/2005,22:32,1129.00,1129.00,1129.00,1129.00,10,0
03/14/2005,22:33,1129.00,1129.00,1129.00,1129.00,12,0
03/14/2005,22:35,1129.25,1129.25,1129.25,1129.25,17,0
03/14/2005,22:37,1129.00,1129.25,1129.00,1129.25,1,2
03/14/2005,22:38,1129.25,1129.50,1129.25,1129.25,7,2
03/14/2005,22:40,1129.00,1129.00,1129.00,1129.00,0,10
03/14/2005,22:46,1129.25,1129.25,1129.25,1129.25,6,0
03/14/2005,22:47,1129.25,1129.25,1129.25,1129.25,1,0
03/14/2005,22:48,1129.25,1129.50,1129.00,1129.00,2,15
03/14/2005,22:50,1129.25,1129.25,1129.25,1129.25,1,0
03/14/2005,22:51,1129.00,1129.00,1129.00,1129.00,0,1
03/14/2005,22:54,1129.00,1129.00,1128.75,1129.00,7,12
03/14/2005,22:55,1129.00,1129.00,1129.00,1129.00,4,0
03/14/2005,22:56,1129.00,1129.00,1129.00,1129.00,5,0
03/14/2005,22:57,1129.00,1129.00,1128.75,1128.75,2,2
03/14/2005,22:59,1129.00,1129.00,1129.00,1129.00,1,0
03/14/2005,23:00,1129.00,1129.00,1129.00,1129.00,2,0
03/14/2005,23:01,1129.25,1129.25,1129.25,1129.25,20,0
03/14/2005,23:02,1129.25,1129.25,1129.25,1129.25,10,0
03/14/2005,23:11,1129.00,1129.00,1128.75,1128.75,0,5
03/14/2005,23:12,1129.00,1129.00,1129.00,1129.00,9,0
03/14/2005,23:16,1129.25,1129.25,1129.25,1129.25,3,0
03/14/2005,23:17,1129.25,1129.25,1129.25,1129.25,43,0
03/14/2005,23:20,1129.25,1129.25,1129.25,1129.25,4,0
03/14/2005,23:22,1129.25,1129.25,1129.25,1129.25,1,0
03/14/2005,23:23,1129.00,1129.00,1129.00,1129.00,0,14
03/14/2005,23:26,1129.00,1129.00,1129.00,1129.00,0,11
03/14/2005,23:27,1129.00,1129.00,1129.00,1129.00,0,5
03/14/2005,23:29,1129.00,1129.00,1129.00,1129.00,0,1
03/14/2005,23:30,1129.00,1129.00,1129.00,1129.00,0,2
03/14/2005,23:35,1129.00,1129.00,1129.00,1129.00,0,10
03/14/2005,23:36,1129.00,1129.00,1129.00,1129.00,0,1
03/14/2005,23:37,1129.25,1129.25,1129.25,1129.25,7,0
03/14/2005,23:38,1129.00,1129.00,1129.00,1129.00,0,2
03/14/2005,23:45,1129.25,1129.25,1129.25,1129.25,1,0
03/14/2005,23:46,1129.00,1129.25,1129.00,1129.25,3,1
03/14/2005,23:47,1129.00,1129.00,1129.00,1129.00,0,1
03/14/2005,23:48,1129.25,1129.25,1129.25,1129.25,4,0
03/14/2005,23:49,1129.25,1129.25,1129.25,1129.25,10,0
03/14/2005,23:51,1129.00,1129.00,1129.00,1129.00,0,1
03/14/2005,23:55,1129.25,1129.25,1129.25,1129.25,2,0
03/14/2005,23:56,1129.50,1129.50,1129.50,1129.50,41,0
03/14/2005,23:57,1129.25,1129.25,1129.25,1129.25,0,1
03/14/2005,23:59,1129.50,1129.50,1129.50,1129.50,1,0
03/15/2005,00:00,1129.25,1129.25,1129.25,1129.25,0,1
03/15/2005,00:03,1129.50,1129.50,1129.50,1129.50,2,0
03/15/2005,00:05,1129.50,1129.50,1129.50,1129.50,2,0
03/15/2005,00:09,1129.50,1129.50,1129.50,1129.50,10,0
03/15/2005,00:10,1129.50,1129.50,1129.50,1129.50,2,0
03/15/2005,00:11,1129.50,1129.50,1129.50,1129.50,4,0
03/15/2005,00:12,1129.50,1129.50,1129.50,1129.50,1,0
03/15/2005,00:13,1129.50,1129.75,1129.50,1129.75,53,0
03/15/2005,00:14,1129.75,1129.75,1129.75,1129.75,5,0
03/15/2005,00:15,1129.50,1129.50,1129.50,1129.50,0,3
03/15/2005,00:17,1129.50,1129.50,1129.50,1129.50,0,11
03/15/2005,00:20,1129.50,1129.50,1129.50,1129.50,0,1
03/15/2005,00:25,1129.25,1129.25,1129.25,1129.25,0,30
03/15/2005,00:32,1129.50,1129.50,1129.50,1129.50,5,0
03/15/2005,00:33,1129.50,1129.50,1129.50,1129.50,40,0
03/15/2005,00:34,1129.50,1129.50,1129.25,1129.25,1,3
03/15/2005,00:35,1129.50,1129.50,1129.50,1129.50,1,0
03/15/2005,00:39,1129.25,1129.25,1129.25,1129.25,0,100
03/15/2005,00:41,1129.50,1129.50,1129.50,1129.50,10,0
03/15/2005,00:42,1129.50,1129.50,1129.50,1129.50,1,0
03/15/2005,00:50,1129.25,1129.25,1129.25,1129.25,0,144
03/15/2005,00:51,1129.00,1129.00,1129.00,1129.00,0,135
03/15/2005,00:53,1129.00,1129.00,1129.00,1129.00,0,10
03/15/2005,00:57,1128.75,1128.75,1128.75,1128.75,0,252
03/15/2005,00:58,1128.75,1128.75,1128.75,1128.75,0,2
03/15/2005,01:02,1128.50,1128.50,1128.50,1128.50,0,142
03/15/2005,01:03,1128.50,1128.50,1128.50,1128.50,0,24
03/15/2005,01:04,1128.25,1128.50,1128.25,1128.50,11,59
03/15/2005,01:05,1128.50,1128.50,1128.50,1128.50,8,0
03/15/2005,01:07,1128.50,1128.50,1128.50,1128.50,107,0
03/15/2005,01:08,1128.75,1128.75,1128.75,1128.75,1,0
03/15/2005,01:09,1128.50,1128.50,1128.25,1128.25,16,273
03/15/2005,01:10,1128.25,1128.25,1128.00,1128.00,0,162
03/15/2005,01:11,1128.25,1128.25,1128.25,1128.25,2,0
03/15/2005,01:12,1128.25,1128.25,1128.25,1128.25,21,0
03/15/2005,01:13,1128.25,1128.25,1128.25,1128.25,32,0
03/15/2005,01:14,1128.25,1128.25,1128.25,1128.25,25,0
03/15/2005,01:15,1128.50,1128.50,1128.50,1128.50,1,0
03/15/2005,01:16,1128.50,1128.50,1128.50,1128.50,106,0
03/15/2005,01:17,1128.50,1128.50,1128.50,1128.50,27,0
03/15/2005,01:18,1128.50,1128.50,1128.50,1128.50,2,0
03/15/2005,01:20,1128.50,1128.50,1128.50,1128.50,3,0
03/15/2005,01:23,1128.50,1128.50,1128.50,1128.50,67,0
03/15/2005,01:24,1128.50,1128.50,1128.50,1128.50,8,0
03/15/2005,01:27,1128.75,1128.75,1128.50,1128.50,1,74
03/15/2005,01:29,1128.50,1128.50,1128.50,1128.50,0,162
03/15/2005,01:30,1128.75,1128.75,1128.75,1128.75,5,0
03/15/2005,01:32,1128.75,1129.00,1128.75,1128.75,122,1
03/15/2005,01:33,1129.00,1129.00,1129.00,1129.00,22,0
03/15/2005,01:34,1129.25,1129.50,1129.25,1129.50,56,0
03/15/2005,01:35,1129.25,1129.25,1129.25,1129.25,0,10
03/15/2005,01:36,1129.25,1129.25,1129.25,1129.25,0,1
03/15/2005,01:37,1129.50,1129.50,1129.25,1129.25,1,4
03/15/2005,01:38,1129.25,1129.25,1129.25,1129.25,0,2
03/15/2005,01:39,1129.50,1129.50,1129.50,1129.50,101,0
03/15/2005,01:40,1129.50,1129.50,1129.50,1129.50,42,0
03/15/2005,01:42,1129.75,1129.75,1129.75,1129.75,5,0
03/15/2005,01:43,1129.50,1129.50,1129.50,1129.50,0,52
03/15/2005,01:44,1129.50,1129.50,1129.50,1129.50,0,2
03/15/2005,01:45,1129.50,1129.50,1129.50,1129.50,0,15
03/15/2005,01:46,1129.50,1129.50,1129.50,1129.50,0,1
03/15/2005,01:49,1129.50,1129.50,1129.50,1129.50,0,1
03/15/2005,01:51,1129.50,1129.50,1129.50,1129.50,0,20
03/15/2005,01:52,1129.75,1129.75,1129.75,1129.75,1,0
03/15/2005,01:53,1129.75,1129.75,1129.75,1129.75,129,0
03/15/2005,01:54,1129.75,1129.75,1129.75,1129.75,11,0
03/15/2005,01:57,1129.75,1129.75,1129.75,1129.75,50,0
03/15/2005,01:59,1129.75,1129.75,1129.75,1129.75,24,0
03/15/2005,02:00,1130.00,1130.00,1129.75,1129.75,1,5
03/15/2005,02:01,1129.75,1129.75,1129.75,1129.75,0,40
03/15/2005,02:02,1129.75,1129.75,1129.75,1129.75,0,13
03/15/2005,02:03,1129.75,1129.75,1129.50,1129.75,24,32
03/15/2005,02:04,1129.75,1130.00,1129.75,1129.75,16,21
03/15/2005,02:05,1130.00,1130.00,1130.00,1130.00,77,0
03/15/2005,02:06,1130.00,1130.00,1130.00,1130.00,43,0
03/15/2005,02:07,1130.00,1130.25,1130.00,1130.00,105,23
03/15/2005,02:08,1130.00,1130.00,1130.00,1130.00,0,139
03/15/2005,02:09,1130.25,1130.50,1130.25,1130.25,63,28
03/15/2005,02:10,1130.25,1130.25,1130.25,1130.25,0,37
03/15/2005,02:11,1130.25,1130.25,1130.25,1130.25,0,7
03/15/2005,02:12,1130.00,1130.00,1130.00,1130.00,0,80
03/15/2005,02:13,1129.75,1129.75,1129.75,1129.75,0,133
03/15/2005,02:15,1130.00,1130.00,1129.75,1130.00,158,2
03/15/2005,02:16,1130.00,1130.00,1130.00,1130.00,37,0
03/15/2005,02:17,1130.00,1130.25,1130.00,1130.25,65,50
03/15/2005,02:18,1130.25,1130.50,1130.25,1130.50,96,0
03/15/2005,02:19,1130.50,1130.50,1130.25,1130.25,143,1
03/15/2005,02:20,1130.25,1130.25,1130.25,1130.25,0,143
03/15/2005,02:21,1130.25,1130.25,1130.00,1130.25,72,28
03/15/2005,02:22,1130.25,1130.25,1130.25,1130.25,6,0
03/15/2005,02:24,1130.50,1130.75,1130.50,1130.50,201,62
03/15/2005,02:27,1130.50,1130.50,1130.50,1130.50,0,5
03/15/2005,02:28,1130.50,1130.50,1130.50,1130.50,0,62
03/15/2005,02:29,1130.25,1130.25,1130.25,1130.25,0,157
03/15/2005,02:30,1130.25,1130.25,1130.25,1130.25,0,20
03/15/2005,02:32,1130.50,1130.50,1130.25,1130.25,14,5
03/15/2005,02:33,1130.50,1130.50,1130.25,1130.50,102,10
03/15/2005,02:34,1130.50,1130.75,1130.50,1130.50,69,4
03/15/2005,02:35,1130.50,1130.50,1130.50,1130.50,0,11
03/15/2005,02:36,1130.50,1130.50,1130.50,1130.50,0,63
03/15/2005,02:37,1130.50,1130.50,1130.50,1130.50,0,12
03/15/2005,02:38,1130.75,1131.00,1130.75,1130.75,174,33
03/15/2005,02:39,1131.00,1131.00,1130.75,1130.75,182,112
03/15/2005,02:40,1130.75,1130.75,1130.75,1130.75,0,3
03/15/2005,02:41,1131.00,1131.00,1131.00,1131.00,77,0
03/15/2005,02:42,1131.25,1131.25,1131.25,1131.25,9,0
03/15/2005,02:43,1131.25,1131.25,1131.25,1131.25,1,0
03/15/2005,02:44,1131.00,1131.00,1131.00,1131.00,0,17
03/15/2005,02:45,1131.00,1131.25,1131.00,1131.00,132,2
03/15/2005,02:46,1131.25,1131.50,1131.25,1131.50,17,0
03/15/2005,02:47,1131.50,1131.50,1131.25,1131.25,22,109
03/15/2005,02:48,1131.00,1131.00,1131.00,1131.00,0,10
03/15/2005,02:49,1131.25,1131.25,1131.25,1131.25,49,0
03/15/2005,02:50,1131.25,1131.25,1131.25,1131.25,48,0
03/15/2005,02:51,1131.00,1131.00,1131.00,1131.00,0,5
03/15/2005,02:52,1131.00,1131.25,1131.00,1131.00,20,44
03/15/2005,02:53,1131.00,1131.00,1131.00,1131.00,0,1
03/15/2005,02:55,1131.00,1131.00,1131.00,1131.00,0,1
03/15/2005,02:56,1131.00,1131.00,1131.00,1131.00,0,17
03/15/2005,02:57,1131.00,1131.00,1130.75,1131.00,4,125
03/15/2005,02:58,1131.00,1131.00,1131.00,1131.00,13,0
03/15/2005,02:59,1131.00,1131.00,1130.75,1130.75,82,2
03/15/2005,03:00,1131.00,1131.00,1131.00,1131.00,121,0
03/15/2005,03:01,1131.00,1131.00,1131.00,1131.00,1,0
03/15/2005,03:02,1131.00,1131.25,1131.00,1131.25,40,0
03/15/2005,03:03,1131.00,1131.25,1131.00,1131.25,4,20
03/15/2005,03:04,1131.00,1131.00,1131.00,1131.00,0,49
03/15/2005,03:05,1131.25,1131.25,1131.25,1131.25,75,0
03/15/2005,03:06,1131.25,1131.25,1131.25,1131.25,188,0
03/15/2005,03:07,1131.25,1131.25,1131.25,1131.25,23,0
03/15/2005,03:08,1131.25,1131.50,1131.25,1131.25,50,1
03/15/2005,03:09,1131.25,1131.50,1131.25,1131.25,1,28
03/15/2005,03:10,1131.25,1131.25,1131.25,1131.25,0,113
03/15/2005,03:11,1131.25,1131.25,1131.00,1131.00,0,4
03/15/2005,03:12,1131.00,1131.00,1131.00,1131.00,0,11
03/15/2005,03:15,1131.00,1131.00,1131.00,1131.00,0,26
03/15/2005,03:16,1131.00,1131.00,1131.00,1131.00,0,141
03/15/2005,03:17,1131.00,1131.00,1131.00,1131.00,0,32
03/15/2005,03:18,1131.00,1131.00,1131.00,1131.00,0,28
03/15/2005,03:20,1131.00,1131.00,1131.00,1131.00,0,1
03/15/2005,03:21,1131.00,1131.00,1131.00,1131.00,0,127
03/15/2005,03:22,1131.00,1131.00,1131.00,1131.00,0,112
03/15/2005,03:23,1131.00,1131.00,1131.00,1131.00,0,1
03/15/2005,03:24,1130.75,1130.75,1130.75,1130.75,0,10
03/15/2005,03:25,1130.75,1130.75,1130.75,1130.75,0,30
03/15/2005,03:26,1130.75,1130.75,1130.75,1130.75,0,1
03/15/2005,03:27,1131.00,1131.25,1131.00,1131.00,155,32
03/15/2005,03:28,1131.00,1131.00,1131.00,1131.00,0,58
03/15/2005,03:30,1131.00,1131.00,1131.00,1131.00,0,26
03/15/2005,03:31,1131.00,1131.00,1131.00,1131.00,0,1
03/15/2005,03:33,1131.00,1131.00,1131.00,1131.00,0,112
03/15/2005,03:34,1131.00,1131.00,1131.00,1131.00,0,56
03/15/2005,03:35,1131.00,1131.00,1131.00,1131.00,0,1
03/15/2005,03:36,1131.00,1131.00,1130.75,1130.75,0,86
03/15/2005,03:38,1130.75,1130.75,1130.75,1130.75,0,2
03/15/2005,03:39,1130.75,1130.75,1130.75,1130.75,0,1
03/15/2005,03:41,1130.75,1131.00,1130.75,1131.00,3,2
03/15/2005,03:43,1130.75,1130.75,1130.75,1130.75,0,1
03/15/2005,03:44,1130.75,1130.75,1130.75,1130.75,0,1
03/15/2005,03:46,1130.75,1130.75,1130.50,1130.75,1,224
03/15/2005,03:47,1130.75,1131.00,1130.75,1130.75,132,1
03/15/2005,03:48,1130.75,1131.00,1130.75,1131.00,67,1
03/15/2005,03:50,1131.00,1131.00,1131.00,1131.00,4,0
03/15/2005,03:51,1131.00,1131.00,1131.00,1131.00,1,0
03/15/2005,03:55,1131.00,1131.00,1131.00,1131.00,3,0
03/15/2005,03:57,1130.75,1130.75,1130.75,1130.75,0,234
03/15/2005,03:58,1130.75,1130.75,1130.50,1130.75,42,6
03/15/2005,03:59,1130.75,1130.75,1130.75,1130.75,61,0
03/15/2005,04:01,1130.50,1130.50,1130.50,1130.50,0,369
03/15/2005,04:02,1130.50,1130.50,1130.25,1130.25,63,14
03/15/2005,04:03,1130.25,1130.25,1130.25,1130.25,0,105
03/15/2005,04:04,1130.50,1130.50,1130.50,1130.50,91,0
03/15/2005,04:05,1130.25,1130.25,1130.25,1130.25,0,1
03/15/2005,04:07,1130.50,1130.50,1130.50,1130.50,46,0
03/15/2005,04:08,1130.50,1130.75,1130.50,1130.50,46,5
03/15/2005,04:09,1130.25,1130.25,1130.00,1130.25,1,111
03/15/2005,04:11,1130.50,1130.75,1130.50,1130.75,64,0
03/15/2005,04:16,1130.50,1130.50,1130.50,1130.50,0,51
03/15/2005,04:17,1130.50,1130.50,1130.50,1130.50,0,96
03/15/2005,04:18,1130.50,1130.50,1130.50,1130.50,0,1
03/15/2005,04:19,1130.75,1130.75,1130.75,1130.75,17,0
03/15/2005,04:20,1130.75,1130.75,1130.75,1130.75,2,0
03/15/2005,04:22,1130.50,1130.50,1130.50,1130.50,0,7
03/15/2005,04:23,1130.75,1130.75,1130.75,1130.75,32,0
03/15/2005,04:24,1130.75,1130.75,1130.75,1130.75,5,0
03/15/2005,04:25,1130.75,1130.75,1130.75,1130.75,30,0
03/15/2005,04:26,1130.50,1130.50,1130.50,1130.50,0,10
03/15/2005,04:27,1130.50,1130.50,1130.50,1130.50,0,59
03/15/2005,04:28,1130.50,1130.50,1130.50,1130.50,0,9
03/15/2005,04:30,1130.75,1130.75,1130.75,1130.75,23,0
03/15/2005,04:31,1130.50,1130.50,1130.50,1130.50,0,50
03/15/2005,04:36,1130.50,1130.50,1130.50,1130.50,0,76
03/15/2005,04:37,1130.50,1130.50,1130.50,1130.50,0,99
03/15/2005,04:38,1130.50,1130.75,1130.50,1130.50,1,27
03/15/2005,04:39,1130.50,1130.50,1130.50,1130.50,0,59
03/15/2005,04:40,1130.50,1130.50,1130.50,1130.50,0,15
03/15/2005,04:41,1130.50,1130.50,1130.50,1130.50,0,19
03/15/2005,04:42,1130.50,1130.50,1130.50,1130.50,0,38
03/15/2005,04:43,1130.75,1130.75,1130.75,1130.75,13,0
03/15/2005,04:44,1130.75,1130.75,1130.75,1130.75,94,0
03/15/2005,04:45,1130.75,1130.75,1130.75,1130.75,117,0
03/15/2005,04:46,1130.50,1130.50,1130.50,1130.50,0,63
03/15/2005,04:47,1130.50,1130.50,1130.50,1130.50,0,10
03/15/2005,04:48,1130.50,1130.50,1130.50,1130.50,0,1
03/15/2005,04:50,1130.50,1130.50,1130.50,1130.50,0,1
03/15/2005,04:51,1130.75,1130.75,1130.75,1130.75,53,0
03/15/2005,04:52,1130.50,1130.50,1130.50,1130.50,0,6
03/15/2005,04:53,1130.50,1130.50,1130.50,1130.50,0,6
03/15/2005,04:54,1130.50,1130.50,1130.50,1130.50,0,8
03/15/2005,04:55,1130.50,1130.50,1130.50,1130.50,0,2
03/15/2005,04:56,1130.50,1130.50,1130.25,1130.50,2,77
03/15/2005,04:57,1130.25,1130.25,1130.00,1130.00,3,458
03/15/2005,04:58,1130.00,1130.00,1129.75,1130.00,15,16
03/15/2005,04:59,1130.00,1130.25,1130.00,1130.25,9,0
03/15/2005,05:01,1130.00,1130.00,1129.75,1130.00,12,104
03/15/2005,05:02,1130.00,1130.00,1129.75,1130.00,76,4
03/15/2005,05:06,1130.25,1130.25,1130.25,1130.25,1,0
03/15/2005,05:11,1130.25,1130.25,1130.25,1130.25,20,0
03/15/2005,05:12,1130.50,1130.50,1130.50,1130.50,89,0
03/15/2005,05:13,1130.50,1130.50,1130.50,1130.50,1,0
03/15/2005,05:14,1130.50,1130.50,1130.50,1130.50,3,0
03/15/2005,05:16,1130.50,1130.50,1130.50,1130.50,3,0
03/15/2005,05:18,1130.50,1130.50,1130.50,1130.50,1,0
03/15/2005,05:19,1130.75,1130.75,1130.75,1130.75,209,0
03/15/2005,05:20,1130.75,1130.75,1130.75,1130.75,45,0
03/15/2005,05:21,1130.75,1130.75,1130.75,1130.75,26,0
03/15/2005,05:22,1131.00,1131.00,1130.75,1130.75,7,7
03/15/2005,05:23,1130.75,1130.75,1130.50,1130.75,1,232
03/15/2005,05:24,1130.75,1130.75,1130.75,1130.75,5,0
03/15/2005,05:26,1130.75,1130.75,1130.75,1130.75,51,0
03/15/2005,05:29,1130.75,1131.00,1130.75,1131.00,102,0
03/15/2005,05:30,1131.00,1131.00,1131.00,1131.00,1,0
03/15/2005,05:31,1131.00,1131.00,1130.75,1131.00,196,3
03/15/2005,05:32,1131.00,1131.00,1131.00,1131.00,46,0
03/15/2005,05:33,1131.00,1131.00,1131.00,1131.00,2,0
03/15/2005,05:35,1131.00,1131.00,1131.00,1131.00,108,0
03/15/2005,05:36,1131.00,1131.00,1131.00,1131.00,212,0
03/15/2005,05:37,1131.00,1131.25,1131.00,1131.00,11,1
03/15/2005,05:38,1131.00,1131.00,1131.00,1131.00,0,10
03/15/2005,05:39,1131.00,1131.00,1131.00,1131.00,0,167
03/15/2005,05:40,1131.00,1131.00,1131.00,1131.00,0,45
03/15/2005,05:43,1131.00,1131.00,1130.75,1130.75,5,313
03/15/2005,05:44,1130.75,1130.75,1130.75,1130.75,0,53
03/15/2005,05:46,1130.75,1130.75,1130.75,1130.75,0,1
03/15/2005,05:47,1130.75,1130.75,1130.50,1130.50,0,237
03/15/2005,05:48,1130.50,1130.50,1130.50,1130.50,0,69
03/15/2005,05:49,1130.50,1130.50,1130.50,1130.50,0,71
03/15/2005,05:50,1130.50,1130.50,1130.25,1130.50,5,20
03/15/2005,05:51,1130.25,1130.50,1130.25,1130.50,1,1
03/15/2005,05:52,1130.50,1130.50,1130.50,1130.50,62,0
03/15/2005,05:53,1130.75,1130.75,1130.75,1130.75,201,0
03/15/2005,05:54,1130.75,1130.75,1130.75,1130.75,26,0
03/15/2005,05:56,1130.75,1130.75,1130.75,1130.75,12,0
03/15/2005,05:57,1130.75,1130.75,1130.75,1130.75,147,0
03/15/2005,05:58,1130.75,1130.75,1130.75,1130.75,43,0
03/15/2005,05:59,1131.00,1131.00,1131.00,1131.00,12,0
03/15/2005,06:01,1131.00,1131.00,1131.00,1131.00,115,0
03/15/2005,06:02,1131.00,1131.00,1131.00,1131.00,11,0
03/15/2005,06:06,1130.75,1130.75,1130.75,1130.75,0,38
03/15/2005,06:07,1130.75,1130.75,1130.75,1130.75,0,2
03/15/2005,06:09,1130.75,1130.75,1130.75,1130.75,0,3
03/15/2005,06:10,1130.75,1130.75,1130.75,1130.75,0,2
03/15/2005,06:11,1130.75,1130.75,1130.75,1130.75,0,6
03/15/2005,06:15,1131.00,1131.00,1131.00,1131.00,85,0
03/15/2005,06:16,1131.00,1131.00,1131.00,1131.00,62,0
03/15/2005,06:17,1131.00,1131.25,1131.00,1131.25,61,0
03/15/2005,06:18,1131.00,1131.00,1130.75,1131.00,27,101
03/15/2005,06:19,1131.00,1131.00,1131.00,1131.00,3,0
03/15/2005,06:20,1131.00,1131.00,1131.00,1131.00,59,0
03/15/2005,06:24,1131.00,1131.00,1131.00,1131.00,60,0
03/15/2005,06:25,1130.75,1130.75,1130.75,1130.75,0,1
03/15/2005,06:26,1131.00,1131.00,1131.00,1131.00,6,0
03/15/2005,06:27,1130.75,1130.75,1130.75,1130.75,0,1
03/15/2005,06:29,1130.75,1130.75,1130.75,1130.75,0,35
03/15/2005,06:35,1131.00,1131.00,1131.00,1131.00,173,0
03/15/2005,06:36,1131.00,1131.00,1131.00,1131.00,16,0
03/15/2005,06:38,1131.25,1131.25,1131.25,1131.25,50,0
03/15/2005,06:39,1131.00,1131.25,1131.00,1131.25,2,8
03/15/2005,06:40,1131.25,1131.25,1131.25,1131.25,1,0
03/15/2005,06:42,1131.25,1131.25,1131.25,1131.25,194,0
03/15/2005,06:43,1131.25,1131.25,1131.25,1131.25,95,0
03/15/2005,06:44,1131.25,1131.50,1131.25,1131.25,51,90
03/15/2005,06:45,1131.50,1131.75,1131.50,1131.75,293,10
03/15/2005,06:46,1131.50,1132.00,1131.50,1131.75,351,71
03/15/2005,06:47,1131.75,1131.75,1131.50,1131.75,3,186
03/15/2005,06:48,1131.50,1131.75,1131.50,1131.50,2,8
03/15/2005,06:49,1131.75,1131.75,1131.50,1131.50,31,6
03/15/2005,06:50,1131.50,1131.75,1131.50,1131.75,1,2
03/15/2005,06:51,1131.50,1131.50,1131.50,1131.50,0,212
03/15/2005,06:52,1131.50,1131.50,1131.50,1131.50,0,11
03/15/2005,06:53,1131.25,1131.50,1131.25,1131.50,111,14
03/15/2005,06:54,1131.50,1131.50,1131.25,1131.50,47,2
03/15/2005,06:55,1131.50,1131.50,1131.50,1131.50,88,0
03/15/2005,06:56,1131.50,1131.50,1131.50,1131.50,5,0
03/15/2005,06:58,1131.50,1131.50,1131.50,1131.50,41,0
03/15/2005,07:00,1131.50,1131.50,1131.25,1131.25,1,1
03/15/2005,07:02,1131.25,1131.25,1131.25,1131.25,0,2
03/15/2005,07:03,1131.25,1131.50,1131.25,1131.25,6,33
03/15/2005,07:05,1131.50,1132.00,1131.50,1132.00,187,0
03/15/2005,07:06,1131.75,1132.25,1131.75,1132.25,471,84
03/15/2005,07:07,1132.25,1132.75,1132.25,1132.25,589,323
03/15/2005,07:08,1132.50,1132.75,1132.25,1132.50,186,150
03/15/2005,07:09,1132.50,1132.50,1132.50,1132.50,0,262
03/15/2005,07:10,1132.25,1132.25,1132.25,1132.25,0,186
03/15/2005,07:11,1132.25,1132.25,1132.00,1132.25,7,28
03/15/2005,07:12,1132.00,1132.50,1132.00,1132.50,376,34
03/15/2005,07:13,1132.25,1132.50,1132.25,1132.25,1,25
03/15/2005,07:14,1132.25,1132.50,1132.25,1132.50,334,21
03/15/2005,07:15,1132.50,1132.75,1132.50,1132.50,309,6
03/15/2005,07:16,1132.75,1133.25,1132.75,1133.25,810,25
03/15/2005,07:17,1133.25,1133.25,1132.75,1133.00,66,457
03/15/2005,07:18,1133.00,1133.00,1132.75,1132.75,5,15
03/15/2005,07:19,1132.75,1132.75,1132.75,1132.75,0,8
03/15/2005,07:20,1132.75,1133.00,1132.75,1133.00,11,19
03/15/2005,07:21,1132.75,1132.75,1132.75,1132.75,0,184
03/15/2005,07:22,1132.50,1132.75,1132.50,1132.75,241,5
03/15/2005,07:23,1132.75,1133.00,1132.75,1132.75,26,77
03/15/2005,07:24,1132.75,1132.75,1132.50,1132.50,0,3
03/15/2005,07:25,1132.50,1132.75,1132.50,1132.50,67,77
03/15/2005,07:26,1132.50,1132.75,1132.50,1132.75,4,78
03/15/2005,07:27,1132.50,1132.75,1132.50,1132.50,5,14
03/15/2005,07:28,1132.75,1132.75,1132.50,1132.50,43,13
03/15/2005,07:29,1132.75,1132.75,1132.50,1132.50,37,104
03/15/2005,07:30,1132.50,1132.75,1132.50,1132.50,179,8
03/15/2005,07:31,1132.50,1133.25,1131.75,1133.25,830,1070
03/15/2005,07:32,1133.00,1133.00,1132.50,1132.75,14,549
03/15/2005,07:33,1132.75,1133.50,1132.75,1133.25,544,168
03/15/2005,07:34,1133.00,1133.25,1133.00,1133.00,279,73
03/15/2005,07:35,1133.00,1133.00,1132.75,1132.75,0,102
03/15/2005,07:36,1132.75,1133.00,1132.75,1133.00,48,1
03/15/2005,07:37,1132.75,1133.00,1132.75,1132.75,4,19
03/15/2005,07:38,1132.75,1133.00,1132.75,1132.75,15,38
03/15/2005,07:39,1132.75,1133.25,1132.75,1133.00,173,470
03/15/2005,07:40,1133.00,1133.00,1133.00,1133.00,123,0
03/15/2005,07:41,1133.00,1133.00,1132.75,1132.75,28,1
03/15/2005,07:42,1132.75,1133.00,1132.75,1133.00,34,154
03/15/2005,07:43,1133.00,1133.00,1132.75,1132.75,1,189
03/15/2005,07:44,1132.75,1132.75,1132.75,1132.75,0,36
03/15/2005,07:45,1133.00,1133.00,1132.75,1132.75,4,7
03/15/2005,07:46,1133.00,1133.00,1132.75,1133.00,21,24
03/15/2005,07:47,1133.00,1133.00,1132.75,1133.00,158,24
03/15/2005,07:48,1133.00,1133.00,1132.75,1132.75,58,5
03/15/2005,07:49,1132.75,1132.75,1132.75,1132.75,0,135
03/15/2005,07:50,1132.75,1132.75,1132.75,1132.75,0,10
03/15/2005,07:51,1133.00,1133.00,1132.50,1132.75,15,61
03/15/2005,07:52,1132.50,1132.75,1132.50,1132.50,26,12
03/15/2005,07:53,1132.75,1132.75,1132.50,1132.50,6,119
03/15/2005,07:54,1132.75,1132.75,1132.75,1132.75,14,0
03/15/2005,07:55,1132.75,1133.00,1132.75,1132.75,221,16
03/15/2005,07:56,1133.00,1133.00,1132.75,1132.75,2,7
03/15/2005,07:57,1133.00,1133.00,1133.00,1133.00,2,0
03/15/2005,07:58,1133.00,1133.00,1132.75,1132.75,79,1
03/15/2005,07:59,1132.75,1133.00,1132.75,1133.00,5,5
03/15/2005,08:00,1133.00,1133.00,1132.75,1133.00,3,3
03/15/2005,08:01,1133.00,1133.00,1133.00,1133.00,562,0
03/15/2005,08:02,1133.00,1133.25,1133.00,1133.00,345,83
03/15/2005,08:03,1133.00,1133.50,1133.00,1133.25,660,164
03/15/2005,08:04,1133.25,1133.50,1133.00,1133.25,19,149
03/15/2005,08:05,1133.25,1133.50,1133.25,1133.25,78,7
03/15/2005,08:06,1133.25,1133.50,1133.00,1133.00,16,105
03/15/2005,08:07,1133.00,1133.25,1133.00,1133.25,112,11
03/15/2005,08:08,1133.25,1133.25,1133.25,1133.25,159,0
03/15/2005,08:09,1133.50,1133.75,1133.50,1133.50,817,286
03/15/2005,08:10,1133.50,1134.00,1133.50,1133.75,791,311
03/15/2005,08:11,1133.75,1133.75,1133.50,1133.75,150,17
03/15/2005,08:12,1133.50,1134.00,1133.50,1133.75,37,40
03/15/2005,08:13,1133.75,1133.75,1133.75,1133.75,0,49
03/15/2005,08:14,1133.75,1134.75,1133.75,1134.50,1999,112
03/15/2005,08:15,1134.75,1134.75,1134.00,1134.25,735,553
03/15/2005,08:16,1134.50,1134.75,1134.25,1134.25,330,548
03/15/2005,08:17,1134.25,1134.25,1134.00,1134.00,0,244
03/15/2005,08:18,1134.00,1134.25,1134.00,1134.00,6,72
03/15/2005,08:19,1134.00,1134.25,1134.00,1134.25,5,4
03/15/2005,08:20,1134.00,1134.25,1133.75,1133.75,2,1184
03/15/2005,08:21,1134.00,1134.00,1133.75,1133.75,176,8
03/15/2005,08:22,1134.00,1134.00,1133.75,1133.75,1,114
03/15/2005,08:23,1133.50,1133.75,1133.50,1133.50,30,123
03/15/2005,08:24,1133.50,1133.75,1133.50,1133.50,4,80
03/15/2005,08:25,1133.75,1133.75,1133.25,1133.50,55,187
03/15/2005,08:26,1133.50,1133.75,1133.50,1133.75,117,0
03/15/2005,08:27,1133.75,1133.75,1133.50,1133.75,14,4
03/15/2005,08:28,1133.50,1133.75,1133.25,1133.50,14,231
03/15/2005,08:29,1133.50,1133.75,1133.25,1133.50,490,145
03/15/2005,08:30,1133.50,1133.75,1133.25,1133.50,746,337
03/15/2005,08:31,1133.75,1133.75,1133.00,1133.25,2387,2342
03/15/2005,08:32,1133.25,1133.50,1133.00,1133.00,663,850
03/15/2005,08:33,1133.00,1133.25,1133.00,1133.25,204,532
03/15/2005,08:34,1133.00,1133.50,1133.00,1133.50,2094,474
03/15/2005,08:35,1133.50,1133.75,1133.00,1133.50,1657,1220
03/15/2005,08:36,1133.50,1133.50,1132.75,1132.75,833,2776
03/15/2005,08:37,1132.75,1133.00,1132.25,1132.50,2088,2654
03/15/2005,08:38,1132.50,1132.75,1132.25,1132.50,1695,1162
03/15/2005,08:39,1132.75,1133.00,1132.50,1132.75,715,895
03/15/2005,08:40,1132.50,1132.75,1132.25,1132.50,526,1708
03/15/2005,08:41,1132.50,1132.75,1132.25,1132.50,310,594
03/15/2005,08:42,1132.75,1133.25,1132.50,1133.25,1663,141
03/15/2005,08:43,1133.25,1133.50,1132.75,1133.50,1199,1013
03/15/2005,08:44,1133.50,1134.00,1133.25,1134.00,2679,1613
03/15/2005,08:45,1134.00,1134.00,1133.25,1133.50,1444,1651
03/15/2005,08:46,1133.25,1133.50,1133.00,1133.25,692,856
03/15/2005,08:47,1133.00,1133.25,1132.75,1132.75,179,1522
03/15/2005,08:48,1132.75,1133.50,1132.75,1133.25,2028,268
03/15/2005,08:49,1133.50,1133.50,1132.75,1133.00,374,744
03/15/2005,08:50,1133.00,1133.00,1132.50,1132.50,1471,1859
03/15/2005,08:51,1132.50,1132.75,1132.00,1132.50,1140,2801
03/15/2005,08:52,1132.50,1132.75,1132.25,1132.50,864,184
03/15/2005,08:53,1132.50,1132.75,1132.25,1132.25,940,406
03/15/2005,08:54,1132.25,1133.00,1132.25,1132.75,1261,118
03/15/2005,08:55,1133.00,1133.00,1132.25,1133.00,999,1369
03/15/2005,08:56,1133.00,1133.00,1132.75,1132.75,58,239
03/15/2005,08:57,1132.75,1133.00,1132.75,1133.00,111,203
03/15/2005,08:58,1133.00,1133.75,1132.75,1133.50,2499,289
03/15/2005,08:59,1133.50,1133.50,1132.75,1133.00,329,788
03/15/2005,09:00,1133.00,1133.25,1132.50,1133.00,755,568
03/15/2005,09:01,1133.00,1133.25,1132.50,1132.50,113,1226
03/15/2005,09:02,1132.50,1132.75,1132.00,1132.50,1911,1616
03/15/2005,09:03,1132.50,1132.75,1132.25,1132.25,850,717
03/15/2005,09:04,1132.25,1132.50,1131.75,1131.75,199,2506
03/15/2005,09:05,1132.00,1132.00,1131.00,1131.25,1638,5075
03/15/2005,09:06,1131.25,1131.50,1130.75,1131.25,1424,2124
03/15/2005,09:07,1131.25,1131.50,1131.00,1131.50,1698,444
03/15/2005,09:08,1131.50,1132.00,1130.50,1131.00,3285,3007
03/15/2005,09:09,1130.75,1131.75,1130.75,1131.50,2030,836
03/15/2005,09:10,1131.50,1132.00,1131.25,1132.00,1264,697
03/15/2005,09:11,1132.00,1132.25,1131.75,1131.75,1843,1218
03/15/2005,09:12,1132.00,1132.00,1130.75,1130.75,784,1981
03/15/2005,09:13,1130.75,1131.00,1130.25,1130.25,1127,4869
03/15/2005,09:14,1130.50,1131.50,1130.25,1131.50,3218,473
03/15/2005,09:15,1131.25,1131.75,1131.25,1131.50,1025,922
03/15/2005,09:16,1131.50,1131.50,1130.75,1131.50,1690,1240
03/15/2005,09:17,1131.25,1132.00,1131.25,1131.75,1009,135
03/15/2005,09:18,1131.50,1131.75,1131.00,1131.25,450,1109
03/15/2005,09:19,1131.25,1131.75,1130.75,1131.00,742,581
03/15/2005,09:20,1131.00,1131.75,1130.75,1131.50,1020,508
03/15/2005,09:21,1131.50,1131.75,1131.00,1131.25,1010,674
03/15/2005,09:22,1131.25,1131.50,1130.75,1131.25,1193,2154
03/15/2005,09:23,1131.25,1131.75,1131.00,1131.50,1379,501
03/15/2005,09:24,1131.50,1131.75,1131.00,1131.50,738,391
03/15/2005,09:25,1131.50,1131.75,1131.25,1131.50,304,310
03/15/2005,09:26,1131.50,1131.75,1131.00,1131.50,955,723
03/15/2005,09:27,1131.25,1131.75,1131.25,1131.50,892,582
03/15/2005,09:28,1131.50,1132.25,1131.25,1132.00,1739,362
03/15/2005,09:29,1132.25,1132.25,1131.50,1132.00,1001,1139
03/15/2005,09:30,1132.00,1132.00,1131.00,1131.25,643,2197
03/15/2005,09:31,1131.25,1131.50,1131.25,1131.25,371,1220
03/15/2005,09:32,1131.25,1131.50,1131.00,1131.00,339,642
03/15/2005,09:33,1131.00,1131.75,1131.00,1131.50,535,270
03/15/2005,09:34,1131.50,1131.50,1131.00,1131.00,237,415
03/15/2005,09:35,1131.25,1131.25,1130.50,1131.00,1716,1757
03/15/2005,09:36,1131.00,1131.25,1130.75,1131.00,720,520
03/15/2005,09:37,1131.00,1131.25,1130.75,1131.25,679,411
03/15/2005,09:38,1131.25,1131.50,1131.25,1131.50,1123,179
03/15/2005,09:39,1131.25,1131.25,1130.75,1131.25,293,592
03/15/2005,09:40,1131.25,1131.50,1130.75,1131.50,250,711
03/15/2005,09:41,1131.25,1131.25,1130.75,1131.00,170,719
03/15/2005,09:42,1131.25,1131.50,1131.00,1131.50,322,176
03/15/2005,09:43,1131.50,1132.00,1131.25,1131.75,1649,551
03/15/2005,09:44,1131.75,1131.75,1131.25,1131.25,901,567
03/15/2005,09:45,1131.50,1131.50,1131.00,1131.00,215,708
03/15/2005,09:46,1131.25,1131.75,1131.00,1131.50,1251,303
03/15/2005,09:47,1131.50,1132.00,1131.50,1131.75,1108,132
03/15/2005,09:48,1132.00,1132.00,1131.50,1131.50,41,415
03/15/2005,09:49,1131.75,1132.00,1131.50,1132.00,538,64
03/15/2005,09:50,1132.00,1132.25,1131.75,1131.75,671,700
03/15/2005,09:51,1131.75,1132.00,1131.25,1131.50,345,748
03/15/2005,09:52,1131.50,1132.00,1131.25,1131.75,837,488
03/15/2005,09:53,1131.75,1132.00,1131.50,1132.00,218,78
03/15/2005,09:54,1132.00,1132.25,1131.75,1132.00,954,247
03/15/2005,09:55,1132.00,1133.00,1132.00,1133.00,3636,392
03/15/2005,09:56,1132.75,1133.00,1132.50,1132.75,898,3477
03/15/2005,09:57,1133.00,1133.00,1132.75,1133.00,1011,783
03/15/2005,09:58,1132.75,1133.00,1132.75,1132.75,156,52
03/15/2005,09:59,1132.75,1133.25,1132.50,1132.75,2677,2519
03/15/2005,10:00,1133.00,1133.25,1132.75,1132.75,1467,1351
03/15/2005,10:01,1132.75,1133.00,1132.75,1132.75,218,133
03/15/2005,10:02,1132.75,1133.25,1132.75,1133.00,1238,313
03/15/2005,10:03,1133.00,1133.00,1132.25,1132.50,635,2132
03/15/2005,10:04,1132.75,1133.00,1132.50,1133.00,2383,125
03/15/2005,10:05,1132.75,1133.00,1132.50,1132.75,545,762
03/15/2005,10:06,1132.75,1133.00,1132.75,1132.75,48,500
03/15/2005,10:07,1132.75,1133.00,1132.50,1132.50,72,946
03/15/2005,10:08,1132.50,1132.75,1132.50,1132.50,3,197
03/15/2005,10:09,1132.50,1132.50,1132.25,1132.25,16,670
03/15/2005,10:10,1132.25,1132.25,1132.00,1132.00,80,897
03/15/2005,10:11,1132.00,1132.50,1132.00,1132.00,617,388
03/15/2005,10:12,1132.00,1132.25,1131.75,1132.00,238,1008
03/15/2005,10:13,1132.00,1132.50,1131.75,1132.50,1083,152
03/15/2005,10:14,1132.25,1132.50,1132.25,1132.25,218,476
03/15/2005,10:15,1132.25,1133.00,1132.25,1132.75,2276,498
03/15/2005,10:16,1132.75,1133.00,1132.50,1132.75,644,35
03/15/2005,10:17,1132.75,1133.00,1132.25,1132.50,196,1894
03/15/2005,10:18,1132.50,1132.75,1132.25,1132.50,30,472
03/15/2005,10:19,1132.25,1132.50,1132.25,1132.25,15,819
03/15/2005,10:20,1132.25,1132.50,1132.25,1132.25,5,279
03/15/2005,10:21,1132.25,1132.25,1132.00,1132.00,202,594
03/15/2005,10:22,1132.00,1132.25,1132.00,1132.00,24,79
03/15/2005,10:23,1132.25,1132.25,1131.50,1131.50,482,2072
03/15/2005,10:24,1131.50,1131.75,1131.25,1131.25,124,1386
03/15/2005,10:25,1131.25,1131.50,1131.00,1131.25,100,693
03/15/2005,10:26,1131.00,1131.25,1131.00,1131.00,436,51
03/15/2005,10:27,1131.00,1131.50,1130.75,1131.00,958,762
03/15/2005,10:28,1130.75,1131.25,1130.75,1131.25,396,43
03/15/2005,10:29,1131.00,1131.25,1131.00,1131.25,57,2
03/15/2005,10:30,1131.25,1131.50,1130.75,1130.75,469,637
03/15/2005,10:31,1131.00,1131.00,1130.50,1131.00,438,695
03/15/2005,10:32,1130.75,1131.00,1130.75,1131.00,460,42
03/15/2005,10:33,1130.75,1131.00,1130.50,1130.50,175,551
03/15/2005,10:34,1130.50,1131.00,1130.50,1131.00,552,111
03/15/2005,10:35,1131.00,1131.25,1130.75,1131.25,574,158
03/15/2005,10:36,1131.25,1131.25,1131.00,1131.00,620,122
03/15/2005,10:37,1131.25,1131.25,1130.75,1131.00,768,538
03/15/2005,10:38,1131.00,1131.00,1129.25,1129.50,1606,6956
03/15/2005,10:39,1129.50,1129.75,1129.00,1129.25,1377,2930
03/15/2005,10:40,1129.25,1129.25,1128.50,1128.75,2285,4282
03/15/2005,10:41,1128.75,1129.00,1128.00,1128.25,956,2607
03/15/2005,10:42,1128.25,1128.25,1126.75,1127.25,3113,8816
03/15/2005,10:43,1127.00,1128.50,1127.00,1128.25,6226,2137
03/15/2005,10:44,1128.25,1128.50,1128.00,1128.50,2115,1494
03/15/2005,10:45,1128.25,1128.50,1128.00,1128.25,904,1176
03/15/2005,10:46,1128.25,1128.25,1128.00,1128.25,722,1502
03/15/2005,10:47,1128.25,1128.50,1127.75,1127.75,780,1819
03/15/2005,10:48,1128.00,1128.00,1127.50,1127.50,176,1756
03/15/2005,10:49,1127.50,1127.50,1126.25,1127.00,3222,4725
03/15/2005,10:50,1126.75,1127.50,1126.50,1127.00,3804,1546
03/15/2005,10:51,1127.00,1127.25,1126.50,1126.75,955,1703
03/15/2005,10:52,1127.00,1127.25,1126.50,1127.25,1125,619
03/15/2005,10:53,1127.00,1127.25,1126.75,1127.25,1872,928
03/15/2005,10:54,1127.00,1128.00,1127.00,1128.00,3282,1706
03/15/2005,10:55,1128.00,1128.25,1127.50,1127.50,1382,1492
03/15/2005,10:56,1127.50,1128.00,1127.50,1127.75,1399,79
03/15/2005,10:57,1127.75,1127.75,1127.00,1127.00,143,2582
03/15/2005,10:58,1127.00,1127.75,1127.00,1127.25,587,662
03/15/2005,10:59,1127.50,1127.50,1126.50,1127.25,1678,2253
03/15/2005,11:00,1127.25,1128.00,1126.50,1126.75,1795,2297
03/15/2005,11:01,1126.50,1127.00,1125.50,1126.25,2514,5633
03/15/2005,11:02,1126.25,1126.25,1125.00,1125.50,1991,4527
03/15/2005,11:03,1125.50,1126.00,1125.00,1125.75,3519,3071
03/15/2005,11:04,1125.75,1126.00,1125.50,1125.75,1151,908
03/15/2005,11:05,1126.00,1126.25,1126.00,1126.25,2787,154
03/15/2005,11:06,1126.25,1126.25,1125.75,1125.75,397,1572
03/15/2005,11:07,1125.75,1126.25,1125.75,1126.25,901,1121
03/15/2005,11:08,1126.25,1126.25,1126.00,1126.25,165,140
03/15/2005,11:09,1126.00,1126.50,1126.00,1126.50,1727,118
03/15/2005,11:10,1126.50,1126.75,1126.50,1126.50,870,1472
03/15/2005,11:11,1126.50,1126.50,1126.00,1126.25,321,481
03/15/2005,11:12,1126.50,1126.50,1126.25,1126.25,50,67
03/15/2005,11:13,1126.25,1126.50,1125.00,1125.00,533,3088
03/15/2005,11:14,1125.00,1126.75,1125.00,1126.75,4784,488
03/15/2005,11:15,1126.75,1127.00,1126.50,1126.50,1343,462
03/15/2005,11:16,1126.50,1126.75,1126.50,1126.75,64,78
03/15/2005,11:17,1126.75,1127.50,1126.75,1127.25,3066,1154
03/15/2005,11:18,1127.25,1127.50,1127.00,1127.00,1712,408
03/15/2005,11:19,1127.25,1127.25,1127.00,1127.00,697,266
03/15/2005,11:20,1127.00,1127.25,1126.75,1127.00,50,661
03/15/2005,11:21,1127.00,1127.25,1126.75,1127.00,754,382
03/15/2005,11:22,1127.00,1127.25,1126.75,1127.00,822,361
03/15/2005,11:23,1127.00,1127.25,1127.00,1127.00,516,132
03/15/2005,11:24,1127.00,1127.25,1127.00,1127.25,21,646
03/15/2005,11:25,1127.25,1127.25,1126.75,1127.00,487,1175
03/15/2005,11:26,1127.00,1127.25,1126.75,1127.00,419,124
03/15/2005,11:27,1127.25,1127.25,1127.00,1127.00,24,54
03/15/2005,11:28,1127.25,1127.25,1126.75,1127.00,74,1003
03/15/2005,11:29,1127.00,1127.25,1126.75,1127.00,345,203
03/15/2005,11:30,1127.00,1127.25,1126.75,1127.00,28,67
03/15/2005,11:31,1127.00,1127.25,1126.75,1127.00,655,148
03/15/2005,11:32,1127.00,1127.50,1127.00,1127.25,509,902
03/15/2005,11:33,1127.25,1127.25,1126.75,1127.00,224,291
03/15/2005,11:34,1127.00,1127.25,1126.75,1127.00,56,379
03/15/2005,11:35,1126.75,1127.00,1126.00,1126.50,895,1787
03/15/2005,11:36,1126.50,1126.50,1126.00,1126.00,454,1203
03/15/2005,11:37,1126.25,1126.50,1126.00,1126.25,1090,434
03/15/2005,11:38,1126.25,1127.00,1126.25,1126.75,699,213
03/15/2005,11:39,1126.75,1127.00,1126.50,1126.50,111,329
03/15/2005,11:40,1126.50,1126.75,1126.50,1126.75,47,117
03/15/2005,11:41,1126.50,1127.00,1126.50,1126.75,393,346
03/15/2005,11:42,1127.00,1127.00,1126.50,1126.50,7,230
03/15/2005,11:43,1126.50,1126.75,1126.00,1126.25,121,905
03/15/2005,11:44,1126.25,1126.50,1126.25,1126.50,131,166
03/15/2005,11:45,1126.50,1126.50,1126.00,1126.50,135,402
03/15/2005,11:46,1126.25,1127.00,1126.25,1126.75,634,247
03/15/2005,11:47,1126.50,1127.00,1126.50,1127.00,392,158
03/15/2005,11:48,1127.00,1127.00,1126.50,1127.00,204,294
03/15/2005,11:49,1127.00,1127.75,1127.00,1127.50,2195,666
03/15/2005,11:50,1127.50,1128.00,1127.50,1128.00,1082,828
03/15/2005,11:51,1127.75,1128.00,1127.50,1127.75,53,1082
03/15/2005,11:52,1127.50,1127.75,1127.50,1127.75,266,200
03/15/2005,11:53,1127.75,1127.75,1127.50,1127.50,61,406
03/15/2005,11:54,1127.75,1127.75,1127.25,1127.50,188,349
03/15/2005,11:55,1127.50,1127.75,1126.75,1126.75,920,1146
03/15/2005,11:56,1126.75,1127.00,1126.75,1127.00,166,206
03/15/2005,11:57,1126.75,1127.00,1126.75,1126.75,212,43
03/15/2005,11:58,1127.00,1127.00,1126.75,1127.00,103,48
03/15/2005,11:59,1127.00,1127.75,1127.00,1127.50,1471,721
03/15/2005,12:00,1127.50,1127.75,1127.25,1127.25,511,650
03/15/2005,12:01,1127.25,1127.75,1127.25,1127.50,960,238
03/15/2005,12:02,1127.50,1127.50,1127.00,1127.25,149,279
03/15/2005,12:03,1127.25,1127.25,1127.00,1127.00,76,180
03/15/2005,12:04,1127.00,1127.25,1127.00,1127.00,37,49
03/15/2005,12:05,1127.00,1127.75,1126.50,1127.75,2153,1580
03/15/2005,12:06,1127.75,1127.75,1127.50,1127.50,299,167
03/15/2005,12:07,1127.75,1127.75,1127.25,1127.50,84,414
03/15/2005,12:08,1127.25,1127.50,1127.00,1127.00,17,472
03/15/2005,12:09,1127.25,1127.50,1127.00,1127.25,500,160
03/15/2005,12:10,1127.50,1127.50,1126.75,1126.75,49,747
03/15/2005,12:11,1126.75,1127.00,1126.50,1126.50,22,550
03/15/2005,12:12,1126.50,1126.50,1125.75,1126.25,398,2250
03/15/2005,12:13,1126.25,1126.50,1126.25,1126.25,325,613
03/15/2005,12:14,1126.25,1126.75,1126.00,1126.75,1060,304
03/15/2005,12:15,1126.75,1126.75,1126.50,1126.75,17,8
03/15/2005,12:16,1126.50,1126.75,1126.50,1126.50,8,156
03/15/2005,12:17,1126.50,1126.75,1126.00,1126.00,31,846
03/15/2005,12:18,1126.25,1126.25,1126.00,1126.25,54,121
03/15/2005,12:19,1126.25,1126.50,1126.00,1126.25,316,556
03/15/2005,12:20,1126.25,1126.25,1126.00,1126.00,34,551
03/15/2005,12:21,1126.00,1126.25,1125.50,1125.75,379,1030
03/15/2005,12:22,1125.75,1126.00,1125.00,1125.25,450,2256
03/15/2005,12:23,1125.25,1125.25,1124.75,1125.25,1004,1338
03/15/2005,12:24,1125.25,1125.25,1124.75,1125.00,305,607
03/15/2005,12:25,1125.00,1125.25,1124.75,1125.00,417,327
03/15/2005,12:26,1125.25,1125.25,1125.00,1125.25,993,80
03/15/2005,12:27,1125.25,1125.25,1125.00,1125.25,150,158
03/15/2005,12:28,1125.00,1125.25,1124.75,1125.00,354,433
03/15/2005,12:29,1125.00,1125.25,1125.00,1125.00,91,304
03/15/2005,12:30,1125.00,1125.25,1125.00,1125.00,39,372
03/15/2005,12:31,1125.00,1125.25,1124.75,1125.00,487,489
03/15/2005,12:32,1125.00,1125.25,1125.00,1125.25,23,90
03/15/2005,12:33,1125.25,1125.25,1124.75,1124.75,98,648
03/15/2005,12:34,1124.75,1124.75,1123.75,1124.00,1574,5048
03/15/2005,12:35,1124.00,1124.25,1123.75,1124.00,800,1058
03/15/2005,12:36,1124.25,1124.50,1124.00,1124.25,542,290
03/15/2005,12:37,1124.25,1124.50,1124.00,1124.25,534,536
03/15/2005,12:38,1124.00,1124.25,1123.75,1124.25,712,886
03/15/2005,12:39,1124.25,1124.25,1124.00,1124.25,943,19
03/15/2005,12:40,1124.25,1124.25,1123.50,1123.50,513,3017
03/15/2005,12:41,1123.50,1123.75,1123.25,1123.75,1329,826
03/15/2005,12:42,1123.75,1123.75,1123.25,1123.50,405,1750
03/15/2005,12:43,1123.50,1123.50,1123.00,1123.50,1129,1665
03/15/2005,12:44,1123.50,1123.75,1123.25,1123.50,1455,758
03/15/2005,12:45,1123.50,1123.75,1123.50,1123.75,1491,226
03/15/2005,12:46,1123.50,1123.75,1123.25,1123.25,308,2294
03/15/2005,12:47,1123.25,1124.00,1123.25,1124.00,1921,687
03/15/2005,12:48,1124.00,1124.25,1123.75,1124.25,1352,193
03/15/2005,12:49,1124.25,1124.75,1124.00,1124.75,1756,859
03/15/2005,12:50,1124.75,1124.75,1124.25,1124.50,1568,1558
03/15/2005,12:51,1124.25,1124.50,1124.25,1124.50,634,27
03/15/2005,12:52,1124.50,1124.75,1124.25,1124.50,1360,655
03/15/2005,12:53,1124.50,1124.75,1124.25,1124.25,811,507
03/15/2005,12:54,1124.25,1124.50,1124.00,1124.00,465,1037
03/15/2005,12:55,1124.00,1124.75,1124.00,1124.50,1321,650
03/15/2005,12:56,1124.25,1124.75,1124.00,1124.25,1780,1802
03/15/2005,12:57,1124.25,1124.75,1124.25,1124.50,766,631
03/15/2005,12:58,1124.50,1124.75,1124.50,1124.75,918,151
03/15/2005,12:59,1124.75,1124.75,1124.50,1124.75,527,59
03/15/2005,13:00,1124.75,1125.25,1124.50,1125.00,2854,1633
03/15/2005,13:01,1125.00,1125.50,1125.00,1125.25,1302,1044
03/15/2005,13:02,1125.25,1126.00,1125.25,1126.00,2379,1315
03/15/2005,13:03,1126.00,1126.50,1125.75,1126.25,3790,586
03/15/2005,13:04,1126.25,1126.50,1126.25,1126.25,86,1134
03/15/2005,13:05,1126.25,1126.50,1126.00,1126.00,166,444
03/15/2005,13:06,1126.00,1126.25,1125.75,1125.75,170,1087
03/15/2005,13:07,1126.00,1126.00,1125.50,1125.50,275,1174
03/15/2005,13:08,1125.50,1125.75,1125.50,1125.75,118,847
03/15/2005,13:09,1125.50,1125.75,1125.25,1125.50,51,443
03/15/2005,13:10,1125.25,1125.50,1125.25,1125.50,43,437
03/15/2005,13:11,1125.25,1125.75,1125.25,1125.75,975,157
03/15/2005,13:12,1125.75,1125.75,1125.25,1125.25,164,525
03/15/2005,13:13,1125.25,1125.50,1125.00,1125.25,109,378
03/15/2005,13:14,1125.25,1125.50,1125.25,1125.25,353,43
03/15/2005,13:15,1125.25,1125.50,1125.25,1125.25,9,89
03/15/2005,13:16,1125.50,1125.50,1125.00,1125.50,597,344
03/15/2005,13:17,1125.25,1125.50,1124.50,1124.50,82,2739
03/15/2005,13:18,1124.75,1124.75,1124.25,1124.50,883,2210
03/15/2005,13:19,1124.50,1124.50,1124.25,1124.50,226,66
03/15/2005,13:20,1124.25,1124.50,1124.25,1124.25,207,667
03/15/2005,13:21,1124.25,1124.50,1124.00,1124.00,616,982
03/15/2005,13:22,1124.25,1124.50,1124.00,1124.50,342,124
03/15/2005,13:23,1124.50,1124.50,1123.75,1124.00,62,2080
03/15/2005,13:24,1123.75,1124.00,1123.25,1123.75,961,2144
03/15/2005,13:25,1123.75,1124.00,1123.75,1124.00,371,239
03/15/2005,13:26,1123.75,1124.00,1123.75,1123.75,141,854
03/15/2005,13:27,1123.75,1124.50,1123.75,1124.50,1060,527
03/15/2005,13:28,1124.50,1124.50,1124.25,1124.50,161,270
03/15/2005,13:29,1124.25,1124.75,1124.00,1124.75,937,1137
03/15/2005,13:30,1124.75,1125.00,1124.25,1124.50,1371,363
03/15/2005,13:31,1124.50,1124.50,1123.75,1124.00,592,963
03/15/2005,13:32,1124.25,1124.25,1124.00,1124.25,217,41
03/15/2005,13:33,1124.25,1124.25,1123.50,1123.50,143,1035
03/15/2005,13:34,1123.50,1123.75,1122.25,1123.50,2979,5252
03/15/2005,13:35,1123.25,1123.50,1123.25,1123.50,1015,79
03/15/2005,13:36,1123.25,1123.75,1123.25,1123.25,550,509
03/15/2005,13:37,1123.25,1123.50,1123.00,1123.50,826,287
03/15/2005,13:38,1123.50,1123.75,1123.25,1123.25,435,606
03/15/2005,13:39,1123.50,1123.50,1123.00,1123.50,412,389
03/15/2005,13:40,1123.50,1124.50,1123.25,1124.50,1861,271
03/15/2005,13:41,1124.50,1124.50,1123.75,1124.00,891,1570
03/15/2005,13:42,1124.00,1125.00,1124.00,1124.50,1834,963
03/15/2005,13:43,1124.50,1125.00,1124.50,1124.50,664,1291
03/15/2005,13:44,1124.50,1125.00,1124.00,1124.25,1334,1084
03/15/2005,13:45,1124.50,1124.50,1124.00,1124.25,540,1407
03/15/2005,13:46,1124.00,1124.00,1123.25,1123.75,828,1618
03/15/2005,13:47,1123.75,1124.00,1123.50,1123.50,330,210
03/15/2005,13:48,1123.50,1124.00,1123.25,1123.75,1022,262
03/15/2005,13:49,1123.75,1124.00,1122.75,1123.00,972,4111
03/15/2005,13:50,1123.00,1124.25,1122.50,1124.25,3474,1297
03/15/2005,13:51,1124.25,1125.00,1124.00,1124.75,3613,686
03/15/2005,13:52,1124.50,1125.00,1124.25,1124.25,891,392
03/15/2005,13:53,1124.50,1124.50,1123.75,1123.75,116,1127
03/15/2005,13:54,1123.75,1125.00,1123.75,1125.00,2468,241
03/15/2005,13:55,1124.75,1125.00,1124.50,1125.00,467,282
03/15/2005,13:56,1124.75,1125.25,1124.75,1125.00,450,407
03/15/2005,13:57,1125.00,1125.50,1124.75,1125.25,1508,802
03/15/2005,13:58,1125.25,1126.50,1125.25,1125.75,3948,1344
03/15/2005,13:59,1125.75,1126.00,1125.25,1125.25,585,2303
03/15/2005,14:00,1125.25,1125.50,1124.50,1124.75,917,3268
03/15/2005,14:01,1124.75,1125.25,1124.50,1124.75,956,181
03/15/2005,14:02,1124.75,1125.25,1124.75,1125.00,545,170
03/15/2005,14:03,1125.00,1125.25,1124.75,1125.00,161,660
03/15/2005,14:04,1124.75,1125.25,1124.75,1125.25,491,291
03/15/2005,14:05,1125.25,1125.50,1124.50,1124.50,244,525
03/15/2005,14:06,1124.75,1125.00,1124.50,1124.75,798,319
03/15/2005,14:07,1124.75,1125.00,1124.75,1125.00,3,85
03/15/2005,14:08,1124.75,1125.25,1124.75,1125.00,124,1021
03/15/2005,14:09,1125.00,1125.25,1125.00,1125.25,500,1209
03/15/2005,14:10,1125.25,1125.50,1124.75,1125.00,904,591
03/15/2005,14:11,1124.75,1124.75,1123.75,1124.25,628,3936
03/15/2005,14:12,1124.00,1124.50,1124.00,1124.00,339,688
03/15/2005,14:13,1124.25,1124.25,1123.75,1124.00,478,807
03/15/2005,14:14,1124.00,1124.25,1124.00,1124.25,215,40
03/15/2005,14:15,1124.25,1124.25,1124.00,1124.25,150,32
03/15/2005,14:16,1124.25,1124.25,1123.75,1123.75,105,944
03/15/2005,14:17,1123.75,1123.75,1122.75,1123.25,1528,2582
03/15/2005,14:18,1123.25,1123.50,1123.25,1123.50,705,44
03/15/2005,14:19,1123.50,1124.00,1123.25,1124.00,1208,329
03/15/2005,14:20,1123.75,1124.00,1123.50,1123.75,108,494
03/15/2005,14:21,1123.75,1123.75,1123.50,1123.75,19,73
03/15/2005,14:22,1123.75,1123.75,1123.50,1123.75,108,54
03/15/2005,14:23,1123.75,1123.75,1123.25,1123.50,555,1039
03/15/2005,14:24,1123.50,1123.50,1122.75,1122.75,459,1540
03/15/2005,14:25,1122.75,1123.00,1122.75,1122.75,2530,585
03/15/2005,14:26,1123.00,1123.25,1122.75,1123.25,1926,894
03/15/2005,14:27,1123.25,1123.50,1123.00,1123.00,662,273
03/15/2005,14:28,1123.00,1123.25,1123.00,1123.25,167,14
03/15/2005,14:29,1123.25,1123.25,1123.00,1123.00,34,646
03/15/2005,14:30,1123.25,1123.25,1122.75,1123.00,194,471
03/15/2005,14:31,1122.75,1123.25,1122.25,1122.50,1034,2089
03/15/2005,14:32,1122.50,1122.75,1122.50,1122.75,240,82
03/15/2005,14:33,1122.75,1123.00,1122.50,1122.50,1938,371
03/15/2005,14:34,1122.50,1123.25,1122.25,1123.25,2088,1456
03/15/2005,14:35,1123.00,1123.75,1123.00,1123.50,1343,896
03/15/2005,14:36,1123.50,1124.00,1123.50,1123.75,1079,364
03/15/2005,14:37,1123.75,1124.00,1123.50,1123.50,601,730
03/15/2005,14:38,1123.75,1124.00,1123.50,1123.75,348,162
03/15/2005,14:39,1124.00,1124.00,1123.50,1123.75,417,775
03/15/2005,14:40,1123.50,1123.75,1123.50,1123.75,55,45
03/15/2005,14:41,1123.50,1123.75,1122.75,1122.75,834,3407
03/15/2005,14:42,1122.75,1123.00,1122.75,1122.75,179,46
03/15/2005,14:43,1123.00,1123.25,1122.75,1123.00,428,213
03/15/2005,14:44,1123.00,1123.00,1122.50,1122.75,273,671
03/15/2005,14:45,1122.75,1123.25,1122.75,1123.00,567,474
03/15/2005,14:46,1123.00,1123.25,1122.75,1123.00,68,276
03/15/2005,14:47,1122.75,1123.00,1122.50,1122.75,100,1429
03/15/2005,14:48,1122.50,1122.75,1122.00,1122.00,446,2489
03/15/2005,14:49,1122.00,1122.25,1121.75,1121.75,319,1841
03/15/2005,14:50,1121.75,1122.25,1121.75,1122.00,1544,312
03/15/2005,14:51,1122.25,1122.25,1122.00,1122.25,670,51
03/15/2005,14:52,1122.25,1122.50,1121.75,1122.50,2125,1859
03/15/2005,14:53,1122.50,1122.50,1122.25,1122.25,114,785
03/15/2005,14:54,1122.25,1122.25,1121.50,1122.00,2124,1814
03/15/2005,14:55,1121.75,1122.00,1121.50,1122.00,1753,985
03/15/2005,14:56,1122.00,1122.25,1121.75,1122.00,1158,686
03/15/2005,14:57,1122.00,1122.00,1121.50,1121.50,1590,2540
03/15/2005,14:58,1121.50,1121.50,1120.75,1121.00,443,6649
03/15/2005,14:59,1120.75,1121.25,1120.75,1121.25,1891,847
03/15/2005,15:00,1121.25,1121.25,1121.00,1121.25,1651,1778
03/15/2005,15:01,1121.25,1122.00,1121.00,1121.50,5131,3518
03/15/2005,15:02,1121.50,1121.50,1121.00,1121.25,2000,3349
03/15/2005,15:03,1121.25,1121.50,1121.00,1121.25,672,1425
03/15/2005,15:04,1121.00,1121.25,1121.00,1121.00,1629,2249
03/15/2005,15:05,1121.00,1121.25,1121.00,1121.25,477,251
03/15/2005,15:06,1121.25,1121.25,1120.50,1120.75,736,4932
03/15/2005,15:07,1120.75,1120.75,1120.25,1120.25,1834,1289
03/15/2005,15:08,1120.25,1120.75,1120.25,1120.50,1688,593
03/15/2005,15:09,1120.50,1120.75,1120.50,1120.50,260,167
03/15/2005,15:10,1120.75,1120.75,1120.25,1120.50,506,1588
03/15/2005,15:11,1120.50,1121.00,1120.50,1121.00,3112,1072
03/15/2005,15:12,1121.00,1121.25,1120.75,1121.00,1501,1296
03/15/2005,15:13,1121.00,1121.00,1120.50,1120.75,606,1399
03/15/2005,15:14,1120.75,1120.75,1120.50,1120.50,498,468
03/15/2005,15:15,1120.75,1121.25,1120.75,1121.25,4832,2129
03/15/2005,15:16,1121.00,1121.00,1120.75,1120.75,0,3
03/15/2005,15:31,1121.00,1121.25,1121.00,1121.00,71,183
03/15/2005,15:32,1120.75,1121.00,1120.75,1121.00,112,36
03/15/2005,15:33,1121.00,1121.00,1120.75,1121.00,240,65
03/15/2005,15:34,1121.00,1121.00,1121.00,1121.00,18,0
03/15/2005,15:35,1121.25,1121.25,1121.00,1121.00,1,27
03/15/2005,15:36,1121.00,1121.25,1120.75,1121.25,64,88
03/15/2005,15:37,1121.25,1121.25,1121.00,1121.25,54,15
03/15/2005,15:38,1121.25,1121.25,1121.00,1121.00,2,3
03/15/2005,15:39,1121.00,1121.00,1121.00,1121.00,0,32
03/15/2005,15:40,1121.00,1121.00,1121.00,1121.00,0,1
03/15/2005,15:41,1121.00,1121.25,1121.00,1121.00,1,119
03/15/2005,15:42,1121.25,1121.25,1121.00,1121.00,10,7
03/15/2005,15:44,1121.00,1121.25,1121.00,1121.25,11,29
03/15/2005,15:45,1121.25,1121.25,1121.25,1121.25,70,0
03/15/2005,15:46,1121.25,1121.25,1121.25,1121.25,1,0
03/15/2005,15:47,1121.25,1121.25,1121.25,1121.25,62,0
03/15/2005,15:48,1121.00,1121.25,1121.00,1121.25,4,202
03/15/2005,15:49,1121.00,1121.00,1121.00,1121.00,0,60
03/15/2005,15:50,1121.25,1121.25,1121.00,1121.00,1,10
03/15/2005,15:51,1121.00,1121.25,1121.00,1121.25,1,1
03/15/2005,15:52,1121.25,1121.25,1121.25,1121.25,100,0
03/15/2005,15:53,1121.00,1121.00,1121.00,1121.00,0,1
03/15/2005,15:54,1121.00,1121.00,1120.75,1120.75,0,85
03/15/2005,15:55,1121.00,1121.25,1121.00,1121.25,22,0
03/15/2005,15:56,1121.25,1121.25,1121.25,1121.25,5,0
03/15/2005,15:57,1121.00,1121.25,1121.00,1121.25,12,6
03/15/2005,15:58,1121.00,1121.00,1121.00,1121.00,0,50
03/15/2005,15:59,1121.00,1121.00,1121.00,1121.00,0,22
03/15/2005,16:00,1121.00,1121.00,1120.75,1120.75,0,39
03/15/2005,17:01,1120.50,1120.75,1120.50,1120.50,5,106
03/15/2005,17:02,1120.50,1120.50,1120.50,1120.50,0,12
03/15/2005,17:03,1120.75,1120.75,1120.75,1120.75,3,0
03/15/2005,17:04,1120.75,1120.75,1120.75,1120.75,1,0
03/15/2005,17:06,1120.75,1120.75,1120.75,1120.75,2,0
03/15/2005,17:07,1120.50,1120.50,1120.50,1120.50,0,42
03/15/2005,17:08,1120.50,1120.75,1120.50,1120.75,65,50
03/15/2005,17:09,1120.75,1120.75,1120.75,1120.75,1,0
03/15/2005,17:10,1120.50,1120.75,1120.50,1120.75,1,64
03/15/2005,17:11,1120.75,1120.75,1120.75,1120.75,5,0
03/15/2005,17:12,1120.75,1120.75,1120.75,1120.75,14,0
03/15/2005,17:13,1120.75,1120.75,1120.50,1120.50,30,60
03/15/2005,17:14,1120.50,1120.50,1120.50,1120.50,0,12
03/15/2005,17:15,1120.50,1120.50,1120.25,1120.50,45,32
03/15/2005,17:16,1120.50,1120.50,1120.50,1120.50,5,0
03/15/2005,17:17,1120.50,1120.75,1120.50,1120.50,17,50
03/15/2005,17:18,1120.50,1120.75,1120.50,1120.75,5,1
03/15/2005,17:19,1120.50,1120.50,1120.50,1120.50,0,50
03/15/2005,17:20,1120.50,1120.50,1120.50,1120.50,0,28
03/15/2005,17:21,1120.50,1120.50,1120.50,1120.50,0,1
03/15/2005,17:22,1120.50,1120.50,1120.50,1120.50,0,2
03/15/2005,17:23,1120.50,1120.50,1120.50,1120.50,0,12
03/15/2005,17:24,1120.50,1120.50,1120.25,1120.25,0,18
03/15/2005,17:25,1120.50,1120.50,1120.50,1120.50,1,0
03/15/2005,17:26,1120.50,1120.50,1120.25,1120.50,22,1
03/15/2005,17:29,1120.25,1120.50,1120.25,1120.50,4,128
03/15/2005,17:30,1120.50,1120.50,1120.50,1120.50,5,0
03/15/2005,17:31,1120.50,1120.50,1120.50,1120.50,25,0
03/15/2005,17:32,1120.50,1120.50,1120.50,1120.50,3,0
03/15/2005,17:33,1120.25,1120.50,1120.25,1120.50,1,50
03/15/2005,17:34,1120.50,1120.50,1120.50,1120.50,5,0
03/15/2005,17:35,1120.25,1120.25,1120.25,1120.25,0,55
03/15/2005,17:41,1120.25,1120.25,1120.25,1120.25,0,51
03/15/2005,17:43,1120.25,1120.25,1120.25,1120.25,0,1
03/15/2005,17:44,1120.50,1120.50,1120.50,1120.50,61,0
03/15/2005,17:45,1120.50,1120.75,1120.50,1120.75,4,0
03/15/2005,17:46,1120.50,1120.50,1120.50,1120.50,0,50
03/15/2005,17:47,1120.50,1120.75,1120.50,1120.75,3,18
03/15/2005,17:48,1120.75,1121.00,1120.75,1120.75,108,50
03/15/2005,17:49,1121.00,1121.00,1121.00,1121.00,1,0
03/15/2005,17:50,1121.00,1121.00,1121.00,1121.00,1,0
03/15/2005,17:51,1120.75,1120.75,1120.75,1120.75,0,4
03/15/2005,17:52,1120.75,1120.75,1120.75,1120.75,0,55
03/15/2005,17:53,1120.75,1120.75,1120.50,1120.75,3,7
03/15/2005,17:55,1120.75,1120.75,1120.75,1120.75,2,0
03/15/2005,17:56,1121.00,1121.00,1121.00,1121.00,3,0
03/15/2005,17:57,1121.00,1121.00,1120.75,1120.75,21,47
03/15/2005,17:58,1120.75,1120.75,1120.75,1120.75,0,5
03/15/2005,17:59,1120.75,1120.75,1120.75,1120.75,0,6
03/15/2005,18:00,1120.50,1120.75,1120.50,1120.75,1,44
03/15/2005,18:01,1120.75,1120.75,1120.75,1120.75,2,0
03/15/2005,18:02,1120.75,1120.75,1120.75,1120.75,23,0
03/15/2005,18:03,1120.75,1120.75,1120.75,1120.75,17,0
03/15/2005,18:05,1120.75,1120.75,1120.75,1120.75,15,0
03/15/2005,18:06,1120.50,1120.50,1120.50,1120.50,0,41
03/15/2005,18:07,1120.50,1120.50,1120.50,1120.50,0,48
03/15/2005,18:09,1120.75,1120.75,1120.50,1120.50,10,51
03/15/2005,18:10,1120.50,1120.50,1120.50,1120.50,0,1
03/15/2005,18:11,1120.50,1120.50,1120.25,1120.25,5,31
03/15/2005,18:12,1120.50,1120.50,1120.50,1120.50,4,0
03/15/2005,18:13,1120.50,1120.50,1120.50,1120.50,6,0
03/15/2005,18:14,1120.50,1120.50,1120.50,1120.50,44,0
03/15/2005,18:15,1120.50,1120.75,1120.50,1120.75,13,0
03/15/2005,18:16,1120.75,1120.75,1120.75,1120.75,1,0
03/15/2005,18:17,1120.75,1120.75,1120.75,1120.75,12,0
03/15/2005,18:18,1120.75,1120.75,1120.50,1120.75,24,50
03/15/2005,18:19,1120.50,1120.50,1120.25,1120.25,0,6
03/15/2005,18:20,1120.50,1120.50,1120.25,1120.50,48,2
03/15/2005,18:21,1120.50,1120.75,1120.50,1120.75,51,0
03/15/2005,18:22,1120.75,1120.75,1120.75,1120.75,2,0
03/15/2005,18:23,1120.50,1120.50,1120.25,1120.50,26,27
03/15/2005,18:24,1120.50,1120.50,1120.50,1120.50,1,0
03/15/2005,18:25,1120.50,1120.50,1120.50,1120.50,1,0
03/15/2005,18:26,1120.50,1120.50,1120.50,1120.50,1,0
03/15/2005,18:27,1120.50,1120.50,1120.50,1120.50,47,0
03/15/2005,18:28,1120.50,1120.50,1120.25,1120.25,6,44
03/15/2005,18:29,1120.50,1120.50,1120.50,1120.50,7,0
03/15/2005,18:30,1120.75,1120.75,1120.75,1120.75,97,0
03/15/2005,18:31,1121.00,1121.00,1120.75,1121.00,3,50
03/15/2005,18:32,1120.75,1120.75,1120.75,1120.75,0,1
03/15/2005,18:34,1120.75,1121.00,1120.75,1121.00,1,80
03/15/2005,18:36,1120.75,1120.75,1120.75,1120.75,0,1
03/15/2005,18:37,1121.00,1121.00,1121.00,1121.00,1,0
03/15/2005,18:39,1120.75,1120.75,1120.75,1120.75,0,6
03/15/2005,18:40,1120.75,1120.75,1120.75,1120.75,0,54
03/15/2005,18:41,1120.75,1120.75,1120.75,1120.75,0,1
03/15/2005,18:42,1120.75,1120.75,1120.75,1120.75,0,23
03/15/2005,18:43,1120.75,1120.75,1120.75,1120.75,0,19
03/15/2005,18:44,1121.00,1121.00,1121.00,1121.00,2,0
03/15/2005,18:45,1120.75,1120.75,1120.50,1120.75,14,59
03/15/2005,18:46,1120.75,1120.75,1120.75,1120.75,13,0
03/15/2005,18:47,1120.75,1121.00,1120.75,1121.00,14,0
03/15/2005,18:49,1120.75,1120.75,1120.75,1120.75,0,14
03/15/2005,18:50,1120.75,1120.75,1120.50,1120.50,0,36
03/15/2005,18:51,1120.75,1120.75,1120.75,1120.75,2,0
03/15/2005,18:52,1120.75,1120.75,1120.50,1120.50,4,50
03/15/2005,18:53,1120.75,1120.75,1120.75,1120.75,4,0
03/15/2005,18:58,1120.75,1120.75,1120.75,1120.75,11,0
03/15/2005,18:59,1120.75,1120.75,1120.75,1120.75,4,0
03/15/2005,19:01,1120.75,1120.75,1120.75,1120.75,4,0
03/15/2005,19:02,1120.75,1120.75,1120.50,1120.50,3,47
03/15/2005,19:03,1120.75,1120.75,1120.75,1120.75,2,0
03/15/2005,19:04,1120.50,1120.50,1120.50,1120.50,0,30
03/15/2005,19:05,1120.25,1120.50,1120.25,1120.50,20,1
03/15/2005,19:06,1120.50,1120.50,1120.50,1120.50,21,0
03/15/2005,19:07,1120.50,1120.50,1120.25,1120.25,34,6
03/15/2005,19:11,1120.50,1120.50,1120.50,1120.50,1,0
03/15/2005,19:12,1120.25,1120.25,1120.25,1120.25,0,52
03/15/2005,19:13,1120.25,1120.25,1120.25,1120.25,0,2
03/15/2005,19:15,1120.50,1120.50,1120.50,1120.50,3,0
03/15/2005,19:16,1120.50,1120.50,1120.25,1120.50,4,1
03/15/2005,19:17,1120.50,1120.50,1120.50,1120.50,5,0
03/15/2005,19:18,1120.50,1120.50,1120.50,1120.50,6,0
03/15/2005,19:19,1120.50,1120.50,1120.50,1120.50,1,0
03/15/2005,19:21,1120.25,1120.25,1120.25,1120.25,0,56
03/15/2005,19:22,1120.25,1120.25,1120.25,1120.25,0,1
03/15/2005,19:24,1120.25,1120.25,1120.25,1120.25,0,1
03/15/2005,19:29,1120.25,1120.25,1120.25,1120.25,0,1
03/15/2005,19:30,1120.50,1120.50,1120.50,1120.50,60,0
03/15/2005,19:31,1120.50,1120.75,1120.50,1120.75,2,0
03/15/2005,19:32,1120.50,1120.50,1120.50,1120.50,0,24
03/15/2005,19:33,1120.50,1120.50,1120.50,1120.50,0,2
03/15/2005,19:34,1120.50,1120.50,1120.50,1120.50,0,8
03/15/2005,19:35,1120.50,1120.50,1120.50,1120.50,0,1
03/15/2005,19:36,1120.50,1120.50,1120.50,1120.50,0,15
03/15/2005,19:37,1120.50,1120.50,1120.50,1120.50,0,11
03/15/2005,19:39,1120.50,1120.50,1120.25,1120.25,0,3
03/15/2005,19:40,1120.50,1120.50,1120.50,1120.50,10,0
03/15/2005,19:42,1120.50,1120.50,1120.50,1120.50,29,0
03/15/2005,19:43,1120.75,1120.75,1120.50,1120.50,20,2
03/15/2005,19:44,1120.50,1120.50,1120.50,1120.50,0,1
03/15/2005,19:49,1120.75,1120.75,1120.75,1120.75,3,0
03/15/2005,19:50,1120.75,1120.75,1120.75,1120.75,11,0
03/15/2005,19:51,1120.75,1120.75,1120.50,1120.50,7,50
03/15/2005,19:52,1120.50,1120.50,1120.50,1120.50,0,1
03/15/2005,19:54,1120.75,1120.75,1120.75,1120.75,8,0
03/15/2005,19:59,1120.50,1120.50,1120.50,1120.50,0,1
03/15/2005,20:00,1120.50,1120.50,1120.50,1120.50,0,52
03/15/2005,20:02,1120.50,1120.50,1120.50,1120.50,0,10
03/15/2005,20:03,1120.25,1120.25,1120.25,1120.25,0,52
03/15/2005,20:04,1120.25,1120.25,1120.25,1120.25,0,1
03/15/2005,20:05,1120.25,1120.25,1120.25,1120.25,0,15
03/15/2005,20:08,1120.25,1120.50,1120.25,1120.50,1,53
03/15/2005,20:09,1120.50,1120.50,1120.50,1120.50,1,0
03/15/2005,20:10,1120.50,1120.50,1120.50,1120.50,45,0
03/15/2005,20:11,1120.50,1120.50,1120.50,1120.50,10,0
03/15/2005,20:13,1120.75,1120.75,1120.75,1120.75,1,0
03/15/2005,20:15,1120.50,1120.50,1120.50,1120.50,0,5
03/15/2005,20:16,1120.50,1120.75,1120.50,1120.75,7,45
03/15/2005,20:18,1120.75,1120.75,1120.75,1120.75,72,0
03/15/2005,20:19,1120.75,1120.75,1120.75,1120.75,3,0
03/15/2005,20:20,1120.75,1120.75,1120.75,1120.75,12,0
03/15/2005,20:22,1120.75,1120.75,1120.75,1120.75,25,0
03/15/2005,20:23,1120.75,1120.75,1120.75,1120.75,38,0
03/15/2005,20:25,1120.75,1120.75,1120.75,1120.75,1,0
03/15/2005,20:27,1120.75,1120.75,1120.75,1120.75,3,0
03/15/2005,20:28,1120.75,1120.75,1120.75,1120.75,51,0
03/15/2005,20:30,1120.75,1120.75,1120.75,1120.75,1,0
03/15/2005,20:31,1120.75,1120.75,1120.75,1120.75,3,0
03/15/2005,20:32,1120.75,1120.75,1120.75,1120.75,1,0
03/15/2005,20:33,1120.75,1120.75,1120.75,1120.75,1,0
03/15/2005,20:34,1121.00,1121.00,1121.00,1121.00,1,0
03/15/2005,20:35,1120.75,1120.75,1120.75,1120.75,0,1
03/15/2005,20:37,1120.75,1120.75,1120.75,1120.75,0,2
03/15/2005,20:39,1121.00,1121.00,1121.00,1121.00,1,0
03/15/2005,20:40,1120.75,1120.75,1120.75,1120.75,0,1
03/15/2005,20:41,1120.75,1121.00,1120.75,1121.00,15,1
03/15/2005,20:42,1121.00,1121.00,1121.00,1121.00,5,0
03/15/2005,20:43,1121.00,1121.00,1121.00,1121.00,3,0
03/15/2005,20:44,1121.00,1121.00,1121.00,1121.00,1,0
03/15/2005,20:45,1120.75,1120.75,1120.75,1120.75,0,50
03/15/2005,20:47,1120.75,1120.75,1120.75,1120.75,0,1
03/15/2005,20:51,1121.00,1121.00,1121.00,1121.00,43,0
03/15/2005,20:55,1121.00,1121.00,1121.00,1121.00,21,0
03/15/2005,20:57,1121.00,1121.00,1121.00,1121.00,6,0
03/15/2005,20:58,1121.00,1121.00,1121.00,1121.00,24,0
03/15/2005,21:00,1121.00,1121.25,1121.00,1121.25,36,0
03/15/2005,21:01,1121.00,1121.00,1121.00,1121.00,0,13
03/15/2005,21:02,1121.00,1121.00,1121.00,1121.00,0,10
03/15/2005,21:03,1121.00,1121.00,1121.00,1121.00,0,4
03/15/2005,21:04,1121.00,1121.00,1121.00,1121.00,0,1
03/15/2005,21:08,1121.25,1121.25,1121.00,1121.00,3,7
03/15/2005,21:09,1121.00,1121.00,1121.00,1121.00,0,43
03/15/2005,21:10,1121.00,1121.25,1121.00,1121.25,180,2
03/15/2005,21:11,1121.25,1121.50,1121.25,1121.25,27,5
03/15/2005,21:12,1121.25,1121.25,1121.25,1121.25,0,83
03/15/2005,21:13,1121.25,1121.25,1121.25,1121.25,0,2
03/15/2005,21:14,1121.00,1121.25,1121.00,1121.25,4,50
03/15/2005,21:15,1121.25,1121.25,1121.25,1121.25,17,0
03/15/2005,21:16,1121.25,1121.25,1121.25,1121.25,2,0
03/15/2005,21:18,1121.25,1121.25,1121.25,1121.25,3,0
03/15/2005,21:19,1121.50,1121.50,1121.50,1121.50,315,0
03/15/2005,21:20,1121.50,1121.75,1121.50,1121.75,15,0
03/15/2005,21:21,1121.75,1121.75,1121.75,1121.75,6,0
03/15/2005,21:22,1121.75,1122.00,1121.75,1122.00,115,0
03/15/2005,21:23,1121.75,1121.75,1121.75,1121.75,0,57
03/15/2005,21:24,1121.75,1121.75,1121.50,1121.75,1,4
03/15/2005,21:25,1121.75,1121.75,1121.75,1121.75,4,0
03/15/2005,21:26,1121.75,1121.75,1121.75,1121.75,9,0
03/15/2005,21:27,1121.50,1121.50,1121.50,1121.50,0,4
03/15/2005,21:28,1121.50,1121.50,1121.50,1121.50,0,2
03/15/2005,21:29,1121.50,1121.50,1121.50,1121.50,0,35
03/15/2005,21:30,1121.50,1121.50,1121.50,1121.50,0,1
03/15/2005,21:31,1121.25,1121.25,1121.25,1121.25,0,2
03/15/2005,21:33,1121.50,1121.50,1121.50,1121.50,1,0
03/15/2005,21:34,1121.50,1121.50,1121.25,1121.25,1,6
03/15/2005,21:37,1121.50,1121.50,1121.50,1121.50,5,0
03/15/2005,21:38,1121.50,1121.50,1121.50,1121.50,57,0
03/15/2005,21:39,1121.50,1121.50,1121.50,1121.50,13,0
03/15/2005,21:41,1121.50,1121.50,1121.50,1121.50,2,0
03/15/2005,21:43,1121.75,1121.75,1121.75,1121.75,1,0
03/15/2005,21:44,1121.75,1121.75,1121.75,1121.75,20,0
03/15/2005,21:45,1121.75,1121.75,1121.75,1121.75,45,0
03/15/2005,21:46,1122.00,1122.00,1122.00,1122.00,1,0
03/15/2005,21:48,1121.75,1121.75,1121.75,1121.75,0,15
03/15/2005,21:49,1121.75,1121.75,1121.75,1121.75,0,2
03/15/2005,21:50,1121.50,1121.50,1121.50,1121.50,0,3
03/15/2005,21:51,1121.75,1121.75,1121.75,1121.75,2,0
03/15/2005,21:54,1121.50,1121.50,1121.50,1121.50,0,15
03/15/2005,21:55,1121.75,1121.75,1121.75,1121.75,5,0
03/15/2005,21:56,1121.75,1121.75,1121.75,1121.75,10,0
03/15/2005,21:57,1121.75,1121.75,1121.75,1121.75,20,0
03/15/2005,22:02,1121.50,1121.50,1121.50,1121.50,0,4
03/15/2005,22:04,1121.50,1121.50,1121.50,1121.50,0,5
03/15/2005,22:05,1121.50,1121.50,1121.50,1121.50,0,10
03/15/2005,22:06,1121.50,1121.75,1121.50,1121.50,1,4
03/15/2005,22:07,1121.50,1121.50,1121.50,1121.50,0,5
03/15/2005,22:08,1121.50,1121.50,1121.50,1121.50,0,7
03/15/2005,22:09,1121.50,1121.50,1121.50,1121.50,0,5
03/15/2005,22:10,1121.50,1121.50,1121.50,1121.50,0,2
03/15/2005,22:12,1121.50,1121.75,1121.50,1121.75,4,6
03/15/2005,22:18,1121.50,1121.50,1121.50,1121.50,0,2
03/15/2005,22:20,1121.75,1121.75,1121.75,1121.75,10,0
03/15/2005,22:25,1121.75,1121.75,1121.75,1121.75,30,0
03/15/2005,22:26,1121.75,1121.75,1121.75,1121.75,3,0
03/15/2005,22:31,1122.00,1122.25,1122.00,1122.25,295,0
03/15/2005,22:32,1122.00,1122.00,1122.00,1122.00,0,9
03/15/2005,22:33,1122.00,1122.00,1122.00,1122.00,0,1
03/15/2005,22:34,1122.00,1122.00,1122.00,1122.00,0,1
03/15/2005,22:35,1122.00,1122.00,1122.00,1122.00,0,4
03/15/2005,22:36,1122.00,1122.25,1122.00,1122.25,20,2
03/15/2005,22:37,1122.00,1122.00,1122.00,1122.00,0,4
03/15/2005,22:39,1122.00,1122.00,1122.00,1122.00,0,5
03/15/2005,22:43,1122.00,1122.25,1122.00,1122.25,1,1
03/15/2005,22:44,1122.00,1122.00,1122.00,1122.00,0,12
03/15/2005,22:50,1122.00,1122.00,1122.00,1122.00,0,1
03/15/2005,22:55,1122.25,1122.25,1122.00,1122.25,210,10
03/15/2005,22:56,1122.25,1122.50,1122.25,1122.50,13,0
03/15/2005,22:57,1122.25,1122.25,1122.25,1122.25,0,1
03/15/2005,23:02,1122.50,1122.50,1122.50,1122.50,3,0
03/15/2005,23:08,1122.25,1122.25,1122.25,1122.25,0,51
03/15/2005,23:09,1122.25,1122.25,1122.25,1122.25,0,1
03/15/2005,23:10,1122.25,1122.25,1122.25,1122.25,0,2
03/15/2005,23:17,1122.25,1122.25,1122.25,1122.25,0,3
03/15/2005,23:18,1122.25,1122.25,1122.25,1122.25,0,3
03/15/2005,23:26,1122.50,1122.50,1122.50,1122.50,20,0
03/15/2005,23:28,1122.50,1122.50,1122.25,1122.25,30,1
03/15/2005,23:30,1122.25,1122.25,1122.25,1122.25,0,1
03/15/2005,23:32,1122.50,1122.50,1122.50,1122.50,173,0
03/15/2005,23:34,1122.50,1122.50,1122.50,1122.50,20,0
03/15/2005,23:37,1122.50,1122.50,1122.50,1122.50,36,0
03/15/2005,23:40,1122.50,1122.75,1122.50,1122.75,8,0
03/15/2005,23:41,1122.50,1122.50,1122.50,1122.50,0,2
03/15/2005,23:47,1122.50,1122.50,1122.50,1122.50,0,14
03/15/2005,23:50,1122.75,1123.00,1122.75,1123.00,188,0
03/15/2005,23:51,1123.00,1123.00,1123.00,1123.00,4,0
03/15/2005,23:52,1123.00,1123.00,1123.00,1123.00,1,0
03/15/2005,23:53,1122.75,1122.75,1122.75,1122.75,0,3
03/15/2005,23:54,1122.75,1122.75,1122.75,1122.75,0,1
03/16/2005,00:00,1122.75,1122.75,1122.75,1122.75,0,1
03/16/2005,00:03,1122.75,1123.00,1122.75,1123.00,43,1
03/16/2005,00:04,1123.00,1123.00,1123.00,1123.00,51,0
03/16/2005,00:05,1123.00,1123.00,1123.00,1123.00,43,0
03/16/2005,00:06,1123.00,1123.00,1123.00,1123.00,3,0
03/16/2005,00:07,1123.00,1123.00,1123.00,1123.00,2,0
03/16/2005,00:08,1123.25,1123.25,1123.25,1123.25,8,0
03/16/2005,00:09,1123.25,1123.25,1123.25,1123.25,3,0
03/16/2005,00:11,1123.00,1123.00,1123.00,1123.00,0,5
03/16/2005,00:12,1123.00,1123.00,1123.00,1123.00,0,3
03/16/2005,00:15,1123.00,1123.00,1123.00,1123.00,0,6
03/16/2005,00:16,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,00:17,1123.00,1123.00,1123.00,1123.00,0,3
03/16/2005,00:18,1123.00,1123.00,1123.00,1123.00,0,7
03/16/2005,00:19,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,00:20,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,00:21,1123.00,1123.00,1123.00,1123.00,0,22
03/16/2005,00:24,1122.75,1122.75,1122.75,1122.75,0,10
03/16/2005,00:25,1122.75,1122.75,1122.75,1122.75,0,1
03/16/2005,00:27,1123.00,1123.00,1123.00,1123.00,30,0
03/16/2005,00:28,1123.00,1123.25,1123.00,1123.25,15,0
03/16/2005,00:29,1123.00,1123.00,1123.00,1123.00,0,15
03/16/2005,00:30,1123.00,1123.00,1123.00,1123.00,0,37
03/16/2005,00:31,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,00:34,1122.75,1122.75,1122.75,1122.75,0,5
03/16/2005,00:36,1123.00,1123.00,1122.75,1122.75,1,10
03/16/2005,00:38,1123.00,1123.00,1123.00,1123.00,1,0
03/16/2005,00:39,1122.75,1122.75,1122.75,1122.75,0,1
03/16/2005,00:43,1122.50,1122.50,1122.50,1122.50,0,20
03/16/2005,00:44,1122.50,1122.50,1122.50,1122.50,0,1
03/16/2005,00:45,1122.50,1122.50,1122.50,1122.50,0,10
03/16/2005,00:47,1122.50,1122.50,1122.50,1122.50,0,1
03/16/2005,00:48,1122.75,1122.75,1122.75,1122.75,47,0
03/16/2005,00:49,1122.75,1122.75,1122.75,1122.75,2,0
03/16/2005,00:50,1123.00,1123.00,1123.00,1123.00,2,0
03/16/2005,00:51,1123.00,1123.00,1123.00,1123.00,16,0
03/16/2005,00:52,1123.00,1123.00,1123.00,1123.00,6,0
03/16/2005,00:53,1122.75,1122.75,1122.75,1122.75,0,1
03/16/2005,00:54,1122.75,1122.75,1122.75,1122.75,0,10
03/16/2005,00:55,1123.00,1123.00,1123.00,1123.00,5,0
03/16/2005,00:56,1123.00,1123.25,1123.00,1123.00,30,5
03/16/2005,00:57,1123.00,1123.00,1123.00,1123.00,0,11
03/16/2005,00:58,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,00:59,1123.00,1123.00,1123.00,1123.00,0,18
03/16/2005,01:03,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,01:07,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,01:08,1123.25,1123.25,1123.25,1123.25,23,0
03/16/2005,01:10,1123.25,1123.25,1123.25,1123.25,1,0
03/16/2005,01:11,1123.00,1123.00,1123.00,1123.00,0,3
03/16/2005,01:12,1123.00,1123.00,1123.00,1123.00,0,4
03/16/2005,01:13,1123.00,1123.00,1123.00,1123.00,0,13
03/16/2005,01:14,1123.25,1123.25,1123.00,1123.00,1,203
03/16/2005,01:15,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,01:16,1123.00,1123.00,1123.00,1123.00,0,35
03/16/2005,01:17,1123.00,1123.00,1123.00,1123.00,0,2
03/16/2005,01:22,1123.00,1123.00,1123.00,1123.00,0,20
03/16/2005,01:24,1123.00,1123.00,1123.00,1123.00,0,26
03/16/2005,01:25,1123.00,1123.00,1123.00,1123.00,0,5
03/16/2005,01:26,1123.00,1123.00,1123.00,1123.00,0,5
03/16/2005,01:27,1123.00,1123.00,1123.00,1123.00,0,5
03/16/2005,01:29,1123.00,1123.00,1123.00,1123.00,0,6
03/16/2005,01:31,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,01:32,1123.00,1123.00,1123.00,1123.00,0,15
03/16/2005,01:33,1123.00,1123.00,1123.00,1123.00,0,4
03/16/2005,01:34,1123.25,1123.25,1123.25,1123.25,2,0
03/16/2005,01:36,1123.25,1123.25,1123.25,1123.25,1,0
03/16/2005,01:37,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,01:40,1123.00,1123.25,1123.00,1123.25,2,1
03/16/2005,01:41,1123.00,1123.00,1123.00,1123.00,0,1
03/16/2005,01:46,1123.00,1123.00,1123.00,1123.00,0,17
03/16/2005,01:47,1123.00,1123.00,1123.00,1123.00,0,35
03/16/2005,01:48,1123.25,1123.25,1123.25,1123.25,5,0
03/16/2005,01:50,1123.00,1123.25,1123.00,1123.25,1,3
03/16/2005,01:52,1123.00,1123.25,1123.00,1123.25,30,13
03/16/2005,01:54,1123.00,1123.00,1122.75,1122.75,0,17
03/16/2005,01:55,1123.25,1123.25,1123.00,1123.00,4,22
03/16/2005,01:56,1123.00,1123.00,1123.00,1123.00,0,93
03/16/2005,01:57,1123.00,1123.00,1123.00,1123.00,0,20
03/16/2005,01:58,1123.25,1123.25,1123.00,1123.00,7,11
03/16/2005,01:59,1123.00,1123.25,1123.00,1123.00,1,24
03/16/2005,02:00,1123.00,1123.00,1123.00,1123.00,0,31
03/16/2005,02:01,1123.25,1123.50,1123.25,1123.25,230,18
03/16/2005,02:02,1123.25,1123.25,1123.00,1123.25,47,36
03/16/2005,02:03,1123.25,1123.50,1123.25,1123.25,158,7
03/16/2005,02:04,1123.50,1123.75,1123.50,1123.50,11,21
03/16/2005,02:05,1123.75,1123.75,1123.50,1123.50,3,2
03/16/2005,02:06,1123.75,1123.75,1123.50,1123.50,3,4
03/16/2005,02:07,1123.50,1123.50,1123.50,1123.50,0,2
03/16/2005,02:08,1123.50,1123.50,1123.25,1123.50,172,236
03/16/2005,02:09,1123.50,1123.75,1123.50,1123.75,42,0
03/16/2005,02:10,1123.50,1123.75,1123.25,1123.50,15,121
03/16/2005,02:11,1123.50,1123.50,1123.25,1123.50,41,26
03/16/2005,02:12,1123.50,1123.50,1123.00,1123.25,60,107
03/16/2005,02:13,1123.25,1123.25,1123.25,1123.25,92,0
03/16/2005,02:15,1123.25,1123.25,1123.25,1123.25,48,0
03/16/2005,02:16,1123.25,1123.25,1123.25,1123.25,60,0
03/16/2005,02:17,1123.25,1123.25,1123.00,1123.00,16,22
03/16/2005,02:18,1123.00,1123.00,1123.00,1123.00,0,20
03/16/2005,02:19,1123.00,1123.50,1123.00,1123.25,88,9
03/16/2005,02:21,1123.25,1123.50,1123.25,1123.25,20,21
03/16/2005,02:22,1123.25,1123.25,1123.25,1123.25,0,46
03/16/2005,02:23,1123.50,1123.50,1123.50,1123.50,197,0
03/16/2005,02:24,1123.50,1123.50,1123.50,1123.50,51,0
03/16/2005,02:25,1123.50,1123.75,1123.50,1123.75,154,0
03/16/2005,02:26,1123.75,1124.00,1123.75,1124.00,148,0
03/16/2005,02:27,1123.75,1123.75,1123.75,1123.75,0,57
03/16/2005,02:28,1123.75,1124.00,1123.75,1123.75,5,71
03/16/2005,02:29,1123.75,1123.75,1123.75,1123.75,0,60
03/16/2005,02:30,1123.75,1123.75,1123.50,1123.75,2,107
03/16/2005,02:31,1123.50,1123.75,1123.50,1123.50,1,8
03/16/2005,02:32,1123.75,1123.75,1123.50,1123.75,21,4
03/16/2005,02:33,1123.75,1124.00,1123.75,1124.00,61,0
03/16/2005,02:34,1123.75,1124.00,1123.75,1124.00,19,108
03/16/2005,02:35,1124.00,1124.00,1124.00,1124.00,200,0
03/16/2005,02:36,1124.00,1124.00,1124.00,1124.00,100,0
03/16/2005,02:37,1123.75,1124.00,1123.75,1124.00,214,9
03/16/2005,02:38,1123.75,1124.25,1123.75,1124.25,127,1
03/16/2005,02:39,1124.00,1124.25,1124.00,1124.00,3,54
03/16/2005,02:40,1124.25,1124.50,1124.00,1124.25,227,51
03/16/2005,02:41,1124.25,1124.50,1124.25,1124.50,204,1
03/16/2005,02:43,1124.50,1124.75,1124.50,1124.50,140,81
03/16/2005,02:44,1124.50,1124.50,1124.50,1124.50,0,9
03/16/2005,02:45,1124.50,1124.50,1124.50,1124.50,0,34
03/16/2005,02:46,1124.50,1124.75,1124.25,1124.50,6,32
03/16/2005,02:47,1124.25,1124.25,1123.75,1124.00,10,215
03/16/2005,02:48,1124.25,1124.25,1124.25,1124.25,70,0
03/16/2005,02:49,1124.25,1124.25,1124.25,1124.25,38,0
03/16/2005,02:50,1124.50,1124.50,1124.50,1124.50,16,0
03/16/2005,02:51,1124.50,1124.50,1124.25,1124.50,53,18
03/16/2005,02:52,1124.25,1124.25,1124.25,1124.25,0,25
03/16/2005,02:54,1124.00,1124.00,1124.00,1124.00,0,42
03/16/2005,02:55,1124.00,1124.00,1124.00,1124.00,0,11
03/16/2005,02:56,1124.25,1124.25,1123.75,1124.00,45,1
03/16/2005,02:57,1124.00,1124.00,1124.00,1124.00,11,0
03/16/2005,02:58,1124.00,1124.25,1124.00,1124.25,58,0
03/16/2005,02:59,1124.25,1124.25,1124.25,1124.25,40,0
03/16/2005,03:00,1124.00,1124.25,1123.75,1124.00,18,27
03/16/2005,03:01,1124.00,1124.00,1124.00,1124.00,0,14
03/16/2005,03:02,1124.00,1124.00,1124.00,1124.00,0,26
03/16/2005,03:03,1124.00,1124.00,1124.00,1124.00,0,55
03/16/2005,03:04,1123.75,1123.75,1123.75,1123.75,0,22
03/16/2005,03:07,1123.75,1123.75,1123.75,1123.75,0,68
03/16/2005,03:08,1123.75,1123.75,1123.75,1123.75,0,24
03/16/2005,03:09,1123.75,1123.75,1123.50,1123.50,0,6
03/16/2005,03:10,1123.50,1123.50,1123.50,1123.50,0,1
03/16/2005,03:11,1123.75,1124.00,1123.75,1123.75,47,40
03/16/2005,03:12,1123.75,1123.75,1123.75,1123.75,0,4
03/16/2005,03:14,1123.75,1123.75,1123.75,1123.75,0,47
03/16/2005,03:16,1124.00,1124.00,1123.75,1123.75,15,1
03/16/2005,03:17,1124.00,1124.00,1123.75,1123.75,1,4
03/16/2005,03:18,1123.50,1123.75,1123.50,1123.75,6,1
03/16/2005,03:19,1124.00,1124.00,1123.75,1123.75,21,18
03/16/2005,03:21,1123.75,1123.75,1123.75,1123.75,0,7
03/16/2005,03:22,1123.75,1123.75,1123.75,1123.75,0,5
03/16/2005,03:23,1124.00,1124.00,1124.00,1124.00,1,0
03/16/2005,03:24,1123.75,1123.75,1123.75,1123.75,0,31
03/16/2005,03:25,1123.75,1123.75,1123.75,1123.75,0,19
03/16/2005,03:26,1123.75,1124.00,1123.75,1124.00,1,2
03/16/2005,03:27,1123.75,1123.75,1123.75,1123.75,0,15
03/16/2005,03:28,1123.50,1123.50,1123.50,1123.50,0,2
03/16/2005,03:29,1123.50,1123.50,1123.50,1123.50,0,41
03/16/2005,03:30,1123.50,1123.75,1123.50,1123.75,1,50
03/16/2005,03:31,1123.50,1123.50,1123.50,1123.50,0,575
03/16/2005,03:33,1123.75,1123.75,1123.75,1123.75,115,0
03/16/2005,03:38,1124.00,1124.00,1124.00,1124.00,123,0
03/16/2005,03:39,1124.00,1124.00,1124.00,1124.00,6,0
03/16/2005,03:40,1124.00,1124.00,1124.00,1124.00,1,0
03/16/2005,03:41,1124.00,1124.00,1124.00,1124.00,10,0
03/16/2005,03:42,1124.00,1124.00,1124.00,1124.00,42,0
03/16/2005,03:43,1124.00,1124.00,1124.00,1124.00,92,0
03/16/2005,03:45,1124.00,1124.00,1124.00,1124.00,5,0
03/16/2005,03:46,1124.00,1124.00,1124.00,1124.00,8,0
03/16/2005,03:47,1124.00,1124.00,1124.00,1124.00,12,0
03/16/2005,03:48,1123.75,1123.75,1123.50,1123.50,0,97
03/16/2005,03:49,1123.50,1123.50,1123.50,1123.50,0,19
03/16/2005,03:51,1123.50,1123.50,1123.25,1123.50,83,65
03/16/2005,03:52,1123.50,1123.50,1123.50,1123.50,21,0
03/16/2005,03:53,1123.50,1123.50,1123.50,1123.50,1,0
03/16/2005,03:54,1123.50,1123.50,1123.25,1123.25,1,6
03/16/2005,03:55,1123.50,1123.50,1123.50,1123.50,26,0
03/16/2005,03:56,1123.50,1123.50,1123.50,1123.50,92,0
03/16/2005,03:58,1123.75,1123.75,1123.50,1123.75,3,54
03/16/2005,03:59,1123.50,1123.50,1123.50,1123.50,0,30
03/16/2005,04:00,1123.25,1123.25,1123.25,1123.25,0,21
03/16/2005,04:01,1123.50,1123.50,1123.50,1123.50,29,0
03/16/2005,04:02,1123.25,1123.25,1123.25,1123.25,0,106
03/16/2005,04:03,1123.25,1123.25,1123.25,1123.25,0,45
03/16/2005,04:04,1123.50,1123.50,1123.25,1123.25,44,1
03/16/2005,04:05,1123.25,1123.50,1123.25,1123.25,27,16
03/16/2005,04:06,1123.50,1123.50,1123.50,1123.50,16,0
03/16/2005,04:07,1123.50,1123.50,1123.50,1123.50,27,0
03/16/2005,04:08,1123.50,1123.50,1123.50,1123.50,1,0
03/16/2005,04:11,1123.25,1123.25,1123.25,1123.25,0,13
03/16/2005,04:14,1123.50,1123.50,1123.50,1123.50,15,0
03/16/2005,04:15,1123.50,1123.50,1123.50,1123.50,22,0
03/16/2005,04:16,1123.75,1123.75,1123.50,1123.50,2,4
03/16/2005,04:18,1123.75,1123.75,1123.50,1123.75,104,12
03/16/2005,04:20,1123.75,1124.00,1123.75,1123.75,114,28
03/16/2005,04:21,1123.50,1123.75,1123.50,1123.75,31,2
03/16/2005,04:22,1123.75,1123.75,1123.50,1123.50,34,1
03/16/2005,04:23,1123.75,1123.75,1123.75,1123.75,26,0
03/16/2005,04:24,1123.75,1123.75,1123.75,1123.75,1,0
03/16/2005,04:25,1124.00,1124.25,1124.00,1124.00,120,18
03/16/2005,04:26,1124.00,1124.00,1123.75,1124.00,55,52
03/16/2005,04:27,1124.00,1124.00,1124.00,1124.00,77,0
03/16/2005,04:28,1124.00,1124.00,1124.00,1124.00,47,0
03/16/2005,04:29,1124.00,1124.00,1124.00,1124.00,3,0
03/16/2005,04:30,1124.25,1124.25,1124.25,1124.25,254,0
03/16/2005,04:31,1124.25,1124.25,1124.25,1124.25,10,0
03/16/2005,04:32,1124.25,1124.25,1124.25,1124.25,7,0
03/16/2005,04:34,1124.25,1124.25,1124.25,1124.25,8,0
03/16/2005,04:35,1124.25,1124.25,1124.25,1124.25,13,0
03/16/2005,04:36,1124.25,1124.25,1124.25,1124.25,11,0
03/16/2005,04:37,1124.50,1124.50,1124.50,1124.50,46,0
03/16/2005,04:38,1124.25,1124.50,1124.25,1124.50,2,9
03/16/2005,04:39,1124.25,1124.25,1124.00,1124.00,0,203
03/16/2005,04:40,1124.00,1124.00,1124.00,1124.00,0,16
03/16/2005,04:41,1124.00,1124.00,1124.00,1124.00,0,29
03/16/2005,04:42,1124.25,1124.25,1124.25,1124.25,100,0
03/16/2005,04:45,1124.25,1124.25,1124.25,1124.25,8,0
03/16/2005,04:46,1124.00,1124.00,1124.00,1124.00,0,1
03/16/2005,04:47,1124.25,1124.25,1124.00,1124.00,20,5
03/16/2005,04:49,1124.25,1124.25,1124.25,1124.25,1,0
03/16/2005,04:50,1124.00,1124.00,1124.00,1124.00,0,1
03/16/2005,04:51,1124.00,1124.00,1124.00,1124.00,0,1
03/16/2005,04:52,1124.00,1124.00,1124.00,1124.00,0,1
03/16/2005,04:53,1124.25,1124.25,1124.25,1124.25,12,0
03/16/2005,04:54,1124.25,1124.25,1124.00,1124.00,1,2
03/16/2005,04:55,1124.25,1124.25,1124.25,1124.25,158,0
03/16/2005,04:56,1124.25,1124.25,1124.25,1124.25,1,0
03/16/2005,04:57,1124.25,1124.25,1124.25,1124.25,9,0
03/16/2005,04:58,1124.25,1124.25,1124.25,1124.25,47,0
03/16/2005,04:59,1124.25,1124.50,1124.00,1124.00,52,2
03/16/2005,05:00,1124.25,1124.25,1124.25,1124.25,20,0
03/16/2005,05:03,1124.25,1124.25,1124.00,1124.00,10,1
03/16/2005,05:04,1124.00,1124.25,1124.00,1124.25,35,52
03/16/2005,05:07,1124.00,1124.00,1124.00,1124.00,0,10
03/16/2005,05:08,1124.25,1124.25,1124.25,1124.25,1,0
03/16/2005,05:09,1124.00,1124.00,1123.75,1123.75,0,80
03/16/2005,05:10,1124.00,1124.00,1124.00,1124.00,5,0
03/16/2005,05:11,1124.00,1124.00,1124.00,1124.00,11,0
03/16/2005,05:12,1124.25,1124.25,1123.75,1123.75,14,6
03/16/2005,05:14,1123.75,1124.00,1123.75,1124.00,5,1
03/16/2005,05:15,1124.25,1124.25,1124.25,1124.25,2,0
03/16/2005,05:16,1124.00,1124.00,1123.75,1123.75,0,12
03/16/2005,05:17,1123.75,1124.25,1123.75,1124.25,44,1
03/16/2005,05:18,1124.25,1124.25,1123.75,1124.00,78,19
03/16/2005,05:19,1124.00,1124.00,1124.00,1124.00,8,0
03/16/2005,05:20,1124.00,1124.00,1124.00,1124.00,63,0
03/16/2005,05:21,1124.00,1124.25,1124.00,1124.00,170,89
03/16/2005,05:22,1124.00,1124.00,1124.00,1124.00,0,82
03/16/2005,05:23,1124.00,1124.00,1124.00,1124.00,0,3
03/16/2005,05:24,1124.00,1124.00,1124.00,1124.00,0,5
03/16/2005,05:25,1124.25,1124.25,1124.25,1124.25,6,0
03/16/2005,05:27,1124.25,1124.25,1124.25,1124.25,60,0
03/16/2005,05:28,1124.25,1124.25,1124.25,1124.25,2,0
03/16/2005,05:29,1124.25,1124.25,1124.00,1124.00,28,3
03/16/2005,05:30,1124.00,1124.00,1124.00,1124.00,0,132
03/16/2005,05:31,1124.00,1124.00,1123.75,1123.75,0,51
03/16/2005,05:32,1123.50,1123.50,1123.50,1123.50,0,1
03/16/2005,05:33,1123.75,1123.75,1123.75,1123.75,4,0
03/16/2005,05:34,1123.75,1123.75,1123.75,1123.75,10,0
03/16/2005,05:35,1123.75,1123.75,1123.75,1123.75,30,0
03/16/2005,05:36,1123.75,1123.75,1123.75,1123.75,4,0
03/16/2005,05:37,1123.75,1123.75,1123.75,1123.75,2,0
03/16/2005,05:38,1123.50,1123.75,1123.50,1123.50,1,4
03/16/2005,05:39,1123.50,1123.75,1123.50,1123.75,266,36
03/16/2005,05:40,1123.75,1124.00,1123.75,1124.00,30,0
03/16/2005,05:41,1124.00,1124.00,1123.75,1124.00,85,10
03/16/2005,05:42,1124.00,1124.00,1124.00,1124.00,5,0
03/16/2005,05:43,1124.00,1124.00,1123.75,1123.75,49,1
03/16/2005,05:44,1124.00,1124.00,1123.75,1123.75,5,12
03/16/2005,05:45,1124.00,1124.00,1123.50,1123.50,135,63
03/16/2005,05:46,1123.75,1123.75,1123.25,1123.25,1,254
03/16/2005,05:47,1123.25,1123.50,1123.25,1123.50,6,1
03/16/2005,05:48,1123.50,1123.50,1123.50,1123.50,126,0
03/16/2005,05:49,1123.25,1123.25,1123.25,1123.25,0,25
03/16/2005,05:50,1123.25,1123.25,1123.00,1123.25,13,141
03/16/2005,05:51,1123.25,1123.25,1123.25,1123.25,10,0
03/16/2005,05:52,1123.25,1123.25,1123.00,1123.00,31,4
03/16/2005,05:53,1123.00,1123.25,1123.00,1123.25,3,1
03/16/2005,05:54,1123.25,1123.25,1123.25,1123.25,103,0
03/16/2005,05:55,1123.25,1123.25,1122.75,1122.75,8,253
03/16/2005,05:56,1122.75,1122.75,1122.75,1122.75,0,1
03/16/2005,05:57,1122.75,1122.75,1122.75,1122.75,0,61
03/16/2005,05:58,1123.00,1123.00,1123.00,1123.00,67,0
03/16/2005,05:59,1123.25,1123.25,1123.00,1123.00,35,33
03/16/2005,06:00,1123.00,1123.25,1123.00,1123.25,38,20
03/16/2005,06:01,1123.25,1123.25,1123.25,1123.25,23,0
03/16/2005,06:02,1123.25,1123.25,1123.25,1123.25,12,0
03/16/2005,06:03,1123.25,1123.25,1123.25,1123.25,6,0
03/16/2005,06:04,1123.25,1123.25,1123.25,1123.25,13,0
03/16/2005,06:05,1123.50,1123.50,1123.25,1123.25,1,9
03/16/2005,06:06,1123.25,1123.25,1123.00,1123.25,21,11
03/16/2005,06:07,1123.25,1123.25,1123.25,1123.25,53,0
03/16/2005,06:08,1123.25,1123.25,1123.00,1123.25,11,1
03/16/2005,06:09,1123.25,1123.25,1123.25,1123.25,42,0
03/16/2005,06:10,1123.25,1123.25,1123.25,1123.25,19,0
03/16/2005,06:11,1123.00,1123.25,1123.00,1123.25,1,1
03/16/2005,06:12,1123.25,1123.50,1123.25,1123.50,163,0
03/16/2005,06:13,1123.50,1123.75,1123.50,1123.50,25,2
03/16/2005,06:14,1123.50,1123.50,1123.25,1123.25,0,132
03/16/2005,06:15,1123.25,1123.25,1122.75,1123.25,69,241
03/16/2005,06:16,1123.25,1123.75,1123.25,1123.50,244,53
03/16/2005,06:17,1123.50,1123.50,1123.50,1123.50,0,115
03/16/2005,06:18,1123.75,1123.75,1123.75,1123.75,1,0
03/16/2005,06:19,1123.75,1123.75,1123.75,1123.75,25,0
03/16/2005,06:20,1123.75,1123.75,1123.75,1123.75,9,0
03/16/2005,06:21,1123.75,1123.75,1123.75,1123.75,82,0
03/16/2005,06:22,1123.75,1124.00,1123.75,1123.75,56,23
03/16/2005,06:23,1123.75,1123.75,1123.75,1123.75,0,45
03/16/2005,06:24,1124.00,1124.00,1124.00,1124.00,184,0
03/16/2005,06:25,1124.00,1124.00,1123.75,1123.75,2,90
03/16/2005,06:26,1124.00,1124.00,1124.00,1124.00,3,0
03/16/2005,06:27,1123.75,1123.75,1123.50,1123.75,23,50
03/16/2005,06:28,1123.50,1123.75,1123.50,1123.75,5,1
03/16/2005,06:29,1123.50,1123.75,1123.50,1123.75,288,1
03/16/2005,06:30,1123.75,1124.00,1123.75,1124.00,19,0
03/16/2005,06:31,1123.75,1123.75,1123.75,1123.75,0,42
03/16/2005,06:32,1123.75,1123.75,1123.00,1123.25,11,432
03/16/2005,06:33,1123.25,1123.25,1123.00,1123.00,168,66
03/16/2005,06:34,1123.00,1123.25,1122.75,1123.25,58,99
03/16/2005,06:35,1123.00,1123.25,1122.50,1122.75,174,380
03/16/2005,06:36,1122.75,1123.00,1122.50,1122.75,60,95
03/16/2005,06:37,1122.75,1122.75,1122.50,1122.50,88,101
03/16/2005,06:38,1122.25,1122.50,1122.00,1122.00,84,94
03/16/2005,06:39,1122.25,1122.25,1121.75,1121.75,163,308
03/16/2005,06:40,1121.75,1121.75,1121.25,1121.50,277,536
03/16/2005,06:41,1121.25,1121.25,1120.50,1120.75,532,1195
03/16/2005,06:42,1120.75,1121.25,1120.50,1120.75,161,509
03/16/2005,06:43,1120.50,1121.00,1120.50,1121.00,257,86
03/16/2005,06:44,1121.00,1121.25,1120.50,1120.50,222,434
03/16/2005,06:45,1120.75,1120.75,1120.50,1120.50,111,281
03/16/2005,06:46,1120.50,1120.50,1120.00,1120.25,160,435
03/16/2005,06:47,1120.25,1120.50,1120.00,1120.00,2,542
03/16/2005,06:48,1119.75,1120.50,1119.75,1120.50,282,207
03/16/2005,06:49,1120.25,1120.75,1120.25,1120.75,404,85
03/16/2005,06:50,1120.75,1121.00,1120.75,1121.00,141,0
03/16/2005,06:51,1121.25,1121.25,1121.00,1121.00,213,15
03/16/2005,06:52,1121.00,1121.50,1121.00,1121.25,219,62
03/16/2005,06:53,1121.25,1121.25,1121.00,1121.00,229,141
03/16/2005,06:54,1121.00,1121.00,1120.75,1121.00,1,82
03/16/2005,06:55,1120.75,1120.75,1120.25,1120.50,235,942
03/16/2005,06:56,1120.50,1120.50,1120.50,1120.50,0,374
03/16/2005,06:57,1120.50,1120.75,1120.50,1120.50,35,55
03/16/2005,06:58,1120.50,1120.50,1120.50,1120.50,0,377
03/16/2005,06:59,1120.50,1120.50,1120.25,1120.50,23,124
03/16/2005,07:00,1120.50,1120.75,1120.50,1120.75,131,8
03/16/2005,07:01,1120.50,1120.50,1120.00,1120.00,196,603
03/16/2005,07:02,1120.00,1120.25,1120.00,1120.00,128,546
03/16/2005,07:03,1120.00,1120.25,1119.75,1120.00,117,157
03/16/2005,07:04,1120.00,1120.25,1119.75,1120.25,321,63
03/16/2005,07:05,1120.25,1120.25,1120.25,1120.25,210,0
03/16/2005,07:06,1120.25,1120.50,1120.25,1120.50,35,147
03/16/2005,07:07,1120.50,1120.75,1120.25,1120.75,1006,3
03/16/2005,07:08,1120.75,1120.75,1120.50,1120.50,37,193
03/16/2005,07:09,1120.50,1120.50,1120.25,1120.50,5,22
03/16/2005,07:10,1120.50,1120.50,1120.50,1120.50,4,0
03/16/2005,07:11,1120.50,1120.50,1120.25,1120.25,3,466
03/16/2005,07:12,1120.25,1120.25,1120.00,1120.25,37,51
03/16/2005,07:13,1120.00,1120.25,1120.00,1120.25,10,8
03/16/2005,07:14,1120.25,1120.50,1120.25,1120.50,191,2
03/16/2005,07:15,1120.50,1120.50,1120.25,1120.50,100,52
03/16/2005,07:16,1120.50,1120.50,1120.25,1120.50,46,1
03/16/2005,07:17,1120.50,1121.00,1120.25,1120.75,353,295
03/16/2005,07:18,1120.75,1120.75,1120.50,1120.75,357,383
03/16/2005,07:19,1120.50,1120.75,1120.50,1120.75,136,4
03/16/2005,07:20,1120.75,1120.75,1120.25,1120.50,2,655
03/16/2005,07:21,1120.50,1120.50,1120.25,1120.25,48,8
03/16/2005,07:22,1120.50,1120.75,1120.25,1120.50,72,682
03/16/2005,07:23,1120.25,1120.50,1119.50,1119.75,598,2086
03/16/2005,07:24,1119.50,1119.75,1119.25,1119.50,292,413
03/16/2005,07:25,1119.50,1119.75,1119.50,1119.50,440,260
03/16/2005,07:26,1119.50,1119.50,1119.50,1119.50,0,243
03/16/2005,07:27,1119.50,1119.50,1119.00,1119.25,161,669
03/16/2005,07:28,1119.50,1119.50,1118.75,1119.25,111,273
03/16/2005,07:29,1119.25,1119.25,1119.00,1119.00,256,194
03/16/2005,07:30,1119.00,1119.50,1119.00,1119.25,200,47
03/16/2005,07:31,1119.25,1119.25,1118.75,1119.00,155,243
03/16/2005,07:32,1118.75,1119.75,1118.75,1119.50,583,544
03/16/2005,07:33,1119.50,1119.50,1118.50,1118.50,479,1664
03/16/2005,07:34,1118.50,1119.25,1118.50,1119.00,1049,492
03/16/2005,07:35,1119.25,1119.25,1119.00,1119.00,32,532
03/16/2005,07:36,1119.00,1119.25,1119.00,1119.00,1,131
03/16/2005,07:37,1119.25,1119.25,1119.00,1119.25,239,8
03/16/2005,07:38,1119.25,1119.50,1119.25,1119.50,92,80
03/16/2005,07:39,1119.50,1119.75,1119.25,1119.50,180,121
03/16/2005,07:40,1119.25,1119.50,1119.25,1119.50,47,107
03/16/2005,07:41,1119.50,1119.75,1119.50,1119.50,109,2
03/16/2005,07:42,1119.75,1119.75,1119.50,1119.75,132,48
03/16/2005,07:43,1120.00,1120.00,1119.50,1119.50,16,70
03/16/2005,07:44,1119.75,1119.75,1119.50,1119.50,25,5
03/16/2005,07:45,1119.50,1119.50,1119.50,1119.50,0,76
03/16/2005,07:46,1119.25,1119.75,1119.25,1119.75,37,34
03/16/2005,07:47,1119.50,1119.75,1118.50,1118.50,9,739
03/16/2005,07:48,1118.75,1119.00,1118.50,1118.75,309,378
03/16/2005,07:49,1118.75,1119.00,1118.75,1118.75,14,373
03/16/2005,07:50,1118.75,1118.75,1118.00,1118.00,451,1988
03/16/2005,07:51,1118.00,1118.00,1116.75,1116.75,332,4180
03/16/2005,07:52,1116.75,1117.00,1115.75,1115.75,630,1888
03/16/2005,07:53,1115.75,1116.00,1115.00,1115.25,1234,2117
03/16/2005,07:54,1115.25,1116.00,1115.00,1115.75,1410,460
03/16/2005,07:55,1115.75,1116.00,1115.50,1115.75,509,684
03/16/2005,07:56,1115.75,1116.00,1115.50,1115.75,404,212
03/16/2005,07:57,1115.50,1116.25,1115.50,1115.50,699,540
03/16/2005,07:58,1115.75,1116.00,1115.50,1116.00,379,209
03/16/2005,07:59,1115.75,1116.25,1115.50,1116.25,739,578
03/16/2005,08:00,1116.00,1116.50,1116.00,1116.25,658,197
03/16/2005,08:01,1116.00,1116.25,1116.00,1116.00,302,303
03/16/2005,08:02,1116.00,1116.00,1115.75,1116.00,148,387
03/16/2005,08:03,1116.25,1116.25,1115.50,1115.50,136,842
03/16/2005,08:04,1115.50,1115.75,1115.50,1115.75,245,87
03/16/2005,08:05,1115.50,1115.75,1115.50,1115.75,280,24
03/16/2005,08:06,1115.75,1116.00,1115.25,1115.50,417,744
03/16/2005,08:07,1115.75,1115.75,1115.50,1115.75,232,96
03/16/2005,08:08,1115.75,1115.75,1115.50,1115.75,294,118
03/16/2005,08:09,1115.75,1116.00,1115.50,1115.75,304,132
03/16/2005,08:10,1115.75,1115.75,1115.50,1115.50,54,78
03/16/2005,08:11,1115.50,1116.00,1115.50,1116.00,240,1
03/16/2005,08:12,1116.00,1116.00,1115.75,1115.75,195,91
03/16/2005,08:13,1116.00,1116.25,1115.75,1116.00,138,220
03/16/2005,08:14,1116.00,1116.00,1115.75,1116.00,101,207
03/16/2005,08:15,1115.75,1116.00,1115.75,1115.75,6,216
03/16/2005,08:16,1115.75,1116.00,1115.75,1116.00,20,6
03/16/2005,08:17,1116.00,1116.25,1116.00,1116.25,671,27
03/16/2005,08:18,1116.25,1116.25,1116.00,1116.00,41,832
03/16/2005,08:19,1116.00,1116.25,1115.75,1116.25,245,112
03/16/2005,08:20,1116.25,1116.25,1115.50,1115.75,40,404
03/16/2005,08:21,1115.75,1116.25,1115.50,1116.00,315,43
03/16/2005,08:22,1116.25,1116.25,1116.00,1116.00,20,354
03/16/2005,08:23,1116.00,1116.00,1116.00,1116.00,0,41
03/16/2005,08:24,1116.00,1116.25,1116.00,1116.25,2,355
03/16/2005,08:25,1116.00,1116.25,1115.75,1116.00,206,246
03/16/2005,08:26,1116.00,1116.00,1115.50,1115.50,177,325
03/16/2005,08:27,1115.50,1116.00,1115.50,1115.75,204,23
03/16/2005,08:28,1115.75,1115.75,1115.50,1115.75,367,56
03/16/2005,08:29,1115.75,1116.00,1115.50,1115.75,487,31
03/16/2005,08:30,1116.00,1116.25,1115.75,1116.25,1801,814
03/16/2005,08:31,1116.00,1117.25,1115.50,1117.25,5558,5291
03/16/2005,08:32,1117.25,1117.25,1116.50,1117.00,1392,2826
03/16/2005,08:33,1117.00,1117.25,1116.50,1116.75,1740,1635
03/16/2005,08:34,1116.50,1117.25,1116.50,1117.00,2380,1146
03/16/2005,08:35,1117.00,1117.50,1116.75,1117.25,1426,1326
03/16/2005,08:36,1117.25,1117.50,1116.50,1116.75,1590,2369
03/16/2005,08:37,1117.00,1117.25,1116.75,1117.00,1150,1024
03/16/2005,08:38,1117.00,1117.75,1116.75,1117.50,3561,1201
03/16/2005,08:39,1117.75,1117.75,1117.25,1117.25,637,1051
03/16/2005,08:40,1117.50,1117.75,1117.25,1117.50,742,1625
03/16/2005,08:41,1117.50,1118.00,1117.25,1117.50,2310,525
03/16/2005,08:42,1117.50,1117.75,1116.75,1117.00,2173,2804
03/16/2005,08:43,1117.00,1117.25,1116.75,1117.00,431,1110
03/16/2005,08:44,1117.00,1117.25,1116.75,1117.00,1628,1738
03/16/2005,08:45,1116.75,1117.00,1115.75,1115.75,1787,4119
03/16/2005,08:46,1116.00,1116.00,1115.25,1115.75,2266,3760
03/16/2005,08:47,1115.75,1116.25,1115.25,1116.00,2136,1815
03/16/2005,08:48,1116.00,1116.50,1115.50,1116.25,1960,3025
03/16/2005,08:49,1116.50,1117.00,1115.50,1115.75,1768,3461
03/16/2005,08:50,1115.50,1116.00,1115.25,1115.50,1657,2388
03/16/2005,08:51,1115.50,1116.00,1115.25,1115.75,1791,1332
03/16/2005,08:52,1116.00,1116.50,1115.75,1116.25,1409,1045
03/16/2005,08:53,1116.25,1116.50,1116.00,1116.25,994,366
03/16/2005,08:54,1116.00,1116.50,1115.75,1116.00,557,1520
03/16/2005,08:55,1116.00,1116.25,1115.50,1116.25,1297,1263
03/16/2005,08:56,1116.25,1116.75,1116.00,1116.50,2123,490
03/16/2005,08:57,1116.25,1116.50,1115.50,1115.75,507,2646
03/16/2005,08:58,1115.50,1115.75,1114.75,1114.75,1307,3666
03/16/2005,08:59,1115.00,1116.25,1114.75,1116.25,2288,628
03/16/2005,09:00,1116.00,1116.25,1115.50,1115.50,292,1426
03/16/2005,09:01,1115.50,1116.25,1115.50,1116.25,1696,415
03/16/2005,09:02,1116.25,1116.50,1116.00,1116.25,732,586
03/16/2005,09:03,1116.50,1117.00,1115.75,1116.75,2299,1122
03/16/2005,09:04,1116.75,1116.75,1116.50,1116.75,1774,274
03/16/2005,09:05,1116.75,1117.25,1116.50,1117.00,1349,366
03/16/2005,09:06,1116.75,1117.00,1116.00,1116.50,1282,2855
03/16/2005,09:07,1116.75,1116.75,1115.75,1115.75,252,1652
03/16/2005,09:08,1116.00,1116.50,1115.75,1116.50,972,105
03/16/2005,09:09,1116.75,1117.25,1116.50,1117.00,2798,1103
03/16/2005,09:10,1117.25,1117.25,1117.00,1117.00,64,647
03/16/2005,09:11,1117.00,1117.50,1117.00,1117.50,1745,792
03/16/2005,09:12,1117.25,1118.00,1117.25,1117.75,2389,905
03/16/2005,09:13,1117.75,1117.75,1117.00,1117.25,765,1521
03/16/2005,09:14,1117.50,1117.50,1116.75,1117.00,983,1315
03/16/2005,09:15,1116.75,1117.75,1116.75,1117.25,1149,2317
03/16/2005,09:16,1117.25,1117.75,1117.00,1117.25,1672,1427
03/16/2005,09:17,1117.25,1117.75,1117.00,1117.75,1282,347
03/16/2005,09:18,1117.50,1117.75,1117.00,1117.25,705,1433
03/16/2005,09:19,1117.25,1117.25,1116.50,1116.75,1284,1435
03/16/2005,09:20,1117.00,1117.25,1116.75,1116.75,393,1143
03/16/2005,09:21,1117.00,1117.25,1116.75,1116.75,798,808
03/16/2005,09:22,1117.00,1117.00,1116.50,1116.75,185,908
03/16/2005,09:23,1116.75,1117.00,1116.00,1116.00,453,2723
03/16/2005,09:24,1116.00,1116.25,1115.75,1116.00,242,1789
03/16/2005,09:25,1116.25,1116.25,1115.75,1116.25,944,882
03/16/2005,09:26,1116.25,1116.75,1116.00,1116.50,1069,100
03/16/2005,09:27,1116.50,1116.75,1116.25,1116.25,1044,855
03/16/2005,09:28,1116.00,1116.25,1116.00,1116.25,364,126
03/16/2005,09:29,1116.25,1116.50,1116.00,1116.00,342,240
03/16/2005,09:30,1116.25,1116.75,1116.00,1116.25,1704,503
03/16/2005,09:31,1116.50,1117.00,1116.00,1116.25,2297,2171
03/16/2005,09:32,1116.25,1117.00,1116.00,1116.50,1415,1132
03/16/2005,09:33,1116.50,1116.50,1115.50,1115.50,1388,3325
03/16/2005,09:34,1115.75,1116.25,1115.50,1115.75,1590,1972
03/16/2005,09:35,1115.75,1116.00,1115.50,1116.00,367,913
03/16/2005,09:36,1115.75,1116.50,1115.75,1116.00,1976,1135
03/16/2005,09:37,1116.00,1116.00,1114.50,1114.50,2179,6896
03/16/2005,09:38,1114.50,1115.00,1114.00,1114.50,4240,5887
03/16/2005,09:39,1114.50,1114.75,1113.75,1114.75,3410,3063
03/16/2005,09:40,1114.50,1115.00,1114.25,1114.50,1802,1714
03/16/2005,09:41,1114.50,1114.75,1114.00,1114.75,2087,1953
03/16/2005,09:42,1114.50,1114.75,1113.75,1113.75,1157,3418
03/16/2005,09:43,1113.75,1114.00,1113.25,1113.75,1953,5877
03/16/2005,09:44,1113.75,1113.75,1112.50,1112.75,2156,8314
03/16/2005,09:45,1112.75,1113.00,1111.75,1112.50,2396,5170
03/16/2005,09:46,1112.50,1112.75,1112.25,1112.75,1354,2147
03/16/2005,09:47,1112.75,1113.25,1112.50,1113.25,4030,1197
03/16/2005,09:48,1113.00,1113.75,1112.75,1113.50,2517,2453
03/16/2005,09:49,1113.50,1113.75,1113.00,1113.00,2199,2063
03/16/2005,09:50,1113.00,1113.50,1113.00,1113.25,815,1387
03/16/2005,09:51,1113.25,1113.50,1112.75,1113.25,1386,930
03/16/2005,09:52,1113.00,1113.75,1113.00,1113.75,1087,410
03/16/2005,09:53,1113.50,1114.25,1113.50,1114.00,1941,1010
03/16/2005,09:54,1114.00,1114.25,1113.50,1113.50,782,2039
03/16/2005,09:55,1113.75,1114.25,1113.50,1114.00,1248,559
03/16/2005,09:56,1114.00,1114.50,1113.75,1114.25,715,1015
03/16/2005,09:57,1114.50,1114.50,1114.00,1114.25,524,1739
03/16/2005,09:58,1114.00,1114.25,1114.00,1114.00,281,1314
03/16/2005,09:59,1113.75,1114.00,1113.25,1113.50,446,2920
03/16/2005,10:00,1113.25,1113.50,1113.00,1113.25,1267,1972
03/16/2005,10:01,1113.00,1113.25,1112.50,1112.75,1267,2855
03/16/2005,10:02,1112.75,1113.25,1112.75,1113.25,1160,823
03/16/2005,10:03,1113.25,1114.00,1113.00,1113.75,2458,524
03/16/2005,10:04,1114.00,1114.25,1113.75,1113.75,900,1413
03/16/2005,10:05,1113.75,1113.75,1113.50,1113.75,173,365
03/16/2005,10:06,1113.75,1114.00,1113.25,1114.00,1390,804
03/16/2005,10:07,1114.00,1114.00,1113.50,1113.75,451,526
03/16/2005,10:08,1113.75,1113.75,1113.25,1113.25,752,2385
03/16/2005,10:09,1113.25,1114.00,1113.00,1113.75,1961,808
03/16/2005,10:10,1113.75,1113.75,1113.25,1113.50,255,893
03/16/2005,10:11,1113.50,1113.75,1113.25,1113.50,113,483
03/16/2005,10:12,1113.25,1114.00,1113.00,1114.00,1545,669
03/16/2005,10:13,1114.00,1114.00,1113.25,1113.50,606,753
03/16/2005,10:14,1113.50,1114.25,1113.25,1114.00,1266,401
03/16/2005,10:15,1113.75,1114.00,1113.50,1114.00,392,400
03/16/2005,10:16,1113.75,1114.00,1113.50,1113.75,986,1106
03/16/2005,10:17,1113.75,1114.00,1113.75,1114.00,951,105
03/16/2005,10:18,1114.00,1114.00,1113.50,1113.50,878,1024
03/16/2005,10:19,1113.50,1113.75,1112.75,1113.00,986,3243
03/16/2005,10:20,1113.00,1113.25,1112.25,1112.50,2450,4423
03/16/2005,10:21,1112.50,1112.75,1112.00,1112.25,2002,1488
03/16/2005,10:22,1112.50,1112.50,1112.00,1112.50,1065,250
03/16/2005,10:23,1112.50,1112.75,1112.00,1112.50,1525,2890
03/16/2005,10:24,1112.50,1112.50,1111.00,1111.25,1954,8375
03/16/2005,10:25,1111.25,1111.50,1110.50,1111.50,4243,4130
03/16/2005,10:26,1111.25,1111.50,1111.00,1111.25,708,1789
03/16/2005,10:27,1111.50,1111.75,1111.00,1111.75,1325,1243
03/16/2005,10:28,1111.75,1112.00,1111.50,1111.75,3210,869
03/16/2005,10:29,1112.00,1112.25,1111.75,1112.00,948,904
03/16/2005,10:30,1112.00,1112.50,1112.00,1112.50,1486,473
03/16/2005,10:31,1112.50,1113.00,1112.25,1112.50,1729,1758
03/16/2005,10:32,1112.50,1113.25,1112.50,1113.00,2771,1601
03/16/2005,10:33,1113.00,1113.50,1113.00,1113.50,1165,763
03/16/2005,10:34,1113.50,1113.75,1113.25,1113.25,2774,1081
03/16/2005,10:35,1113.25,1113.50,1113.25,1113.50,1338,347
03/16/2005,10:36,1113.75,1114.00,1113.25,1113.25,993,1411
03/16/2005,10:37,1113.25,1113.50,1113.00,1113.25,375,508
03/16/2005,10:38,1113.25,1113.75,1113.25,1113.75,1231,114
03/16/2005,10:39,1113.75,1113.75,1113.50,1113.50,1010,48
03/16/2005,10:40,1113.75,1113.75,1113.25,1113.25,176,584
03/16/2005,10:41,1113.50,1113.50,1113.00,1113.25,401,643
03/16/2005,10:42,1113.00,1113.25,1112.75,1113.25,698,1702
03/16/2005,10:43,1113.25,1113.50,1113.00,1113.00,621,480
03/16/2005,10:44,1113.00,1113.25,1112.75,1112.75,236,1136
03/16/2005,10:45,1112.75,1112.75,1112.25,1112.50,781,1327
03/16/2005,10:46,1112.75,1112.75,1112.50,1112.75,663,155
03/16/2005,10:47,1112.50,1113.00,1112.50,1113.00,313,47
03/16/2005,10:48,1112.75,1113.00,1112.75,1112.75,81,303
03/16/2005,10:49,1112.75,1113.00,1112.50,1112.50,122,760
03/16/2005,10:50,1112.50,1112.75,1112.50,1112.75,32,13
03/16/2005,10:51,1112.75,1113.00,1112.50,1112.75,849,158
03/16/2005,10:52,1112.75,1113.00,1112.50,1113.00,492,134
03/16/2005,10:53,1113.00,1113.25,1112.75,1113.25,1189,654
03/16/2005,10:54,1113.25,1113.50,1113.00,1113.50,316,17
03/16/2005,10:55,1113.50,1113.50,1113.00,1113.00,179,1148
03/16/2005,10:56,1113.00,1113.00,1112.75,1112.75,863,504
03/16/2005,10:57,1112.75,1113.25,1112.75,1113.00,601,328
03/16/2005,10:58,1112.75,1113.25,1112.75,1113.00,255,243
03/16/2005,10:59,1113.25,1113.25,1113.00,1113.25,133,655
03/16/2005,11:00,1113.25,1113.50,1113.00,1113.00,673,373
03/16/2005,11:01,1113.25,1113.50,1113.00,1113.50,484,227
03/16/2005,11:02,1113.25,1113.50,1113.00,1113.00,29,313
03/16/2005,11:03,1113.00,1113.25,1113.00,1113.00,44,21
03/16/2005,11:04,1113.00,1113.50,1113.00,1113.00,404,109
03/16/2005,11:05,1113.25,1113.50,1113.00,1113.25,902,200
03/16/2005,11:06,1113.25,1113.50,1113.25,1113.25,162,824
03/16/2005,11:07,1113.50,1113.50,1113.25,1113.25,237,113
03/16/2005,11:08,1113.50,1113.50,1113.00,1113.50,490,333
03/16/2005,11:09,1113.25,1113.50,1113.25,1113.25,94,317
03/16/2005,11:10,1113.50,1113.50,1113.00,1113.00,210,305
03/16/2005,11:11,1113.00,1113.50,1113.00,1113.25,238,91
03/16/2005,11:12,1113.25,1113.50,1113.25,1113.25,64,234
03/16/2005,11:13,1113.50,1113.50,1113.00,1113.50,166,663
03/16/2005,11:14,1113.25,1113.50,1113.25,1113.25,35,182
03/16/2005,11:15,1113.25,1113.50,1113.00,1113.00,3,638
03/16/2005,11:16,1113.00,1113.75,1113.00,1113.75,2050,243
03/16/2005,11:17,1113.75,1114.00,1113.75,1113.75,1639,793
03/16/2005,11:18,1113.75,1114.00,1113.50,1113.75,502,864
03/16/2005,11:19,1114.00,1114.50,1113.75,1114.25,1651,853
03/16/2005,11:20,1114.25,1114.25,1114.00,1114.00,708,230
03/16/2005,11:21,1114.25,1114.25,1113.50,1113.75,170,1483
03/16/2005,11:22,1113.50,1113.75,1113.25,1113.50,295,1637
03/16/2005,11:23,1113.50,1113.50,1112.50,1112.75,712,2468
03/16/2005,11:24,1112.50,1113.00,1112.50,1113.00,730,177
03/16/2005,11:25,1112.75,1113.25,1112.75,1112.75,491,120
03/16/2005,11:26,1113.00,1113.25,1112.75,1113.25,128,145
03/16/2005,11:27,1113.00,1113.25,1112.75,1113.00,77,491
03/16/2005,11:28,1113.25,1113.25,1112.75,1113.00,65,112
03/16/2005,11:29,1112.75,1113.25,1112.75,1113.00,662,317
03/16/2005,11:30,1113.00,1113.25,1112.75,1112.75,297,565
03/16/2005,11:31,1113.00,1113.00,1112.25,1112.25,72,1335
03/16/2005,11:32,1112.25,1113.00,1112.25,1113.00,823,862
03/16/2005,11:33,1113.00,1113.00,1112.50,1112.50,80,306
03/16/2005,11:34,1112.75,1113.00,1112.50,1112.50,472,1053
03/16/2005,11:35,1112.75,1113.00,1112.50,1112.75,325,60
03/16/2005,11:36,1112.75,1113.50,1112.25,1113.00,1556,918
03/16/2005,11:37,1113.25,1113.25,1112.75,1112.75,371,551
03/16/2005,11:38,1113.00,1113.00,1112.75,1113.00,513,54
03/16/2005,11:39,1113.00,1113.50,1113.00,1113.50,1856,295
03/16/2005,11:40,1113.50,1114.25,1113.25,1113.75,1592,773
03/16/2005,11:41,1113.75,1114.00,1113.75,1113.75,41,385
03/16/2005,11:42,1113.75,1114.00,1113.75,1113.75,268,486
03/16/2005,11:43,1113.75,1113.75,1113.50,1113.50,528,1106
03/16/2005,11:44,1113.50,1114.25,1113.50,1114.00,1218,671
03/16/2005,11:45,1114.00,1114.25,1113.75,1113.75,26,545
03/16/2005,11:46,1114.00,1114.00,1113.75,1114.00,318,9
03/16/2005,11:47,1114.00,1114.50,1113.50,1113.75,2082,1769
03/16/2005,11:48,1113.75,1114.00,1113.25,1113.50,272,971
03/16/2005,11:49,1113.50,1113.75,1113.25,1113.75,398,327
03/16/2005,11:50,1113.50,1113.75,1113.50,1113.75,84,267
03/16/2005,11:51,1113.50,1114.00,1113.50,1113.75,626,90
03/16/2005,11:52,1113.75,1114.00,1113.50,1113.75,30,224
03/16/2005,11:53,1113.75,1114.00,1113.50,1114.00,306,110
03/16/2005,11:54,1113.75,1114.00,1113.75,1113.75,8,15
03/16/2005,11:55,1114.00,1114.00,1113.75,1114.00,248,10
03/16/2005,11:56,1114.00,1114.25,1113.75,1114.00,454,34
03/16/2005,11:57,1114.25,1114.25,1114.00,1114.25,183,16
03/16/2005,11:58,1114.25,1114.50,1114.00,1114.25,656,38
03/16/2005,11:59,1114.50,1114.75,1114.25,1114.75,3164,358
03/16/2005,12:00,1114.75,1115.50,1114.50,1115.25,3678,607
03/16/2005,12:01,1115.25,1115.50,1115.00,1115.00,1026,947
03/16/2005,12:02,1115.00,1115.25,1115.00,1115.00,714,110
03/16/2005,12:03,1115.25,1115.25,1115.00,1115.00,1782,961
03/16/2005,12:04,1115.25,1116.00,1115.00,1115.75,3308,1554
03/16/2005,12:05,1116.00,1116.00,1115.50,1115.75,1090,1412
03/16/2005,12:06,1115.50,1115.75,1115.25,1115.75,488,734
03/16/2005,12:07,1115.75,1116.00,1115.25,1115.50,1134,406
03/16/2005,12:08,1115.50,1115.50,1115.00,1115.00,238,897
03/16/2005,12:09,1115.00,1115.25,1115.00,1115.00,47,778
03/16/2005,12:10,1115.00,1115.00,1114.50,1114.50,34,1194
03/16/2005,12:11,1114.75,1115.25,1114.50,1115.00,1503,190
03/16/2005,12:12,1115.00,1115.00,1114.75,1114.75,676,105
03/16/2005,12:13,1115.00,1115.00,1114.75,1115.00,275,208
03/16/2005,12:14,1114.75,1115.00,1114.50,1114.75,216,354
03/16/2005,12:15,1114.50,1115.00,1114.50,1114.75,170,102
03/16/2005,12:16,1114.75,1115.00,1114.25,1114.50,146,580
03/16/2005,12:17,1114.50,1114.75,1114.25,1114.75,769,183
03/16/2005,12:18,1115.00,1115.00,1114.50,1114.75,176,132
03/16/2005,12:19,1114.75,1114.75,1114.50,1114.50,186,574
03/16/2005,12:20,1114.25,1114.50,1114.00,1114.50,310,1188
03/16/2005,12:21,1114.25,1114.50,1114.25,1114.50,573,76
03/16/2005,12:22,1114.75,1115.25,1114.50,1115.00,422,172
03/16/2005,12:23,1115.00,1115.25,1114.75,1114.75,66,523
03/16/2005,12:24,1115.00,1115.00,1114.75,1115.00,36,258
03/16/2005,12:25,1115.00,1115.00,1114.75,1115.00,100,18
03/16/2005,12:26,1114.75,1115.00,1114.75,1114.75,11,168
03/16/2005,12:27,1114.75,1115.25,1114.75,1115.25,480,328
03/16/2005,12:28,1115.00,1115.25,1115.00,1115.00,14,115
03/16/2005,12:29,1115.00,1115.00,1114.50,1114.50,14,429
03/16/2005,12:30,1114.50,1114.50,1114.00,1114.00,101,1207
03/16/2005,12:31,1114.00,1114.25,1113.25,1113.50,848,2696
03/16/2005,12:32,1113.50,1113.50,1113.00,1113.25,333,1084
03/16/2005,12:33,1113.25,1113.50,1113.00,1113.25,330,550
03/16/2005,12:34,1113.50,1113.50,1113.25,1113.25,166,185
03/16/2005,12:35,1113.50,1113.75,1113.25,1113.50,956,285
03/16/2005,12:36,1113.50,1113.50,1113.25,1113.25,42,305
03/16/2005,12:37,1113.25,1113.50,1112.75,1112.75,662,1612
03/16/2005,12:38,1113.00,1113.00,1112.75,1112.75,331,247
03/16/2005,12:39,1113.00,1113.25,1112.75,1113.25,624,555
03/16/2005,12:40,1113.25,1113.25,1113.00,1113.00,22,419
03/16/2005,12:41,1113.00,1113.25,1112.75,1113.25,181,171
03/16/2005,12:42,1113.00,1113.25,1113.00,1113.00,121,76
03/16/2005,12:43,1113.00,1113.25,1113.00,1113.00,126,43
03/16/2005,12:44,1113.25,1113.25,1113.00,1113.25,44,98
03/16/2005,12:45,1113.25,1113.50,1113.00,1113.50,752,6
03/16/2005,12:46,1113.50,1114.50,1113.50,1114.00,2051,490
03/16/2005,12:47,1114.25,1114.25,1113.50,1113.75,474,1891
03/16/2005,12:48,1113.50,1113.75,1113.25,1113.25,440,957
03/16/2005,12:49,1113.50,1113.50,1113.25,1113.25,685,248
03/16/2005,12:50,1113.25,1113.50,1113.00,1113.25,193,986
03/16/2005,12:51,1113.25,1113.25,1113.00,1113.25,25,81
03/16/2005,12:52,1113.00,1113.25,1112.75,1112.75,238,676
03/16/2005,12:53,1113.00,1113.00,1112.25,1112.25,134,1808
03/16/2005,12:54,1112.25,1112.50,1112.00,1112.25,1057,1092
03/16/2005,12:55,1112.00,1112.25,1111.50,1111.75,794,2501
03/16/2005,12:56,1111.75,1112.00,1111.50,1111.75,804,461
03/16/2005,12:57,1111.75,1112.50,1111.75,1112.25,2107,568
03/16/2005,12:58,1112.00,1112.50,1112.00,1112.00,711,1139
03/16/2005,12:59,1112.00,1112.25,1111.75,1112.25,538,430
03/16/2005,13:00,1112.25,1112.25,1111.75,1112.00,78,533
03/16/2005,13:01,1111.75,1112.25,1111.75,1112.00,313,870
03/16/2005,13:02,1112.00,1112.00,1111.00,1111.25,1239,3519
03/16/2005,13:03,1111.25,1111.50,1110.25,1110.50,1139,5925
03/16/2005,13:04,1110.50,1110.75,1109.75,1110.75,4209,2577
03/16/2005,13:05,1111.00,1111.25,1110.75,1111.00,1288,1075
03/16/2005,13:06,1111.25,1111.50,1111.00,1111.50,1342,617
03/16/2005,13:07,1111.25,1111.75,1111.25,1111.75,1673,92
03/16/2005,13:08,1111.75,1111.75,1111.50,1111.50,1965,590
03/16/2005,13:09,1111.50,1111.75,1111.50,1111.50,185,991
03/16/2005,13:10,1111.50,1111.75,1111.25,1111.25,71,558
03/16/2005,13:11,1111.25,1111.50,1111.00,1111.25,490,1422
03/16/2005,13:12,1111.00,1111.75,1111.00,1111.50,974,435
03/16/2005,13:13,1111.50,1111.75,1111.25,1111.50,165,310
03/16/2005,13:14,1111.50,1111.50,1111.00,1111.25,190,644
03/16/2005,13:15,1111.25,1111.75,1111.25,1111.50,354,176
03/16/2005,13:16,1111.75,1112.50,1111.50,1112.25,2634,318
03/16/2005,13:17,1112.00,1112.25,1111.25,1111.75,972,3618
03/16/2005,13:18,1111.75,1112.00,1111.50,1111.50,80,1290
03/16/2005,13:19,1111.50,1112.00,1111.50,1111.75,997,729
03/16/2005,13:20,1111.75,1112.50,1111.75,1112.25,1375,383
03/16/2005,13:21,1112.25,1112.50,1112.25,1112.25,540,131
03/16/2005,13:22,1112.50,1112.50,1111.75,1111.75,77,1201
03/16/2005,13:23,1111.75,1112.00,1111.50,1111.75,79,508
03/16/2005,13:24,1111.75,1112.00,1111.50,1111.75,56,99
03/16/2005,13:25,1111.75,1112.25,1111.75,1111.75,488,213
03/16/2005,13:26,1112.00,1112.25,1111.75,1111.75,233,749
03/16/2005,13:27,1111.75,1112.00,1111.50,1111.75,25,506
03/16/2005,13:28,1111.75,1112.00,1111.50,1111.75,741,513
03/16/2005,13:29,1111.75,1111.75,1111.25,1111.50,437,1129
03/16/2005,13:30,1111.25,1112.00,1111.25,1111.75,859,168
03/16/2005,13:31,1112.00,1112.00,1111.00,1111.00,68,1902
03/16/2005,13:32,1111.25,1111.25,1110.25,1110.50,1643,3821
03/16/2005,13:33,1110.50,1111.75,1110.50,1111.50,3545,1590
03/16/2005,13:34,1111.25,1111.75,1111.25,1111.75,1627,219
03/16/2005,13:35,1111.75,1112.00,1111.25,1111.50,1100,1260
03/16/2005,13:36,1111.50,1111.75,1110.75,1110.75,167,1730
03/16/2005,13:37,1111.00,1111.25,1110.50,1111.00,861,986
03/16/2005,13:38,1111.25,1111.25,1110.75,1111.25,64,253
03/16/2005,13:39,1111.25,1112.00,1111.00,1111.75,3085,1319
03/16/2005,13:40,1111.50,1111.75,1110.50,1110.50,65,2029
03/16/2005,13:41,1110.75,1111.00,1110.50,1110.50,809,1330
03/16/2005,13:42,1110.50,1110.75,1109.50,1110.00,1780,4140
03/16/2005,13:43,1110.25,1110.25,1109.75,1110.00,740,1985
03/16/2005,13:44,1110.00,1111.00,1109.75,1110.75,1749,1059
03/16/2005,13:45,1110.50,1111.00,1110.00,1110.00,347,1382
03/16/2005,13:46,1110.25,1110.50,1110.00,1110.25,496,674
03/16/2005,13:47,1110.25,1111.00,1110.00,1110.75,1140,403
03/16/2005,13:48,1110.75,1111.00,1110.00,1110.00,447,1759
03/16/2005,13:49,1110.25,1110.25,1109.75,1110.00,580,1835
03/16/2005,13:50,1110.00,1110.25,1109.75,1109.75,511,420
03/16/2005,13:51,1109.75,1110.75,1109.25,1110.75,3653,4015
03/16/2005,13:52,1110.50,1110.75,1110.25,1110.25,180,1770
03/16/2005,13:53,1110.25,1110.50,1110.00,1110.25,1544,405
03/16/2005,13:54,1110.00,1110.25,1109.75,1110.25,131,615
03/16/2005,13:55,1110.00,1111.00,1110.00,1110.75,2574,312
03/16/2005,13:56,1110.75,1111.00,1110.25,1110.25,298,301
03/16/2005,13:57,1110.50,1110.50,1109.75,1110.00,244,946
03/16/2005,13:58,1110.25,1110.25,1110.00,1110.00,13,258
03/16/2005,13:59,1110.00,1110.00,1109.50,1109.75,1001,1278
03/16/2005,14:00,1109.75,1110.00,1109.00,1109.50,2669,3258
03/16/2005,14:01,1109.75,1110.00,1109.50,1109.50,816,1076
03/16/2005,14:02,1109.50,1110.00,1109.25,1109.50,383,633
03/16/2005,14:03,1109.75,1109.75,1109.25,1109.50,584,453
03/16/2005,14:04,1109.50,1109.75,1109.00,1109.25,1159,1739
03/16/2005,14:05,1109.25,1109.75,1108.75,1109.25,782,1615
03/16/2005,14:06,1109.00,1110.00,1109.00,1109.75,1475,696
03/16/2005,14:07,1110.00,1110.00,1109.25,1109.25,345,1095
03/16/2005,14:08,1109.50,1109.75,1109.25,1109.50,584,166
03/16/2005,14:09,1109.50,1110.50,1109.50,1110.25,1905,398
03/16/2005,14:10,1110.25,1111.50,1110.25,1111.50,3899,1207
03/16/2005,14:11,1111.50,1111.50,1110.50,1110.50,302,1733
03/16/2005,14:12,1110.75,1111.00,1110.50,1110.50,378,161
03/16/2005,14:13,1110.50,1110.75,1110.00,1110.25,571,1828
03/16/2005,14:14,1110.50,1110.50,1110.00,1110.50,773,276
03/16/2005,14:15,1110.50,1110.50,1110.00,1110.50,580,711
03/16/2005,14:16,1110.50,1110.75,1110.25,1110.25,178,140
03/16/2005,14:17,1110.25,1110.50,1109.75,1109.75,501,2383
03/16/2005,14:18,1109.75,1110.25,1109.75,1110.00,705,654
03/16/2005,14:19,1110.00,1110.25,1110.00,1110.25,36,31
03/16/2005,14:20,1110.25,1110.50,1109.75,1109.75,460,725
03/16/2005,14:21,1109.75,1110.00,1109.50,1109.75,543,1496
03/16/2005,14:22,1110.00,1110.00,1109.00,1109.00,1581,3702
03/16/2005,14:23,1109.00,1109.25,1108.25,1108.75,1461,7080
03/16/2005,14:24,1108.75,1109.00,1108.50,1109.00,921,1664
03/16/2005,14:25,1109.00,1109.25,1108.75,1109.25,742,650
03/16/2005,14:26,1109.25,1109.25,1108.50,1108.75,315,1695
03/16/2005,14:27,1108.75,1109.00,1108.50,1108.50,573,305
03/16/2005,14:28,1108.50,1109.00,1108.50,1108.50,441,721
03/16/2005,14:29,1108.75,1108.75,1108.25,1108.50,343,865
03/16/2005,14:30,1108.50,1109.25,1108.50,1109.00,1622,192
03/16/2005,14:31,1109.00,1109.00,1108.25,1108.75,757,2994
03/16/2005,14:32,1108.75,1109.25,1108.50,1109.00,1754,909
03/16/2005,14:33,1109.00,1109.25,1108.00,1108.50,1347,3338
03/16/2005,14:34,1108.75,1109.25,1108.50,1109.25,1044,854
03/16/2005,14:35,1109.25,1109.50,1109.00,1109.50,1497,126
03/16/2005,14:36,1109.50,1109.50,1109.00,1109.00,571,1028
03/16/2005,14:37,1109.00,1109.25,1109.00,1109.25,544,828
03/16/2005,14:38,1109.00,1109.50,1109.00,1109.50,1162,285
03/16/2005,14:39,1109.50,1110.50,1109.25,1110.50,5267,687
03/16/2005,14:40,1110.50,1110.75,1110.25,1110.50,2223,679
03/16/2005,14:41,1110.50,1110.75,1110.00,1110.50,1672,2706
03/16/2005,14:42,1110.50,1111.00,1110.50,1110.75,1378,673
03/16/2005,14:43,1110.75,1111.00,1110.50,1111.00,470,1111
03/16/2005,14:44,1111.00,1111.00,1110.50,1110.50,204,1019
03/16/2005,14:45,1110.50,1110.75,1110.25,1110.50,131,1734
03/16/2005,14:46,1110.50,1110.75,1110.25,1110.75,1404,363
03/16/2005,14:47,1110.75,1110.75,1110.25,1110.50,548,408
03/16/2005,14:48,1110.50,1110.75,1110.00,1110.25,434,1024
03/16/2005,14:49,1110.50,1110.50,1110.25,1110.50,103,129
03/16/2005,14:50,1110.50,1110.75,1110.25,1110.75,1559,857
03/16/2005,14:51,1110.75,1111.00,1110.25,1110.50,1925,1642
03/16/2005,14:52,1110.50,1110.75,1110.25,1110.50,138,700
03/16/2005,14:53,1110.50,1110.75,1110.25,1110.75,639,391
03/16/2005,14:54,1110.50,1111.00,1110.50,1110.50,275,1096
03/16/2005,14:55,1110.75,1111.00,1110.50,1111.00,786,721
03/16/2005,14:56,1111.00,1111.50,1110.75,1111.25,4327,1144
03/16/2005,14:57,1111.00,1111.50,1111.00,1111.50,1141,138
03/16/2005,14:58,1111.50,1111.50,1111.25,1111.50,175,147
03/16/2005,14:59,1111.50,1111.75,1111.25,1111.50,2655,1762
03/16/2005,15:00,1111.50,1111.50,1110.50,1110.75,1558,6784
03/16/2005,15:01,1110.75,1111.00,1110.50,1110.50,3415,5549
03/16/2005,15:02,1110.75,1110.75,1110.25,1110.50,2146,1485
03/16/2005,15:03,1110.50,1110.75,1110.25,1110.75,1325,2017
03/16/2005,15:04,1110.75,1110.75,1110.25,1110.25,955,944
03/16/2005,15:05,1110.50,1110.50,1110.25,1110.50,1504,22
03/16/2005,15:06,1110.50,1110.50,1110.25,1110.25,569,1370
03/16/2005,15:07,1110.50,1110.50,1110.25,1110.25,118,279
03/16/2005,15:08,1110.25,1110.50,1110.25,1110.50,41,1174
03/16/2005,15:09,1110.50,1110.50,1110.25,1110.25,189,30
03/16/2005,15:10,1110.50,1111.00,1110.25,1110.75,3091,891
03/16/2005,15:11,1110.75,1110.75,1110.50,1110.75,411,1129
03/16/2005,15:12,1110.75,1110.75,1110.00,1110.50,366,2790
03/16/2005,15:13,1110.50,1111.00,1110.25,1110.75,1870,1196
03/16/2005,15:14,1110.75,1111.00,1110.50,1110.50,1146,930
03/16/2005,15:15,1110.75,1110.75,1110.25,1110.75,2883,2979
03/16/2005,15:16,1110.75,1110.75,1110.50,1110.75,41,10
03/16/2005,15:31,1111.00,1111.25,1110.75,1110.75,99,212
03/16/2005,15:32,1111.00,1111.25,1111.00,1111.00,19,160
03/16/2005,15:33,1111.00,1111.00,1110.50,1110.50,0,102
03/16/2005,15:34,1110.75,1110.75,1110.75,1110.75,51,0
03/16/2005,15:35,1110.75,1110.75,1110.75,1110.75,31,0
03/16/2005,15:36,1110.75,1111.00,1110.50,1111.00,70,17
03/16/2005,15:37,1111.00,1111.00,1110.75,1110.75,1,19
03/16/2005,15:38,1111.00,1111.00,1111.00,1111.00,225,0
03/16/2005,15:39,1110.75,1111.00,1110.75,1111.00,17,1
03/16/2005,15:40,1111.00,1111.00,1111.00,1111.00,5,0
03/16/2005,15:41,1110.75,1111.00,1110.75,1111.00,1,2
03/16/2005,15:42,1111.00,1111.00,1111.00,1111.00,123,0
03/16/2005,15:43,1111.25,1111.25,1111.25,1111.25,105,0
03/16/2005,15:44,1111.25,1111.25,1111.25,1111.25,161,0
03/16/2005,15:45,1111.50,1111.50,1111.25,1111.50,239,1
03/16/2005,15:46,1111.50,1111.50,1111.25,1111.25,113,1
03/16/2005,15:47,1111.25,1111.50,1111.25,1111.25,7,6
03/16/2005,15:48,1111.25,1111.25,1111.25,1111.25,0,88
03/16/2005,15:49,1111.25,1111.25,1111.25,1111.25,0,2
03/16/2005,15:51,1111.00,1111.00,1111.00,1111.00,0,5
03/16/2005,15:52,1111.00,1111.50,1111.00,1111.50,154,2
03/16/2005,15:53,1111.25,1111.75,1111.25,1111.50,42,41
03/16/2005,15:54,1111.50,1111.50,1111.50,1111.50,0,47
03/16/2005,15:55,1111.50,1111.75,1111.50,1111.75,190,35
03/16/2005,15:56,1111.75,1111.75,1111.50,1111.50,2,3
03/16/2005,15:57,1111.50,1111.50,1111.50,1111.50,0,10
03/16/2005,15:58,1111.50,1111.50,1111.50,1111.50,0,33
03/16/2005,15:59,1111.50,1111.50,1111.50,1111.50,0,71
03/16/2005,16:00,1111.50,1111.75,1111.50,1111.75,211,72
03/16/2005,17:01,1111.25,1111.25,1111.00,1111.25,93,1
03/16/2005,17:03,1111.25,1111.50,1111.25,1111.50,5,0
03/16/2005,17:04,1111.25,1111.25,1111.25,1111.25,0,2
03/16/2005,17:05,1111.25,1111.25,1111.25,1111.25,0,36
03/16/2005,17:06,1111.25,1111.25,1111.25,1111.25,0,12
03/16/2005,17:08,1111.50,1111.50,1111.25,1111.25,1,1
03/16/2005,17:09,1111.25,1111.25,1111.25,1111.25,0,7
03/16/2005,17:10,1111.50,1111.50,1111.50,1111.50,10,0
03/16/2005,17:11,1111.25,1111.25,1111.25,1111.25,0,5
03/16/2005,17:12,1111.50,1111.50,1111.25,1111.25,1,4
03/16/2005,17:13,1111.25,1111.25,1111.25,1111.25,0,10
03/16/2005,17:14,1111.50,1111.50,1111.50,1111.50,4,0
03/16/2005,17:15,1111.50,1111.50,1111.25,1111.25,7,1
03/16/2005,17:16,1111.25,1111.25,1111.25,1111.25,0,1
03/16/2005,17:17,1111.50,1111.50,1111.50,1111.50,1,0
03/16/2005,17:18,1111.25,1111.50,1111.25,1111.25,2,40
03/16/2005,17:19,1111.25,1111.25,1111.00,1111.25,1,7
03/16/2005,17:20,1111.25,1111.25,1111.00,1111.00,1,1
03/16/2005,17:21,1111.00,1111.00,1111.00,1111.00,0,1
03/16/2005,17:22,1111.25,1111.25,1111.25,1111.25,1,0
03/16/2005,17:23,1111.25,1111.25,1111.00,1111.00,1,20
03/16/2005,17:24,1111.00,1111.00,1111.00,1111.00,0,1
03/16/2005,17:26,1111.25,1111.25,1111.25,1111.25,1,0
03/16/2005,17:27,1111.00,1111.00,1111.00,1111.00,0,60
03/16/2005,17:28,1111.25,1111.25,1111.00,1111.25,15,5
03/16/2005,17:29,1111.25,1111.25,1111.00,1111.25,9,1
03/16/2005,17:30,1111.00,1111.25,1111.00,1111.25,5,10
03/16/2005,17:33,1111.00,1111.25,1111.00,1111.25,22,1
03/16/2005,17:34,1111.50,1111.50,1111.50,1111.50,200,0
03/16/2005,17:35,1111.50,1111.50,1111.25,1111.25,4,1
03/16/2005,17:36,1111.50,1111.50,1111.50,1111.50,17,0
03/16/2005,17:39,1111.50,1111.50,1111.50,1111.50,4,0
03/16/2005,17:40,1111.75,1111.75,1111.75,1111.75,1,0
03/16/2005,17:41,1111.50,1111.50,1111.50,1111.50,0,5
03/16/2005,17:42,1111.50,1111.75,1111.50,1111.75,3,10
03/16/2005,17:43,1111.50,1111.50,1111.50,1111.50,0,1
03/16/2005,17:44,1111.50,1111.75,1111.50,1111.75,14,24
03/16/2005,17:45,1111.50,1111.50,1111.50,1111.50,0,16
03/16/2005,17:47,1111.50,1111.50,1111.50,1111.50,0,1
03/16/2005,17:51,1111.50,1111.75,1111.50,1111.75,1,1
03/16/2005,17:52,1111.75,1111.75,1111.75,1111.75,1,0
03/16/2005,17:56,1111.75,1111.75,1111.50,1111.50,2,1
03/16/2005,17:58,1111.50,1111.50,1111.50,1111.50,0,1
03/16/2005,17:59,1111.75,1111.75,1111.75,1111.75,4,0
03/16/2005,18:00,1111.50,1111.50,1111.50,1111.50,0,1
03/16/2005,18:01,1111.75,1111.75,1111.75,1111.75,120,0
03/16/2005,18:04,1111.75,1111.75,1111.75,1111.75,4,0
03/16/2005,18:05,1111.75,1111.75,1111.75,1111.75,5,0
03/16/2005,18:08,1111.75,1111.75,1111.50,1111.50,6,5
03/16/2005,18:09,1111.50,1111.50,1111.50,1111.50,0,1
03/16/2005,18:10,1111.75,1111.75,1111.75,1111.75,93,0
03/16/2005,18:11,1111.75,1111.75,1111.75,1111.75,5,0
03/16/2005,18:12,1111.50,1111.75,1111.50,1111.75,2,1
03/16/2005,18:13,1111.75,1112.00,1111.75,1111.75,2,2
03/16/2005,18:14,1111.50,1111.50,1111.25,1111.50,20,162
03/16/2005,18:15,1111.75,1111.75,1111.75,1111.75,7,0
03/16/2005,18:20,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,18:21,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,18:23,1111.75,1111.75,1111.75,1111.75,0,16
03/16/2005,18:24,1111.75,1111.75,1111.75,1111.75,0,2
03/16/2005,18:26,1111.75,1111.75,1111.75,1111.75,0,3
03/16/2005,18:27,1111.75,1111.75,1111.75,1111.75,0,7
03/16/2005,18:28,1111.75,1111.75,1111.75,1111.75,0,29
03/16/2005,18:29,1111.50,1111.50,1111.50,1111.50,0,1
03/16/2005,18:32,1111.50,1111.75,1111.50,1111.75,6,1
03/16/2005,18:33,1112.00,1112.00,1111.75,1111.75,14,4
03/16/2005,18:36,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,18:37,1111.75,1111.75,1111.75,1111.75,0,2
03/16/2005,18:40,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,18:42,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,18:43,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,18:44,1111.75,1111.75,1111.75,1111.75,0,3
03/16/2005,18:45,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,18:46,1111.75,1111.75,1111.50,1111.50,0,33
03/16/2005,18:47,1111.75,1111.75,1111.75,1111.75,57,0
03/16/2005,18:48,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,18:49,1111.75,1111.75,1111.75,1111.75,0,2
03/16/2005,18:50,1111.75,1111.75,1111.50,1111.75,4,8
03/16/2005,18:51,1111.75,1111.75,1111.75,1111.75,2,0
03/16/2005,18:52,1111.75,1111.75,1111.75,1111.75,5,0
03/16/2005,19:02,1112.00,1112.00,1112.00,1112.00,211,0
03/16/2005,19:03,1112.00,1112.00,1112.00,1112.00,32,0
03/16/2005,19:04,1112.00,1112.00,1111.75,1111.75,2,1
03/16/2005,19:05,1112.00,1112.00,1112.00,1112.00,5,0
03/16/2005,19:06,1111.75,1112.00,1111.75,1112.00,5,1
03/16/2005,19:07,1112.00,1112.00,1112.00,1112.00,16,0
03/16/2005,19:08,1111.75,1111.75,1111.75,1111.75,0,3
03/16/2005,19:09,1111.75,1111.75,1111.75,1111.75,0,35
03/16/2005,19:10,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,19:11,1111.75,1112.00,1111.75,1112.00,6,20
03/16/2005,19:13,1112.00,1112.00,1112.00,1112.00,5,0
03/16/2005,19:16,1112.00,1112.00,1112.00,1112.00,5,0
03/16/2005,19:17,1112.00,1112.00,1112.00,1112.00,12,0
03/16/2005,19:19,1112.00,1112.00,1112.00,1112.00,4,0
03/16/2005,19:20,1112.00,1112.00,1112.00,1112.00,24,0
03/16/2005,19:23,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,19:24,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,19:27,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,19:28,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,19:30,1112.00,1112.00,1112.00,1112.00,10,0
03/16/2005,19:33,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,19:38,1112.00,1112.00,1112.00,1112.00,20,0
03/16/2005,19:39,1112.00,1112.00,1112.00,1112.00,32,0
03/16/2005,19:40,1112.00,1112.00,1112.00,1112.00,5,0
03/16/2005,19:43,1112.00,1112.00,1112.00,1112.00,25,0
03/16/2005,19:44,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,19:46,1111.75,1111.75,1111.75,1111.75,0,2
03/16/2005,19:47,1111.75,1111.75,1111.75,1111.75,0,2
03/16/2005,19:51,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,19:56,1111.75,1111.75,1111.75,1111.75,0,5
03/16/2005,19:57,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,19:59,1111.75,1111.75,1111.75,1111.75,0,7
03/16/2005,20:00,1111.75,1111.75,1111.75,1111.75,0,24
03/16/2005,20:02,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,20:04,1111.75,1111.75,1111.50,1111.50,0,97
03/16/2005,20:08,1111.75,1111.75,1111.75,1111.75,132,0
03/16/2005,20:13,1111.75,1111.75,1111.75,1111.75,5,0
03/16/2005,20:14,1111.75,1111.75,1111.75,1111.75,2,0
03/16/2005,20:15,1111.75,1111.75,1111.75,1111.75,1,0
03/16/2005,20:16,1111.75,1111.75,1111.75,1111.75,1,0
03/16/2005,20:17,1111.75,1111.75,1111.75,1111.75,1,0
03/16/2005,20:18,1111.75,1111.75,1111.75,1111.75,12,0
03/16/2005,20:19,1111.75,1112.00,1111.75,1111.75,3,1
03/16/2005,20:20,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,20:22,1112.00,1112.00,1111.75,1111.75,1,5
03/16/2005,20:23,1111.75,1111.75,1111.75,1111.75,0,5
03/16/2005,20:24,1111.75,1111.75,1111.75,1111.75,0,4
03/16/2005,20:31,1111.75,1111.75,1111.50,1111.50,0,10
03/16/2005,20:36,1111.50,1111.50,1111.50,1111.50,0,1
03/16/2005,20:40,1111.50,1111.50,1111.50,1111.50,0,1
03/16/2005,20:43,1111.75,1112.00,1111.75,1112.00,10,0
03/16/2005,20:48,1111.75,1112.00,1111.75,1112.00,67,1
03/16/2005,20:49,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,20:50,1112.00,1112.00,1111.75,1112.00,22,5
03/16/2005,20:51,1112.00,1112.00,1112.00,1112.00,12,0
03/16/2005,20:52,1112.00,1112.00,1112.00,1112.00,2,0
03/16/2005,20:55,1112.00,1112.00,1112.00,1112.00,5,0
03/16/2005,20:56,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,20:57,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,21:01,1112.00,1112.00,1112.00,1112.00,2,0
03/16/2005,21:02,1112.25,1112.25,1112.25,1112.25,10,0
03/16/2005,21:04,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,21:05,1112.25,1112.25,1112.00,1112.00,30,3
03/16/2005,21:07,1112.00,1112.00,1111.75,1112.00,8,16
03/16/2005,21:08,1112.00,1112.00,1112.00,1112.00,10,0
03/16/2005,21:09,1112.25,1112.25,1112.25,1112.25,5,0
03/16/2005,21:11,1112.00,1112.00,1112.00,1112.00,0,7
03/16/2005,21:14,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,21:15,1112.25,1112.25,1112.00,1112.00,9,3
03/16/2005,21:18,1112.00,1112.00,1112.00,1112.00,0,5
03/16/2005,21:24,1112.00,1112.00,1112.00,1112.00,0,5
03/16/2005,21:25,1112.00,1112.00,1112.00,1112.00,0,42
03/16/2005,21:26,1112.00,1112.25,1112.00,1112.00,295,10
03/16/2005,21:27,1112.00,1112.00,1112.00,1112.00,0,5
03/16/2005,21:28,1112.25,1112.25,1112.25,1112.25,9,0
03/16/2005,21:29,1112.00,1112.00,1112.00,1112.00,0,2
03/16/2005,21:30,1112.00,1112.25,1112.00,1112.25,1,1
03/16/2005,21:36,1112.25,1112.25,1112.25,1112.25,10,0
03/16/2005,21:37,1112.25,1112.25,1112.25,1112.25,9,0
03/16/2005,21:39,1112.25,1112.25,1112.25,1112.25,2,0
03/16/2005,21:41,1112.00,1112.00,1112.00,1112.00,0,10
03/16/2005,21:43,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,21:45,1112.25,1112.25,1112.25,1112.25,5,0
03/16/2005,21:46,1112.00,1112.25,1112.00,1112.25,9,2
03/16/2005,21:50,1112.25,1112.25,1112.25,1112.25,20,0
03/16/2005,21:51,1112.25,1112.25,1112.25,1112.25,2,0
03/16/2005,21:53,1112.00,1112.00,1112.00,1112.00,0,4
03/16/2005,21:54,1112.00,1112.00,1112.00,1112.00,0,5
03/16/2005,21:55,1112.00,1112.00,1112.00,1112.00,0,2
03/16/2005,21:56,1112.00,1112.00,1112.00,1112.00,0,4
03/16/2005,21:58,1112.00,1112.00,1112.00,1112.00,0,38
03/16/2005,21:59,1112.00,1112.00,1112.00,1112.00,0,23
03/16/2005,22:02,1112.00,1112.00,1112.00,1112.00,0,5
03/16/2005,22:03,1111.75,1111.75,1111.75,1111.75,0,4
03/16/2005,22:04,1112.00,1112.00,1112.00,1112.00,5,0
03/16/2005,22:06,1112.00,1112.25,1112.00,1112.25,10,0
03/16/2005,22:08,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,22:10,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,22:11,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,22:12,1112.00,1112.00,1112.00,1112.00,0,2
03/16/2005,22:15,1112.00,1112.00,1112.00,1112.00,0,2
03/16/2005,22:16,1112.00,1112.00,1112.00,1112.00,0,35
03/16/2005,22:18,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,22:19,1112.00,1112.00,1112.00,1112.00,2,0
03/16/2005,22:21,1112.00,1112.00,1112.00,1112.00,6,0
03/16/2005,22:22,1112.00,1112.00,1112.00,1112.00,7,0
03/16/2005,22:28,1112.00,1112.00,1112.00,1112.00,1,0
03/16/2005,22:31,1112.00,1112.25,1112.00,1112.25,4,0
03/16/2005,22:33,1112.00,1112.00,1112.00,1112.00,0,4
03/16/2005,22:36,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,22:37,1112.25,1112.25,1112.00,1112.00,1,5
03/16/2005,22:38,1112.25,1112.25,1112.00,1112.00,2,10
03/16/2005,22:39,1112.00,1112.00,1111.75,1111.75,0,3
03/16/2005,22:40,1112.00,1112.00,1112.00,1112.00,3,0
03/16/2005,22:41,1112.00,1112.25,1112.00,1112.25,4,0
03/16/2005,22:46,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,22:49,1112.25,1112.25,1112.25,1112.25,2,0
03/16/2005,22:50,1112.25,1112.25,1112.25,1112.25,2,0
03/16/2005,22:51,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,22:53,1112.00,1112.00,1112.00,1112.00,0,10
03/16/2005,22:56,1112.00,1112.00,1112.00,1112.00,0,1
03/16/2005,23:00,1111.75,1111.75,1111.75,1111.75,0,2
03/16/2005,23:01,1112.00,1112.00,1112.00,1112.00,5,0
03/16/2005,23:08,1112.00,1112.00,1112.00,1112.00,2,0
03/16/2005,23:21,1112.00,1112.00,1112.00,1112.00,2,0
03/16/2005,23:24,1112.00,1112.00,1112.00,1112.00,15,0
03/16/2005,23:40,1111.75,1111.75,1111.75,1111.75,0,4
03/16/2005,23:41,1112.00,1112.00,1111.75,1111.75,2,6
03/16/2005,23:42,1111.75,1111.75,1111.75,1111.75,0,1
03/16/2005,23:43,1111.75,1111.75,1111.75,1111.75,0,20
03/16/2005,23:44,1111.50,1111.50,1111.50,1111.50,0,2
03/16/2005,23:46,1111.75,1111.75,1111.50,1111.50,2,3
03/16/2005,23:47,1111.75,1111.75,1111.75,1111.75,1,0
03/16/2005,23:50,1111.75,1111.75,1111.75,1111.75,2,0
03/16/2005,23:53,1111.50,1111.50,1111.50,1111.50,0,2
03/16/2005,23:55,1111.75,1111.75,1111.75,1111.75,20,0
03/16/2005,23:57,1111.75,1111.75,1111.75,1111.75,2,0
03/17/2005,00:05,1111.75,1111.75,1111.75,1111.75,1,0
03/17/2005,00:07,1111.75,1111.75,1111.75,1111.75,1,0
03/17/2005,00:10,1111.75,1111.75,1111.75,1111.75,3,0
03/17/2005,00:11,1111.75,1111.75,1111.75,1111.75,2,0
03/17/2005,00:12,1111.75,1111.75,1111.75,1111.75,4,0
03/17/2005,00:13,1111.75,1111.75,1111.75,1111.75,4,0
03/17/2005,00:15,1111.50,1111.75,1111.50,1111.75,1,5
03/17/2005,00:16,1111.50,1111.50,1111.50,1111.50,0,1
03/17/2005,00:17,1111.50,1111.75,1111.50,1111.75,9,110
03/17/2005,00:19,1111.75,1111.75,1111.50,1111.50,1,1
03/17/2005,00:22,1111.50,1111.50,1111.50,1111.50,0,5
03/17/2005,00:23,1111.50,1111.50,1111.50,1111.50,0,11
03/17/2005,00:27,1111.50,1111.50,1111.50,1111.50,0,1
03/17/2005,00:28,1111.50,1111.50,1111.50,1111.50,0,9
03/17/2005,00:29,1111.50,1111.50,1111.50,1111.50,0,1
03/17/2005,00:30,1111.25,1111.25,1111.25,1111.25,0,1
03/17/2005,00:31,1111.25,1111.25,1111.25,1111.25,0,3
03/17/2005,00:32,1111.25,1111.25,1111.25,1111.25,0,1
03/17/2005,00:33,1111.25,1111.25,1111.25,1111.25,0,1
03/17/2005,00:34,1111.50,1111.50,1111.50,1111.50,4,0
03/17/2005,00:35,1111.50,1111.50,1111.50,1111.50,5,0
03/17/2005,00:38,1111.25,1111.25,1111.25,1111.25,0,47
03/17/2005,00:39,1111.25,1111.25,1111.25,1111.25,0,2
03/17/2005,00:40,1111.00,1111.00,1111.00,1111.00,0,5
03/17/2005,00:45,1111.50,1111.50,1111.50,1111.50,11,0
03/17/2005,00:49,1111.50,1111.50,1111.50,1111.50,9,0
03/17/2005,00:51,1111.50,1111.50,1111.50,1111.50,55,0
03/17/2005,00:52,1111.25,1111.25,1111.25,1111.25,0,58
03/17/2005,00:53,1111.50,1111.50,1111.50,1111.50,48,0
03/17/2005,00:55,1111.25,1111.25,1111.25,1111.25,0,2
03/17/2005,01:00,1111.50,1111.50,1111.50,1111.50,16,0
03/17/2005,01:02,1111.25,1111.50,1111.25,1111.50,15,1
03/17/2005,01:03,1111.50,1111.50,1111.50,1111.50,22,0
03/17/2005,01:05,1111.50,1111.50,1111.50,1111.50,16,0
03/17/2005,01:06,1111.50,1111.50,1111.50,1111.50,16,0
03/17/2005,01:07,1111.50,1111.50,1111.50,1111.50,16,0
03/17/2005,01:08,1111.25,1111.25,1111.25,1111.25,0,53
03/17/2005,01:09,1111.25,1111.25,1111.00,1111.00,0,30
03/17/2005,01:10,1111.25,1111.25,1111.00,1111.00,5,6
03/17/2005,01:11,1111.00,1111.00,1111.00,1111.00,0,2
03/17/2005,01:12,1111.25,1111.25,1111.25,1111.25,1,0
03/17/2005,01:16,1111.25,1111.25,1111.25,1111.25,65,0
03/17/2005,01:18,1111.50,1111.50,1111.25,1111.25,11,2
03/17/2005,01:26,1111.50,1111.50,1111.50,1111.50,1,0
03/17/2005,01:27,1111.50,1111.50,1111.50,1111.50,3,0
03/17/2005,01:28,1111.25,1111.25,1111.25,1111.25,0,3
03/17/2005,01:29,1111.25,1111.25,1111.25,1111.25,0,2
03/17/2005,01:31,1111.50,1111.50,1111.50,1111.50,14,0
03/17/2005,01:32,1111.50,1111.50,1111.50,1111.50,6,0
03/17/2005,01:33,1111.50,1111.50,1111.50,1111.50,11,0
03/17/2005,01:34,1111.50,1111.50,1111.50,1111.50,9,0
03/17/2005,01:35,1111.75,1111.75,1111.75,1111.75,1,0
03/17/2005,01:36,1111.75,1111.75,1111.75,1111.75,1,0
03/17/2005,01:37,1111.75,1111.75,1111.75,1111.75,9,0
03/17/2005,01:38,1111.75,1111.75,1111.75,1111.75,1,0
03/17/2005,01:39,1111.75,1111.75,1111.50,1111.50,2,50
03/17/2005,01:40,1111.50,1111.75,1111.50,1111.75,2,3
03/17/2005,01:42,1111.50,1111.75,1111.50,1111.75,1,63
03/17/2005,01:43,1111.50,1111.50,1111.50,1111.50,0,5
03/17/2005,01:44,1111.50,1111.50,1111.50,1111.50,0,5
03/17/2005,01:45,1111.50,1111.50,1111.50,1111.50,0,1
03/17/2005,01:46,1111.50,1111.50,1111.50,1111.50,0,11
03/17/2005,01:47,1111.50,1111.50,1111.50,1111.50,0,10
03/17/2005,01:48,1111.50,1111.50,1111.50,1111.50,0,30
03/17/2005,01:49,1111.50,1111.50,1111.50,1111.50,0,3
03/17/2005,01:50,1111.50,1111.50,1111.50,1111.50,0,15
03/17/2005,01:52,1111.50,1111.50,1111.50,1111.50,0,1
03/17/2005,01:53,1111.50,1111.50,1111.50,1111.50,0,9
03/17/2005,01:55,1111.50,1111.50,1111.50,1111.50,0,56
03/17/2005,01:57,1111.50,1111.50,1111.50,1111.50,0,39
03/17/2005,01:58,1111.50,1111.75,1111.50,1111.75,1,5
03/17/2005,01:59,1111.50,1111.50,1111.50,1111.50,0,63
03/17/2005,02:00,1111.50,1111.50,1111.25,1111.50,4,11
03/17/2005,02:01,1111.25,1111.50,1111.25,1111.25,52,47
03/17/2005,02:02,1111.25,1111.50,1111.25,1111.50,46,4
03/17/2005,02:03,1111.75,1112.00,1111.75,1112.00,205,3
03/17/2005,02:04,1112.00,1112.25,1112.00,1112.25,362,1
03/17/2005,02:05,1112.50,1112.50,1112.25,1112.25,23,71
03/17/2005,02:06,1112.50,1112.50,1112.25,1112.25,9,33
03/17/2005,02:07,1112.25,1112.50,1112.25,1112.50,6,2
03/17/2005,02:08,1112.50,1112.75,1112.50,1112.50,412,2
03/17/2005,02:09,1112.75,1112.75,1112.75,1112.75,1,0
03/17/2005,02:10,1112.50,1112.50,1112.50,1112.50,0,163
03/17/2005,02:11,1112.50,1112.50,1112.50,1112.50,0,44
03/17/2005,02:12,1112.50,1112.75,1112.50,1112.50,1,45
03/17/2005,02:13,1112.50,1112.50,1112.50,1112.50,0,2
03/17/2005,02:14,1112.75,1113.00,1112.75,1113.00,208,0
03/17/2005,02:15,1113.00,1113.00,1112.75,1112.75,91,84
03/17/2005,02:16,1112.75,1112.75,1112.50,1112.75,42,16
03/17/2005,02:17,1112.75,1113.00,1112.50,1112.50,83,78
03/17/2005,02:19,1112.75,1112.75,1112.75,1112.75,1,0
03/17/2005,02:20,1112.75,1112.75,1112.50,1112.50,1,243
03/17/2005,02:21,1112.50,1112.50,1112.50,1112.50,0,1
03/17/2005,02:22,1112.25,1112.25,1112.25,1112.25,0,13
03/17/2005,02:23,1112.25,1112.50,1112.25,1112.25,1,133
03/17/2005,02:24,1112.25,1112.25,1112.25,1112.25,0,36
03/17/2005,02:25,1112.25,1112.25,1112.00,1112.00,0,9
03/17/2005,02:26,1112.00,1112.00,1112.00,1112.00,0,5
03/17/2005,02:27,1112.00,1112.25,1112.00,1112.25,16,7
03/17/2005,02:28,1112.25,1112.25,1112.25,1112.25,2,0
03/17/2005,02:29,1112.25,1112.50,1112.25,1112.50,7,0
03/17/2005,02:30,1112.25,1112.50,1112.25,1112.25,50,87
03/17/2005,02:31,1112.50,1112.50,1112.25,1112.25,27,22
03/17/2005,02:32,1112.25,1112.25,1112.00,1112.00,0,49
03/17/2005,02:33,1112.00,1112.00,1111.75,1112.00,1,122
03/17/2005,02:34,1112.00,1112.25,1112.00,1112.00,45,6
03/17/2005,02:35,1112.00,1112.00,1112.00,1112.00,0,20
03/17/2005,02:36,1112.00,1112.00,1112.00,1112.00,0,29
03/17/2005,02:37,1112.00,1112.00,1111.50,1111.50,2,53
03/17/2005,02:38,1111.75,1111.75,1111.25,1111.25,75,243
03/17/2005,02:39,1111.25,1111.25,1111.00,1111.00,89,36
03/17/2005,02:40,1111.25,1111.25,1111.00,1111.25,71,20
03/17/2005,02:41,1111.25,1111.50,1111.25,1111.50,54,6
03/17/2005,02:42,1111.50,1111.50,1111.50,1111.50,74,0
03/17/2005,02:43,1111.50,1111.50,1111.25,1111.50,53,3
03/17/2005,02:44,1111.50,1111.50,1111.50,1111.50,58,0
03/17/2005,02:45,1111.50,1111.50,1111.25,1111.25,120,65
03/17/2005,02:46,1111.25,1111.50,1111.00,1111.25,26,110
03/17/2005,02:47,1111.00,1111.25,1111.00,1111.25,35,5
03/17/2005,02:48,1111.25,1111.25,1111.00,1111.25,21,1
03/17/2005,02:49,1111.00,1111.25,1111.00,1111.25,10,20
03/17/2005,02:50,1111.25,1111.25,1111.25,1111.25,8,0
03/17/2005,02:52,1111.25,1111.25,1110.75,1110.75,37,201
03/17/2005,02:53,1111.00,1111.00,1110.75,1110.75,2,110
03/17/2005,02:54,1110.75,1111.00,1110.75,1111.00,70,1
03/17/2005,02:55,1110.75,1111.00,1110.75,1111.00,3,9
03/17/2005,02:56,1111.00,1111.25,1111.00,1111.25,159,0
03/17/2005,02:57,1111.25,1111.50,1111.25,1111.50,16,0
03/17/2005,02:58,1111.50,1111.50,1111.25,1111.25,1,35
03/17/2005,02:59,1111.25,1111.25,1111.25,1111.25,0,24
03/17/2005,03:00,1111.00,1111.25,1111.00,1111.00,3,25
03/17/2005,03:01,1111.25,1111.25,1111.00,1111.00,2,25
03/17/2005,03:02,1110.75,1111.00,1110.75,1111.00,37,5
03/17/2005,03:03,1110.75,1110.75,1110.75,1110.75,0,2
03/17/2005,03:04,1110.75,1111.00,1110.75,1111.00,58,2
03/17/2005,03:05,1111.00,1111.00,1111.00,1111.00,87,0
03/17/2005,03:06,1111.00,1111.00,1111.00,1111.00,77,0
03/17/2005,03:07,1111.00,1111.25,1111.00,1111.00,16,7
03/17/2005,03:08,1111.00,1111.25,1111.00,1111.25,28,78
03/17/2005,03:09,1111.00,1111.50,1111.00,1111.25,80,28
03/17/2005,03:10,1111.25,1111.25,1111.25,1111.25,0,79
03/17/2005,03:11,1111.25,1111.25,1111.25,1111.25,0,104
03/17/2005,03:12,1111.25,1111.25,1111.25,1111.25,0,14
03/17/2005,03:13,1111.25,1111.25,1111.00,1111.00,0,35
03/17/2005,03:14,1111.00,1111.00,1111.00,1111.00,0,114
03/17/2005,03:15,1111.00,1111.00,1111.00,1111.00,0,10
03/17/2005,03:16,1111.00,1111.00,1110.75,1111.00,36,10
03/17/2005,03:18,1111.25,1111.25,1111.25,1111.25,20,0
03/17/2005,03:19,1111.25,1111.25,1111.25,1111.25,7,0
03/17/2005,03:20,1111.25,1111.25,1111.00,1111.00,15,15
03/17/2005,03:21,1111.00,1111.00,1111.00,1111.00,0,23
03/17/2005,03:23,1111.25,1111.25,1111.00,1111.00,8,14
03/17/2005,03:24,1111.25,1111.25,1111.25,1111.25,1,0
03/17/2005,03:25,1111.25,1111.25,1111.00,1111.00,5,17
03/17/2005,03:26,1111.00,1111.25,1111.00,1111.00,1,49
03/17/2005,03:27,1110.75,1111.00,1110.75,1111.00,17,1
03/17/2005,03:29,1111.00,1111.00,1111.00,1111.00,28,0
03/17/2005,03:30,1111.00,1111.00,1110.75,1111.00,36,5
03/17/2005,03:31,1111.00,1111.00,1111.00,1111.00,48,0
03/17/2005,03:32,1111.00,1111.00,1110.75,1111.00,20,5
03/17/2005,03:33,1111.00,1111.25,1110.75,1111.25,72,5
03/17/2005,03:34,1111.25,1111.25,1111.25,1111.25,7,0
03/17/2005,03:35,1111.50,1111.50,1111.25,1111.25,2,4
03/17/2005,03:36,1111.50,1111.50,1111.50,1111.50,92,0
03/17/2005,03:37,1111.50,1111.75,1111.50,1111.50,4,62
03/17/2005,03:38,1111.75,1111.75,1111.75,1111.75,26,0
03/17/2005,03:39,1111.75,1112.00,1111.75,1112.00,10,0
03/17/2005,03:40,1111.75,1112.25,1111.75,1112.25,297,6
03/17/2005,03:41,1112.25,1112.25,1112.00,1112.25,233,116
03/17/2005,03:42,1112.25,1112.25,1112.25,1112.25,10,0
03/17/2005,03:43,1112.25,1112.25,1112.00,1112.25,61,10
03/17/2005,03:44,1112.25,1112.50,1112.25,1112.50,302,5
03/17/2005,03:45,1112.25,1112.25,1112.25,1112.25,0,1
03/17/2005,03:46,1112.25,1112.25,1112.25,1112.25,0,7
03/17/2005,03:48,1112.50,1112.50,1112.50,1112.50,37,0
03/17/2005,03:50,1112.25,1112.50,1112.00,1112.25,16,66
03/17/2005,03:51,1112.25,1112.25,1112.25,1112.25,31,0
03/17/2005,03:52,1112.25,1112.50,1112.25,1112.25,4,40
03/17/2005,03:53,1112.25,1112.50,1112.25,1112.25,129,11
03/17/2005,03:54,1112.50,1112.50,1112.50,1112.50,25,0
03/17/2005,03:55,1112.50,1112.50,1112.50,1112.50,29,0
03/17/2005,03:56,1112.50,1112.50,1112.50,1112.50,56,0
03/17/2005,03:57,1112.50,1112.75,1112.50,1112.75,272,0
03/17/2005,03:58,1112.75,1112.75,1112.75,1112.75,20,0
03/17/2005,03:59,1112.75,1112.75,1112.75,1112.75,22,0
03/17/2005,04:00,1112.50,1112.50,1112.50,1112.50,0,49
03/17/2005,04:01,1112.50,1112.50,1112.50,1112.50,0,13
03/17/2005,04:02,1112.50,1112.50,1112.50,1112.50,0,43
03/17/2005,04:03,1112.50,1112.50,1112.50,1112.50,0,2
03/17/2005,04:04,1112.50,1112.50,1112.50,1112.50,0,16
03/17/2005,04:05,1112.50,1112.50,1112.50,1112.50,0,2
03/17/2005,04:06,1112.50,1112.50,1112.50,1112.50,0,20
03/17/2005,04:07,1112.75,1112.75,1112.50,1112.50,36,1
03/17/2005,04:08,1112.50,1112.50,1112.50,1112.50,0,1
03/17/2005,04:10,1112.50,1112.75,1112.50,1112.75,15,12
03/17/2005,04:11,1112.75,1112.75,1112.50,1112.50,30,17
03/17/2005,04:12,1112.50,1112.50,1112.50,1112.50,0,1
03/17/2005,04:14,1112.75,1112.75,1112.50,1112.50,3,3
03/17/2005,04:15,1112.50,1112.50,1112.50,1112.50,0,1
03/17/2005,04:16,1112.75,1112.75,1112.75,1112.75,131,0
03/17/2005,04:17,1112.75,1112.75,1112.75,1112.75,15,0
03/17/2005,04:18,1112.75,1113.00,1112.75,1113.00,16,0
03/17/2005,04:20,1113.00,1113.00,1113.00,1113.00,35,0
03/17/2005,04:21,1113.00,1113.00,1112.75,1112.75,9,4
03/17/2005,04:22,1113.00,1113.00,1112.75,1112.75,5,2
03/17/2005,04:23,1112.75,1112.75,1112.75,1112.75,0,7
03/17/2005,04:26,1113.00,1113.00,1113.00,1113.00,10,0
03/17/2005,04:27,1112.75,1112.75,1112.75,1112.75,0,1
03/17/2005,04:28,1112.75,1113.25,1112.75,1113.25,111,1
03/17/2005,04:29,1113.00,1113.00,1113.00,1113.00,0,182
03/17/2005,04:30,1113.00,1113.00,1112.75,1113.00,14,46
03/17/2005,04:33,1112.75,1113.00,1112.75,1113.00,4,5
03/17/2005,04:34,1112.75,1112.75,1112.75,1112.75,0,2
03/17/2005,04:35,1112.75,1113.00,1112.75,1113.00,85,6
03/17/2005,04:36,1113.25,1113.25,1113.00,1113.25,233,101
03/17/2005,04:37,1113.25,1113.25,1113.25,1113.25,100,0
03/17/2005,04:38,1113.25,1113.50,1113.25,1113.25,172,16
03/17/2005,04:39,1113.25,1113.50,1113.25,1113.25,10,59
03/17/2005,04:40,1113.00,1113.25,1113.00,1113.25,38,2
03/17/2005,04:41,1113.25,1113.25,1112.75,1112.75,8,45
03/17/2005,04:42,1112.75,1112.75,1112.75,1112.75,0,1
03/17/2005,04:43,1113.00,1113.00,1113.00,1113.00,22,0
03/17/2005,04:44,1113.00,1113.00,1112.75,1112.75,19,2
03/17/2005,04:45,1113.00,1113.00,1113.00,1113.00,4,0
03/17/2005,04:46,1113.25,1113.25,1113.00,1113.25,65,3
03/17/2005,04:47,1113.00,1113.00,1113.00,1113.00,0,4
03/17/2005,04:48,1113.00,1113.00,1113.00,1113.00,0,1
03/17/2005,04:49,1113.25,1113.25,1113.25,1113.25,59,0
03/17/2005,04:50,1113.00,1113.00,1113.00,1113.00,0,61
03/17/2005,04:51,1113.00,1113.25,1113.00,1113.25,49,11
03/17/2005,04:53,1113.25,1113.25,1113.00,1113.00,116,4
03/17/2005,04:54,1113.25,1113.25,1113.25,1113.25,27,0
03/17/2005,04:57,1113.25,1113.25,1113.25,1113.25,31,0
03/17/2005,04:58,1113.25,1113.25,1113.25,1113.25,2,0
03/17/2005,04:59,1113.00,1113.25,1113.00,1113.25,45,27
03/17/2005,05:00,1113.25,1113.25,1113.25,1113.25,8,0
03/17/2005,05:01,1113.25,1113.25,1113.25,1113.25,6,0
03/17/2005,05:02,1113.50,1113.50,1113.25,1113.25,7,6
03/17/2005,05:03,1113.25,1113.25,1113.00,1113.25,1,29
03/17/2005,05:05,1113.00,1113.00,1113.00,1113.00,0,73
03/17/2005,05:06,1113.25,1113.25,1113.25,1113.25,6,0
03/17/2005,05:09,1113.00,1113.00,1112.75,1112.75,0,52
03/17/2005,05:10,1113.00,1113.00,1113.00,1113.00,56,0
03/17/2005,05:12,1112.75,1112.75,1112.75,1112.75,0,5
03/17/2005,05:13,1112.75,1112.75,1112.50,1112.50,0,90
03/17/2005,05:14,1112.75,1112.75,1112.50,1112.50,50,3
03/17/2005,05:15,1112.50,1112.50,1112.50,1112.50,0,7
03/17/2005,05:16,1112.50,1112.50,1112.25,1112.50,199,235
03/17/2005,05:17,1112.50,1112.50,1112.50,1112.50,96,0
03/17/2005,05:18,1112.50,1112.50,1112.50,1112.50,7,0
03/17/2005,05:19,1112.75,1112.75,1112.50,1112.75,110,10
03/17/2005,05:20,1112.75,1112.75,1112.75,1112.75,48,0
03/17/2005,05:21,1112.75,1112.75,1112.75,1112.75,1,0
03/17/2005,05:22,1112.75,1112.75,1112.75,1112.75,6,0
03/17/2005,05:23,1112.75,1112.75,1112.75,1112.75,3,0
03/17/2005,05:24,1112.75,1112.75,1112.75,1112.75,11,0
03/17/2005,05:25,1112.75,1112.75,1112.75,1112.75,2,0
03/17/2005,05:26,1112.75,1112.75,1112.75,1112.75,1,0
03/17/2005,05:27,1112.75,1112.75,1112.75,1112.75,10,0
03/17/2005,05:28,1112.50,1112.50,1112.25,1112.25,0,302
03/17/2005,05:29,1112.25,1112.25,1112.25,1112.25,0,86
03/17/2005,05:30,1112.50,1112.50,1112.00,1112.25,7,126
03/17/2005,05:31,1112.25,1112.25,1112.00,1112.00,20,5
03/17/2005,05:32,1112.00,1112.00,1111.50,1111.75,113,402
03/17/2005,05:33,1111.50,1111.75,1111.25,1111.50,86,285
03/17/2005,05:34,1111.50,1111.50,1111.25,1111.50,34,78
03/17/2005,05:35,1111.50,1111.50,1110.75,1111.00,40,459
03/17/2005,05:36,1111.00,1111.50,1111.00,1111.25,124,81
03/17/2005,05:37,1111.25,1111.25,1111.25,1111.25,0,33
03/17/2005,05:38,1111.25,1111.25,1111.25,1111.25,0,126
03/17/2005,05:39,1111.25,1111.25,1111.00,1111.25,3,61
03/17/2005,05:40,1111.25,1111.25,1111.25,1111.25,22,0
03/17/2005,05:41,1111.25,1111.25,1111.25,1111.25,52,0
03/17/2005,05:42,1111.25,1111.25,1111.25,1111.25,17,0
03/17/2005,05:43,1111.25,1111.25,1111.25,1111.25,21,0
03/17/2005,05:44,1111.00,1111.25,1111.00,1111.25,146,100
03/17/2005,05:45,1111.25,1111.25,1111.00,1111.25,57,67
03/17/2005,05:46,1111.25,1111.25,1110.75,1111.00,28,231
03/17/2005,05:47,1111.00,1111.00,1110.50,1110.75,51,373
03/17/2005,05:48,1110.75,1110.75,1110.50,1110.50,58,119
03/17/2005,05:49,1110.50,1110.50,1110.25,1110.25,50,483
03/17/2005,05:50,1110.25,1110.50,1110.25,1110.25,2,160
03/17/2005,05:52,1110.50,1110.50,1110.50,1110.50,414,0
03/17/2005,05:53,1110.50,1110.50,1110.25,1110.50,21,1
03/17/2005,05:54,1110.50,1110.50,1110.50,1110.50,2,0
03/17/2005,05:55,1110.50,1110.50,1110.50,1110.50,102,0
03/17/2005,05:56,1110.50,1110.50,1110.50,1110.50,4,0
03/17/2005,05:57,1110.75,1110.75,1110.75,1110.75,89,0
03/17/2005,05:58,1110.75,1111.00,1110.75,1111.00,8,0
03/17/2005,05:59,1111.00,1111.25,1110.75,1111.25,379,7
03/17/2005,06:00,1111.50,1111.50,1111.50,1111.50,174,0
03/17/2005,06:01,1111.75,1111.75,1111.50,1111.50,56,51
03/17/2005,06:02,1111.50,1111.50,1111.50,1111.50,0,12
03/17/2005,06:03,1111.50,1111.50,1111.50,1111.50,0,103
03/17/2005,06:04,1111.50,1111.50,1111.25,1111.25,0,284
03/17/2005,06:05,1111.25,1111.25,1111.00,1111.00,1,38
03/17/2005,06:06,1111.00,1111.00,1111.00,1111.00,0,54
03/17/2005,06:07,1111.25,1111.25,1111.00,1111.00,1,111
03/17/2005,06:08,1111.00,1111.00,1110.75,1110.75,0,25
03/17/2005,06:09,1110.75,1111.00,1110.75,1110.75,14,110
03/17/2005,06:10,1110.75,1110.75,1110.50,1110.50,0,49
03/17/2005,06:11,1110.75,1110.75,1110.50,1110.50,2,298
03/17/2005,06:12,1110.25,1110.25,1110.00,1110.00,95,212
03/17/2005,06:13,1110.25,1110.50,1110.00,1110.00,68,44
03/17/2005,06:14,1110.25,1110.50,1110.00,1110.25,71,43
03/17/2005,06:15,1110.25,1110.25,1110.25,1110.25,89,0
03/17/2005,06:16,1110.25,1110.25,1110.00,1110.00,67,40
03/17/2005,06:17,1110.00,1110.25,1110.00,1110.00,57,115
03/17/2005,06:18,1110.00,1110.00,1109.75,1110.00,107,351
03/17/2005,06:19,1110.00,1110.00,1110.00,1110.00,5,0
03/17/2005,06:20,1110.00,1110.00,1109.75,1109.75,14,26
03/17/2005,06:21,1110.00,1110.00,1110.00,1110.00,11,0
03/17/2005,06:22,1110.00,1110.25,1110.00,1110.00,5,129
03/17/2005,06:23,1110.00,1110.00,1109.75,1110.00,9,20
03/17/2005,06:24,1109.75,1110.00,1109.75,1110.00,167,10
03/17/2005,06:25,1110.00,1110.00,1110.00,1110.00,64,0
03/17/2005,06:26,1110.00,1110.25,1110.00,1110.25,7,1
03/17/2005,06:27,1110.00,1110.00,1110.00,1110.00,0,53
03/17/2005,06:28,1110.00,1110.00,1110.00,1110.00,0,21
03/17/2005,06:29,1110.00,1110.25,1110.00,1110.25,16,5
03/17/2005,06:30,1110.25,1110.25,1110.25,1110.25,132,0
03/17/2005,06:31,1110.25,1110.25,1110.25,1110.25,117,0
03/17/2005,06:32,1110.25,1110.25,1110.25,1110.25,23,0
03/17/2005,06:33,1110.25,1110.25,1110.00,1110.00,1,1
03/17/2005,06:34,1110.00,1110.25,1110.00,1110.25,92,3
03/17/2005,06:35,1110.25,1110.25,1110.25,1110.25,24,0
03/17/2005,06:36,1110.00,1110.25,1110.00,1110.00,1,217
03/17/2005,06:37,1110.00,1110.00,1109.75,1110.00,2,14
03/17/2005,06:38,1110.00,1110.00,1109.50,1109.75,63,251
03/17/2005,06:39,1109.75,1109.75,1109.50,1109.75,143,19
03/17/2005,06:40,1109.75,1109.75,1109.75,1109.75,109,0
03/17/2005,06:41,1109.75,1109.75,1109.75,1109.75,139,0
03/17/2005,06:42,1109.75,1109.75,1109.75,1109.75,6,0
03/17/2005,06:43,1109.75,1110.00,1109.75,1110.00,147,0
03/17/2005,06:44,1110.25,1110.25,1110.25,1110.25,129,0
03/17/2005,06:45,1110.25,1110.50,1110.25,1110.25,65,10
03/17/2005,06:46,1110.25,1110.25,1110.25,1110.25,0,46
03/17/2005,06:47,1110.25,1110.25,1110.25,1110.25,0,108
03/17/2005,06:48,1110.25,1110.25,1110.25,1110.25,0,66
03/17/2005,06:49,1110.25,1110.25,1110.25,1110.25,0,4
03/17/2005,06:50,1110.25,1110.75,1110.25,1110.50,209,31
03/17/2005,06:51,1110.50,1111.00,1110.50,1110.50,229,102
03/17/2005,06:52,1110.50,1111.00,1110.50,1110.75,51,29
03/17/2005,06:53,1110.75,1110.75,1110.75,1110.75,0,2
03/17/2005,06:54,1110.75,1111.00,1110.50,1110.75,80,148
03/17/2005,06:55,1110.75,1110.75,1110.50,1110.75,22,48
03/17/2005,06:56,1110.75,1111.00,1110.75,1110.75,21,75
03/17/2005,06:57,1110.75,1110.75,1110.50,1110.75,127,4
03/17/2005,06:58,1110.75,1110.75,1110.75,1110.75,6,0
03/17/2005,06:59,1110.75,1110.75,1110.75,1110.75,1,0
03/17/2005,07:00,1110.50,1110.50,1110.50,1110.50,0,117
03/17/2005,07:01,1110.50,1110.50,1110.00,1110.00,3,159
03/17/2005,07:02,1110.25,1110.25,1109.75,1110.25,61,65
03/17/2005,07:03,1110.00,1110.25,1110.00,1110.25,2,67
03/17/2005,07:04,1110.25,1110.25,1110.00,1110.25,224,6
03/17/2005,07:05,1110.25,1110.50,1110.00,1110.50,15,1
03/17/2005,07:06,1110.25,1110.25,1110.25,1110.25,0,9
03/17/2005,07:07,1110.25,1110.75,1110.25,1110.50,388,201
03/17/2005,07:08,1110.75,1111.00,1110.75,1110.75,146,13
03/17/2005,07:09,1110.50,1110.75,1110.50,1110.75,28,97
03/17/2005,07:10,1110.50,1110.50,1110.50,1110.50,0,88
03/17/2005,07:11,1110.50,1110.50,1110.50,1110.50,0,124
03/17/2005,07:12,1110.50,1110.50,1110.50,1110.50,0,5
03/17/2005,07:13,1110.50,1110.75,1110.50,1110.75,1,72
03/17/2005,07:14,1110.50,1110.75,1110.50,1110.50,5,2
03/17/2005,07:15,1110.50,1110.50,1110.50,1110.50,0,3
03/17/2005,07:16,1110.75,1110.75,1110.75,1110.75,42,0
03/17/2005,07:17,1110.50,1110.50,1110.50,1110.50,0,109
03/17/2005,07:18,1110.50,1110.50,1110.50,1110.50,0,13
03/17/2005,07:19,1110.50,1110.75,1110.25,1110.50,26,133
03/17/2005,07:20,1110.50,1110.50,1110.50,1110.50,0,50
03/17/2005,07:21,1110.50,1110.75,1110.50,1110.50,1,64
03/17/2005,07:22,1110.75,1110.75,1110.50,1110.75,162,30
03/17/2005,07:23,1110.75,1111.25,1110.75,1111.00,350,288
03/17/2005,07:24,1111.00,1111.50,1111.00,1111.50,610,83
03/17/2005,07:25,1111.50,1111.75,1111.25,1111.75,397,35
03/17/2005,07:26,1111.75,1112.00,1111.75,1111.75,89,166
03/17/2005,07:27,1112.00,1112.25,1111.75,1112.00,330,43
03/17/2005,07:28,1112.00,1112.25,1112.00,1112.00,87,12
03/17/2005,07:29,1112.25,1112.25,1111.25,1111.50,70,310
03/17/2005,07:30,1111.50,1111.50,1111.00,1111.00,83,175
03/17/2005,07:31,1111.25,1111.75,1111.00,1111.50,238,15
03/17/2005,07:32,1111.50,1111.50,1111.00,1111.25,198,65
03/17/2005,07:33,1111.25,1111.50,1111.25,1111.25,1,195
03/17/2005,07:34,1111.25,1111.25,1111.00,1111.25,59,58
03/17/2005,07:35,1111.50,1111.50,1111.25,1111.25,2,7
03/17/2005,07:36,1111.25,1111.50,1111.25,1111.25,25,96
03/17/2005,07:37,1111.25,1111.50,1111.25,1111.25,2,83
03/17/2005,07:38,1111.50,1111.50,1111.00,1111.00,1,33
03/17/2005,07:39,1111.00,1111.50,1111.00,1111.50,67,2
03/17/2005,07:40,1111.25,1111.50,1111.25,1111.25,1,26
03/17/2005,07:41,1111.25,1111.75,1111.25,1111.75,171,75
03/17/2005,07:42,1111.50,1112.00,1111.50,1111.75,197,82
03/17/2005,07:43,1112.00,1112.00,1111.75,1111.75,2,230
03/17/2005,07:44,1111.75,1111.75,1111.25,1111.75,24,299
03/17/2005,07:45,1111.50,1111.75,1111.50,1111.75,7,29
03/17/2005,07:46,1111.75,1111.75,1111.50,1111.50,3,59
03/17/2005,07:47,1111.50,1111.75,1111.50,1111.75,1,143
03/17/2005,07:48,1111.75,1111.75,1111.75,1111.75,1,0
03/17/2005,07:49,1111.75,1111.75,1111.75,1111.75,3,0
03/17/2005,07:50,1111.50,1111.50,1111.50,1111.50,0,60
03/17/2005,07:51,1111.50,1111.75,1111.50,1111.50,1,13
03/17/2005,07:52,1111.50,1111.75,1111.50,1111.50,6,13
03/17/2005,07:53,1111.50,1111.75,1111.50,1111.75,175,6
03/17/2005,07:54,1111.75,1111.75,1111.75,1111.75,55,0
03/17/2005,07:55,1112.00,1112.00,1111.75,1111.75,50,16
03/17/2005,07:56,1112.00,1112.00,1111.75,1111.75,18,11
03/17/2005,07:57,1111.75,1111.75,1111.50,1111.50,0,267
03/17/2005,07:58,1111.50,1111.75,1111.25,1111.75,44,36
03/17/2005,07:59,1111.50,1111.50,1111.50,1111.50,0,2
03/17/2005,08:00,1111.50,1112.00,1111.50,1112.00,189,26
03/17/2005,08:01,1112.00,1112.00,1111.75,1112.00,252,2
03/17/2005,08:02,1112.00,1112.00,1112.00,1112.00,44,0
03/17/2005,08:03,1111.75,1112.00,1111.75,1111.75,2,30
03/17/2005,08:04,1111.75,1112.25,1111.75,1112.25,389,1
03/17/2005,08:05,1112.25,1112.50,1112.25,1112.25,38,14
03/17/2005,08:06,1112.50,1112.50,1112.25,1112.25,421,12
03/17/2005,08:07,1112.50,1112.50,1112.25,1112.25,659,10
03/17/2005,08:08,1112.25,1112.25,1112.00,1112.25,51,88
03/17/2005,08:09,1112.25,1112.25,1112.00,1112.00,6,16
03/17/2005,08:10,1112.00,1112.25,1112.00,1112.25,174,9
03/17/2005,08:11,1112.25,1112.25,1112.25,1112.25,16,0
03/17/2005,08:12,1112.00,1112.25,1112.00,1112.00,17,8
03/17/2005,08:13,1112.00,1112.25,1112.00,1112.25,145,1
03/17/2005,08:14,1112.50,1112.50,1112.25,1112.25,15,20
03/17/2005,08:15,1112.25,1112.25,1112.00,1112.25,3,110
03/17/2005,08:16,1112.00,1112.25,1112.00,1112.00,4,4
03/17/2005,08:17,1112.25,1112.25,1112.00,1112.25,11,6
03/17/2005,08:18,1112.25,1112.25,1111.75,1112.00,48,148
03/17/2005,08:19,1111.75,1112.00,1111.75,1112.00,150,8
03/17/2005,08:20,1112.00,1112.00,1111.75,1111.75,385,3
03/17/2005,08:21,1111.75,1112.25,1111.75,1112.25,226,90
03/17/2005,08:22,1112.25,1112.25,1112.00,1112.25,30,2
03/17/2005,08:23,1112.25,1112.25,1112.25,1112.25,5,0
03/17/2005,08:24,1112.00,1112.25,1112.00,1112.25,342,3
03/17/2005,08:25,1112.25,1112.25,1112.25,1112.25,216,0
03/17/2005,08:26,1112.25,1112.75,1112.25,1112.50,698,83
03/17/2005,08:27,1112.50,1112.50,1112.00,1112.25,127,221
03/17/2005,08:28,1112.50,1112.50,1112.00,1112.25,123,108
03/17/2005,08:29,1112.25,1112.50,1112.00,1112.25,432,9
03/17/2005,08:30,1112.50,1112.50,1112.00,1112.25,316,471
03/17/2005,08:31,1112.50,1113.00,1112.00,1112.75,3683,1747
03/17/2005,08:32,1112.75,1113.00,1112.50,1112.75,1536,924
03/17/2005,08:33,1112.75,1113.00,1112.50,1112.50,433,1756
03/17/2005,08:34,1112.50,1112.75,1112.25,1112.50,576,1536
03/17/2005,08:35,1112.25,1113.00,1112.00,1112.75,1536,1409
03/17/2005,08:36,1113.00,1113.00,1112.50,1112.75,602,876
03/17/2005,08:37,1112.75,1113.25,1112.50,1112.50,1706,1195
03/17/2005,08:38,1112.50,1112.75,1112.00,1112.00,798,1885
03/17/2005,08:39,1112.25,1112.50,1111.75,1112.25,1027,1581
03/17/2005,08:40,1112.25,1112.75,1112.00,1112.50,1018,1101
03/17/2005,08:41,1112.50,1113.00,1112.00,1112.25,492,1401
03/17/2005,08:42,1112.25,1112.25,1111.50,1111.50,480,1727
03/17/2005,08:43,1111.50,1111.75,1111.00,1111.50,1448,3191
03/17/2005,08:44,1111.25,1111.75,1111.25,1111.25,744,1457
03/17/2005,08:45,1111.25,1112.00,1111.25,1111.75,1610,765
03/17/2005,08:46,1111.50,1111.75,1111.00,1111.00,1055,2830
03/17/2005,08:47,1111.25,1112.00,1111.00,1112.00,2020,408
03/17/2005,08:48,1112.00,1112.00,1111.25,1111.50,497,1228
03/17/2005,08:49,1111.50,1112.25,1111.25,1112.00,2113,802
03/17/2005,08:50,1112.00,1112.25,1111.25,1111.50,1224,1452
03/17/2005,08:51,1111.50,1112.00,1111.25,1112.00,978,365
03/17/2005,08:52,1112.00,1112.00,1111.50,1112.00,370,492
03/17/2005,08:53,1111.75,1112.00,1111.00,1111.00,401,1448
03/17/2005,08:54,1111.25,1111.50,1110.75,1111.00,869,2061
03/17/2005,08:55,1111.25,1111.25,1110.50,1110.50,783,2377
03/17/2005,08:56,1110.50,1110.75,1110.25,1110.75,606,1188
03/17/2005,08:57,1110.50,1111.00,1110.25,1110.25,1021,988
03/17/2005,08:58,1110.50,1110.50,1109.75,1110.25,1630,2600
03/17/2005,08:59,1110.00,1110.25,1109.75,1110.00,1233,2751
03/17/2005,09:00,1109.75,1110.00,1109.50,1109.75,1210,1447
03/17/2005,09:01,1110.00,1110.75,1109.75,1110.50,2511,419
03/17/2005,09:02,1110.50,1110.75,1109.50,1109.50,461,3268
03/17/2005,09:03,1109.50,1109.75,1108.75,1109.00,984,5283
03/17/2005,09:04,1109.00,1110.00,1109.00,1109.75,3201,1725
03/17/2005,09:05,1109.75,1110.50,1109.50,1110.50,1909,546
03/17/2005,09:06,1110.25,1110.75,1110.25,1110.75,1172,566
03/17/2005,09:07,1110.75,1111.50,1110.50,1111.25,5161,1839
03/17/2005,09:08,1111.25,1111.50,1111.00,1111.00,419,1440
03/17/2005,09:09,1111.00,1111.00,1110.75,1111.00,1181,1452
03/17/2005,09:10,1111.00,1111.50,1110.75,1111.25,825,1867
03/17/2005,09:11,1111.00,1111.50,1110.75,1111.00,587,996
03/17/2005,09:12,1111.00,1111.00,1110.25,1110.50,584,1406
03/17/2005,09:13,1110.50,1111.00,1110.50,1110.75,454,230
03/17/2005,09:14,1110.75,1111.00,1110.50,1110.50,522,798
03/17/2005,09:15,1110.50,1110.75,1110.00,1110.00,159,1069
03/17/2005,09:16,1110.25,1110.75,1110.00,1110.25,2079,697
03/17/2005,09:17,1110.50,1110.75,1110.00,1110.50,1012,743
03/17/2005,09:18,1110.75,1111.00,1110.50,1111.00,743,323
03/17/2005,09:19,1111.00,1111.25,1110.75,1111.00,1098,489
03/17/2005,09:20,1111.00,1111.50,1111.00,1111.25,824,163
03/17/2005,09:21,1111.25,1111.25,1111.00,1111.25,627,133
03/17/2005,09:22,1111.00,1111.25,1110.50,1111.25,751,1031
03/17/2005,09:23,1111.00,1112.00,1111.00,1111.75,3126,1076
03/17/2005,09:24,1111.75,1112.50,1111.75,1112.00,2353,1059
03/17/2005,09:25,1112.00,1112.50,1112.00,1112.00,1243,781
03/17/2005,09:26,1112.00,1112.50,1112.00,1112.25,1173,320
03/17/2005,09:27,1112.50,1112.50,1112.00,1112.25,653,510
03/17/2005,09:28,1112.25,1112.50,1112.00,1112.50,1712,972
03/17/2005,09:29,1112.50,1113.00,1112.25,1113.00,1392,1308
03/17/2005,09:30,1112.75,1113.00,1112.50,1112.50,520,792
03/17/2005,09:31,1112.50,1113.00,1112.25,1113.00,1093,1204
03/17/2005,09:32,1113.00,1113.25,1112.75,1113.00,1424,1418
03/17/2005,09:33,1113.00,1113.25,1112.50,1112.75,1377,1266
03/17/2005,09:34,1112.75,1112.75,1112.25,1112.25,115,747
03/17/2005,09:35,1112.25,1113.00,1112.25,1113.00,888,459
03/17/2005,09:36,1113.00,1113.00,1112.25,1112.50,799,1030
03/17/2005,09:37,1112.75,1113.00,1112.50,1112.75,999,603
03/17/2005,09:38,1112.75,1113.00,1112.25,1112.25,198,822
03/17/2005,09:39,1112.50,1112.50,1111.75,1112.00,298,2013
03/17/2005,09:40,1111.75,1112.25,1111.50,1112.25,1163,954
03/17/2005,09:41,1112.50,1112.50,1111.25,1111.50,672,3066
03/17/2005,09:42,1111.50,1111.75,1111.25,1111.50,496,1273
03/17/2005,09:43,1111.50,1111.75,1111.00,1111.50,956,1235
03/17/2005,09:44,1111.50,1112.00,1111.25,1112.00,1214,111
03/17/2005,09:45,1111.75,1112.00,1111.75,1111.75,37,441
03/17/2005,09:46,1111.75,1111.75,1111.00,1111.00,640,1394
03/17/2005,09:47,1111.00,1111.50,1111.00,1111.25,454,1053
03/17/2005,09:48,1111.25,1111.75,1111.25,1111.50,439,80
03/17/2005,09:49,1111.50,1112.00,1111.50,1111.75,491,175
03/17/2005,09:50,1111.75,1112.25,1111.75,1112.00,502,178
03/17/2005,09:51,1112.00,1112.25,1112.00,1112.25,860,339
03/17/2005,09:52,1112.25,1112.50,1111.50,1112.00,821,1556
03/17/2005,09:53,1111.75,1112.00,1111.75,1112.00,929,64
03/17/2005,09:54,1112.25,1112.75,1112.00,1112.50,1119,801
03/17/2005,09:55,1112.50,1112.75,1112.25,1112.25,456,895
03/17/2005,09:56,1112.25,1113.25,1112.25,1113.25,2142,612
03/17/2005,09:57,1113.00,1114.00,1113.00,1113.50,5673,3247
03/17/2005,09:58,1113.75,1114.25,1113.50,1114.00,2685,1965
03/17/2005,09:59,1113.75,1114.25,1113.75,1114.00,2719,1367
03/17/2005,10:00,1114.25,1114.50,1114.00,1114.00,1862,1455
03/17/2005,10:01,1114.25,1114.50,1114.00,1114.00,1313,599
03/17/2005,10:02,1114.25,1114.25,1113.50,1113.50,333,1561
03/17/2005,10:03,1113.50,1113.75,1113.25,1113.75,1303,1216
03/17/2005,10:04,1113.75,1114.00,1113.50,1113.75,659,726
03/17/2005,10:05,1113.50,1113.75,1113.25,1113.25,113,807
03/17/2005,10:06,1113.50,1114.00,1113.25,1113.75,1493,1496
03/17/2005,10:07,1113.75,1114.00,1113.50,1114.00,261,293
03/17/2005,10:08,1113.75,1114.25,1113.75,1114.25,1689,924
03/17/2005,10:09,1114.25,1114.25,1113.75,1114.00,642,597
03/17/2005,10:10,1114.00,1115.25,1113.75,1115.25,7650,541
03/17/2005,10:11,1115.25,1115.25,1114.50,1114.75,1413,2163
03/17/2005,10:12,1114.50,1114.75,1114.50,1114.75,1440,864
03/17/2005,10:13,1114.75,1114.75,1114.25,1114.50,657,1169
03/17/2005,10:14,1114.25,1114.50,1114.25,1114.25,231,325
03/17/2005,10:15,1114.50,1114.50,1114.00,1114.00,140,860
03/17/2005,10:16,1114.00,1114.50,1114.00,1114.50,2068,239
03/17/2005,10:17,1114.25,1115.25,1114.25,1115.25,2909,171
03/17/2005,10:18,1115.25,1115.50,1115.00,1115.00,3527,509
03/17/2005,10:19,1115.00,1115.50,1115.00,1115.25,2069,487
03/17/2005,10:20,1115.25,1115.50,1114.75,1114.75,856,1826
03/17/2005,10:21,1114.75,1115.00,1114.25,1115.00,1099,2010
03/17/2005,10:22,1115.00,1115.00,1114.75,1114.75,482,240
03/17/2005,10:23,1114.75,1115.00,1114.75,1114.75,59,84
03/17/2005,10:24,1114.75,1115.00,1114.50,1115.00,1071,1282
03/17/2005,10:25,1114.75,1115.25,1114.75,1114.75,328,209
03/17/2005,10:26,1114.75,1115.00,1114.50,1115.00,1264,302
03/17/2005,10:27,1114.75,1115.00,1114.50,1114.50,448,1134
03/17/2005,10:28,1114.50,1114.75,1114.25,1114.50,401,581
03/17/2005,10:29,1114.50,1114.75,1114.25,1114.25,18,973
03/17/2005,10:30,1114.25,1114.50,1114.00,1114.00,95,1367
03/17/2005,10:31,1114.00,1114.50,1114.00,1114.25,424,462
03/17/2005,10:32,1114.25,1114.50,1114.00,1114.25,106,572
03/17/2005,10:33,1114.25,1114.50,1114.00,1114.25,517,302
03/17/2005,10:34,1114.25,1114.50,1114.00,1114.50,586,236
03/17/2005,10:35,1114.50,1114.50,1113.75,1114.00,482,1109
03/17/2005,10:36,1114.25,1114.50,1114.00,1114.25,424,95
03/17/2005,10:37,1114.25,1114.50,1114.00,1114.25,220,279
03/17/2005,10:38,1114.00,1114.25,1114.00,1114.00,537,23
03/17/2005,10:39,1114.25,1114.50,1114.00,1114.00,407,139
03/17/2005,10:40,1114.25,1114.50,1114.00,1114.25,138,293
03/17/2005,10:41,1114.25,1114.50,1114.00,1114.50,222,22
03/17/2005,10:42,1114.25,1114.50,1114.25,1114.25,38,154
03/17/2005,10:43,1114.50,1114.50,1114.25,1114.25,117,622
03/17/2005,10:44,1114.25,1114.25,1114.00,1114.25,163,68
03/17/2005,10:45,1114.50,1114.75,1114.25,1114.75,718,216
03/17/2005,10:46,1114.75,1115.00,1114.50,1114.50,903,269
03/17/2005,10:47,1114.75,1114.75,1114.50,1114.50,184,1161
03/17/2005,10:48,1114.50,1114.75,1114.25,1114.50,117,197
03/17/2005,10:49,1114.75,1114.75,1114.50,1114.50,6,55
03/17/2005,10:50,1114.50,1115.00,1114.50,1114.75,752,365
03/17/2005,10:51,1114.75,1114.75,1114.50,1114.50,189,11
03/17/2005,10:52,1114.75,1114.75,1114.50,1114.50,26,20
03/17/2005,10:53,1114.75,1114.75,1114.50,1114.50,84,762
03/17/2005,10:54,1114.50,1114.75,1114.25,1114.50,145,136
03/17/2005,10:55,1114.50,1115.00,1114.50,1115.00,583,139
03/17/2005,10:56,1114.75,1114.75,1114.50,1114.75,108,148
03/17/2005,10:57,1114.75,1114.75,1114.50,1114.75,395,132
03/17/2005,10:58,1114.50,1114.75,1114.50,1114.50,19,199
03/17/2005,10:59,1114.50,1114.75,1114.50,1114.75,26,111
03/17/2005,11:00,1114.50,1114.75,1114.25,1114.75,157,594
03/17/2005,11:01,1114.50,1114.75,1113.50,1114.25,3030,4931
03/17/2005,11:02,1114.00,1114.75,1113.50,1113.75,2053,2918
03/17/2005,11:03,1114.00,1114.25,1113.75,1114.00,818,1469
03/17/2005,11:04,1114.25,1114.25,1113.50,1114.00,586,646
03/17/2005,11:05,1114.00,1114.25,1113.50,1113.75,377,747
03/17/2005,11:06,1113.75,1113.75,1113.50,1113.50,101,1227
03/17/2005,11:07,1113.50,1113.75,1113.00,1113.25,1273,2899
03/17/2005,11:08,1113.25,1113.50,1112.75,1113.25,614,1252
03/17/2005,11:09,1113.25,1113.75,1113.25,1113.50,768,532
03/17/2005,11:10,1113.50,1113.75,1113.25,1113.50,948,319
03/17/2005,11:11,1113.50,1113.75,1113.25,1113.50,564,179
03/17/2005,11:12,1113.50,1114.00,1113.50,1114.00,959,133
03/17/2005,11:13,1114.00,1114.00,1113.75,1114.00,64,202
03/17/2005,11:14,1113.75,1114.00,1113.75,1113.75,20,202
03/17/2005,11:15,1113.75,1114.25,1113.75,1114.25,724,59
03/17/2005,11:16,1114.25,1114.50,1114.00,1114.25,526,420
03/17/2005,11:17,1114.25,1114.25,1113.50,1113.50,297,782
03/17/2005,11:18,1113.75,1114.00,1113.50,1114.00,180,44
03/17/2005,11:19,1114.00,1114.25,1113.75,1114.00,327,137
03/17/2005,11:20,1113.75,1114.00,1113.50,1113.75,122,158
03/17/2005,11:21,1113.75,1113.75,1113.50,1113.75,31,46
03/17/2005,11:22,1113.75,1114.25,1113.50,1114.00,432,36
03/17/2005,11:23,1114.25,1114.25,1114.00,1114.25,52,32
03/17/2005,11:24,1114.00,1114.50,1114.00,1114.25,410,210
03/17/2005,11:25,1114.50,1114.50,1114.25,1114.25,15,71
03/17/2005,11:26,1114.25,1114.50,1114.00,1114.25,153,222
03/17/2005,11:27,1114.25,1114.25,1114.00,1114.25,59,2
03/17/2005,11:28,1114.00,1114.50,1114.00,1114.25,225,7
03/17/2005,11:29,1114.25,1115.00,1114.25,1115.00,3419,41
03/17/2005,11:30,1115.00,1115.50,1114.75,1115.00,1363,1082
03/17/2005,11:31,1115.00,1116.00,1115.00,1115.75,3320,868
03/17/2005,11:32,1116.00,1116.00,1115.75,1115.75,306,366
03/17/2005,11:33,1116.00,1116.25,1115.75,1116.00,2562,1620
03/17/2005,11:34,1116.00,1116.50,1116.00,1116.25,2634,1193
03/17/2005,11:35,1116.25,1116.25,1116.00,1116.00,1879,294
03/17/2005,11:36,1116.00,1116.25,1116.00,1116.00,64,1447
03/17/2005,11:37,1116.25,1116.25,1115.75,1115.75,75,1217
03/17/2005,11:38,1116.00,1116.25,1115.75,1115.75,731,582
03/17/2005,11:39,1115.75,1116.00,1115.50,1115.75,565,852
03/17/2005,11:40,1115.75,1116.00,1115.75,1115.75,24,75
03/17/2005,11:41,1116.00,1116.00,1115.75,1115.75,36,286
03/17/2005,11:42,1116.00,1116.00,1115.50,1115.75,22,1474
03/17/2005,11:43,1115.50,1115.75,1115.50,1115.75,308,195
03/17/2005,11:44,1115.75,1116.00,1115.25,1115.50,662,872
03/17/2005,11:45,1115.50,1115.50,1115.25,1115.25,475,53
03/17/2005,11:46,1115.25,1115.50,1114.50,1114.50,235,3638
03/17/2005,11:47,1114.50,1114.75,1114.25,1114.50,1761,1916
03/17/2005,11:48,1114.50,1114.50,1114.25,1114.25,256,124
03/17/2005,11:49,1114.50,1115.00,1114.25,1115.00,1035,18
03/17/2005,11:50,1115.00,1115.00,1114.50,1114.50,207,358
03/17/2005,11:51,1114.75,1115.00,1114.50,1114.75,494,373
03/17/2005,11:52,1114.75,1115.00,1114.75,1114.75,24,162
03/17/2005,11:53,1114.75,1115.00,1114.75,1115.00,207,5
03/17/2005,11:54,1115.00,1115.25,1114.75,1115.25,193,35
03/17/2005,11:55,1115.00,1115.25,1114.75,1114.75,37,273
03/17/2005,11:56,1114.75,1115.00,1114.25,1114.25,107,1169
03/17/2005,11:57,1114.25,1114.75,1114.25,1114.50,260,269
03/17/2005,11:58,1114.50,1114.50,1114.25,1114.50,44,11
03/17/2005,11:59,1114.50,1114.50,1114.25,1114.50,12,73
03/17/2005,12:00,1114.25,1114.50,1114.25,1114.50,34,12
03/17/2005,12:01,1114.25,1114.50,1114.25,1114.50,51,203
03/17/2005,12:02,1114.50,1114.75,1114.25,1114.50,369,286
03/17/2005,12:03,1114.50,1114.75,1114.50,1114.50,78,149
03/17/2005,12:04,1114.75,1114.75,1114.25,1114.25,42,404
03/17/2005,12:05,1114.50,1115.00,1114.50,1114.50,356,214
03/17/2005,12:06,1114.75,1114.75,1114.50,1114.50,69,23
03/17/2005,12:07,1114.50,1114.50,1114.25,1114.50,27,271
03/17/2005,12:08,1114.25,1114.75,1114.25,1114.50,231,160
03/17/2005,12:09,1114.50,1114.75,1114.50,1114.75,57,487
03/17/2005,12:10,1114.50,1114.50,1114.25,1114.25,662,352
03/17/2005,12:11,1114.25,1114.50,1114.00,1114.25,216,856
03/17/2005,12:12,1114.25,1114.25,1113.50,1113.50,547,2130
03/17/2005,12:13,1113.75,1114.25,1113.50,1113.75,753,411
03/17/2005,12:14,1113.75,1114.00,1113.50,1114.00,640,1117
03/17/2005,12:15,1114.00,1114.25,1113.75,1114.25,352,77
03/17/2005,12:16,1114.25,1114.25,1113.75,1114.00,16,309
03/17/2005,12:17,1114.00,1114.00,1113.25,1113.25,317,1910
03/17/2005,12:18,1113.50,1113.50,1113.00,1113.00,759,1479
03/17/2005,12:19,1113.00,1113.75,1112.75,1113.50,650,1257
03/17/2005,12:20,1113.75,1114.00,1113.00,1113.00,382,1157
03/17/2005,12:21,1113.00,1113.50,1113.00,1113.25,339,609
03/17/2005,12:22,1113.25,1113.75,1113.00,1113.75,702,218
03/17/2005,12:23,1113.75,1113.75,1113.25,1113.50,179,360
03/17/2005,12:24,1113.50,1113.50,1113.25,1113.50,276,214
03/17/2005,12:25,1113.50,1114.25,1113.50,1114.00,826,591
03/17/2005,12:26,1113.75,1114.00,1113.75,1113.75,54,76
03/17/2005,12:27,1113.75,1114.00,1113.75,1114.00,468,56
03/17/2005,12:28,1114.00,1114.00,1113.75,1114.00,81,57
03/17/2005,12:29,1114.00,1114.00,1113.75,1113.75,129,64
03/17/2005,12:30,1114.00,1114.00,1113.50,1113.50,29,1187
03/17/2005,12:31,1113.50,1113.75,1113.25,1113.25,55,381
03/17/2005,12:32,1113.50,1113.50,1113.00,1113.25,222,691
03/17/2005,12:33,1113.25,1113.25,1113.00,1113.00,201,64
03/17/2005,12:34,1113.25,1113.75,1113.00,1113.75,409,42
03/17/2005,12:35,1113.75,1114.25,1113.50,1114.00,1118,267
03/17/2005,12:36,1114.25,1114.25,1114.00,1114.00,192,106
03/17/2005,12:37,1114.25,1114.50,1114.00,1114.50,851,366
03/17/2005,12:38,1114.25,1114.75,1114.25,1114.50,822,741
03/17/2005,12:39,1114.50,1114.75,1114.25,1114.25,298,253
03/17/2005,12:40,1114.50,1114.50,1114.00,1114.00,60,571
03/17/2005,12:41,1114.25,1114.25,1114.00,1114.00,315,164
03/17/2005,12:42,1114.25,1114.50,1114.00,1114.50,1022,80
03/17/2005,12:43,1114.50,1114.75,1114.25,1114.50,196,382
03/17/2005,12:44,1114.25,1114.50,1114.00,1114.00,15,617
03/17/2005,12:45,1114.00,1114.25,1113.75,1114.00,362,432
03/17/2005,12:46,1113.75,1114.00,1113.50,1113.50,36,656
03/17/2005,12:47,1113.50,1113.75,1113.50,1113.75,503,19
03/17/2005,12:48,1113.75,1114.00,1113.50,1113.75,201,509
03/17/2005,12:49,1113.75,1114.00,1113.75,1113.75,331,19
03/17/2005,12:50,1114.00,1114.00,1113.50,1113.50,49,233
03/17/2005,12:51,1113.50,1114.50,1113.50,1114.25,894,130
03/17/2005,12:52,1114.25,1114.25,1113.75,1113.75,44,391
03/17/2005,12:53,1114.00,1114.00,1113.50,1113.75,61,289
03/17/2005,12:54,1113.75,1113.75,1113.00,1113.00,464,2034
03/17/2005,12:55,1113.00,1113.50,1112.75,1113.25,609,1168
03/17/2005,12:56,1113.25,1113.25,1113.00,1113.00,134,126
03/17/2005,12:57,1113.00,1113.25,1112.75,1113.00,570,609
03/17/2005,12:58,1112.75,1113.25,1112.50,1112.75,1358,1713
03/17/2005,12:59,1112.75,1113.00,1112.25,1112.25,560,3063
03/17/2005,13:00,1112.25,1112.75,1112.25,1112.50,1269,711
03/17/2005,13:01,1112.75,1112.75,1112.25,1112.75,678,984
03/17/2005,13:02,1112.50,1112.75,1112.25,1112.50,222,981
03/17/2005,13:03,1112.75,1112.75,1111.50,1111.75,995,4668
03/17/2005,13:04,1111.75,1112.00,1111.00,1111.25,1247,2881
03/17/2005,13:05,1111.50,1111.50,1110.75,1111.00,683,2644
03/17/2005,13:06,1110.75,1111.75,1110.75,1111.50,2361,1003
03/17/2005,13:07,1111.25,1111.75,1111.25,1111.50,999,659
03/17/2005,13:08,1111.50,1111.75,1111.25,1111.50,638,944
03/17/2005,13:09,1111.25,1111.75,1111.00,1111.25,688,772
03/17/2005,13:10,1111.25,1111.50,1111.00,1111.50,331,559
03/17/2005,13:11,1111.50,1111.50,1110.75,1111.00,805,1271
03/17/2005,13:12,1111.25,1111.50,1110.75,1111.50,1910,1504
03/17/2005,13:13,1111.25,1111.75,1111.25,1111.50,867,109
03/17/2005,13:14,1111.75,1112.00,1111.50,1111.75,658,252
03/17/2005,13:15,1111.75,1112.25,1111.75,1112.00,1251,1721
03/17/2005,13:16,1112.00,1112.25,1111.50,1112.25,1484,522
03/17/2005,13:17,1112.00,1112.25,1111.75,1111.75,1734,634
03/17/2005,13:18,1111.75,1112.00,1111.50,1111.75,185,1346
03/17/2005,13:19,1111.75,1112.25,1111.75,1112.25,1066,528
03/17/2005,13:20,1112.25,1112.75,1112.00,1112.75,1743,926
03/17/2005,13:21,1112.75,1113.50,1112.50,1113.50,4641,702
03/17/2005,13:22,1113.50,1114.00,1113.25,1113.75,2580,2391
03/17/2005,13:23,1113.50,1113.75,1113.25,1113.25,269,2093
03/17/2005,13:24,1113.25,1114.00,1113.25,1113.50,2351,2044
03/17/2005,13:25,1113.50,1113.75,1113.25,1113.50,444,159
03/17/2005,13:26,1113.75,1113.75,1113.25,1113.25,275,593
03/17/2005,13:27,1113.25,1113.75,1113.25,1113.75,517,125
03/17/2005,13:28,1113.75,1114.25,1113.50,1114.25,1677,264
03/17/2005,13:29,1114.00,1115.25,1114.00,1115.00,5773,1166
03/17/2005,13:30,1115.25,1115.25,1114.50,1114.75,292,1750
03/17/2005,13:31,1114.75,1115.00,1114.50,1114.75,1011,1184
03/17/2005,13:32,1114.75,1115.25,1114.75,1115.00,870,548
03/17/2005,13:33,1115.00,1115.25,1114.50,1114.75,387,2114
03/17/2005,13:34,1114.50,1114.50,1114.25,1114.50,757,492
03/17/2005,13:35,1114.25,1114.50,1114.25,1114.50,671,649
03/17/2005,13:36,1114.50,1114.50,1114.25,1114.50,760,56
03/17/2005,13:37,1114.50,1114.50,1114.25,1114.50,341,631
03/17/2005,13:38,1114.25,1114.75,1114.25,1114.25,273,976
03/17/2005,13:39,1114.25,1114.25,1114.00,1114.00,19,808
03/17/2005,13:40,1114.00,1114.25,1113.75,1114.00,1309,1281
03/17/2005,13:41,1114.00,1114.50,1113.75,1114.50,1070,195
03/17/2005,13:42,1114.25,1114.75,1114.25,1114.75,1754,313
03/17/2005,13:43,1114.50,1115.00,1114.50,1114.75,549,134
03/17/2005,13:44,1114.75,1115.00,1114.50,1114.50,61,447
03/17/2005,13:45,1114.50,1114.75,1114.50,1114.50,106,208
03/17/2005,13:46,1114.75,1115.00,1114.50,1115.00,1271,244
03/17/2005,13:47,1114.75,1115.00,1114.75,1115.00,98,97
03/17/2005,13:48,1115.00,1115.00,1114.75,1115.00,138,267
03/17/2005,13:49,1114.75,1115.25,1114.75,1115.00,972,332
03/17/2005,13:50,1115.00,1115.00,1114.25,1114.25,213,1868
03/17/2005,13:51,1114.25,1114.50,1113.75,1114.00,1211,1488
03/17/2005,13:52,1114.00,1114.25,1113.75,1113.75,1084,651
03/17/2005,13:53,1114.00,1114.25,1113.75,1114.25,535,610
03/17/2005,13:54,1114.00,1114.50,1114.00,1114.25,693,75
03/17/2005,13:55,1114.25,1114.75,1114.25,1114.50,705,176
03/17/2005,13:56,1114.50,1114.75,1114.25,1114.50,258,352
03/17/2005,13:57,1114.50,1115.00,1114.50,1115.00,1073,117
03/17/2005,13:58,1115.00,1115.25,1114.75,1114.75,1366,1525
03/17/2005,13:59,1114.75,1115.00,1114.50,1114.50,64,458
03/17/2005,14:00,1114.50,1115.00,1114.50,1114.75,1124,711
03/17/2005,14:01,1115.00,1115.00,1114.25,1114.25,63,922
03/17/2005,14:02,1114.25,1114.75,1114.25,1114.50,354,55
03/17/2005,14:03,1114.75,1114.75,1114.50,1114.50,75,26
03/17/2005,14:04,1114.50,1115.00,1113.75,1113.75,917,3030
03/17/2005,14:05,1113.75,1114.00,1113.75,1114.00,98,97
03/17/2005,14:06,1114.00,1114.25,1114.00,1114.25,597,85
03/17/2005,14:07,1114.00,1114.25,1114.00,1114.25,115,258
03/17/2005,14:08,1114.25,1114.75,1114.25,1114.50,1210,383
03/17/2005,14:09,1114.50,1115.00,1114.25,1114.75,660,354
03/17/2005,14:10,1114.75,1116.00,1114.50,1115.75,6630,1843
03/17/2005,14:11,1115.75,1116.25,1115.50,1115.50,1281,2257
03/17/2005,14:12,1115.50,1115.75,1115.50,1115.50,792,98
03/17/2005,14:13,1115.50,1115.75,1115.25,1115.25,225,1710
03/17/2005,14:14,1115.50,1115.50,1115.00,1115.25,236,1481
03/17/2005,14:15,1115.00,1115.50,1115.00,1115.25,893,125
03/17/2005,14:16,1115.25,1115.25,1114.75,1115.00,891,1516
03/17/2005,14:17,1115.00,1115.50,1114.75,1115.25,755,376
03/17/2005,14:18,1115.25,1115.50,1115.25,1115.50,81,160
03/17/2005,14:19,1115.50,1115.50,1115.00,1115.25,25,314
03/17/2005,14:20,1115.25,1115.50,1115.00,1115.25,146,201
03/17/2005,14:21,1115.00,1115.25,1115.00,1115.25,166,77
03/17/2005,14:22,1115.00,1115.25,1115.00,1115.00,45,808
03/17/2005,14:23,1115.00,1115.25,1114.75,1114.75,116,480
03/17/2005,14:24,1114.75,1115.00,1114.75,1114.75,11,193
03/17/2005,14:25,1114.75,1115.50,1114.75,1115.25,953,200
03/17/2005,14:26,1115.25,1115.50,1114.75,1115.00,244,499
03/17/2005,14:27,1115.00,1115.25,1115.00,1115.25,367,9
03/17/2005,14:28,1115.25,1115.25,1115.00,1115.00,193,425
03/17/2005,14:29,1114.75,1115.50,1114.75,1115.00,355,119
03/17/2005,14:30,1115.00,1115.25,1115.00,1115.00,25,327
03/17/2005,14:31,1115.00,1115.25,1114.75,1115.00,189,453
03/17/2005,14:32,1115.25,1115.25,1115.00,1115.00,136,24
03/17/2005,14:33,1115.00,1115.25,1115.00,1115.25,27,128
03/17/2005,14:34,1115.25,1115.25,1115.00,1115.00,328,749
03/17/2005,14:35,1115.25,1115.50,1115.00,1115.50,610,153
03/17/2005,14:36,1115.50,1115.50,1115.25,1115.25,243,758
03/17/2005,14:37,1115.25,1115.50,1115.00,1115.50,206,228
03/17/2005,14:38,1115.50,1115.50,1115.25,1115.25,43,42
03/17/2005,14:39,1115.25,1115.50,1115.25,1115.25,339,292
03/17/2005,14:40,1115.25,1115.50,1115.00,1115.50,200,429
03/17/2005,14:41,1115.50,1115.75,1114.25,1114.50,3153,4564
03/17/2005,14:42,1114.50,1114.75,1114.25,1114.50,847,1229
03/17/2005,14:43,1114.75,1114.75,1114.25,1114.25,108,496
03/17/2005,14:44,1114.25,1114.75,1114.25,1114.50,454,460
03/17/2005,14:45,1114.50,1114.50,1113.75,1114.00,751,1572
03/17/2005,14:46,1114.00,1114.25,1114.00,1114.25,1930,37
03/17/2005,14:47,1114.00,1114.25,1114.00,1114.25,191,43
03/17/2005,14:48,1114.25,1114.25,1114.00,1114.25,510,137
03/17/2005,14:49,1114.50,1114.50,1114.00,1114.00,228,727
03/17/2005,14:50,1114.00,1114.00,1113.25,1113.25,362,3600
03/17/2005,14:51,1113.50,1113.50,1113.25,1113.25,1134,633
03/17/2005,14:52,1113.50,1113.50,1113.25,1113.50,137,1008
03/17/2005,14:53,1113.50,1113.50,1113.25,1113.50,80,30
03/17/2005,14:54,1113.50,1113.75,1113.25,1113.25,1892,647
03/17/2005,14:55,1113.50,1113.50,1113.25,1113.50,223,515
03/17/2005,14:56,1113.50,1113.50,1113.00,1113.25,658,1683
03/17/2005,14:57,1113.25,1113.25,1112.75,1113.00,1999,2391
03/17/2005,14:58,1113.00,1113.25,1113.00,1113.00,324,479
03/17/2005,14:59,1113.25,1113.50,1112.75,1113.50,2718,1577
03/17/2005,15:00,1113.50,1113.75,1113.00,1113.25,4315,2690
03/17/2005,15:01,1113.25,1113.50,1112.75,1113.50,4889,3436
03/17/2005,15:02,1113.50,1113.50,1113.00,1113.25,1075,892
03/17/2005,15:03,1113.50,1113.50,1113.25,1113.25,700,850
03/17/2005,15:04,1113.25,1113.25,1113.00,1113.25,275,287
03/17/2005,15:05,1113.25,1113.50,1113.00,1113.25,934,669
03/17/2005,15:06,1113.25,1113.25,1112.75,1113.00,628,1652
03/17/2005,15:07,1113.00,1113.25,1112.75,1112.75,851,742
03/17/2005,15:08,1113.00,1113.00,1112.75,1112.75,401,93
03/17/2005,15:09,1112.75,1113.00,1112.50,1112.75,1136,1877
03/17/2005,15:10,1112.75,1112.75,1112.50,1112.50,304,325
03/17/2005,15:11,1112.50,1113.00,1112.50,1113.00,1975,864
03/17/2005,15:12,1112.75,1113.00,1112.50,1112.75,593,683
03/17/2005,15:13,1112.50,1112.75,1112.50,1112.50,121,104
03/17/2005,15:14,1112.50,1112.75,1112.25,1112.50,1382,5087
03/17/2005,15:15,1112.50,1113.00,1112.25,1112.75,4127,1658
03/17/2005,15:16,1112.75,1113.00,1112.75,1112.75,115,57
03/17/2005,15:31,1112.75,1113.00,1112.50,1113.00,58,91
03/17/2005,15:32,1113.00,1113.00,1112.50,1112.75,54,216
03/17/2005,15:33,1112.75,1112.75,1112.50,1112.50,13,238
03/17/2005,15:34,1112.25,1112.50,1112.25,1112.25,131,203
03/17/2005,15:35,1112.25,1112.25,1112.00,1112.25,14,67
03/17/2005,15:36,1112.25,1112.50,1112.25,1112.50,50,0
03/17/2005,15:38,1112.25,1112.50,1112.25,1112.50,25,10
03/17/2005,15:39,1112.25,1112.25,1112.25,1112.25,0,1
03/17/2005,15:40,1112.50,1112.50,1112.50,1112.50,69,0
03/17/2005,15:41,1112.75,1112.75,1112.25,1112.50,4,14
03/17/2005,15:42,1112.50,1112.50,1112.50,1112.50,29,0
03/17/2005,15:43,1112.50,1112.75,1112.50,1112.50,14,7
03/17/2005,15:44,1112.75,1112.75,1112.75,1112.75,3,0
03/17/2005,15:45,1112.75,1112.75,1112.75,1112.75,2,0
03/17/2005,15:48,1112.50,1112.50,1112.50,1112.50,0,5
03/17/2005,15:49,1112.50,1112.50,1112.50,1112.50,0,25
03/17/2005,15:50,1112.50,1112.50,1112.50,1112.50,0,1
03/17/2005,15:51,1112.50,1112.50,1112.50,1112.50,0,50
03/17/2005,15:54,1112.75,1112.75,1112.50,1112.50,1,4
03/17/2005,15:55,1112.50,1112.50,1112.50,1112.50,0,19
03/17/2005,15:56,1112.25,1112.50,1112.25,1112.25,2,208
03/17/2005,15:57,1112.25,1112.50,1112.25,1112.50,75,2
03/17/2005,15:58,1112.50,1112.50,1112.50,1112.50,2,0
03/17/2005,16:00,1112.50,1112.50,1112.50,1112.50,33,0
03/17/2005,17:01,1112.75,1112.75,1112.75,1112.75,295,0
03/17/2005,17:02,1113.00,1113.00,1113.00,1113.00,95,0
03/17/2005,17:03,1113.00,1113.00,1113.00,1113.00,1,0
03/17/2005,17:04,1113.00,1113.00,1112.75,1113.00,3,73
03/17/2005,17:05,1113.00,1113.25,1113.00,1113.00,152,3
03/17/2005,17:06,1113.00,1113.25,1112.50,1112.50,2,96
03/17/2005,17:07,1112.75,1112.75,1112.50,1112.50,2,2
03/17/2005,17:08,1112.50,1112.75,1112.50,1112.50,1,5
03/17/2005,17:09,1112.75,1112.75,1112.75,1112.75,1,0
03/17/2005,17:10,1112.50,1112.75,1112.50,1112.75,16,44
03/17/2005,17:11,1112.75,1113.00,1112.75,1113.00,7,0
03/17/2005,17:12,1113.00,1113.00,1112.75,1112.75,18,62
03/17/2005,17:13,1113.00,1113.00,1113.00,1113.00,51,0
03/17/2005,17:14,1113.00,1113.50,1113.00,1113.50,298,0
03/17/2005,17:15,1113.25,1113.25,1113.25,1113.25,0,17
03/17/2005,17:16,1113.25,1113.50,1113.25,1113.25,1,43
03/17/2005,17:17,1113.25,1113.25,1113.25,1113.25,0,1
03/17/2005,17:20,1113.00,1113.00,1113.00,1113.00,0,12
03/17/2005,17:21,1113.00,1113.00,1113.00,1113.00,0,6
03/17/2005,17:22,1113.00,1113.25,1113.00,1113.25,1,35
03/17/2005,17:24,1113.00,1113.25,1113.00,1113.25,1,2
03/17/2005,17:25,1113.25,1113.25,1113.25,1113.25,1,0
03/17/2005,17:28,1113.00,1113.00,1113.00,1113.00,0,11
03/17/2005,17:29,1113.00,1113.00,1113.00,1113.00,0,15
03/17/2005,17:30,1113.25,1113.25,1113.00,1113.00,23,5
03/17/2005,17:31,1113.00,1113.00,1113.00,1113.00,0,2
03/17/2005,17:32,1113.25,1113.25,1113.25,1113.25,1,0
03/17/2005,17:34,1113.00,1113.00,1113.00,1113.00,0,2
03/17/2005,17:37,1113.00,1113.00,1113.00,1113.00,0,1
03/17/2005,17:38,1113.00,1113.00,1113.00,1113.00,0,2
03/17/2005,17:39,1113.00,1113.00,1113.00,1113.00,0,5
03/17/2005,17:41,1113.00,1113.00,1113.00,1113.00,0,5
03/17/2005,17:43,1113.25,1113.25,1113.25,1113.25,1,0
03/17/2005,17:54,1113.00,1113.00,1113.00,1113.00,0,1
03/17/2005,17:55,1113.00,1113.00,1113.00,1113.00,0,1
03/17/2005,17:56,1113.00,1113.00,1113.00,1113.00,0,3
03/17/2005,17:57,1112.75,1112.75,1112.75,1112.75,0,20
03/17/2005,18:00,1112.75,1112.75,1112.75,1112.75,0,1
03/17/2005,18:03,1112.75,1113.00,1112.75,1113.00,1,27
03/17/2005,18:04,1112.75,1112.75,1112.75,1112.75,0,19
03/17/2005,18:05,1113.00,1113.00,1112.75,1112.75,1,26
03/17/2005,18:06,1112.75,1112.75,1112.75,1112.75,0,5
03/17/2005,18:09,1113.00,1113.00,1113.00,1113.00,36,0
03/17/2005,18:10,1113.00,1113.00,1113.00,1113.00,1,0
03/17/2005,18:11,1113.25,1113.25,1113.25,1113.25,1,0
03/17/2005,18:12,1113.00,1113.00,1113.00,1113.00,0,1
03/17/2005,18:13,1113.00,1113.00,1113.00,1113.00,0,10
03/17/2005,18:14,1113.00,1113.00,1113.00,1113.00,0,4
03/17/2005,18:15,1113.00,1113.00,1113.00,1113.00,0,40
03/17/2005,18:16,1113.00,1113.00,1113.00,1113.00,0,1
03/17/2005,18:17,1113.00,1113.00,1113.00,1113.00,0,1
03/17/2005,18:20,1113.25,1113.25,1113.25,1113.25,50,0
03/17/2005,18:21,1113.25,1113.25,1113.25,1113.25,2,0
03/17/2005,18:24,1113.25,1113.75,1113.25,1113.75,476,0
03/17/2005,18:25,1113.50,1113.50,1113.50,1113.50,0,13
03/17/2005,18:26,1113.25,1113.25,1113.25,1113.25,0,1
03/17/2005,18:27,1113.25,1113.25,1113.25,1113.25,0,11
03/17/2005,18:31,1113.50,1113.50,1113.50,1113.50,12,0
03/17/2005,18:32,1113.75,1114.00,1113.75,1114.00,405,0
03/17/2005,18:33,1113.75,1113.75,1113.75,1113.75,0,29
03/17/2005,18:34,1113.75,1114.00,1113.75,1114.00,1,1
03/17/2005,18:35,1113.75,1113.75,1113.75,1113.75,0,1
03/17/2005,18:36,1113.75,1113.75,1113.75,1113.75,0,7
03/17/2005,18:37,1113.75,1113.75,1113.75,1113.75,0,7
03/17/2005,18:38,1113.75,1113.75,1113.50,1113.50,0,7
03/17/2005,18:39,1113.50,1113.75,1113.50,1113.75,53,1
03/17/2005,18:40,1113.75,1114.00,1113.75,1113.75,8,7
03/17/2005,18:41,1113.75,1113.75,1113.75,1113.75,0,8
03/17/2005,18:42,1114.00,1114.00,1114.00,1114.00,1,0
03/17/2005,18:45,1114.00,1114.50,1114.00,1114.25,904,19
03/17/2005,18:46,1114.25,1114.75,1114.25,1114.50,61,5
03/17/2005,18:47,1114.25,1114.25,1114.25,1114.25,0,73
03/17/2005,18:48,1114.25,1114.25,1114.25,1114.25,0,15
03/17/2005,18:54,1114.25,1114.25,1114.25,1114.25,0,21
03/17/2005,18:55,1114.25,1114.25,1114.25,1114.25,0,10
03/17/2005,18:56,1114.00,1114.00,1114.00,1114.00,0,40
03/17/2005,18:57,1114.00,1114.00,1114.00,1114.00,0,133
03/17/2005,18:58,1113.75,1114.00,1113.75,1114.00,3,2
03/17/2005,18:59,1114.00,1114.00,1114.00,1114.00,2,0
03/17/2005,19:01,1114.00,1114.00,1114.00,1114.00,1,0
03/17/2005,19:02,1114.00,1114.25,1114.00,1114.00,218,8
03/17/2005,19:03,1114.00,1114.00,1114.00,1114.00,0,2
03/17/2005,19:04,1114.00,1114.00,1114.00,1114.00,0,2
03/17/2005,19:05,1114.00,1114.25,1114.00,1114.25,5,6
03/17/2005,19:08,1114.25,1114.25,1114.25,1114.25,2,0
03/17/2005,19:09,1114.25,1114.25,1114.00,1114.00,1,6
03/17/2005,19:12,1114.00,1114.00,1114.00,1114.00,0,1
03/17/2005,19:13,1114.25,1114.25,1114.25,1114.25,25,0
03/17/2005,19:14,1114.25,1114.25,1114.25,1114.25,5,0
03/17/2005,19:17,1114.25,1114.25,1114.25,1114.25,45,0
03/17/2005,19:18,1114.25,1114.50,1114.25,1114.50,24,0
03/17/2005,19:19,1114.25,1114.25,1114.25,1114.25,0,1
03/17/2005,19:21,1114.25,1114.25,1114.25,1114.25,0,1
03/17/2005,19:22,1114.25,1114.25,1114.25,1114.25,0,24
03/17/2005,19:23,1114.25,1114.25,1114.25,1114.25,0,6
03/17/2005,19:24,1114.25,1114.25,1114.25,1114.25,0,7
03/17/2005,19:25,1114.25,1114.25,1114.25,1114.25,0,4
03/17/2005,19:26,1114.25,1114.25,1114.25,1114.25,0,5
03/17/2005,19:27,1114.25,1114.50,1114.25,1114.25,1,15
03/17/2005,19:28,1114.25,1114.25,1114.25,1114.25,0,4
03/17/2005,19:32,1114.50,1114.50,1114.50,1114.50,2,0
03/17/2005,19:33,1114.25,1114.25,1114.25,1114.25,0,2
03/17/2005,19:35,1114.25,1114.25,1114.25,1114.25,0,3
03/17/2005,19:36,1114.25,1114.25,1114.25,1114.25,0,20
03/17/2005,19:37,1114.25,1114.25,1114.25,1114.25,0,5
03/17/2005,19:41,1114.25,1114.25,1114.00,1114.00,0,5
03/17/2005,19:42,1114.00,1114.00,1114.00,1114.00,0,1
03/17/2005,19:44,1114.00,1114.00,1114.00,1114.00,0,2
03/17/2005,19:45,1114.00,1114.00,1114.00,1114.00,0,36
03/17/2005,19:46,1114.25,1114.25,1114.25,1114.25,3,0
03/17/2005,19:48,1114.00,1114.00,1114.00,1114.00,0,11
03/17/2005,19:50,1114.00,1114.00,1114.00,1114.00,0,2
03/17/2005,19:51,1114.00,1114.00,1114.00,1114.00,0,2
03/17/2005,19:56,1114.25,1114.25,1114.25,1114.25,1,0
03/17/2005,19:59,1114.00,1114.25,1113.75,1114.25,2,202
03/17/2005,20:00,1114.00,1114.00,1114.00,1114.00,0,1
03/17/2005,20:04,1114.00,1114.00,1114.00,1114.00,0,3
03/17/2005,20:06,1114.00,1114.00,1114.00,1114.00,0,1
03/17/2005,20:08,1113.75,1113.75,1113.75,1113.75,0,20
03/17/2005,20:10,1114.00,1114.00,1114.00,1114.00,20,0
03/17/2005,20:11,1114.00,1114.00,1114.00,1114.00,4,0
03/17/2005,20:12,1114.00,1114.00,1114.00,1114.00,6,0
03/17/2005,20:14,1114.00,1114.00,1114.00,1114.00,42,0
03/17/2005,20:15,1114.00,1114.00,1114.00,1114.00,3,0
03/17/2005,20:16,1114.00,1114.00,1114.00,1114.00,2,0
03/17/2005,20:17,1114.00,1114.00,1114.00,1114.00,25,0
03/17/2005,20:18,1113.75,1113.75,1113.75,1113.75,0,8
03/17/2005,20:22,1113.75,1113.75,1113.75,1113.75,0,1
03/17/2005,20:23,1114.00,1114.00,1114.00,1114.00,5,0
03/17/2005,20:28,1114.00,1114.00,1114.00,1114.00,5,0
03/17/2005,20:32,1114.00,1114.00,1114.00,1114.00,1,0
03/17/2005,20:33,1114.00,1114.00,1114.00,1114.00,41,0
03/17/2005,20:34,1114.00,1114.00,1114.00,1114.00,3,0
03/17/2005,20:36,1114.00,1114.00,1114.00,1114.00,4,0
03/17/2005,20:37,1114.25,1114.25,1114.00,1114.00,1,2
03/17/2005,20:40,1114.00,1114.00,1114.00,1114.00,0,5
03/17/2005,20:41,1114.00,1114.00,1114.00,1114.00,0,2
03/17/2005,20:42,1114.00,1114.00,1114.00,1114.00,0,3
03/17/2005,20:43,1114.00,1114.00,1114.00,1114.00,0,2
03/17/2005,20:44,1114.25,1114.25,1114.00,1114.00,1,3
03/17/2005,20:47,1114.00,1114.00,1114.00,1114.00,0,26
03/17/2005,20:48,1114.00,1114.00,1114.00,1114.00,0,1
03/17/2005,20:49,1114.00,1114.25,1114.00,1114.25,2,3
03/17/2005,20:51,1114.00,1114.00,1114.00,1114.00,0,16
03/17/2005,20:54,1114.00,1114.00,1114.00,1114.00,0,25
03/17/2005,21:00,1114.00,1114.00,1114.00,1114.00,0,5
03/17/2005,21:01,1113.75,1113.75,1113.75,1113.75,0,89
03/17/2005,21:04,1113.50,1113.75,1113.50,1113.50,1,6
03/17/2005,21:05,1113.50,1113.75,1113.50,1113.75,3,4
03/17/2005,21:06,1113.75,1113.75,1113.75,1113.75,1,0
03/17/2005,21:10,1113.50,1113.50,1113.50,1113.50,0,6
03/17/2005,21:11,1113.50,1113.75,1113.50,1113.75,2,1
03/17/2005,21:13,1113.50,1113.50,1113.50,1113.50,0,2
03/17/2005,21:22,1113.75,1113.75,1113.75,1113.75,25,0
03/17/2005,21:24,1113.75,1113.75,1113.75,1113.75,4,0
03/17/2005,21:25,1113.75,1113.75,1113.75,1113.75,1,0
03/17/2005,21:28,1113.50,1113.50,1113.50,1113.50,0,3
03/17/2005,21:29,1113.75,1113.75,1113.75,1113.75,2,0
03/17/2005,21:38,1113.75,1113.75,1113.75,1113.75,4,0
03/17/2005,21:41,1113.50,1113.50,1113.50,1113.50,0,2
03/17/2005,21:42,1113.50,1113.50,1113.50,1113.50,0,1
03/17/2005,21:46,1113.75,1113.75,1113.50,1113.50,5,15
03/17/2005,21:47,1113.50,1113.50,1113.50,1113.50,0,10
03/17/2005,21:49,1113.50,1113.50,1113.50,1113.50,0,4
03/17/2005,21:50,1113.50,1113.50,1113.50,1113.50,0,5
03/17/2005,21:55,1113.50,1113.50,1113.50,1113.50,0,50
03/17/2005,22:00,1113.75,1113.75,1113.75,1113.75,5,0
03/17/2005,22:01,1113.75,1113.75,1113.75,1113.75,16,0
03/17/2005,22:03,1113.75,1113.75,1113.75,1113.75,2,0
03/17/2005,22:05,1113.75,1113.75,1113.75,1113.75,28,0
03/17/2005,22:06,1113.75,1113.75,1113.75,1113.75,1,0
03/17/2005,22:07,1113.75,1113.75,1113.75,1113.75,2,0
03/17/2005,22:10,1113.75,1113.75,1113.75,1113.75,10,0
03/17/2005,22:11,1113.75,1113.75,1113.75,1113.75,4,0
03/17/2005,22:21,1113.75,1113.75,1113.75,1113.75,1,0
03/17/2005,22:22,1113.75,1113.75,1113.75,1113.75,1,0
03/17/2005,22:26,1113.75,1113.75,1113.75,1113.75,1,0
03/17/2005,22:28,1113.75,1113.75,1113.75,1113.75,1,0
03/17/2005,22:30,1113.75,1113.75,1113.75,1113.75,26,0
03/17/2005,22:31,1114.00,1114.00,1113.75,1113.75,2,1
03/17/2005,22:33,1113.75,1113.75,1113.75,1113.75,0,1
03/17/2005,22:36,1113.75,1113.75,1113.75,1113.75,0,7
03/17/2005,22:46,1114.00,1114.00,1114.00,1114.00,1,0
03/17/2005,22:47,1113.75,1113.75,1113.75,1113.75,0,19
03/17/2005,22:48,1113.50,1113.50,1113.50,1113.50,0,50
03/17/2005,22:49,1113.50,1113.50,1113.50,1113.50,0,10
03/17/2005,22:51,1113.50,1113.50,1113.50,1113.50,0,91
03/17/2005,22:52,1113.50,1113.75,1113.50,1113.75,2,10
03/17/2005,22:53,1113.50,1113.50,1113.50,1113.50,0,19
03/17/2005,22:54,1113.50,1113.50,1113.50,1113.50,0,99
03/17/2005,23:00,1113.25,1113.25,1113.25,1113.25,0,125
03/17/2005,23:01,1113.25,1113.25,1113.25,1113.25,0,15
03/17/2005,23:04,1113.25,1113.25,1113.25,1113.25,0,2
03/17/2005,23:07,1113.50,1113.50,1113.50,1113.50,15,0
03/17/2005,23:13,1113.50,1113.50,1113.50,1113.50,1,0
03/17/2005,23:19,1113.25,1113.25,1113.25,1113.25,0,109
03/17/2005,23:20,1113.00,1113.00,1112.75,1113.00,2,82
03/17/2005,23:21,1113.00,1113.00,1112.75,1112.75,10,149
03/17/2005,23:22,1112.75,1113.25,1112.75,1113.25,1,15
03/17/2005,23:25,1113.00,1113.00,1113.00,1113.00,0,2
03/17/2005,23:26,1113.25,1113.25,1113.25,1113.25,24,0
03/17/2005,23:28,1113.25,1113.25,1113.25,1113.25,3,0
03/17/2005,23:29,1113.00,1113.00,1113.00,1113.00,0,3
03/17/2005,23:37,1113.00,1113.00,1113.00,1113.00,0,2
03/17/2005,23:40,1113.25,1113.25,1113.25,1113.25,2,0
03/17/2005,23:55,1113.00,1113.00,1113.00,1113.00,0,2
03/17/2005,23:56,1113.00,1113.00,1113.00,1113.00,0,1
03/17/2005,23:58,1113.25,1113.25,1113.25,1113.25,11,0
03/18/2005,00:01,1113.25,1113.25,1113.25,1113.25,7,0
03/18/2005,00:04,1113.25,1113.25,1113.25,1113.25,4,0
03/18/2005,00:06,1113.25,1113.25,1113.25,1113.25,2,0
03/18/2005,00:07,1113.25,1113.25,1113.25,1113.25,1,0
03/18/2005,00:09,1113.50,1113.50,1113.50,1113.50,1,0
03/18/2005,00:10,1113.25,1113.25,1113.25,1113.25,0,4
03/18/2005,00:15,1113.25,1113.25,1113.25,1113.25,0,11
03/18/2005,00:16,1113.00,1113.00,1113.00,1113.00,0,1
03/18/2005,00:26,1113.25,1113.25,1113.25,1113.25,1,0
03/18/2005,00:27,1113.25,1113.25,1113.25,1113.25,1,0
03/18/2005,00:32,1113.25,1113.25,1113.00,1113.00,1,3
03/18/2005,00:33,1113.00,1113.00,1113.00,1113.00,0,4
03/18/2005,00:35,1113.25,1113.25,1113.25,1113.25,12,0
03/18/2005,00:36,1113.25,1113.25,1113.25,1113.25,1,0
03/18/2005,00:38,1113.25,1113.25,1113.25,1113.25,1,0
03/18/2005,00:39,1113.25,1113.25,1113.25,1113.25,2,0
03/18/2005,00:40,1113.50,1113.50,1113.50,1113.50,71,0
03/18/2005,00:41,1113.50,1113.50,1113.50,1113.50,4,0
03/18/2005,00:45,1113.75,1113.75,1113.75,1113.75,15,0
03/18/2005,00:46,1113.75,1113.75,1113.75,1113.75,1,0
03/18/2005,00:47,1113.75,1114.50,1113.75,1114.25,296,98
03/18/2005,00:48,1114.25,1114.25,1114.00,1114.25,10,7
03/18/2005,00:49,1114.25,1114.25,1114.25,1114.25,4,0
03/18/2005,00:50,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,00:52,1114.00,1114.00,1114.00,1114.00,0,49
03/18/2005,00:53,1114.25,1114.25,1114.25,1114.25,46,0
03/18/2005,00:54,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,00:58,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,00:59,1114.00,1114.25,1114.00,1114.25,3,10
03/18/2005,01:02,1114.25,1114.25,1114.00,1114.00,22,2
03/18/2005,01:03,1114.25,1114.50,1114.25,1114.50,4,0
03/18/2005,01:04,1114.25,1114.25,1114.25,1114.25,0,9
03/18/2005,01:05,1114.25,1114.25,1114.25,1114.25,0,6
03/18/2005,01:10,1114.25,1114.25,1114.25,1114.25,0,14
03/18/2005,01:11,1114.25,1114.25,1114.25,1114.25,0,1
03/18/2005,01:12,1114.25,1114.25,1114.25,1114.25,0,87
03/18/2005,01:14,1114.50,1114.50,1114.50,1114.50,1,0
03/18/2005,01:15,1114.50,1114.50,1114.50,1114.50,20,0
03/18/2005,01:18,1114.25,1114.25,1114.00,1114.25,10,185
03/18/2005,01:19,1114.25,1114.50,1114.25,1114.50,16,0
03/18/2005,01:23,1114.00,1114.00,1114.00,1114.00,0,1
03/18/2005,01:26,1114.00,1114.25,1114.00,1114.25,2,1
03/18/2005,01:29,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,01:31,1114.00,1114.00,1114.00,1114.00,0,7
03/18/2005,01:33,1114.00,1114.00,1114.00,1114.00,0,1
03/18/2005,01:35,1114.25,1114.25,1114.25,1114.25,4,0
03/18/2005,01:36,1114.00,1114.25,1114.00,1114.25,20,1
03/18/2005,01:37,1114.25,1114.25,1114.25,1114.25,15,0
03/18/2005,01:41,1114.00,1114.00,1114.00,1114.00,0,10
03/18/2005,01:42,1114.00,1114.00,1114.00,1114.00,0,124
03/18/2005,01:43,1114.00,1114.00,1114.00,1114.00,0,78
03/18/2005,01:44,1114.00,1114.00,1114.00,1114.00,0,13
03/18/2005,01:45,1114.00,1114.00,1114.00,1114.00,0,139
03/18/2005,01:46,1114.00,1114.00,1114.00,1114.00,0,15
03/18/2005,01:47,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,01:51,1114.00,1114.00,1114.00,1114.00,0,35
03/18/2005,01:52,1114.00,1114.00,1114.00,1114.00,0,38
03/18/2005,01:54,1114.00,1114.25,1114.00,1114.00,1,31
03/18/2005,01:55,1113.75,1113.75,1113.75,1113.75,0,111
03/18/2005,01:58,1114.00,1114.00,1114.00,1114.00,10,0
03/18/2005,02:00,1113.75,1113.75,1113.75,1113.75,0,3
03/18/2005,02:01,1113.75,1114.25,1113.75,1114.25,167,42
03/18/2005,02:02,1114.25,1114.25,1114.00,1114.25,162,2
03/18/2005,02:03,1114.25,1114.50,1114.25,1114.50,15,0
03/18/2005,02:04,1114.50,1114.75,1114.50,1114.75,284,0
03/18/2005,02:05,1114.50,1114.50,1114.50,1114.50,0,35
03/18/2005,02:06,1114.50,1114.50,1114.50,1114.50,0,191
03/18/2005,02:07,1114.50,1114.50,1114.25,1114.25,0,11
03/18/2005,02:08,1114.25,1114.50,1114.25,1114.25,2,7
03/18/2005,02:09,1114.25,1114.50,1114.25,1114.25,101,8
03/18/2005,02:10,1114.25,1114.25,1114.25,1114.25,0,2
03/18/2005,02:11,1114.25,1114.50,1114.25,1114.50,56,3
03/18/2005,02:12,1114.50,1114.50,1114.50,1114.50,40,0
03/18/2005,02:14,1114.75,1114.75,1114.50,1114.50,1,1
03/18/2005,02:15,1114.50,1114.50,1114.50,1114.50,0,1
03/18/2005,02:16,1114.75,1114.75,1114.50,1114.50,23,3
03/18/2005,02:17,1114.50,1114.50,1114.50,1114.50,0,187
03/18/2005,02:18,1114.75,1114.75,1114.50,1114.50,42,4
03/18/2005,02:19,1114.75,1114.75,1114.50,1114.75,371,1
03/18/2005,02:20,1115.00,1115.00,1114.75,1115.00,29,20
03/18/2005,02:21,1115.00,1115.25,1115.00,1115.00,343,4
03/18/2005,02:22,1115.00,1115.25,1115.00,1115.00,1,53
03/18/2005,02:23,1115.25,1115.25,1115.00,1115.00,5,26
03/18/2005,02:24,1115.00,1115.25,1115.00,1115.25,1,2
03/18/2005,02:25,1115.00,1115.25,1115.00,1115.00,1,7
03/18/2005,02:26,1115.00,1115.25,1115.00,1115.25,173,55
03/18/2005,02:27,1115.25,1115.50,1115.00,1115.00,253,96
03/18/2005,02:28,1115.25,1115.25,1115.25,1115.25,105,0
03/18/2005,02:29,1115.00,1115.50,1115.00,1115.25,17,34
03/18/2005,02:30,1115.25,1115.25,1115.25,1115.25,0,25
03/18/2005,02:31,1115.25,1115.25,1115.25,1115.25,0,29
03/18/2005,02:33,1115.25,1115.50,1115.25,1115.25,24,45
03/18/2005,02:34,1115.25,1115.25,1115.25,1115.25,0,59
03/18/2005,02:36,1115.25,1115.50,1115.25,1115.50,161,2
03/18/2005,02:37,1115.50,1115.50,1115.50,1115.50,1,0
03/18/2005,02:38,1115.25,1115.50,1115.25,1115.25,232,34
03/18/2005,02:39,1115.00,1115.25,1114.75,1114.75,3,49
03/18/2005,02:40,1114.75,1114.75,1114.75,1114.75,0,100
03/18/2005,02:41,1114.75,1114.75,1114.50,1114.75,9,3
03/18/2005,02:42,1114.75,1114.75,1114.75,1114.75,4,0
03/18/2005,02:43,1114.75,1114.75,1114.75,1114.75,18,0
03/18/2005,02:44,1114.75,1114.75,1114.75,1114.75,21,0
03/18/2005,02:45,1114.75,1114.75,1114.75,1114.75,11,0
03/18/2005,02:46,1114.75,1114.75,1114.75,1114.75,10,0
03/18/2005,02:47,1114.50,1114.50,1114.50,1114.50,0,1
03/18/2005,02:49,1114.75,1114.75,1114.50,1114.75,6,1
03/18/2005,02:50,1114.75,1114.75,1114.75,1114.75,1,0
03/18/2005,02:51,1114.75,1114.75,1114.75,1114.75,15,0
03/18/2005,02:52,1114.75,1114.75,1114.75,1114.75,1,0
03/18/2005,02:54,1114.75,1115.00,1114.75,1114.75,23,45
03/18/2005,02:56,1114.50,1114.50,1114.50,1114.50,0,97
03/18/2005,02:57,1114.50,1114.50,1114.25,1114.25,0,58
03/18/2005,02:58,1114.25,1114.25,1114.25,1114.25,0,3
03/18/2005,03:00,1114.25,1114.25,1114.25,1114.25,0,1
03/18/2005,03:01,1114.25,1114.25,1114.00,1114.25,2,44
03/18/2005,03:02,1114.25,1114.25,1114.25,1114.25,23,0
03/18/2005,03:03,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,03:04,1114.25,1114.25,1114.25,1114.25,12,0
03/18/2005,03:05,1114.25,1114.25,1114.25,1114.25,10,0
03/18/2005,03:06,1114.50,1114.50,1114.50,1114.50,1,0
03/18/2005,03:07,1114.50,1114.50,1114.50,1114.50,2,0
03/18/2005,03:08,1114.25,1114.25,1114.25,1114.25,0,6
03/18/2005,03:09,1114.25,1114.50,1114.25,1114.25,1,2
03/18/2005,03:10,1114.25,1114.25,1114.00,1114.25,82,29
03/18/2005,03:11,1114.25,1114.25,1114.25,1114.25,11,0
03/18/2005,03:12,1114.25,1114.25,1114.00,1114.00,2,2
03/18/2005,03:13,1114.25,1114.25,1114.25,1114.25,15,0
03/18/2005,03:14,1114.00,1114.00,1114.00,1114.00,0,1
03/18/2005,03:15,1114.00,1114.00,1114.00,1114.00,0,44
03/18/2005,03:16,1114.25,1114.25,1114.25,1114.25,52,0
03/18/2005,03:17,1114.50,1114.50,1114.50,1114.50,1,0
03/18/2005,03:18,1114.25,1114.25,1114.25,1114.25,0,76
03/18/2005,03:19,1114.25,1114.25,1114.25,1114.25,0,5
03/18/2005,03:21,1114.00,1114.00,1114.00,1114.00,0,3
03/18/2005,03:22,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,03:26,1114.00,1114.00,1114.00,1114.00,0,37
03/18/2005,03:27,1114.00,1114.00,1114.00,1114.00,0,31
03/18/2005,03:28,1113.75,1113.75,1113.75,1113.75,0,3
03/18/2005,03:30,1113.75,1113.75,1113.75,1113.75,0,116
03/18/2005,03:31,1113.50,1113.75,1113.50,1113.75,25,41
03/18/2005,03:32,1113.75,1113.75,1113.75,1113.75,10,0
03/18/2005,03:35,1113.75,1113.75,1113.75,1113.75,1,0
03/18/2005,03:37,1113.75,1114.00,1113.75,1114.00,95,0
03/18/2005,03:38,1114.00,1114.00,1114.00,1114.00,1,0
03/18/2005,03:40,1114.00,1114.25,1114.00,1114.00,57,9
03/18/2005,03:41,1114.00,1114.00,1114.00,1114.00,0,3
03/18/2005,03:43,1114.00,1114.25,1114.00,1114.25,1,9
03/18/2005,03:45,1114.00,1114.00,1114.00,1114.00,0,8
03/18/2005,03:46,1114.00,1114.00,1114.00,1114.00,0,11
03/18/2005,03:47,1114.00,1114.00,1114.00,1114.00,0,37
03/18/2005,03:48,1114.00,1114.00,1114.00,1114.00,0,8
03/18/2005,03:50,1114.00,1114.00,1114.00,1114.00,0,11
03/18/2005,03:51,1114.00,1114.00,1114.00,1114.00,0,25
03/18/2005,03:52,1114.00,1114.00,1114.00,1114.00,0,11
03/18/2005,03:55,1114.00,1114.00,1114.00,1114.00,0,4
03/18/2005,03:56,1114.00,1114.00,1114.00,1114.00,0,1
03/18/2005,03:57,1113.75,1113.75,1113.75,1113.75,0,2
03/18/2005,03:58,1113.75,1113.75,1113.75,1113.75,0,7
03/18/2005,03:59,1113.50,1113.50,1113.50,1113.50,0,30
03/18/2005,04:00,1113.50,1113.50,1113.25,1113.50,6,81
03/18/2005,04:01,1113.50,1113.50,1113.25,1113.25,102,155
03/18/2005,04:02,1113.25,1113.25,1113.00,1113.25,7,6
03/18/2005,04:03,1113.25,1113.25,1113.25,1113.25,5,0
03/18/2005,04:04,1113.25,1113.25,1113.25,1113.25,11,0
03/18/2005,04:05,1113.25,1113.25,1113.25,1113.25,10,0
03/18/2005,04:06,1113.50,1113.75,1113.50,1113.75,211,0
03/18/2005,04:07,1113.75,1114.00,1113.75,1113.75,2,1
03/18/2005,04:08,1113.75,1113.75,1113.75,1113.75,0,50
03/18/2005,04:09,1113.75,1113.75,1113.75,1113.75,0,1
03/18/2005,04:10,1113.75,1113.75,1113.75,1113.75,0,8
03/18/2005,04:11,1113.75,1113.75,1113.75,1113.75,0,6
03/18/2005,04:12,1113.75,1113.75,1113.75,1113.75,0,15
03/18/2005,04:13,1113.75,1114.00,1113.75,1114.00,1,4
03/18/2005,04:14,1113.75,1113.75,1113.75,1113.75,0,1
03/18/2005,04:15,1114.00,1114.25,1114.00,1114.00,245,20
03/18/2005,04:16,1114.25,1114.25,1114.00,1114.25,55,15
03/18/2005,04:17,1114.25,1114.50,1114.25,1114.25,122,2
03/18/2005,04:18,1114.25,1114.25,1114.00,1114.00,0,51
03/18/2005,04:19,1114.00,1114.00,1114.00,1114.00,0,47
03/18/2005,04:21,1114.00,1114.00,1114.00,1114.00,0,1
03/18/2005,04:23,1114.00,1114.00,1114.00,1114.00,0,2
03/18/2005,04:24,1114.25,1114.25,1114.25,1114.25,4,0
03/18/2005,04:25,1114.25,1114.25,1114.25,1114.25,5,0
03/18/2005,04:26,1114.00,1114.00,1114.00,1114.00,0,50
03/18/2005,04:27,1114.00,1114.25,1114.00,1114.25,80,27
03/18/2005,04:28,1114.00,1114.00,1114.00,1114.00,0,25
03/18/2005,04:29,1114.00,1114.00,1114.00,1114.00,0,15
03/18/2005,04:30,1114.00,1114.00,1114.00,1114.00,0,17
03/18/2005,04:32,1114.00,1114.00,1114.00,1114.00,0,5
03/18/2005,04:36,1113.75,1113.75,1113.75,1113.75,0,1
03/18/2005,04:38,1114.00,1114.00,1114.00,1114.00,24,0
03/18/2005,04:39,1114.00,1114.00,1114.00,1114.00,2,0
03/18/2005,04:40,1114.00,1114.00,1114.00,1114.00,2,0
03/18/2005,04:42,1114.00,1114.00,1114.00,1114.00,25,0
03/18/2005,04:45,1114.00,1114.00,1114.00,1114.00,36,0
03/18/2005,04:46,1114.00,1114.25,1114.00,1114.00,10,1
03/18/2005,04:48,1114.25,1114.25,1114.25,1114.25,101,0
03/18/2005,04:49,1114.25,1114.50,1114.25,1114.25,224,6
03/18/2005,04:50,1114.25,1114.25,1113.75,1114.00,21,161
03/18/2005,04:51,1114.00,1114.00,1114.00,1114.00,34,0
03/18/2005,04:52,1114.25,1114.25,1114.25,1114.25,89,0
03/18/2005,04:53,1114.25,1114.50,1114.25,1114.50,70,0
03/18/2005,04:54,1114.50,1114.50,1114.50,1114.50,101,0
03/18/2005,04:55,1114.50,1114.50,1114.50,1114.50,6,0
03/18/2005,04:56,1114.25,1114.25,1114.25,1114.25,0,4
03/18/2005,04:58,1114.50,1114.50,1114.50,1114.50,2,0
03/18/2005,04:59,1114.50,1114.50,1114.50,1114.50,7,0
03/18/2005,05:00,1114.50,1114.50,1114.50,1114.50,12,0
03/18/2005,05:01,1114.50,1114.50,1114.25,1114.25,23,84
03/18/2005,05:02,1114.50,1114.50,1114.25,1114.25,43,58
03/18/2005,05:03,1114.25,1114.25,1114.25,1114.25,0,1
03/18/2005,05:04,1114.00,1114.00,1114.00,1114.00,0,53
03/18/2005,05:05,1114.00,1114.00,1114.00,1114.00,0,56
03/18/2005,05:06,1114.25,1114.25,1114.25,1114.25,8,0
03/18/2005,05:08,1114.25,1114.25,1114.25,1114.25,162,0
03/18/2005,05:10,1114.25,1114.25,1114.25,1114.25,132,0
03/18/2005,05:11,1114.25,1114.25,1114.25,1114.25,2,0
03/18/2005,05:14,1114.25,1114.25,1114.00,1114.25,11,6
03/18/2005,05:15,1114.25,1114.25,1114.25,1114.25,3,0
03/18/2005,05:16,1114.50,1114.75,1114.50,1114.75,133,0
03/18/2005,05:17,1114.75,1114.75,1114.75,1114.75,73,0
03/18/2005,05:18,1114.75,1115.00,1114.75,1114.75,18,2
03/18/2005,05:19,1114.50,1114.50,1114.50,1114.50,0,19
03/18/2005,05:20,1114.50,1114.75,1114.50,1114.75,1,10
03/18/2005,05:21,1114.50,1114.50,1114.50,1114.50,0,10
03/18/2005,05:22,1114.50,1114.50,1114.50,1114.50,0,3
03/18/2005,05:25,1114.50,1114.50,1114.50,1114.50,0,6
03/18/2005,05:26,1114.75,1114.75,1114.75,1114.75,41,0
03/18/2005,05:27,1114.75,1114.75,1114.75,1114.75,176,0
03/18/2005,05:28,1115.00,1115.00,1115.00,1115.00,5,0
03/18/2005,05:30,1114.75,1114.75,1114.75,1114.75,0,6
03/18/2005,05:32,1115.00,1115.00,1114.75,1114.75,1,4
03/18/2005,05:33,1114.75,1114.75,1114.75,1114.75,0,62
03/18/2005,05:34,1114.75,1114.75,1114.75,1114.75,0,25
03/18/2005,05:36,1114.75,1114.75,1114.75,1114.75,0,1
03/18/2005,05:37,1114.50,1114.50,1114.50,1114.50,0,6
03/18/2005,05:38,1114.50,1114.50,1114.50,1114.50,0,41
03/18/2005,05:39,1114.50,1114.50,1114.50,1114.50,0,10
03/18/2005,05:40,1114.75,1114.75,1114.75,1114.75,21,0
03/18/2005,05:41,1115.00,1115.00,1114.75,1114.75,1,11
03/18/2005,05:42,1114.50,1114.75,1114.50,1114.50,1,44
03/18/2005,05:43,1114.50,1114.50,1114.25,1114.25,0,54
03/18/2005,05:44,1114.50,1114.50,1114.25,1114.25,1,50
03/18/2005,05:46,1114.50,1114.50,1114.50,1114.50,23,0
03/18/2005,05:47,1114.50,1114.50,1114.50,1114.50,3,0
03/18/2005,05:48,1114.50,1114.75,1114.50,1114.75,166,0
03/18/2005,05:49,1114.75,1114.75,1114.50,1114.50,7,61
03/18/2005,05:50,1114.50,1114.50,1114.50,1114.50,0,24
03/18/2005,05:51,1114.50,1114.50,1114.50,1114.50,0,2
03/18/2005,05:52,1114.50,1114.50,1114.50,1114.50,0,6
03/18/2005,05:53,1114.50,1114.75,1114.50,1114.50,1,97
03/18/2005,05:54,1114.50,1114.75,1114.50,1114.50,50,105
03/18/2005,05:55,1114.50,1114.50,1114.50,1114.50,0,4
03/18/2005,05:56,1114.50,1114.75,1114.50,1114.50,21,230
03/18/2005,05:57,1114.25,1114.25,1114.25,1114.25,0,181
03/18/2005,05:59,1114.50,1114.75,1114.50,1114.50,9,5
03/18/2005,06:00,1114.50,1114.50,1114.50,1114.50,0,7
03/18/2005,06:01,1114.50,1114.50,1114.50,1114.50,0,1
03/18/2005,06:02,1114.50,1114.50,1114.50,1114.50,0,10
03/18/2005,06:03,1114.50,1114.50,1114.50,1114.50,0,1
03/18/2005,06:04,1114.50,1114.50,1114.50,1114.50,0,1
03/18/2005,06:05,1114.50,1114.50,1114.50,1114.50,0,16
03/18/2005,06:06,1114.50,1114.50,1114.50,1114.50,0,5
03/18/2005,06:07,1114.50,1114.50,1114.25,1114.50,2,36
03/18/2005,06:08,1114.25,1114.50,1114.25,1114.25,1,84
03/18/2005,06:09,1114.25,1114.25,1114.25,1114.25,0,1
03/18/2005,06:10,1114.25,1114.25,1114.25,1114.25,0,231
03/18/2005,06:11,1114.25,1114.25,1114.25,1114.25,0,60
03/18/2005,06:12,1114.25,1114.25,1114.25,1114.25,0,1
03/18/2005,06:14,1114.00,1114.00,1114.00,1114.00,0,50
03/18/2005,06:15,1114.25,1114.25,1114.25,1114.25,53,0
03/18/2005,06:16,1114.25,1114.25,1114.25,1114.25,2,0
03/18/2005,06:17,1114.25,1114.25,1114.00,1114.25,10,100
03/18/2005,06:18,1114.25,1114.25,1114.25,1114.25,3,0
03/18/2005,06:20,1114.25,1114.25,1114.25,1114.25,35,0
03/18/2005,06:21,1114.25,1114.25,1114.25,1114.25,5,0
03/18/2005,06:22,1114.25,1114.50,1114.25,1114.50,23,13
03/18/2005,06:23,1114.50,1114.50,1114.00,1114.00,34,91
03/18/2005,06:24,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,06:25,1114.00,1114.25,1114.00,1114.25,3,6
03/18/2005,06:26,1114.25,1114.25,1114.25,1114.25,3,0
03/18/2005,06:27,1114.25,1114.25,1114.25,1114.25,1,0
03/18/2005,06:29,1114.00,1114.25,1113.75,1114.00,7,186
03/18/2005,06:30,1114.00,1114.00,1113.75,1114.00,111,2
03/18/2005,06:31,1114.00,1114.00,1113.75,1113.75,12,1
03/18/2005,06:32,1114.00,1114.00,1114.00,1114.00,23,0
03/18/2005,06:33,1114.25,1114.25,1114.25,1114.25,143,0
03/18/2005,06:34,1114.25,1114.25,1114.25,1114.25,6,0
03/18/2005,06:35,1114.25,1114.50,1114.25,1114.25,132,15
03/18/2005,06:36,1114.50,1114.50,1114.25,1114.25,38,15
03/18/2005,06:37,1114.50,1114.50,1114.25,1114.50,17,13
03/18/2005,06:38,1114.50,1114.50,1114.50,1114.50,2,0
03/18/2005,06:39,1114.50,1114.50,1114.50,1114.50,11,0
03/18/2005,06:40,1114.50,1114.50,1114.50,1114.50,5,0
03/18/2005,06:43,1114.25,1114.25,1114.25,1114.25,0,20
03/18/2005,06:45,1114.50,1114.50,1114.50,1114.50,164,0
03/18/2005,06:46,1114.50,1114.75,1114.50,1114.75,48,0
03/18/2005,06:47,1114.50,1114.75,1114.50,1114.75,53,3
03/18/2005,06:48,1114.75,1115.25,1114.75,1115.00,488,120
03/18/2005,06:49,1115.00,1115.25,1115.00,1115.25,33,21
03/18/2005,06:50,1115.25,1115.25,1114.75,1115.00,63,59
03/18/2005,06:51,1115.00,1115.25,1115.00,1115.00,18,18
03/18/2005,06:52,1115.00,1115.25,1115.00,1115.25,35,1
03/18/2005,06:53,1115.00,1115.00,1115.00,1115.00,0,75
03/18/2005,06:54,1115.00,1115.00,1115.00,1115.00,0,72
03/18/2005,06:55,1115.00,1115.00,1114.75,1114.75,0,219
03/18/2005,06:56,1114.75,1114.75,1114.25,1114.25,25,380
03/18/2005,06:57,1114.25,1114.25,1114.25,1114.25,0,145
03/18/2005,06:58,1114.25,1114.50,1114.00,1114.25,45,346
03/18/2005,06:59,1114.00,1114.25,1114.00,1114.25,154,6
03/18/2005,07:00,1114.25,1114.25,1114.25,1114.25,66,0
03/18/2005,07:01,1114.25,1114.50,1114.25,1114.25,152,20
03/18/2005,07:02,1114.25,1114.50,1114.25,1114.50,222,51
03/18/2005,07:03,1114.25,1114.50,1114.25,1114.50,3,3
03/18/2005,07:04,1114.25,1114.75,1114.25,1114.75,563,2
03/18/2005,07:05,1114.50,1114.75,1114.50,1114.50,128,489
03/18/2005,07:06,1114.25,1114.25,1114.25,1114.25,0,3
03/18/2005,07:07,1114.50,1114.50,1114.25,1114.25,5,5
03/18/2005,07:08,1114.50,1114.50,1114.25,1114.25,51,117
03/18/2005,07:09,1114.25,1114.25,1114.00,1114.00,0,358
03/18/2005,07:10,1114.25,1114.25,1114.25,1114.25,62,0
03/18/2005,07:11,1114.25,1114.50,1114.25,1114.25,291,100
03/18/2005,07:12,1114.50,1114.50,1114.25,1114.25,2,108
03/18/2005,07:13,1114.00,1114.25,1114.00,1114.25,93,201
03/18/2005,07:14,1114.25,1114.25,1114.00,1114.25,21,2
03/18/2005,07:15,1114.25,1114.25,1114.00,1114.00,2,590
03/18/2005,07:16,1114.00,1114.25,1114.00,1114.00,31,249
03/18/2005,07:17,1114.25,1114.25,1114.25,1114.25,21,0
03/18/2005,07:18,1114.25,1114.25,1114.25,1114.25,50,0
03/18/2005,07:19,1114.25,1114.25,1114.00,1114.25,35,1
03/18/2005,07:20,1114.25,1114.25,1114.00,1114.00,5,305
03/18/2005,07:21,1114.00,1114.00,1114.00,1114.00,0,141
03/18/2005,07:22,1114.00,1114.00,1114.00,1114.00,0,121
03/18/2005,07:23,1114.25,1114.25,1114.00,1114.00,1,60
03/18/2005,07:24,1114.00,1114.00,1114.00,1114.00,0,138
03/18/2005,07:25,1114.25,1114.25,1114.25,1114.25,148,0
03/18/2005,07:26,1114.50,1114.50,1114.50,1114.50,7,0
03/18/2005,07:28,1114.25,1114.50,1114.25,1114.50,22,53
03/18/2005,07:29,1114.25,1114.25,1114.25,1114.25,0,10
03/18/2005,07:30,1114.25,1114.25,1114.25,1114.25,0,148
03/18/2005,07:31,1114.25,1114.25,1114.00,1114.00,2,287
03/18/2005,07:32,1114.00,1114.25,1113.75,1113.75,1,89
03/18/2005,07:33,1114.00,1114.00,1113.75,1114.00,104,3
03/18/2005,07:34,1114.25,1114.25,1114.00,1114.00,4,83
03/18/2005,07:35,1114.00,1114.00,1113.75,1114.00,1,45
03/18/2005,07:36,1114.00,1114.25,1113.75,1113.75,272,202
03/18/2005,07:37,1113.75,1114.00,1113.75,1114.00,67,19
03/18/2005,07:38,1114.00,1114.50,1114.00,1114.50,166,1
03/18/2005,07:39,1114.25,1114.25,1114.25,1114.25,0,226
03/18/2005,07:40,1114.25,1114.25,1114.00,1114.00,1,237
03/18/2005,07:41,1114.00,1114.00,1114.00,1114.00,0,29
03/18/2005,07:42,1114.00,1114.00,1113.75,1114.00,3,155
03/18/2005,07:43,1114.00,1114.00,1113.75,1113.75,35,34
03/18/2005,07:44,1113.75,1113.75,1113.50,1113.50,0,289
03/18/2005,07:45,1113.50,1113.75,1113.50,1113.50,112,14
03/18/2005,07:46,1113.50,1113.50,1113.25,1113.50,81,157
03/18/2005,07:47,1113.50,1113.75,1113.50,1113.75,146,0
03/18/2005,07:48,1113.75,1114.00,1113.75,1114.00,206,4
03/18/2005,07:49,1114.00,1114.00,1113.75,1113.75,158,2
03/18/2005,07:50,1113.75,1113.75,1113.75,1113.75,0,8
03/18/2005,07:51,1113.75,1114.00,1113.75,1113.75,11,5
03/18/2005,07:52,1113.75,1114.00,1113.75,1113.75,104,127
03/18/2005,07:53,1113.75,1114.00,1113.50,1113.50,50,145
03/18/2005,07:54,1113.50,1113.75,1113.50,1113.75,26,1
03/18/2005,07:55,1113.75,1113.75,1113.75,1113.75,79,0
03/18/2005,07:56,1113.75,1113.75,1113.50,1113.50,20,29
03/18/2005,07:57,1113.75,1113.75,1113.50,1113.75,398,30
03/18/2005,07:58,1113.50,1114.00,1113.50,1113.75,64,86
03/18/2005,07:59,1113.75,1114.00,1113.75,1113.75,50,217
03/18/2005,08:00,1113.75,1113.75,1113.75,1113.75,0,50
03/18/2005,08:01,1113.50,1114.25,1113.50,1114.00,583,246
03/18/2005,08:02,1114.25,1114.50,1114.25,1114.50,863,0
03/18/2005,08:03,1114.50,1114.75,1114.25,1114.75,444,40
03/18/2005,08:04,1114.75,1115.25,1114.75,1115.00,586,23
03/18/2005,08:05,1115.25,1115.25,1114.75,1115.00,35,157
03/18/2005,08:06,1114.75,1114.75,1114.50,1114.50,0,214
03/18/2005,08:07,1114.50,1114.75,1114.25,1114.25,43,264
03/18/2005,08:08,1114.25,1114.50,1114.25,1114.25,135,133
03/18/2005,08:09,1114.50,1114.75,1114.50,1114.50,213,26
03/18/2005,08:10,1114.50,1115.00,1114.50,1114.50,305,123
03/18/2005,08:11,1114.75,1114.75,1114.50,1114.50,3,13
03/18/2005,08:12,1114.75,1114.75,1114.50,1114.50,50,24
03/18/2005,08:13,1114.50,1114.50,1114.25,1114.25,9,140
03/18/2005,08:14,1114.25,1114.50,1114.25,1114.25,3,115
03/18/2005,08:15,1114.25,1114.25,1114.00,1114.25,89,45
03/18/2005,08:16,1114.25,1114.25,1113.75,1113.75,281,744
03/18/2005,08:17,1113.75,1114.00,1113.50,1114.00,45,339
03/18/2005,08:18,1114.00,1114.00,1113.75,1113.75,60,12
03/18/2005,08:19,1113.75,1114.00,1113.50,1113.75,27,258
03/18/2005,08:20,1113.75,1113.75,1113.75,1113.75,74,0
03/18/2005,08:21,1113.75,1113.75,1113.50,1113.50,58,319
03/18/2005,08:22,1113.75,1113.75,1113.50,1113.75,6,15
03/18/2005,08:23,1113.75,1113.75,1113.25,1113.50,58,225
03/18/2005,08:24,1113.75,1113.75,1113.50,1113.75,3,1
03/18/2005,08:25,1113.75,1114.00,1113.50,1114.00,473,31
03/18/2005,08:26,1114.00,1114.25,1113.75,1114.25,348,6
03/18/2005,08:27,1114.25,1114.25,1114.00,1114.00,80,213
03/18/2005,08:28,1114.00,1114.25,1114.00,1114.25,13,236
03/18/2005,08:29,1114.00,1114.25,1114.00,1114.25,305,339
03/18/2005,08:30,1114.25,1114.75,1114.25,1114.50,843,540
03/18/2005,08:31,1114.25,1114.75,1114.00,1114.25,3114,2215
03/18/2005,08:32,1114.25,1115.00,1114.25,1114.50,2607,1936
03/18/2005,08:33,1114.25,1114.50,1114.00,1114.00,1319,2409
03/18/2005,08:34,1113.75,1114.00,1113.50,1113.50,2373,1880
03/18/2005,08:35,1113.75,1113.75,1113.00,1113.50,2262,2687
03/18/2005,08:36,1113.50,1113.50,1113.00,1113.25,437,985
03/18/2005,08:37,1113.00,1114.00,1113.00,1113.75,1582,571
03/18/2005,08:38,1113.75,1113.75,1113.25,1113.50,258,745
03/18/2005,08:39,1113.50,1113.50,1112.75,1113.00,682,972
03/18/2005,08:40,1113.00,1114.00,1113.00,1113.50,1810,477
03/18/2005,08:41,1113.50,1114.25,1113.50,1114.00,846,411
03/18/2005,08:42,1113.75,1114.50,1113.75,1114.25,904,873
03/18/2005,08:43,1114.25,1114.50,1113.75,1114.00,1465,1909
03/18/2005,08:44,1114.00,1114.75,1114.00,1114.75,1702,542
03/18/2005,08:45,1114.75,1115.00,1114.25,1114.50,680,1079
03/18/2005,08:46,1114.50,1115.00,1114.25,1114.50,437,383
03/18/2005,08:47,1114.75,1114.75,1114.50,1114.75,402,82
03/18/2005,08:48,1114.75,1115.00,1114.50,1114.50,58,417
03/18/2005,08:49,1114.50,1114.50,1114.00,1114.00,1418,2531
03/18/2005,08:50,1114.25,1114.25,1113.00,1113.50,1395,2418
03/18/2005,08:51,1113.25,1114.25,1113.00,1114.00,1052,864
03/18/2005,08:52,1114.25,1114.25,1113.50,1114.00,652,1418
03/18/2005,08:53,1114.00,1114.25,1113.75,1113.75,189,589
03/18/2005,08:54,1113.75,1114.00,1113.50,1113.75,165,491
03/18/2005,08:55,1113.75,1113.75,1113.00,1113.25,1156,1812
03/18/2005,08:56,1113.25,1113.25,1112.75,1113.25,1360,1069
03/18/2005,08:57,1113.25,1113.25,1112.25,1112.50,798,2539
03/18/2005,08:58,1112.50,1112.75,1111.25,1111.50,1616,5175
03/18/2005,08:59,1111.50,1112.00,1111.00,1111.75,2624,2143
03/18/2005,09:00,1111.50,1112.25,1111.25,1112.00,2037,1458
03/18/2005,09:01,1112.25,1112.25,1110.75,1111.25,1058,2627
03/18/2005,09:02,1111.25,1111.50,1111.00,1111.50,557,859
03/18/2005,09:03,1111.50,1112.25,1111.25,1112.00,2278,191
03/18/2005,09:04,1112.00,1112.00,1111.75,1112.00,168,143
03/18/2005,09:05,1112.00,1112.00,1110.75,1111.50,1862,2744
03/18/2005,09:06,1111.50,1112.25,1111.25,1112.25,1594,167
03/18/2005,09:07,1112.25,1112.25,1111.50,1111.50,270,1191
03/18/2005,09:08,1111.50,1111.75,1111.25,1111.75,420,66
03/18/2005,09:09,1111.50,1112.25,1111.50,1112.00,691,632
03/18/2005,09:10,1112.00,1112.00,1111.00,1112.00,1597,2146
03/18/2005,09:11,1112.00,1112.25,1111.75,1112.25,1232,279
03/18/2005,09:12,1112.25,1113.25,1112.00,1113.25,2489,98
03/18/2005,09:13,1113.00,1113.25,1113.00,1113.00,634,863
03/18/2005,09:14,1113.00,1113.50,1112.50,1113.00,2203,1097
03/18/2005,09:15,1113.00,1113.25,1112.75,1113.25,483,471
03/18/2005,09:16,1113.25,1113.75,1113.00,1113.25,1695,1116
03/18/2005,09:17,1113.25,1113.50,1113.00,1113.25,357,232
03/18/2005,09:18,1113.00,1113.25,1112.00,1112.25,422,2404
03/18/2005,09:19,1112.50,1112.50,1111.75,1112.00,845,1128
03/18/2005,09:20,1112.00,1112.50,1111.75,1112.00,436,986
03/18/2005,09:21,1112.25,1112.50,1112.00,1112.25,260,72
03/18/2005,09:22,1112.25,1112.50,1111.25,1111.25,619,3546
03/18/2005,09:23,1111.25,1112.25,1111.00,1112.00,1612,935
03/18/2005,09:24,1112.00,1112.25,1112.00,1112.25,414,385
03/18/2005,09:25,1112.25,1112.50,1112.00,1112.00,148,521
03/18/2005,09:26,1112.25,1112.25,1111.50,1112.00,747,665
03/18/2005,09:27,1112.00,1112.00,1111.50,1111.50,236,583
03/18/2005,09:28,1111.75,1112.50,1111.50,1112.50,940,287
03/18/2005,09:29,1112.50,1112.50,1111.50,1111.75,247,708
03/18/2005,09:30,1112.00,1112.00,1111.50,1112.00,480,83
03/18/2005,09:31,1112.00,1112.50,1111.75,1111.75,578,953
03/18/2005,09:32,1111.75,1111.75,1111.00,1111.50,1035,2479
03/18/2005,09:33,1111.75,1111.75,1110.75,1111.75,1111,1747
03/18/2005,09:34,1111.75,1111.75,1110.75,1111.50,1338,1777
03/18/2005,09:35,1111.50,1111.50,1110.25,1110.50,271,2762
03/18/2005,09:36,1110.25,1110.75,1109.25,1109.75,2720,6109
03/18/2005,09:37,1109.75,1110.00,1109.25,1110.00,2594,2114
03/18/2005,09:38,1110.00,1110.25,1109.75,1110.00,1304,1500
03/18/2005,09:39,1110.00,1110.00,1109.25,1109.50,702,3031
03/18/2005,09:40,1109.50,1110.00,1109.25,1109.75,1155,871
03/18/2005,09:41,1109.75,1110.25,1109.50,1110.00,1108,1146
03/18/2005,09:42,1110.00,1110.25,1109.25,1110.00,1360,1720
03/18/2005,09:43,1109.75,1110.00,1109.25,1109.75,2260,2312
03/18/2005,09:44,1109.50,1110.00,1109.50,1109.50,363,806
03/18/2005,09:45,1109.75,1110.50,1109.50,1109.75,2274,1027
03/18/2005,09:46,1109.50,1109.75,1109.00,1109.75,1432,2090
03/18/2005,09:47,1109.50,1110.00,1109.25,1109.75,528,748
03/18/2005,09:48,1109.75,1109.75,1109.25,1109.25,91,716
03/18/2005,09:49,1109.25,1109.50,1108.75,1109.25,1206,1997
03/18/2005,09:50,1109.25,1109.25,1108.25,1108.75,1086,3512
03/18/2005,09:51,1108.75,1109.00,1108.25,1109.00,1572,1913
03/18/2005,09:52,1108.75,1109.75,1108.75,1109.50,2274,535
03/18/2005,09:53,1109.50,1109.50,1109.00,1109.25,208,718
03/18/2005,09:54,1109.25,1109.25,1108.25,1108.75,901,1565
03/18/2005,09:55,1109.00,1109.75,1108.75,1109.50,1730,336
03/18/2005,09:56,1109.50,1109.75,1109.25,1109.50,639,433
03/18/2005,09:57,1109.50,1110.00,1109.25,1110.00,690,529
03/18/2005,09:58,1110.00,1110.00,1109.50,1109.75,172,335
03/18/2005,09:59,1109.50,1109.75,1109.25,1109.50,479,456
03/18/2005,10:00,1109.50,1110.00,1109.50,1109.75,345,153
03/18/2005,10:01,1110.00,1110.00,1109.50,1110.00,247,1188
03/18/2005,10:02,1110.00,1110.25,1109.50,1109.75,1442,559
03/18/2005,10:03,1109.75,1110.00,1109.75,1109.75,159,178
03/18/2005,10:04,1110.00,1110.50,1109.75,1110.50,1484,145
03/18/2005,10:05,1110.50,1111.25,1110.25,1110.75,3793,1577
03/18/2005,10:06,1111.00,1111.25,1110.75,1111.25,2246,305
03/18/2005,10:07,1111.25,1112.00,1111.25,1112.00,4733,1085
03/18/2005,10:08,1112.00,1112.00,1111.25,1111.75,1640,1757
03/18/2005,10:09,1111.75,1111.75,1111.25,1111.25,358,656
03/18/2005,10:10,1111.50,1111.50,1111.25,1111.25,99,1385
03/18/2005,10:11,1111.50,1111.75,1111.25,1111.50,1743,324
03/18/2005,10:12,1111.50,1111.75,1111.25,1111.25,108,616
03/18/2005,10:13,1111.50,1111.50,1110.75,1111.00,875,1347
03/18/2005,10:14,1111.00,1111.25,1110.50,1110.50,185,2009
03/18/2005,10:15,1110.50,1110.75,1110.25,1110.50,1053,987
03/18/2005,10:16,1110.50,1110.75,1110.25,1110.50,250,480
03/18/2005,10:17,1110.50,1111.00,1110.25,1110.75,1195,260
03/18/2005,10:18,1110.75,1111.00,1110.25,1110.50,334,701
03/18/2005,10:19,1110.50,1111.00,1110.25,1110.75,487,283
03/18/2005,10:20,1111.00,1111.25,1110.75,1111.00,1159,311
03/18/2005,10:21,1111.00,1111.25,1110.75,1110.75,285,562
03/18/2005,10:22,1111.00,1111.25,1110.75,1111.25,281,9
03/18/2005,10:23,1111.00,1111.25,1111.00,1111.25,77,171
03/18/2005,10:24,1111.25,1112.00,1111.00,1112.00,2228,88
03/18/2005,10:25,1112.00,1113.00,1111.75,1112.25,5310,2206
03/18/2005,10:26,1112.25,1112.50,1112.00,1112.00,282,734
03/18/2005,10:27,1112.00,1112.25,1111.75,1112.00,205,598
03/18/2005,10:28,1112.00,1113.00,1111.75,1112.25,1087,779
03/18/2005,10:29,1112.50,1112.50,1112.00,1112.25,807,460
03/18/2005,10:30,1112.25,1112.25,1112.00,1112.00,706,601
03/18/2005,10:31,1112.00,1112.25,1111.75,1112.00,104,1173
03/18/2005,10:32,1112.25,1112.25,1111.75,1112.00,29,833
03/18/2005,10:33,1112.00,1112.00,1111.25,1111.25,196,1539
03/18/2005,10:34,1111.50,1111.50,1110.75,1110.75,469,1609
03/18/2005,10:35,1110.75,1111.25,1110.75,1110.75,742,420
03/18/2005,10:36,1110.75,1111.25,1110.50,1110.75,659,765
03/18/2005,10:37,1110.75,1111.00,1110.00,1110.00,553,2034
03/18/2005,10:38,1110.00,1110.50,1110.00,1110.50,938,792
03/18/2005,10:39,1110.25,1110.50,1110.25,1110.50,263,151
03/18/2005,10:40,1110.25,1110.50,1110.00,1110.25,647,1131
03/18/2005,10:41,1110.25,1110.50,1110.25,1110.25,41,57
03/18/2005,10:42,1110.50,1110.75,1110.25,1110.50,774,210
03/18/2005,10:43,1110.50,1110.50,1110.00,1110.25,491,1027
03/18/2005,10:44,1110.25,1110.50,1110.00,1110.25,450,501
03/18/2005,10:45,1110.00,1110.50,1110.00,1110.25,426,73
03/18/2005,10:46,1110.50,1110.50,1110.00,1110.50,224,333
03/18/2005,10:47,1110.25,1110.50,1110.00,1110.25,497,552
03/18/2005,10:48,1110.00,1110.25,1109.75,1110.00,348,1152
03/18/2005,10:49,1110.00,1110.25,1109.50,1109.75,523,1972
03/18/2005,10:50,1109.75,1110.00,1109.50,1109.75,156,604
03/18/2005,10:51,1109.75,1110.00,1109.75,1109.75,389,110
03/18/2005,10:52,1109.75,1110.25,1109.75,1110.00,489,190
03/18/2005,10:53,1110.25,1110.50,1110.00,1110.25,761,273
03/18/2005,10:54,1110.25,1110.50,1110.25,1110.50,380,4
03/18/2005,10:55,1110.50,1110.75,1110.25,1110.50,539,356
03/18/2005,10:56,1110.50,1111.00,1110.50,1110.50,604,1039
03/18/2005,10:57,1110.50,1110.75,1110.50,1110.50,368,477
03/18/2005,10:58,1110.50,1110.75,1110.50,1110.75,19,31
03/18/2005,10:59,1110.75,1110.75,1110.50,1110.50,83,696
03/18/2005,11:00,1110.75,1111.00,1110.50,1111.00,464,344
03/18/2005,11:01,1111.00,1111.00,1110.50,1110.75,196,465
03/18/2005,11:02,1110.50,1110.75,1110.25,1110.25,103,665
03/18/2005,11:03,1110.50,1111.00,1110.50,1110.75,434,59
03/18/2005,11:04,1110.75,1111.00,1110.50,1110.50,218,357
03/18/2005,11:05,1110.50,1110.75,1110.50,1110.50,114,87
03/18/2005,11:06,1110.50,1110.75,1110.50,1110.50,426,28
03/18/2005,11:07,1110.50,1110.75,1110.50,1110.50,168,24
03/18/2005,11:08,1110.75,1110.75,1110.00,1110.25,220,617
03/18/2005,11:09,1110.25,1111.00,1110.25,1110.75,522,16
03/18/2005,11:10,1110.75,1111.00,1110.75,1111.00,35,41
03/18/2005,11:11,1111.00,1111.00,1110.75,1111.00,34,133
03/18/2005,11:12,1110.75,1111.50,1110.75,1111.50,1249,220
03/18/2005,11:13,1111.50,1111.75,1111.25,1111.50,810,261
03/18/2005,11:14,1111.50,1112.00,1111.25,1111.50,859,437
03/18/2005,11:15,1111.50,1111.75,1111.25,1111.50,348,121
03/18/2005,11:16,1111.75,1111.75,1111.50,1111.75,574,6
03/18/2005,11:17,1111.50,1111.75,1111.25,1111.25,75,760
03/18/2005,11:18,1111.25,1111.25,1110.75,1110.75,88,727
03/18/2005,11:19,1111.00,1111.25,1110.75,1111.25,565,2
03/18/2005,11:20,1111.25,1111.25,1111.00,1111.25,179,7
03/18/2005,11:21,1111.00,1111.25,1111.00,1111.25,28,17
03/18/2005,11:22,1111.00,1111.25,1111.00,1111.25,120,6
03/18/2005,11:23,1111.00,1111.25,1110.50,1110.75,420,877
03/18/2005,11:24,1110.75,1111.00,1110.50,1110.75,519,182
03/18/2005,11:25,1111.00,1111.00,1110.75,1111.00,18,459
03/18/2005,11:26,1111.00,1111.00,1110.50,1110.75,174,66
03/18/2005,11:27,1110.75,1111.00,1110.75,1110.75,3,228
03/18/2005,11:28,1110.50,1111.00,1110.50,1110.75,53,7
03/18/2005,11:29,1110.75,1111.00,1110.25,1110.25,22,1037
03/18/2005,11:30,1110.50,1110.75,1110.25,1110.50,177,39
03/18/2005,11:31,1110.50,1110.75,1110.50,1110.75,121,20
03/18/2005,11:32,1110.75,1111.00,1110.50,1111.00,481,216
03/18/2005,11:33,1111.00,1111.00,1110.50,1110.50,192,282
03/18/2005,11:34,1110.50,1110.75,1110.25,1110.50,374,763
03/18/2005,11:35,1110.50,1110.50,1110.25,1110.25,400,31
03/18/2005,11:36,1110.25,1110.50,1110.25,1110.50,31,527
03/18/2005,11:37,1110.25,1110.50,1110.00,1110.25,183,934
03/18/2005,11:38,1110.50,1110.75,1110.25,1110.75,306,10
03/18/2005,11:39,1110.75,1110.75,1110.50,1110.75,22,9
03/18/2005,11:40,1110.75,1110.75,1110.50,1110.50,16,43
03/18/2005,11:41,1110.75,1110.75,1110.50,1110.50,22,10
03/18/2005,11:42,1110.50,1110.75,1110.50,1110.75,34,26
03/18/2005,11:43,1110.50,1111.00,1110.50,1111.00,608,18
03/18/2005,11:44,1111.00,1111.25,1110.75,1110.75,462,711
03/18/2005,11:45,1110.75,1110.75,1110.50,1110.75,77,121
03/18/2005,11:46,1110.50,1111.00,1110.50,1110.75,137,11
03/18/2005,11:47,1110.75,1111.00,1110.25,1110.25,92,719
03/18/2005,11:48,1110.25,1110.50,1110.25,1110.25,11,39
03/18/2005,11:49,1110.50,1110.50,1110.25,1110.25,36,19
03/18/2005,11:50,1110.50,1110.50,1110.25,1110.50,453,22
03/18/2005,11:51,1110.50,1110.75,1110.50,1110.75,325,9
03/18/2005,11:52,1110.50,1110.75,1110.50,1110.75,126,25
03/18/2005,11:53,1110.50,1110.75,1110.25,1110.50,14,395
03/18/2005,11:54,1110.50,1110.50,1110.00,1110.00,282,833
03/18/2005,11:55,1110.00,1110.25,1110.00,1110.00,26,26
03/18/2005,11:56,1110.00,1110.25,1109.75,1109.75,39,1404
03/18/2005,11:57,1109.75,1110.00,1109.50,1109.75,56,806
03/18/2005,11:58,1109.75,1110.00,1109.25,1109.25,413,1297
03/18/2005,11:59,1109.25,1109.75,1109.00,1109.00,280,1588
03/18/2005,12:00,1109.00,1109.50,1108.75,1109.50,1010,826
03/18/2005,12:01,1109.25,1109.50,1109.00,1109.25,147,539
03/18/2005,12:02,1109.25,1109.25,1109.00,1109.00,35,1208
03/18/2005,12:03,1109.00,1109.00,1108.75,1109.00,61,481
03/18/2005,12:04,1109.00,1109.00,1108.50,1108.50,617,2608
03/18/2005,12:05,1108.50,1108.75,1108.00,1108.50,1625,3346
03/18/2005,12:06,1108.75,1109.00,1108.50,1108.75,1435,699
03/18/2005,12:07,1109.00,1109.00,1108.25,1108.25,374,1201
03/18/2005,12:08,1108.25,1108.50,1106.75,1107.50,2726,9161
03/18/2005,12:09,1107.25,1107.50,1107.00,1107.25,1280,1520
03/18/2005,12:10,1107.25,1107.50,1107.00,1107.50,1481,222
03/18/2005,12:11,1107.50,1108.00,1107.25,1107.50,1284,971
03/18/2005,12:12,1107.50,1108.00,1107.50,1107.75,928,1607
03/18/2005,12:13,1107.75,1108.00,1107.50,1108.00,939,505
03/18/2005,12:14,1108.00,1108.00,1107.50,1107.75,352,994
03/18/2005,12:15,1107.50,1108.25,1107.50,1108.25,961,46
03/18/2005,12:16,1108.25,1108.25,1107.50,1107.50,41,1581
03/18/2005,12:17,1107.50,1108.50,1107.25,1108.25,2288,805
03/18/2005,12:18,1108.25,1109.00,1107.75,1108.00,2242,1817
03/18/2005,12:19,1107.75,1108.00,1107.50,1107.75,512,1159
03/18/2005,12:20,1107.75,1108.00,1107.50,1107.75,450,257
03/18/2005,12:21,1107.75,1108.25,1107.75,1108.25,170,20
03/18/2005,12:22,1108.00,1108.25,1108.00,1108.25,557,43
03/18/2005,12:23,1108.25,1108.25,1108.00,1108.00,59,367
03/18/2005,12:24,1108.00,1108.00,1107.50,1107.50,16,1070
03/18/2005,12:25,1107.50,1108.00,1107.50,1107.75,482,161
03/18/2005,12:26,1107.75,1108.00,1107.75,1107.75,244,213
03/18/2005,12:27,1107.75,1108.25,1107.75,1107.75,434,245
03/18/2005,12:28,1107.75,1108.00,1107.50,1107.50,91,464
03/18/2005,12:29,1107.75,1107.75,1107.25,1107.50,124,376
03/18/2005,12:30,1107.50,1108.00,1107.50,1108.00,484,212
03/18/2005,12:31,1108.00,1108.00,1107.50,1107.75,324,291
03/18/2005,12:32,1108.00,1108.50,1108.00,1108.50,780,13
03/18/2005,12:33,1108.25,1108.50,1108.00,1108.25,77,416
03/18/2005,12:34,1108.25,1108.25,1107.75,1107.75,20,193
03/18/2005,12:35,1108.00,1108.25,1107.75,1108.00,217,297
03/18/2005,12:36,1107.75,1108.00,1107.50,1107.75,226,363
03/18/2005,12:37,1107.75,1108.00,1107.75,1108.00,4,139
03/18/2005,12:38,1108.00,1108.00,1107.50,1107.50,18,281
03/18/2005,12:39,1107.50,1107.75,1107.50,1107.50,82,45
03/18/2005,12:40,1107.50,1108.00,1107.50,1108.00,322,301
03/18/2005,12:41,1107.75,1107.75,1107.50,1107.50,97,143
03/18/2005,12:42,1107.50,1107.50,1107.25,1107.50,128,1213
03/18/2005,12:43,1107.25,1107.50,1106.25,1106.50,870,4783
03/18/2005,12:44,1106.25,1107.00,1105.75,1105.75,2999,3939
03/18/2005,12:45,1106.00,1106.25,1105.75,1105.75,1329,776
03/18/2005,12:46,1105.75,1106.00,1105.25,1105.25,1207,3808
03/18/2005,12:47,1105.25,1105.75,1105.00,1105.75,1780,1921
03/18/2005,12:48,1105.75,1105.75,1105.25,1105.50,1005,1311
03/18/2005,12:49,1105.50,1106.25,1105.50,1106.00,1540,534
03/18/2005,12:50,1105.75,1106.00,1105.75,1105.75,127,793
03/18/2005,12:51,1105.75,1106.25,1105.50,1106.00,1150,820
03/18/2005,12:52,1105.75,1106.00,1105.75,1106.00,118,475
03/18/2005,12:53,1106.00,1106.00,1105.50,1106.00,461,600
03/18/2005,12:54,1105.75,1106.00,1105.75,1106.00,389,70
03/18/2005,12:55,1105.75,1106.00,1105.50,1105.75,862,502
03/18/2005,12:56,1105.75,1105.75,1105.25,1105.50,510,1139
03/18/2005,12:57,1105.75,1105.75,1105.25,1105.25,338,736
03/18/2005,12:58,1105.50,1106.00,1105.00,1106.00,816,1073
03/18/2005,12:59,1105.75,1107.00,1105.75,1106.50,2673,1188
03/18/2005,13:00,1106.75,1107.75,1106.50,1107.50,3170,451
03/18/2005,13:01,1107.50,1107.75,1106.75,1106.75,460,1471
03/18/2005,13:02,1106.75,1107.25,1106.75,1107.00,796,144
03/18/2005,13:03,1107.25,1107.75,1107.00,1107.50,2092,72
03/18/2005,13:04,1107.75,1108.50,1107.50,1108.00,2466,1148
03/18/2005,13:05,1108.25,1108.25,1107.50,1107.75,326,1267
03/18/2005,13:06,1107.75,1109.00,1107.50,1108.75,3833,501
03/18/2005,13:07,1108.75,1109.00,1108.25,1108.25,932,1059
03/18/2005,13:08,1108.50,1108.75,1108.25,1108.25,784,404
03/18/2005,13:09,1108.25,1108.50,1107.75,1107.75,665,2261
03/18/2005,13:10,1107.50,1108.00,1107.50,1107.75,540,444
03/18/2005,13:11,1107.75,1108.00,1107.75,1108.00,212,90
03/18/2005,13:12,1108.00,1108.00,1107.75,1108.00,38,31
03/18/2005,13:13,1108.00,1108.00,1107.50,1107.75,949,409
03/18/2005,13:14,1107.75,1108.00,1107.75,1108.00,245,187
03/18/2005,13:15,1108.00,1108.00,1107.75,1107.75,22,262
03/18/2005,13:16,1107.75,1108.00,1107.50,1107.75,1112,777
03/18/2005,13:17,1107.75,1107.75,1107.25,1107.25,61,945
03/18/2005,13:18,1107.25,1107.50,1106.75,1106.75,159,2246
03/18/2005,13:19,1107.00,1107.25,1106.50,1107.25,1310,1671
03/18/2005,13:20,1107.00,1107.25,1106.75,1107.25,229,387
03/18/2005,13:21,1107.25,1107.50,1107.00,1107.50,835,29
03/18/2005,13:22,1107.50,1107.75,1107.25,1107.50,139,173
03/18/2005,13:23,1107.25,1107.75,1107.25,1107.75,421,25
03/18/2005,13:24,1107.50,1108.00,1107.50,1108.00,707,64
03/18/2005,13:25,1108.00,1108.25,1107.75,1108.00,396,138
03/18/2005,13:26,1107.75,1108.75,1107.75,1108.50,2288,438
03/18/2005,13:27,1108.50,1108.50,1108.00,1108.25,165,264
03/18/2005,13:28,1108.25,1108.75,1108.25,1108.75,812,26
03/18/2005,13:29,1108.75,1109.00,1108.25,1108.50,224,759
03/18/2005,13:30,1108.50,1108.75,1108.25,1108.50,100,726
03/18/2005,13:31,1108.50,1108.75,1108.00,1108.75,510,291
03/18/2005,13:32,1108.50,1109.75,1108.50,1109.75,5193,1469
03/18/2005,13:33,1109.75,1110.50,1109.75,1109.75,3039,1097
03/18/2005,13:34,1110.00,1110.50,1109.75,1110.00,1297,833
03/18/2005,13:35,1109.75,1110.25,1109.75,1109.75,831,133
03/18/2005,13:36,1110.00,1110.00,1109.75,1109.75,225,80
03/18/2005,13:37,1110.00,1110.00,1109.50,1109.75,122,672
03/18/2005,13:38,1109.75,1109.75,1109.50,1109.50,378,78
03/18/2005,13:39,1109.50,1109.75,1109.25,1109.50,53,986
03/18/2005,13:40,1109.25,1109.50,1109.00,1109.50,539,301
03/18/2005,13:41,1109.25,1109.50,1109.25,1109.25,308,180
03/18/2005,13:42,1109.25,1109.50,1109.00,1109.25,152,581
03/18/2005,13:43,1109.25,1109.50,1109.00,1109.00,257,417
03/18/2005,13:44,1109.25,1109.25,1109.00,1109.25,77,31
03/18/2005,13:45,1109.25,1109.75,1109.00,1109.50,812,82
03/18/2005,13:46,1109.50,1109.75,1109.00,1109.00,150,365
03/18/2005,13:47,1109.00,1109.25,1108.75,1108.75,106,562
03/18/2005,13:48,1108.75,1109.00,1107.75,1108.25,914,3718
03/18/2005,13:49,1108.00,1108.50,1107.75,1108.50,1372,695
03/18/2005,13:50,1108.25,1108.50,1108.00,1108.25,36,134
03/18/2005,13:51,1108.00,1108.25,1108.00,1108.25,37,255
03/18/2005,13:52,1108.00,1108.25,1108.00,1108.00,43,439
03/18/2005,13:53,1108.00,1108.25,1107.00,1107.50,1234,3255
03/18/2005,13:54,1107.50,1107.75,1107.00,1107.50,347,403
03/18/2005,13:55,1107.50,1107.50,1107.00,1107.00,34,292
03/18/2005,13:56,1107.25,1107.50,1107.00,1107.25,958,48
03/18/2005,13:57,1107.50,1107.75,1107.25,1107.50,581,293
03/18/2005,13:58,1107.75,1107.75,1107.00,1107.75,597,620
03/18/2005,13:59,1107.50,1107.75,1107.25,1107.50,204,293
03/18/2005,14:00,1107.25,1107.75,1107.25,1107.50,385,115
03/18/2005,14:01,1107.25,1107.75,1106.75,1107.00,434,1272
03/18/2005,14:02,1106.75,1107.25,1106.50,1106.50,654,1784
03/18/2005,14:03,1106.50,1107.00,1106.25,1106.75,992,885
03/18/2005,14:04,1107.00,1107.00,1106.25,1106.50,79,1253
03/18/2005,14:05,1106.25,1106.50,1106.00,1106.50,1104,1382
03/18/2005,14:06,1106.50,1106.50,1106.00,1106.25,395,807
03/18/2005,14:07,1106.25,1106.25,1105.50,1105.75,638,2581
03/18/2005,14:08,1105.75,1106.00,1105.25,1105.50,1503,2665
03/18/2005,14:09,1105.50,1105.75,1105.25,1105.75,1107,601
03/18/2005,14:10,1105.75,1106.00,1105.50,1106.00,313,1904
03/18/2005,14:11,1105.75,1106.25,1105.75,1106.25,814,668
03/18/2005,14:12,1106.25,1106.25,1106.00,1106.00,432,216
03/18/2005,14:13,1106.25,1106.25,1106.00,1106.00,64,168
03/18/2005,14:14,1106.25,1106.25,1105.75,1106.00,427,664
03/18/2005,14:15,1106.00,1107.25,1106.00,1107.00,2067,499
03/18/2005,14:16,1107.25,1107.75,1107.00,1107.50,2125,914
03/18/2005,14:17,1107.50,1108.00,1107.25,1107.75,1006,164
03/18/2005,14:18,1108.00,1108.00,1107.25,1107.50,498,1079
03/18/2005,14:19,1107.50,1107.75,1107.25,1107.50,456,343
03/18/2005,14:20,1107.50,1108.00,1107.25,1108.00,867,237
03/18/2005,14:21,1108.00,1108.00,1107.50,1107.50,423,940
03/18/2005,14:22,1107.75,1107.75,1107.50,1107.50,281,508
03/18/2005,14:23,1107.25,1107.50,1107.00,1107.25,45,574
03/18/2005,14:24,1107.00,1107.25,1106.75,1106.75,319,552
03/18/2005,14:25,1107.00,1108.25,1106.75,1108.25,2983,142
03/18/2005,14:26,1108.25,1108.25,1107.50,1107.75,309,693
03/18/2005,14:27,1107.50,1109.00,1107.50,1108.50,3244,1361
03/18/2005,14:28,1108.50,1108.75,1108.50,1108.75,802,104
03/18/2005,14:29,1108.75,1108.75,1108.25,1108.25,166,894
03/18/2005,14:30,1108.50,1108.50,1108.25,1108.50,596,67
03/18/2005,14:31,1108.50,1108.75,1108.25,1108.50,545,326
03/18/2005,14:32,1108.25,1108.75,1108.25,1108.50,530,75
03/18/2005,14:33,1108.50,1108.75,1108.50,1108.75,34,11
03/18/2005,14:34,1108.50,1108.75,1107.75,1107.75,387,2186
03/18/2005,14:35,1107.75,1109.00,1107.75,1108.75,1898,239
03/18/2005,14:36,1108.75,1108.75,1108.25,1108.50,201,611
03/18/2005,14:37,1108.50,1108.75,1108.25,1108.50,1056,146
03/18/2005,14:38,1108.50,1108.50,1108.00,1108.25,174,698
03/18/2005,14:39,1108.25,1108.75,1108.00,1108.75,611,254
03/18/2005,14:40,1108.75,1109.00,1108.50,1108.75,1200,464
03/18/2005,14:41,1108.75,1109.00,1108.50,1108.75,655,94
03/18/2005,14:42,1108.75,1109.00,1108.50,1108.75,575,397
03/18/2005,14:43,1108.75,1109.50,1108.75,1109.50,2560,987
03/18/2005,14:44,1109.50,1110.25,1109.25,1110.25,3123,1741
03/18/2005,14:45,1110.00,1111.25,1109.75,1110.75,4227,1968
03/18/2005,14:46,1110.75,1112.00,1110.50,1111.75,5288,2644
03/18/2005,14:47,1111.75,1112.00,1111.25,1111.25,660,2623
03/18/2005,14:48,1111.50,1111.50,1111.00,1111.00,1159,1719
03/18/2005,14:49,1111.00,1111.50,1111.00,1111.50,1439,286
03/18/2005,14:50,1111.50,1111.75,1111.25,1111.75,802,834
03/18/2005,14:51,1111.75,1111.75,1111.25,1111.50,984,1166
03/18/2005,14:52,1111.75,1112.50,1111.50,1112.50,4842,1031
03/18/2005,14:53,1112.50,1112.75,1112.25,1112.25,2027,1682
03/18/2005,14:54,1112.25,1112.75,1112.00,1112.25,1476,3067
03/18/2005,14:55,1112.25,1112.50,1111.75,1111.75,425,2293
03/18/2005,14:56,1112.00,1112.00,1111.75,1111.75,1514,1310
03/18/2005,14:57,1111.75,1112.00,1111.25,1111.50,2342,1908
03/18/2005,14:58,1111.50,1111.50,1111.00,1111.50,1439,1578
03/18/2005,14:59,1111.25,1111.75,1111.00,1111.75,2861,2482
03/18/2005,15:00,1111.75,1112.25,1111.25,1111.25,3115,2703
03/18/2005,15:01,1111.25,1111.75,1109.00,1109.75,5147,9939
03/18/2005,15:02,1109.75,1111.00,1109.25,1109.50,3104,3051
03/18/2005,15:03,1109.75,1110.75,1109.75,1110.25,1488,521
03/18/2005,15:04,1110.25,1110.25,1109.25,1109.25,1307,2041
03/18/2005,15:05,1109.50,1110.25,1109.25,1110.00,1294,1264
03/18/2005,15:06,1109.75,1110.25,1109.50,1109.75,682,1323
03/18/2005,15:07,1109.75,1110.00,1108.00,1108.25,1371,4929
03/18/2005,15:08,1108.25,1109.25,1108.25,1109.25,2348,1870
03/18/2005,15:09,1109.25,1109.50,1108.75,1109.00,660,1084
03/18/2005,15:10,1109.00,1109.75,1108.75,1109.50,2215,480
03/18/2005,15:11,1109.50,1110.25,1109.25,1110.00,2045,1054
03/18/2005,15:12,1109.75,1110.25,1109.75,1110.00,735,348
03/18/2005,15:13,1110.25,1111.25,1110.00,1111.25,3636,678
03/18/2005,15:14,1111.25,1111.25,1109.50,1109.75,2537,4567
03/18/2005,15:15,1109.75,1110.00,1109.00,1109.25,3706,4649
03/18/2005,15:16,1109.00,1109.25,1109.00,1109.00,25,159
03/20/2005,17:01,1110.00,1110.25,1109.75,1109.75,115,122
03/20/2005,17:02,1110.00,1110.00,1109.75,1110.00,113,6
03/20/2005,17:03,1110.00,1110.00,1109.75,1110.00,11,4
03/20/2005,17:04,1110.00,1110.25,1110.00,1110.00,51,4
03/20/2005,17:05,1110.25,1110.25,1110.25,1110.25,108,0
03/20/2005,17:07,1110.25,1110.25,1110.25,1110.25,5,0
03/20/2005,17:08,1110.50,1110.50,1110.50,1110.50,8,0
03/20/2005,17:09,1110.50,1110.75,1110.50,1110.75,56,0
03/20/2005,17:10,1110.50,1110.50,1110.50,1110.50,0,52
03/20/2005,17:11,1110.75,1110.75,1110.25,1110.25,12,86
03/20/2005,17:12,1110.50,1110.50,1110.50,1110.50,32,0
03/20/2005,17:14,1110.50,1110.50,1110.50,1110.50,2,0
03/20/2005,17:15,1110.50,1110.50,1110.50,1110.50,5,0
03/20/2005,17:16,1110.50,1110.50,1110.25,1110.25,112,2
03/20/2005,17:17,1110.25,1110.25,1110.25,1110.25,0,5
03/20/2005,17:18,1110.50,1110.50,1110.25,1110.50,34,1
03/20/2005,17:19,1110.50,1110.50,1110.50,1110.50,7,0
03/20/2005,17:20,1110.50,1110.50,1110.50,1110.50,24,0
03/20/2005,17:22,1110.50,1110.50,1110.50,1110.50,10,0
03/20/2005,17:23,1110.50,1110.50,1110.50,1110.50,2,0
03/20/2005,17:24,1110.50,1110.50,1110.50,1110.50,21,0
03/20/2005,17:25,1110.50,1110.50,1110.50,1110.50,12,0
03/20/2005,17:26,1110.50,1110.50,1110.50,1110.50,15,0
03/20/2005,17:28,1110.50,1110.50,1110.50,1110.50,1,0
03/20/2005,17:29,1110.50,1110.50,1110.50,1110.50,5,0
03/20/2005,17:30,1110.50,1110.50,1110.50,1110.50,1,0
03/20/2005,17:32,1110.50,1110.50,1110.50,1110.50,3,0
03/20/2005,17:34,1110.50,1110.50,1110.50,1110.50,1,0
03/20/2005,17:35,1110.75,1111.00,1110.50,1111.00,202,16
03/20/2005,17:36,1110.75,1111.00,1110.75,1111.00,7,152
03/20/2005,17:37,1110.75,1111.00,1110.75,1111.00,10,162
03/20/2005,17:38,1110.75,1110.75,1110.75,1110.75,0,44
03/20/2005,17:39,1110.75,1111.00,1110.75,1111.00,11,11
03/20/2005,17:40,1110.75,1110.75,1110.75,1110.75,0,7
03/20/2005,17:42,1111.00,1111.00,1111.00,1111.00,5,0
03/20/2005,17:44,1111.00,1111.00,1111.00,1111.00,3,0
03/20/2005,17:46,1111.00,1111.00,1111.00,1111.00,2,0
03/20/2005,17:47,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,17:51,1110.75,1110.75,1110.75,1110.75,0,119
03/20/2005,17:52,1110.50,1110.50,1110.25,1110.25,45,251
03/20/2005,17:53,1110.25,1110.50,1110.25,1110.50,56,1
03/20/2005,17:54,1110.75,1110.75,1110.75,1110.75,105,0
03/20/2005,17:55,1110.75,1110.75,1110.75,1110.75,20,0
03/20/2005,17:56,1110.75,1110.75,1110.75,1110.75,1,0
03/20/2005,17:58,1111.00,1111.00,1111.00,1111.00,2,0
03/20/2005,18:00,1110.75,1110.75,1110.75,1110.75,0,17
03/20/2005,18:01,1110.50,1110.50,1110.50,1110.50,0,49
03/20/2005,18:02,1110.75,1110.75,1110.75,1110.75,1,0
03/20/2005,18:04,1110.50,1110.50,1110.50,1110.50,0,4
03/20/2005,18:05,1110.50,1110.50,1110.50,1110.50,0,4
03/20/2005,18:08,1110.50,1110.50,1110.50,1110.50,0,20
03/20/2005,18:10,1110.50,1110.50,1110.50,1110.50,0,1
03/20/2005,18:12,1110.75,1111.00,1110.75,1111.00,38,5
03/20/2005,18:13,1111.00,1111.00,1111.00,1111.00,2,0
03/20/2005,18:14,1110.75,1110.75,1110.75,1110.75,0,10
03/20/2005,18:15,1110.75,1110.75,1110.75,1110.75,0,5
03/20/2005,18:16,1110.75,1110.75,1110.75,1110.75,0,4
03/20/2005,18:18,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,18:23,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,18:24,1111.00,1111.00,1111.00,1111.00,3,0
03/20/2005,18:25,1111.00,1111.00,1111.00,1111.00,12,0
03/20/2005,18:27,1111.00,1111.00,1111.00,1111.00,7,0
03/20/2005,18:28,1111.25,1111.25,1110.75,1110.75,1,70
03/20/2005,18:29,1110.75,1110.75,1110.75,1110.75,0,16
03/20/2005,18:30,1110.75,1110.75,1110.75,1110.75,0,2
03/20/2005,18:31,1110.50,1110.50,1110.50,1110.50,0,50
03/20/2005,18:32,1110.50,1110.50,1110.50,1110.50,0,4
03/20/2005,18:34,1110.50,1110.75,1110.50,1110.50,4,42
03/20/2005,18:36,1110.25,1110.25,1109.75,1110.00,37,181
03/20/2005,18:37,1110.00,1110.00,1110.00,1110.00,10,0
03/20/2005,18:38,1110.00,1110.00,1110.00,1110.00,41,0
03/20/2005,18:39,1110.00,1110.00,1109.50,1109.50,4,99
03/20/2005,18:40,1109.75,1109.75,1109.50,1109.50,59,35
03/20/2005,18:41,1109.75,1109.75,1109.75,1109.75,4,0
03/20/2005,18:42,1109.75,1109.75,1109.75,1109.75,15,0
03/20/2005,18:43,1109.50,1109.75,1109.50,1109.75,16,5
03/20/2005,18:44,1109.75,1109.75,1109.75,1109.75,56,0
03/20/2005,18:45,1109.75,1109.75,1109.75,1109.75,10,0
03/20/2005,18:49,1110.00,1110.00,1110.00,1110.00,1,0
03/20/2005,18:50,1110.00,1110.00,1109.75,1109.75,2,1
03/20/2005,18:52,1109.75,1109.75,1109.75,1109.75,0,1
03/20/2005,18:54,1109.75,1110.00,1109.75,1110.00,6,1
03/20/2005,18:55,1109.75,1109.75,1109.75,1109.75,0,20
03/20/2005,18:58,1110.00,1110.00,1110.00,1110.00,20,0
03/20/2005,18:59,1109.75,1109.75,1109.75,1109.75,0,25
03/20/2005,19:00,1109.75,1109.75,1109.75,1109.75,0,7
03/20/2005,19:01,1109.75,1109.75,1109.75,1109.75,0,7
03/20/2005,19:02,1109.75,1109.75,1109.75,1109.75,0,7
03/20/2005,19:03,1109.75,1109.75,1109.75,1109.75,0,1
03/20/2005,19:04,1109.50,1109.50,1109.50,1109.50,0,3
03/20/2005,19:05,1109.75,1109.75,1109.75,1109.75,13,0
03/20/2005,19:06,1109.75,1109.75,1109.75,1109.75,4,0
03/20/2005,19:09,1109.75,1109.75,1109.75,1109.75,3,0
03/20/2005,19:10,1109.75,1109.75,1109.75,1109.75,3,0
03/20/2005,19:12,1109.75,1109.75,1109.75,1109.75,7,0
03/20/2005,19:13,1109.75,1109.75,1109.75,1109.75,3,0
03/20/2005,19:14,1109.75,1110.00,1109.75,1110.00,39,0
03/20/2005,19:15,1110.25,1110.25,1110.25,1110.25,2,0
03/20/2005,19:17,1110.25,1110.25,1110.25,1110.25,1,0
03/20/2005,19:19,1110.25,1110.25,1110.25,1110.25,15,0
03/20/2005,19:20,1110.25,1110.25,1110.25,1110.25,12,0
03/20/2005,19:21,1110.25,1110.50,1110.25,1110.25,14,1
03/20/2005,19:22,1110.25,1110.50,1110.25,1110.50,3,1
03/20/2005,19:24,1110.25,1110.25,1110.25,1110.25,0,8
03/20/2005,19:25,1110.25,1110.25,1110.25,1110.25,0,20
03/20/2005,19:26,1110.25,1110.25,1110.25,1110.25,0,12
03/20/2005,19:28,1110.25,1110.25,1110.25,1110.25,0,14
03/20/2005,19:30,1110.25,1110.25,1110.25,1110.25,0,7
03/20/2005,19:33,1110.25,1110.25,1110.25,1110.25,0,2
03/20/2005,19:34,1110.25,1110.25,1110.00,1110.00,0,3
03/20/2005,19:35,1110.25,1110.25,1110.00,1110.00,1,6
03/20/2005,19:36,1110.00,1110.25,1110.00,1110.25,5,3
03/20/2005,19:38,1110.25,1110.25,1110.25,1110.25,42,0
03/20/2005,19:39,1110.25,1110.25,1110.25,1110.25,5,0
03/20/2005,19:40,1110.25,1110.25,1110.25,1110.25,2,0
03/20/2005,19:41,1110.25,1110.25,1110.25,1110.25,18,0
03/20/2005,19:43,1110.25,1110.25,1110.00,1110.25,19,14
03/20/2005,19:44,1110.25,1110.25,1110.25,1110.25,25,0
03/20/2005,19:45,1110.25,1110.25,1110.25,1110.25,17,0
03/20/2005,19:46,1110.25,1110.25,1110.25,1110.25,1,0
03/20/2005,19:50,1110.25,1110.50,1110.25,1110.50,34,0
03/20/2005,19:53,1110.75,1110.75,1110.75,1110.75,12,0
03/20/2005,19:55,1110.75,1110.75,1110.75,1110.75,5,0
03/20/2005,19:56,1110.75,1111.25,1110.75,1111.00,37,11
03/20/2005,19:57,1111.25,1111.25,1111.25,1111.25,67,0
03/20/2005,19:58,1111.25,1111.25,1110.75,1110.75,18,8
03/20/2005,19:59,1111.00,1111.25,1111.00,1111.25,6,0
03/20/2005,20:01,1111.25,1111.25,1111.00,1111.00,1,4
03/20/2005,20:03,1111.25,1111.25,1110.75,1110.75,2,9
03/20/2005,20:05,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,20:06,1111.00,1111.00,1111.00,1111.00,10,0
03/20/2005,20:07,1111.00,1111.00,1110.75,1110.75,27,15
03/20/2005,20:08,1110.75,1110.75,1110.75,1110.75,0,13
03/20/2005,20:09,1111.00,1111.00,1111.00,1111.00,33,0
03/20/2005,20:10,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,20:11,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,20:13,1111.00,1111.00,1111.00,1111.00,20,0
03/20/2005,20:14,1111.00,1111.00,1111.00,1111.00,19,0
03/20/2005,20:17,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,20:18,1111.00,1111.25,1111.00,1111.25,10,0
03/20/2005,20:19,1111.00,1111.00,1111.00,1111.00,0,3
03/20/2005,20:22,1111.25,1111.25,1111.25,1111.25,1,0
03/20/2005,20:23,1111.00,1111.00,1111.00,1111.00,0,1
03/20/2005,20:24,1111.00,1111.00,1111.00,1111.00,0,1
03/20/2005,20:25,1111.00,1111.00,1111.00,1111.00,0,1
03/20/2005,20:30,1111.00,1111.00,1111.00,1111.00,0,1
03/20/2005,20:32,1111.00,1111.00,1110.75,1110.75,0,7
03/20/2005,20:33,1111.00,1111.00,1111.00,1111.00,5,0
03/20/2005,20:34,1111.00,1111.00,1110.75,1110.75,20,1
03/20/2005,20:35,1111.00,1111.00,1111.00,1111.00,5,0
03/20/2005,20:36,1111.00,1111.00,1111.00,1111.00,12,0
03/20/2005,20:37,1111.00,1111.00,1111.00,1111.00,6,0
03/20/2005,20:38,1111.00,1111.00,1111.00,1111.00,10,0
03/20/2005,20:44,1111.00,1111.00,1111.00,1111.00,5,0
03/20/2005,20:45,1111.00,1111.00,1110.75,1110.75,10,1
03/20/2005,20:47,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,20:49,1111.00,1111.25,1111.00,1111.25,51,0
03/20/2005,20:50,1111.25,1111.25,1111.00,1111.00,1,7
03/20/2005,20:51,1111.00,1111.00,1111.00,1111.00,0,4
03/20/2005,20:52,1111.00,1111.00,1111.00,1111.00,0,9
03/20/2005,20:54,1111.00,1111.00,1111.00,1111.00,0,3
03/20/2005,20:55,1110.75,1110.75,1110.75,1110.75,0,30
03/20/2005,20:56,1111.00,1111.00,1111.00,1111.00,12,0
03/20/2005,20:57,1111.25,1111.25,1111.25,1111.25,20,0
03/20/2005,20:58,1111.00,1111.00,1110.75,1110.75,0,10
03/20/2005,21:00,1111.00,1111.25,1111.00,1111.25,40,0
03/20/2005,21:01,1111.00,1111.00,1111.00,1111.00,0,1
03/20/2005,21:02,1111.00,1111.00,1110.75,1110.75,0,3
03/20/2005,21:03,1111.00,1111.00,1111.00,1111.00,4,0
03/20/2005,21:05,1111.00,1111.00,1111.00,1111.00,10,0
03/20/2005,21:12,1111.00,1111.00,1111.00,1111.00,5,0
03/20/2005,21:13,1110.75,1110.75,1110.75,1110.75,0,5
03/20/2005,21:14,1110.75,1110.75,1110.75,1110.75,0,1
03/20/2005,21:17,1110.75,1110.75,1110.50,1110.50,0,81
03/20/2005,21:18,1110.50,1110.50,1110.50,1110.50,0,1
03/20/2005,21:19,1110.50,1110.50,1110.50,1110.50,0,5
03/20/2005,21:20,1110.50,1110.50,1110.50,1110.50,0,1
03/20/2005,21:22,1110.50,1110.50,1110.50,1110.50,0,1
03/20/2005,21:24,1110.25,1110.25,1110.25,1110.25,0,46
03/20/2005,21:25,1110.25,1110.25,1110.25,1110.25,0,2
03/20/2005,21:27,1110.00,1110.00,1110.00,1110.00,0,62
03/20/2005,21:28,1110.00,1110.00,1110.00,1110.00,0,9
03/20/2005,21:29,1110.00,1110.00,1110.00,1110.00,0,3
03/20/2005,21:30,1109.75,1110.00,1109.75,1110.00,1,5
03/20/2005,21:31,1110.00,1110.00,1110.00,1110.00,2,0
03/20/2005,21:32,1109.75,1110.00,1109.75,1110.00,1,1
03/20/2005,21:35,1110.00,1110.00,1110.00,1110.00,2,0
03/20/2005,21:37,1110.00,1110.00,1110.00,1110.00,2,0
03/20/2005,21:38,1110.00,1110.00,1109.75,1109.75,23,1
03/20/2005,21:39,1110.00,1110.00,1110.00,1110.00,28,0
03/20/2005,21:40,1109.75,1109.75,1109.75,1109.75,0,10
03/20/2005,21:42,1109.75,1109.75,1109.75,1109.75,0,2
03/20/2005,21:43,1109.75,1110.00,1109.75,1110.00,30,1
03/20/2005,21:54,1109.75,1110.00,1109.75,1110.00,11,3
03/20/2005,21:56,1109.75,1109.75,1109.75,1109.75,0,4
03/20/2005,22:01,1109.75,1109.75,1109.50,1109.50,0,202
03/20/2005,22:02,1109.50,1109.75,1109.50,1109.50,5,186
03/20/2005,22:03,1109.50,1109.50,1109.50,1109.50,0,6
03/20/2005,22:05,1109.50,1109.50,1109.50,1109.50,0,45
03/20/2005,22:06,1109.50,1109.50,1109.50,1109.50,0,3
03/20/2005,22:07,1109.50,1109.50,1109.50,1109.50,0,7
03/20/2005,22:08,1109.50,1109.75,1109.50,1109.75,5,20
03/20/2005,22:09,1109.50,1109.50,1109.50,1109.50,0,2
03/20/2005,22:12,1109.75,1109.75,1109.75,1109.75,43,0
03/20/2005,22:15,1109.75,1110.00,1109.75,1110.00,2,0
03/20/2005,22:16,1109.75,1109.75,1109.75,1109.75,0,40
03/20/2005,22:17,1109.50,1109.50,1109.50,1109.50,0,16
03/20/2005,22:20,1109.75,1110.00,1109.75,1109.75,25,5
03/20/2005,22:22,1110.00,1110.00,1109.75,1109.75,3,4
03/20/2005,22:23,1110.00,1110.00,1110.00,1110.00,1,0
03/20/2005,22:24,1109.75,1109.75,1109.50,1109.50,0,98
03/20/2005,22:25,1109.25,1109.50,1109.25,1109.25,2,16
03/20/2005,22:26,1109.50,1109.50,1109.50,1109.50,3,0
03/20/2005,22:31,1109.50,1109.50,1109.50,1109.50,3,0
03/20/2005,22:32,1109.50,1109.50,1109.50,1109.50,6,0
03/20/2005,22:39,1109.75,1110.00,1109.75,1109.75,15,5
03/20/2005,22:42,1109.75,1109.75,1109.50,1109.50,0,58
03/20/2005,22:43,1109.50,1109.50,1109.50,1109.50,0,16
03/20/2005,22:44,1109.50,1109.50,1109.50,1109.50,0,6
03/20/2005,22:45,1109.50,1109.50,1109.25,1109.25,0,127
03/20/2005,22:46,1109.50,1109.50,1109.25,1109.50,8,102
03/20/2005,22:47,1109.50,1109.50,1109.25,1109.25,72,15
03/20/2005,22:48,1109.25,1109.25,1109.25,1109.25,0,62
03/20/2005,22:49,1109.25,1109.25,1109.25,1109.25,0,3
03/20/2005,22:50,1109.25,1109.25,1109.25,1109.25,0,8
03/20/2005,22:51,1109.25,1109.25,1109.25,1109.25,0,26
03/20/2005,22:56,1109.25,1109.25,1109.25,1109.25,0,1
03/20/2005,23:02,1109.50,1109.50,1109.50,1109.50,2,0
03/20/2005,23:03,1109.50,1109.50,1109.50,1109.50,2,0
03/20/2005,23:04,1109.50,1109.50,1109.50,1109.50,1,0
03/20/2005,23:05,1109.50,1109.50,1109.50,1109.50,5,0
03/20/2005,23:06,1109.50,1109.50,1109.50,1109.50,1,0
03/20/2005,23:07,1109.50,1109.75,1109.50,1109.75,15,0
03/20/2005,23:08,1109.75,1109.75,1109.75,1109.75,50,0
03/20/2005,23:12,1109.50,1109.50,1109.50,1109.50,0,2
03/20/2005,23:15,1109.75,1109.75,1109.75,1109.75,19,0
03/20/2005,23:18,1109.75,1109.75,1109.75,1109.75,2,0
03/20/2005,23:27,1110.00,1110.00,1110.00,1110.00,3,0
03/20/2005,23:30,1110.00,1110.00,1110.00,1110.00,1,0
03/20/2005,23:35,1110.00,1110.00,1110.00,1110.00,1,0
03/20/2005,23:36,1110.00,1110.00,1110.00,1110.00,50,0
03/20/2005,23:39,1109.75,1109.75,1109.75,1109.75,0,7
03/20/2005,23:41,1109.75,1109.75,1109.75,1109.75,0,18
03/20/2005,23:42,1109.75,1109.75,1109.75,1109.75,0,3
03/20/2005,23:43,1109.75,1109.75,1109.75,1109.75,0,3
03/20/2005,23:45,1109.75,1109.75,1109.75,1109.75,0,1
03/20/2005,23:47,1109.50,1109.50,1109.50,1109.50,0,59
03/20/2005,23:48,1109.25,1109.25,1109.25,1109.25,0,1
03/20/2005,23:49,1109.50,1109.50,1109.50,1109.50,1,0
03/20/2005,23:50,1109.50,1109.50,1109.50,1109.50,1,0
03/20/2005,23:51,1109.25,1109.25,1109.25,1109.25,0,49
03/20/2005,23:52,1109.25,1109.25,1109.25,1109.25,0,11
03/20/2005,23:53,1109.25,1109.25,1109.25,1109.25,0,11
03/20/2005,23:54,1109.25,1109.25,1109.00,1109.00,0,346
03/20/2005,23:55,1109.00,1109.00,1109.00,1109.00,0,7
03/20/2005,23:56,1109.00,1109.00,1109.00,1109.00,0,2
03/20/2005,23:57,1108.75,1108.75,1108.75,1108.75,0,16
03/20/2005,23:58,1109.00,1109.00,1109.00,1109.00,31,0
03/20/2005,23:59,1109.00,1109.00,1109.00,1109.00,12,0
03/21/2005,00:01,1109.00,1109.00,1109.00,1109.00,1,0
03/21/2005,00:02,1109.00,1109.00,1109.00,1109.00,69,0
03/21/2005,00:03,1109.00,1109.00,1109.00,1109.00,5,0
03/21/2005,00:04,1109.00,1109.00,1109.00,1109.00,15,0
03/21/2005,00:05,1109.00,1109.25,1109.00,1109.25,14,0
03/21/2005,00:11,1109.25,1109.25,1109.25,1109.25,2,0
03/21/2005,00:12,1109.25,1109.25,1109.25,1109.25,1,0
03/21/2005,00:19,1109.25,1109.25,1109.25,1109.25,1,0
03/21/2005,00:23,1109.25,1109.25,1109.25,1109.25,15,0
03/21/2005,00:24,1109.25,1109.25,1109.25,1109.25,5,0
03/21/2005,00:27,1109.25,1109.25,1109.00,1109.25,44,10
03/21/2005,00:31,1109.25,1109.25,1109.25,1109.25,1,0
03/21/2005,00:41,1109.25,1109.25,1109.25,1109.25,5,0
03/21/2005,00:44,1109.00,1109.00,1109.00,1109.00,0,5
03/21/2005,00:49,1109.00,1109.00,1109.00,1109.00,0,1
03/21/2005,00:52,1109.25,1109.25,1109.25,1109.25,3,0
03/21/2005,00:53,1109.25,1109.25,1109.25,1109.25,3,0
03/21/2005,01:01,1109.25,1109.25,1109.25,1109.25,10,0
03/21/2005,01:02,1109.25,1109.25,1109.25,1109.25,5,0
03/21/2005,01:03,1109.25,1109.25,1109.25,1109.25,4,0
03/21/2005,01:04,1109.25,1109.25,1109.25,1109.25,6,0
03/21/2005,01:05,1109.50,1109.50,1109.50,1109.50,7,0
03/21/2005,01:06,1109.75,1109.75,1109.75,1109.75,53,0
03/21/2005,01:08,1109.75,1109.75,1109.75,1109.75,1,0
03/21/2005,01:10,1109.75,1110.00,1109.75,1110.00,6,0
03/21/2005,01:12,1109.75,1109.75,1109.75,1109.75,0,1
03/21/2005,01:16,1109.75,1109.75,1109.75,1109.75,0,5
03/21/2005,01:17,1110.00,1110.00,1110.00,1110.00,1,0
03/21/2005,01:20,1110.00,1110.00,1110.00,1110.00,35,0
03/21/2005,01:26,1109.75,1109.75,1109.75,1109.75,0,2
03/21/2005,01:28,1109.75,1109.75,1109.75,1109.75,0,1
03/21/2005,01:30,1109.75,1109.75,1109.75,1109.75,0,1
03/21/2005,01:33,1110.00,1110.00,1110.00,1110.00,5,0
03/21/2005,01:34,1110.00,1110.00,1110.00,1110.00,4,0
03/21/2005,01:35,1110.00,1110.00,1110.00,1110.00,1,0
03/21/2005,01:36,1110.00,1110.00,1110.00,1110.00,6,0
03/21/2005,01:40,1110.00,1110.00,1110.00,1110.00,1,0
03/21/2005,01:41,1110.00,1110.00,1110.00,1110.00,94,0
03/21/2005,01:43,1109.75,1109.75,1109.75,1109.75,0,10
03/21/2005,01:45,1109.75,1109.75,1109.75,1109.75,0,36
03/21/2005,01:49,1109.75,1109.75,1109.75,1109.75,0,18
03/21/2005,01:50,1110.00,1110.00,1110.00,1110.00,2,0
03/21/2005,01:51,1109.75,1110.00,1109.75,1110.00,53,1
03/21/2005,01:52,1110.00,1110.00,1110.00,1110.00,52,0
03/21/2005,01:53,1110.00,1110.00,1110.00,1110.00,4,0
03/21/2005,01:54,1110.00,1110.00,1110.00,1110.00,20,0
03/21/2005,01:55,1110.00,1110.00,1110.00,1110.00,2,0
03/21/2005,01:56,1110.00,1110.00,1110.00,1110.00,4,0
03/21/2005,01:57,1110.00,1110.25,1110.00,1110.25,35,0
03/21/2005,01:59,1110.25,1110.25,1110.00,1110.00,1,46
03/21/2005,02:00,1110.00,1110.25,1110.00,1110.25,34,9
03/21/2005,02:01,1110.25,1110.25,1110.25,1110.25,196,0
03/21/2005,02:03,1110.00,1110.25,1110.00,1110.25,1,19
03/21/2005,02:04,1110.25,1110.50,1110.25,1110.50,90,20
03/21/2005,02:05,1110.50,1110.75,1110.50,1110.75,152,21
03/21/2005,02:06,1110.75,1111.00,1110.75,1111.00,151,71
03/21/2005,02:07,1110.75,1110.75,1110.75,1110.75,0,53
03/21/2005,02:08,1110.75,1111.00,1110.75,1110.75,2,18
03/21/2005,02:09,1110.75,1110.75,1110.75,1110.75,0,58
03/21/2005,02:10,1111.00,1111.00,1110.50,1110.75,116,50
03/21/2005,02:11,1110.75,1110.75,1110.50,1110.75,51,14
03/21/2005,02:12,1111.00,1111.00,1111.00,1111.00,111,0
03/21/2005,02:13,1111.00,1111.00,1111.00,1111.00,13,0
03/21/2005,02:14,1111.00,1111.00,1111.00,1111.00,4,0
03/21/2005,02:15,1111.00,1111.00,1111.00,1111.00,5,0
03/21/2005,02:16,1111.00,1111.00,1111.00,1111.00,43,0
03/21/2005,02:18,1110.75,1110.75,1110.75,1110.75,0,106
03/21/2005,02:19,1110.50,1110.75,1110.50,1110.75,47,2
03/21/2005,02:20,1110.75,1110.75,1110.75,1110.75,12,0
03/21/2005,02:21,1111.00,1111.00,1111.00,1111.00,1,0
03/21/2005,02:25,1111.00,1111.25,1111.00,1111.25,86,0
03/21/2005,02:26,1111.25,1111.25,1111.25,1111.25,76,0
03/21/2005,02:27,1111.00,1111.00,1111.00,1111.00,0,67
03/21/2005,02:29,1110.75,1110.75,1110.75,1110.75,0,2
03/21/2005,02:30,1110.75,1110.75,1110.75,1110.75,0,6
03/21/2005,02:31,1111.00,1111.00,1111.00,1111.00,68,0
03/21/2005,02:32,1111.00,1111.00,1111.00,1111.00,50,0
03/21/2005,02:33,1111.00,1111.00,1111.00,1111.00,132,0
03/21/2005,02:34,1110.75,1110.75,1110.75,1110.75,0,13
03/21/2005,02:35,1111.00,1111.00,1111.00,1111.00,84,0
03/21/2005,02:36,1111.00,1111.25,1111.00,1111.25,14,0
03/21/2005,02:37,1111.00,1111.00,1111.00,1111.00,0,9
03/21/2005,02:38,1110.75,1111.00,1110.75,1111.00,1,1
03/21/2005,02:39,1111.00,1111.25,1111.00,1111.00,25,10
03/21/2005,02:40,1111.00,1111.00,1111.00,1111.00,0,33
03/21/2005,02:41,1110.75,1110.75,1110.75,1110.75,0,25
03/21/2005,02:42,1110.75,1110.75,1110.50,1110.50,0,30
03/21/2005,02:44,1110.75,1110.75,1110.50,1110.50,29,10
03/21/2005,02:45,1110.50,1110.50,1110.25,1110.25,0,12
03/21/2005,02:46,1110.50,1111.00,1110.50,1111.00,55,0
03/21/2005,02:47,1111.00,1111.00,1111.00,1111.00,6,0
03/21/2005,02:48,1110.75,1111.00,1110.75,1110.75,2,99
03/21/2005,02:49,1110.75,1110.75,1110.75,1110.75,0,19
03/21/2005,02:50,1110.75,1110.75,1110.75,1110.75,0,4
03/21/2005,02:51,1110.75,1110.75,1110.75,1110.75,0,5
03/21/2005,02:52,1111.00,1111.00,1111.00,1111.00,5,0
03/21/2005,02:53,1110.75,1110.75,1110.75,1110.75,0,2
03/21/2005,02:54,1110.75,1110.75,1110.50,1110.75,5,17
03/21/2005,02:55,1110.75,1110.75,1110.75,1110.75,8,0
03/21/2005,02:56,1110.75,1110.75,1110.75,1110.75,4,0
03/21/2005,02:57,1110.75,1110.75,1110.75,1110.75,9,0
03/21/2005,02:59,1111.00,1111.00,1111.00,1111.00,21,0
03/21/2005,03:02,1111.00,1111.00,1111.00,1111.00,2,0
03/21/2005,03:03,1111.00,1111.00,1111.00,1111.00,4,0
03/21/2005,03:05,1111.00,1111.00,1111.00,1111.00,1,0
03/21/2005,03:06,1110.75,1110.75,1110.50,1110.50,0,44
03/21/2005,03:07,1110.50,1110.50,1110.50,1110.50,0,25
03/21/2005,03:09,1110.50,1110.50,1110.50,1110.50,0,25
03/21/2005,03:10,1110.50,1110.50,1110.25,1110.25,0,52
03/21/2005,03:11,1110.25,1110.25,1110.25,1110.25,0,132
03/21/2005,03:12,1110.25,1110.25,1110.25,1110.25,0,29
03/21/2005,03:13,1110.25,1110.25,1110.25,1110.25,0,8
03/21/2005,03:14,1110.25,1110.25,1110.00,1110.25,36,8
03/21/2005,03:15,1110.25,1110.25,1110.25,1110.25,21,0
03/21/2005,03:16,1110.25,1110.25,1110.25,1110.25,5,0
03/21/2005,03:19,1110.25,1110.50,1110.25,1110.50,83,0
03/21/2005,03:21,1110.75,1111.00,1110.75,1110.75,59,2
03/21/2005,03:22,1110.75,1110.75,1110.75,1110.75,0,63
03/21/2005,03:23,1111.00,1111.00,1111.00,1111.00,10,0
03/21/2005,03:24,1111.00,1111.00,1111.00,1111.00,100,0
03/21/2005,03:25,1111.00,1111.00,1110.75,1110.75,41,45
03/21/2005,03:26,1110.75,1110.75,1110.75,1110.75,0,19
03/21/2005,03:27,1110.50,1110.50,1110.50,1110.50,0,36
03/21/2005,03:28,1110.50,1110.50,1110.50,1110.50,0,1
03/21/2005,03:29,1110.50,1110.50,1110.50,1110.50,0,13
03/21/2005,03:31,1110.50,1110.50,1110.50,1110.50,0,4
03/21/2005,03:32,1110.50,1110.50,1110.50,1110.50,0,12
03/21/2005,03:33,1110.50,1110.50,1110.50,1110.50,0,1
03/21/2005,03:34,1110.75,1110.75,1110.75,1110.75,68,0
03/21/2005,03:36,1110.75,1110.75,1110.75,1110.75,5,0
03/21/2005,03:39,1110.75,1110.75,1110.50,1110.50,28,6
03/21/2005,03:40,1110.50,1110.50,1110.25,1110.25,0,25
03/21/2005,03:43,1110.50,1110.50,1110.50,1110.50,1,0
03/21/2005,03:44,1110.50,1110.50,1110.50,1110.50,11,0
03/21/2005,03:45,1110.50,1110.50,1110.50,1110.50,17,0
03/21/2005,03:46,1110.25,1110.25,1110.00,1110.25,8,12
03/21/2005,03:49,1110.25,1110.25,1110.25,1110.25,115,0
03/21/2005,03:50,1110.25,1110.25,1110.25,1110.25,10,0
03/21/2005,03:51,1110.50,1110.50,1110.50,1110.50,1,0
03/21/2005,03:52,1110.25,1110.25,1110.25,1110.25,0,8
03/21/2005,03:53,1110.25,1110.25,1110.25,1110.25,0,11
03/21/2005,03:54,1110.25,1110.25,1110.25,1110.25,0,27
03/21/2005,03:55,1110.25,1110.25,1110.25,1110.25,0,4
03/21/2005,03:56,1110.00,1110.00,1110.00,1110.00,0,1
03/21/2005,03:58,1110.00,1110.00,1109.75,1109.75,0,78
03/21/2005,03:59,1109.75,1109.75,1109.50,1109.50,34,99
03/21/2005,04:01,1109.75,1109.75,1109.50,1109.50,1,38
03/21/2005,04:02,1109.75,1109.75,1109.50,1109.75,16,15
03/21/2005,04:03,1109.75,1109.75,1109.75,1109.75,4,0
03/21/2005,04:05,1109.75,1110.00,1109.75,1110.00,90,0
03/21/2005,04:06,1110.00,1110.25,1110.00,1110.25,97,0
03/21/2005,04:07,1110.25,1110.25,1110.25,1110.25,35,0
03/21/2005,04:08,1110.50,1110.50,1110.25,1110.25,4,5
03/21/2005,04:09,1110.25,1110.25,1110.25,1110.25,0,23
03/21/2005,04:12,1110.25,1110.25,1110.25,1110.25,0,4
03/21/2005,04:13,1110.25,1110.25,1110.25,1110.25,0,26
03/21/2005,04:18,1110.25,1110.25,1110.25,1110.25,0,2
03/21/2005,04:19,1110.50,1110.50,1110.50,1110.50,37,0
03/21/2005,04:21,1110.25,1110.25,1110.25,1110.25,0,105
03/21/2005,04:22,1110.25,1110.50,1110.25,1110.50,40,3
03/21/2005,04:23,1110.50,1110.50,1110.50,1110.50,21,0
03/21/2005,04:24,1110.75,1110.75,1110.75,1110.75,1,0
03/21/2005,04:25,1110.50,1110.75,1110.25,1110.50,2,17
03/21/2005,04:26,1110.50,1110.50,1110.50,1110.50,25,0
03/21/2005,04:27,1110.50,1110.50,1110.50,1110.50,6,0
03/21/2005,04:28,1110.75,1110.75,1110.50,1110.75,2,3
03/21/2005,04:30,1110.25,1110.25,1110.25,1110.25,0,7
03/21/2005,04:31,1110.50,1110.50,1110.25,1110.25,2,5
03/21/2005,04:32,1110.50,1110.50,1110.50,1110.50,11,0
03/21/2005,04:33,1110.50,1110.50,1110.50,1110.50,11,0
03/21/2005,04:34,1110.75,1110.75,1110.50,1110.75,135,1
03/21/2005,04:35,1110.75,1110.75,1110.75,1110.75,8,0
03/21/2005,04:36,1110.75,1110.75,1110.75,1110.75,2,0
03/21/2005,04:39,1110.75,1110.75,1110.75,1110.75,3,0
03/21/2005,04:40,1110.75,1110.75,1110.75,1110.75,5,0
03/21/2005,04:41,1110.75,1111.00,1110.75,1110.75,5,86
03/21/2005,04:42,1110.75,1111.00,1110.75,1111.00,84,2
03/21/2005,04:43,1111.00,1111.25,1111.00,1111.25,168,0
03/21/2005,04:44,1111.25,1111.50,1111.25,1111.25,80,28
03/21/2005,04:45,1111.25,1111.25,1111.25,1111.25,0,71
03/21/2005,04:47,1111.25,1111.25,1111.25,1111.25,0,5
03/21/2005,04:48,1111.50,1111.50,1111.50,1111.50,2,0
03/21/2005,04:49,1111.50,1111.75,1111.50,1111.50,173,2
03/21/2005,04:50,1111.50,1111.50,1111.25,1111.50,22,36
03/21/2005,04:51,1111.50,1111.50,1111.50,1111.50,14,0
03/21/2005,04:52,1111.50,1111.50,1111.50,1111.50,26,0
03/21/2005,04:53,1111.75,1112.00,1111.75,1111.75,102,29
03/21/2005,04:54,1112.00,1112.00,1111.75,1111.75,15,7
03/21/2005,04:55,1111.75,1112.00,1111.75,1111.75,5,45
03/21/2005,04:56,1111.75,1111.75,1111.50,1111.50,0,12
03/21/2005,04:57,1111.50,1111.50,1111.50,1111.50,0,15
03/21/2005,04:58,1111.50,1111.50,1111.50,1111.50,0,53
03/21/2005,04:59,1111.50,1111.50,1111.50,1111.50,0,34
03/21/2005,05:00,1111.25,1111.50,1111.25,1111.25,1,36
03/21/2005,05:01,1111.25,1111.25,1111.25,1111.25,0,8
03/21/2005,05:02,1111.25,1111.25,1111.25,1111.25,0,28
03/21/2005,05:03,1111.50,1111.50,1111.50,1111.50,15,0
03/21/2005,05:04,1111.50,1111.50,1111.50,1111.50,18,0
03/21/2005,05:05,1111.50,1111.50,1111.50,1111.50,3,0
03/21/2005,05:06,1111.50,1111.50,1111.50,1111.50,22,0
03/21/2005,05:07,1111.25,1111.50,1111.25,1111.50,12,2
03/21/2005,05:08,1111.50,1111.75,1111.50,1111.75,21,0
03/21/2005,05:10,1111.50,1111.50,1111.50,1111.50,0,5
03/21/2005,05:11,1111.50,1111.50,1111.50,1111.50,0,19
03/21/2005,05:13,1111.25,1111.25,1111.25,1111.25,0,1
03/21/2005,05:14,1111.50,1111.50,1111.50,1111.50,24,0
03/21/2005,05:15,1111.50,1111.50,1111.50,1111.50,12,0
03/21/2005,05:16,1111.50,1111.75,1111.50,1111.75,4,0
03/21/2005,05:19,1111.50,1111.75,1111.50,1111.50,18,40
03/21/2005,05:20,1111.50,1111.50,1111.25,1111.25,0,6
03/21/2005,05:21,1111.50,1111.50,1111.25,1111.50,47,10
03/21/2005,05:22,1111.50,1111.75,1111.50,1111.75,27,0
03/21/2005,05:23,1111.50,1111.50,1111.50,1111.50,0,11
03/21/2005,05:24,1111.50,1111.50,1111.50,1111.50,0,32
03/21/2005,05:26,1111.50,1111.50,1111.50,1111.50,0,1
03/21/2005,05:27,1111.50,1111.50,1111.50,1111.50,0,26
03/21/2005,05:28,1111.75,1111.75,1111.25,1111.25,1,1
03/21/2005,05:29,1111.50,1111.50,1111.50,1111.50,11,0
03/21/2005,05:31,1111.50,1111.50,1111.50,1111.50,2,0
03/21/2005,05:32,1111.75,1111.75,1111.75,1111.75,1,0
03/21/2005,05:33,1111.50,1111.50,1111.50,1111.50,0,55
03/21/2005,05:34,1111.25,1111.25,1111.25,1111.25,0,1
03/21/2005,05:35,1111.25,1111.25,1111.25,1111.25,0,7
03/21/2005,05:36,1111.25,1111.25,1111.25,1111.25,0,4
03/21/2005,05:37,1111.25,1111.50,1111.25,1111.50,1,1
03/21/2005,05:38,1111.50,1111.50,1111.50,1111.50,1,0
03/21/2005,05:41,1111.25,1111.25,1111.25,1111.25,0,73
03/21/2005,05:42,1111.25,1111.25,1111.25,1111.25,0,7
03/21/2005,05:43,1111.25,1111.25,1111.25,1111.25,0,35
03/21/2005,05:44,1111.25,1111.25,1111.25,1111.25,0,64
03/21/2005,05:45,1111.25,1111.25,1111.25,1111.25,0,53
03/21/2005,05:48,1111.25,1111.25,1111.00,1111.00,0,10
03/21/2005,05:49,1111.25,1111.50,1111.25,1111.50,21,0
03/21/2005,05:50,1111.25,1111.25,1111.00,1111.00,0,32
03/21/2005,05:51,1111.25,1111.25,1111.25,1111.25,1,0
03/21/2005,05:52,1111.00,1111.00,1111.00,1111.00,0,2
03/21/2005,05:53,1111.25,1111.25,1111.25,1111.25,47,0
03/21/2005,05:54,1111.50,1111.50,1111.50,1111.50,1,0
03/21/2005,05:55,1111.50,1111.50,1111.25,1111.25,1,1
03/21/2005,05:56,1111.25,1111.25,1111.25,1111.25,0,1
03/21/2005,05:57,1111.25,1111.25,1111.00,1111.00,0,126
03/21/2005,05:58,1111.00,1111.00,1110.75,1111.00,5,153
03/21/2005,05:59,1110.75,1110.75,1110.75,1110.75,0,1
03/21/2005,06:00,1111.00,1111.00,1111.00,1111.00,5,0
03/21/2005,06:01,1110.75,1111.00,1110.75,1111.00,99,1
03/21/2005,06:02,1111.00,1111.00,1111.00,1111.00,50,0
03/21/2005,06:03,1111.00,1111.00,1111.00,1111.00,15,0
03/21/2005,06:04,1111.00,1111.00,1111.00,1111.00,9,0
03/21/2005,06:05,1111.00,1111.00,1111.00,1111.00,2,0
03/21/2005,06:06,1111.00,1111.00,1111.00,1111.00,25,0
03/21/2005,06:07,1111.00,1111.00,1111.00,1111.00,6,0
03/21/2005,06:09,1111.25,1111.25,1111.25,1111.25,1,0
03/21/2005,06:11,1111.00,1111.00,1111.00,1111.00,0,2
03/21/2005,06:12,1111.00,1111.00,1111.00,1111.00,0,52
03/21/2005,06:13,1111.00,1111.00,1111.00,1111.00,0,1
03/21/2005,06:15,1110.75,1110.75,1110.75,1110.75,0,30
03/21/2005,06:16,1111.00,1111.00,1110.75,1110.75,25,4
03/21/2005,06:17,1110.75,1110.75,1110.50,1110.50,1,191
03/21/2005,06:18,1110.75,1110.75,1110.25,1110.50,41,81
03/21/2005,06:19,1110.50,1110.75,1110.50,1110.50,2,11
03/21/2005,06:20,1110.50,1110.75,1110.50,1110.75,2,47
03/21/2005,06:22,1110.50,1110.50,1110.50,1110.50,0,5
03/21/2005,06:23,1110.50,1110.50,1110.50,1110.50,0,86
03/21/2005,06:24,1110.25,1110.25,1109.50,1109.75,81,404
03/21/2005,06:25,1110.00,1110.00,1109.25,1109.50,72,178
03/21/2005,06:26,1109.75,1110.00,1109.75,1109.75,92,17
03/21/2005,06:27,1109.75,1109.75,1109.75,1109.75,0,11
03/21/2005,06:28,1110.00,1110.00,1109.75,1110.00,7,38
03/21/2005,06:29,1109.75,1110.00,1109.75,1109.75,5,2
03/21/2005,06:30,1109.75,1110.00,1109.75,1110.00,85,2
03/21/2005,06:31,1110.00,1110.25,1110.00,1110.25,4,0
03/21/2005,06:32,1110.00,1110.25,1110.00,1110.00,2,106
03/21/2005,06:33,1110.00,1110.00,1109.50,1109.50,30,157
03/21/2005,06:34,1109.50,1109.75,1109.50,1109.75,141,1
03/21/2005,06:35,1109.75,1109.75,1109.75,1109.75,1,0
03/21/2005,06:36,1109.75,1110.00,1109.75,1110.00,12,1
03/21/2005,06:37,1110.00,1110.00,1109.75,1109.75,1,108
03/21/2005,06:38,1110.00,1110.00,1110.00,1110.00,3,0
03/21/2005,06:39,1110.00,1110.00,1109.75,1109.75,1,1
03/21/2005,06:40,1110.00,1110.00,1109.75,1109.75,90,51
03/21/2005,06:41,1109.75,1110.00,1109.75,1110.00,209,1
03/21/2005,06:42,1110.00,1110.25,1110.00,1110.25,2,0
03/21/2005,06:43,1110.00,1110.00,1110.00,1110.00,0,1
03/21/2005,06:44,1110.25,1110.25,1110.00,1110.00,1,51
03/21/2005,06:45,1110.00,1110.00,1109.75,1109.75,43,23
03/21/2005,06:46,1110.00,1110.00,1109.75,1109.75,37,4
03/21/2005,06:47,1110.00,1110.00,1110.00,1110.00,29,0
03/21/2005,06:48,1110.00,1110.00,1110.00,1110.00,40,0
03/21/2005,06:49,1109.75,1110.00,1109.75,1110.00,57,6
03/21/2005,06:50,1110.00,1110.00,1109.75,1109.75,25,1
03/21/2005,06:51,1110.00,1110.00,1109.75,1109.75,3,1
03/21/2005,06:52,1109.75,1109.75,1109.75,1109.75,0,1
03/21/2005,06:54,1109.75,1109.75,1109.50,1109.50,0,136
03/21/2005,06:55,1109.75,1109.75,1109.75,1109.75,56,0
03/21/2005,06:56,1110.00,1110.00,1109.75,1109.75,11,3
03/21/2005,06:57,1109.75,1109.75,1109.75,1109.75,0,6
03/21/2005,06:58,1110.00,1110.00,1109.75,1109.75,1,1
03/21/2005,06:59,1110.00,1110.00,1109.75,1109.75,6,2
03/21/2005,07:00,1109.75,1109.75,1109.75,1109.75,0,24
03/21/2005,07:01,1109.75,1109.75,1109.50,1109.50,0,94
03/21/2005,07:02,1109.75,1110.00,1109.75,1110.00,128,0
03/21/2005,07:03,1110.00,1110.25,1110.00,1110.00,29,101
03/21/2005,07:04,1109.75,1110.00,1109.75,1110.00,5,1
03/21/2005,07:05,1110.00,1110.00,1110.00,1110.00,5,0
03/21/2005,07:06,1109.75,1109.75,1109.75,1109.75,0,90
03/21/2005,07:09,1109.75,1109.75,1109.75,1109.75,0,3
03/21/2005,07:10,1109.75,1109.75,1109.75,1109.75,0,3
03/21/2005,07:13,1110.00,1110.00,1110.00,1110.00,1,0
03/21/2005,07:14,1110.00,1110.25,1110.00,1110.25,133,0
03/21/2005,07:15,1110.00,1110.50,1110.00,1110.50,167,2
03/21/2005,07:16,1110.50,1110.75,1110.50,1110.75,121,0
03/21/2005,07:17,1110.75,1111.00,1110.75,1110.75,343,52
03/21/2005,07:18,1110.75,1111.00,1110.75,1110.75,1,34
03/21/2005,07:19,1110.75,1111.00,1110.75,1110.75,144,2
03/21/2005,07:20,1110.75,1111.00,1110.75,1111.00,1,2
03/21/2005,07:21,1110.75,1111.00,1110.75,1111.00,100,8
03/21/2005,07:22,1111.00,1111.00,1110.75,1110.75,1,171
03/21/2005,07:23,1110.50,1110.75,1110.50,1110.50,1,5
03/21/2005,07:24,1110.50,1110.50,1110.50,1110.50,0,6
03/21/2005,07:25,1110.50,1110.75,1110.50,1110.75,38,43
03/21/2005,07:26,1110.75,1110.75,1110.50,1110.50,71,1
03/21/2005,07:27,1110.50,1110.75,1110.50,1110.50,23,220
03/21/2005,07:28,1110.50,1110.75,1110.25,1110.75,22,37
03/21/2005,07:29,1110.75,1110.75,1110.50,1110.50,25,160
03/21/2005,07:30,1110.50,1110.50,1110.25,1110.25,1,152
03/21/2005,07:31,1110.50,1110.50,1110.25,1110.25,3,226
03/21/2005,07:32,1110.25,1110.50,1110.00,1110.25,6,141
03/21/2005,07:33,1110.00,1110.00,1110.00,1110.00,0,129
03/21/2005,07:34,1110.00,1110.00,1110.00,1110.00,0,28
03/21/2005,07:35,1110.25,1110.25,1110.25,1110.25,1,0
03/21/2005,07:36,1110.00,1110.25,1110.00,1110.25,8,100
03/21/2005,07:37,1110.25,1110.25,1110.25,1110.25,11,0
03/21/2005,07:38,1110.25,1110.25,1110.25,1110.25,7,0
03/21/2005,07:39,1110.25,1110.25,1110.00,1110.25,20,1
03/21/2005,07:40,1110.00,1110.00,1110.00,1110.00,0,1
03/21/2005,07:41,1110.00,1110.00,1110.00,1110.00,0,4
03/21/2005,07:42,1110.25,1110.25,1110.00,1110.00,9,2
03/21/2005,07:43,1110.25,1110.25,1110.25,1110.25,1,0
03/21/2005,07:45,1110.00,1110.25,1110.00,1110.25,10,102
03/21/2005,07:46,1110.25,1110.25,1110.00,1110.00,237,1
03/21/2005,07:47,1110.25,1110.25,1110.00,1110.25,18,45
03/21/2005,07:48,1110.50,1110.50,1110.25,1110.50,102,2
03/21/2005,07:49,1110.50,1110.50,1110.50,1110.50,100,0
03/21/2005,07:50,1110.50,1110.50,1110.50,1110.50,6,0
03/21/2005,07:51,1110.50,1110.50,1110.25,1110.25,31,125
03/21/2005,07:52,1110.50,1110.50,1110.00,1110.00,1,302
03/21/2005,07:53,1110.00,1110.25,1110.00,1110.25,2,86
03/21/2005,07:54,1110.00,1110.00,1110.00,1110.00,0,221
03/21/2005,07:55,1110.00,1110.00,1110.00,1110.00,0,14
03/21/2005,07:56,1109.75,1110.00,1109.75,1110.00,15,27
03/21/2005,07:57,1110.00,1110.00,1110.00,1110.00,2,0
03/21/2005,07:58,1110.00,1110.25,1109.50,1109.50,65,210
03/21/2005,07:59,1109.50,1109.75,1109.50,1109.75,62,1
03/21/2005,08:00,1110.00,1110.00,1109.75,1110.00,68,10
03/21/2005,08:01,1110.00,1110.00,1110.00,1110.00,31,0
03/21/2005,08:02,1110.25,1110.25,1109.75,1109.75,1,103
03/21/2005,08:03,1110.00,1110.00,1109.75,1109.75,11,141
03/21/2005,08:04,1109.75,1110.00,1109.75,1109.75,3,161
03/21/2005,08:05,1110.00,1110.00,1109.75,1110.00,188,17
03/21/2005,08:06,1110.00,1110.00,1109.75,1110.00,9,11
03/21/2005,08:07,1110.00,1110.00,1109.75,1110.00,228,14
03/21/2005,08:08,1110.25,1110.25,1110.00,1110.25,100,2
03/21/2005,08:09,1110.25,1110.25,1110.00,1110.00,76,1
03/21/2005,08:10,1110.25,1110.25,1110.25,1110.25,42,0
03/21/2005,08:11,1110.25,1110.25,1110.25,1110.25,20,0
03/21/2005,08:12,1110.25,1110.25,1110.25,1110.25,161,0
03/21/2005,08:13,1110.25,1110.25,1110.25,1110.25,156,0
03/21/2005,08:14,1110.25,1110.50,1110.25,1110.25,302,1
03/21/2005,08:15,1110.25,1110.50,1110.25,1110.25,2,3
03/21/2005,08:16,1110.50,1110.50,1110.25,1110.25,9,142
03/21/2005,08:17,1110.25,1110.25,1110.00,1110.25,38,31
03/21/2005,08:18,1110.25,1110.50,1110.25,1110.50,27,5
03/21/2005,08:19,1110.50,1110.50,1110.25,1110.25,13,31
03/21/2005,08:20,1110.50,1110.50,1110.25,1110.25,13,20
03/21/2005,08:21,1110.25,1110.75,1110.25,1110.75,876,2
03/21/2005,08:22,1110.50,1110.75,1110.50,1110.75,15,11
03/21/2005,08:23,1110.50,1111.00,1110.50,1111.00,762,84
03/21/2005,08:24,1111.00,1111.00,1110.75,1111.00,384,27
03/21/2005,08:25,1111.00,1111.25,1110.75,1111.00,169,151
03/21/2005,08:26,1111.00,1111.25,1111.00,1111.00,24,44
03/21/2005,08:27,1111.00,1111.25,1110.75,1111.00,9,96
03/21/2005,08:28,1110.75,1111.25,1110.75,1111.00,324,159
03/21/2005,08:29,1111.00,1111.25,1111.00,1111.00,46,87
03/21/2005,08:30,1111.00,1111.25,1110.75,1110.75,70,1519
03/21/2005,08:31,1110.75,1111.25,1110.50,1111.25,2409,841
03/21/2005,08:32,1111.25,1111.25,1110.50,1110.75,632,1268
03/21/2005,08:33,1110.75,1111.00,1110.75,1110.75,50,382
03/21/2005,08:34,1110.75,1110.75,1110.25,1110.50,1159,1345
03/21/2005,08:35,1110.25,1110.75,1110.25,1110.75,845,712
03/21/2005,08:36,1110.50,1111.00,1110.25,1110.75,1222,792
03/21/2005,08:37,1110.75,1111.00,1110.50,1111.00,1417,176
03/21/2005,08:38,1111.00,1111.25,1110.75,1111.00,1121,206
03/21/2005,08:39,1111.25,1111.25,1110.50,1110.50,562,2217
03/21/2005,08:40,1110.50,1111.00,1110.25,1110.50,474,368
03/21/2005,08:41,1110.50,1110.75,1110.25,1110.50,232,1545
03/21/2005,08:42,1110.25,1111.25,1110.25,1111.00,1683,634
03/21/2005,08:43,1110.75,1111.25,1110.50,1110.75,547,950
03/21/2005,08:44,1110.75,1111.25,1110.50,1111.25,875,333
03/21/2005,08:45,1111.25,1111.25,1110.25,1110.25,182,1636
03/21/2005,08:46,1110.25,1110.50,1109.75,1109.75,918,1479
03/21/2005,08:47,1110.00,1110.00,1109.75,1109.75,791,1369
03/21/2005,08:48,1109.75,1110.25,1109.50,1109.50,1166,1819
03/21/2005,08:49,1109.50,1110.00,1109.50,1109.75,1480,504
03/21/2005,08:50,1110.00,1110.00,1109.25,1109.75,1232,1212
03/21/2005,08:51,1109.75,1109.75,1109.25,1109.25,145,1147
03/21/2005,08:52,1109.25,1110.00,1109.25,1109.75,1768,329
03/21/2005,08:53,1109.75,1110.00,1109.75,1110.00,571,764
03/21/2005,08:54,1110.00,1110.00,1109.50,1109.50,276,749
03/21/2005,08:55,1109.75,1110.00,1109.50,1109.75,964,100
03/21/2005,08:56,1110.00,1110.25,1109.75,1109.75,380,256
03/21/2005,08:57,1110.00,1110.00,1109.75,1110.00,83,156
03/21/2005,08:58,1110.00,1110.25,1110.00,1110.25,320,54
03/21/2005,08:59,1110.25,1110.50,1110.25,1110.25,2019,568
03/21/2005,09:00,1110.25,1110.50,1110.25,1110.25,663,363
03/21/2005,09:01,1110.25,1110.50,1110.00,1110.25,323,236
03/21/2005,09:02,1110.00,1110.25,1109.75,1110.00,453,1041
03/21/2005,09:03,1110.00,1110.00,1109.50,1109.75,347,1342
03/21/2005,09:04,1109.50,1109.75,1109.00,1109.25,595,2353
03/21/2005,09:05,1109.25,1109.50,1109.00,1109.50,763,670
03/21/2005,09:06,1109.25,1109.50,1108.50,1108.50,454,3119
03/21/2005,09:07,1108.75,1109.00,1108.25,1108.50,1336,1945
03/21/2005,09:08,1108.25,1108.50,1108.00,1108.00,719,2633
03/21/2005,09:09,1108.25,1108.50,1107.75,1108.25,1702,1397
03/21/2005,09:10,1108.00,1108.50,1107.75,1108.50,1362,812
03/21/2005,09:11,1108.25,1108.75,1108.25,1108.50,956,176
03/21/2005,09:12,1108.50,1108.75,1108.50,1108.75,286,88
03/21/2005,09:13,1108.75,1108.75,1108.50,1108.75,252,74
03/21/2005,09:14,1108.75,1108.75,1107.75,1107.75,102,2135
03/21/2005,09:15,1108.00,1108.00,1107.25,1107.50,987,3345
03/21/2005,09:16,1107.50,1107.75,1107.25,1107.25,505,912
03/21/2005,09:17,1107.50,1107.75,1107.25,1107.50,648,971
03/21/2005,09:18,1107.50,1108.00,1107.50,1107.50,1109,712
03/21/2005,09:19,1107.75,1108.00,1107.50,1108.00,837,307
03/21/2005,09:20,1107.75,1108.00,1107.50,1107.50,421,1431
03/21/2005,09:21,1107.25,1107.75,1107.25,1107.50,453,66
03/21/2005,09:22,1107.50,1108.00,1107.50,1107.75,370,72
03/21/2005,09:23,1107.75,1108.00,1107.25,1107.50,239,849
03/21/2005,09:24,1107.25,1107.50,1106.50,1106.50,1213,5570
03/21/2005,09:25,1106.50,1107.00,1106.50,1106.75,704,1310
03/21/2005,09:26,1106.50,1107.00,1106.25,1106.75,1097,3325
03/21/2005,09:27,1106.75,1106.75,1105.75,1106.50,1050,1946
03/21/2005,09:28,1106.50,1106.75,1106.25,1106.75,688,147
03/21/2005,09:29,1106.75,1107.25,1106.50,1106.75,1776,1128
03/21/2005,09:30,1106.50,1106.75,1106.25,1106.25,581,1249
03/21/2005,09:31,1106.25,1106.50,1106.00,1106.50,844,924
03/21/2005,09:32,1106.25,1106.50,1106.00,1106.25,885,780
03/21/2005,09:33,1106.25,1106.50,1104.25,1104.75,1341,9134
03/21/2005,09:34,1104.75,1104.75,1103.25,1103.50,3876,8885
03/21/2005,09:35,1103.75,1103.75,1102.00,1102.50,2919,7690
03/21/2005,09:36,1102.50,1103.00,1102.25,1102.75,2888,2292
03/21/2005,09:37,1102.50,1103.25,1102.50,1103.25,1760,466
03/21/2005,09:38,1103.25,1103.50,1103.00,1103.25,823,1184
03/21/2005,09:39,1103.25,1103.75,1103.25,1103.50,1998,595
03/21/2005,09:40,1103.50,1103.75,1103.25,1103.25,1149,874
03/21/2005,09:41,1103.25,1104.00,1103.25,1104.00,1759,579
03/21/2005,09:42,1103.75,1104.00,1103.25,1103.50,215,1327
03/21/2005,09:43,1103.50,1103.50,1103.00,1103.25,677,1125
03/21/2005,09:44,1103.25,1103.75,1103.00,1103.50,1040,613
03/21/2005,09:45,1103.75,1103.75,1103.25,1103.25,228,1847
03/21/2005,09:46,1103.25,1103.75,1103.00,1103.50,1077,885
03/21/2005,09:47,1103.25,1103.50,1103.00,1103.25,291,919
03/21/2005,09:48,1103.25,1103.50,1103.25,1103.25,162,517
03/21/2005,09:49,1103.25,1103.75,1103.00,1103.50,975,640
03/21/2005,09:50,1103.50,1103.75,1103.00,1103.50,863,835
03/21/2005,09:51,1103.50,1103.75,1103.25,1103.25,70,537
03/21/2005,09:52,1103.25,1103.50,1102.75,1103.00,367,2552
03/21/2005,09:53,1103.00,1103.25,1102.75,1102.75,927,624
03/21/2005,09:54,1102.75,1103.00,1102.50,1103.00,1198,724
03/21/2005,09:55,1103.00,1103.50,1102.75,1103.25,1420,279
03/21/2005,09:56,1103.25,1103.50,1103.00,1103.25,448,403
03/21/2005,09:57,1103.00,1103.75,1103.00,1103.50,2519,81
03/21/2005,09:58,1103.50,1103.75,1103.50,1103.50,1319,654
03/21/2005,09:59,1103.50,1103.75,1103.25,1103.75,687,256
03/21/2005,10:00,1103.75,1103.75,1103.50,1103.75,1346,107
03/21/2005,10:01,1103.75,1104.00,1103.50,1104.00,863,621
03/21/2005,10:02,1103.75,1104.25,1103.75,1104.25,1610,680
03/21/2005,10:03,1104.00,1104.50,1104.00,1104.25,1178,812
03/21/2005,10:04,1104.00,1104.25,1103.75,1104.00,1275,1211
03/21/2005,10:05,1104.00,1104.50,1103.75,1104.00,840,772
03/21/2005,10:06,1104.00,1104.00,1103.25,1103.50,264,3110
03/21/2005,10:07,1103.25,1104.25,1103.25,1104.00,2113,445
03/21/2005,10:08,1104.25,1104.25,1103.50,1103.50,230,1041
03/21/2005,10:09,1103.75,1103.75,1103.25,1103.50,290,555
03/21/2005,10:10,1103.50,1103.75,1103.00,1103.25,104,2037
03/21/2005,10:11,1103.00,1103.25,1102.50,1102.50,630,2262
03/21/2005,10:12,1102.50,1102.75,1101.25,1101.50,1397,6166
03/21/2005,10:13,1101.50,1101.75,1101.00,1101.50,5159,5126
03/21/2005,10:14,1101.75,1101.75,1101.25,1101.25,655,1415
03/21/2005,10:15,1101.50,1101.75,1101.00,1101.50,1114,1223
03/21/2005,10:16,1101.75,1102.00,1101.25,1102.00,2152,476
03/21/2005,10:17,1101.75,1102.00,1101.75,1102.00,311,114
03/21/2005,10:18,1102.00,1102.00,1101.50,1101.50,596,661
03/21/2005,10:19,1101.75,1101.75,1101.50,1101.75,191,47
03/21/2005,10:20,1101.75,1102.50,1101.50,1102.50,2524,498
03/21/2005,10:21,1102.50,1103.00,1102.50,1103.00,3034,308
03/21/2005,10:22,1103.00,1103.00,1102.50,1102.50,457,878
03/21/2005,10:23,1102.50,1102.75,1102.50,1102.75,48,47
03/21/2005,10:24,1102.75,1103.00,1102.50,1102.75,571,537
03/21/2005,10:25,1102.50,1103.25,1102.50,1103.25,859,104
03/21/2005,10:26,1103.25,1103.25,1102.75,1103.00,992,628
03/21/2005,10:27,1103.25,1103.25,1103.00,1103.00,299,215
03/21/2005,10:28,1103.25,1103.25,1102.50,1103.00,477,1129
03/21/2005,10:29,1102.75,1103.00,1102.50,1102.75,579,583
03/21/2005,10:30,1102.50,1102.75,1102.25,1102.25,772,707
03/21/2005,10:31,1102.25,1102.50,1102.00,1102.25,255,954
03/21/2005,10:32,1102.25,1102.75,1102.00,1102.75,810,67
03/21/2005,10:33,1102.50,1103.00,1102.50,1102.50,603,882
03/21/2005,10:34,1102.50,1102.75,1102.25,1102.50,123,424
03/21/2005,10:35,1102.75,1103.25,1102.50,1103.25,1046,195
03/21/2005,10:36,1103.25,1103.25,1102.50,1102.75,277,948
03/21/2005,10:37,1102.75,1103.25,1102.50,1102.75,768,981
03/21/2005,10:38,1102.75,1103.00,1102.50,1103.00,247,205
03/21/2005,10:39,1102.75,1104.00,1102.75,1104.00,4473,895
03/21/2005,10:40,1104.00,1104.00,1103.50,1103.75,299,1138
03/21/2005,10:41,1103.50,1104.00,1103.50,1103.75,825,309
03/21/2005,10:42,1103.75,1104.50,1103.75,1104.25,2444,797
03/21/2005,10:43,1104.25,1105.00,1104.25,1104.50,2027,1757
03/21/2005,10:44,1104.50,1104.75,1104.00,1104.00,633,1973
03/21/2005,10:45,1104.00,1104.50,1104.00,1104.00,681,659
03/21/2005,10:46,1104.00,1104.50,1104.00,1104.00,310,560
03/21/2005,10:47,1104.00,1104.50,1104.00,1104.25,898,220
03/21/2005,10:48,1104.50,1104.50,1104.00,1104.25,259,621
03/21/2005,10:49,1104.25,1104.50,1104.00,1104.50,175,198
03/21/2005,10:50,1104.25,1104.50,1104.00,1104.25,138,328
03/21/2005,10:51,1104.25,1104.50,1104.00,1104.25,481,583
03/21/2005,10:52,1104.25,1104.50,1104.00,1104.25,371,147
03/21/2005,10:53,1104.25,1104.50,1104.25,1104.50,358,359
03/21/2005,10:54,1104.50,1104.75,1104.25,1104.50,995,136
03/21/2005,10:55,1104.50,1104.75,1104.25,1104.25,760,939
03/21/2005,10:56,1104.50,1104.50,1104.00,1104.00,151,581
03/21/2005,10:57,1104.00,1104.25,1103.50,1104.00,1671,1279
03/21/2005,10:58,1104.25,1104.25,1103.75,1104.00,394,881
03/21/2005,10:59,1104.25,1104.25,1104.00,1104.25,46,41
03/21/2005,11:00,1104.25,1104.75,1104.00,1104.50,1057,92
03/21/2005,11:01,1104.75,1104.75,1104.25,1104.50,321,455
03/21/2005,11:02,1104.75,1105.00,1104.25,1105.00,1498,578
03/21/2005,11:03,1104.75,1106.25,1104.75,1105.75,7766,2150
03/21/2005,11:04,1105.75,1106.25,1105.75,1106.00,1372,835
03/21/2005,11:05,1105.75,1106.25,1105.75,1106.00,970,481
03/21/2005,11:06,1106.25,1106.50,1105.75,1106.25,1762,908
03/21/2005,11:07,1106.00,1106.25,1105.75,1106.00,915,844
03/21/2005,11:08,1106.00,1106.25,1105.50,1105.75,713,1019
03/21/2005,11:09,1105.75,1106.00,1105.75,1105.75,155,596
03/21/2005,11:10,1106.00,1106.50,1105.75,1106.50,1309,53
03/21/2005,11:11,1106.50,1106.50,1106.00,1106.50,1997,261
03/21/2005,11:12,1106.50,1107.50,1106.25,1107.25,4104,1318
03/21/2005,11:13,1107.25,1108.00,1107.00,1108.00,3551,2521
03/21/2005,11:14,1107.75,1108.00,1107.00,1107.00,994,2385
03/21/2005,11:15,1107.00,1107.75,1107.00,1107.50,1090,373
03/21/2005,11:16,1107.50,1107.75,1107.00,1107.00,303,1003
03/21/2005,11:17,1107.00,1107.75,1107.00,1107.25,992,821
03/21/2005,11:18,1107.50,1108.00,1107.25,1108.00,1894,129
03/21/2005,11:19,1107.75,1109.00,1107.75,1108.75,4969,2439
03/21/2005,11:20,1108.50,1108.75,1108.00,1108.25,1260,991
03/21/2005,11:21,1108.50,1108.50,1108.00,1108.25,107,465
03/21/2005,11:22,1108.00,1108.25,1107.25,1108.00,1548,2247
03/21/2005,11:23,1107.75,1108.00,1107.50,1108.00,278,456
03/21/2005,11:24,1107.75,1108.25,1107.75,1108.00,494,394
03/21/2005,11:25,1108.00,1108.00,1107.75,1107.75,451,592
03/21/2005,11:26,1108.00,1108.00,1107.75,1108.00,493,41
03/21/2005,11:27,1108.00,1108.25,1107.75,1108.00,429,43
03/21/2005,11:28,1108.25,1108.25,1108.00,1108.00,27,95
03/21/2005,11:29,1108.00,1108.25,1107.75,1108.00,8,746
03/21/2005,11:30,1107.75,1108.00,1107.50,1107.75,26,474
03/21/2005,11:31,1107.75,1108.00,1107.25,1107.25,46,1542
03/21/2005,11:32,1107.25,1107.50,1107.00,1107.00,267,1126
03/21/2005,11:33,1107.00,1107.25,1106.50,1107.00,887,1032
03/21/2005,11:34,1107.00,1107.25,1106.75,1106.75,43,190
03/21/2005,11:35,1106.75,1107.25,1106.50,1107.00,680,562
03/21/2005,11:36,1107.00,1107.25,1106.75,1107.00,211,217
03/21/2005,11:37,1107.00,1107.25,1107.00,1107.00,144,456
03/21/2005,11:38,1107.25,1107.50,1107.00,1107.50,635,56
03/21/2005,11:39,1107.50,1107.75,1107.25,1107.50,440,150
03/21/2005,11:40,1107.50,1107.75,1107.25,1107.50,287,432
03/21/2005,11:41,1107.25,1107.50,1107.25,1107.25,29,398
03/21/2005,11:42,1107.50,1107.50,1107.00,1107.25,10,134
03/21/2005,11:43,1107.25,1107.25,1107.00,1107.25,239,59
03/21/2005,11:44,1107.25,1107.25,1107.00,1107.25,417,35
03/21/2005,11:45,1107.00,1107.25,1107.00,1107.00,13,28
03/21/2005,11:46,1107.25,1107.25,1107.00,1107.00,29,59
03/21/2005,11:47,1107.25,1107.25,1107.00,1107.00,74,380
03/21/2005,11:48,1107.25,1107.25,1107.00,1107.25,102,5
03/21/2005,11:49,1107.25,1107.75,1107.00,1107.75,582,159
03/21/2005,11:50,1107.75,1108.25,1107.50,1108.00,735,262
03/21/2005,11:51,1107.75,1108.25,1107.75,1107.75,432,161
03/21/2005,11:52,1107.75,1107.75,1107.00,1107.00,29,1485
03/21/2005,11:53,1107.00,1107.25,1107.00,1107.00,217,109
03/21/2005,11:54,1107.00,1107.25,1106.75,1107.00,77,272
03/21/2005,11:55,1107.00,1107.00,1106.75,1106.75,45,96
03/21/2005,11:56,1106.75,1107.00,1106.75,1106.75,12,100
03/21/2005,11:57,1107.00,1107.25,1106.75,1107.00,264,406
03/21/2005,11:58,1106.75,1107.00,1106.75,1107.00,30,32
03/21/2005,11:59,1106.75,1107.00,1106.50,1106.50,46,451
03/21/2005,12:00,1106.75,1106.75,1106.50,1106.75,14,149
03/21/2005,12:01,1106.75,1107.00,1106.50,1106.50,324,282
03/21/2005,12:02,1106.75,1106.75,1106.00,1106.25,97,1426
03/21/2005,12:03,1106.00,1106.25,1105.75,1105.75,643,629
03/21/2005,12:04,1106.00,1106.00,1105.75,1106.00,39,577
03/21/2005,12:05,1105.75,1106.00,1105.50,1106.00,811,909
03/21/2005,12:06,1106.00,1106.25,1105.75,1106.00,534,232
03/21/2005,12:07,1106.00,1106.25,1105.75,1106.00,235,196
03/21/2005,12:08,1106.00,1106.25,1105.75,1106.25,254,89
03/21/2005,12:09,1106.25,1107.00,1106.00,1107.00,1429,37
03/21/2005,12:10,1107.00,1107.50,1106.75,1107.25,1572,1007
03/21/2005,12:11,1107.25,1107.25,1106.50,1106.75,185,829
03/21/2005,12:12,1106.75,1107.00,1106.50,1106.50,334,419
03/21/2005,12:13,1106.50,1106.75,1106.50,1106.75,80,23
03/21/2005,12:14,1106.75,1107.00,1106.50,1106.50,283,440
03/21/2005,12:15,1106.50,1106.75,1106.50,1106.75,17,38
03/21/2005,12:16,1106.50,1107.25,1106.50,1106.75,950,120
03/21/2005,12:17,1107.00,1107.25,1106.75,1107.00,457,48
03/21/2005,12:18,1107.00,1107.25,1106.75,1107.00,315,240
03/21/2005,12:19,1107.00,1107.50,1106.75,1107.00,1299,663
03/21/2005,12:20,1107.00,1107.00,1106.25,1106.50,284,1218
03/21/2005,12:21,1106.50,1106.75,1106.25,1106.50,349,730
03/21/2005,12:22,1106.50,1106.75,1106.50,1106.50,28,410
03/21/2005,12:23,1106.25,1106.50,1105.50,1105.75,78,2241
03/21/2005,12:24,1105.50,1106.00,1105.50,1105.75,411,114
03/21/2005,12:25,1105.75,1106.25,1105.75,1106.25,275,466
03/21/2005,12:26,1106.00,1106.25,1106.00,1106.25,476,57
03/21/2005,12:27,1106.25,1106.50,1105.75,1105.75,661,982
03/21/2005,12:28,1105.75,1106.00,1105.50,1105.75,86,811
03/21/2005,12:29,1105.50,1105.75,1105.25,1105.50,758,1230
03/21/2005,12:30,1105.50,1106.00,1105.50,1105.75,732,249
03/21/2005,12:31,1105.75,1106.25,1105.25,1106.25,934,1110
03/21/2005,12:32,1106.25,1106.75,1106.00,1106.50,970,549
03/21/2005,12:33,1106.25,1106.50,1106.00,1106.25,52,356
03/21/2005,12:34,1106.00,1106.25,1106.00,1106.00,20,40
03/21/2005,12:35,1106.00,1106.50,1106.00,1106.25,241,12
03/21/2005,12:36,1106.50,1106.50,1106.25,1106.25,56,34
03/21/2005,12:37,1106.25,1106.25,1106.00,1106.00,80,161
03/21/2005,12:38,1106.00,1106.50,1106.00,1106.50,221,17
03/21/2005,12:39,1106.50,1107.00,1106.25,1106.75,976,40
03/21/2005,12:40,1107.00,1107.25,1106.75,1107.25,1326,905
03/21/2005,12:41,1107.00,1107.25,1107.00,1107.00,138,221
03/21/2005,12:42,1107.00,1107.50,1107.00,1107.50,515,39
03/21/2005,12:43,1107.50,1107.50,1107.00,1107.25,191,269
03/21/2005,12:44,1107.00,1107.25,1107.00,1107.25,47,166
03/21/2005,12:45,1107.25,1107.25,1107.00,1107.25,34,50
03/21/2005,12:46,1107.00,1107.25,1107.00,1107.00,2,27
03/21/2005,12:47,1107.00,1107.25,1107.00,1107.25,43,20
03/21/2005,12:48,1107.00,1107.50,1107.00,1107.25,1372,219
03/21/2005,12:49,1107.50,1108.00,1107.00,1107.50,770,822
03/21/2005,12:50,1107.75,1107.75,1106.75,1107.00,16,1244
03/21/2005,12:51,1107.00,1107.00,1106.75,1106.75,43,218
03/21/2005,12:52,1106.75,1107.25,1106.75,1107.00,500,80
03/21/2005,12:53,1107.00,1107.00,1106.75,1106.75,5,715
03/21/2005,12:54,1106.75,1107.00,1106.75,1106.75,270,32
03/21/2005,12:55,1107.00,1107.25,1106.75,1107.25,168,30
03/21/2005,12:56,1107.00,1107.25,1107.00,1107.00,10,102
03/21/2005,12:57,1107.25,1107.25,1107.00,1107.25,30,11
03/21/2005,12:58,1107.00,1107.25,1106.75,1106.75,133,452
03/21/2005,12:59,1106.75,1107.00,1106.75,1106.75,571,243
03/21/2005,13:00,1106.75,1107.00,1106.50,1106.75,18,582
03/21/2005,13:01,1106.75,1106.75,1106.00,1106.25,146,1579
03/21/2005,13:02,1106.00,1106.50,1106.00,1106.25,406,172
03/21/2005,13:03,1106.50,1106.50,1105.75,1105.75,26,1099
03/21/2005,13:04,1106.00,1106.25,1105.75,1106.00,442,348
03/21/2005,13:05,1106.00,1106.25,1105.75,1105.75,42,965
03/21/2005,13:06,1105.75,1106.00,1105.50,1105.50,388,911
03/21/2005,13:07,1105.50,1106.00,1105.50,1106.00,590,502
03/21/2005,13:08,1106.00,1106.25,1106.00,1106.00,375,466
03/21/2005,13:09,1106.00,1106.25,1105.75,1106.00,131,92
03/21/2005,13:10,1106.00,1106.25,1106.00,1106.25,37,29
03/21/2005,13:11,1106.25,1106.25,1106.00,1106.25,234,81
03/21/2005,13:12,1106.00,1106.50,1106.00,1106.25,251,16
03/21/2005,13:13,1106.25,1106.25,1105.75,1105.75,153,512
03/21/2005,13:14,1106.00,1106.00,1104.75,1104.75,568,4008
03/21/2005,13:15,1104.75,1105.00,1104.50,1105.00,833,879
03/21/2005,13:16,1104.75,1105.00,1104.50,1104.75,697,1401
03/21/2005,13:17,1104.75,1105.00,1104.75,1105.00,330,23
03/21/2005,13:18,1105.00,1105.25,1105.00,1105.00,591,381
03/21/2005,13:19,1105.00,1105.25,1105.00,1105.00,252,145
03/21/2005,13:20,1105.25,1105.75,1105.25,1105.75,1280,130
03/21/2005,13:21,1105.75,1105.75,1105.25,1105.50,458,574
03/21/2005,13:22,1105.50,1105.75,1105.25,1105.50,72,345
03/21/2005,13:23,1105.50,1105.50,1105.00,1105.00,41,368
03/21/2005,13:24,1105.25,1105.25,1104.00,1104.25,777,3634
03/21/2005,13:25,1104.25,1105.00,1104.00,1104.75,1023,1096
03/21/2005,13:26,1104.75,1106.00,1104.75,1106.00,2742,950
03/21/2005,13:27,1106.00,1106.00,1105.50,1105.50,372,464
03/21/2005,13:28,1105.75,1106.00,1104.75,1105.00,502,2333
03/21/2005,13:29,1105.00,1105.25,1105.00,1105.00,180,40
03/21/2005,13:30,1105.00,1105.25,1105.00,1105.25,91,40
03/21/2005,13:31,1105.00,1105.50,1105.00,1105.50,656,90
03/21/2005,13:32,1105.50,1106.25,1105.50,1106.25,1414,126
03/21/2005,13:33,1106.00,1106.25,1105.75,1106.00,505,279
03/21/2005,13:34,1105.75,1106.00,1105.75,1106.00,199,36
03/21/2005,13:35,1106.00,1107.00,1106.00,1106.75,3721,1313
03/21/2005,13:36,1106.50,1107.00,1106.50,1107.00,449,103
03/21/2005,13:37,1107.00,1107.50,1107.00,1107.25,1968,571
03/21/2005,13:38,1107.25,1107.50,1107.00,1107.00,184,373
03/21/2005,13:39,1107.00,1107.25,1106.75,1106.75,133,304
03/21/2005,13:40,1106.75,1107.50,1106.75,1107.25,931,182
03/21/2005,13:41,1107.00,1108.25,1107.00,1108.25,2340,199
03/21/2005,13:42,1108.25,1108.25,1107.75,1107.75,1328,762
03/21/2005,13:43,1108.00,1108.00,1107.00,1107.50,567,1727
03/21/2005,13:44,1107.25,1107.50,1107.00,1107.25,444,481
03/21/2005,13:45,1107.50,1107.50,1107.25,1107.25,18,115
03/21/2005,13:46,1107.25,1107.50,1107.00,1107.00,286,429
03/21/2005,13:47,1107.00,1107.25,1106.75,1107.00,613,1173
03/21/2005,13:48,1107.00,1107.25,1107.00,1107.00,3,114
03/21/2005,13:49,1107.00,1107.25,1106.50,1106.50,33,626
03/21/2005,13:50,1106.50,1107.00,1106.50,1107.00,346,69
03/21/2005,13:51,1106.75,1107.25,1106.50,1106.75,466,562
03/21/2005,13:52,1106.75,1106.75,1106.50,1106.75,230,32
03/21/2005,13:53,1106.75,1106.75,1106.50,1106.50,45,98
03/21/2005,13:54,1106.75,1107.00,1106.50,1107.00,310,54
03/21/2005,13:55,1107.00,1107.00,1106.00,1106.25,439,1927
03/21/2005,13:56,1106.50,1106.50,1106.00,1106.50,190,878
03/21/2005,13:57,1106.25,1106.50,1106.00,1106.00,68,411
03/21/2005,13:58,1106.25,1107.00,1106.25,1107.00,1184,211
03/21/2005,13:59,1107.00,1107.00,1106.75,1106.75,51,400
03/21/2005,14:00,1106.75,1107.50,1106.75,1107.50,1665,32
03/21/2005,14:01,1107.50,1107.75,1107.00,1107.00,262,930
03/21/2005,14:02,1107.00,1107.75,1107.00,1107.50,1155,203
03/21/2005,14:03,1107.50,1108.00,1107.50,1107.75,579,490
03/21/2005,14:04,1107.50,1108.00,1107.50,1108.00,455,182
03/21/2005,14:05,1108.00,1108.25,1107.75,1108.00,1019,458
03/21/2005,14:06,1108.25,1108.50,1107.50,1107.50,1228,1520
03/21/2005,14:07,1107.50,1108.00,1107.25,1107.75,599,308
03/21/2005,14:08,1107.75,1107.75,1107.25,1107.50,902,267
03/21/2005,14:09,1107.50,1107.75,1107.50,1107.50,370,25
03/21/2005,14:10,1107.75,1108.25,1107.50,1107.50,774,758
03/21/2005,14:11,1107.75,1107.75,1107.25,1107.25,298,619
03/21/2005,14:12,1107.50,1107.50,1107.25,1107.25,79,124
03/21/2005,14:13,1107.25,1107.50,1106.75,1106.75,418,1320
03/21/2005,14:14,1107.00,1107.00,1106.75,1107.00,206,307
03/21/2005,14:15,1107.00,1107.50,1106.75,1107.25,802,22
03/21/2005,14:16,1107.25,1107.50,1107.25,1107.50,131,146
03/21/2005,14:17,1107.25,1108.00,1107.25,1107.75,1025,245
03/21/2005,14:18,1107.75,1107.75,1107.50,1107.75,278,73
03/21/2005,14:19,1107.50,1107.75,1107.50,1107.50,15,99
03/21/2005,14:20,1107.50,1107.75,1107.50,1107.75,130,117
03/21/2005,14:21,1107.75,1107.75,1107.50,1107.75,93,33
03/21/2005,14:22,1107.75,1107.75,1107.50,1107.75,112,61
03/21/2005,14:23,1107.75,1109.00,1107.75,1108.50,4471,812
03/21/2005,14:24,1108.75,1109.00,1108.50,1108.75,886,1567
03/21/2005,14:25,1108.50,1109.75,1108.50,1109.50,4579,1360
03/21/2005,14:26,1109.50,1109.50,1108.50,1108.75,1349,1760
03/21/2005,14:27,1108.75,1109.00,1108.50,1108.50,66,841
03/21/2005,14:28,1108.50,1109.00,1108.50,1108.75,368,499
03/21/2005,14:29,1109.00,1109.75,1109.00,1109.50,2713,2131
03/21/2005,14:30,1109.25,1109.25,1109.00,1109.00,833,125
03/21/2005,14:31,1109.00,1109.25,1109.00,1109.00,51,286
03/21/2005,14:32,1109.00,1109.25,1108.25,1108.50,161,2224
03/21/2005,14:33,1108.25,1108.50,1107.50,1108.00,1180,2163
03/21/2005,14:34,1108.00,1108.25,1108.00,1108.25,95,21
03/21/2005,14:35,1108.25,1108.75,1108.00,1108.25,963,416
03/21/2005,14:36,1108.50,1109.00,1108.25,1108.25,685,792
03/21/2005,14:37,1108.25,1108.50,1108.00,1108.25,340,192
03/21/2005,14:38,1108.00,1108.50,1108.00,1108.25,253,103
03/21/2005,14:39,1108.25,1108.50,1108.25,1108.50,72,48
03/21/2005,14:40,1108.50,1108.50,1108.25,1108.50,77,215
03/21/2005,14:41,1108.25,1108.50,1108.00,1108.25,1105,639
03/21/2005,14:42,1108.25,1108.25,1107.25,1107.25,167,2242
03/21/2005,14:43,1107.25,1107.50,1106.75,1107.00,789,1987
03/21/2005,14:44,1107.00,1107.25,1106.75,1106.75,124,942
03/21/2005,14:45,1106.75,1107.00,1106.25,1106.75,1148,1946
03/21/2005,14:46,1107.00,1107.00,1106.25,1106.50,406,1956
03/21/2005,14:47,1106.50,1107.00,1106.50,1107.00,659,224
03/21/2005,14:48,1107.00,1107.25,1106.75,1107.00,1030,753
03/21/2005,14:49,1107.00,1107.25,1107.00,1107.00,139,32
03/21/2005,14:50,1107.25,1107.50,1107.25,1107.50,923,45
03/21/2005,14:51,1107.50,1107.50,1107.00,1107.25,344,384
03/21/2005,14:52,1107.50,1107.50,1107.00,1107.25,252,419
03/21/2005,14:53,1107.00,1107.50,1107.00,1107.00,223,314
03/21/2005,14:54,1107.25,1107.25,1106.75,1107.00,108,488
03/21/2005,14:55,1106.75,1107.00,1106.25,1106.50,551,1078
03/21/2005,14:56,1106.50,1106.75,1106.25,1106.50,220,1850
03/21/2005,14:57,1106.25,1106.50,1106.25,1106.25,148,680
03/21/2005,14:58,1106.25,1106.50,1106.00,1106.50,901,859
03/21/2005,14:59,1106.50,1106.75,1106.25,1106.50,1034,1239
03/21/2005,15:00,1106.25,1106.50,1106.00,1106.00,880,2181
03/21/2005,15:01,1106.00,1106.25,1105.25,1105.50,4028,4120
03/21/2005,15:02,1105.75,1105.75,1105.00,1105.00,939,2266
03/21/2005,15:03,1105.25,1105.25,1104.50,1105.00,2662,2025
03/21/2005,15:04,1105.00,1105.50,1104.75,1105.25,1316,689
03/21/2005,15:05,1105.50,1105.50,1105.00,1105.25,134,426
03/21/2005,15:06,1105.25,1105.75,1105.00,1105.75,2774,1388
03/21/2005,15:07,1105.50,1105.75,1105.25,1105.25,567,287
03/21/2005,15:08,1105.50,1105.50,1105.25,1105.25,42,70
03/21/2005,15:09,1105.25,1105.50,1105.25,1105.50,145,56
03/21/2005,15:10,1105.50,1105.50,1105.00,1105.25,89,1143
03/21/2005,15:11,1105.25,1105.50,1105.00,1105.00,1115,1098
03/21/2005,15:12,1105.25,1105.50,1105.25,1105.50,553,500
03/21/2005,15:13,1105.50,1105.50,1105.00,1105.25,390,558
03/21/2005,15:14,1105.25,1105.25,1105.00,1105.25,988,146
03/21/2005,15:15,1105.00,1105.25,1104.25,1104.25,1704,3517
03/21/2005,15:16,1104.50,1104.50,1104.25,1104.25,55,16
03/21/2005,15:31,1104.75,1104.75,1104.50,1104.50,107,68
03/21/2005,15:32,1104.50,1104.50,1104.25,1104.50,9,36
03/21/2005,15:33,1104.50,1104.50,1104.25,1104.25,1,145
03/21/2005,15:34,1104.25,1104.25,1104.00,1104.00,0,102
03/21/2005,15:35,1104.25,1104.25,1104.00,1104.25,237,1
03/21/2005,15:36,1104.50,1104.50,1104.25,1104.50,6,1
03/21/2005,15:37,1104.25,1104.25,1104.25,1104.25,0,1
03/21/2005,15:38,1104.50,1104.50,1104.25,1104.50,31,31
03/21/2005,15:39,1104.25,1104.50,1104.25,1104.50,2,5
03/21/2005,15:40,1104.25,1104.25,1104.25,1104.25,0,2
03/21/2005,15:41,1104.25,1104.50,1104.25,1104.50,4,1
03/21/2005,15:42,1104.50,1104.50,1104.25,1104.25,3,1
03/21/2005,15:43,1104.50,1104.50,1104.25,1104.50,3,2
03/21/2005,15:44,1104.50,1104.50,1104.50,1104.50,36,0
03/21/2005,15:47,1104.50,1104.50,1104.25,1104.25,1,4
03/21/2005,15:48,1104.50,1104.50,1104.50,1104.50,146,0
03/21/2005,15:49,1104.50,1104.50,1104.50,1104.50,7,0
03/21/2005,15:50,1104.50,1104.50,1104.50,1104.50,3,0
03/21/2005,15:52,1104.50,1104.50,1104.50,1104.50,5,0
03/21/2005,15:53,1104.50,1104.50,1104.50,1104.50,10,0
03/21/2005,15:54,1104.25,1104.50,1104.25,1104.50,2,4
03/21/2005,15:55,1104.50,1104.50,1104.50,1104.50,5,0
03/21/2005,15:56,1104.25,1104.25,1104.25,1104.25,0,1
03/21/2005,15:57,1104.25,1104.25,1104.25,1104.25,0,7
03/21/2005,15:58,1104.50,1104.50,1104.50,1104.50,1,0
03/21/2005,15:59,1104.25,1104.25,1104.00,1104.00,0,427
03/21/2005,16:00,1104.00,1104.25,1104.00,1104.25,2,119
03/21/2005,17:01,1105.00,1105.00,1104.50,1104.50,0,62
03/21/2005,17:02,1104.50,1104.75,1104.50,1104.75,2,50
03/21/2005,17:03,1104.50,1104.50,1104.50,1104.50,0,5
03/21/2005,17:04,1104.50,1104.50,1104.50,1104.50,0,23
03/21/2005,17:05,1104.50,1104.75,1104.50,1104.50,2,6
03/21/2005,17:06,1104.75,1104.75,1104.75,1104.75,1,0
03/21/2005,17:09,1104.75,1104.75,1104.75,1104.75,18,0
03/21/2005,17:14,1105.00,1105.00,1105.00,1105.00,2,0
03/21/2005,17:15,1104.75,1105.00,1104.75,1105.00,1,1
03/21/2005,17:18,1104.75,1104.75,1104.75,1104.75,0,39
03/21/2005,17:19,1104.75,1104.75,1104.75,1104.75,0,3
03/21/2005,17:20,1104.75,1104.75,1104.75,1104.75,0,6
03/21/2005,17:21,1104.75,1105.00,1104.75,1105.00,7,2
03/21/2005,17:22,1104.75,1104.75,1104.75,1104.75,0,3
03/21/2005,17:23,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,17:24,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,17:25,1105.00,1105.00,1105.00,1105.00,2,0
03/21/2005,17:26,1105.00,1105.00,1105.00,1105.00,7,0
03/21/2005,17:28,1104.75,1104.75,1104.75,1104.75,0,4
03/21/2005,17:30,1105.00,1105.00,1105.00,1105.00,2,0
03/21/2005,17:31,1105.00,1105.00,1105.00,1105.00,2,0
03/21/2005,17:33,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,17:35,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,17:36,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,17:41,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,17:44,1104.75,1105.00,1104.75,1105.00,2,1
03/21/2005,17:45,1104.75,1104.75,1104.75,1104.75,0,5
03/21/2005,17:46,1104.75,1104.75,1104.75,1104.75,0,6
03/21/2005,17:49,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,17:51,1105.00,1105.00,1104.75,1104.75,40,5
03/21/2005,17:52,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,17:53,1105.00,1105.00,1105.00,1105.00,10,0
03/21/2005,17:54,1105.00,1105.00,1105.00,1105.00,19,0
03/21/2005,17:55,1105.00,1105.00,1104.75,1104.75,1,1
03/21/2005,17:56,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,17:58,1104.75,1104.75,1104.75,1104.75,0,7
03/21/2005,17:59,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,18:00,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,18:03,1104.75,1104.75,1104.75,1104.75,0,5
03/21/2005,18:06,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,18:10,1104.75,1105.00,1104.75,1105.00,8,1
03/21/2005,18:12,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,18:15,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,18:16,1104.75,1104.75,1104.75,1104.75,0,7
03/21/2005,18:18,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,18:22,1104.75,1104.75,1104.75,1104.75,0,3
03/21/2005,18:26,1104.75,1104.75,1104.75,1104.75,0,3
03/21/2005,18:27,1105.00,1105.00,1105.00,1105.00,3,0
03/21/2005,18:28,1105.00,1105.00,1105.00,1105.00,3,0
03/21/2005,18:33,1105.00,1105.00,1104.75,1104.75,15,1
03/21/2005,18:35,1105.00,1105.00,1104.75,1104.75,1,7
03/21/2005,18:39,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,18:41,1104.75,1104.75,1104.75,1104.75,0,15
03/21/2005,18:42,1104.75,1104.75,1104.75,1104.75,0,10
03/21/2005,18:45,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,18:48,1104.50,1104.50,1104.50,1104.50,0,2
03/21/2005,18:49,1104.75,1104.75,1104.75,1104.75,22,0
03/21/2005,18:51,1104.75,1104.75,1104.75,1104.75,10,0
03/21/2005,18:53,1104.75,1104.75,1104.75,1104.75,2,0
03/21/2005,18:54,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,18:56,1105.00,1105.00,1105.00,1105.00,2,0
03/21/2005,18:59,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,19:00,1104.75,1104.75,1104.75,1104.75,0,14
03/21/2005,19:03,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,19:05,1104.75,1104.75,1104.75,1104.75,0,7
03/21/2005,19:07,1104.75,1104.75,1104.75,1104.75,0,3
03/21/2005,19:09,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,19:10,1105.00,1105.00,1104.75,1104.75,15,20
03/21/2005,19:14,1104.75,1104.75,1104.75,1104.75,0,5
03/21/2005,19:16,1104.75,1104.75,1104.75,1104.75,0,3
03/21/2005,19:17,1104.75,1104.75,1104.75,1104.75,0,42
03/21/2005,19:19,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,19:20,1104.75,1104.75,1104.75,1104.75,0,3
03/21/2005,19:22,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,19:24,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,19:26,1104.75,1104.75,1104.75,1104.75,0,4
03/21/2005,19:33,1104.75,1104.75,1104.75,1104.75,0,9
03/21/2005,19:35,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,19:38,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,19:39,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,19:45,1104.75,1104.75,1104.75,1104.75,0,4
03/21/2005,19:53,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,19:56,1104.75,1104.75,1104.50,1104.50,0,10
03/21/2005,19:59,1104.75,1104.75,1104.75,1104.75,2,0
03/21/2005,20:02,1104.50,1104.50,1104.50,1104.50,0,10
03/21/2005,20:03,1104.75,1104.75,1104.75,1104.75,11,0
03/21/2005,20:04,1104.75,1104.75,1104.75,1104.75,1,0
03/21/2005,20:05,1104.75,1104.75,1104.75,1104.75,5,0
03/21/2005,20:07,1105.00,1105.00,1104.75,1104.75,4,1
03/21/2005,20:09,1104.75,1104.75,1104.75,1104.75,0,12
03/21/2005,20:11,1104.75,1104.75,1104.75,1104.75,0,7
03/21/2005,20:12,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,20:17,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,20:18,1104.75,1104.75,1104.75,1104.75,0,5
03/21/2005,20:25,1104.75,1104.75,1104.75,1104.75,0,15
03/21/2005,20:29,1104.75,1104.75,1104.75,1104.75,0,10
03/21/2005,20:30,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,20:32,1104.75,1104.75,1104.75,1104.75,0,10
03/21/2005,20:35,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,20:38,1104.75,1104.75,1104.75,1104.75,0,5
03/21/2005,20:40,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,20:42,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,20:50,1104.75,1104.75,1104.75,1104.75,0,4
03/21/2005,20:52,1104.75,1104.75,1104.75,1104.75,0,18
03/21/2005,20:56,1104.75,1104.75,1104.75,1104.75,0,6
03/21/2005,21:03,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,21:07,1105.00,1105.00,1105.00,1105.00,24,0
03/21/2005,21:09,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,21:10,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,21:11,1105.00,1105.00,1105.00,1105.00,10,0
03/21/2005,21:12,1105.00,1105.25,1105.00,1105.25,58,0
03/21/2005,21:13,1105.00,1105.00,1105.00,1105.00,0,1
03/21/2005,21:23,1105.00,1105.00,1105.00,1105.00,0,12
03/21/2005,21:26,1105.00,1105.00,1105.00,1105.00,0,1
03/21/2005,21:32,1105.25,1105.25,1105.25,1105.25,8,0
03/21/2005,21:36,1105.25,1105.25,1105.25,1105.25,3,0
03/21/2005,21:43,1105.00,1105.00,1104.75,1104.75,0,40
03/21/2005,21:46,1105.00,1105.00,1105.00,1105.00,15,0
03/21/2005,21:47,1105.00,1105.00,1105.00,1105.00,3,0
03/21/2005,21:50,1105.00,1105.25,1105.00,1105.25,12,0
03/21/2005,21:52,1105.25,1105.25,1105.25,1105.25,1,0
03/21/2005,21:54,1105.00,1105.00,1105.00,1105.00,0,1
03/21/2005,22:01,1105.00,1105.00,1105.00,1105.00,0,13
03/21/2005,22:08,1105.00,1105.00,1105.00,1105.00,0,4
03/21/2005,22:13,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,22:18,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,22:19,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,22:20,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,22:23,1105.00,1105.00,1105.00,1105.00,3,0
03/21/2005,22:25,1105.00,1105.00,1105.00,1105.00,24,0
03/21/2005,22:26,1105.25,1105.25,1105.25,1105.25,35,0
03/21/2005,22:28,1105.00,1105.00,1105.00,1105.00,0,4
03/21/2005,22:30,1105.00,1105.00,1105.00,1105.00,0,1
03/21/2005,22:34,1105.00,1105.00,1105.00,1105.00,0,1
03/21/2005,22:36,1105.00,1105.00,1105.00,1105.00,0,128
03/21/2005,22:48,1105.00,1105.00,1105.00,1105.00,0,2
03/21/2005,22:50,1105.00,1105.00,1105.00,1105.00,0,1
03/21/2005,22:51,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,22:52,1105.00,1105.00,1105.00,1105.00,8,0
03/21/2005,22:53,1105.00,1105.00,1105.00,1105.00,11,0
03/21/2005,22:59,1105.00,1105.25,1105.00,1105.25,19,0
03/21/2005,23:10,1105.00,1105.00,1105.00,1105.00,0,2
03/21/2005,23:19,1105.00,1105.00,1105.00,1105.00,0,2
03/21/2005,23:21,1105.00,1105.00,1105.00,1105.00,0,15
03/21/2005,23:30,1105.00,1105.00,1105.00,1105.00,0,1
03/21/2005,23:34,1105.00,1105.00,1105.00,1105.00,0,1
03/21/2005,23:47,1105.00,1105.00,1105.00,1105.00,0,3
03/21/2005,23:49,1104.75,1104.75,1104.75,1104.75,0,1
03/21/2005,23:51,1104.75,1104.75,1104.75,1104.75,0,25
03/21/2005,23:52,1104.75,1104.75,1104.75,1104.75,0,5
03/21/2005,23:53,1104.75,1104.75,1104.75,1104.75,0,2
03/21/2005,23:54,1105.00,1105.00,1105.00,1105.00,1,0
03/21/2005,23:58,1105.00,1105.00,1105.00,1105.00,15,0
03/22/2005,00:00,1105.00,1105.00,1105.00,1105.00,1,0
03/22/2005,00:01,1105.25,1105.25,1105.25,1105.25,5,0
03/22/2005,00:07,1105.25,1105.25,1105.25,1105.25,6,0
03/22/2005,00:09,1105.50,1105.50,1105.50,1105.50,9,0
03/22/2005,00:13,1105.25,1105.25,1105.25,1105.25,0,10
03/22/2005,00:14,1105.25,1105.25,1105.25,1105.25,0,8
03/22/2005,00:20,1105.00,1105.00,1105.00,1105.00,0,8
03/22/2005,00:27,1105.00,1105.00,1105.00,1105.00,0,5
03/22/2005,00:29,1105.00,1105.00,1105.00,1105.00,0,5
03/22/2005,00:36,1105.00,1105.00,1105.00,1105.00,0,2
03/22/2005,00:41,1105.00,1105.00,1104.75,1104.75,0,2
03/22/2005,00:43,1105.00,1105.00,1105.00,1105.00,1,0
03/22/2005,00:44,1105.00,1105.00,1105.00,1105.00,6,0
03/22/2005,00:55,1105.25,1105.25,1105.25,1105.25,1,0
03/22/2005,00:57,1105.00,1105.00,1105.00,1105.00,0,2
03/22/2005,00:58,1105.00,1105.00,1105.00,1105.00,0,3
03/22/2005,00:59,1105.00,1105.00,1105.00,1105.00,0,1
03/22/2005,01:01,1105.00,1105.00,1105.00,1105.00,0,1
03/22/2005,01:02,1105.25,1105.25,1105.25,1105.25,3,0
03/22/2005,01:04,1105.25,1105.25,1105.25,1105.25,6,0
03/22/2005,01:05,1105.50,1105.50,1105.50,1105.50,5,0
03/22/2005,01:06,1105.25,1105.25,1105.25,1105.25,0,6
03/22/2005,01:08,1105.25,1105.25,1105.25,1105.25,0,1
03/22/2005,01:09,1105.25,1105.25,1105.25,1105.25,0,2
03/22/2005,01:10,1105.25,1105.25,1105.25,1105.25,0,2
03/22/2005,01:16,1105.25,1105.25,1105.25,1105.25,0,2
03/22/2005,01:22,1105.00,1105.00,1105.00,1105.00,0,1
03/22/2005,01:23,1105.00,1105.00,1105.00,1105.00,0,2
03/22/2005,01:24,1105.00,1105.00,1105.00,1105.00,0,1
03/22/2005,01:25,1105.00,1105.00,1105.00,1105.00,0,1
03/22/2005,01:26,1105.00,1105.00,1105.00,1105.00,0,4
03/22/2005,01:29,1105.25,1105.25,1105.00,1105.25,64,5
03/22/2005,01:31,1105.00,1105.00,1105.00,1105.00,0,10
03/22/2005,01:32,1105.00,1105.00,1105.00,1105.00,0,4
03/22/2005,01:36,1105.00,1105.00,1105.00,1105.00,0,5
03/22/2005,01:37,1105.25,1105.50,1105.25,1105.50,100,0
03/22/2005,01:38,1105.25,1105.25,1105.25,1105.25,0,15
03/22/2005,01:42,1105.50,1105.50,1105.25,1105.25,4,2
03/22/2005,01:45,1105.25,1105.25,1105.25,1105.25,0,1
03/22/2005,01:51,1105.50,1105.50,1105.50,1105.50,1,0
03/22/2005,01:53,1105.25,1105.25,1105.25,1105.25,0,5
03/22/2005,01:55,1105.25,1105.25,1105.25,1105.25,0,1
03/22/2005,01:57,1105.50,1105.50,1105.50,1105.50,5,0
03/22/2005,01:58,1105.25,1105.50,1105.25,1105.50,90,10
03/22/2005,01:59,1105.50,1105.50,1105.25,1105.50,49,52
03/22/2005,02:00,1105.50,1105.50,1105.25,1105.25,3,39
03/22/2005,02:01,1105.25,1105.25,1105.25,1105.25,0,23
03/22/2005,02:02,1105.25,1105.25,1105.00,1105.00,95,12
03/22/2005,02:03,1105.25,1105.25,1105.25,1105.25,10,0
03/22/2005,02:04,1105.00,1105.00,1105.00,1105.00,0,32
03/22/2005,02:05,1105.00,1105.00,1105.00,1105.00,0,11
03/22/2005,02:06,1105.00,1105.00,1105.00,1105.00,0,63
03/22/2005,02:07,1105.00,1105.25,1105.00,1105.25,2,1
03/22/2005,02:08,1105.25,1105.50,1105.25,1105.50,137,0
03/22/2005,02:09,1105.50,1105.50,1105.25,1105.25,18,10
03/22/2005,02:11,1105.25,1105.50,1105.25,1105.25,14,11
03/22/2005,02:13,1105.25,1105.50,1105.25,1105.50,1,5
03/22/2005,02:14,1105.25,1105.25,1105.25,1105.25,0,58
03/22/2005,02:15,1105.25,1105.50,1105.25,1105.25,1,4
03/22/2005,02:16,1105.25,1105.25,1105.25,1105.25,0,5
03/22/2005,02:17,1105.25,1105.25,1105.25,1105.25,0,11
03/22/2005,02:18,1105.50,1105.50,1105.50,1105.50,2,0
03/22/2005,02:19,1105.25,1105.25,1105.25,1105.25,0,21
03/22/2005,02:21,1105.25,1105.25,1105.25,1105.25,0,28
03/22/2005,02:23,1105.25,1105.50,1105.25,1105.50,4,104
03/22/2005,02:24,1105.25,1105.25,1105.00,1105.00,0,10
03/22/2005,02:25,1105.00,1105.00,1104.75,1104.75,0,142
03/22/2005,02:26,1104.75,1104.75,1104.75,1104.75,0,102
03/22/2005,02:27,1104.75,1104.75,1104.50,1104.50,0,70
03/22/2005,02:29,1104.75,1104.75,1104.75,1104.75,122,0
03/22/2005,02:30,1104.75,1104.75,1104.50,1104.50,133,7
03/22/2005,02:31,1104.50,1104.50,1104.25,1104.50,1,132
03/22/2005,02:32,1104.50,1104.50,1104.25,1104.25,12,139
03/22/2005,02:33,1104.25,1104.25,1104.00,1104.25,164,33
03/22/2005,02:34,1104.25,1104.50,1104.25,1104.50,129,0
03/22/2005,02:35,1104.50,1104.50,1104.50,1104.50,127,0
03/22/2005,02:36,1104.50,1104.75,1104.50,1104.75,118,0
03/22/2005,02:37,1104.75,1104.75,1104.50,1104.50,1,4
03/22/2005,02:38,1104.50,1104.50,1104.25,1104.25,0,47
03/22/2005,02:39,1104.50,1104.50,1104.50,1104.50,22,0
03/22/2005,02:40,1104.50,1104.50,1104.25,1104.50,149,2
03/22/2005,02:41,1104.75,1104.75,1104.50,1104.50,39,20
03/22/2005,02:42,1104.75,1104.75,1104.75,1104.75,42,0
03/22/2005,02:43,1104.75,1104.75,1104.75,1104.75,132,0
03/22/2005,02:44,1105.00,1105.00,1104.75,1104.75,30,11
03/22/2005,02:45,1104.75,1105.00,1104.75,1105.00,7,8
03/22/2005,02:48,1104.75,1104.75,1104.50,1104.50,0,46
03/22/2005,02:49,1104.50,1104.50,1104.50,1104.50,0,10
03/22/2005,02:50,1104.50,1104.50,1104.50,1104.50,0,1
03/22/2005,02:51,1104.50,1104.75,1104.50,1104.75,4,1
03/22/2005,02:52,1104.50,1104.50,1104.50,1104.50,0,2
03/22/2005,02:53,1104.50,1104.50,1104.50,1104.50,0,44
03/22/2005,02:56,1104.50,1104.50,1104.50,1104.50,0,29
03/22/2005,02:57,1104.50,1104.50,1104.50,1104.50,0,22
03/22/2005,02:59,1104.25,1104.25,1104.25,1104.25,0,59
03/22/2005,03:00,1104.50,1104.50,1104.50,1104.50,57,0
03/22/2005,03:01,1104.50,1104.50,1104.25,1104.25,1,28
03/22/2005,03:02,1104.25,1104.25,1104.00,1104.00,0,92
03/22/2005,03:03,1104.00,1104.00,1103.75,1103.75,34,219
03/22/2005,03:04,1104.00,1104.00,1103.75,1103.75,55,3
03/22/2005,03:05,1103.75,1104.00,1103.75,1104.00,94,8
03/22/2005,03:06,1104.00,1104.00,1103.75,1103.75,51,2
03/22/2005,03:07,1103.75,1103.75,1103.50,1103.75,15,189
03/22/2005,03:08,1103.75,1103.75,1103.50,1103.75,107,1
03/22/2005,03:09,1103.75,1104.00,1103.75,1104.00,27,0
03/22/2005,03:10,1103.75,1103.75,1103.75,1103.75,0,22
03/22/2005,03:11,1103.75,1104.00,1103.50,1104.00,20,14
03/22/2005,03:12,1103.75,1103.75,1103.75,1103.75,0,22
03/22/2005,03:13,1103.75,1103.75,1103.75,1103.75,0,1
03/22/2005,03:14,1103.50,1103.75,1103.50,1103.75,5,92
03/22/2005,03:15,1103.75,1104.00,1103.75,1103.75,4,11
03/22/2005,03:16,1104.00,1104.00,1104.00,1104.00,90,0
03/22/2005,03:17,1104.00,1104.25,1103.75,1104.00,5,13
03/22/2005,03:18,1104.25,1104.25,1104.25,1104.25,6,0
03/22/2005,03:20,1104.25,1104.25,1104.25,1104.25,5,0
03/22/2005,03:21,1104.25,1104.25,1104.25,1104.25,1,0
03/22/2005,03:22,1104.00,1104.00,1104.00,1104.00,0,2
03/22/2005,03:23,1104.25,1104.25,1104.25,1104.25,1,0
03/22/2005,03:24,1104.00,1104.00,1104.00,1104.00,0,9
03/22/2005,03:25,1104.00,1104.00,1104.00,1104.00,0,8
03/22/2005,03:30,1104.00,1104.00,1104.00,1104.00,0,1
03/22/2005,03:31,1104.00,1104.00,1104.00,1104.00,0,1
03/22/2005,03:32,1104.00,1104.00,1104.00,1104.00,0,35
03/22/2005,03:35,1104.00,1104.00,1104.00,1104.00,0,1
03/22/2005,03:38,1104.00,1104.00,1104.00,1104.00,0,27
03/22/2005,03:39,1104.00,1104.00,1104.00,1104.00,0,45
03/22/2005,03:41,1104.25,1104.25,1104.25,1104.25,1,0
03/22/2005,03:42,1104.25,1104.25,1104.25,1104.25,5,0
03/22/2005,03:43,1104.00,1104.00,1104.00,1104.00,0,2
03/22/2005,03:44,1104.00,1104.00,1104.00,1104.00,0,125
03/22/2005,03:47,1103.75,1103.75,1103.75,1103.75,0,3
03/22/2005,03:48,1104.00,1104.00,1104.00,1104.00,57,0
03/22/2005,03:49,1104.00,1104.00,1104.00,1104.00,5,0
03/22/2005,03:50,1104.00,1104.00,1104.00,1104.00,43,0
03/22/2005,03:51,1104.00,1104.00,1104.00,1104.00,20,0
03/22/2005,03:52,1104.00,1104.00,1104.00,1104.00,9,0
03/22/2005,03:53,1104.00,1104.00,1104.00,1104.00,50,0
03/22/2005,03:54,1104.25,1104.25,1104.25,1104.25,6,0
03/22/2005,03:56,1104.00,1104.00,1104.00,1104.00,0,10
03/22/2005,03:57,1104.00,1104.00,1104.00,1104.00,0,25
03/22/2005,03:58,1104.00,1104.00,1104.00,1104.00,0,10
03/22/2005,03:59,1104.00,1104.00,1104.00,1104.00,0,7
03/22/2005,04:01,1104.00,1104.00,1104.00,1104.00,0,10
03/22/2005,04:03,1104.25,1104.25,1104.25,1104.25,5,0
03/22/2005,04:04,1104.25,1104.25,1104.25,1104.25,20,0
03/22/2005,04:07,1104.25,1104.25,1104.00,1104.00,5,5
03/22/2005,04:08,1104.25,1104.50,1104.25,1104.50,202,0
03/22/2005,04:09,1104.25,1104.75,1104.25,1104.75,68,20
03/22/2005,04:10,1104.50,1104.50,1104.50,1104.50,0,49
03/22/2005,04:12,1104.50,1104.75,1104.50,1104.75,1,57
03/22/2005,04:13,1104.75,1104.75,1104.75,1104.75,20,0
03/22/2005,04:14,1104.50,1104.50,1104.50,1104.50,0,2
03/22/2005,04:15,1104.75,1104.75,1104.75,1104.75,47,0
03/22/2005,04:16,1104.75,1104.75,1104.50,1104.75,31,71
03/22/2005,04:17,1104.75,1104.75,1104.50,1104.50,20,2
03/22/2005,04:18,1104.50,1104.50,1104.50,1104.50,0,6
03/22/2005,04:20,1104.50,1104.50,1104.50,1104.50,0,1
03/22/2005,04:22,1104.25,1104.50,1104.25,1104.25,20,33
03/22/2005,04:23,1104.00,1104.00,1104.00,1104.00,0,2
03/22/2005,04:25,1104.25,1104.25,1104.25,1104.25,9,0
03/22/2005,04:27,1104.25,1104.25,1104.25,1104.25,2,0
03/22/2005,04:29,1104.25,1104.25,1104.00,1104.00,32,100
03/22/2005,04:30,1104.00,1104.00,1103.75,1103.75,0,126
03/22/2005,04:31,1103.75,1103.75,1103.75,1103.75,0,40
03/22/2005,04:32,1103.75,1103.75,1103.75,1103.75,0,36
03/22/2005,04:33,1103.75,1103.75,1103.50,1103.75,1,13
03/22/2005,04:34,1103.75,1104.00,1103.75,1104.00,17,0
03/22/2005,04:35,1104.00,1104.00,1104.00,1104.00,3,0
03/22/2005,04:36,1103.75,1103.75,1103.75,1103.75,0,11
03/22/2005,04:40,1104.00,1104.00,1104.00,1104.00,19,0
03/22/2005,04:41,1104.00,1104.00,1104.00,1104.00,1,0
03/22/2005,04:44,1104.00,1104.00,1103.75,1103.75,40,2
03/22/2005,04:45,1103.75,1104.00,1103.75,1104.00,6,3
03/22/2005,04:46,1104.00,1104.00,1103.75,1104.00,40,10
03/22/2005,04:47,1103.75,1103.75,1103.75,1103.75,0,103
03/22/2005,04:48,1103.75,1103.75,1103.75,1103.75,0,9
03/22/2005,04:49,1103.75,1104.00,1103.75,1104.00,2,20
03/22/2005,04:50,1103.75,1104.00,1103.50,1104.00,22,33
03/22/2005,04:51,1103.75,1103.75,1103.75,1103.75,0,40
03/22/2005,04:52,1103.75,1103.75,1103.75,1103.75,0,22
03/22/2005,04:54,1103.50,1103.50,1103.25,1103.50,23,101
03/22/2005,04:55,1103.50,1103.50,1103.25,1103.25,32,11
03/22/2005,04:56,1103.50,1103.50,1103.25,1103.50,99,4
03/22/2005,04:57,1103.25,1103.25,1103.25,1103.25,0,11
03/22/2005,04:58,1103.50,1103.50,1103.25,1103.50,68,1
03/22/2005,04:59,1103.75,1103.75,1103.75,1103.75,109,0
03/22/2005,05:00,1103.75,1103.75,1103.75,1103.75,3,0
03/22/2005,05:01,1104.00,1104.25,1104.00,1104.25,62,0
03/22/2005,05:02,1104.25,1104.25,1104.25,1104.25,29,0
03/22/2005,05:03,1104.25,1104.25,1104.25,1104.25,51,0
03/22/2005,05:04,1104.50,1104.50,1104.50,1104.50,1,0
03/22/2005,05:06,1104.25,1104.25,1104.25,1104.25,0,3
03/22/2005,05:07,1104.25,1104.25,1104.00,1104.00,0,37
03/22/2005,05:08,1104.00,1104.00,1104.00,1104.00,0,2
03/22/2005,05:09,1104.00,1104.00,1104.00,1104.00,0,79
03/22/2005,05:10,1104.00,1104.00,1104.00,1104.00,0,2
03/22/2005,05:11,1104.25,1104.25,1104.25,1104.25,17,0
03/22/2005,05:12,1104.25,1104.25,1104.25,1104.25,2,0
03/22/2005,05:14,1104.25,1104.25,1104.25,1104.25,5,0
03/22/2005,05:15,1104.25,1104.25,1104.25,1104.25,14,0
03/22/2005,05:16,1104.25,1104.25,1104.25,1104.25,43,0
03/22/2005,05:17,1104.25,1104.25,1104.25,1104.25,26,0
03/22/2005,05:19,1104.25,1104.25,1104.25,1104.25,2,0
03/22/2005,05:20,1104.00,1104.00,1104.00,1104.00,0,10
03/22/2005,05:21,1104.00,1104.00,1104.00,1104.00,0,3
03/22/2005,05:22,1104.00,1104.00,1104.00,1104.00,0,6
03/22/2005,05:23,1104.00,1104.00,1104.00,1104.00,0,19
03/22/2005,05:24,1103.75,1103.75,1103.75,1103.75,0,3
03/22/2005,05:27,1104.00,1104.00,1104.00,1104.00,63,0
03/22/2005,05:28,1104.00,1104.25,1104.00,1104.00,150,15
03/22/2005,05:29,1104.00,1104.00,1104.00,1104.00,0,2
03/22/2005,05:30,1104.25,1104.50,1104.25,1104.50,93,20
03/22/2005,05:31,1104.25,1104.25,1104.25,1104.25,0,8
03/22/2005,05:32,1104.25,1104.50,1104.25,1104.50,7,4
03/22/2005,05:34,1104.50,1104.50,1104.50,1104.50,1,0
03/22/2005,05:35,1104.25,1104.25,1104.25,1104.25,0,34
03/22/2005,05:36,1104.25,1104.25,1104.00,1104.00,0,89
03/22/2005,05:37,1104.25,1104.25,1104.25,1104.25,155,0
03/22/2005,05:38,1104.00,1104.00,1104.00,1104.00,0,24
03/22/2005,05:39,1104.00,1104.25,1104.00,1104.25,24,2
03/22/2005,05:42,1104.25,1104.25,1104.25,1104.25,25,0
03/22/2005,05:43,1104.50,1104.50,1104.25,1104.25,1,50
03/22/2005,05:44,1104.25,1104.25,1104.25,1104.25,0,20
03/22/2005,05:45,1104.25,1104.50,1104.25,1104.25,1,12
03/22/2005,05:47,1104.25,1104.25,1104.25,1104.25,0,11
03/22/2005,05:48,1104.00,1104.00,1104.00,1104.00,0,154
03/22/2005,05:49,1103.75,1103.75,1103.50,1103.50,0,106
03/22/2005,05:50,1103.75,1103.75,1103.75,1103.75,6,0
03/22/2005,05:51,1103.50,1103.75,1103.50,1103.75,1,1
03/22/2005,05:52,1103.50,1103.75,1103.50,1103.75,72,9
03/22/2005,05:53,1103.75,1104.00,1103.75,1103.75,8,18
03/22/2005,05:54,1103.75,1103.75,1103.75,1103.75,0,11
03/22/2005,05:55,1104.00,1104.00,1103.75,1103.75,4,4
03/22/2005,05:56,1103.75,1103.75,1103.50,1103.50,0,51
03/22/2005,05:57,1103.50,1103.75,1103.50,1103.75,17,1
03/22/2005,05:58,1103.50,1103.50,1103.50,1103.50,0,7
03/22/2005,05:59,1103.50,1103.50,1103.50,1103.50,0,57
03/22/2005,06:00,1103.50,1103.50,1103.25,1103.25,0,68
03/22/2005,06:01,1103.25,1103.50,1103.25,1103.25,6,3
03/22/2005,06:02,1103.50,1103.50,1103.25,1103.50,63,14
03/22/2005,06:03,1103.75,1104.25,1103.50,1104.00,173,55
03/22/2005,06:04,1104.00,1104.00,1104.00,1104.00,0,24
03/22/2005,06:05,1104.00,1104.25,1103.75,1103.75,16,57
03/22/2005,06:06,1103.75,1103.75,1103.50,1103.50,1,73
03/22/2005,06:07,1103.75,1104.00,1103.75,1104.00,111,0
03/22/2005,06:08,1104.00,1104.00,1104.00,1104.00,10,0
03/22/2005,06:09,1104.00,1104.50,1104.00,1104.50,129,0
03/22/2005,06:10,1104.25,1104.75,1104.25,1104.75,190,9
03/22/2005,06:11,1104.75,1104.75,1104.50,1104.50,3,1
03/22/2005,06:12,1104.50,1104.75,1104.50,1104.50,7,106
03/22/2005,06:13,1104.50,1104.50,1104.50,1104.50,0,10
03/22/2005,06:14,1104.50,1104.50,1104.50,1104.50,0,3
03/22/2005,06:15,1104.50,1104.50,1104.50,1104.50,0,18
03/22/2005,06:16,1104.50,1104.75,1104.25,1104.50,41,54
03/22/2005,06:17,1104.75,1104.75,1104.75,1104.75,5,0
03/22/2005,06:18,1104.50,1104.75,1104.50,1104.50,1,46
03/22/2005,06:19,1104.50,1104.50,1104.50,1104.50,0,27
03/22/2005,06:20,1104.75,1104.75,1104.75,1104.75,33,0
03/22/2005,06:21,1104.50,1104.50,1104.50,1104.50,0,2
03/22/2005,06:22,1104.75,1104.75,1104.75,1104.75,16,0
03/22/2005,06:24,1104.75,1104.75,1104.50,1104.50,7,50
03/22/2005,06:25,1104.50,1104.75,1104.50,1104.75,135,16
03/22/2005,06:26,1104.50,1105.00,1104.50,1105.00,68,26
03/22/2005,06:27,1104.75,1104.75,1104.75,1104.75,0,10
03/22/2005,06:28,1104.75,1104.75,1104.75,1104.75,0,4
03/22/2005,06:30,1104.75,1104.75,1104.75,1104.75,0,1
03/22/2005,06:31,1104.75,1104.75,1104.75,1104.75,0,65
03/22/2005,06:32,1104.50,1104.50,1104.50,1104.50,0,29
03/22/2005,06:33,1104.50,1104.50,1104.50,1104.50,0,68
03/22/2005,06:34,1104.50,1104.50,1104.50,1104.50,0,2
03/22/2005,06:35,1104.50,1104.50,1104.50,1104.50,0,1
03/22/2005,06:36,1104.50,1104.50,1104.00,1104.00,0,74
03/22/2005,06:37,1104.25,1104.25,1104.25,1104.25,20,0
03/22/2005,06:38,1104.25,1104.25,1104.25,1104.25,53,0
03/22/2005,06:39,1104.25,1104.25,1104.25,1104.25,5,0
03/22/2005,06:40,1104.50,1104.50,1104.50,1104.50,79,0
03/22/2005,06:41,1104.50,1104.50,1104.50,1104.50,1,0
03/22/2005,06:42,1104.75,1104.75,1104.50,1104.75,3,37
03/22/2005,06:44,1104.50,1104.50,1104.50,1104.50,0,142
03/22/2005,06:45,1104.50,1104.50,1104.50,1104.50,0,50
03/22/2005,06:46,1104.50,1104.50,1104.50,1104.50,0,43
03/22/2005,06:47,1104.50,1104.50,1104.50,1104.50,0,5
03/22/2005,06:48,1104.50,1104.50,1104.50,1104.50,0,6
03/22/2005,06:49,1104.75,1104.75,1104.75,1104.75,1,0
03/22/2005,06:51,1104.75,1104.75,1104.25,1104.25,2,14
03/22/2005,06:52,1104.50,1104.75,1104.50,1104.75,73,0
03/22/2005,06:53,1104.75,1104.75,1104.50,1104.50,72,3
03/22/2005,06:54,1104.75,1105.00,1104.75,1105.00,184,0
03/22/2005,06:55,1105.00,1105.25,1105.00,1105.00,148,30
03/22/2005,06:56,1105.00,1105.00,1104.75,1104.75,0,21
03/22/2005,06:57,1104.75,1105.25,1104.75,1105.00,195,22
03/22/2005,06:58,1105.00,1105.25,1105.00,1105.00,65,13
03/22/2005,06:59,1105.00,1105.25,1105.00,1105.25,3,10
03/22/2005,07:00,1105.00,1105.25,1105.00,1105.25,13,10
03/22/2005,07:01,1105.25,1105.25,1105.25,1105.25,64,0
03/22/2005,07:02,1105.00,1105.50,1105.00,1105.25,200,22
03/22/2005,07:03,1105.25,1105.50,1105.00,1105.25,93,291
03/22/2005,07:04,1105.25,1105.25,1105.25,1105.25,184,0
03/22/2005,07:05,1105.25,1105.25,1105.00,1105.00,15,22
03/22/2005,07:06,1105.00,1105.25,1105.00,1105.00,65,229
03/22/2005,07:07,1105.00,1105.00,1105.00,1105.00,0,100
03/22/2005,07:08,1105.25,1105.25,1105.25,1105.25,158,0
03/22/2005,07:09,1105.25,1105.50,1105.00,1105.25,40,201
03/22/2005,07:10,1105.00,1105.25,1105.00,1105.25,6,5
03/22/2005,07:11,1105.00,1105.00,1105.00,1105.00,0,163
03/22/2005,07:12,1105.00,1105.00,1105.00,1105.00,0,31
03/22/2005,07:13,1104.75,1104.75,1104.75,1104.75,0,175
03/22/2005,07:14,1104.75,1104.75,1104.75,1104.75,0,55
03/22/2005,07:15,1104.75,1105.00,1104.75,1105.00,4,8
03/22/2005,07:16,1104.75,1104.75,1104.75,1104.75,0,1
03/22/2005,07:17,1104.75,1105.00,1104.75,1105.00,97,1
03/22/2005,07:18,1105.00,1105.00,1105.00,1105.00,2,0
03/22/2005,07:19,1105.25,1105.25,1105.00,1105.00,1,108
03/22/2005,07:20,1105.00,1105.00,1104.75,1105.00,95,28
03/22/2005,07:21,1105.00,1105.25,1105.00,1105.00,22,8
03/22/2005,07:23,1105.00,1105.25,1105.00,1105.25,91,2
03/22/2005,07:24,1105.25,1105.50,1105.00,1105.50,84,2
03/22/2005,07:25,1105.50,1105.50,1105.25,1105.25,101,30
03/22/2005,07:26,1105.25,1105.50,1105.25,1105.25,231,43
03/22/2005,07:27,1105.50,1105.75,1105.50,1105.75,135,146
03/22/2005,07:28,1105.75,1106.00,1105.75,1106.00,476,105
03/22/2005,07:29,1106.00,1106.00,1105.25,1105.50,67,221
03/22/2005,07:30,1105.50,1105.50,1105.25,1105.25,148,134
03/22/2005,07:31,1105.25,1106.75,1104.75,1106.25,1260,1097
03/22/2005,07:32,1106.50,1106.75,1106.00,1106.25,314,497
03/22/2005,07:33,1106.25,1106.75,1106.00,1106.75,803,42
03/22/2005,07:34,1107.00,1107.00,1106.25,1106.75,313,251
03/22/2005,07:35,1106.75,1107.25,1106.50,1106.75,839,540
03/22/2005,07:36,1107.00,1107.00,1106.75,1107.00,607,87
03/22/2005,07:37,1107.00,1107.25,1106.75,1106.75,62,112
03/22/2005,07:38,1106.75,1107.00,1106.75,1106.75,10,131
03/22/2005,07:39,1106.50,1106.50,1106.50,1106.50,0,124
03/22/2005,07:40,1106.50,1106.50,1106.25,1106.25,3,104
03/22/2005,07:41,1106.25,1106.25,1106.25,1106.25,0,19
03/22/2005,07:42,1106.25,1106.25,1106.25,1106.25,0,37
03/22/2005,07:43,1106.25,1106.75,1106.25,1106.75,382,23
03/22/2005,07:44,1106.75,1106.75,1106.00,1106.25,246,62
03/22/2005,07:45,1106.50,1106.50,1106.50,1106.50,1,0
03/22/2005,07:46,1106.25,1106.25,1106.25,1106.25,0,5
03/22/2005,07:47,1106.25,1106.75,1106.25,1106.75,256,205
03/22/2005,07:48,1106.50,1107.00,1106.50,1106.75,230,200
03/22/2005,07:49,1106.50,1107.00,1106.50,1107.00,326,21
03/22/2005,07:50,1106.75,1106.75,1106.75,1106.75,0,342
03/22/2005,07:51,1106.75,1106.75,1106.25,1106.50,120,274
03/22/2005,07:52,1106.50,1106.50,1106.50,1106.50,51,0
03/22/2005,07:53,1106.50,1106.75,1106.25,1106.50,213,117
03/22/2005,07:54,1106.50,1106.75,1106.50,1106.50,5,68
03/22/2005,07:55,1106.50,1106.50,1106.25,1106.50,2,81
03/22/2005,07:56,1106.50,1106.50,1106.25,1106.50,81,2
03/22/2005,07:57,1106.50,1106.50,1106.00,1106.25,11,150
03/22/2005,07:58,1106.25,1106.25,1106.25,1106.25,109,0
03/22/2005,07:59,1106.25,1106.50,1106.00,1106.25,13,42
03/22/2005,08:00,1106.25,1106.25,1106.00,1106.00,4,14
03/22/2005,08:01,1106.25,1106.50,1106.00,1106.25,130,9
03/22/2005,08:02,1106.50,1106.50,1106.25,1106.50,7,1
03/22/2005,08:03,1106.25,1106.50,1106.25,1106.50,42,3
03/22/2005,08:04,1106.25,1106.25,1106.25,1106.25,0,5
03/22/2005,08:05,1106.50,1106.50,1106.00,1106.25,56,204
03/22/2005,08:06,1106.25,1106.25,1106.00,1106.25,71,12
03/22/2005,08:07,1106.25,1106.25,1106.25,1106.25,35,0
03/22/2005,08:08,1106.25,1106.25,1106.00,1106.25,72,4
03/22/2005,08:09,1106.25,1106.25,1106.25,1106.25,7,0
03/22/2005,08:10,1106.25,1106.25,1106.25,1106.25,5,0
03/22/2005,08:11,1106.25,1106.50,1106.25,1106.25,49,55
03/22/2005,08:12,1106.25,1106.25,1106.25,1106.25,0,26
03/22/2005,08:13,1106.00,1106.25,1106.00,1106.00,1,2
03/22/2005,08:14,1106.00,1106.00,1106.00,1106.00,0,10
03/22/2005,08:15,1106.00,1106.50,1106.00,1106.50,213,3
03/22/2005,08:16,1106.25,1106.50,1106.25,1106.25,12,92
03/22/2005,08:17,1106.25,1106.25,1106.25,1106.25,0,126
03/22/2005,08:18,1106.25,1106.50,1106.25,1106.50,66,3
03/22/2005,08:19,1106.50,1106.50,1106.50,1106.50,4,0
03/22/2005,08:20,1106.50,1106.50,1106.50,1106.50,7,0
03/22/2005,08:21,1106.50,1106.50,1106.50,1106.50,22,0
03/22/2005,08:22,1106.50,1106.50,1106.25,1106.50,8,2
03/22/2005,08:23,1106.50,1106.50,1106.25,1106.25,1,6
03/22/2005,08:24,1106.25,1106.25,1106.25,1106.25,0,28
03/22/2005,08:25,1106.25,1106.25,1106.25,1106.25,0,24
03/22/2005,08:26,1106.50,1106.50,1106.25,1106.25,208,177
03/22/2005,08:27,1106.25,1106.50,1106.25,1106.25,40,6
03/22/2005,08:28,1106.25,1106.50,1106.25,1106.50,81,9
03/22/2005,08:29,1106.25,1106.50,1106.25,1106.50,129,7
03/22/2005,08:30,1106.50,1107.00,1106.25,1106.75,1440,355
03/22/2005,08:31,1107.00,1107.25,1106.50,1106.50,1525,2023
03/22/2005,08:32,1106.50,1107.50,1106.50,1107.50,3607,345
03/22/2005,08:33,1107.25,1108.00,1107.25,1107.75,2453,1541
03/22/2005,08:34,1107.75,1108.00,1107.50,1107.50,1698,685
03/22/2005,08:35,1107.50,1107.75,1107.25,1107.25,742,1709
03/22/2005,08:36,1107.25,1108.25,1107.25,1107.75,1700,1607
03/22/2005,08:37,1107.50,1108.00,1107.50,1108.00,510,113
03/22/2005,08:38,1108.00,1108.50,1107.75,1108.25,1499,752
03/22/2005,08:39,1108.25,1109.00,1108.00,1109.00,4101,1480
03/22/2005,08:40,1109.00,1109.75,1108.75,1109.50,4589,2636
03/22/2005,08:41,1109.50,1109.75,1109.00,1109.50,2361,1788
03/22/2005,08:42,1109.50,1109.75,1109.00,1109.00,1896,1322
03/22/2005,08:43,1109.25,1109.25,1108.75,1108.75,156,1011
03/22/2005,08:44,1108.75,1109.00,1108.50,1108.50,401,1700
03/22/2005,08:45,1108.75,1108.75,1108.25,1108.50,196,2097
03/22/2005,08:46,1108.50,1108.75,1108.00,1108.25,730,3744
03/22/2005,08:47,1108.25,1108.50,1107.75,1108.00,891,1028
03/22/2005,08:48,1108.00,1108.50,1107.75,1108.25,1851,122
03/22/2005,08:49,1108.50,1108.50,1108.00,1108.25,454,781
03/22/2005,08:50,1108.25,1108.75,1108.00,1108.50,1091,565
03/22/2005,08:51,1108.75,1108.75,1108.00,1108.50,1079,937
03/22/2005,08:52,1108.25,1108.50,1108.00,1108.00,777,447
03/22/2005,08:53,1108.25,1108.50,1107.75,1107.75,890,976
03/22/2005,08:54,1107.75,1108.50,1107.75,1108.25,863,716
03/22/2005,08:55,1108.00,1108.75,1108.00,1108.50,1182,183
03/22/2005,08:56,1108.75,1108.75,1108.00,1108.50,360,809
03/22/2005,08:57,1108.75,1108.75,1108.50,1108.50,32,435
03/22/2005,08:58,1108.75,1109.25,1108.50,1108.50,1133,715
03/22/2005,08:59,1108.75,1109.00,1108.50,1108.75,310,114
03/22/2005,09:00,1108.75,1109.00,1108.75,1109.00,112,879
03/22/2005,09:01,1109.00,1109.25,1108.75,1109.00,849,140
03/22/2005,09:02,1108.75,1109.00,1108.25,1108.75,864,1268
03/22/2005,09:03,1109.00,1109.00,1108.75,1109.00,205,579
03/22/2005,09:04,1108.75,1109.00,1108.50,1108.50,563,735
03/22/2005,09:05,1108.50,1108.75,1108.00,1108.25,986,1090
03/22/2005,09:06,1108.25,1108.25,1107.75,1108.00,422,910
03/22/2005,09:07,1108.25,1108.25,1107.75,1108.00,514,593
03/22/2005,09:08,1108.00,1108.50,1107.75,1108.50,873,335
03/22/2005,09:09,1108.50,1109.00,1108.50,1108.50,1242,1894
03/22/2005,09:10,1108.50,1108.75,1108.00,1108.50,987,738
03/22/2005,09:11,1108.50,1108.75,1108.25,1108.50,435,914
03/22/2005,09:12,1108.25,1108.75,1108.00,1108.75,1157,513
03/22/2005,09:13,1108.75,1109.00,1108.00,1108.00,24,1275
03/22/2005,09:14,1108.00,1108.25,1107.75,1108.00,395,739
03/22/2005,09:15,1108.00,1108.50,1107.25,1107.25,566,1969
03/22/2005,09:16,1107.25,1107.75,1107.25,1107.50,1484,829
03/22/2005,09:17,1107.50,1108.00,1107.25,1108.00,1203,692
03/22/2005,09:18,1108.00,1108.00,1107.25,1107.50,213,985
03/22/2005,09:19,1107.25,1107.50,1107.00,1107.25,804,1765
03/22/2005,09:20,1107.25,1107.25,1106.75,1107.00,722,1288
03/22/2005,09:21,1107.00,1107.50,1107.00,1107.50,587,68
03/22/2005,09:22,1107.50,1107.75,1107.50,1107.50,296,510
03/22/2005,09:23,1107.75,1108.50,1107.50,1108.25,1288,221
03/22/2005,09:24,1108.50,1110.00,1108.25,1109.75,7339,1815
03/22/2005,09:25,1109.75,1109.75,1109.50,1109.75,1598,1399
03/22/2005,09:26,1109.75,1109.75,1109.00,1109.25,752,1296
03/22/2005,09:27,1109.25,1109.50,1109.00,1109.25,672,221
03/22/2005,09:28,1109.25,1109.50,1109.25,1109.25,88,126
03/22/2005,09:29,1109.25,1109.25,1108.75,1108.75,52,1623
03/22/2005,09:30,1108.75,1109.00,1108.50,1109.00,1618,1459
03/22/2005,09:31,1108.75,1109.50,1108.75,1109.00,1760,1007
03/22/2005,09:32,1109.25,1110.00,1109.00,1109.75,1739,901
03/22/2005,09:33,1109.75,1110.00,1109.50,1109.75,1603,699
03/22/2005,09:34,1109.50,1109.75,1109.25,1109.50,116,1674
03/22/2005,09:35,1109.50,1109.50,1109.25,1109.50,634,54
03/22/2005,09:36,1109.25,1109.50,1109.00,1109.00,623,958
03/22/2005,09:37,1109.00,1109.25,1109.00,1109.25,10,517
03/22/2005,09:38,1109.00,1110.00,1109.00,1109.75,1437,721
03/22/2005,09:39,1109.75,1110.25,1109.00,1109.25,1259,1790
03/22/2005,09:40,1109.25,1109.25,1108.75,1108.75,114,772
03/22/2005,09:41,1109.00,1109.25,1108.75,1109.25,340,40
03/22/2005,09:42,1109.25,1109.25,1108.75,1108.75,228,551
03/22/2005,09:43,1108.75,1109.25,1108.75,1109.00,639,59
03/22/2005,09:44,1109.00,1109.25,1108.75,1109.00,187,411
03/22/2005,09:45,1108.75,1109.25,1108.75,1109.25,517,33
03/22/2005,09:46,1109.25,1110.00,1109.25,1109.75,1680,653
03/22/2005,09:47,1109.75,1110.25,1109.50,1110.00,953,661
03/22/2005,09:48,1110.00,1110.50,1109.75,1110.00,2986,1098
03/22/2005,09:49,1110.00,1110.50,1109.75,1110.25,2036,911
03/22/2005,09:50,1110.50,1110.50,1109.75,1110.00,257,1577
03/22/2005,09:51,1110.00,1110.25,1110.00,1110.00,209,692
03/22/2005,09:52,1110.00,1110.25,1109.75,1110.00,133,142
03/22/2005,09:53,1110.00,1110.50,1110.00,1110.25,613,565
03/22/2005,09:54,1110.00,1110.25,1110.00,1110.25,243,135
03/22/2005,09:55,1110.00,1110.25,1110.00,1110.25,118,438
03/22/2005,09:56,1110.00,1110.50,1110.00,1110.50,931,779
03/22/2005,09:57,1110.25,1110.75,1110.25,1110.25,2108,815
03/22/2005,09:58,1110.25,1110.50,1110.00,1110.50,439,322
03/22/2005,09:59,1110.50,1110.75,1110.25,1110.25,303,790
03/22/2005,10:00,1110.50,1110.75,1110.25,1110.50,614,342
03/22/2005,10:01,1110.50,1110.50,1110.00,1110.25,426,929
03/22/2005,10:02,1110.25,1110.25,1110.00,1110.00,75,416
03/22/2005,10:03,1110.00,1110.25,1110.00,1110.00,146,268
03/22/2005,10:04,1110.00,1110.25,1109.75,1109.75,154,667
03/22/2005,10:05,1110.00,1110.00,1109.75,1110.00,715,19
03/22/2005,10:06,1110.00,1110.25,1109.75,1110.25,342,219
03/22/2005,10:07,1110.25,1110.25,1109.75,1109.75,445,468
03/22/2005,10:08,1110.00,1110.00,1109.75,1109.75,34,24
03/22/2005,10:09,1109.75,1110.25,1109.75,1110.00,420,16
03/22/2005,10:10,1110.00,1110.25,1109.75,1110.25,613,250
03/22/2005,10:11,1110.25,1110.50,1110.00,1110.25,206,37
03/22/2005,10:12,1110.00,1110.25,1110.00,1110.25,47,30
03/22/2005,10:13,1110.25,1110.25,1110.00,1110.25,57,270
03/22/2005,10:14,1110.00,1110.25,1109.75,1109.75,35,561
03/22/2005,10:15,1109.75,1110.00,1109.75,1109.75,20,18
03/22/2005,10:16,1109.75,1110.00,1109.75,1109.75,38,62
03/22/2005,10:17,1109.75,1110.00,1109.75,1110.00,28,87
03/22/2005,10:18,1110.00,1110.00,1109.75,1110.00,87,138
03/22/2005,10:19,1110.00,1110.00,1109.75,1109.75,20,21
03/22/2005,10:20,1109.75,1110.00,1109.00,1109.00,134,3734
03/22/2005,10:21,1109.00,1109.25,1108.75,1109.00,486,1501
03/22/2005,10:22,1109.00,1109.25,1108.75,1109.00,1032,488
03/22/2005,10:23,1109.00,1109.00,1108.75,1109.00,758,105
03/22/2005,10:24,1108.75,1109.25,1108.75,1109.00,636,425
03/22/2005,10:25,1109.00,1109.25,1109.00,1109.25,198,39
03/22/2005,10:26,1109.00,1109.25,1108.75,1109.00,127,682
03/22/2005,10:27,1109.00,1109.00,1108.75,1108.75,215,284
03/22/2005,10:28,1109.00,1109.00,1108.75,1108.75,28,66
03/22/2005,10:29,1108.75,1109.00,1108.25,1108.25,157,2802
03/22/2005,10:30,1108.25,1108.75,1108.25,1108.50,482,175
03/22/2005,10:31,1108.50,1109.00,1108.50,1109.00,590,361
03/22/2005,10:32,1109.00,1109.50,1108.75,1109.50,1033,26
03/22/2005,10:33,1109.25,1109.75,1109.00,1109.75,847,654
03/22/2005,10:34,1109.75,1109.75,1109.25,1109.25,26,752
03/22/2005,10:35,1109.25,1109.50,1109.00,1109.00,254,659
03/22/2005,10:36,1109.25,1109.25,1109.00,1109.25,211,147
03/22/2005,10:37,1109.25,1109.25,1109.00,1109.25,198,45
03/22/2005,10:38,1109.25,1109.25,1109.00,1109.00,146,11
03/22/2005,10:39,1109.00,1109.50,1109.00,1109.25,270,14
03/22/2005,10:40,1109.25,1109.50,1109.25,1109.25,32,196
03/22/2005,10:41,1109.25,1109.50,1109.25,1109.25,83,198
03/22/2005,10:42,1109.50,1109.50,1109.00,1109.25,41,520
03/22/2005,10:43,1109.00,1109.25,1109.00,1109.00,6,268
03/22/2005,10:44,1109.00,1109.25,1109.00,1109.00,10,23
03/22/2005,10:45,1109.25,1109.25,1108.75,1109.00,195,305
03/22/2005,10:46,1109.00,1109.25,1108.75,1109.25,333,111
03/22/2005,10:47,1109.00,1109.25,1109.00,1109.00,5,398
03/22/2005,10:48,1109.00,1109.25,1109.00,1109.00,4,27
03/22/2005,10:49,1109.00,1109.25,1109.00,1109.25,9,26
03/22/2005,10:50,1109.00,1109.25,1109.00,1109.25,47,48
03/22/2005,10:51,1109.25,1110.00,1109.00,1110.00,1657,174
03/22/2005,10:52,1110.00,1110.00,1109.50,1109.50,117,462
03/22/2005,10:53,1109.50,1109.75,1109.50,1109.50,42,53
03/22/2005,10:54,1109.75,1109.75,1109.50,1109.50,11,159
03/22/2005,10:55,1109.50,1109.75,1109.50,1109.75,31,49
03/22/2005,10:56,1109.75,1109.75,1109.25,1109.50,314,301
03/22/2005,10:57,1109.50,1109.75,1109.25,1109.50,154,137
03/22/2005,10:58,1109.50,1109.75,1109.50,1109.50,456,99
03/22/2005,10:59,1109.75,1109.75,1109.25,1109.25,90,217
03/22/2005,11:00,1109.25,1109.50,1109.25,1109.50,394,10
03/22/2005,11:01,1109.50,1110.00,1109.50,1110.00,704,238
03/22/2005,11:02,1110.00,1110.00,1109.50,1109.75,187,194
03/22/2005,11:03,1109.75,1110.00,1109.50,1109.75,8,230
03/22/2005,11:04,1109.75,1110.00,1109.75,1109.75,205,51
03/22/2005,11:05,1110.00,1110.00,1109.75,1109.75,5,88
03/22/2005,11:06,1110.00,1110.00,1109.75,1109.75,8,77
03/22/2005,11:07,1109.75,1110.00,1109.75,1109.75,91,253
03/22/2005,11:08,1110.00,1110.00,1109.75,1110.00,214,11
03/22/2005,11:09,1110.00,1110.00,1109.75,1109.75,44,35
03/22/2005,11:10,1110.00,1110.00,1109.75,1109.75,2,97
03/22/2005,11:11,1109.75,1110.00,1109.75,1110.00,15,184
03/22/2005,11:12,1110.00,1110.25,1109.75,1110.00,533,133
03/22/2005,11:13,1110.00,1110.25,1110.00,1110.25,48,82
03/22/2005,11:14,1110.25,1110.50,1110.00,1110.25,199,89
03/22/2005,11:15,1110.00,1110.25,1110.00,1110.00,4,15
03/22/2005,11:16,1110.25,1110.25,1109.75,1109.75,11,257
03/22/2005,11:17,1110.00,1110.00,1109.75,1109.75,17,260
03/22/2005,11:18,1110.00,1110.00,1109.75,1109.75,30,21
03/22/2005,11:19,1109.75,1110.00,1109.75,1109.75,23,38
03/22/2005,11:20,1109.75,1110.00,1109.25,1109.50,203,387
03/22/2005,11:21,1109.50,1109.75,1109.25,1109.50,148,179
03/22/2005,11:22,1109.50,1109.75,1109.25,1109.50,223,6
03/22/2005,11:23,1109.75,1109.75,1109.50,1109.50,2,17
03/22/2005,11:24,1109.75,1109.75,1109.50,1109.50,243,41
03/22/2005,11:25,1109.75,1110.00,1109.75,1109.75,224,141
03/22/2005,11:26,1109.75,1110.00,1109.75,1110.00,12,4
03/22/2005,11:27,1109.75,1110.25,1109.75,1110.25,233,67
03/22/2005,11:28,1110.00,1110.25,1110.00,1110.25,9,48
03/22/2005,11:29,1110.00,1110.25,1110.00,1110.25,97,7
03/22/2005,11:30,1110.00,1110.25,1110.00,1110.00,2,10
03/22/2005,11:31,1110.25,1110.25,1110.00,1110.00,166,27
03/22/2005,11:32,1110.00,1110.25,1110.00,1110.00,25,172
03/22/2005,11:33,1110.00,1110.00,1109.75,1109.75,33,34
03/22/2005,11:34,1110.00,1110.00,1109.75,1110.00,91,6
03/22/2005,11:35,1110.00,1110.00,1109.75,1110.00,47,3
03/22/2005,11:36,1110.00,1110.25,1110.00,1110.00,28,31
03/22/2005,11:37,1110.25,1110.25,1110.00,1110.25,6,43
03/22/2005,11:38,1110.00,1110.25,1110.00,1110.00,2,42
03/22/2005,11:39,1110.00,1110.00,1110.00,1110.00,0,13
03/22/2005,11:40,1110.00,1110.25,1110.00,1110.00,2,49
03/22/2005,11:41,1109.75,1110.00,1109.75,1109.75,54,27
03/22/2005,11:42,1109.75,1110.00,1109.75,1110.00,76,9
03/22/2005,11:43,1110.00,1110.00,1109.75,1109.75,30,77
03/22/2005,11:44,1109.75,1109.75,1109.75,1109.75,0,77
03/22/2005,11:45,1109.75,1110.00,1109.75,1109.75,3,74
03/22/2005,11:46,1109.75,1110.00,1109.75,1109.75,6,60
03/22/2005,11:47,1110.00,1110.00,1109.75,1109.75,2,1
03/22/2005,11:48,1110.00,1110.00,1109.75,1110.00,5,24
03/22/2005,11:49,1110.00,1110.00,1109.75,1110.00,8,139
03/22/2005,11:50,1109.75,1110.00,1109.75,1109.75,33,123
03/22/2005,11:51,1110.00,1110.00,1109.75,1109.75,7,17
03/22/2005,11:52,1110.00,1110.00,1109.75,1109.75,46,97
03/22/2005,11:53,1110.00,1110.00,1109.50,1109.50,29,83
03/22/2005,11:54,1109.75,1109.75,1109.50,1109.75,41,45
03/22/2005,11:55,1109.50,1109.75,1109.50,1109.50,28,13
03/22/2005,11:56,1109.50,1109.75,1109.50,1109.75,291,39
03/22/2005,11:57,1109.75,1109.75,1109.50,1109.50,59,13
03/22/2005,11:58,1109.50,1110.00,1109.50,1109.75,159,33
03/22/2005,11:59,1109.75,1109.75,1109.50,1109.50,0,67
03/22/2005,12:00,1109.75,1109.75,1109.50,1109.75,65,3
03/22/2005,12:01,1109.75,1110.00,1109.50,1109.75,251,20
03/22/2005,12:02,1109.75,1110.00,1109.50,1109.75,33,234
03/22/2005,12:03,1109.75,1109.75,1109.50,1109.50,10,65
03/22/2005,12:04,1109.75,1109.75,1109.50,1109.50,16,189
03/22/2005,12:05,1109.50,1109.75,1109.50,1109.75,20,11
03/22/2005,12:06,1109.50,1109.75,1109.50,1109.75,435,20
03/22/2005,12:07,1109.75,1109.75,1109.50,1109.75,96,7
03/22/2005,12:08,1109.50,1110.00,1109.50,1110.00,34,30
03/22/2005,12:09,1109.75,1110.00,1109.75,1109.75,5,161
03/22/2005,12:10,1109.50,1110.00,1109.50,1109.75,118,93
03/22/2005,12:11,1109.75,1109.75,1109.50,1109.50,80,14
03/22/2005,12:12,1110.00,1110.00,1109.75,1109.75,1,33
03/22/2005,12:13,1109.75,1110.00,1109.75,1109.75,3,13
03/22/2005,12:14,1110.00,1110.25,1109.75,1110.00,733,19
03/22/2005,12:15,1110.00,1110.00,1109.75,1109.75,7,75
03/22/2005,12:16,1110.00,1110.00,1109.75,1110.00,10,2
03/22/2005,12:17,1109.75,1110.00,1109.75,1109.75,22,171
03/22/2005,12:18,1110.00,1110.00,1109.75,1109.75,83,235
03/22/2005,12:19,1109.75,1109.75,1109.50,1109.75,124,46
03/22/2005,12:20,1109.75,1109.75,1109.50,1109.75,93,1
03/22/2005,12:21,1109.75,1110.00,1109.75,1110.00,381,4
03/22/2005,12:22,1110.00,1110.00,1109.75,1110.00,423,23
03/22/2005,12:23,1110.00,1110.00,1109.75,1110.00,103,1
03/22/2005,12:24,1109.75,1109.75,1109.75,1109.75,0,13
03/22/2005,12:25,1110.00,1110.25,1109.75,1110.00,383,186
03/22/2005,12:26,1110.25,1110.75,1110.00,1110.50,1404,228
03/22/2005,12:27,1110.50,1110.75,1110.25,1110.50,443,589
03/22/2005,12:28,1110.50,1110.75,1110.50,1110.50,243,153
03/22/2005,12:29,1110.50,1110.75,1110.50,1110.50,3,170
03/22/2005,12:30,1110.50,1110.75,1110.25,1110.50,274,546
03/22/2005,12:31,1110.50,1110.50,1110.25,1110.50,26,18
03/22/2005,12:32,1110.25,1110.50,1110.25,1110.25,41,87
03/22/2005,12:33,1110.25,1110.50,1110.25,1110.50,154,9
03/22/2005,12:34,1110.50,1110.75,1110.50,1110.50,478,61
03/22/2005,12:35,1110.75,1110.75,1110.50,1110.50,325,91
03/22/2005,12:36,1110.50,1110.75,1110.50,1110.75,36,26
03/22/2005,12:37,1110.50,1110.75,1110.50,1110.50,5,192
03/22/2005,12:38,1110.75,1110.75,1110.50,1110.75,4,22
03/22/2005,12:39,1110.75,1110.75,1110.50,1110.50,7,15
03/22/2005,12:40,1110.75,1110.75,1110.50,1110.50,5,25
03/22/2005,12:41,1110.50,1110.75,1110.50,1110.50,188,25
03/22/2005,12:42,1110.75,1110.75,1110.50,1110.50,55,46
03/22/2005,12:43,1110.75,1110.75,1110.50,1110.75,842,8
03/22/2005,12:44,1110.75,1110.75,1110.50,1110.50,149,96
03/22/2005,12:45,1110.75,1111.00,1110.50,1110.75,1634,133
03/22/2005,12:46,1111.00,1111.00,1110.50,1111.00,834,1205
03/22/2005,12:47,1111.00,1111.25,1110.75,1111.25,1353,534
03/22/2005,12:48,1111.25,1111.25,1111.00,1111.25,53,317
03/22/2005,12:49,1111.25,1111.25,1111.00,1111.00,201,229
03/22/2005,12:50,1111.25,1111.25,1111.00,1111.00,403,163
03/22/2005,12:51,1111.00,1111.25,1111.00,1111.25,575,158
03/22/2005,12:52,1111.25,1111.50,1111.25,1111.25,1826,271
03/22/2005,12:53,1111.50,1111.50,1111.25,1111.50,520,216
03/22/2005,12:54,1111.25,1111.50,1111.00,1111.25,311,1127
03/22/2005,12:55,1111.50,1111.50,1111.25,1111.25,31,694
03/22/2005,12:56,1111.25,1111.25,1111.00,1111.00,82,74
03/22/2005,12:57,1111.25,1111.50,1111.00,1111.25,745,297
03/22/2005,12:58,1111.25,1111.50,1111.00,1111.25,306,206
03/22/2005,12:59,1111.00,1111.50,1111.00,1111.25,543,49
03/22/2005,13:00,1111.25,1111.50,1111.25,1111.50,107,87
03/22/2005,13:01,1111.50,1111.75,1111.25,1111.75,648,44
03/22/2005,13:02,1111.75,1111.75,1111.25,1111.25,64,154
03/22/2005,13:03,1111.50,1111.50,1111.25,1111.25,161,198
03/22/2005,13:04,1111.25,1111.50,1111.25,1111.25,21,698
03/22/2005,13:05,1111.25,1111.50,1111.00,1111.25,703,121
03/22/2005,13:06,1111.25,1111.50,1111.25,1111.25,530,133
03/22/2005,13:07,1111.50,1111.50,1111.25,1111.50,626,15
03/22/2005,13:08,1111.50,1111.75,1111.25,1111.50,294,275
03/22/2005,13:09,1111.50,1111.75,1111.25,1111.50,500,160
03/22/2005,13:10,1111.75,1111.75,1111.25,1111.50,256,703
03/22/2005,13:11,1111.50,1111.75,1111.25,1111.50,800,349
03/22/2005,13:12,1111.50,1111.75,1111.25,1111.25,322,368
03/22/2005,13:13,1111.25,1111.75,1111.25,1111.25,398,454
03/22/2005,13:14,1111.50,1111.75,1111.25,1111.25,123,390
03/22/2005,13:15,1111.25,1111.50,1111.00,1111.00,236,417
03/22/2005,13:16,1111.25,1111.25,1110.75,1111.25,290,447
03/22/2005,13:17,1111.25,1111.75,1111.00,1111.25,328,55
03/22/2005,13:18,1111.25,1112.00,1110.25,1110.75,3629,2875
03/22/2005,13:19,1110.75,1112.00,1110.25,1112.00,5194,2799
03/22/2005,13:20,1112.00,1112.25,1110.75,1110.75,2965,4973
03/22/2005,13:21,1110.75,1111.00,1109.00,1109.25,2046,5322
03/22/2005,13:22,1109.25,1109.75,1106.75,1107.50,3512,11844
03/22/2005,13:23,1107.25,1107.50,1105.50,1106.75,4898,7752
03/22/2005,13:24,1106.50,1107.50,1106.25,1106.25,3115,4146
03/22/2005,13:25,1106.50,1107.25,1106.25,1107.00,2987,3173
03/22/2005,13:26,1107.00,1107.25,1106.00,1106.00,1965,2967
03/22/2005,13:27,1106.25,1107.25,1106.00,1106.75,2742,1572
03/22/2005,13:28,1107.00,1107.25,1106.50,1106.75,1662,1246
03/22/2005,13:29,1106.75,1107.25,1106.50,1107.00,994,1368
03/22/2005,13:30,1107.00,1107.75,1106.25,1106.50,1784,3280
03/22/2005,13:31,1106.50,1107.25,1106.25,1107.00,1730,1255
03/22/2005,13:32,1107.25,1107.75,1107.00,1107.75,1849,1893
03/22/2005,13:33,1107.50,1107.75,1107.25,1107.75,2044,1664
03/22/2005,13:34,1107.50,1108.75,1107.50,1108.75,3478,1179
03/22/2005,13:35,1108.50,1108.75,1107.50,1107.75,2332,2504
03/22/2005,13:36,1107.75,1108.00,1107.25,1107.25,1277,1774
03/22/2005,13:37,1107.25,1107.50,1106.25,1106.75,1371,4453
03/22/2005,13:38,1107.00,1107.25,1105.50,1105.50,1952,4933
03/22/2005,13:39,1105.75,1106.00,1104.75,1104.75,2365,5625
03/22/2005,13:40,1104.75,1104.75,1103.75,1104.25,3429,5760
03/22/2005,13:41,1104.00,1104.25,1103.00,1103.00,3566,5152
03/22/2005,13:42,1103.00,1103.25,1102.00,1103.00,4535,4735
03/22/2005,13:43,1103.00,1103.50,1102.00,1102.25,3434,3232
03/22/2005,13:44,1102.00,1102.25,1100.50,1101.25,5116,7576
03/22/2005,13:45,1101.25,1101.25,1100.00,1100.25,4255,5892
03/22/2005,13:46,1100.25,1101.50,1099.75,1099.75,4769,6924
03/22/2005,13:47,1099.75,1100.75,1099.25,1100.50,4191,5177
03/22/2005,13:48,1100.50,1100.75,1099.50,1099.50,2327,2662
03/22/2005,13:49,1099.75,1101.00,1099.25,1100.75,2128,2016
03/22/2005,13:50,1100.75,1101.75,1100.25,1100.75,3946,4198
03/22/2005,13:51,1100.75,1101.00,1100.25,1100.75,1665,1259
03/22/2005,13:52,1101.00,1101.25,1100.25,1101.00,1844,3330
03/22/2005,13:53,1100.75,1101.00,1100.25,1101.00,2326,2043
03/22/2005,13:54,1101.25,1101.50,1100.25,1100.50,1548,3613
03/22/2005,13:55,1100.50,1101.50,1100.00,1101.25,3004,1552
03/22/2005,13:56,1101.25,1102.25,1101.00,1101.50,4784,3080
03/22/2005,13:57,1101.75,1102.00,1101.00,1101.00,1473,2102
03/22/2005,13:58,1101.00,1102.00,1101.00,1101.50,1178,1177
03/22/2005,13:59,1101.50,1102.50,1101.25,1102.50,2034,1580
03/22/2005,14:00,1102.50,1103.00,1102.25,1102.25,3199,2860
03/22/2005,14:01,1102.50,1102.50,1101.25,1101.50,1697,2086
03/22/2005,14:02,1101.50,1102.25,1101.25,1101.75,941,682
03/22/2005,14:03,1101.75,1101.75,1100.75,1100.75,1198,3272
03/22/2005,14:04,1101.00,1101.25,1100.25,1101.25,1893,2935
03/22/2005,14:05,1101.00,1102.25,1101.00,1101.75,2197,574
03/22/2005,14:06,1102.00,1102.00,1101.00,1101.50,1038,1867
03/22/2005,14:07,1101.50,1101.75,1101.00,1101.25,563,690
03/22/2005,14:08,1101.25,1101.50,1101.00,1101.25,709,741
03/22/2005,14:09,1101.50,1101.50,1100.75,1101.00,587,1163
03/22/2005,14:10,1100.75,1101.00,1100.00,1100.50,1075,4747
03/22/2005,14:11,1100.50,1100.50,1099.75,1099.75,935,1740
03/22/2005,14:12,1099.75,1100.50,1099.75,1100.00,697,647
03/22/2005,14:13,1100.00,1100.50,1099.75,1100.25,576,754
03/22/2005,14:14,1100.50,1100.50,1100.25,1100.50,609,75
03/22/2005,14:15,1100.25,1100.50,1098.75,1099.50,2576,6849
03/22/2005,14:16,1099.50,1099.50,1098.50,1098.50,4279,7280
03/22/2005,14:17,1098.50,1099.00,1098.25,1098.50,1571,4019
03/22/2005,14:18,1098.25,1098.50,1097.75,1098.00,2820,3158
03/22/2005,14:19,1098.00,1098.25,1096.75,1097.00,2967,6825
03/22/2005,14:20,1097.00,1098.25,1097.00,1098.00,3587,1746
03/22/2005,14:21,1098.00,1098.50,1097.75,1098.25,1569,565
03/22/2005,14:22,1098.00,1099.00,1097.75,1098.75,2712,1319
03/22/2005,14:23,1098.75,1099.25,1098.50,1098.75,1004,619
03/22/2005,14:24,1099.00,1099.00,1098.50,1099.00,791,540
03/22/2005,14:25,1099.00,1099.25,1098.50,1098.75,693,1520
03/22/2005,14:26,1098.75,1099.25,1098.50,1098.50,796,801
03/22/2005,14:27,1098.75,1098.75,1097.75,1098.00,669,2215
03/22/2005,14:28,1098.00,1098.25,1097.50,1097.75,815,1035
03/22/2005,14:29,1097.75,1098.75,1097.75,1098.50,946,193
03/22/2005,14:30,1098.50,1098.75,1098.25,1098.25,807,534
03/22/2005,14:31,1098.25,1099.00,1098.00,1098.75,1072,468
03/22/2005,14:32,1098.75,1098.75,1098.25,1098.50,237,455
03/22/2005,14:33,1098.25,1098.50,1097.25,1097.25,753,3281
03/22/2005,14:34,1097.25,1098.25,1097.25,1098.00,1526,2027
03/22/2005,14:35,1098.00,1098.25,1097.50,1097.75,970,868
03/22/2005,14:36,1098.00,1098.50,1097.75,1098.25,1156,875
03/22/2005,14:37,1098.00,1098.00,1097.50,1098.00,672,979
03/22/2005,14:38,1098.00,1098.00,1097.50,1097.50,142,760
03/22/2005,14:39,1097.50,1097.75,1097.00,1097.25,935,1255
03/22/2005,14:40,1097.50,1097.50,1095.25,1095.50,2618,10526
03/22/2005,14:41,1095.50,1095.75,1095.00,1095.75,3586,3559
03/22/2005,14:42,1095.75,1095.75,1095.00,1095.25,1873,1914
03/22/2005,14:43,1095.25,1095.75,1094.75,1095.50,2453,2575
03/22/2005,14:44,1095.50,1095.50,1094.75,1095.00,883,1141
03/22/2005,14:45,1095.25,1095.25,1094.25,1094.50,1698,3908
03/22/2005,14:46,1094.25,1094.50,1093.50,1094.00,4218,4089
03/22/2005,14:47,1094.25,1094.25,1093.75,1093.75,1463,1510
03/22/2005,14:48,1094.00,1094.25,1093.50,1093.50,2111,4252
03/22/2005,14:49,1093.75,1094.50,1093.25,1094.25,4184,959
03/22/2005,14:50,1094.50,1095.00,1094.25,1094.75,3415,451
03/22/2005,14:51,1095.00,1095.25,1094.75,1095.00,3907,2537
03/22/2005,14:52,1095.00,1095.50,1094.75,1095.00,2959,1832
03/22/2005,14:53,1095.25,1095.25,1095.00,1095.25,2132,1151
03/22/2005,14:54,1095.25,1095.25,1094.75,1094.75,482,2440
03/22/2005,14:55,1095.00,1095.00,1094.25,1094.50,722,1908
03/22/2005,14:56,1094.50,1094.50,1094.00,1094.00,1870,687
03/22/2005,14:57,1094.00,1094.75,1094.00,1094.50,1483,914
03/22/2005,14:58,1094.50,1094.50,1094.25,1094.50,189,434
03/22/2005,14:59,1094.25,1094.50,1094.00,1094.00,1041,1092
03/22/2005,15:00,1094.00,1094.50,1093.75,1094.00,3036,4350
03/22/2005,15:01,1093.75,1094.00,1093.00,1093.00,2790,6072
03/22/2005,15:02,1093.25,1093.50,1092.50,1092.75,3825,4978
03/22/2005,15:03,1092.75,1093.25,1092.75,1093.00,3050,1086
03/22/2005,15:04,1093.00,1093.75,1092.75,1093.75,5303,1764
03/22/2005,15:05,1093.50,1094.00,1093.25,1093.50,1038,1493
03/22/2005,15:06,1093.25,1093.50,1093.00,1093.25,1162,1250
03/22/2005,15:07,1093.25,1094.00,1093.25,1093.75,2530,747
03/22/2005,15:08,1093.75,1093.75,1093.25,1093.50,161,1309
03/22/2005,15:09,1093.50,1093.75,1093.25,1093.75,1292,693
03/22/2005,15:10,1093.50,1094.00,1093.50,1093.75,855,1020
03/22/2005,15:11,1093.50,1094.00,1092.75,1093.00,1404,2738
03/22/2005,15:12,1093.00,1093.50,1093.00,1093.50,1457,218
03/22/2005,15:13,1093.25,1093.75,1093.25,1093.50,953,3067
03/22/2005,15:14,1093.50,1093.75,1093.00,1093.50,499,1111
03/22/2005,15:15,1093.50,1093.75,1090.50,1091.50,4054,8365
03/22/2005,15:16,1091.75,1091.75,1091.75,1091.75,71,0
03/22/2005,15:31,1091.50,1092.50,1091.50,1092.25,440,658
03/22/2005,15:32,1092.25,1092.25,1091.25,1091.75,220,522
03/22/2005,15:33,1091.50,1091.75,1090.50,1091.00,228,1044
03/22/2005,15:34,1091.25,1091.25,1090.25,1091.25,362,562
03/22/2005,15:35,1091.25,1091.25,1090.75,1090.75,60,94
03/22/2005,15:36,1091.00,1091.00,1090.50,1090.75,47,459
03/22/2005,15:37,1091.00,1091.00,1090.75,1091.00,72,45
03/22/2005,15:38,1091.00,1091.25,1090.75,1091.25,73,5
03/22/2005,15:39,1091.00,1091.25,1091.00,1091.25,46,2
03/22/2005,15:40,1091.50,1091.50,1091.25,1091.25,73,2
03/22/2005,15:41,1091.50,1091.75,1091.50,1091.75,242,0
03/22/2005,15:42,1091.75,1091.75,1091.75,1091.75,67,0
03/22/2005,15:43,1091.75,1092.25,1091.75,1092.00,122,10
03/22/2005,15:44,1092.00,1092.00,1092.00,1092.00,0,54
03/22/2005,15:45,1092.00,1092.00,1091.75,1092.00,15,12
03/22/2005,15:46,1091.75,1092.00,1091.75,1092.00,119,5
03/22/2005,15:47,1092.00,1092.25,1092.00,1092.25,15,0
03/22/2005,15:48,1092.25,1092.50,1092.00,1092.50,179,13
03/22/2005,15:49,1092.50,1092.75,1092.50,1092.50,197,52
03/22/2005,15:50,1092.50,1092.50,1092.25,1092.25,45,17
03/22/2005,15:51,1092.25,1092.50,1092.25,1092.50,53,10
03/22/2005,15:52,1092.50,1092.50,1092.50,1092.50,131,0
03/22/2005,15:53,1092.50,1092.50,1092.50,1092.50,3,0
03/22/2005,15:54,1092.50,1092.75,1092.50,1092.75,183,0
03/22/2005,15:55,1092.75,1093.00,1092.75,1092.75,13,16
03/22/2005,15:56,1092.50,1092.50,1092.25,1092.50,128,219
03/22/2005,15:57,1092.50,1092.75,1092.50,1092.50,5,35
03/22/2005,15:58,1092.50,1092.50,1092.50,1092.50,0,36
03/22/2005,16:00,1092.50,1092.75,1092.50,1092.50,1,157
03/22/2005,17:01,1091.75,1092.00,1091.75,1091.75,21,20
03/22/2005,17:02,1091.75,1091.75,1091.75,1091.75,0,14
03/22/2005,17:03,1091.50,1091.75,1091.50,1091.75,3,4
03/22/2005,17:04,1091.75,1091.75,1091.75,1091.75,45,0
03/22/2005,17:05,1091.75,1091.75,1091.75,1091.75,14,0
03/22/2005,17:06,1091.75,1091.75,1091.75,1091.75,10,0
03/22/2005,17:07,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,17:09,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,17:10,1091.75,1091.75,1091.75,1091.75,26,0
03/22/2005,17:11,1092.00,1092.00,1092.00,1092.00,4,0
03/22/2005,17:12,1092.00,1092.25,1092.00,1092.00,19,12
03/22/2005,17:13,1092.00,1092.00,1092.00,1092.00,0,7
03/22/2005,17:14,1092.00,1092.00,1091.75,1091.75,0,109
03/22/2005,17:15,1091.75,1091.75,1091.75,1091.75,0,6
03/22/2005,17:16,1091.75,1091.75,1091.75,1091.75,0,11
03/22/2005,17:17,1091.75,1091.75,1091.75,1091.75,0,1
03/22/2005,17:18,1091.75,1091.75,1091.50,1091.50,1,13
03/22/2005,17:19,1091.75,1091.75,1091.75,1091.75,11,0
03/22/2005,17:20,1091.75,1091.75,1091.50,1091.75,37,5
03/22/2005,17:21,1091.75,1091.75,1091.75,1091.75,43,0
03/22/2005,17:22,1091.75,1091.75,1091.50,1091.50,2,30
03/22/2005,17:23,1091.75,1091.75,1091.75,1091.75,35,0
03/22/2005,17:24,1091.75,1091.75,1091.75,1091.75,10,0
03/22/2005,17:26,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,17:27,1091.50,1091.50,1091.50,1091.50,0,40
03/22/2005,17:28,1091.50,1091.75,1091.50,1091.75,8,15
03/22/2005,17:29,1091.75,1091.75,1091.75,1091.75,3,0
03/22/2005,17:30,1091.75,1091.75,1091.75,1091.75,8,0
03/22/2005,17:31,1091.75,1092.00,1091.75,1092.00,52,0
03/22/2005,17:32,1092.00,1092.00,1092.00,1092.00,41,0
03/22/2005,17:33,1092.25,1092.25,1092.00,1092.00,1,2
03/22/2005,17:34,1092.00,1092.25,1092.00,1092.00,15,34
03/22/2005,17:35,1092.00,1092.00,1092.00,1092.00,0,10
03/22/2005,17:36,1091.75,1092.00,1091.75,1092.00,3,5
03/22/2005,17:37,1092.00,1092.00,1092.00,1092.00,6,0
03/22/2005,17:38,1092.00,1092.00,1091.75,1091.75,4,2
03/22/2005,17:41,1092.00,1092.00,1091.75,1091.75,1,1
03/22/2005,17:42,1092.00,1092.00,1092.00,1092.00,2,0
03/22/2005,17:44,1092.00,1092.00,1092.00,1092.00,1,0
03/22/2005,17:47,1092.00,1092.00,1092.00,1092.00,11,0
03/22/2005,17:50,1092.00,1092.00,1092.00,1092.00,54,0
03/22/2005,17:52,1092.00,1092.00,1092.00,1092.00,1,0
03/22/2005,17:53,1092.25,1092.25,1092.00,1092.00,3,2
03/22/2005,17:54,1092.25,1092.25,1092.00,1092.00,2,21
03/22/2005,17:56,1092.00,1092.25,1092.00,1092.25,1,9
03/22/2005,17:59,1092.00,1092.00,1092.00,1092.00,0,5
03/22/2005,18:01,1092.00,1092.25,1092.00,1092.25,5,8
03/22/2005,18:02,1092.25,1092.25,1092.25,1092.25,1,0
03/22/2005,18:08,1092.25,1092.25,1092.00,1092.00,1,2
03/22/2005,18:09,1092.00,1092.00,1092.00,1092.00,0,1
03/22/2005,18:10,1092.00,1092.00,1092.00,1092.00,0,1
03/22/2005,18:12,1092.00,1092.00,1092.00,1092.00,0,16
03/22/2005,18:13,1091.75,1091.75,1091.75,1091.75,0,99
03/22/2005,18:20,1091.75,1091.75,1091.75,1091.75,0,5
03/22/2005,18:21,1091.75,1091.75,1091.75,1091.75,0,1
03/22/2005,18:22,1091.75,1091.75,1091.75,1091.75,0,15
03/22/2005,18:23,1092.00,1092.00,1092.00,1092.00,106,0
03/22/2005,18:24,1092.00,1092.00,1092.00,1092.00,12,0
03/22/2005,18:26,1092.25,1092.25,1092.25,1092.25,51,0
03/22/2005,18:27,1092.50,1092.50,1092.00,1092.00,1,53
03/22/2005,18:28,1092.25,1092.25,1092.25,1092.25,51,0
03/22/2005,18:29,1092.25,1092.25,1092.25,1092.25,1,0
03/22/2005,18:30,1092.50,1092.75,1092.50,1092.50,76,26
03/22/2005,18:31,1092.50,1092.50,1092.50,1092.50,0,25
03/22/2005,18:32,1092.50,1092.75,1092.50,1092.75,205,3
03/22/2005,18:33,1092.75,1092.75,1092.50,1092.50,11,9
03/22/2005,18:34,1092.75,1092.75,1092.50,1092.75,7,15
03/22/2005,18:35,1092.50,1092.50,1092.50,1092.50,0,10
03/22/2005,18:36,1092.50,1092.50,1092.50,1092.50,0,13
03/22/2005,18:37,1092.50,1092.50,1092.50,1092.50,0,64
03/22/2005,18:38,1092.25,1092.25,1092.25,1092.25,0,54
03/22/2005,18:41,1092.25,1092.25,1092.25,1092.25,0,1
03/22/2005,18:42,1092.50,1092.50,1092.25,1092.25,6,1
03/22/2005,18:43,1092.25,1092.50,1092.25,1092.50,3,1
03/22/2005,18:45,1092.25,1092.25,1092.25,1092.25,0,4
03/22/2005,18:47,1092.25,1092.25,1092.25,1092.25,0,4
03/22/2005,18:48,1092.50,1092.50,1092.50,1092.50,109,0
03/22/2005,18:50,1092.25,1092.25,1092.25,1092.25,0,1
03/22/2005,18:51,1092.25,1092.25,1092.25,1092.25,0,2
03/22/2005,18:52,1092.50,1092.50,1092.50,1092.50,5,0
03/22/2005,18:53,1092.50,1092.50,1092.25,1092.25,2,1
03/22/2005,18:54,1092.25,1092.25,1092.00,1092.00,0,127
03/22/2005,18:55,1092.00,1092.25,1092.00,1092.00,1,73
03/22/2005,18:56,1091.75,1091.75,1091.75,1091.75,0,208
03/22/2005,18:57,1091.75,1091.75,1091.75,1091.75,0,4
03/22/2005,18:58,1091.75,1091.75,1091.75,1091.75,0,5
03/22/2005,18:59,1092.00,1092.00,1091.75,1091.75,3,6
03/22/2005,19:00,1091.75,1091.75,1091.50,1091.50,0,14
03/22/2005,19:01,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,19:02,1091.75,1091.75,1091.75,1091.75,5,0
03/22/2005,19:03,1091.75,1091.75,1091.50,1091.50,3,40
03/22/2005,19:04,1091.50,1091.50,1091.50,1091.50,0,71
03/22/2005,19:05,1091.50,1091.50,1091.50,1091.50,0,2
03/22/2005,19:06,1091.25,1091.25,1091.25,1091.25,0,3
03/22/2005,19:07,1091.25,1091.25,1091.25,1091.25,0,36
03/22/2005,19:08,1091.50,1091.50,1091.50,1091.50,22,0
03/22/2005,19:09,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,19:10,1091.50,1091.50,1091.50,1091.50,7,0
03/22/2005,19:11,1091.25,1091.25,1091.25,1091.25,0,164
03/22/2005,19:12,1091.50,1091.50,1091.50,1091.50,2,0
03/22/2005,19:16,1091.50,1091.50,1091.50,1091.50,67,0
03/22/2005,19:17,1091.50,1091.50,1091.25,1091.25,4,53
03/22/2005,19:18,1091.25,1091.25,1091.25,1091.25,0,9
03/22/2005,19:19,1091.25,1091.25,1091.25,1091.25,0,1
03/22/2005,19:20,1091.25,1091.25,1091.25,1091.25,0,77
03/22/2005,19:21,1091.25,1091.25,1091.25,1091.25,0,11
03/22/2005,19:23,1091.25,1091.50,1091.25,1091.50,2,2
03/22/2005,19:24,1091.50,1091.50,1091.50,1091.50,2,0
03/22/2005,19:25,1091.25,1091.25,1091.25,1091.25,0,5
03/22/2005,19:28,1091.25,1091.25,1091.25,1091.25,0,1
03/22/2005,19:29,1091.25,1091.25,1091.25,1091.25,0,1
03/22/2005,19:30,1091.50,1091.50,1091.25,1091.25,6,50
03/22/2005,19:31,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,19:32,1091.25,1091.25,1090.75,1091.00,5,230
03/22/2005,19:33,1091.00,1091.00,1091.00,1091.00,18,0
03/22/2005,19:34,1091.25,1091.25,1091.25,1091.25,3,0
03/22/2005,19:36,1091.25,1091.25,1091.25,1091.25,2,0
03/22/2005,19:37,1091.00,1091.25,1091.00,1091.25,5,1
03/22/2005,19:38,1091.25,1091.25,1091.25,1091.25,6,0
03/22/2005,19:39,1091.25,1091.25,1091.25,1091.25,2,0
03/22/2005,19:40,1091.25,1091.25,1091.25,1091.25,20,0
03/22/2005,19:41,1091.25,1091.25,1091.25,1091.25,3,0
03/22/2005,19:43,1091.25,1091.25,1091.25,1091.25,25,0
03/22/2005,19:46,1091.50,1091.50,1091.50,1091.50,7,0
03/22/2005,19:47,1091.50,1091.50,1091.50,1091.50,7,0
03/22/2005,19:48,1091.50,1091.50,1091.50,1091.50,3,0
03/22/2005,19:49,1091.25,1091.50,1091.25,1091.50,2,1
03/22/2005,19:50,1091.50,1091.50,1091.50,1091.50,5,0
03/22/2005,19:52,1091.25,1091.25,1091.25,1091.25,0,1
03/22/2005,19:53,1091.25,1091.25,1091.25,1091.25,0,5
03/22/2005,19:54,1091.25,1091.25,1091.25,1091.25,0,10
03/22/2005,19:55,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,19:56,1091.25,1091.25,1091.25,1091.25,0,10
03/22/2005,19:57,1091.25,1091.25,1091.25,1091.25,0,4
03/22/2005,19:58,1091.50,1091.50,1091.50,1091.50,2,0
03/22/2005,19:59,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,20:02,1091.25,1091.25,1091.25,1091.25,0,2
03/22/2005,20:04,1091.25,1091.25,1091.25,1091.25,0,42
03/22/2005,20:05,1091.25,1091.25,1091.25,1091.25,0,13
03/22/2005,20:07,1091.25,1091.25,1091.25,1091.25,0,1
03/22/2005,20:08,1091.50,1091.50,1091.50,1091.50,2,0
03/22/2005,20:10,1091.50,1091.50,1091.50,1091.50,5,0
03/22/2005,20:14,1091.25,1091.25,1091.25,1091.25,0,135
03/22/2005,20:17,1091.50,1091.50,1091.50,1091.50,2,0
03/22/2005,20:19,1091.50,1091.50,1091.25,1091.50,34,1
03/22/2005,20:21,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,20:22,1091.50,1091.50,1091.50,1091.50,7,0
03/22/2005,20:23,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,20:26,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,20:28,1091.50,1091.50,1091.50,1091.50,4,0
03/22/2005,20:29,1091.25,1091.25,1091.25,1091.25,0,1
03/22/2005,20:30,1091.50,1091.50,1091.50,1091.50,15,0
03/22/2005,20:31,1091.50,1091.50,1091.50,1091.50,37,0
03/22/2005,20:32,1091.50,1091.50,1091.50,1091.50,13,0
03/22/2005,20:33,1091.50,1091.50,1091.50,1091.50,29,0
03/22/2005,20:34,1091.50,1091.50,1091.50,1091.50,16,0
03/22/2005,20:35,1091.50,1091.50,1091.25,1091.25,25,50
03/22/2005,20:36,1091.25,1091.25,1091.25,1091.25,0,75
03/22/2005,20:42,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,20:43,1091.25,1091.25,1091.25,1091.25,0,1
03/22/2005,20:44,1091.50,1091.50,1091.25,1091.25,1,20
03/22/2005,20:45,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,20:46,1091.50,1091.50,1091.50,1091.50,1,0
03/22/2005,20:47,1091.50,1091.50,1091.25,1091.25,1,1
03/22/2005,20:50,1091.50,1091.50,1091.50,1091.50,28,0
03/22/2005,20:51,1091.50,1091.50,1091.50,1091.50,12,0
03/22/2005,20:53,1091.75,1091.75,1091.75,1091.75,21,0
03/22/2005,20:54,1091.75,1092.00,1091.75,1092.00,4,0
03/22/2005,20:55,1091.75,1092.00,1091.75,1092.00,20,1
03/22/2005,20:56,1092.00,1092.00,1092.00,1092.00,1,0
03/22/2005,20:57,1092.00,1092.00,1092.00,1092.00,20,0
03/22/2005,20:58,1091.75,1092.25,1091.75,1092.25,97,40
03/22/2005,20:59,1092.25,1092.25,1092.25,1092.25,45,0
03/22/2005,21:00,1092.25,1092.25,1092.25,1092.25,3,0
03/22/2005,21:01,1092.25,1092.25,1092.25,1092.25,99,0
03/22/2005,21:02,1092.00,1092.00,1092.00,1092.00,0,12
03/22/2005,21:03,1092.00,1092.00,1092.00,1092.00,0,5
03/22/2005,21:06,1091.75,1091.75,1091.75,1091.75,0,1
03/22/2005,21:07,1091.75,1091.75,1091.75,1091.75,0,1
03/22/2005,21:12,1091.75,1092.00,1091.75,1092.00,11,1
03/22/2005,21:13,1092.00,1092.00,1092.00,1092.00,4,0
03/22/2005,21:18,1092.00,1092.00,1092.00,1092.00,5,0
03/22/2005,21:19,1092.00,1092.00,1092.00,1092.00,8,0
03/22/2005,21:20,1092.00,1092.00,1092.00,1092.00,1,0
03/22/2005,21:25,1091.75,1091.75,1091.75,1091.75,0,16
03/22/2005,21:26,1091.75,1091.75,1091.75,1091.75,0,1
03/22/2005,21:27,1092.00,1092.00,1092.00,1092.00,2,0
03/22/2005,21:29,1092.00,1092.00,1092.00,1092.00,1,0
03/22/2005,21:31,1092.00,1092.00,1092.00,1092.00,1,0
03/22/2005,21:34,1092.00,1092.00,1092.00,1092.00,10,0
03/22/2005,21:35,1091.75,1092.00,1091.75,1092.00,1,3
03/22/2005,21:40,1092.00,1092.00,1092.00,1092.00,1,0
03/22/2005,21:41,1092.00,1092.00,1092.00,1092.00,11,0
03/22/2005,21:48,1092.00,1092.00,1092.00,1092.00,3,0
03/22/2005,21:49,1091.75,1091.75,1091.75,1091.75,0,1
03/22/2005,21:50,1091.75,1091.75,1091.75,1091.75,0,1
03/22/2005,21:53,1091.75,1091.75,1091.75,1091.75,0,3
03/22/2005,21:54,1091.75,1091.75,1091.75,1091.75,0,16
03/22/2005,21:55,1091.75,1091.75,1091.75,1091.75,0,2
03/22/2005,21:56,1091.50,1091.50,1091.50,1091.50,0,8
03/22/2005,21:58,1091.50,1091.50,1091.50,1091.50,0,5
03/22/2005,22:00,1091.75,1091.75,1091.50,1091.50,4,16
03/22/2005,22:01,1091.50,1091.50,1091.50,1091.50,0,3
03/22/2005,22:02,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,22:06,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,22:08,1091.50,1091.50,1091.50,1091.50,0,1
03/22/2005,22:09,1091.50,1091.50,1091.50,1091.50,0,5
03/22/2005,22:10,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,22:11,1091.75,1091.75,1091.75,1091.75,11,0
03/22/2005,22:13,1091.75,1091.75,1091.75,1091.75,7,0
03/22/2005,22:15,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,22:16,1091.75,1091.75,1091.75,1091.75,4,0
03/22/2005,22:19,1091.75,1091.75,1091.75,1091.75,4,0
03/22/2005,22:21,1091.50,1091.50,1091.50,1091.50,0,3
03/22/2005,22:22,1091.50,1091.50,1091.50,1091.50,0,1
03/22/2005,22:24,1091.50,1091.50,1091.50,1091.50,0,1
03/22/2005,22:25,1091.50,1091.50,1091.50,1091.50,0,1
03/22/2005,22:26,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,22:27,1091.75,1091.75,1091.50,1091.50,2,5
03/22/2005,22:28,1091.50,1091.50,1091.50,1091.50,0,5
03/22/2005,22:29,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,22:35,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,22:39,1091.50,1091.50,1091.50,1091.50,0,28
03/22/2005,22:40,1091.50,1091.50,1091.50,1091.50,0,15
03/22/2005,22:41,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,22:42,1091.50,1091.50,1091.50,1091.50,0,1
03/22/2005,22:43,1091.50,1091.50,1091.50,1091.50,0,21
03/22/2005,22:44,1091.50,1091.50,1091.50,1091.50,0,18
03/22/2005,22:45,1091.50,1091.50,1091.50,1091.50,0,1
03/22/2005,22:46,1091.50,1091.50,1091.50,1091.50,0,3
03/22/2005,22:47,1091.50,1091.50,1091.50,1091.50,0,2
03/22/2005,22:48,1091.50,1091.50,1091.50,1091.50,0,5
03/22/2005,22:49,1091.25,1091.50,1091.25,1091.25,6,3
03/22/2005,22:52,1091.25,1091.25,1091.25,1091.25,0,2
03/22/2005,22:53,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,22:54,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,22:55,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,22:56,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,22:57,1091.75,1091.75,1091.75,1091.75,3,0
03/22/2005,23:03,1091.50,1091.50,1091.50,1091.50,0,16
03/22/2005,23:10,1091.50,1091.50,1091.50,1091.50,0,2
03/22/2005,23:15,1091.50,1091.50,1091.50,1091.50,0,1
03/22/2005,23:16,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,23:17,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,23:18,1091.75,1091.75,1091.75,1091.75,2,0
03/22/2005,23:21,1091.50,1091.50,1091.50,1091.50,0,4
03/22/2005,23:22,1091.50,1091.75,1091.50,1091.75,6,1
03/22/2005,23:24,1091.75,1091.75,1091.75,1091.75,3,0
03/22/2005,23:26,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,23:30,1091.50,1091.50,1091.50,1091.50,0,3
03/22/2005,23:33,1091.75,1091.75,1091.75,1091.75,8,0
03/22/2005,23:35,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,23:40,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,23:41,1091.75,1091.75,1091.75,1091.75,4,0
03/22/2005,23:45,1091.75,1091.75,1091.75,1091.75,1,0
03/22/2005,23:47,1092.00,1092.00,1092.00,1092.00,30,0
03/22/2005,23:48,1092.25,1092.25,1092.25,1092.25,1,0
03/22/2005,23:50,1092.00,1092.00,1092.00,1092.00,0,5
03/22/2005,23:52,1092.25,1092.25,1092.25,1092.25,21,0
03/22/2005,23:55,1092.00,1092.00,1092.00,1092.00,0,20
03/22/2005,23:57,1092.00,1092.00,1092.00,1092.00,0,1
03/22/2005,23:58,1091.75,1091.75,1091.75,1091.75,0,10
03/23/2005,00:00,1092.00,1092.00,1092.00,1092.00,6,0
03/23/2005,00:02,1091.75,1091.75,1091.75,1091.75,0,5
03/23/2005,00:06,1092.00,1092.00,1092.00,1092.00,1,0
03/23/2005,00:14,1092.00,1092.00,1092.00,1092.00,10,0
03/23/2005,00:15,1092.00,1092.00,1092.00,1092.00,13,0
03/23/2005,00:16,1092.00,1092.00,1092.00,1092.00,2,0
03/23/2005,00:17,1092.00,1092.00,1092.00,1092.00,3,0
03/23/2005,00:18,1092.00,1092.25,1092.00,1092.25,16,0
03/23/2005,00:19,1092.25,1092.25,1092.25,1092.25,2,0
03/23/2005,00:20,1092.25,1092.25,1092.00,1092.00,2,1
03/23/2005,00:22,1092.25,1092.25,1092.25,1092.25,25,0
03/23/2005,00:23,1092.25,1092.25,1092.25,1092.25,1,0
03/23/2005,00:25,1092.00,1092.00,1092.00,1092.00,0,7
03/23/2005,00:27,1092.00,1092.00,1091.75,1091.75,0,53
03/23/2005,00:28,1091.50,1091.75,1091.50,1091.75,15,1
03/23/2005,00:30,1091.75,1091.75,1091.75,1091.75,3,0
03/23/2005,00:34,1091.75,1091.75,1091.75,1091.75,20,0
03/23/2005,00:35,1091.75,1091.75,1091.75,1091.75,1,0
03/23/2005,00:39,1091.75,1091.75,1091.75,1091.75,1,0
03/23/2005,00:41,1091.75,1091.75,1091.50,1091.50,2,100
03/23/2005,00:42,1091.75,1092.00,1091.75,1092.00,29,0
03/23/2005,00:49,1092.00,1092.00,1092.00,1092.00,3,0
03/23/2005,00:50,1092.00,1092.00,1092.00,1092.00,13,0
03/23/2005,00:53,1092.00,1092.00,1092.00,1092.00,7,0
03/23/2005,01:00,1091.75,1091.75,1091.75,1091.75,0,1
03/23/2005,01:01,1092.00,1092.00,1092.00,1092.00,6,0
03/23/2005,01:02,1092.25,1092.25,1092.25,1092.25,3,0
03/23/2005,01:03,1092.25,1092.25,1092.25,1092.25,12,0
03/23/2005,01:04,1092.25,1092.25,1092.00,1092.00,10,3
03/23/2005,01:05,1092.25,1092.25,1092.25,1092.25,1,0
03/23/2005,01:06,1092.25,1092.50,1092.25,1092.50,2,0
03/23/2005,01:07,1092.50,1092.50,1092.50,1092.50,1,0
03/23/2005,01:09,1092.50,1092.50,1092.50,1092.50,1,0
03/23/2005,01:10,1092.50,1092.50,1092.50,1092.50,1,0
03/23/2005,01:11,1092.25,1092.25,1092.00,1092.00,0,8
03/23/2005,01:13,1092.25,1092.25,1092.25,1092.25,1,0
03/23/2005,01:14,1092.00,1092.00,1092.00,1092.00,0,5
03/23/2005,01:15,1092.25,1092.25,1092.25,1092.25,1,0
03/23/2005,01:17,1092.25,1092.25,1092.25,1092.25,9,0
03/23/2005,01:18,1092.25,1092.50,1092.00,1092.50,8,2
03/23/2005,01:19,1092.00,1092.00,1092.00,1092.00,0,5
03/23/2005,01:20,1092.25,1092.25,1092.25,1092.25,7,0
03/23/2005,01:23,1092.25,1092.25,1092.25,1092.25,16,0
03/23/2005,01:24,1092.50,1092.75,1092.50,1092.75,188,0
03/23/2005,01:25,1092.75,1092.75,1092.50,1092.50,168,11
03/23/2005,01:26,1092.75,1092.75,1092.75,1092.75,41,0
03/23/2005,01:27,1093.00,1093.00,1093.00,1093.00,2,0
03/23/2005,01:28,1092.75,1092.75,1092.75,1092.75,0,3
03/23/2005,01:29,1092.75,1092.75,1092.75,1092.75,0,5
03/23/2005,01:30,1093.00,1093.00,1093.00,1093.00,159,0
03/23/2005,01:31,1093.00,1093.25,1093.00,1093.00,97,15
03/23/2005,01:32,1093.00,1093.00,1093.00,1093.00,0,28
03/23/2005,01:33,1093.00,1093.00,1093.00,1093.00,0,11
03/23/2005,01:34,1093.25,1093.25,1093.25,1093.25,62,0
03/23/2005,01:35,1093.25,1093.25,1093.25,1093.25,2,0
03/23/2005,01:37,1093.25,1093.25,1093.00,1093.00,80,1
03/23/2005,01:38,1093.25,1093.25,1093.00,1093.00,28,35
03/23/2005,01:41,1093.25,1093.25,1093.25,1093.25,30,0
03/23/2005,01:42,1093.25,1093.25,1093.25,1093.25,50,0
03/23/2005,01:43,1093.25,1093.25,1093.25,1093.25,14,0
03/23/2005,01:44,1093.25,1093.25,1093.25,1093.25,21,0
03/23/2005,01:47,1093.25,1093.25,1093.25,1093.25,100,0
03/23/2005,01:49,1093.00,1093.00,1093.00,1093.00,0,25
03/23/2005,01:50,1093.25,1093.50,1093.25,1093.50,81,0
03/23/2005,01:51,1093.25,1093.25,1093.25,1093.25,0,11
03/23/2005,01:52,1093.25,1093.50,1093.25,1093.25,201,57
03/23/2005,01:53,1093.50,1093.75,1093.25,1093.50,208,10
03/23/2005,01:54,1093.50,1093.50,1093.50,1093.50,0,12
03/23/2005,01:55,1093.50,1093.50,1093.50,1093.50,0,3
03/23/2005,01:57,1093.75,1094.00,1093.50,1093.75,243,12
03/23/2005,01:58,1093.75,1093.75,1093.50,1093.75,35,2
03/23/2005,01:59,1093.75,1094.00,1093.75,1093.75,110,1
03/23/2005,02:00,1094.00,1094.00,1093.50,1093.75,8,56
03/23/2005,02:01,1093.75,1093.75,1093.50,1093.50,153,15
03/23/2005,02:02,1093.75,1093.75,1093.50,1093.75,64,5
03/23/2005,02:03,1093.75,1094.00,1093.50,1093.75,140,7
03/23/2005,02:04,1093.75,1094.25,1093.50,1094.00,217,112
03/23/2005,02:05,1094.00,1094.00,1093.75,1093.75,102,177
03/23/2005,02:06,1093.75,1094.00,1093.75,1093.75,1,236
03/23/2005,02:07,1093.75,1094.00,1093.50,1093.75,76,106
03/23/2005,02:08,1094.00,1094.00,1093.75,1094.00,12,4
03/23/2005,02:09,1094.00,1094.25,1094.00,1094.00,49,15
03/23/2005,02:10,1094.25,1094.50,1094.25,1094.50,199,4
03/23/2005,02:11,1094.50,1094.50,1094.25,1094.50,98,26
03/23/2005,02:12,1094.25,1094.75,1094.25,1094.50,348,152
03/23/2005,02:13,1094.50,1094.75,1094.50,1094.50,43,19
03/23/2005,02:14,1094.75,1094.75,1094.50,1094.50,279,110
03/23/2005,02:15,1094.75,1095.00,1094.75,1094.75,64,3
03/23/2005,02:16,1094.75,1094.75,1094.75,1094.75,0,197
03/23/2005,02:17,1094.75,1094.75,1094.50,1094.75,2,57
03/23/2005,02:18,1094.50,1094.50,1094.25,1094.25,20,115
03/23/2005,02:19,1094.50,1094.50,1094.50,1094.50,133,0
03/23/2005,02:20,1094.50,1094.50,1094.50,1094.50,5,0
03/23/2005,02:21,1094.75,1094.75,1094.50,1094.75,89,1
03/23/2005,02:22,1094.50,1094.75,1094.50,1094.75,133,6
03/23/2005,02:23,1094.75,1094.75,1094.75,1094.75,114,0
03/23/2005,02:24,1094.75,1094.75,1094.50,1094.75,131,25
03/23/2005,02:25,1094.75,1094.75,1094.75,1094.75,53,0
03/23/2005,02:26,1094.75,1094.75,1094.50,1094.50,37,11
03/23/2005,02:27,1094.75,1094.75,1094.75,1094.75,6,0
03/23/2005,02:28,1094.50,1094.75,1094.50,1094.50,1,125
03/23/2005,02:29,1094.50,1094.75,1094.25,1094.75,178,28
03/23/2005,02:30,1094.75,1094.75,1094.50,1094.50,1,106
03/23/2005,02:31,1094.75,1094.75,1094.75,1094.75,86,0
03/23/2005,02:32,1094.75,1095.00,1094.75,1094.75,15,13
03/23/2005,02:33,1094.75,1095.00,1094.75,1094.75,4,17
03/23/2005,02:34,1095.00,1095.00,1095.00,1095.00,1,0
03/23/2005,02:35,1094.75,1095.00,1094.75,1094.75,104,43
03/23/2005,02:36,1094.75,1095.00,1094.75,1095.00,5,1
03/23/2005,02:37,1094.75,1094.75,1094.75,1094.75,0,4
03/23/2005,02:38,1094.75,1094.75,1094.75,1094.75,0,9
03/23/2005,02:39,1095.00,1095.00,1095.00,1095.00,107,0
03/23/2005,02:40,1094.75,1094.75,1094.75,1094.75,0,5
03/23/2005,02:41,1095.00,1095.00,1095.00,1095.00,50,0
03/23/2005,02:42,1094.75,1095.00,1094.75,1095.00,5,6
03/23/2005,02:45,1094.75,1094.75,1094.75,1094.75,0,152
03/23/2005,02:46,1094.50,1094.50,1094.50,1094.50,0,15
03/23/2005,02:47,1094.50,1094.50,1094.50,1094.50,0,1
03/23/2005,02:48,1094.50,1094.50,1094.00,1094.25,2,409
03/23/2005,02:49,1094.00,1094.00,1093.75,1094.00,79,252
03/23/2005,02:50,1094.00,1094.00,1093.75,1094.00,10,5
03/23/2005,02:51,1094.00,1094.00,1093.75,1093.75,5,10
03/23/2005,02:53,1094.00,1094.00,1093.75,1093.75,1,8
03/23/2005,02:54,1093.75,1093.75,1093.75,1093.75,0,277
03/23/2005,02:55,1093.75,1094.00,1093.75,1094.00,2,39
03/23/2005,02:57,1094.00,1094.00,1094.00,1094.00,1,0
03/23/2005,02:58,1093.75,1094.00,1093.75,1093.75,2,95
03/23/2005,02:59,1093.75,1093.75,1093.75,1093.75,0,142
03/23/2005,03:00,1093.75,1093.75,1093.75,1093.75,0,28
03/23/2005,03:01,1093.75,1093.75,1093.75,1093.75,0,88
03/23/2005,03:02,1093.75,1093.75,1093.75,1093.75,0,11
03/23/2005,03:03,1093.75,1093.75,1093.75,1093.75,0,2
03/23/2005,03:04,1093.75,1094.25,1093.75,1094.00,101,82
03/23/2005,03:07,1094.00,1094.00,1094.00,1094.00,0,55
03/23/2005,03:08,1094.00,1094.00,1094.00,1094.00,0,20
03/23/2005,03:09,1094.00,1094.25,1094.00,1094.25,54,63
03/23/2005,03:10,1094.25,1094.25,1094.25,1094.25,2,0
03/23/2005,03:11,1094.25,1094.25,1094.25,1094.25,4,0
03/23/2005,03:12,1094.00,1094.50,1094.00,1094.50,175,1
03/23/2005,03:13,1094.50,1094.50,1094.50,1094.50,8,0
03/23/2005,03:15,1094.50,1094.50,1094.50,1094.50,3,0
03/23/2005,03:16,1094.50,1094.75,1094.50,1094.75,208,30
03/23/2005,03:17,1094.50,1094.50,1094.50,1094.50,0,13
03/23/2005,03:18,1094.50,1094.50,1094.50,1094.50,0,39
03/23/2005,03:19,1094.50,1094.50,1094.50,1094.50,0,3
03/23/2005,03:20,1094.50,1094.50,1094.25,1094.25,16,31
03/23/2005,03:21,1094.50,1094.50,1094.25,1094.25,35,1
03/23/2005,03:22,1094.25,1094.25,1094.00,1094.00,0,314
03/23/2005,03:23,1094.00,1094.00,1094.00,1094.00,0,30
03/23/2005,03:24,1094.00,1094.00,1094.00,1094.00,0,5
03/23/2005,03:25,1093.75,1093.75,1093.75,1093.75,0,8
03/23/2005,03:26,1093.75,1093.75,1093.75,1093.75,0,1
03/23/2005,03:27,1093.75,1093.75,1093.75,1093.75,0,68
03/23/2005,03:28,1093.75,1093.75,1093.50,1093.75,3,319
03/23/2005,03:29,1093.50,1093.50,1093.25,1093.25,0,205
03/23/2005,03:30,1093.25,1093.25,1092.75,1093.00,175,338
03/23/2005,03:31,1093.25,1093.25,1093.25,1093.25,31,0
03/23/2005,03:32,1093.25,1093.50,1093.25,1093.25,56,20
03/23/2005,03:33,1093.25,1093.25,1093.25,1093.25,0,5
03/23/2005,03:34,1093.50,1093.50,1093.50,1093.50,2,0
03/23/2005,03:35,1093.25,1093.75,1093.25,1093.75,74,5
03/23/2005,03:36,1093.75,1094.00,1093.75,1094.00,208,0
03/23/2005,03:37,1094.00,1094.25,1093.75,1093.75,58,5
03/23/2005,03:38,1093.75,1094.25,1093.75,1094.25,17,13
03/23/2005,03:39,1094.25,1094.25,1094.00,1094.00,5,1
03/23/2005,03:40,1094.25,1094.25,1094.25,1094.25,118,0
03/23/2005,03:41,1094.25,1094.25,1094.25,1094.25,37,0
03/23/2005,03:42,1094.00,1094.00,1094.00,1094.00,0,6
03/23/2005,03:43,1094.25,1094.25,1094.00,1094.00,2,73
03/23/2005,03:44,1094.00,1094.00,1094.00,1094.00,0,13
03/23/2005,03:45,1093.75,1093.75,1093.75,1093.75,0,5
03/23/2005,03:46,1094.00,1094.00,1094.00,1094.00,44,0
03/23/2005,03:47,1094.00,1094.00,1093.75,1094.00,75,218
03/23/2005,03:48,1094.00,1094.00,1094.00,1094.00,10,0
03/23/2005,03:49,1093.75,1093.75,1093.75,1093.75,0,6
03/23/2005,03:50,1093.75,1093.75,1093.75,1093.75,0,3
03/23/2005,03:51,1093.75,1093.75,1093.75,1093.75,0,10
03/23/2005,03:52,1093.75,1093.75,1093.75,1093.75,0,10
03/23/2005,03:53,1093.75,1093.75,1093.50,1093.50,0,17
03/23/2005,03:54,1093.50,1093.50,1093.25,1093.25,0,158
03/23/2005,03:55,1093.50,1093.50,1093.50,1093.50,44,0
03/23/2005,03:56,1093.50,1093.50,1093.50,1093.50,15,0
03/23/2005,03:57,1093.75,1093.75,1093.75,1093.75,51,0
03/23/2005,03:58,1093.50,1093.50,1093.50,1093.50,0,109
03/23/2005,03:59,1093.75,1093.75,1093.50,1093.50,10,3
03/23/2005,04:00,1093.50,1093.50,1093.50,1093.50,0,1
03/23/2005,04:01,1093.75,1093.75,1093.75,1093.75,25,0
03/23/2005,04:02,1093.50,1093.50,1093.00,1093.25,20,524
03/23/2005,04:03,1093.00,1093.00,1093.00,1093.00,0,24
03/23/2005,04:04,1093.25,1093.25,1093.25,1093.25,20,0
03/23/2005,04:05,1093.25,1093.25,1093.00,1093.25,4,6
03/23/2005,04:06,1093.25,1093.25,1093.25,1093.25,2,0
03/23/2005,04:07,1093.25,1093.25,1093.00,1093.00,1,56
03/23/2005,04:08,1093.00,1093.25,1093.00,1093.25,62,3
03/23/2005,04:09,1093.00,1093.00,1093.00,1093.00,0,145
03/23/2005,04:10,1093.00,1093.25,1092.75,1093.00,15,168
03/23/2005,04:11,1092.75,1092.75,1092.75,1092.75,0,216
03/23/2005,04:12,1092.75,1092.75,1092.50,1092.75,10,71
03/23/2005,04:13,1092.50,1092.75,1092.50,1092.50,8,110
03/23/2005,04:14,1092.50,1092.75,1092.50,1092.75,331,24
03/23/2005,04:15,1092.75,1092.75,1092.75,1092.75,57,0
03/23/2005,04:16,1092.75,1092.75,1092.75,1092.75,96,0
03/23/2005,04:17,1092.75,1092.75,1092.75,1092.75,2,0
03/23/2005,04:18,1092.75,1092.75,1092.75,1092.75,13,0
03/23/2005,04:19,1092.75,1092.75,1092.75,1092.75,19,0
03/23/2005,04:20,1092.75,1092.75,1092.75,1092.75,128,0
03/23/2005,04:21,1092.75,1093.00,1092.75,1093.00,154,0
03/23/2005,04:22,1093.00,1093.00,1092.75,1093.00,282,10
03/23/2005,04:23,1092.75,1092.75,1092.50,1092.50,0,344
03/23/2005,04:24,1092.75,1092.75,1092.75,1092.75,11,0
03/23/2005,04:25,1092.50,1092.50,1092.50,1092.50,0,39
03/23/2005,04:26,1092.75,1093.00,1092.50,1092.50,256,350
03/23/2005,04:27,1092.75,1092.75,1092.50,1092.50,2,15
03/23/2005,04:28,1092.50,1092.50,1092.25,1092.25,0,14
03/23/2005,04:29,1092.50,1092.50,1092.50,1092.50,281,0
03/23/2005,04:30,1092.50,1092.75,1092.50,1092.75,78,201
03/23/2005,04:31,1092.75,1092.75,1092.50,1092.75,5,32
03/23/2005,04:32,1092.50,1092.50,1092.50,1092.50,0,292
03/23/2005,04:34,1092.50,1092.50,1092.50,1092.50,0,31
03/23/2005,04:35,1092.50,1092.50,1092.50,1092.50,0,70
03/23/2005,04:36,1092.50,1092.50,1092.50,1092.50,0,50
03/23/2005,04:37,1092.50,1092.50,1092.50,1092.50,0,120
03/23/2005,04:38,1092.50,1092.50,1092.50,1092.50,0,319
03/23/2005,04:39,1092.50,1092.50,1092.25,1092.50,32,169
03/23/2005,04:40,1092.50,1092.75,1092.50,1092.50,105,159
03/23/2005,04:41,1092.50,1092.50,1092.50,1092.50,0,226
03/23/2005,04:42,1092.25,1092.50,1092.25,1092.50,140,2
03/23/2005,04:43,1092.50,1092.50,1092.50,1092.50,46,0
03/23/2005,04:44,1092.50,1092.50,1092.00,1092.25,11,61
03/23/2005,04:45,1092.25,1092.25,1092.25,1092.25,40,0
03/23/2005,04:46,1092.50,1092.50,1092.50,1092.50,2,0
03/23/2005,04:48,1092.50,1092.50,1092.50,1092.50,4,0
03/23/2005,04:49,1092.50,1092.50,1092.25,1092.25,14,3
03/23/2005,04:50,1092.50,1092.50,1092.25,1092.25,5,143
03/23/2005,04:51,1092.25,1092.25,1092.00,1092.25,2,42
03/23/2005,04:52,1092.25,1092.25,1092.25,1092.25,6,0
03/23/2005,04:54,1092.25,1092.25,1092.00,1092.00,4,2
03/23/2005,04:55,1092.25,1092.25,1092.00,1092.00,1,3
03/23/2005,04:57,1092.00,1092.00,1091.75,1091.75,0,208
03/23/2005,04:58,1091.75,1091.75,1091.25,1091.25,45,277
03/23/2005,04:59,1091.25,1091.50,1091.25,1091.50,28,3
03/23/2005,05:00,1091.50,1091.75,1091.50,1091.75,113,0
03/23/2005,05:01,1091.50,1091.75,1091.25,1091.50,40,189
03/23/2005,05:02,1091.50,1091.50,1091.50,1091.50,0,10
03/23/2005,05:03,1091.50,1091.50,1091.50,1091.50,0,61
03/23/2005,05:04,1091.50,1091.75,1091.50,1091.75,5,103
03/23/2005,05:05,1091.75,1091.75,1091.75,1091.75,66,0
03/23/2005,05:06,1091.75,1092.00,1091.75,1092.00,20,0
03/23/2005,05:07,1092.00,1092.00,1091.50,1091.75,3,33
03/23/2005,05:08,1091.75,1091.75,1091.50,1091.50,3,38
03/23/2005,05:09,1091.50,1091.50,1091.50,1091.50,0,32
03/23/2005,05:10,1091.25,1091.25,1091.25,1091.25,0,21
03/23/2005,05:11,1091.50,1091.50,1091.50,1091.50,24,0
03/23/2005,05:12,1091.75,1091.75,1091.50,1091.75,61,155
03/23/2005,05:13,1091.50,1091.75,1091.50,1091.50,1,167
03/23/2005,05:15,1091.50,1091.50,1091.25,1091.50,5,47
03/23/2005,05:17,1091.50,1091.75,1091.50,1091.75,51,0
03/23/2005,05:18,1091.50,1091.50,1091.50,1091.50,0,3
03/23/2005,05:19,1091.75,1091.75,1091.75,1091.75,143,0
03/23/2005,05:20,1092.00,1092.00,1091.75,1092.00,7,50
03/23/2005,05:21,1091.75,1091.75,1091.50,1091.50,0,160
03/23/2005,05:22,1091.50,1091.50,1091.25,1091.50,16,29
03/23/2005,05:24,1091.75,1091.75,1091.75,1091.75,1,0
03/23/2005,05:25,1091.75,1091.75,1091.75,1091.75,1,0
03/23/2005,05:26,1091.50,1091.50,1091.50,1091.50,0,47
03/23/2005,05:27,1091.50,1091.50,1091.50,1091.50,0,154
03/23/2005,05:28,1091.50,1091.50,1091.50,1091.50,0,1
03/23/2005,05:29,1091.50,1091.50,1091.50,1091.50,0,36
03/23/2005,05:30,1091.50,1091.75,1091.50,1091.75,3,9
03/23/2005,05:31,1091.50,1091.50,1091.50,1091.50,0,33
03/23/2005,05:32,1091.50,1091.50,1091.50,1091.50,0,16
03/23/2005,05:33,1091.75,1092.25,1091.75,1092.25,195,0
03/23/2005,05:34,1092.25,1092.25,1092.00,1092.00,1,4
03/23/2005,05:35,1092.25,1092.25,1092.25,1092.25,12,0
03/23/2005,05:36,1092.25,1092.50,1092.25,1092.50,155,4
03/23/2005,05:37,1092.25,1092.50,1092.25,1092.50,8,1
03/23/2005,05:38,1092.50,1092.75,1092.50,1092.50,117,7
03/23/2005,05:39,1092.75,1092.75,1092.75,1092.75,134,0
03/23/2005,05:40,1092.75,1093.00,1092.75,1093.00,6,0
03/23/2005,05:41,1092.75,1093.25,1092.75,1093.00,201,78
03/23/2005,05:42,1093.00,1093.50,1093.00,1093.50,127,91
03/23/2005,05:43,1093.50,1093.50,1093.25,1093.50,8,1
03/23/2005,05:44,1093.50,1094.00,1093.50,1093.75,159,57
03/23/2005,05:45,1094.00,1094.25,1093.75,1094.00,111,137
03/23/2005,05:46,1094.00,1094.00,1093.75,1093.75,12,59
03/23/2005,05:47,1093.75,1093.75,1093.50,1093.75,39,22
03/23/2005,05:48,1093.75,1093.75,1093.75,1093.75,105,0
03/23/2005,05:49,1093.75,1093.75,1093.75,1093.75,157,0
03/23/2005,05:50,1093.75,1093.75,1093.50,1093.50,1,8
03/23/2005,05:51,1093.50,1093.50,1093.50,1093.50,0,6
03/23/2005,05:52,1093.50,1093.50,1093.50,1093.50,0,15
03/23/2005,05:53,1093.50,1093.50,1093.50,1093.50,0,61
03/23/2005,05:54,1093.50,1093.50,1092.50,1092.75,10,366
03/23/2005,05:55,1092.75,1093.25,1092.75,1093.25,231,0
03/23/2005,05:56,1093.50,1093.75,1093.50,1093.75,90,0
03/23/2005,05:57,1093.75,1093.75,1093.50,1093.50,4,56
03/23/2005,05:58,1093.50,1093.50,1093.25,1093.50,2,64
03/23/2005,05:59,1093.50,1093.75,1093.50,1093.75,39,0
03/23/2005,06:00,1093.50,1093.50,1093.50,1093.50,0,61
03/23/2005,06:02,1093.25,1093.75,1093.25,1093.75,106,1
03/23/2005,06:03,1093.75,1093.75,1093.75,1093.75,42,0
03/23/2005,06:04,1094.00,1094.00,1093.75,1093.75,9,5
03/23/2005,06:05,1094.00,1094.00,1093.75,1094.00,37,50
03/23/2005,06:06,1093.75,1093.75,1093.75,1093.75,0,39
03/23/2005,06:07,1094.00,1094.25,1094.00,1094.00,72,45
03/23/2005,06:08,1094.00,1094.00,1093.75,1093.75,0,113
03/23/2005,06:09,1094.00,1094.00,1093.75,1094.00,56,5
03/23/2005,06:10,1094.00,1094.25,1094.00,1094.00,7,29
03/23/2005,06:11,1094.00,1094.00,1094.00,1094.00,0,12
03/23/2005,06:12,1094.00,1094.00,1093.50,1093.50,2,48
03/23/2005,06:13,1093.75,1093.75,1093.25,1093.25,12,119
03/23/2005,06:14,1093.50,1093.50,1093.50,1093.50,63,0
03/23/2005,06:15,1093.50,1093.50,1093.25,1093.25,42,16
03/23/2005,06:16,1093.50,1093.50,1093.50,1093.50,20,0
03/23/2005,06:17,1093.50,1093.50,1093.50,1093.50,1,0
03/23/2005,06:18,1093.50,1093.50,1093.50,1093.50,3,0
03/23/2005,06:19,1093.25,1093.25,1093.25,1093.25,0,1
03/23/2005,06:20,1093.25,1093.50,1093.25,1093.50,141,8
03/23/2005,06:21,1093.50,1093.75,1093.50,1093.75,86,0
03/23/2005,06:22,1093.75,1093.75,1093.50,1093.75,21,2
03/23/2005,06:23,1093.75,1093.75,1093.50,1093.50,93,264
03/23/2005,06:24,1093.50,1093.75,1093.50,1093.75,1,1
03/23/2005,06:25,1093.50,1093.75,1093.50,1093.50,5,8
03/23/2005,06:26,1093.75,1093.75,1093.75,1093.75,176,0
03/23/2005,06:27,1093.75,1094.00,1093.75,1094.00,246,0
03/23/2005,06:28,1094.00,1094.25,1093.75,1094.25,45,5
03/23/2005,06:29,1094.00,1094.25,1094.00,1094.00,2,71
03/23/2005,06:30,1094.00,1094.00,1094.00,1094.00,0,52
03/23/2005,06:33,1093.75,1093.75,1093.75,1093.75,0,49
03/23/2005,06:34,1093.75,1094.00,1093.50,1094.00,422,36
03/23/2005,06:35,1094.00,1094.00,1094.00,1094.00,209,0
03/23/2005,06:36,1093.75,1093.75,1093.75,1093.75,0,1
03/23/2005,06:37,1093.75,1093.75,1093.75,1093.75,0,19
03/23/2005,06:38,1094.00,1094.00,1094.00,1094.00,111,0
03/23/2005,06:39,1094.25,1094.25,1094.00,1094.00,1,20
03/23/2005,06:40,1094.25,1094.50,1094.25,1094.25,186,25
03/23/2005,06:41,1094.25,1094.25,1094.25,1094.25,0,78
03/23/2005,06:42,1094.25,1094.25,1094.25,1094.25,0,16
03/23/2005,06:43,1094.25,1094.25,1094.25,1094.25,0,9
03/23/2005,06:44,1094.25,1094.25,1094.25,1094.25,0,28
03/23/2005,06:45,1094.25,1094.50,1094.25,1094.50,33,2
03/23/2005,06:46,1094.50,1094.50,1094.50,1094.50,5,0
03/23/2005,06:47,1094.25,1094.25,1094.00,1094.00,2,180
03/23/2005,06:48,1094.00,1094.25,1094.00,1094.00,4,434
03/23/2005,06:49,1094.00,1094.25,1093.75,1094.25,21,125
03/23/2005,06:50,1094.25,1094.25,1094.25,1094.25,16,0
03/23/2005,06:51,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,06:52,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,06:53,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,06:54,1094.00,1094.00,1094.00,1094.00,0,2
03/23/2005,06:55,1094.00,1094.00,1094.00,1094.00,0,11
03/23/2005,06:56,1094.00,1094.25,1094.00,1094.25,6,3
03/23/2005,06:57,1094.25,1094.25,1094.25,1094.25,3,0
03/23/2005,06:58,1094.00,1094.00,1094.00,1094.00,0,312
03/23/2005,06:59,1094.00,1094.25,1094.00,1094.00,2,11
03/23/2005,07:00,1094.00,1094.00,1094.00,1094.00,0,4
03/23/2005,07:02,1094.25,1094.25,1094.00,1094.00,1,241
03/23/2005,07:03,1094.00,1094.00,1093.75,1093.75,0,35
03/23/2005,07:04,1093.75,1093.75,1093.50,1093.50,0,347
03/23/2005,07:05,1093.50,1093.50,1093.25,1093.50,34,144
03/23/2005,07:06,1093.50,1093.50,1093.25,1093.25,18,221
03/23/2005,07:07,1093.25,1093.25,1093.00,1093.00,2,168
03/23/2005,07:08,1093.00,1093.25,1093.00,1093.25,1,5
03/23/2005,07:09,1093.25,1093.25,1093.00,1093.00,2,203
03/23/2005,07:10,1093.00,1093.00,1092.75,1092.75,0,27
03/23/2005,07:11,1093.00,1093.25,1092.75,1092.75,82,115
03/23/2005,07:12,1092.75,1092.75,1092.75,1092.75,0,1
03/23/2005,07:13,1092.75,1093.00,1092.75,1092.75,2,192
03/23/2005,07:14,1092.75,1092.75,1092.75,1092.75,0,227
03/23/2005,07:15,1092.75,1093.00,1092.50,1093.00,181,66
03/23/2005,07:16,1092.75,1093.00,1092.75,1093.00,192,131
03/23/2005,07:17,1092.75,1093.00,1092.75,1093.00,10,8
03/23/2005,07:18,1092.75,1093.00,1092.75,1093.00,108,60
03/23/2005,07:19,1093.00,1093.50,1093.00,1093.25,529,71
03/23/2005,07:20,1093.50,1093.50,1093.25,1093.25,1,52
03/23/2005,07:21,1093.25,1093.75,1093.25,1093.50,240,276
03/23/2005,07:22,1093.50,1093.75,1093.50,1093.50,1,256
03/23/2005,07:23,1093.50,1093.50,1093.25,1093.50,33,49
03/23/2005,07:24,1093.50,1093.75,1093.25,1093.75,212,33
03/23/2005,07:25,1093.75,1093.75,1093.75,1093.75,205,0
03/23/2005,07:26,1093.75,1093.75,1093.75,1093.75,102,0
03/23/2005,07:27,1093.75,1093.75,1093.50,1093.75,90,1
03/23/2005,07:28,1093.75,1094.00,1093.50,1093.75,278,326
03/23/2005,07:29,1094.00,1094.00,1093.50,1093.75,192,232
03/23/2005,07:30,1093.50,1094.00,1093.25,1093.25,225,241
03/23/2005,07:31,1093.25,1094.00,1088.75,1089.00,2315,6125
03/23/2005,07:32,1089.00,1089.00,1087.25,1088.50,2191,2631
03/23/2005,07:33,1088.50,1089.00,1087.50,1088.50,805,2040
03/23/2005,07:34,1088.75,1089.00,1088.25,1089.00,1657,797
03/23/2005,07:35,1088.75,1089.25,1088.25,1088.75,629,672
03/23/2005,07:36,1088.50,1089.25,1088.25,1089.00,668,1008
03/23/2005,07:37,1089.00,1089.75,1088.75,1089.75,1092,254
03/23/2005,07:38,1089.75,1090.25,1089.50,1090.00,676,182
03/23/2005,07:39,1090.00,1090.50,1089.75,1090.25,538,441
03/23/2005,07:40,1090.25,1090.25,1089.75,1090.00,80,487
03/23/2005,07:41,1090.00,1090.00,1089.75,1090.00,59,329
03/23/2005,07:42,1090.00,1090.00,1089.75,1089.75,27,283
03/23/2005,07:43,1089.50,1089.50,1088.75,1089.00,388,2006
03/23/2005,07:44,1089.00,1089.25,1088.75,1089.00,92,881
03/23/2005,07:45,1089.00,1089.75,1089.00,1089.75,362,3
03/23/2005,07:46,1089.75,1089.75,1089.25,1089.25,316,377
03/23/2005,07:47,1089.25,1089.50,1089.25,1089.50,241,55
03/23/2005,07:48,1089.50,1089.75,1089.25,1089.50,113,157
03/23/2005,07:49,1089.50,1090.00,1089.50,1090.00,178,1
03/23/2005,07:50,1090.00,1090.00,1089.75,1090.00,59,72
03/23/2005,07:51,1090.00,1090.75,1090.00,1090.50,1322,39
03/23/2005,07:52,1090.50,1090.75,1090.50,1090.50,91,124
03/23/2005,07:53,1090.50,1091.00,1090.50,1091.00,817,28
03/23/2005,07:54,1091.00,1091.75,1090.75,1091.50,1305,470
03/23/2005,07:55,1091.50,1092.00,1091.50,1091.50,513,821
03/23/2005,07:56,1091.50,1091.75,1091.25,1091.50,235,246
03/23/2005,07:57,1091.50,1091.75,1091.25,1091.50,287,632
03/23/2005,07:58,1091.50,1091.50,1091.00,1091.25,90,213
03/23/2005,07:59,1091.25,1091.25,1091.00,1091.00,50,35
03/23/2005,08:00,1091.00,1091.25,1091.00,1091.00,29,13
03/23/2005,08:01,1091.00,1091.00,1090.75,1090.75,33,414
03/23/2005,08:02,1090.75,1091.00,1090.75,1090.75,4,137
03/23/2005,08:03,1090.75,1090.75,1090.25,1090.25,8,393
03/23/2005,08:04,1090.25,1090.75,1090.25,1090.75,163,21
03/23/2005,08:05,1090.75,1091.00,1090.75,1091.00,220,2
03/23/2005,08:06,1091.00,1091.50,1091.00,1091.50,310,10
03/23/2005,08:07,1091.50,1091.50,1091.00,1091.25,210,278
03/23/2005,08:08,1091.25,1091.25,1091.00,1091.00,297,361
03/23/2005,08:09,1091.25,1091.75,1091.25,1091.75,661,0
03/23/2005,08:10,1091.75,1091.75,1091.50,1091.75,431,50
03/23/2005,08:11,1091.75,1091.75,1091.50,1091.75,165,7
03/23/2005,08:12,1091.50,1092.00,1091.50,1091.50,132,313
03/23/2005,08:13,1091.50,1091.75,1091.25,1091.25,5,342
03/23/2005,08:14,1091.25,1091.50,1091.00,1091.50,233,5
03/23/2005,08:15,1091.50,1091.75,1091.25,1091.50,82,142
03/23/2005,08:16,1091.50,1091.75,1091.50,1091.75,71,105
03/23/2005,08:17,1091.50,1092.00,1091.50,1091.75,187,33
03/23/2005,08:18,1091.75,1092.00,1091.75,1091.75,68,116
03/23/2005,08:19,1092.00,1092.00,1091.50,1091.50,21,224
03/23/2005,08:20,1091.50,1091.50,1091.25,1091.50,17,4
03/23/2005,08:21,1091.50,1091.75,1091.50,1091.75,45,0
03/23/2005,08:22,1091.50,1092.00,1091.50,1091.75,201,164
03/23/2005,08:23,1091.75,1092.00,1091.75,1091.75,436,8
03/23/2005,08:24,1092.00,1092.25,1091.75,1092.00,304,139
03/23/2005,08:25,1092.25,1092.50,1092.00,1092.25,487,124
03/23/2005,08:26,1092.25,1092.50,1092.00,1092.25,266,912
03/23/2005,08:27,1092.25,1092.25,1092.00,1092.25,421,47
03/23/2005,08:28,1092.00,1092.50,1091.75,1091.75,584,513
03/23/2005,08:29,1091.75,1092.00,1091.75,1091.75,17,236
03/23/2005,08:30,1091.75,1092.25,1091.75,1092.25,913,536
03/23/2005,08:31,1092.25,1092.75,1092.00,1092.75,3077,1584
03/23/2005,08:32,1092.75,1093.50,1092.00,1093.25,3974,1845
03/23/2005,08:33,1093.25,1093.75,1093.00,1093.50,2690,1639
03/23/2005,08:34,1093.50,1093.75,1093.25,1093.50,1619,2029
03/23/2005,08:35,1093.50,1093.75,1093.00,1093.50,983,2220
03/23/2005,08:36,1093.25,1093.50,1092.50,1092.75,1161,2009
03/23/2005,08:37,1092.75,1093.00,1092.00,1092.25,1844,3669
03/23/2005,08:38,1092.00,1092.25,1091.25,1091.25,2107,4288
03/23/2005,08:39,1091.25,1092.00,1091.25,1091.50,790,2268
03/23/2005,08:40,1091.75,1091.75,1091.00,1091.50,2904,2067
03/23/2005,08:41,1091.50,1091.75,1091.00,1091.50,2727,3959
03/23/2005,08:42,1091.50,1093.00,1091.50,1092.75,4758,1635
03/23/2005,08:43,1093.00,1093.00,1092.25,1092.75,1764,1558
03/23/2005,08:44,1092.75,1093.50,1092.50,1093.00,1971,1855
03/23/2005,08:45,1093.25,1093.50,1092.25,1092.25,1719,1452
03/23/2005,08:46,1092.25,1092.50,1091.75,1092.00,697,1906
03/23/2005,08:47,1092.00,1092.00,1091.50,1091.75,895,994
03/23/2005,08:48,1092.00,1092.75,1091.75,1092.75,2462,760
03/23/2005,08:49,1092.75,1093.00,1091.75,1092.00,1558,2099
03/23/2005,08:50,1092.00,1092.75,1091.75,1092.75,1571,493
03/23/2005,08:51,1092.75,1093.25,1092.25,1092.75,2239,1268
03/23/2005,08:52,1092.50,1093.25,1092.50,1092.50,2090,1106
03/23/2005,08:53,1092.50,1092.75,1092.25,1092.50,785,841
03/23/2005,08:54,1092.50,1093.00,1092.00,1092.25,963,2120
03/23/2005,08:55,1092.50,1092.50,1092.00,1092.25,526,783
03/23/2005,08:56,1092.25,1092.75,1092.00,1092.25,1611,937
03/23/2005,08:57,1092.50,1092.50,1091.75,1091.75,166,854
03/23/2005,08:58,1091.75,1092.25,1091.75,1092.00,726,502
03/23/2005,08:59,1092.00,1092.25,1091.75,1092.00,474,346
03/23/2005,09:00,1091.75,1092.00,1091.25,1091.50,803,2757
03/23/2005,09:01,1091.25,1091.75,1091.00,1091.50,704,802
03/23/2005,09:02,1091.75,1091.75,1091.00,1091.25,1616,860
03/23/2005,09:03,1091.25,1093.00,1091.25,1092.50,4052,1973
03/23/2005,09:04,1092.50,1093.00,1092.25,1092.25,1439,1298
03/23/2005,09:05,1092.25,1092.50,1091.50,1092.25,805,1616
03/23/2005,09:06,1092.00,1092.50,1091.75,1092.25,1002,891
03/23/2005,09:07,1092.25,1092.75,1092.00,1092.50,1135,551
03/23/2005,09:08,1092.75,1093.25,1092.50,1093.00,1628,633
03/23/2005,09:09,1093.25,1093.75,1093.00,1093.50,3283,1131
03/23/2005,09:10,1093.50,1094.25,1093.25,1094.25,2669,2162
03/23/2005,09:11,1094.00,1094.75,1094.00,1094.50,4330,1949
03/23/2005,09:12,1094.50,1095.00,1094.25,1095.00,3761,2436
03/23/2005,09:13,1094.75,1095.25,1094.25,1094.25,3714,3631
03/23/2005,09:14,1094.25,1094.50,1093.75,1094.00,2089,2622
03/23/2005,09:15,1094.00,1094.25,1093.75,1094.00,992,2024
03/23/2005,09:16,1094.25,1094.25,1093.75,1094.25,967,649
03/23/2005,09:17,1094.00,1094.25,1093.75,1094.00,734,766
03/23/2005,09:18,1094.25,1094.25,1094.00,1094.25,162,272
03/23/2005,09:19,1094.25,1094.25,1093.75,1093.75,666,776
03/23/2005,09:20,1093.75,1094.00,1093.50,1093.75,822,564
03/23/2005,09:21,1093.75,1093.75,1093.25,1093.50,737,2920
03/23/2005,09:22,1093.25,1093.75,1093.00,1093.25,745,888
03/23/2005,09:23,1093.25,1093.50,1093.00,1093.25,1050,421
03/23/2005,09:24,1093.25,1093.25,1092.50,1092.50,66,2692
03/23/2005,09:25,1092.50,1092.75,1092.50,1092.75,765,195
03/23/2005,09:26,1092.75,1092.75,1092.25,1092.50,618,1367
03/23/2005,09:27,1092.50,1092.75,1091.75,1092.00,2357,3451
03/23/2005,09:28,1092.00,1092.00,1091.00,1091.50,3526,6531
03/23/2005,09:29,1091.50,1092.00,1091.25,1092.00,3000,2005
03/23/2005,09:30,1092.00,1092.75,1091.75,1092.50,3156,1393
03/23/2005,09:31,1092.50,1093.75,1092.25,1093.50,6818,4234
03/23/2005,09:32,1093.75,1093.75,1092.25,1092.75,1051,2799
03/23/2005,09:33,1093.00,1093.00,1091.25,1091.50,1407,4636
03/23/2005,09:34,1091.25,1092.25,1091.00,1092.00,2405,1408
03/23/2005,09:35,1092.25,1092.50,1091.75,1092.00,1467,901
03/23/2005,09:36,1092.25,1092.50,1092.00,1092.00,741,808
03/23/2005,09:37,1092.00,1092.00,1091.00,1091.25,520,2304
03/23/2005,09:38,1091.25,1091.75,1091.00,1091.50,1277,1576
03/23/2005,09:39,1091.50,1092.00,1091.25,1092.00,1243,413
03/23/2005,09:40,1092.00,1092.00,1091.25,1091.25,331,1158
03/23/2005,09:41,1091.50,1091.50,1091.00,1091.25,477,1096
03/23/2005,09:42,1091.50,1091.75,1091.00,1091.25,308,1781
03/23/2005,09:43,1091.25,1091.75,1091.00,1091.50,1141,243
03/23/2005,09:44,1091.50,1092.50,1091.50,1092.50,2907,790
03/23/2005,09:45,1092.50,1093.00,1092.25,1092.50,1688,1608
03/23/2005,09:46,1092.50,1092.75,1092.25,1092.25,770,1282
03/23/2005,09:47,1092.25,1092.50,1091.75,1092.25,751,1431
03/23/2005,09:48,1092.25,1092.25,1092.00,1092.00,442,1275
03/23/2005,09:49,1091.75,1092.00,1091.25,1091.50,561,2846
03/23/2005,09:50,1091.50,1091.75,1091.25,1091.25,1550,1207
03/23/2005,09:51,1091.25,1091.50,1091.00,1091.00,461,1505
03/23/2005,09:52,1091.00,1091.25,1090.25,1090.50,2345,6548
03/23/2005,09:53,1090.75,1091.50,1090.25,1091.50,2236,1287
03/23/2005,09:54,1091.50,1092.25,1091.25,1092.25,2226,153
03/23/2005,09:55,1092.25,1093.50,1092.25,1093.50,5848,1214
03/23/2005,09:56,1093.50,1093.50,1093.00,1093.00,447,2085
03/23/2005,09:57,1093.00,1093.75,1093.00,1093.50,2781,470
03/23/2005,09:58,1093.50,1093.75,1093.00,1093.50,2226,884
03/23/2005,09:59,1093.50,1094.75,1093.50,1094.25,7344,3923
03/23/2005,10:00,1094.25,1094.50,1094.00,1094.25,806,506
03/23/2005,10:01,1094.25,1094.25,1093.50,1093.75,740,1996
03/23/2005,10:02,1093.75,1094.25,1093.50,1094.00,724,978
03/23/2005,10:03,1093.75,1094.00,1093.25,1093.50,361,1248
03/23/2005,10:04,1093.50,1093.50,1093.00,1093.25,359,946
03/23/2005,10:05,1093.50,1093.50,1093.25,1093.25,208,73
03/23/2005,10:06,1093.50,1094.25,1093.50,1094.00,1434,579
03/23/2005,10:07,1094.00,1094.25,1093.75,1093.75,131,1191
03/23/2005,10:08,1093.75,1094.00,1093.50,1093.75,1002,764
03/23/2005,10:09,1093.75,1094.25,1093.50,1094.25,641,152
03/23/2005,10:10,1094.00,1095.50,1094.00,1095.50,6723,1241
03/23/2005,10:11,1095.50,1096.00,1095.00,1095.50,5916,2230
03/23/2005,10:12,1095.50,1096.25,1095.50,1096.00,3522,931
03/23/2005,10:13,1096.25,1096.25,1096.00,1096.00,885,2807
03/23/2005,10:14,1096.00,1096.25,1095.75,1096.00,485,1516
03/23/2005,10:15,1095.75,1096.00,1095.25,1095.25,296,2166
03/23/2005,10:16,1095.50,1095.75,1095.25,1095.50,1519,1083
03/23/2005,10:17,1095.50,1095.75,1095.00,1095.25,390,1190
03/23/2005,10:18,1095.00,1095.25,1095.00,1095.00,181,71
03/23/2005,10:19,1095.25,1095.75,1095.00,1095.75,1463,54
03/23/2005,10:20,1095.75,1096.00,1095.50,1095.50,916,549
03/23/2005,10:21,1095.50,1096.25,1095.50,1096.00,1413,126
03/23/2005,10:22,1096.25,1096.25,1095.75,1095.75,96,965
03/23/2005,10:23,1095.75,1096.00,1095.25,1095.50,556,1922
03/23/2005,10:24,1095.25,1095.50,1095.25,1095.25,413,360
03/23/2005,10:25,1095.50,1095.75,1094.75,1095.75,931,1290
03/23/2005,10:26,1095.50,1095.75,1095.50,1095.75,958,506
03/23/2005,10:27,1095.75,1096.00,1095.50,1095.50,53,713
03/23/2005,10:28,1095.50,1095.50,1095.00,1095.25,400,1041
03/23/2005,10:29,1095.25,1095.75,1095.00,1095.75,2469,485
03/23/2005,10:30,1095.75,1095.75,1095.50,1095.75,264,225
03/23/2005,10:31,1095.50,1095.75,1095.00,1095.00,86,1323
03/23/2005,10:32,1095.00,1095.50,1095.00,1095.00,640,716
03/23/2005,10:33,1095.25,1095.25,1094.50,1094.75,300,1648
03/23/2005,10:34,1094.75,1094.75,1094.50,1094.50,481,224
03/23/2005,10:35,1094.75,1094.75,1094.25,1094.25,689,1134
03/23/2005,10:36,1094.50,1095.00,1094.50,1095.00,1278,580
03/23/2005,10:37,1095.00,1095.25,1094.75,1095.25,855,93
03/23/2005,10:38,1095.00,1095.50,1094.75,1095.25,1175,514
03/23/2005,10:39,1095.25,1095.25,1094.75,1095.00,95,337
03/23/2005,10:40,1095.00,1095.00,1093.50,1093.75,416,3914
03/23/2005,10:41,1094.00,1094.25,1093.75,1094.25,783,193
03/23/2005,10:42,1094.25,1094.50,1094.00,1094.25,380,739
03/23/2005,10:43,1094.00,1094.25,1094.00,1094.25,315,156
03/23/2005,10:44,1094.25,1094.50,1094.25,1094.25,106,243
03/23/2005,10:45,1094.25,1094.50,1094.25,1094.50,70,81
03/23/2005,10:46,1094.25,1094.50,1094.00,1094.25,599,325
03/23/2005,10:47,1094.25,1094.50,1093.75,1094.25,366,780
03/23/2005,10:48,1094.25,1095.00,1094.00,1094.75,806,216
03/23/2005,10:49,1094.75,1094.75,1094.50,1094.50,267,187
03/23/2005,10:50,1094.50,1094.50,1094.25,1094.25,374,193
03/23/2005,10:51,1094.25,1094.50,1094.00,1094.25,322,691
03/23/2005,10:52,1094.25,1094.50,1093.75,1093.75,39,1147
03/23/2005,10:53,1093.75,1094.50,1093.75,1094.25,446,236
03/23/2005,10:54,1094.25,1094.50,1094.00,1094.00,15,403
03/23/2005,10:55,1094.00,1094.00,1092.75,1093.25,1036,4191
03/23/2005,10:56,1093.50,1093.50,1093.25,1093.50,558,434
03/23/2005,10:57,1093.25,1093.50,1093.00,1093.50,434,572
03/23/2005,10:58,1093.50,1093.75,1093.25,1093.25,592,180
03/23/2005,10:59,1093.50,1094.00,1093.50,1094.00,1334,696
03/23/2005,11:00,1094.00,1094.25,1093.75,1094.00,900,757
03/23/2005,11:01,1093.75,1094.75,1093.75,1094.75,1876,369
03/23/2005,11:02,1094.75,1094.75,1094.50,1094.75,438,382
03/23/2005,11:03,1094.75,1094.75,1094.00,1094.25,1138,1116
03/23/2005,11:04,1094.00,1094.50,1093.75,1094.25,794,782
03/23/2005,11:05,1094.50,1094.50,1094.00,1094.00,52,278
03/23/2005,11:06,1094.25,1095.00,1094.00,1094.50,1609,472
03/23/2005,11:07,1094.75,1094.75,1094.50,1094.75,63,167
03/23/2005,11:08,1094.75,1094.75,1094.00,1094.25,211,747
03/23/2005,11:09,1094.00,1094.50,1094.00,1094.50,548,587
03/23/2005,11:10,1094.50,1094.75,1094.25,1094.75,1539,67
03/23/2005,11:11,1094.75,1096.00,1094.75,1095.75,3935,832
03/23/2005,11:12,1096.00,1097.00,1095.75,1096.50,4693,1758
03/23/2005,11:13,1096.50,1097.50,1096.50,1097.00,2547,757
03/23/2005,11:14,1097.00,1097.00,1096.25,1096.50,314,2481
03/23/2005,11:15,1096.50,1096.75,1096.50,1096.75,1119,205
03/23/2005,11:16,1096.75,1096.75,1096.25,1096.25,317,684
03/23/2005,11:17,1096.50,1096.50,1096.00,1096.25,366,1003
03/23/2005,11:18,1096.25,1096.50,1096.25,1096.50,456,949
03/23/2005,11:19,1096.25,1096.50,1096.25,1096.25,31,152
03/23/2005,11:20,1096.25,1096.50,1096.00,1096.00,441,280
03/23/2005,11:21,1096.00,1096.25,1096.00,1096.00,722,35
03/23/2005,11:22,1096.00,1096.25,1095.75,1096.00,952,391
03/23/2005,11:23,1096.00,1096.25,1095.75,1096.00,87,441
03/23/2005,11:24,1096.00,1096.00,1095.75,1096.00,159,120
03/23/2005,11:25,1096.00,1096.25,1095.75,1096.00,361,31
03/23/2005,11:26,1096.25,1096.25,1095.75,1095.75,45,291
03/23/2005,11:27,1096.00,1096.00,1095.75,1095.75,387,16
03/23/2005,11:28,1095.75,1096.50,1095.75,1096.50,948,119
03/23/2005,11:29,1096.50,1096.50,1096.00,1096.00,356,390
03/23/2005,11:30,1096.25,1096.25,1095.75,1096.00,133,232
03/23/2005,11:31,1095.75,1096.25,1095.75,1096.00,224,241
03/23/2005,11:32,1096.00,1096.25,1095.75,1095.75,170,605
03/23/2005,11:33,1095.75,1096.00,1095.50,1095.50,122,610
03/23/2005,11:34,1095.50,1095.75,1095.25,1095.50,135,736
03/23/2005,11:35,1095.25,1095.75,1095.00,1095.50,686,823
03/23/2005,11:36,1095.75,1095.75,1095.50,1095.75,383,34
03/23/2005,11:37,1095.75,1096.00,1095.50,1095.50,48,473
03/23/2005,11:38,1095.50,1095.75,1095.50,1095.75,35,595
03/23/2005,11:39,1095.50,1096.00,1095.50,1096.00,726,86
03/23/2005,11:40,1095.75,1096.00,1095.75,1096.00,89,15
03/23/2005,11:41,1096.00,1096.00,1095.75,1096.00,52,24
03/23/2005,11:42,1096.00,1096.00,1095.75,1095.75,96,29
03/23/2005,11:43,1095.75,1095.75,1095.00,1095.25,110,936
03/23/2005,11:44,1095.00,1095.25,1095.00,1095.25,117,356
03/23/2005,11:45,1095.25,1095.25,1095.00,1095.25,245,13
03/23/2005,11:46,1095.00,1095.50,1095.00,1095.25,406,176
03/23/2005,11:47,1095.25,1095.50,1095.00,1095.50,230,50
03/23/2005,11:48,1095.25,1095.50,1095.25,1095.25,14,33
03/23/2005,11:49,1095.50,1095.50,1095.25,1095.25,35,78
03/23/2005,11:50,1095.25,1095.50,1095.25,1095.50,476,12
03/23/2005,11:51,1095.75,1095.75,1095.50,1095.75,69,15
03/23/2005,11:52,1095.50,1095.75,1095.50,1095.75,84,10
03/23/2005,11:53,1095.75,1095.75,1095.50,1095.75,245,14
03/23/2005,11:54,1095.75,1096.25,1095.75,1096.25,597,9
03/23/2005,11:55,1096.25,1096.75,1096.00,1096.75,1187,152
03/23/2005,11:56,1096.50,1096.75,1096.25,1096.25,29,859
03/23/2005,11:57,1096.00,1096.25,1096.00,1096.00,298,15
03/23/2005,11:58,1096.00,1096.25,1096.00,1096.00,28,67
03/23/2005,11:59,1096.00,1096.25,1095.75,1095.75,21,263
03/23/2005,12:00,1096.00,1096.25,1096.00,1096.00,389,47
03/23/2005,12:01,1096.00,1096.50,1096.00,1096.50,443,57
03/23/2005,12:02,1096.50,1097.00,1096.50,1096.75,1416,87
03/23/2005,12:03,1096.75,1097.00,1096.50,1096.50,520,459
03/23/2005,12:04,1096.25,1097.00,1096.25,1096.75,681,511
03/23/2005,12:05,1096.50,1096.75,1096.50,1096.75,20,195
03/23/2005,12:06,1096.50,1096.50,1096.25,1096.25,30,415
03/23/2005,12:07,1096.25,1096.75,1096.25,1096.75,702,20
03/23/2005,12:08,1096.50,1097.00,1096.50,1096.75,514,78
03/23/2005,12:09,1096.75,1097.00,1096.50,1096.50,160,458
03/23/2005,12:10,1096.75,1096.75,1096.25,1096.25,25,411
03/23/2005,12:11,1096.50,1096.50,1095.75,1095.75,52,2037
03/23/2005,12:12,1095.75,1096.00,1095.25,1095.25,270,1424
03/23/2005,12:13,1095.25,1095.50,1095.25,1095.50,449,92
03/23/2005,12:14,1095.50,1096.00,1095.50,1096.00,1025,538
03/23/2005,12:15,1096.00,1096.00,1095.75,1095.75,471,100
03/23/2005,12:16,1096.00,1096.25,1095.75,1095.75,582,691
03/23/2005,12:17,1095.75,1095.75,1095.50,1095.50,46,270
03/23/2005,12:18,1095.50,1096.00,1095.50,1095.75,303,694
03/23/2005,12:19,1095.50,1095.75,1095.50,1095.75,256,127
03/23/2005,12:20,1095.75,1095.75,1095.50,1095.75,74,67
03/23/2005,12:21,1095.75,1095.75,1095.50,1095.75,22,6
03/23/2005,12:22,1095.50,1095.75,1095.50,1095.50,26,580
03/23/2005,12:23,1095.50,1095.75,1095.25,1095.25,38,287
03/23/2005,12:24,1095.25,1095.75,1095.25,1095.50,487,638
03/23/2005,12:25,1095.50,1095.75,1095.25,1095.50,179,384
03/23/2005,12:26,1095.50,1095.75,1095.50,1095.50,30,375
03/23/2005,12:27,1095.50,1095.50,1095.00,1095.25,321,831
03/23/2005,12:28,1095.50,1095.50,1095.25,1095.25,106,116
03/23/2005,12:29,1095.25,1095.50,1095.25,1095.25,71,224
03/23/2005,12:30,1095.25,1095.25,1094.75,1095.00,422,900
03/23/2005,12:31,1095.00,1095.50,1095.00,1095.50,256,165
03/23/2005,12:32,1095.50,1095.50,1095.25,1095.25,31,36
03/23/2005,12:33,1095.50,1095.75,1095.25,1095.75,485,65
03/23/2005,12:34,1095.75,1096.00,1095.00,1095.25,378,1005
03/23/2005,12:35,1095.00,1095.75,1095.00,1095.50,273,44
03/23/2005,12:36,1095.50,1095.75,1095.50,1095.75,5,60
03/23/2005,12:37,1095.50,1095.75,1095.50,1095.75,71,86
03/23/2005,12:38,1095.50,1095.75,1095.50,1095.50,7,833
03/23/2005,12:39,1095.50,1095.75,1095.50,1095.50,82,377
03/23/2005,12:40,1095.50,1096.00,1095.50,1096.00,980,61
03/23/2005,12:41,1095.75,1096.25,1095.75,1096.00,662,196
03/23/2005,12:42,1096.25,1096.25,1096.00,1096.00,6,189
03/23/2005,12:43,1096.00,1096.00,1095.75,1095.75,204,104
03/23/2005,12:44,1095.75,1096.00,1095.75,1096.00,381,11
03/23/2005,12:45,1096.00,1096.25,1096.00,1096.00,85,209
03/23/2005,12:46,1096.25,1096.50,1096.00,1096.25,481,54
03/23/2005,12:47,1096.50,1096.50,1096.25,1096.50,54,25
03/23/2005,12:48,1096.50,1097.50,1096.25,1097.50,3968,808
03/23/2005,12:49,1097.50,1098.00,1097.25,1097.75,3517,1227
03/23/2005,12:50,1097.50,1097.75,1096.50,1096.75,367,1938
03/23/2005,12:51,1096.50,1097.25,1096.50,1096.75,999,496
03/23/2005,12:52,1097.00,1097.00,1096.50,1096.50,78,962
03/23/2005,12:53,1096.50,1096.75,1096.00,1096.25,550,1087
03/23/2005,12:54,1096.25,1096.75,1096.25,1096.50,244,299
03/23/2005,12:55,1096.25,1096.75,1096.25,1096.75,340,49
03/23/2005,12:56,1096.50,1096.75,1096.50,1096.75,31,48
03/23/2005,12:57,1096.50,1097.00,1096.50,1097.00,270,321
03/23/2005,12:58,1097.00,1097.00,1096.75,1096.75,31,326
03/23/2005,12:59,1096.75,1097.00,1096.50,1096.75,177,219
03/23/2005,13:00,1097.00,1097.50,1097.00,1097.25,1430,278
03/23/2005,13:01,1097.50,1098.00,1097.25,1097.50,1942,607
03/23/2005,13:02,1097.75,1098.25,1097.50,1098.00,2537,1245
03/23/2005,13:03,1098.00,1098.50,1098.00,1098.50,1489,1603
03/23/2005,13:04,1098.25,1098.50,1098.00,1098.00,359,1127
03/23/2005,13:05,1098.00,1098.25,1097.00,1097.00,92,2477
03/23/2005,13:06,1097.25,1097.50,1097.00,1097.25,416,90
03/23/2005,13:07,1097.50,1098.00,1097.25,1097.50,848,630
03/23/2005,13:08,1097.75,1098.50,1097.50,1098.00,2536,688
03/23/2005,13:09,1098.00,1098.25,1097.75,1098.25,637,155
03/23/2005,13:10,1098.00,1098.50,1098.00,1098.25,928,312
03/23/2005,13:11,1098.00,1098.25,1098.00,1098.00,76,530
03/23/2005,13:12,1098.00,1098.75,1098.00,1098.25,895,559
03/23/2005,13:13,1098.50,1098.50,1097.75,1097.75,863,746
03/23/2005,13:14,1098.00,1098.25,1097.00,1097.00,1254,2521
03/23/2005,13:15,1097.00,1097.25,1096.50,1097.25,998,1371
03/23/2005,13:16,1097.00,1097.50,1097.00,1097.50,783,333
03/23/2005,13:17,1097.50,1097.75,1097.25,1097.25,632,1296
03/23/2005,13:18,1097.25,1097.25,1097.00,1097.25,188,76
03/23/2005,13:19,1097.25,1097.50,1096.75,1097.50,961,933
03/23/2005,13:20,1097.50,1097.50,1097.25,1097.25,175,438
03/23/2005,13:21,1097.50,1097.50,1097.00,1097.50,284,267
03/23/2005,13:22,1097.25,1097.50,1097.25,1097.50,194,18
03/23/2005,13:23,1097.50,1097.50,1097.00,1097.50,754,458
03/23/2005,13:24,1097.50,1097.75,1097.25,1097.25,29,373
03/23/2005,13:25,1097.25,1098.00,1097.25,1098.00,1437,231
03/23/2005,13:26,1098.00,1098.00,1097.25,1097.50,116,602
03/23/2005,13:27,1097.25,1097.75,1097.25,1097.75,364,33
03/23/2005,13:28,1097.75,1098.00,1097.50,1097.75,233,368
03/23/2005,13:29,1097.75,1098.00,1097.50,1098.00,308,328
03/23/2005,13:30,1097.75,1098.50,1097.75,1098.25,594,369
03/23/2005,13:31,1098.00,1098.25,1097.50,1097.50,230,777
03/23/2005,13:32,1097.50,1098.00,1097.50,1097.75,226,282
03/23/2005,13:33,1097.75,1097.75,1097.25,1097.25,234,422
03/23/2005,13:34,1097.25,1098.00,1097.25,1097.25,264,590
03/23/2005,13:35,1097.25,1097.25,1096.75,1096.75,274,1304
03/23/2005,13:36,1096.75,1096.75,1096.00,1096.50,1544,3856
03/23/2005,13:37,1096.75,1096.75,1095.25,1095.50,1923,4161
03/23/2005,13:38,1095.50,1096.00,1095.25,1095.75,1480,1544
03/23/2005,13:39,1095.50,1095.75,1095.25,1095.75,348,841
03/23/2005,13:40,1095.50,1096.00,1095.50,1095.75,406,203
03/23/2005,13:41,1095.75,1096.00,1095.50,1095.75,360,974
03/23/2005,13:42,1096.00,1096.25,1095.75,1096.00,912,361
03/23/2005,13:43,1096.00,1096.25,1095.75,1096.25,419,12
03/23/2005,13:44,1096.00,1096.75,1096.00,1096.50,1565,253
03/23/2005,13:45,1096.25,1096.50,1095.75,1096.00,418,1297
03/23/2005,13:46,1095.75,1096.00,1095.25,1095.50,395,1811
03/23/2005,13:47,1095.50,1096.25,1095.25,1095.75,623,185
03/23/2005,13:48,1096.00,1096.00,1095.50,1095.50,472,370
03/23/2005,13:49,1095.75,1096.00,1095.50,1096.00,400,216
03/23/2005,13:50,1096.00,1096.25,1095.75,1096.00,544,397
03/23/2005,13:51,1096.00,1096.25,1095.75,1096.00,124,572
03/23/2005,13:52,1095.75,1096.00,1095.25,1095.50,135,1978
03/23/2005,13:53,1095.50,1095.75,1095.25,1095.50,491,301
03/23/2005,13:54,1095.50,1096.00,1095.25,1095.75,530,663
03/23/2005,13:55,1095.50,1095.75,1095.00,1095.75,1278,1289
03/23/2005,13:56,1095.75,1096.25,1095.75,1096.00,785,410
03/23/2005,13:57,1096.00,1096.25,1095.50,1095.75,30,690
03/23/2005,13:58,1095.50,1095.75,1095.00,1095.00,93,627
03/23/2005,13:59,1095.25,1095.75,1095.00,1095.50,999,930
03/23/2005,14:00,1095.50,1095.75,1095.50,1095.75,469,70
03/23/2005,14:01,1095.75,1095.75,1095.25,1095.75,386,296
03/23/2005,14:02,1095.75,1096.00,1095.50,1095.75,156,257
03/23/2005,14:03,1095.50,1095.75,1095.25,1095.25,31,749
03/23/2005,14:04,1095.25,1095.50,1095.00,1095.50,335,631
03/23/2005,14:05,1095.50,1095.50,1095.25,1095.50,170,287
03/23/2005,14:06,1095.50,1095.50,1094.50,1094.50,198,2997
03/23/2005,14:07,1094.50,1094.75,1093.75,1094.00,1699,4736
03/23/2005,14:08,1094.00,1094.25,1093.75,1094.25,1358,306
03/23/2005,14:09,1094.25,1094.50,1094.00,1094.25,1202,1475
03/23/2005,14:10,1094.25,1094.75,1094.00,1094.50,3053,564
03/23/2005,14:11,1094.50,1095.00,1094.25,1095.00,1552,900
03/23/2005,14:12,1095.00,1095.25,1094.75,1095.00,693,448
03/23/2005,14:13,1095.00,1096.25,1095.00,1096.25,4393,500
03/23/2005,14:14,1096.25,1096.75,1096.00,1096.00,1156,1755
03/23/2005,14:15,1096.00,1096.25,1095.50,1095.75,935,1378
03/23/2005,14:16,1095.75,1095.75,1095.25,1095.50,456,672
03/23/2005,14:17,1095.50,1095.50,1095.25,1095.25,326,160
03/23/2005,14:18,1095.50,1095.50,1095.25,1095.50,46,63
03/23/2005,14:19,1095.50,1095.50,1095.25,1095.50,293,57
03/23/2005,14:20,1095.50,1095.75,1095.25,1095.50,980,318
03/23/2005,14:21,1095.25,1095.75,1095.25,1095.50,315,356
03/23/2005,14:22,1095.25,1095.75,1095.25,1095.50,586,386
03/23/2005,14:23,1095.50,1095.50,1095.25,1095.50,337,30
03/23/2005,14:24,1095.50,1095.75,1095.25,1095.50,91,533
03/23/2005,14:25,1095.50,1095.50,1094.75,1095.00,767,2089
03/23/2005,14:26,1095.25,1095.25,1094.50,1094.75,1042,1305
03/23/2005,14:27,1094.75,1095.25,1094.50,1094.75,297,751
03/23/2005,14:28,1095.00,1095.75,1094.75,1095.75,1222,69
03/23/2005,14:29,1095.75,1096.75,1095.25,1096.75,4700,798
03/23/2005,14:30,1097.00,1097.25,1096.50,1096.50,1513,948
03/23/2005,14:31,1096.50,1096.75,1096.25,1096.50,722,373
03/23/2005,14:32,1096.50,1096.50,1095.75,1095.75,427,1625
03/23/2005,14:33,1095.75,1096.00,1095.75,1096.00,287,83
03/23/2005,14:34,1095.75,1096.50,1095.75,1096.25,1023,30
03/23/2005,14:35,1096.50,1096.50,1096.25,1096.25,1252,1200
03/23/2005,14:36,1096.25,1096.25,1095.50,1095.50,76,1302
03/23/2005,14:37,1095.50,1095.75,1095.50,1095.75,234,123
03/23/2005,14:38,1095.75,1095.75,1095.50,1095.50,399,40
03/23/2005,14:39,1095.75,1095.75,1095.50,1095.75,94,55
03/23/2005,14:40,1095.50,1095.75,1095.25,1095.50,312,363
03/23/2005,14:41,1095.50,1096.50,1095.50,1096.50,2128,1349
03/23/2005,14:42,1096.50,1096.50,1095.75,1096.00,639,708
03/23/2005,14:43,1095.75,1096.50,1095.75,1096.00,456,399
03/23/2005,14:44,1096.25,1096.50,1096.00,1096.25,311,36
03/23/2005,14:45,1096.25,1096.75,1096.25,1096.50,1101,546
03/23/2005,14:46,1096.25,1097.25,1096.25,1096.75,1864,657
03/23/2005,14:47,1096.75,1097.00,1096.50,1096.75,58,492
03/23/2005,14:48,1096.75,1096.75,1096.25,1096.50,48,831
03/23/2005,14:49,1096.25,1096.50,1096.25,1096.50,1023,24
03/23/2005,14:50,1096.25,1096.50,1096.00,1096.25,377,746
03/23/2005,14:51,1096.25,1096.25,1095.75,1096.25,632,622
03/23/2005,14:52,1096.25,1096.50,1095.75,1096.00,292,945
03/23/2005,14:53,1096.00,1096.00,1095.50,1095.50,60,1177
03/23/2005,14:54,1095.75,1095.75,1095.00,1095.25,129,1823
03/23/2005,14:55,1095.25,1095.75,1095.00,1095.00,2062,2644
03/23/2005,14:56,1095.25,1095.25,1094.75,1095.25,1571,2343
03/23/2005,14:57,1095.00,1095.25,1094.75,1095.00,478,2137
03/23/2005,14:58,1095.00,1095.25,1094.25,1094.50,548,1915
03/23/2005,14:59,1094.25,1094.75,1093.75,1094.25,1202,4209
03/23/2005,15:00,1094.25,1094.25,1093.25,1093.75,1461,7525
03/23/2005,15:01,1093.50,1093.75,1092.75,1093.25,4853,5435
03/23/2005,15:02,1093.00,1093.50,1093.00,1093.25,1442,2100
03/23/2005,15:03,1093.50,1093.50,1093.00,1093.50,603,1449
03/23/2005,15:04,1093.25,1093.50,1093.00,1093.25,925,1769
03/23/2005,15:05,1093.50,1094.00,1093.25,1093.75,1674,879
03/23/2005,15:06,1093.75,1093.75,1093.50,1093.50,226,227
03/23/2005,15:07,1093.50,1093.75,1093.50,1093.50,349,332
03/23/2005,15:08,1093.50,1093.75,1093.25,1093.25,636,2447
03/23/2005,15:09,1093.25,1093.50,1093.25,1093.25,792,104
03/23/2005,15:10,1093.25,1094.00,1093.25,1094.00,1191,82
03/23/2005,15:11,1093.75,1094.00,1093.50,1093.50,178,699
03/23/2005,15:12,1093.50,1093.75,1093.25,1093.75,452,1579
03/23/2005,15:13,1093.50,1093.50,1093.25,1093.50,503,158
03/23/2005,15:14,1093.50,1093.75,1093.25,1093.50,1328,460
03/23/2005,15:15,1093.25,1093.50,1092.75,1092.75,1781,2915
03/23/2005,15:16,1093.00,1093.00,1093.00,1093.00,5,0
03/23/2005,15:31,1093.25,1093.50,1093.00,1093.00,49,247
03/23/2005,15:32,1093.25,1093.50,1093.25,1093.50,19,0
03/23/2005,15:33,1093.25,1093.25,1093.25,1093.25,0,85
03/23/2005,15:34,1093.25,1093.25,1093.25,1093.25,0,39
03/23/2005,15:35,1093.50,1093.50,1093.50,1093.50,55,0
03/23/2005,15:36,1093.25,1093.25,1093.25,1093.25,0,6
03/23/2005,15:37,1093.25,1093.25,1093.25,1093.25,0,50
03/23/2005,15:38,1093.00,1093.25,1093.00,1093.25,114,1
03/23/2005,15:39,1093.00,1093.25,1093.00,1093.25,85,69
03/23/2005,15:41,1093.25,1093.50,1093.25,1093.50,26,0
03/23/2005,15:42,1093.25,1093.25,1093.25,1093.25,0,4
03/23/2005,15:43,1093.25,1093.25,1093.25,1093.25,0,34
03/23/2005,15:44,1093.50,1093.50,1093.25,1093.25,16,10
03/23/2005,15:45,1093.25,1093.50,1093.25,1093.25,2,9
03/23/2005,15:46,1093.00,1093.50,1093.00,1093.25,29,11
03/23/2005,15:47,1093.25,1093.25,1093.25,1093.25,0,26
03/23/2005,15:48,1093.25,1093.25,1093.00,1093.00,0,5
03/23/2005,15:49,1093.25,1093.25,1093.25,1093.25,3,0
03/23/2005,15:50,1093.25,1093.25,1093.25,1093.25,1,0
03/23/2005,15:51,1093.25,1093.50,1093.25,1093.50,6,0
03/23/2005,15:52,1093.25,1093.25,1093.25,1093.25,0,1
03/23/2005,15:53,1093.50,1093.50,1093.25,1093.25,2,1
03/23/2005,15:54,1093.25,1093.25,1093.25,1093.25,0,50
03/23/2005,15:55,1093.50,1093.50,1093.50,1093.50,1,0
03/23/2005,15:57,1093.50,1093.50,1093.50,1093.50,1,0
03/23/2005,15:58,1093.50,1093.50,1093.50,1093.50,6,0
03/23/2005,15:59,1093.25,1093.25,1093.25,1093.25,0,2
03/23/2005,16:00,1093.25,1093.25,1093.00,1093.00,0,90
03/23/2005,17:01,1093.50,1093.75,1093.50,1093.75,60,0
03/23/2005,17:02,1093.50,1093.50,1093.50,1093.50,0,4
03/23/2005,17:03,1093.50,1093.50,1093.50,1093.50,0,2
03/23/2005,17:06,1093.50,1093.50,1093.50,1093.50,0,1
03/23/2005,17:15,1093.75,1093.75,1093.75,1093.75,1,0
03/23/2005,17:19,1093.75,1093.75,1093.75,1093.75,1,0
03/23/2005,17:20,1093.75,1093.75,1093.75,1093.75,2,0
03/23/2005,17:21,1093.50,1093.50,1093.50,1093.50,0,1
03/23/2005,17:22,1093.75,1093.75,1093.75,1093.75,2,0
03/23/2005,17:23,1093.50,1093.50,1093.50,1093.50,0,35
03/23/2005,17:25,1093.50,1093.50,1093.50,1093.50,0,3
03/23/2005,17:27,1093.75,1093.75,1093.75,1093.75,5,0
03/23/2005,17:31,1093.75,1093.75,1093.75,1093.75,6,0
03/23/2005,17:34,1093.75,1093.75,1093.75,1093.75,21,0
03/23/2005,17:35,1093.75,1093.75,1093.75,1093.75,51,0
03/23/2005,17:36,1093.75,1093.75,1093.75,1093.75,2,0
03/23/2005,17:37,1093.75,1093.75,1093.75,1093.75,2,0
03/23/2005,17:38,1093.75,1093.75,1093.75,1093.75,5,0
03/23/2005,17:42,1093.75,1094.00,1093.75,1094.00,11,0
03/23/2005,17:43,1093.75,1093.75,1093.75,1093.75,0,5
03/23/2005,17:44,1093.75,1093.75,1093.75,1093.75,0,2
03/23/2005,17:50,1093.50,1093.50,1093.50,1093.50,0,80
03/23/2005,17:55,1093.50,1093.50,1093.50,1093.50,0,1
03/23/2005,17:58,1093.50,1093.50,1093.50,1093.50,0,10
03/23/2005,17:59,1093.50,1093.50,1093.50,1093.50,0,5
03/23/2005,18:00,1093.50,1093.50,1093.50,1093.50,0,4
03/23/2005,18:02,1093.50,1093.50,1093.50,1093.50,0,2
03/23/2005,18:03,1093.75,1093.75,1093.50,1093.75,7,1
03/23/2005,18:05,1093.50,1093.50,1093.50,1093.50,0,1
03/23/2005,18:06,1093.75,1093.75,1093.50,1093.75,21,1
03/23/2005,18:08,1093.75,1093.75,1093.75,1093.75,46,0
03/23/2005,18:10,1094.00,1094.00,1094.00,1094.00,11,0
03/23/2005,18:11,1094.00,1094.00,1094.00,1094.00,1,0
03/23/2005,18:12,1094.00,1094.00,1094.00,1094.00,3,0
03/23/2005,18:14,1093.75,1093.75,1093.75,1093.75,0,1
03/23/2005,18:19,1094.00,1094.00,1094.00,1094.00,25,0
03/23/2005,18:21,1094.00,1094.00,1094.00,1094.00,1,0
03/23/2005,18:22,1094.00,1094.00,1094.00,1094.00,1,0
03/23/2005,18:24,1094.00,1094.00,1094.00,1094.00,15,0
03/23/2005,18:25,1094.25,1094.25,1094.25,1094.25,6,0
03/23/2005,18:26,1094.00,1094.00,1094.00,1094.00,0,1
03/23/2005,18:27,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,18:29,1094.25,1094.25,1094.25,1094.25,6,0
03/23/2005,18:30,1094.00,1094.00,1094.00,1094.00,0,3
03/23/2005,18:31,1094.25,1094.25,1094.25,1094.25,6,0
03/23/2005,18:32,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,18:33,1094.00,1094.00,1094.00,1094.00,0,17
03/23/2005,18:34,1094.00,1094.00,1094.00,1094.00,0,16
03/23/2005,18:35,1094.00,1094.00,1094.00,1094.00,0,29
03/23/2005,18:36,1094.25,1094.25,1094.25,1094.25,5,0
03/23/2005,18:37,1094.25,1094.25,1094.25,1094.25,10,0
03/23/2005,18:38,1094.00,1094.50,1094.00,1094.25,77,6
03/23/2005,18:39,1094.50,1094.50,1094.25,1094.25,2,33
03/23/2005,18:40,1094.25,1094.25,1094.00,1094.00,0,3
03/23/2005,18:42,1094.25,1094.25,1094.25,1094.25,5,0
03/23/2005,18:43,1094.00,1094.00,1094.00,1094.00,0,10
03/23/2005,18:44,1094.00,1094.00,1094.00,1094.00,0,32
03/23/2005,18:45,1094.00,1094.00,1094.00,1094.00,0,3
03/23/2005,18:46,1094.00,1094.00,1094.00,1094.00,0,5
03/23/2005,18:47,1094.00,1094.00,1094.00,1094.00,0,16
03/23/2005,18:48,1094.00,1094.00,1094.00,1094.00,0,30
03/23/2005,18:49,1094.00,1094.00,1094.00,1094.00,0,1
03/23/2005,18:50,1094.00,1094.00,1094.00,1094.00,0,1
03/23/2005,18:51,1094.25,1094.25,1094.00,1094.25,2,8
03/23/2005,18:52,1094.00,1094.00,1094.00,1094.00,0,15
03/23/2005,18:53,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,18:58,1094.25,1094.25,1094.25,1094.25,5,0
03/23/2005,19:00,1094.00,1094.00,1094.00,1094.00,0,10
03/23/2005,19:03,1094.00,1094.00,1094.00,1094.00,0,7
03/23/2005,19:04,1094.00,1094.00,1094.00,1094.00,0,90
03/23/2005,19:05,1094.00,1094.00,1094.00,1094.00,0,20
03/23/2005,19:07,1094.25,1094.25,1094.25,1094.25,3,0
03/23/2005,19:12,1094.25,1094.25,1094.25,1094.25,151,0
03/23/2005,19:13,1094.25,1094.25,1094.25,1094.25,11,0
03/23/2005,19:16,1094.25,1094.25,1094.00,1094.00,1,2
03/23/2005,19:19,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,19:23,1094.25,1094.25,1094.25,1094.25,15,0
03/23/2005,19:24,1094.00,1094.00,1094.00,1094.00,0,16
03/23/2005,19:25,1094.00,1094.00,1094.00,1094.00,0,2
03/23/2005,19:27,1094.00,1094.00,1094.00,1094.00,0,25
03/23/2005,19:29,1094.00,1094.25,1094.00,1094.25,120,5
03/23/2005,19:30,1094.00,1094.25,1094.00,1094.25,150,35
03/23/2005,19:31,1094.25,1094.25,1094.25,1094.25,6,0
03/23/2005,19:32,1094.00,1094.00,1094.00,1094.00,0,1
03/23/2005,19:37,1094.00,1094.00,1094.00,1094.00,0,2
03/23/2005,19:38,1094.00,1094.00,1094.00,1094.00,0,10
03/23/2005,19:53,1094.00,1094.00,1094.00,1094.00,0,2
03/23/2005,19:56,1094.00,1094.00,1094.00,1094.00,0,1
03/23/2005,20:05,1094.25,1094.25,1094.25,1094.25,50,0
03/23/2005,20:06,1094.25,1094.25,1094.25,1094.25,8,0
03/23/2005,20:07,1094.00,1094.00,1094.00,1094.00,0,2
03/23/2005,20:08,1094.00,1094.00,1094.00,1094.00,0,1
03/23/2005,20:10,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,20:14,1094.00,1094.00,1094.00,1094.00,0,5
03/23/2005,20:20,1094.25,1094.25,1094.25,1094.25,21,0
03/23/2005,20:23,1094.25,1094.25,1094.25,1094.25,2,0
03/23/2005,20:24,1094.25,1094.50,1094.25,1094.50,7,0
03/23/2005,20:25,1094.25,1094.25,1094.25,1094.25,0,8
03/23/2005,20:29,1094.25,1094.25,1094.25,1094.25,0,20
03/23/2005,20:30,1094.25,1094.25,1094.25,1094.25,0,2
03/23/2005,20:36,1094.25,1094.25,1094.25,1094.25,0,2
03/23/2005,20:39,1094.25,1094.25,1094.25,1094.25,0,1
03/23/2005,20:41,1094.00,1094.00,1094.00,1094.00,0,4
03/23/2005,20:45,1094.25,1094.25,1094.25,1094.25,1,0
03/23/2005,20:46,1094.25,1094.25,1094.25,1094.25,19,0
03/23/2005,20:47,1094.50,1094.50,1094.25,1094.25,1,1
03/23/2005,20:50,1094.25,1094.25,1094.25,1094.25,0,12
03/23/2005,20:59,1094.25,1094.25,1094.25,1094.25,0,2
03/23/2005,21:13,1094.25,1094.25,1094.25,1094.25,0,1
03/23/2005,21:14,1094.25,1094.25,1094.25,1094.25,0,2
03/23/2005,21:19,1094.25,1094.25,1094.25,1094.25,0,13
03/23/2005,21:23,1094.25,1094.25,1094.00,1094.00,0,223
03/23/2005,21:24,1094.00,1094.00,1094.00,1094.00,0,14
03/23/2005,21:25,1094.00,1094.00,1094.00,1094.00,0,10
03/23/2005,21:27,1094.25,1094.25,1094.00,1094.00,9,10
03/23/2005,21:28,1094.00,1094.00,1094.00,1094.00,0,3
03/23/2005,21:30,1094.00,1094.00,1094.00,1094.00,0,55
03/23/2005,21:32,1094.00,1094.25,1094.00,1094.25,1,30
03/23/2005,21:34,1094.00,1094.00,1094.00,1094.00,0,5
03/23/2005,21:37,1094.00,1094.00,1094.00,1094.00,0,50
03/23/2005,21:38,1094.00,1094.00,1094.00,1094.00,0,1
03/23/2005,21:40,1093.75,1093.75,1093.75,1093.75,0,11
03/23/2005,21:42,1094.00,1094.00,1094.00,1094.00,8,0
03/23/2005,21:44,1094.00,1094.00,1094.00,1094.00,7,0
03/23/2005,21:45,1094.00,1094.00,1093.75,1093.75,1,20
03/23/2005,21:47,1093.75,1093.75,1093.75,1093.75,0,1
03/23/2005,21:49,1093.75,1093.75,1093.75,1093.75,0,29
03/23/2005,21:50,1093.75,1093.75,1093.75,1093.75,0,2
03/23/2005,21:51,1093.75,1093.75,1093.75,1093.75,0,4
03/23/2005,21:53,1093.75,1093.75,1093.75,1093.75,0,40
03/23/2005,21:54,1093.75,1093.75,1093.75,1093.75,0,38
03/23/2005,21:56,1093.75,1093.75,1093.75,1093.75,0,36
03/23/2005,21:58,1093.75,1093.75,1093.75,1093.75,0,41
03/23/2005,21:59,1094.00,1094.00,1094.00,1094.00,3,0
03/23/2005,22:00,1093.75,1093.75,1093.75,1093.75,0,5
03/23/2005,22:04,1093.75,1093.75,1093.75,1093.75,0,15
03/23/2005,22:05,1093.75,1093.75,1093.75,1093.75,0,17
03/23/2005,22:07,1093.75,1093.75,1093.75,1093.75,0,11
03/23/2005,22:08,1093.75,1093.75,1093.50,1093.75,1,2
03/23/2005,22:09,1093.75,1093.75,1093.75,1093.75,1,0
03/23/2005,22:10,1093.75,1093.75,1093.75,1093.75,5,0
03/23/2005,22:11,1093.75,1093.75,1093.75,1093.75,21,0
03/23/2005,22:13,1093.50,1093.50,1093.50,1093.50,0,1
03/23/2005,22:15,1093.75,1093.75,1093.75,1093.75,1,0
03/23/2005,22:17,1093.75,1093.75,1093.75,1093.75,1,0
03/23/2005,22:18,1093.75,1093.75,1093.75,1093.75,10,0
03/23/2005,22:19,1093.75,1093.75,1093.50,1093.50,8,2
03/23/2005,22:20,1093.75,1093.75,1093.75,1093.75,5,0
03/23/2005,22:24,1093.75,1093.75,1093.75,1093.75,2,0
03/23/2005,22:30,1093.75,1093.75,1093.75,1093.75,10,0
03/23/2005,22:32,1093.75,1093.75,1093.75,1093.75,15,0
03/23/2005,22:36,1094.00,1094.00,1094.00,1094.00,1,0
03/23/2005,22:38,1093.75,1093.75,1093.75,1093.75,0,4
03/23/2005,22:40,1094.00,1094.00,1094.00,1094.00,1,0
03/23/2005,22:42,1094.00,1094.00,1094.00,1094.00,8,0
03/23/2005,22:43,1093.75,1093.75,1093.75,1093.75,0,9
03/23/2005,22:44,1094.00,1094.00,1094.00,1094.00,5,0
03/23/2005,22:46,1094.00,1094.00,1094.00,1094.00,10,0
03/23/2005,22:47,1094.00,1094.00,1094.00,1094.00,1,0
03/23/2005,22:48,1094.00,1094.00,1094.00,1094.00,8,0
03/23/2005,22:51,1094.00,1094.00,1094.00,1094.00,1,0
03/23/2005,22:53,1093.75,1093.75,1093.75,1093.75,0,2
03/23/2005,23:00,1093.75,1094.00,1093.75,1094.00,10,2
03/23/2005,23:01,1094.00,1094.00,1094.00,1094.00,14,0
03/23/2005,23:03,1094.00,1094.00,1094.00,1094.00,2,0
03/23/2005,23:10,1094.25,1094.25,1094.25,1094.25,7,0
03/23/2005,23:12,1094.00,1094.00,1094.00,1094.00,0,11
03/23/2005,23:17,1094.00,1094.00,1094.00,1094.00,0,1
03/23/2005,23:20,1094.00,1094.00,1094.00,1094.00,0,10
03/23/2005,23:22,1094.00,1094.25,1094.00,1094.25,32,15
03/23/2005,23:23,1094.25,1094.75,1094.25,1094.75,164,0
03/23/2005,23:24,1094.50,1094.75,1094.50,1094.75,5,8
03/23/2005,23:25,1094.75,1094.75,1094.75,1094.75,3,0
03/23/2005,23:26,1094.50,1094.50,1094.50,1094.50,0,2
03/23/2005,23:27,1094.50,1094.50,1094.50,1094.50,0,39
03/23/2005,23:28,1094.50,1094.50,1094.25,1094.25,0,6
03/23/2005,23:29,1094.25,1094.25,1094.25,1094.25,0,5
03/23/2005,23:37,1094.50,1094.50,1094.50,1094.50,1,0
03/23/2005,23:46,1094.50,1094.50,1094.50,1094.50,7,0
03/23/2005,23:47,1094.50,1094.50,1094.50,1094.50,6,0
03/23/2005,23:49,1094.25,1094.25,1094.25,1094.25,0,3
03/23/2005,23:50,1094.50,1094.50,1094.25,1094.50,2,1
03/23/2005,23:51,1094.50,1094.50,1094.50,1094.50,1,0
03/23/2005,23:52,1094.25,1094.25,1094.25,1094.25,0,1
03/23/2005,23:59,1094.50,1094.50,1094.50,1094.50,58,0
03/24/2005,00:02,1094.50,1094.50,1094.50,1094.50,10,0
03/24/2005,00:03,1094.50,1094.50,1094.50,1094.50,5,0
03/24/2005,00:05,1094.50,1094.50,1094.50,1094.50,25,0
03/24/2005,00:06,1094.50,1094.50,1094.50,1094.50,2,0
03/24/2005,00:08,1094.50,1094.50,1094.50,1094.50,24,0
03/24/2005,00:09,1094.50,1094.50,1094.50,1094.50,48,0
03/24/2005,00:10,1094.50,1094.50,1094.50,1094.50,5,0
03/24/2005,00:11,1094.50,1094.50,1094.50,1094.50,30,0
03/24/2005,00:12,1094.50,1094.50,1094.50,1094.50,9,0
03/24/2005,00:13,1094.50,1094.50,1094.50,1094.50,1,0
03/24/2005,00:15,1094.50,1094.50,1094.50,1094.50,7,0
03/24/2005,00:16,1094.50,1094.50,1094.50,1094.50,90,0
03/24/2005,00:17,1094.75,1095.00,1094.75,1095.00,93,0
03/24/2005,00:18,1094.75,1094.75,1094.75,1094.75,0,5
03/24/2005,00:20,1094.75,1094.75,1094.75,1094.75,0,2
03/24/2005,00:21,1094.75,1094.75,1094.75,1094.75,0,12
03/24/2005,00:22,1094.50,1094.50,1094.50,1094.50,0,20
03/24/2005,00:24,1094.75,1094.75,1094.75,1094.75,1,0
03/24/2005,00:27,1094.50,1094.50,1094.50,1094.50,0,4
03/24/2005,00:28,1094.50,1094.50,1094.50,1094.50,0,34
03/24/2005,00:31,1094.50,1094.50,1094.50,1094.50,0,7
03/24/2005,00:32,1094.25,1094.25,1094.25,1094.25,0,16
03/24/2005,00:35,1094.50,1094.50,1094.50,1094.50,10,0
03/24/2005,00:37,1094.75,1094.75,1094.75,1094.75,1,0
03/24/2005,00:42,1094.75,1094.75,1094.50,1094.50,1,10
03/24/2005,00:43,1094.50,1094.50,1094.50,1094.50,0,10
03/24/2005,00:44,1094.50,1094.50,1094.50,1094.50,0,5
03/24/2005,00:45,1094.50,1094.50,1094.50,1094.50,0,6
03/24/2005,00:51,1094.50,1094.75,1094.50,1094.75,46,4
03/24/2005,00:58,1094.75,1094.75,1094.75,1094.75,50,0
03/24/2005,00:59,1094.50,1094.50,1094.50,1094.50,0,2
03/24/2005,01:05,1094.50,1094.50,1094.50,1094.50,0,8
03/24/2005,01:06,1094.50,1094.50,1094.50,1094.50,0,10
03/24/2005,01:07,1094.25,1094.25,1094.25,1094.25,0,16
03/24/2005,01:08,1094.25,1094.25,1094.25,1094.25,0,1
03/24/2005,01:09,1094.25,1094.25,1094.25,1094.25,0,6
03/24/2005,01:10,1094.25,1094.25,1094.00,1094.00,0,6
03/24/2005,01:12,1094.00,1094.00,1094.00,1094.00,0,100
03/24/2005,01:13,1094.00,1094.00,1093.75,1093.75,0,5
03/24/2005,01:15,1094.00,1094.00,1094.00,1094.00,28,0
03/24/2005,01:16,1094.00,1094.00,1094.00,1094.00,3,0
03/24/2005,01:17,1094.00,1094.00,1094.00,1094.00,1,0
03/24/2005,01:23,1094.00,1094.00,1094.00,1094.00,8,0
03/24/2005,01:24,1094.00,1094.00,1094.00,1094.00,1,0
03/24/2005,01:32,1094.00,1094.00,1094.00,1094.00,10,0
03/24/2005,01:33,1094.00,1094.00,1094.00,1094.00,1,0
03/24/2005,01:36,1094.00,1094.00,1094.00,1094.00,1,0
03/24/2005,01:37,1094.00,1094.00,1094.00,1094.00,4,0
03/24/2005,01:38,1094.25,1094.25,1094.25,1094.25,1,0
03/24/2005,01:39,1094.25,1094.25,1094.25,1094.25,2,0
03/24/2005,01:40,1094.25,1094.25,1094.25,1094.25,3,0
03/24/2005,01:41,1094.25,1094.25,1094.25,1094.25,21,0
03/24/2005,01:42,1094.25,1094.50,1094.25,1094.25,3,15
03/24/2005,01:43,1094.25,1094.25,1094.25,1094.25,0,10
03/24/2005,01:45,1094.50,1094.50,1094.50,1094.50,23,0
03/24/2005,01:46,1094.50,1094.75,1094.50,1094.50,8,4
03/24/2005,01:47,1094.50,1094.50,1094.50,1094.50,0,4
03/24/2005,01:50,1094.75,1094.75,1094.75,1094.75,1,0
03/24/2005,01:51,1094.50,1094.50,1094.50,1094.50,0,3
03/24/2005,01:53,1094.50,1094.50,1094.50,1094.50,0,1
03/24/2005,01:54,1094.50,1094.50,1094.50,1094.50,0,2
03/24/2005,01:55,1094.50,1094.50,1094.50,1094.50,0,2
03/24/2005,01:56,1094.75,1094.75,1094.50,1094.75,45,3
03/24/2005,01:57,1094.75,1094.75,1094.75,1094.75,1,0
03/24/2005,01:58,1094.75,1094.75,1094.75,1094.75,32,0
03/24/2005,01:59,1094.75,1094.75,1094.75,1094.75,35,0
03/24/2005,02:00,1094.75,1095.00,1094.75,1095.00,104,0
03/24/2005,02:01,1095.25,1095.50,1095.25,1095.50,101,0
03/24/2005,02:02,1095.25,1095.75,1095.25,1095.50,318,15
03/24/2005,02:03,1095.50,1096.00,1095.50,1096.00,131,32
03/24/2005,02:04,1096.00,1096.00,1095.75,1095.75,233,15
03/24/2005,02:05,1096.00,1096.25,1096.00,1096.00,122,193
03/24/2005,02:06,1096.00,1096.25,1096.00,1096.00,1,180
03/24/2005,02:07,1096.25,1096.25,1096.25,1096.25,6,0
03/24/2005,02:08,1096.25,1096.25,1096.00,1096.25,35,6
03/24/2005,02:09,1096.00,1096.00,1096.00,1096.00,0,3
03/24/2005,02:10,1096.00,1096.25,1096.00,1096.00,30,120
03/24/2005,02:11,1095.75,1095.75,1095.75,1095.75,0,2
03/24/2005,02:12,1096.00,1096.00,1095.75,1095.75,97,25
03/24/2005,02:13,1095.75,1095.75,1095.75,1095.75,0,3
03/24/2005,02:15,1095.75,1095.75,1095.75,1095.75,0,5
03/24/2005,02:16,1095.75,1095.75,1095.75,1095.75,0,5
03/24/2005,02:17,1095.75,1095.75,1095.75,1095.75,0,1
03/24/2005,02:18,1096.00,1096.00,1096.00,1096.00,20,0
03/24/2005,02:19,1096.25,1096.25,1096.00,1096.00,3,133
03/24/2005,02:20,1096.00,1096.00,1096.00,1096.00,0,15
03/24/2005,02:21,1096.00,1096.00,1096.00,1096.00,0,5
03/24/2005,02:22,1096.00,1096.00,1095.75,1096.00,14,22
03/24/2005,02:23,1096.00,1096.25,1096.00,1096.00,10,10
03/24/2005,02:25,1096.00,1096.00,1095.75,1096.00,40,41
03/24/2005,02:26,1096.00,1096.25,1096.00,1096.00,19,3
03/24/2005,02:27,1096.00,1096.00,1096.00,1096.00,0,5
03/24/2005,02:28,1096.00,1096.00,1095.75,1096.00,20,56
03/24/2005,02:29,1096.00,1096.00,1095.75,1096.00,21,5
03/24/2005,02:30,1096.00,1096.00,1095.75,1095.75,4,7
03/24/2005,02:31,1095.75,1096.00,1095.75,1095.75,2,50
03/24/2005,02:32,1095.75,1095.75,1095.25,1095.50,33,151
03/24/2005,02:33,1095.50,1095.75,1095.50,1095.50,17,14
03/24/2005,02:34,1095.50,1095.75,1095.50,1095.75,1,6
03/24/2005,02:35,1095.50,1095.50,1095.50,1095.50,0,1
03/24/2005,02:36,1095.75,1095.75,1095.75,1095.75,19,0
03/24/2005,02:39,1095.75,1095.75,1095.75,1095.75,2,0
03/24/2005,02:40,1095.75,1096.00,1095.75,1096.00,40,0
03/24/2005,02:41,1095.75,1096.00,1095.75,1096.00,21,20
03/24/2005,02:42,1095.75,1095.75,1095.75,1095.75,0,111
03/24/2005,02:43,1095.75,1095.75,1095.75,1095.75,0,16
03/24/2005,02:44,1095.75,1095.75,1095.75,1095.75,0,20
03/24/2005,02:45,1095.75,1095.75,1095.75,1095.75,0,10
03/24/2005,02:46,1095.75,1095.75,1095.75,1095.75,0,5
03/24/2005,02:47,1095.75,1095.75,1095.75,1095.75,0,7
03/24/2005,02:50,1095.75,1095.75,1095.75,1095.75,0,4
03/24/2005,02:51,1095.75,1096.25,1095.75,1096.25,122,1
03/24/2005,02:52,1096.00,1096.00,1095.75,1095.75,0,35
03/24/2005,02:53,1095.75,1095.75,1095.75,1095.75,0,65
03/24/2005,02:55,1096.00,1096.00,1096.00,1096.00,9,0
03/24/2005,02:56,1096.00,1096.00,1096.00,1096.00,37,0
03/24/2005,02:57,1096.00,1096.25,1096.00,1096.00,13,10
03/24/2005,02:58,1096.00,1096.00,1096.00,1096.00,0,3
03/24/2005,02:59,1096.00,1096.00,1096.00,1096.00,0,15
03/24/2005,03:00,1095.75,1095.75,1095.75,1095.75,0,3
03/24/2005,03:01,1095.75,1095.75,1095.75,1095.75,0,5
03/24/2005,03:02,1095.75,1095.75,1095.75,1095.75,0,62
03/24/2005,03:03,1095.75,1095.75,1095.75,1095.75,0,14
03/24/2005,03:06,1095.50,1095.50,1095.50,1095.50,0,1
03/24/2005,03:07,1095.50,1095.50,1095.50,1095.50,0,65
03/24/2005,03:08,1095.50,1095.50,1095.50,1095.50,0,46
03/24/2005,03:10,1095.50,1095.50,1095.50,1095.50,0,40
03/24/2005,03:11,1095.75,1095.75,1095.75,1095.75,79,0
03/24/2005,03:13,1095.75,1095.75,1095.75,1095.75,10,0
03/24/2005,03:14,1096.00,1096.00,1095.75,1096.00,21,3
03/24/2005,03:15,1096.00,1096.25,1096.00,1096.25,80,2
03/24/2005,03:16,1096.25,1096.25,1096.00,1096.00,7,5
03/24/2005,03:17,1096.00,1096.25,1096.00,1096.25,3,3
03/24/2005,03:18,1096.25,1096.50,1096.25,1096.25,90,5
03/24/2005,03:19,1096.25,1096.50,1096.25,1096.25,2,12
03/24/2005,03:20,1096.25,1096.25,1096.25,1096.25,0,3
03/24/2005,03:21,1096.25,1096.25,1096.25,1096.25,0,75
03/24/2005,03:22,1096.00,1096.25,1096.00,1096.25,49,4
03/24/2005,03:23,1096.25,1096.25,1096.25,1096.25,7,0
03/24/2005,03:24,1096.25,1096.50,1096.25,1096.50,161,1
03/24/2005,03:26,1096.25,1096.75,1096.25,1096.75,105,5
03/24/2005,03:27,1096.50,1096.75,1096.50,1096.50,11,42
03/24/2005,03:28,1096.50,1096.50,1096.50,1096.50,0,32
03/24/2005,03:29,1096.50,1096.50,1096.50,1096.50,0,61
03/24/2005,03:30,1096.50,1096.50,1096.50,1096.50,0,14
03/24/2005,03:31,1096.25,1096.50,1096.25,1096.50,30,2
03/24/2005,03:32,1096.50,1096.75,1096.50,1096.50,93,1
03/24/2005,03:33,1096.50,1096.50,1096.50,1096.50,0,63
03/24/2005,03:34,1096.50,1096.50,1096.50,1096.50,0,1
03/24/2005,03:35,1096.50,1096.50,1096.50,1096.50,0,25
03/24/2005,03:36,1096.25,1096.25,1096.25,1096.25,0,22
03/24/2005,03:37,1096.25,1096.25,1096.25,1096.25,0,1
03/24/2005,03:38,1096.25,1096.25,1096.25,1096.25,0,85
03/24/2005,03:39,1096.25,1096.25,1096.25,1096.25,0,26
03/24/2005,03:40,1096.25,1096.25,1096.25,1096.25,0,18
03/24/2005,03:41,1096.25,1096.25,1096.25,1096.25,0,16
03/24/2005,03:44,1096.25,1096.25,1096.25,1096.25,0,15
03/24/2005,03:45,1096.25,1096.25,1096.25,1096.25,0,2
03/24/2005,03:46,1096.25,1096.25,1096.25,1096.25,0,37
03/24/2005,03:47,1096.25,1096.25,1096.00,1096.00,0,38
03/24/2005,03:48,1096.00,1096.00,1096.00,1096.00,0,126
03/24/2005,03:49,1096.00,1096.00,1096.00,1096.00,0,14
03/24/2005,03:50,1096.00,1096.00,1096.00,1096.00,0,78
03/24/2005,03:51,1096.00,1096.00,1096.00,1096.00,0,35
03/24/2005,03:53,1096.25,1096.25,1096.25,1096.25,124,0
03/24/2005,03:54,1096.25,1096.25,1096.25,1096.25,84,0
03/24/2005,03:55,1096.25,1096.25,1096.25,1096.25,14,0
03/24/2005,03:56,1096.25,1096.25,1096.00,1096.00,19,15
03/24/2005,03:57,1096.00,1096.00,1095.75,1096.00,6,7
03/24/2005,03:58,1096.00,1096.00,1096.00,1096.00,18,0
03/24/2005,03:59,1096.00,1096.00,1096.00,1096.00,48,0
03/24/2005,04:01,1096.00,1096.00,1095.75,1095.75,11,11
03/24/2005,04:02,1096.00,1096.00,1096.00,1096.00,5,0
03/24/2005,04:03,1096.00,1096.00,1095.75,1095.75,3,1
03/24/2005,04:04,1096.00,1096.00,1096.00,1096.00,5,0
03/24/2005,04:05,1095.75,1095.75,1095.75,1095.75,0,96
03/24/2005,04:06,1095.75,1095.75,1095.75,1095.75,0,25
03/24/2005,04:08,1095.50,1095.50,1095.00,1095.25,41,436
03/24/2005,04:09,1095.00,1095.00,1095.00,1095.00,0,16
03/24/2005,04:10,1095.00,1095.25,1094.75,1095.00,33,72
03/24/2005,04:11,1095.00,1095.00,1095.00,1095.00,0,25
03/24/2005,04:12,1095.25,1095.25,1095.00,1095.25,35,14
03/24/2005,04:13,1095.25,1095.25,1095.25,1095.25,31,0
03/24/2005,04:14,1095.25,1095.50,1095.25,1095.50,154,0
03/24/2005,04:15,1095.50,1096.00,1095.50,1096.00,350,0
03/24/2005,04:16,1096.00,1096.00,1096.00,1096.00,81,0
03/24/2005,04:17,1096.00,1096.00,1096.00,1096.00,1,0
03/24/2005,04:18,1096.00,1096.25,1096.00,1096.25,4,0
03/24/2005,04:19,1096.00,1096.00,1096.00,1096.00,0,5
03/24/2005,04:20,1096.00,1096.00,1096.00,1096.00,0,5
03/24/2005,04:21,1096.00,1096.00,1096.00,1096.00,0,24
03/24/2005,04:22,1095.75,1096.00,1095.75,1096.00,107,1
03/24/2005,04:23,1096.00,1096.00,1096.00,1096.00,65,0
03/24/2005,04:24,1096.00,1096.00,1096.00,1096.00,18,0
03/24/2005,04:25,1096.00,1096.00,1096.00,1096.00,4,0
03/24/2005,04:26,1096.25,1096.25,1096.00,1096.00,3,1
03/24/2005,04:27,1096.00,1096.00,1096.00,1096.00,0,2
03/24/2005,04:28,1096.00,1096.00,1095.75,1096.00,39,169
03/24/2005,04:29,1096.00,1096.25,1096.00,1096.25,2,0
03/24/2005,04:30,1096.00,1096.00,1095.75,1096.00,5,6
03/24/2005,04:31,1096.00,1096.00,1095.75,1095.75,15,3
03/24/2005,04:32,1096.00,1096.00,1096.00,1096.00,23,0
03/24/2005,04:33,1096.00,1096.00,1096.00,1096.00,5,0
03/24/2005,04:37,1096.00,1096.25,1096.00,1096.25,82,0
03/24/2005,04:38,1096.00,1096.00,1096.00,1096.00,0,85
03/24/2005,04:39,1096.00,1096.00,1096.00,1096.00,0,14
03/24/2005,04:41,1096.00,1096.00,1096.00,1096.00,0,15
03/24/2005,04:42,1096.00,1096.00,1096.00,1096.00,0,78
03/24/2005,04:43,1096.00,1096.25,1096.00,1096.25,1,50
03/24/2005,04:44,1096.00,1096.00,1096.00,1096.00,0,2
03/24/2005,04:45,1096.00,1096.00,1096.00,1096.00,0,5
03/24/2005,04:46,1096.00,1096.25,1096.00,1096.25,91,4
03/24/2005,04:47,1096.00,1096.50,1096.00,1096.50,3,6
03/24/2005,04:48,1096.25,1096.25,1096.25,1096.25,0,8
03/24/2005,04:50,1096.25,1096.25,1096.25,1096.25,0,1
03/24/2005,04:51,1096.00,1096.00,1096.00,1096.00,0,53
03/24/2005,04:52,1096.00,1096.25,1096.00,1096.00,87,40
03/24/2005,04:54,1096.25,1096.25,1096.00,1096.25,53,4
03/24/2005,04:56,1096.25,1096.25,1096.25,1096.25,44,0
03/24/2005,04:57,1096.25,1096.25,1096.00,1096.25,36,10
03/24/2005,04:58,1096.25,1096.25,1096.25,1096.25,2,0
03/24/2005,04:59,1096.25,1096.25,1096.25,1096.25,2,0
03/24/2005,05:00,1096.25,1096.50,1096.25,1096.50,3,0
03/24/2005,05:01,1096.25,1096.25,1096.25,1096.25,0,5
03/24/2005,05:02,1096.25,1096.25,1096.25,1096.25,0,5
03/24/2005,05:03,1096.25,1096.25,1096.25,1096.25,0,17
03/24/2005,05:04,1096.25,1096.25,1096.25,1096.25,0,39
03/24/2005,05:05,1096.25,1096.25,1096.25,1096.25,0,23
03/24/2005,05:06,1096.50,1096.50,1096.50,1096.50,50,0
03/24/2005,05:07,1096.25,1096.25,1096.25,1096.25,0,3
03/24/2005,05:09,1096.25,1096.25,1096.25,1096.25,0,8
03/24/2005,05:10,1096.50,1096.50,1096.50,1096.50,3,0
03/24/2005,05:11,1096.50,1096.50,1096.25,1096.25,95,11
03/24/2005,05:12,1096.50,1096.50,1096.25,1096.25,1,1
03/24/2005,05:14,1096.50,1096.75,1096.50,1096.75,72,0
03/24/2005,05:15,1096.50,1096.75,1096.50,1096.50,3,28
03/24/2005,05:16,1096.50,1096.50,1096.50,1096.50,0,3
03/24/2005,05:17,1096.25,1096.50,1096.25,1096.50,3,3
03/24/2005,05:18,1096.50,1096.50,1096.50,1096.50,1,0
03/24/2005,05:22,1096.25,1096.25,1096.25,1096.25,0,10
03/24/2005,05:23,1096.25,1096.25,1096.25,1096.25,0,78
03/24/2005,05:24,1096.25,1096.25,1096.25,1096.25,0,25
03/24/2005,05:25,1096.25,1096.25,1096.25,1096.25,0,20
03/24/2005,05:26,1096.25,1096.25,1096.25,1096.25,0,21
03/24/2005,05:27,1096.25,1096.50,1096.25,1096.25,2,26
03/24/2005,05:28,1096.25,1096.25,1096.25,1096.25,0,7
03/24/2005,05:29,1096.25,1096.25,1096.25,1096.25,0,5
03/24/2005,05:30,1096.25,1096.25,1096.25,1096.25,0,40
03/24/2005,05:31,1096.25,1096.25,1096.25,1096.25,0,19
03/24/2005,05:32,1096.25,1096.25,1096.25,1096.25,0,2
03/24/2005,05:33,1096.25,1096.25,1096.25,1096.25,0,6
03/24/2005,05:34,1096.25,1096.25,1096.25,1096.25,0,5
03/24/2005,05:35,1096.25,1096.25,1096.25,1096.25,0,4
03/24/2005,05:39,1096.50,1096.50,1096.50,1096.50,3,0
03/24/2005,05:40,1096.50,1096.50,1096.25,1096.25,1,69
03/24/2005,05:41,1096.25,1096.50,1096.25,1096.50,1,5
03/24/2005,05:42,1096.25,1096.25,1096.25,1096.25,0,30
03/24/2005,05:43,1096.25,1096.25,1096.25,1096.25,0,30
03/24/2005,05:44,1096.25,1096.50,1096.25,1096.25,1,7
03/24/2005,05:45,1096.25,1096.50,1096.25,1096.25,1,6
03/24/2005,05:46,1096.25,1096.25,1096.25,1096.25,0,24
03/24/2005,05:47,1096.25,1096.50,1096.25,1096.50,135,42
03/24/2005,05:48,1096.50,1096.75,1096.50,1096.75,46,0
03/24/2005,05:49,1096.75,1097.00,1096.50,1096.50,142,26
03/24/2005,05:50,1096.75,1097.00,1096.75,1096.75,401,56
03/24/2005,05:51,1096.75,1096.75,1096.75,1096.75,0,45
03/24/2005,05:52,1096.75,1097.00,1096.75,1097.00,8,15
03/24/2005,05:53,1097.00,1097.25,1097.00,1097.00,60,30
03/24/2005,05:54,1097.00,1097.25,1097.00,1097.25,5,8
03/24/2005,05:55,1097.00,1097.00,1097.00,1097.00,0,3
03/24/2005,05:56,1097.00,1097.00,1096.75,1096.75,0,41
03/24/2005,05:57,1097.00,1097.00,1097.00,1097.00,1,0
03/24/2005,05:58,1097.00,1097.00,1097.00,1097.00,8,0
03/24/2005,05:59,1096.75,1097.00,1096.75,1097.00,62,2
03/24/2005,06:00,1097.25,1097.25,1097.25,1097.25,1,0
03/24/2005,06:01,1097.25,1097.75,1097.25,1097.75,707,28
03/24/2005,06:02,1097.75,1098.00,1097.50,1097.75,640,10
03/24/2005,06:03,1098.00,1098.25,1097.50,1097.50,511,382
03/24/2005,06:04,1097.50,1098.00,1097.50,1097.75,384,19
03/24/2005,06:05,1097.75,1098.00,1097.50,1097.50,1,103
03/24/2005,06:06,1097.50,1097.75,1097.50,1097.75,87,24
03/24/2005,06:07,1097.75,1097.75,1097.75,1097.75,57,0
03/24/2005,06:08,1097.75,1097.75,1097.50,1097.50,21,17
03/24/2005,06:09,1097.50,1098.00,1097.50,1097.75,209,39
03/24/2005,06:10,1097.75,1097.75,1097.75,1097.75,0,69
03/24/2005,06:11,1097.75,1097.75,1097.50,1097.75,38,118
03/24/2005,06:12,1097.75,1097.75,1097.50,1097.50,36,318
03/24/2005,06:13,1097.50,1097.50,1097.50,1097.50,0,66
03/24/2005,06:14,1097.25,1097.50,1097.25,1097.50,78,7
03/24/2005,06:15,1097.25,1097.25,1097.25,1097.25,0,78
03/24/2005,06:16,1097.25,1097.25,1097.00,1097.25,33,12
03/24/2005,06:17,1097.25,1097.25,1097.25,1097.25,1,0
03/24/2005,06:18,1097.25,1097.50,1097.25,1097.50,12,0
03/24/2005,06:19,1097.25,1097.25,1097.25,1097.25,0,1
03/24/2005,06:21,1097.50,1097.50,1097.25,1097.25,5,5
03/24/2005,06:22,1097.25,1097.25,1097.25,1097.25,0,5
03/24/2005,06:23,1097.25,1097.25,1097.25,1097.25,0,3
03/24/2005,06:24,1097.25,1097.25,1097.25,1097.25,0,118
03/24/2005,06:25,1097.25,1097.25,1097.25,1097.25,0,1
03/24/2005,06:26,1097.25,1097.50,1097.25,1097.50,1,1
03/24/2005,06:27,1097.50,1097.50,1097.25,1097.50,93,7
03/24/2005,06:28,1097.50,1097.50,1097.50,1097.50,102,0
03/24/2005,06:29,1097.50,1097.75,1097.50,1097.75,258,1
03/24/2005,06:30,1097.75,1097.75,1097.75,1097.75,30,0
03/24/2005,06:31,1097.75,1098.00,1097.75,1098.00,5,8
03/24/2005,06:32,1098.00,1098.00,1097.50,1097.50,1,163
03/24/2005,06:33,1097.50,1097.50,1097.25,1097.25,1,104
03/24/2005,06:34,1097.50,1097.50,1097.25,1097.25,130,2
03/24/2005,06:35,1097.50,1097.50,1097.25,1097.25,52,11
03/24/2005,06:36,1097.50,1097.50,1097.25,1097.50,5,1
03/24/2005,06:37,1097.25,1097.50,1097.00,1097.25,122,137
03/24/2005,06:38,1097.00,1097.25,1097.00,1097.25,13,5
03/24/2005,06:39,1097.00,1097.50,1097.00,1097.25,65,10
03/24/2005,06:40,1097.50,1097.50,1097.25,1097.25,1,6
03/24/2005,06:41,1097.50,1097.50,1097.25,1097.25,15,6
03/24/2005,06:42,1097.25,1097.25,1097.25,1097.25,0,1
03/24/2005,06:43,1097.50,1097.75,1097.50,1097.50,137,24
03/24/2005,06:44,1097.50,1097.50,1097.25,1097.50,66,72
03/24/2005,06:45,1097.50,1097.50,1097.25,1097.25,6,4
03/24/2005,06:46,1097.25,1097.50,1097.25,1097.25,1,64
03/24/2005,06:47,1097.25,1097.25,1097.00,1097.25,66,56
03/24/2005,06:48,1097.00,1097.50,1097.00,1097.25,114,7
03/24/2005,06:49,1097.50,1097.50,1097.50,1097.50,96,0
03/24/2005,06:50,1097.50,1097.75,1097.50,1097.75,6,0
03/24/2005,06:51,1097.50,1097.50,1097.50,1097.50,0,99
03/24/2005,06:52,1097.50,1097.75,1097.50,1097.50,1,21
03/24/2005,06:53,1097.75,1097.75,1097.50,1097.50,4,30
03/24/2005,06:54,1097.50,1097.50,1097.50,1097.50,0,32
03/24/2005,06:55,1097.50,1097.75,1097.50,1097.75,203,1
03/24/2005,06:56,1097.50,1097.75,1097.50,1097.75,175,2
03/24/2005,06:57,1097.75,1097.75,1097.75,1097.75,37,0
03/24/2005,06:58,1097.75,1098.00,1097.50,1097.75,27,48
03/24/2005,06:59,1097.75,1098.00,1097.75,1098.00,1,24
03/24/2005,07:00,1098.00,1098.50,1098.00,1098.25,794,54
03/24/2005,07:01,1098.25,1098.25,1098.00,1098.00,38,16
03/24/2005,07:02,1098.00,1098.25,1098.00,1098.25,61,5
03/24/2005,07:03,1098.00,1098.25,1098.00,1098.25,132,18
03/24/2005,07:04,1098.25,1098.25,1098.00,1098.25,232,1
03/24/2005,07:05,1098.25,1098.25,1098.00,1098.25,73,7
03/24/2005,07:06,1098.25,1098.25,1098.00,1098.25,133,1
03/24/2005,07:07,1098.00,1098.50,1098.00,1098.25,18,23
03/24/2005,07:08,1098.25,1098.25,1098.00,1098.25,111,19
03/24/2005,07:09,1098.25,1098.75,1098.25,1098.50,680,51
03/24/2005,07:10,1098.50,1098.50,1098.25,1098.25,169,267
03/24/2005,07:11,1098.25,1098.50,1098.00,1098.25,35,94
03/24/2005,07:12,1098.25,1098.50,1098.25,1098.50,19,22
03/24/2005,07:13,1098.25,1098.50,1098.25,1098.50,27,71
03/24/2005,07:14,1098.25,1098.25,1098.00,1098.00,41,146
03/24/2005,07:15,1098.00,1098.25,1098.00,1098.00,1,7
03/24/2005,07:16,1098.00,1098.00,1097.75,1097.75,2,506
03/24/2005,07:17,1097.75,1098.00,1097.50,1097.75,50,52
03/24/2005,07:18,1097.75,1098.00,1097.50,1098.00,34,144
03/24/2005,07:19,1097.75,1098.00,1097.75,1098.00,1,6
03/24/2005,07:20,1097.75,1097.75,1097.50,1097.50,0,85
03/24/2005,07:21,1097.50,1097.75,1097.50,1097.50,7,183
03/24/2005,07:22,1097.50,1097.75,1097.50,1097.75,21,172
03/24/2005,07:23,1097.75,1097.75,1097.50,1097.50,5,12
03/24/2005,07:24,1097.50,1097.75,1097.50,1097.50,2,50
03/24/2005,07:25,1097.50,1097.75,1097.50,1097.75,2,2
03/24/2005,07:26,1097.75,1097.75,1097.50,1097.50,2,20
03/24/2005,07:27,1097.50,1097.50,1097.50,1097.50,0,97
03/24/2005,07:28,1097.25,1097.50,1097.25,1097.50,23,30
03/24/2005,07:29,1097.50,1097.75,1097.50,1097.50,135,7
03/24/2005,07:30,1097.50,1098.00,1097.50,1097.75,78,120
03/24/2005,07:31,1097.75,1098.00,1097.25,1097.25,342,490
03/24/2005,07:32,1097.25,1098.25,1097.25,1098.25,864,375
03/24/2005,07:33,1098.25,1098.50,1098.00,1098.25,623,48
03/24/2005,07:34,1098.25,1098.50,1098.00,1098.00,66,426
03/24/2005,07:35,1098.00,1098.25,1097.75,1098.00,126,250
03/24/2005,07:36,1097.75,1098.00,1097.75,1097.75,10,184
03/24/2005,07:37,1097.75,1098.00,1097.75,1098.00,63,43
03/24/2005,07:38,1098.00,1098.00,1098.00,1098.00,83,0
03/24/2005,07:39,1098.00,1098.00,1098.00,1098.00,2,0
03/24/2005,07:40,1098.00,1098.25,1098.00,1098.25,209,1
03/24/2005,07:41,1098.25,1098.25,1098.00,1098.00,31,10
03/24/2005,07:42,1098.00,1098.00,1097.75,1097.75,15,111
03/24/2005,07:43,1098.00,1098.25,1098.00,1098.25,67,35
03/24/2005,07:44,1098.00,1099.00,1098.00,1098.75,950,99
03/24/2005,07:45,1098.75,1099.00,1098.50,1099.00,736,55
03/24/2005,07:46,1099.00,1099.00,1098.75,1098.75,1396,55
03/24/2005,07:47,1098.75,1099.00,1098.50,1098.75,42,256
03/24/2005,07:48,1098.75,1098.75,1098.50,1098.50,2,196
03/24/2005,07:49,1098.50,1098.75,1098.25,1098.25,42,198
03/24/2005,07:50,1098.50,1098.50,1098.25,1098.25,40,2
03/24/2005,07:51,1098.50,1098.50,1098.25,1098.25,1,1
03/24/2005,07:52,1098.25,1098.50,1098.25,1098.25,2,26
03/24/2005,07:53,1098.25,1098.25,1098.25,1098.25,0,34
03/24/2005,07:54,1098.25,1098.50,1098.25,1098.50,40,8
03/24/2005,07:55,1098.50,1098.50,1098.50,1098.50,18,0
03/24/2005,07:56,1098.25,1098.25,1098.25,1098.25,0,1
03/24/2005,07:57,1098.50,1098.50,1098.25,1098.50,258,2
03/24/2005,07:58,1098.25,1098.50,1098.25,1098.50,4,6
03/24/2005,07:59,1098.50,1098.50,1098.25,1098.25,1,3
03/24/2005,08:00,1098.25,1098.25,1098.25,1098.25,0,1
03/24/2005,08:01,1098.25,1098.50,1098.25,1098.50,1,3
03/24/2005,08:02,1098.25,1098.50,1098.25,1098.25,1,109
03/24/2005,08:03,1098.25,1098.25,1098.00,1098.00,0,211
03/24/2005,08:04,1098.00,1098.50,1098.00,1098.25,186,87
03/24/2005,08:05,1098.50,1098.50,1098.00,1098.00,6,78
03/24/2005,08:06,1098.00,1098.00,1098.00,1098.00,0,18
03/24/2005,08:07,1098.25,1098.25,1098.25,1098.25,12,0
03/24/2005,08:08,1098.25,1098.25,1098.00,1098.25,22,4
03/24/2005,08:09,1098.25,1098.50,1098.25,1098.50,259,1
03/24/2005,08:10,1098.25,1098.50,1098.25,1098.50,1,13
03/24/2005,08:11,1098.25,1098.50,1098.25,1098.25,1,118
03/24/2005,08:12,1098.25,1098.50,1098.00,1098.50,65,202
03/24/2005,08:13,1098.25,1098.25,1097.50,1097.50,0,499
03/24/2005,08:14,1097.75,1098.00,1097.50,1097.75,262,71
03/24/2005,08:15,1097.75,1098.00,1097.75,1097.75,31,1
03/24/2005,08:16,1097.75,1098.00,1097.75,1098.00,155,18
03/24/2005,08:17,1097.75,1098.00,1097.75,1098.00,50,4
03/24/2005,08:18,1098.00,1098.00,1097.75,1097.75,2,4
03/24/2005,08:19,1097.75,1097.75,1097.50,1097.75,1,190
03/24/2005,08:20,1097.50,1097.75,1097.25,1097.50,65,527
03/24/2005,08:21,1097.75,1097.75,1097.50,1097.50,2,189
03/24/2005,08:22,1097.50,1098.00,1097.50,1097.75,257,58
03/24/2005,08:23,1097.75,1097.75,1097.50,1097.50,0,24
03/24/2005,08:24,1097.50,1097.75,1097.50,1097.50,9,153
03/24/2005,08:25,1097.75,1097.75,1097.50,1097.75,11,9
03/24/2005,08:26,1097.75,1097.75,1097.50,1097.75,107,1
03/24/2005,08:27,1097.75,1097.75,1097.50,1097.75,24,106
03/24/2005,08:28,1097.75,1097.75,1097.25,1097.50,120,194
03/24/2005,08:29,1097.50,1097.50,1097.25,1097.25,19,337
03/24/2005,08:30,1097.25,1097.50,1097.25,1097.25,53,211
03/24/2005,08:31,1097.25,1097.50,1096.00,1096.75,4023,3813
03/24/2005,08:32,1096.75,1096.75,1096.25,1096.50,1704,1806
03/24/2005,08:33,1096.25,1096.75,1096.00,1096.75,3002,2841
03/24/2005,08:34,1096.75,1097.75,1096.50,1097.50,4585,1015
03/24/2005,08:35,1097.50,1098.00,1097.50,1097.75,2611,1043
03/24/2005,08:36,1098.00,1098.00,1097.25,1097.50,1855,3354
03/24/2005,08:37,1097.50,1097.75,1097.25,1097.25,1167,1425
03/24/2005,08:38,1097.25,1098.25,1097.25,1098.00,1974,470
03/24/2005,08:39,1098.00,1098.50,1097.75,1098.25,940,2253
03/24/2005,08:40,1098.50,1098.75,1098.00,1098.00,2997,1510
03/24/2005,08:41,1098.00,1098.50,1097.75,1098.50,2490,1006
03/24/2005,08:42,1098.25,1098.75,1098.25,1098.50,1509,1998
03/24/2005,08:43,1098.50,1098.50,1098.00,1098.25,1049,1355
03/24/2005,08:44,1098.25,1099.00,1098.25,1098.50,3513,1159
03/24/2005,08:45,1098.50,1098.75,1097.75,1097.75,1507,1861
03/24/2005,08:46,1098.00,1098.00,1097.25,1097.50,1351,3165
03/24/2005,08:47,1097.75,1098.25,1097.50,1098.00,635,114
03/24/2005,08:48,1098.00,1099.25,1098.00,1099.25,4334,825
03/24/2005,08:49,1099.25,1099.50,1098.75,1098.75,2168,2120
03/24/2005,08:50,1099.00,1099.25,1098.25,1098.25,1497,2531
03/24/2005,08:51,1098.25,1099.50,1098.25,1099.00,2022,377
03/24/2005,08:52,1099.00,1099.25,1099.00,1099.00,102,917
03/24/2005,08:53,1099.25,1099.25,1098.75,1099.25,214,490
03/24/2005,08:54,1099.00,1099.50,1099.00,1099.50,1277,309
03/24/2005,08:55,1099.50,1099.75,1099.00,1099.50,1026,1099
03/24/2005,08:56,1099.25,1099.75,1099.00,1099.25,825,1162
03/24/2005,08:57,1099.00,1099.25,1098.75,1099.00,562,1092
03/24/2005,08:58,1099.00,1099.50,1099.00,1099.50,498,265
03/24/2005,08:59,1099.50,1099.50,1098.75,1099.00,1226,1489
03/24/2005,09:00,1099.00,1099.75,1099.00,1099.50,916,324
03/24/2005,09:01,1099.50,1100.25,1099.50,1100.00,5586,1116
03/24/2005,09:02,1100.00,1100.75,1099.75,1100.50,4409,875
03/24/2005,09:03,1100.50,1101.00,1100.25,1100.50,1923,2084
03/24/2005,09:04,1100.25,1100.50,1099.50,1099.50,757,3406
03/24/2005,09:05,1099.50,1100.25,1099.25,1100.00,2016,1837
03/24/2005,09:06,1100.00,1100.00,1099.25,1099.50,795,2589
03/24/2005,09:07,1099.50,1100.75,1099.50,1100.25,2669,1873
03/24/2005,09:08,1100.25,1100.50,1099.50,1099.75,313,1945
03/24/2005,09:09,1099.50,1099.75,1099.50,1099.50,219,186
03/24/2005,09:10,1099.50,1100.25,1099.50,1099.75,1207,1216
03/24/2005,09:11,1099.75,1100.25,1099.50,1100.00,1021,522
03/24/2005,09:12,1099.75,1100.00,1099.25,1099.25,108,1510
03/24/2005,09:13,1099.25,1099.75,1099.25,1099.75,1804,898
03/24/2005,09:14,1099.50,1099.75,1099.25,1099.50,340,1226
03/24/2005,09:15,1099.50,1099.50,1099.00,1099.25,1067,561
03/24/2005,09:16,1099.00,1099.25,1098.50,1098.75,458,2474
03/24/2005,09:17,1098.75,1099.25,1098.50,1098.75,1620,573
03/24/2005,09:18,1098.75,1099.00,1098.00,1098.75,1497,2364
03/24/2005,09:19,1098.75,1099.25,1098.50,1099.25,971,304
03/24/2005,09:20,1099.25,1099.50,1099.00,1099.00,587,485
03/24/2005,09:21,1099.00,1099.50,1098.75,1099.00,797,1712
03/24/2005,09:22,1099.00,1099.50,1098.75,1099.00,891,592
03/24/2005,09:23,1099.25,1099.25,1098.50,1098.75,398,679
03/24/2005,09:24,1098.75,1098.75,1098.00,1098.25,381,1500
03/24/2005,09:25,1098.25,1098.75,1098.25,1098.75,1314,250
03/24/2005,09:26,1098.50,1098.75,1098.25,1098.25,224,620
03/24/2005,09:27,1098.25,1099.00,1098.25,1098.75,1032,825
03/24/2005,09:28,1099.00,1099.25,1098.75,1099.25,944,387
03/24/2005,09:29,1099.25,1099.75,1099.00,1099.75,1108,548
03/24/2005,09:30,1099.50,1100.00,1099.25,1099.75,975,1661
03/24/2005,09:31,1100.00,1100.75,1100.00,1100.75,2842,1910
03/24/2005,09:32,1100.75,1101.00,1100.25,1100.50,2935,1428
03/24/2005,09:33,1100.50,1100.50,1099.75,1099.75,832,1576
03/24/2005,09:34,1100.00,1100.00,1099.75,1099.75,119,54
03/24/2005,09:35,1100.00,1100.00,1099.25,1099.25,992,2081
03/24/2005,09:36,1099.50,1099.75,1098.75,1099.75,1650,1818
03/24/2005,09:37,1099.75,1100.50,1099.50,1100.25,2474,838
03/24/2005,09:38,1100.50,1100.50,1099.25,1099.50,82,1784
03/24/2005,09:39,1099.50,1099.75,1099.25,1099.50,1324,1051
03/24/2005,09:40,1099.50,1100.00,1099.25,1099.50,644,1082
03/24/2005,09:41,1099.75,1099.75,1099.00,1099.00,252,1580
03/24/2005,09:42,1099.00,1099.50,1099.00,1099.50,481,97
03/24/2005,09:43,1099.50,1099.50,1099.00,1099.00,77,667
03/24/2005,09:44,1099.00,1099.75,1099.00,1099.50,1505,211
03/24/2005,09:45,1099.75,1100.00,1099.50,1100.00,1626,466
03/24/2005,09:46,1100.00,1100.00,1098.75,1099.00,443,1958
03/24/2005,09:47,1099.00,1099.50,1098.75,1099.25,420,514
03/24/2005,09:48,1099.50,1100.00,1099.25,1099.75,785,172
03/24/2005,09:49,1099.75,1100.00,1099.00,1099.25,182,1131
03/24/2005,09:50,1099.25,1099.50,1099.00,1099.00,29,906
03/24/2005,09:51,1099.25,1100.00,1099.25,1099.50,1261,41
03/24/2005,09:52,1099.50,1099.75,1099.25,1099.50,10,513
03/24/2005,09:53,1099.25,1099.50,1098.75,1098.75,3,976
03/24/2005,09:54,1099.00,1099.50,1099.00,1099.25,656,264
03/24/2005,09:55,1099.50,1100.00,1099.25,1099.75,832,57
03/24/2005,09:56,1099.50,1099.75,1099.25,1099.50,229,147
03/24/2005,09:57,1099.50,1099.50,1099.00,1099.25,279,255
03/24/2005,09:58,1099.00,1099.50,1098.75,1099.25,634,1271
03/24/2005,09:59,1099.00,1099.50,1099.00,1099.25,357,156
03/24/2005,10:00,1099.25,1099.50,1099.00,1099.00,215,48
03/24/2005,10:01,1099.25,1099.25,1098.25,1098.50,394,2180
03/24/2005,10:02,1098.50,1098.75,1098.25,1098.25,199,958
03/24/2005,10:03,1098.50,1098.50,1098.00,1098.25,636,1441
03/24/2005,10:04,1098.50,1098.50,1098.00,1098.50,213,256
03/24/2005,10:05,1098.25,1098.50,1098.00,1098.25,302,801
03/24/2005,10:06,1098.50,1098.50,1097.50,1097.50,315,3137
03/24/2005,10:07,1097.50,1097.75,1096.00,1097.00,2750,7611
03/24/2005,10:08,1097.25,1097.25,1096.25,1096.75,1378,3159
03/24/2005,10:09,1096.50,1097.25,1096.50,1097.00,1072,1650
03/24/2005,10:10,1097.00,1097.25,1096.50,1097.00,1778,1029
03/24/2005,10:11,1097.00,1097.00,1096.75,1096.75,297,44
03/24/2005,10:12,1096.75,1097.25,1096.50,1097.00,1135,570
03/24/2005,10:13,1097.25,1097.25,1096.75,1097.00,235,835
03/24/2005,10:14,1097.00,1097.00,1096.25,1097.00,966,1380
03/24/2005,10:15,1096.75,1097.00,1096.50,1096.50,187,500
03/24/2005,10:16,1096.50,1097.25,1096.50,1096.75,1118,602
03/24/2005,10:17,1097.00,1097.00,1096.50,1096.75,106,464
03/24/2005,10:18,1096.75,1097.00,1096.50,1096.50,85,650
03/24/2005,10:19,1096.50,1096.75,1096.25,1096.75,243,908
03/24/2005,10:20,1096.75,1097.00,1096.75,1096.75,101,271
03/24/2005,10:21,1097.00,1097.50,1096.75,1097.00,1254,621
03/24/2005,10:22,1097.25,1097.50,1097.00,1097.25,499,396
03/24/2005,10:23,1097.25,1097.75,1097.00,1097.75,1415,116
03/24/2005,10:24,1097.75,1097.75,1097.25,1097.50,417,617
03/24/2005,10:25,1097.50,1097.75,1097.25,1097.25,494,276
03/24/2005,10:26,1097.25,1097.50,1097.25,1097.25,126,1024
03/24/2005,10:27,1097.25,1097.50,1097.00,1097.50,163,53
03/24/2005,10:28,1097.50,1097.50,1097.00,1097.25,257,531
03/24/2005,10:29,1097.00,1097.75,1097.00,1097.50,751,491
03/24/2005,10:30,1097.50,1097.75,1097.25,1097.25,26,274
03/24/2005,10:31,1097.25,1097.50,1097.00,1097.25,179,295
03/24/2005,10:32,1097.25,1097.50,1097.25,1097.25,8,72
03/24/2005,10:33,1097.50,1097.50,1097.25,1097.25,163,38
03/24/2005,10:34,1097.50,1098.00,1097.50,1098.00,1964,49
03/24/2005,10:35,1097.75,1098.50,1097.75,1098.25,2158,739
03/24/2005,10:36,1098.50,1098.50,1097.75,1098.00,355,892
03/24/2005,10:37,1097.75,1098.50,1097.75,1098.25,1078,40
03/24/2005,10:38,1098.25,1098.50,1097.75,1098.00,158,664
03/24/2005,10:39,1097.75,1098.25,1097.75,1098.25,267,25
03/24/2005,10:40,1098.25,1098.25,1098.00,1098.25,49,57
03/24/2005,10:41,1098.25,1098.25,1098.00,1098.25,95,22
03/24/2005,10:42,1098.00,1098.25,1098.00,1098.25,306,143
03/24/2005,10:43,1098.00,1098.50,1098.00,1098.25,215,213
03/24/2005,10:44,1098.25,1098.25,1097.50,1097.50,35,951
03/24/2005,10:45,1097.75,1098.00,1097.50,1098.00,287,91
03/24/2005,10:46,1098.00,1099.25,1097.75,1099.00,3933,1585
03/24/2005,10:47,1099.00,1099.00,1098.50,1098.50,329,466
03/24/2005,10:48,1098.50,1099.00,1098.00,1098.25,453,1363
03/24/2005,10:49,1098.25,1098.50,1097.50,1098.25,673,1342
03/24/2005,10:50,1098.25,1098.50,1098.00,1098.25,20,597
03/24/2005,10:51,1098.00,1098.50,1097.75,1097.75,119,625
03/24/2005,10:52,1098.00,1098.75,1097.50,1098.75,1157,501
03/24/2005,10:53,1098.50,1098.75,1098.00,1098.00,113,371
03/24/2005,10:54,1098.25,1098.75,1098.25,1098.50,573,36
03/24/2005,10:55,1098.25,1098.50,1098.25,1098.25,49,308
03/24/2005,10:56,1098.25,1098.25,1097.50,1098.00,453,670
03/24/2005,10:57,1097.75,1098.00,1097.50,1097.75,100,581
03/24/2005,10:58,1097.75,1098.00,1097.50,1098.00,275,25
03/24/2005,10:59,1097.75,1098.25,1097.75,1098.00,526,127
03/24/2005,11:00,1098.25,1098.25,1097.75,1098.00,209,202
03/24/2005,11:01,1098.00,1098.25,1097.75,1098.25,163,19
03/24/2005,11:02,1098.00,1098.25,1098.00,1098.00,1,48
03/24/2005,11:03,1098.25,1098.25,1098.00,1098.00,196,405
03/24/2005,11:04,1098.00,1098.00,1097.75,1098.00,15,859
03/24/2005,11:05,1098.00,1098.25,1097.75,1098.25,1088,33
03/24/2005,11:06,1098.25,1098.75,1098.25,1098.50,553,537
03/24/2005,11:07,1098.25,1098.50,1098.25,1098.25,40,123
03/24/2005,11:08,1098.25,1098.50,1098.00,1098.25,260,437
03/24/2005,11:09,1098.50,1099.25,1098.25,1098.75,2406,314
03/24/2005,11:10,1098.75,1099.25,1098.75,1099.00,409,502
03/24/2005,11:11,1099.00,1099.00,1098.75,1099.00,332,224
03/24/2005,11:12,1099.00,1099.75,1098.75,1099.50,2181,517
03/24/2005,11:13,1099.50,1100.00,1099.25,1099.50,859,568
03/24/2005,11:14,1099.50,1099.75,1099.25,1099.75,286,447
03/24/2005,11:15,1099.75,1099.75,1099.50,1099.75,371,370
03/24/2005,11:16,1099.50,1099.75,1099.25,1099.25,45,204
03/24/2005,11:17,1099.25,1099.75,1099.25,1099.50,235,110
03/24/2005,11:18,1099.50,1099.75,1099.25,1099.50,181,329
03/24/2005,11:19,1099.50,1099.75,1099.00,1099.25,212,737
03/24/2005,11:20,1099.25,1099.75,1099.25,1099.50,249,242
03/24/2005,11:21,1099.50,1099.50,1099.25,1099.50,98,21
03/24/2005,11:22,1099.25,1099.50,1099.25,1099.50,9,37
03/24/2005,11:23,1099.50,1099.75,1099.25,1099.50,344,131
03/24/2005,11:24,1099.50,1099.75,1099.50,1099.50,16,84
03/24/2005,11:25,1099.50,1099.75,1099.25,1099.50,121,185
03/24/2005,11:26,1099.25,1099.75,1099.25,1099.50,244,152
03/24/2005,11:27,1099.75,1099.75,1099.50,1099.50,340,353
03/24/2005,11:28,1099.50,1099.75,1099.25,1099.75,1195,224
03/24/2005,11:29,1099.75,1100.50,1099.50,1100.25,1840,932
03/24/2005,11:30,1100.50,1100.50,1099.75,1100.00,199,706
03/24/2005,11:31,1100.00,1100.00,1099.75,1100.00,354,65
03/24/2005,11:32,1100.00,1100.25,1099.75,1100.00,178,226
03/24/2005,11:33,1100.00,1100.25,1099.75,1100.00,305,41
03/24/2005,11:34,1100.00,1100.00,1099.75,1099.75,4,33
03/24/2005,11:35,1099.75,1100.25,1099.50,1099.75,653,547
03/24/2005,11:36,1100.00,1100.25,1099.75,1100.00,403,57
03/24/2005,11:37,1100.25,1100.25,1099.75,1100.00,168,400
03/24/2005,11:38,1100.25,1100.75,1100.25,1100.75,1255,220
03/24/2005,11:39,1100.75,1102.75,1100.50,1102.50,9412,1362
03/24/2005,11:40,1102.50,1102.75,1101.75,1102.00,2215,1927
03/24/2005,11:41,1102.00,1102.25,1101.75,1101.75,238,1225
03/24/2005,11:42,1101.75,1102.00,1101.50,1101.75,131,674
03/24/2005,11:43,1101.50,1102.00,1101.50,1101.75,803,990
03/24/2005,11:44,1101.75,1101.75,1101.50,1101.50,25,51
03/24/2005,11:45,1101.50,1102.25,1101.50,1102.00,813,137
03/24/2005,11:46,1102.00,1102.50,1101.75,1102.00,1197,794
03/24/2005,11:47,1101.75,1102.00,1101.50,1101.50,259,797
03/24/2005,11:48,1101.50,1102.00,1101.50,1101.75,433,766
03/24/2005,11:49,1101.75,1101.75,1101.50,1101.50,167,208
03/24/2005,11:50,1101.50,1101.75,1101.50,1101.50,405,354
03/24/2005,11:51,1101.50,1101.75,1101.25,1101.25,261,272
03/24/2005,11:52,1101.50,1101.50,1101.25,1101.50,144,45
03/24/2005,11:53,1101.50,1101.75,1101.25,1101.25,447,344
03/24/2005,11:54,1101.50,1101.50,1100.25,1100.25,306,3250
03/24/2005,11:55,1100.25,1101.00,1100.25,1100.75,1133,343
03/24/2005,11:56,1100.75,1100.75,1100.50,1100.50,236,575
03/24/2005,11:57,1100.50,1101.25,1100.50,1101.00,474,492
03/24/2005,11:58,1101.00,1101.00,1100.50,1100.75,13,462
03/24/2005,11:59,1100.75,1100.75,1100.50,1100.50,96,65
03/24/2005,12:00,1100.75,1100.75,1100.50,1100.75,66,145
03/24/2005,12:01,1100.75,1100.75,1100.25,1100.50,37,254
03/24/2005,12:02,1100.50,1100.50,1100.25,1100.25,62,84
03/24/2005,12:03,1100.25,1100.50,1100.25,1100.25,175,32
03/24/2005,12:04,1100.50,1100.75,1100.25,1100.50,360,29
03/24/2005,12:05,1100.75,1100.75,1100.50,1100.50,431,455
03/24/2005,12:06,1100.50,1100.75,1100.25,1100.50,30,259
03/24/2005,12:07,1100.50,1100.75,1100.50,1100.75,228,2
03/24/2005,12:08,1100.75,1100.75,1100.25,1100.50,20,302
03/24/2005,12:09,1100.25,1100.50,1100.00,1100.50,302,567
03/24/2005,12:10,1100.50,1100.75,1100.25,1100.50,432,42
03/24/2005,12:11,1100.50,1100.50,1100.25,1100.50,50,204
03/24/2005,12:12,1100.50,1100.75,1100.25,1100.50,248,259
03/24/2005,12:13,1100.25,1100.75,1100.25,1100.25,280,224
03/24/2005,12:14,1100.25,1100.50,1100.25,1100.25,20,23
03/24/2005,12:15,1100.25,1100.25,1099.25,1099.50,235,3070
03/24/2005,12:16,1099.50,1099.75,1099.25,1099.75,507,224
03/24/2005,12:17,1099.75,1100.00,1099.50,1100.00,613,63
03/24/2005,12:18,1100.00,1100.00,1099.50,1099.75,182,145
03/24/2005,12:19,1100.00,1100.00,1099.75,1100.00,111,167
03/24/2005,12:20,1100.00,1100.00,1099.75,1099.75,4,11
03/24/2005,12:21,1099.75,1100.00,1099.75,1100.00,12,24
03/24/2005,12:22,1099.75,1100.00,1099.75,1099.75,26,10
03/24/2005,12:23,1099.75,1100.00,1099.50,1099.75,474,441
03/24/2005,12:24,1099.75,1100.50,1099.75,1100.25,704,227
03/24/2005,12:25,1100.00,1100.25,1099.75,1100.00,285,509
03/24/2005,12:26,1100.25,1100.25,1100.00,1100.00,46,463
03/24/2005,12:27,1099.75,1100.00,1099.75,1100.00,525,2
03/24/2005,12:28,1100.00,1100.25,1100.00,1100.00,71,64
03/24/2005,12:29,1100.00,1100.25,1099.75,1099.75,33,420
03/24/2005,12:30,1099.75,1100.00,1099.50,1099.75,372,319
03/24/2005,12:31,1100.00,1100.00,1099.50,1099.75,85,523
03/24/2005,12:32,1099.75,1100.00,1099.75,1100.00,39,131
03/24/2005,12:33,1099.75,1100.00,1099.50,1099.75,587,545
03/24/2005,12:34,1100.00,1100.25,1099.75,1100.00,688,52
03/24/2005,12:35,1100.25,1100.25,1099.75,1100.00,715,264
03/24/2005,12:36,1100.00,1100.50,1100.00,1100.25,622,286
03/24/2005,12:37,1100.25,1100.50,1100.25,1100.25,17,201
03/24/2005,12:38,1100.50,1100.50,1100.00,1100.25,252,275
03/24/2005,12:39,1100.25,1100.50,1100.25,1100.25,9,341
03/24/2005,12:40,1100.25,1100.25,1100.00,1100.25,41,177
03/24/2005,12:41,1100.00,1100.25,1100.00,1100.00,243,502
03/24/2005,12:42,1100.00,1100.25,1100.00,1100.00,1,169
03/24/2005,12:43,1100.00,1100.25,1100.00,1100.00,9,330
03/24/2005,12:44,1100.00,1100.00,1099.75,1099.75,6,266
03/24/2005,12:45,1099.75,1099.75,1099.50,1099.50,0,434
03/24/2005,12:46,1099.50,1099.75,1099.50,1099.50,58,92
03/24/2005,12:47,1099.75,1099.75,1099.50,1099.50,400,195
03/24/2005,12:48,1099.50,1099.50,1099.25,1099.50,390,484
03/24/2005,12:49,1099.25,1099.75,1099.25,1099.50,452,191
03/24/2005,12:50,1099.50,1099.75,1099.25,1099.25,729,253
03/24/2005,12:51,1099.50,1099.50,1099.25,1099.25,796,314
03/24/2005,12:52,1099.25,1099.50,1099.00,1099.00,541,429
03/24/2005,12:53,1099.25,1099.50,1099.00,1099.25,194,38
03/24/2005,12:54,1099.25,1099.50,1098.50,1098.50,149,2367
03/24/2005,12:55,1098.50,1098.75,1098.25,1098.75,2444,1694
03/24/2005,12:56,1098.75,1098.75,1098.00,1098.75,629,1599
03/24/2005,12:57,1098.50,1099.25,1098.25,1099.25,1262,795
03/24/2005,12:58,1099.25,1099.25,1099.00,1099.25,285,132
03/24/2005,12:59,1099.25,1099.25,1098.75,1098.75,301,641
03/24/2005,13:00,1098.75,1099.00,1098.75,1099.00,329,125
03/24/2005,13:01,1098.75,1099.25,1098.75,1099.25,423,152
03/24/2005,13:02,1099.25,1099.25,1099.00,1099.25,115,143
03/24/2005,13:03,1099.00,1099.25,1099.00,1099.00,39,126
03/24/2005,13:04,1099.25,1099.25,1098.75,1098.75,48,269
03/24/2005,13:05,1099.00,1099.25,1098.75,1099.00,667,424
03/24/2005,13:06,1099.00,1099.50,1098.75,1099.50,694,348
03/24/2005,13:07,1099.25,1099.50,1099.25,1099.25,52,198
03/24/2005,13:08,1099.25,1099.50,1099.25,1099.25,10,463
03/24/2005,13:09,1099.25,1100.00,1099.25,1100.00,1365,72
03/24/2005,13:10,1100.00,1100.00,1099.75,1099.75,76,92
03/24/2005,13:11,1099.75,1100.00,1099.75,1099.75,254,401
03/24/2005,13:12,1099.75,1100.25,1099.75,1100.00,597,230
03/24/2005,13:13,1100.00,1100.75,1099.75,1100.25,2837,277
03/24/2005,13:14,1100.50,1101.50,1100.25,1101.25,3419,1215
03/24/2005,13:15,1101.25,1101.50,1101.00,1101.00,187,1710
03/24/2005,13:16,1101.00,1101.25,1100.75,1101.00,474,992
03/24/2005,13:17,1100.75,1101.00,1100.25,1100.75,739,1071
03/24/2005,13:18,1100.75,1101.00,1100.50,1100.75,750,176
03/24/2005,13:19,1100.75,1100.75,1100.25,1100.50,474,373
03/24/2005,13:20,1100.25,1100.75,1100.25,1100.50,472,37
03/24/2005,13:21,1100.50,1100.75,1099.75,1099.75,474,1738
03/24/2005,13:22,1099.75,1100.00,1099.50,1099.75,916,1033
03/24/2005,13:23,1099.75,1100.00,1099.50,1099.75,284,358
03/24/2005,13:24,1099.75,1100.00,1099.50,1099.75,235,233
03/24/2005,13:25,1099.75,1100.00,1099.75,1100.00,662,364
03/24/2005,13:26,1100.00,1100.25,1099.75,1100.00,297,176
03/24/2005,13:27,1100.00,1100.00,1099.75,1100.00,157,57
03/24/2005,13:28,1100.00,1100.00,1099.75,1099.75,127,17
03/24/2005,13:29,1099.75,1100.00,1099.75,1100.00,21,47
03/24/2005,13:30,1100.00,1100.00,1099.75,1099.75,22,33
03/24/2005,13:31,1099.75,1100.25,1099.75,1100.00,265,123
03/24/2005,13:32,1100.00,1100.00,1099.25,1099.50,33,1554
03/24/2005,13:33,1099.50,1099.50,1099.00,1099.50,915,811
03/24/2005,13:34,1099.25,1099.50,1099.25,1099.50,46,42
03/24/2005,13:35,1099.25,1099.75,1099.25,1099.50,724,591
03/24/2005,13:36,1099.25,1099.75,1099.00,1099.50,405,217
03/24/2005,13:37,1099.50,1100.00,1099.50,1099.75,413,20
03/24/2005,13:38,1099.75,1099.75,1099.50,1099.75,92,313
03/24/2005,13:39,1099.75,1100.00,1099.75,1099.75,147,70
03/24/2005,13:40,1100.00,1100.00,1099.75,1099.75,1,99
03/24/2005,13:41,1099.75,1099.75,1099.50,1099.50,1,27
03/24/2005,13:42,1099.75,1099.75,1099.00,1099.00,281,1514
03/24/2005,13:43,1099.25,1099.50,1098.75,1099.25,963,593
03/24/2005,13:44,1099.50,1099.75,1099.25,1099.50,276,59
03/24/2005,13:45,1099.50,1099.75,1099.25,1099.25,52,357
03/24/2005,13:46,1099.25,1099.25,1099.00,1099.00,189,677
03/24/2005,13:47,1099.00,1099.25,1098.75,1099.00,79,1451
03/24/2005,13:48,1099.00,1099.25,1099.00,1099.25,44,93
03/24/2005,13:49,1099.00,1099.25,1098.75,1099.00,31,364
03/24/2005,13:50,1099.00,1099.00,1098.75,1099.00,70,208
03/24/2005,13:51,1099.00,1099.00,1098.25,1098.25,372,2799
03/24/2005,13:52,1098.50,1098.75,1098.25,1098.50,806,496
03/24/2005,13:53,1098.25,1098.75,1098.25,1098.50,114,1299
03/24/2005,13:54,1098.50,1098.75,1098.50,1098.75,44,270
03/24/2005,13:55,1098.75,1099.00,1098.50,1098.75,484,242
03/24/2005,13:56,1098.75,1099.00,1098.75,1099.00,68,329
03/24/2005,13:57,1099.00,1099.50,1098.75,1099.25,971,521
03/24/2005,13:58,1099.25,1099.25,1099.00,1099.00,218,63
03/24/2005,13:59,1099.00,1099.50,1099.00,1099.50,619,61
03/24/2005,14:00,1099.25,1099.75,1099.25,1099.50,931,265
03/24/2005,14:01,1099.75,1099.75,1099.50,1099.50,483,301
03/24/2005,14:02,1099.50,1099.75,1099.25,1099.25,6,329
03/24/2005,14:03,1099.25,1099.50,1098.75,1099.25,318,983
03/24/2005,14:04,1099.25,1099.25,1098.75,1099.00,163,419
03/24/2005,14:05,1099.00,1099.25,1098.50,1098.75,123,734
03/24/2005,14:06,1098.50,1099.00,1098.00,1098.25,334,1815
03/24/2005,14:07,1098.00,1098.25,1097.00,1097.25,1985,5322
03/24/2005,14:08,1097.25,1097.25,1096.75,1097.25,1892,1356
03/24/2005,14:09,1097.00,1097.25,1097.00,1097.25,531,253
03/24/2005,14:10,1097.25,1097.25,1096.75,1097.00,1969,886
03/24/2005,14:11,1097.25,1097.25,1096.50,1096.50,462,1700
03/24/2005,14:12,1096.50,1097.00,1096.25,1097.00,1116,1978
03/24/2005,14:13,1097.00,1097.25,1096.75,1097.25,472,90
03/24/2005,14:14,1097.25,1097.25,1096.75,1097.00,66,756
03/24/2005,14:15,1096.75,1097.50,1096.75,1097.25,856,369
03/24/2005,14:16,1097.25,1097.50,1097.25,1097.50,662,1244
03/24/2005,14:17,1097.50,1097.50,1097.25,1097.50,546,74
03/24/2005,14:18,1097.50,1097.75,1097.25,1097.50,401,201
03/24/2005,14:19,1097.50,1097.50,1097.00,1097.25,69,1207
03/24/2005,14:20,1097.00,1097.25,1096.75,1097.00,644,853
03/24/2005,14:21,1097.00,1097.00,1096.75,1096.75,463,1101
03/24/2005,14:22,1096.75,1097.00,1096.75,1097.00,150,1249
03/24/2005,14:23,1096.75,1097.25,1096.75,1097.25,353,313
03/24/2005,14:24,1097.25,1097.25,1097.00,1097.25,72,268
03/24/2005,14:25,1097.25,1097.25,1097.00,1097.25,79,32
03/24/2005,14:26,1097.25,1097.50,1097.00,1097.50,1520,52
03/24/2005,14:27,1097.50,1097.50,1097.25,1097.50,1033,32
03/24/2005,14:28,1097.50,1098.00,1097.25,1097.75,1787,120
03/24/2005,14:29,1098.00,1098.25,1097.75,1097.75,959,116
03/24/2005,14:30,1097.75,1097.75,1096.75,1096.75,135,2197
03/24/2005,14:31,1097.00,1097.00,1096.00,1096.25,1372,4584
03/24/2005,14:32,1096.25,1096.75,1096.00,1096.75,1249,712
03/24/2005,14:33,1096.50,1096.75,1096.50,1096.50,29,341
03/24/2005,14:34,1096.50,1096.75,1096.00,1096.25,563,2258
03/24/2005,14:35,1096.25,1096.75,1096.25,1096.50,412,397
03/24/2005,14:36,1096.50,1096.75,1096.00,1096.00,102,1291
03/24/2005,14:37,1096.00,1096.25,1096.00,1096.00,451,683
03/24/2005,14:38,1096.25,1096.25,1095.50,1096.00,474,1500
03/24/2005,14:39,1095.75,1096.00,1095.25,1095.25,286,1568
03/24/2005,14:40,1095.50,1096.00,1095.25,1095.75,968,560
03/24/2005,14:41,1095.50,1095.75,1094.25,1095.00,3045,5557
03/24/2005,14:42,1094.75,1095.00,1094.50,1095.00,1704,1384
03/24/2005,14:43,1095.00,1095.25,1094.75,1094.75,418,2704
03/24/2005,14:44,1094.75,1095.25,1094.50,1095.00,918,998
03/24/2005,14:45,1095.00,1095.50,1095.00,1095.50,2455,281
03/24/2005,14:46,1095.50,1095.50,1095.00,1095.25,716,825
03/24/2005,14:47,1095.25,1095.25,1095.00,1095.25,347,1119
03/24/2005,14:48,1095.25,1095.50,1095.00,1095.25,448,922
03/24/2005,14:49,1095.25,1095.50,1095.00,1095.25,385,269
03/24/2005,14:50,1095.50,1095.50,1094.75,1095.25,629,1034
03/24/2005,14:51,1095.00,1095.25,1094.75,1095.00,707,616
03/24/2005,14:52,1095.00,1095.25,1094.25,1094.50,451,1873
03/24/2005,14:53,1094.50,1094.50,1094.25,1094.50,1501,2858
03/24/2005,14:54,1094.50,1094.50,1094.25,1094.50,996,355
03/24/2005,14:55,1094.50,1094.75,1094.25,1094.50,426,665
03/24/2005,14:56,1094.50,1094.75,1094.25,1094.50,789,825
03/24/2005,14:57,1094.50,1094.75,1094.25,1094.50,107,218
03/24/2005,14:58,1094.50,1094.75,1093.75,1094.00,716,2670
03/24/2005,14:59,1094.00,1094.25,1093.75,1094.00,743,2080
03/24/2005,15:00,1094.00,1094.25,1093.50,1094.00,2895,3886
03/24/2005,15:01,1093.75,1094.25,1093.50,1094.00,2970,3532
03/24/2005,15:02,1094.00,1094.00,1093.50,1093.75,808,851
03/24/2005,15:03,1093.75,1094.25,1093.50,1093.75,1883,1085
03/24/2005,15:04,1094.00,1094.00,1093.50,1093.75,499,982
03/24/2005,15:05,1093.75,1093.75,1093.25,1093.50,162,1549
03/24/2005,15:06,1093.50,1093.75,1093.25,1093.50,457,803
03/24/2005,15:07,1093.50,1093.75,1093.25,1093.75,1007,1071
03/24/2005,15:08,1093.75,1094.00,1093.50,1093.75,465,581
03/24/2005,15:09,1093.50,1093.75,1093.50,1093.50,65,1537
03/24/2005,15:10,1093.50,1093.75,1093.25,1093.50,619,674
03/24/2005,15:11,1093.75,1094.25,1093.50,1094.00,1949,1125
03/24/2005,15:12,1094.00,1094.00,1093.50,1093.75,126,756
03/24/2005,15:13,1093.50,1094.00,1093.50,1094.00,982,1532
03/24/2005,15:14,1094.00,1094.00,1093.50,1093.75,179,900
03/24/2005,15:15,1093.75,1094.50,1093.75,1094.25,4596,3081
03/24/2005,15:16,1094.50,1094.50,1094.25,1094.50,67,40
03/27/2005,17:01,1094.50,1095.00,1094.50,1095.00,213,5
03/27/2005,17:02,1094.75,1095.50,1094.75,1095.50,121,21
03/27/2005,17:03,1095.50,1095.75,1095.50,1095.75,63,0
03/27/2005,17:04,1095.50,1095.50,1095.50,1095.50,0,28
03/27/2005,17:05,1095.50,1095.50,1095.25,1095.50,12,19
03/27/2005,17:06,1095.50,1095.50,1095.50,1095.50,12,0
03/27/2005,17:07,1095.50,1095.75,1095.50,1095.75,14,0
03/27/2005,17:08,1095.50,1095.50,1095.50,1095.50,0,2
03/27/2005,17:09,1095.50,1095.50,1095.50,1095.50,0,15
03/27/2005,17:12,1095.75,1095.75,1095.75,1095.75,72,0
03/27/2005,17:13,1095.50,1095.50,1095.50,1095.50,0,2
03/27/2005,17:14,1095.50,1095.50,1095.50,1095.50,0,1
03/27/2005,17:15,1095.75,1096.25,1095.75,1096.00,116,5
03/27/2005,17:16,1096.00,1096.00,1096.00,1096.00,0,6
03/27/2005,17:17,1096.00,1096.00,1095.75,1095.75,0,101
03/27/2005,17:18,1095.75,1096.00,1095.75,1095.75,2,11
03/27/2005,17:20,1096.00,1096.00,1096.00,1096.00,10,0
03/27/2005,17:21,1096.00,1096.00,1096.00,1096.00,35,0
03/27/2005,17:23,1096.00,1096.00,1096.00,1096.00,2,0
03/27/2005,17:24,1096.00,1096.00,1096.00,1096.00,11,0
03/27/2005,17:25,1096.00,1096.00,1095.75,1095.75,13,20
03/27/2005,17:28,1096.00,1096.00,1096.00,1096.00,2,0
03/27/2005,17:29,1095.75,1095.75,1095.75,1095.75,0,2
03/27/2005,17:30,1095.75,1095.75,1095.75,1095.75,0,4
03/27/2005,17:31,1096.00,1096.25,1096.00,1096.00,38,7
03/27/2005,17:32,1096.00,1096.00,1095.75,1095.75,3,12
03/27/2005,17:33,1095.75,1096.00,1095.75,1095.75,1,10
03/27/2005,17:34,1096.00,1096.00,1095.75,1095.75,1,2
03/27/2005,17:36,1096.00,1096.00,1096.00,1096.00,1,0
03/27/2005,17:37,1096.00,1096.00,1096.00,1096.00,1,0
03/27/2005,17:39,1096.00,1096.00,1096.00,1096.00,1,0
03/27/2005,17:40,1095.75,1095.75,1095.75,1095.75,0,12
03/27/2005,17:41,1096.00,1096.00,1095.75,1095.75,16,2
03/27/2005,17:44,1095.75,1095.75,1095.75,1095.75,0,1
03/27/2005,17:45,1096.00,1096.00,1096.00,1096.00,12,0
03/27/2005,17:47,1095.75,1095.75,1095.75,1095.75,0,1
03/27/2005,17:48,1096.00,1096.00,1096.00,1096.00,2,0
03/27/2005,17:49,1096.00,1096.00,1096.00,1096.00,16,0
03/27/2005,17:53,1096.25,1096.25,1096.25,1096.25,21,0
03/27/2005,17:54,1096.25,1096.25,1096.25,1096.25,1,0
03/27/2005,17:55,1096.00,1096.00,1096.00,1096.00,0,7
03/27/2005,17:56,1096.00,1096.00,1096.00,1096.00,0,29
03/27/2005,17:57,1096.00,1096.00,1096.00,1096.00,0,5
03/27/2005,17:58,1096.00,1096.25,1096.00,1096.25,12,10
03/27/2005,17:59,1096.25,1096.25,1096.25,1096.25,3,0
03/27/2005,18:02,1096.25,1096.25,1096.25,1096.25,1,0
03/27/2005,18:04,1096.00,1096.00,1096.00,1096.00,0,5
03/27/2005,18:06,1096.25,1096.25,1096.25,1096.25,3,0
03/27/2005,18:07,1096.00,1096.00,1096.00,1096.00,0,1
03/27/2005,18:08,1096.00,1096.25,1096.00,1096.25,2,11
03/27/2005,18:09,1096.00,1096.00,1096.00,1096.00,0,2
03/27/2005,18:11,1096.00,1096.00,1096.00,1096.00,0,17
03/27/2005,18:12,1096.00,1096.00,1095.75,1095.75,0,9
03/27/2005,18:15,1095.75,1095.75,1095.75,1095.75,0,2
03/27/2005,18:17,1096.00,1096.00,1096.00,1096.00,3,0
03/27/2005,18:18,1096.00,1096.00,1096.00,1096.00,2,0
03/27/2005,18:20,1096.00,1096.00,1096.00,1096.00,2,0
03/27/2005,18:21,1096.00,1096.00,1096.00,1096.00,1,0
03/27/2005,18:25,1095.75,1095.75,1095.75,1095.75,0,7
03/27/2005,18:26,1096.00,1096.00,1095.75,1095.75,2,23
03/27/2005,18:27,1095.75,1095.75,1095.75,1095.75,0,3
03/27/2005,18:29,1096.00,1096.00,1095.75,1095.75,2,1
03/27/2005,18:30,1096.00,1096.00,1096.00,1096.00,8,0
03/27/2005,18:31,1095.75,1095.75,1095.75,1095.75,0,20
03/27/2005,18:32,1095.75,1096.00,1095.75,1096.00,2,11
03/27/2005,18:33,1095.75,1096.00,1095.75,1096.00,1,6
03/27/2005,18:39,1096.00,1096.25,1096.00,1096.25,25,0
03/27/2005,18:40,1096.25,1096.25,1096.25,1096.25,1,0
03/27/2005,18:41,1096.00,1096.00,1096.00,1096.00,0,24
03/27/2005,18:42,1096.00,1096.00,1096.00,1096.00,0,20
03/27/2005,18:43,1096.00,1096.00,1096.00,1096.00,0,43
03/27/2005,18:44,1096.00,1096.00,1096.00,1096.00,0,2
03/27/2005,18:45,1096.25,1096.25,1096.25,1096.25,20,0
03/27/2005,18:46,1096.00,1096.00,1096.00,1096.00,0,3
03/27/2005,18:48,1096.00,1096.00,1096.00,1096.00,0,8
03/27/2005,18:49,1096.25,1096.50,1096.25,1096.50,211,0
03/27/2005,18:50,1096.50,1097.00,1096.50,1096.75,176,97
03/27/2005,18:51,1096.75,1096.75,1096.75,1096.75,0,23
03/27/2005,18:52,1096.50,1096.50,1096.50,1096.50,0,2
03/27/2005,18:55,1096.75,1096.75,1096.75,1096.75,2,0
03/27/2005,18:56,1096.50,1096.50,1096.50,1096.50,0,2
03/27/2005,18:57,1096.50,1096.50,1096.50,1096.50,0,51
03/27/2005,18:59,1096.25,1096.75,1096.25,1096.75,105,36
03/27/2005,19:00,1096.75,1097.00,1096.75,1096.75,7,10
03/27/2005,19:01,1096.75,1096.75,1096.75,1096.75,0,31
03/27/2005,19:02,1096.75,1096.75,1096.75,1096.75,0,14
03/27/2005,19:03,1096.75,1096.75,1096.75,1096.75,0,3
03/27/2005,19:04,1096.75,1096.75,1096.75,1096.75,0,44
03/27/2005,19:05,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,19:07,1096.75,1096.75,1096.75,1096.75,30,0
03/27/2005,19:08,1096.75,1096.75,1096.75,1096.75,10,0
03/27/2005,19:11,1096.50,1096.75,1096.50,1096.50,1,2
03/27/2005,19:12,1096.50,1096.75,1096.50,1096.50,3,7
03/27/2005,19:13,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,19:14,1096.75,1096.75,1096.75,1096.75,2,0
03/27/2005,19:16,1096.75,1096.75,1096.75,1096.75,5,0
03/27/2005,19:17,1096.75,1096.75,1096.75,1096.75,8,0
03/27/2005,19:20,1096.50,1096.50,1096.50,1096.50,0,2
03/27/2005,19:21,1096.50,1096.50,1096.50,1096.50,0,8
03/27/2005,19:22,1096.50,1096.75,1096.50,1096.75,1,2
03/27/2005,19:23,1096.50,1096.75,1096.50,1096.75,25,5
03/27/2005,19:24,1096.50,1096.75,1096.50,1096.75,2,2
03/27/2005,19:25,1096.75,1096.75,1096.75,1096.75,11,0
03/27/2005,19:26,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,19:28,1096.75,1096.75,1096.75,1096.75,71,0
03/27/2005,19:29,1096.75,1096.75,1096.50,1096.50,40,26
03/27/2005,19:31,1096.75,1096.75,1096.75,1096.75,10,0
03/27/2005,19:32,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,19:33,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,19:34,1096.75,1097.00,1096.75,1097.00,170,0
03/27/2005,19:35,1097.25,1097.25,1097.25,1097.25,82,0
03/27/2005,19:36,1097.25,1097.25,1097.00,1097.00,5,10
03/27/2005,19:37,1097.00,1097.00,1096.50,1097.00,8,19
03/27/2005,19:38,1096.75,1096.75,1096.75,1096.75,0,3
03/27/2005,19:40,1096.50,1096.50,1096.50,1096.50,0,30
03/27/2005,19:41,1096.75,1096.75,1096.75,1096.75,58,0
03/27/2005,19:46,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,19:47,1096.75,1097.00,1096.75,1097.00,2,0
03/27/2005,19:48,1096.75,1096.75,1096.75,1096.75,0,10
03/27/2005,19:50,1096.75,1096.75,1096.75,1096.75,0,3
03/27/2005,19:51,1096.75,1097.00,1096.75,1097.00,1,2
03/27/2005,19:53,1097.00,1097.00,1097.00,1097.00,1,0
03/27/2005,19:54,1096.75,1096.75,1096.75,1096.75,0,92
03/27/2005,19:59,1096.75,1096.75,1096.75,1096.75,0,1
03/27/2005,20:00,1097.00,1097.00,1097.00,1097.00,3,0
03/27/2005,20:01,1096.75,1096.75,1096.75,1096.75,0,50
03/27/2005,20:03,1096.50,1096.50,1096.50,1096.50,0,10
03/27/2005,20:08,1096.50,1096.50,1096.50,1096.50,0,2
03/27/2005,20:09,1096.50,1096.75,1096.50,1096.75,1,6
03/27/2005,20:10,1096.50,1096.50,1096.50,1096.50,0,15
03/27/2005,20:12,1096.25,1096.25,1096.25,1096.25,0,1
03/27/2005,20:13,1096.50,1096.50,1096.50,1096.50,21,0
03/27/2005,20:14,1096.50,1096.50,1096.50,1096.50,5,0
03/27/2005,20:15,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,20:19,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,20:20,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,20:26,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,20:29,1096.75,1096.75,1096.75,1096.75,10,0
03/27/2005,20:35,1096.50,1096.50,1096.50,1096.50,0,5
03/27/2005,20:37,1096.50,1096.50,1096.50,1096.50,0,6
03/27/2005,20:45,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,20:46,1096.50,1096.50,1096.50,1096.50,0,3
03/27/2005,20:51,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,20:52,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,20:53,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,20:54,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,20:56,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,21:04,1096.50,1096.50,1096.50,1096.50,0,5
03/27/2005,21:05,1096.50,1096.50,1096.50,1096.50,0,2
03/27/2005,21:07,1096.75,1096.75,1096.75,1096.75,5,0
03/27/2005,21:11,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,21:18,1096.75,1096.75,1096.75,1096.75,2,0
03/27/2005,21:20,1096.75,1096.75,1096.75,1096.75,10,0
03/27/2005,21:23,1096.75,1096.75,1096.75,1096.75,46,0
03/27/2005,21:24,1096.75,1096.75,1096.75,1096.75,2,0
03/27/2005,21:25,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,21:32,1096.75,1096.75,1096.75,1096.75,18,0
03/27/2005,21:34,1096.75,1096.75,1096.75,1096.75,4,0
03/27/2005,21:35,1096.75,1097.00,1096.75,1097.00,21,0
03/27/2005,21:36,1096.75,1096.75,1096.75,1096.75,0,31
03/27/2005,21:38,1096.75,1096.75,1096.75,1096.75,0,20
03/27/2005,21:40,1096.75,1096.75,1096.75,1096.75,0,1
03/27/2005,21:41,1096.75,1096.75,1096.75,1096.75,0,1
03/27/2005,21:42,1096.75,1096.75,1096.75,1096.75,0,1
03/27/2005,21:44,1097.00,1097.00,1097.00,1097.00,1,0
03/27/2005,21:47,1096.75,1096.75,1096.75,1096.75,0,1
03/27/2005,21:51,1096.75,1096.75,1096.75,1096.75,0,8
03/27/2005,21:53,1096.75,1096.75,1096.75,1096.75,0,15
03/27/2005,21:54,1096.75,1096.75,1096.75,1096.75,0,40
03/27/2005,21:55,1096.75,1096.75,1096.75,1096.75,0,40
03/27/2005,21:57,1096.75,1096.75,1096.75,1096.75,0,4
03/27/2005,21:59,1096.75,1096.75,1096.75,1096.75,0,5
03/27/2005,22:03,1096.75,1096.75,1096.75,1096.75,0,16
03/27/2005,22:04,1096.75,1096.75,1096.75,1096.75,0,1
03/27/2005,22:06,1097.00,1097.00,1096.75,1096.75,1,1
03/27/2005,22:07,1097.00,1097.00,1096.75,1096.75,1,2
03/27/2005,22:08,1096.75,1096.75,1096.75,1096.75,0,14
03/27/2005,22:09,1096.75,1097.00,1096.75,1097.00,1,7
03/27/2005,22:10,1096.75,1096.75,1096.75,1096.75,0,2
03/27/2005,22:12,1096.75,1096.75,1096.75,1096.75,0,1
03/27/2005,22:14,1096.50,1096.50,1096.50,1096.50,0,7
03/27/2005,22:17,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,22:21,1096.75,1096.75,1096.75,1096.75,20,0
03/27/2005,22:22,1096.50,1096.50,1096.50,1096.50,0,2
03/27/2005,22:31,1096.50,1096.50,1096.50,1096.50,0,2
03/27/2005,22:34,1096.75,1096.75,1096.75,1096.75,10,0
03/27/2005,22:44,1096.50,1096.75,1096.50,1096.75,20,1
03/27/2005,22:46,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,22:47,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,22:48,1096.75,1096.75,1096.75,1096.75,4,0
03/27/2005,22:51,1096.75,1096.75,1096.75,1096.75,13,0
03/27/2005,22:52,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,22:58,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,23:07,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,23:15,1096.75,1096.75,1096.75,1096.75,8,0
03/27/2005,23:22,1096.50,1096.50,1096.50,1096.50,0,1
03/27/2005,23:35,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,23:37,1096.75,1096.75,1096.75,1096.75,1,0
03/27/2005,23:40,1096.50,1096.75,1096.50,1096.75,20,2
03/27/2005,23:42,1096.75,1096.75,1096.75,1096.75,7,0
03/27/2005,23:44,1096.75,1097.00,1096.75,1096.75,30,5
03/27/2005,23:45,1096.75,1097.00,1096.75,1096.75,11,29
03/27/2005,23:46,1096.75,1096.75,1096.75,1096.75,0,1
03/27/2005,23:47,1096.50,1096.50,1096.50,1096.50,0,10
03/28/2005,00:03,1096.75,1096.75,1096.75,1096.75,6,0
03/28/2005,00:12,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,00:15,1096.75,1096.75,1096.75,1096.75,5,0
03/28/2005,00:17,1096.75,1096.75,1096.75,1096.75,30,0
03/28/2005,00:18,1096.75,1096.75,1096.75,1096.75,3,0
03/28/2005,00:19,1096.75,1096.75,1096.75,1096.75,4,0
03/28/2005,00:24,1096.75,1096.75,1096.50,1096.50,1,1
03/28/2005,00:25,1096.50,1096.75,1096.50,1096.75,1,2
03/28/2005,00:27,1096.75,1096.75,1096.75,1096.75,5,0
03/28/2005,00:28,1096.75,1096.75,1096.75,1096.75,17,0
03/28/2005,00:42,1096.50,1096.50,1096.50,1096.50,0,20
03/28/2005,00:44,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,00:45,1096.75,1096.75,1096.75,1096.75,5,0
03/28/2005,00:52,1096.50,1096.50,1096.50,1096.50,0,10
03/28/2005,00:54,1096.50,1096.50,1096.50,1096.50,0,33
03/28/2005,00:58,1096.50,1096.50,1096.50,1096.50,0,140
03/28/2005,00:59,1096.50,1096.50,1096.50,1096.50,0,4
03/28/2005,01:02,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,01:05,1096.50,1096.50,1096.50,1096.50,0,2
03/28/2005,01:06,1096.50,1096.50,1096.50,1096.50,0,27
03/28/2005,01:08,1096.50,1096.75,1096.50,1096.75,16,1
03/28/2005,01:17,1096.75,1097.00,1096.75,1097.00,2,0
03/28/2005,01:20,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,01:23,1096.75,1096.75,1096.75,1096.75,0,2
03/28/2005,01:24,1096.75,1096.75,1096.75,1096.75,0,3
03/28/2005,01:26,1096.75,1096.75,1096.75,1096.75,0,21
03/28/2005,01:29,1096.75,1096.75,1096.75,1096.75,0,8
03/28/2005,01:31,1096.50,1096.50,1096.50,1096.50,0,1
03/28/2005,01:34,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,01:38,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,01:40,1096.50,1096.50,1096.50,1096.50,0,1
03/28/2005,01:41,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,01:42,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,01:43,1096.75,1097.00,1096.75,1097.00,3,1
03/28/2005,01:44,1096.75,1096.75,1096.50,1096.50,0,2
03/28/2005,01:45,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,01:47,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,01:50,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,01:52,1097.00,1097.00,1097.00,1097.00,2,0
03/28/2005,01:53,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,01:59,1096.75,1096.75,1096.75,1096.75,0,5
03/28/2005,02:01,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,02:03,1096.75,1096.75,1096.75,1096.75,0,3
03/28/2005,02:04,1096.75,1096.75,1096.75,1096.75,0,2
03/28/2005,02:08,1096.75,1096.75,1096.75,1096.75,0,2
03/28/2005,02:13,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,02:15,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,02:22,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,02:23,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,02:25,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,02:27,1096.75,1096.75,1096.75,1096.75,0,2
03/28/2005,02:30,1096.75,1096.75,1096.75,1096.75,0,8
03/28/2005,02:31,1096.75,1096.75,1096.75,1096.75,0,4
03/28/2005,02:32,1096.75,1096.75,1096.75,1096.75,0,2
03/28/2005,02:35,1096.75,1096.75,1096.75,1096.75,0,2
03/28/2005,02:36,1096.75,1096.75,1096.75,1096.75,0,75
03/28/2005,02:41,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,02:42,1096.75,1096.75,1096.75,1096.75,0,5
03/28/2005,02:51,1096.50,1096.75,1096.50,1096.75,2,1
03/28/2005,02:54,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,03:11,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,03:15,1096.50,1096.50,1096.50,1096.50,0,2
03/28/2005,03:19,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,03:20,1096.75,1096.75,1096.75,1096.75,5,0
03/28/2005,03:24,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,03:31,1096.75,1096.75,1096.75,1096.75,3,0
03/28/2005,03:32,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,03:35,1096.75,1096.75,1096.75,1096.75,3,0
03/28/2005,03:38,1096.75,1096.75,1096.75,1096.75,22,0
03/28/2005,03:43,1096.75,1096.75,1096.75,1096.75,5,0
03/28/2005,03:45,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,03:47,1096.75,1096.75,1096.75,1096.75,15,0
03/28/2005,03:51,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,03:53,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,03:56,1096.75,1096.75,1096.75,1096.75,11,0
03/28/2005,03:58,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,04:00,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,04:04,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,04:13,1096.50,1096.50,1096.50,1096.50,0,1
03/28/2005,04:16,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,04:26,1096.75,1096.75,1096.75,1096.75,4,0
03/28/2005,04:29,1096.50,1096.50,1096.50,1096.50,0,1
03/28/2005,04:31,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,04:33,1097.00,1097.00,1097.00,1097.00,120,0
03/28/2005,04:34,1097.00,1097.00,1097.00,1097.00,5,0
03/28/2005,04:35,1097.00,1097.00,1097.00,1097.00,10,0
03/28/2005,04:37,1097.00,1097.00,1097.00,1097.00,2,0
03/28/2005,04:41,1097.00,1097.00,1097.00,1097.00,4,0
03/28/2005,04:42,1097.00,1097.25,1097.00,1097.25,10,0
03/28/2005,04:43,1097.00,1097.00,1097.00,1097.00,0,2
03/28/2005,04:46,1096.75,1096.75,1096.75,1096.75,0,51
03/28/2005,04:50,1097.00,1097.00,1097.00,1097.00,2,0
03/28/2005,05:09,1097.00,1097.00,1097.00,1097.00,2,0
03/28/2005,05:13,1096.75,1096.75,1096.75,1096.75,0,3
03/28/2005,05:24,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,05:29,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,05:36,1097.00,1097.00,1097.00,1097.00,45,0
03/28/2005,05:38,1096.75,1096.75,1096.75,1096.75,0,6
03/28/2005,05:39,1096.75,1096.75,1096.75,1096.75,0,11
03/28/2005,05:41,1096.50,1096.50,1096.50,1096.50,0,5
03/28/2005,05:45,1096.50,1096.50,1096.50,1096.50,0,20
03/28/2005,05:47,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,05:51,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,05:52,1096.75,1096.75,1096.75,1096.75,18,0
03/28/2005,05:53,1097.00,1097.00,1096.75,1096.75,1,7
03/28/2005,05:54,1096.75,1096.75,1096.75,1096.75,0,8
03/28/2005,05:55,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,05:57,1096.75,1096.75,1096.75,1096.75,0,27
03/28/2005,05:58,1096.75,1096.75,1096.75,1096.75,0,20
03/28/2005,05:59,1096.75,1096.75,1096.75,1096.75,0,6
03/28/2005,06:03,1096.75,1096.75,1096.75,1096.75,0,19
03/28/2005,06:06,1096.50,1096.50,1096.50,1096.50,0,2
03/28/2005,06:07,1096.75,1096.75,1096.75,1096.75,2,0
03/28/2005,06:09,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,06:10,1096.75,1096.75,1096.75,1096.75,0,8
03/28/2005,06:11,1097.00,1097.00,1097.00,1097.00,8,0
03/28/2005,06:12,1097.00,1097.00,1097.00,1097.00,1,0
03/28/2005,06:13,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,06:16,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,06:17,1096.75,1096.75,1096.75,1096.75,0,1
03/28/2005,06:18,1097.00,1097.00,1097.00,1097.00,112,0
03/28/2005,06:19,1097.00,1097.00,1097.00,1097.00,3,0
03/28/2005,06:20,1097.00,1097.25,1097.00,1097.25,6,0
03/28/2005,06:22,1097.25,1097.25,1097.00,1097.00,2,1
03/28/2005,06:23,1097.00,1097.00,1097.00,1097.00,0,2
03/28/2005,06:24,1097.00,1097.25,1097.00,1097.25,1,1
03/28/2005,06:25,1097.25,1097.25,1097.25,1097.25,10,0
03/28/2005,06:26,1097.25,1097.25,1097.25,1097.25,50,0
03/28/2005,06:28,1097.25,1097.25,1097.25,1097.25,1,0
03/28/2005,06:29,1097.00,1097.00,1097.00,1097.00,0,1
03/28/2005,06:32,1097.00,1097.25,1097.00,1097.25,2,1
03/28/2005,06:33,1097.00,1097.25,1097.00,1097.25,55,20
03/28/2005,06:34,1097.25,1097.50,1097.00,1097.50,77,1
03/28/2005,06:35,1097.25,1097.50,1097.25,1097.25,1,6
03/28/2005,06:36,1097.50,1097.50,1097.50,1097.50,1,0
03/28/2005,06:37,1097.50,1097.50,1097.50,1097.50,11,0
03/28/2005,06:38,1097.50,1097.50,1097.50,1097.50,1,0
03/28/2005,06:39,1097.50,1097.50,1097.50,1097.50,4,0
03/28/2005,06:40,1097.25,1097.25,1097.25,1097.25,0,1
03/28/2005,06:41,1097.25,1097.25,1097.25,1097.25,0,2
03/28/2005,06:42,1097.50,1097.50,1097.25,1097.25,2,4
03/28/2005,06:43,1097.50,1097.50,1097.25,1097.50,2,2
03/28/2005,06:44,1097.25,1097.25,1097.25,1097.25,0,170
03/28/2005,06:46,1097.25,1097.25,1097.25,1097.25,0,4
03/28/2005,06:47,1097.00,1097.00,1097.00,1097.00,0,1
03/28/2005,06:48,1097.25,1097.25,1097.00,1097.00,40,4
03/28/2005,06:49,1097.25,1097.25,1097.25,1097.25,2,0
03/28/2005,06:50,1097.25,1097.25,1097.25,1097.25,1,0
03/28/2005,06:51,1097.00,1097.00,1097.00,1097.00,0,1
03/28/2005,06:52,1097.00,1097.25,1097.00,1097.25,1,10
03/28/2005,06:53,1097.00,1097.25,1097.00,1097.25,189,1
03/28/2005,06:54,1097.00,1097.00,1097.00,1097.00,0,6
03/28/2005,06:55,1097.25,1097.25,1097.25,1097.25,2,0
03/28/2005,06:56,1097.25,1097.25,1097.25,1097.25,3,0
03/28/2005,06:57,1097.00,1097.25,1097.00,1097.25,1,65
03/28/2005,06:58,1097.25,1097.25,1097.00,1097.00,2,1
03/28/2005,06:59,1097.00,1097.25,1097.00,1097.00,2,97
03/28/2005,07:00,1097.00,1097.00,1097.00,1097.00,0,36
03/28/2005,07:01,1097.00,1097.00,1097.00,1097.00,0,1
03/28/2005,07:02,1097.00,1097.00,1097.00,1097.00,0,2
03/28/2005,07:03,1096.75,1096.75,1096.75,1096.75,0,43
03/28/2005,07:04,1096.75,1097.00,1096.50,1096.75,34,75
03/28/2005,07:05,1096.50,1096.50,1096.50,1096.50,0,14
03/28/2005,07:06,1096.75,1096.75,1096.75,1096.75,4,0
03/28/2005,07:07,1096.75,1096.75,1096.75,1096.75,29,0
03/28/2005,07:08,1096.75,1096.75,1096.75,1096.75,4,0
03/28/2005,07:10,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,07:11,1096.50,1096.50,1096.50,1096.50,0,2
03/28/2005,07:12,1096.75,1096.75,1096.50,1096.50,1,1
03/28/2005,07:13,1096.75,1096.75,1096.75,1096.75,14,0
03/28/2005,07:14,1096.75,1096.75,1096.75,1096.75,10,0
03/28/2005,07:15,1096.75,1096.75,1096.50,1096.50,10,2
03/28/2005,07:16,1096.75,1096.75,1096.50,1096.50,1,4
03/28/2005,07:18,1096.50,1096.50,1096.50,1096.50,0,1
03/28/2005,07:19,1096.50,1096.75,1096.50,1096.50,1,7
03/28/2005,07:20,1096.50,1096.50,1096.50,1096.50,0,5
03/28/2005,07:21,1096.50,1096.50,1096.50,1096.50,0,2
03/28/2005,07:22,1096.50,1096.50,1096.50,1096.50,0,10
03/28/2005,07:23,1096.50,1096.50,1096.50,1096.50,0,14
03/28/2005,07:24,1096.50,1096.50,1096.50,1096.50,0,1
03/28/2005,07:25,1096.75,1096.75,1096.75,1096.75,3,0
03/28/2005,07:26,1096.50,1096.75,1096.50,1096.50,10,272
03/28/2005,07:27,1096.50,1096.75,1096.25,1096.50,63,43
03/28/2005,07:28,1096.75,1096.75,1096.50,1096.50,6,4
03/28/2005,07:29,1096.50,1096.75,1096.50,1096.75,2,19
03/28/2005,07:30,1096.50,1096.75,1096.50,1096.50,3,120
03/28/2005,07:31,1096.75,1096.75,1096.75,1096.75,1,0
03/28/2005,07:32,1096.75,1096.75,1096.75,1096.75,11,0
03/28/2005,07:34,1096.50,1096.50,1096.50,1096.50,0,30
03/28/2005,07:35,1096.50,1096.50,1096.50,1096.50,0,1
03/28/2005,07:36,1096.50,1096.50,1096.25,1096.25,0,73
03/28/2005,07:37,1096.25,1096.25,1096.25,1096.25,0,1
03/28/2005,07:38,1096.25,1096.25,1096.25,1096.25,0,2
03/28/2005,07:39,1096.50,1096.50,1096.50,1096.50,134,0
03/28/2005,07:40,1096.25,1096.50,1096.25,1096.50,16,4
03/28/2005,07:41,1096.50,1096.50,1096.50,1096.50,8,0
03/28/2005,07:42,1096.50,1096.50,1096.50,1096.50,18,0
03/28/2005,07:43,1096.50,1096.50,1096.25,1096.50,14,1
03/28/2005,07:44,1096.50,1096.50,1096.25,1096.50,2,6
03/28/2005,07:45,1096.50,1096.50,1096.50,1096.50,1,0
03/28/2005,07:46,1096.50,1096.75,1096.50,1096.75,46,1
03/28/2005,07:47,1096.75,1096.75,1096.50,1096.75,187,2
03/28/2005,07:48,1096.75,1096.75,1096.75,1096.75,7,0
03/28/2005,07:49,1096.75,1096.75,1096.50,1096.50,100,134
03/28/2005,07:50,1096.50,1096.50,1096.50,1096.50,0,3
03/28/2005,07:51,1096.75,1096.75,1096.50,1096.75,38,10
03/28/2005,07:52,1097.00,1097.00,1096.75,1096.75,15,1
03/28/2005,07:53,1097.00,1097.00,1096.75,1097.00,5,3
03/28/2005,07:54,1097.00,1097.00,1097.00,1097.00,112,0
03/28/2005,07:55,1097.00,1097.00,1096.75,1097.00,114,9
03/28/2005,07:56,1097.00,1097.00,1096.75,1096.75,5,32
03/28/2005,07:57,1096.75,1096.75,1096.25,1096.25,16,257
03/28/2005,07:58,1096.50,1096.50,1096.50,1096.50,133,0
03/28/2005,07:59,1096.50,1096.50,1096.50,1096.50,54,0
03/28/2005,08:00,1096.50,1096.75,1096.50,1096.50,113,15
03/28/2005,08:01,1096.50,1096.75,1096.50,1096.50,1,12
03/28/2005,08:02,1096.75,1096.75,1096.50,1096.50,6,1
03/28/2005,08:03,1096.75,1097.00,1096.75,1096.75,186,2
03/28/2005,08:04,1096.75,1097.00,1096.75,1097.00,2,58
03/28/2005,08:05,1096.75,1097.00,1096.75,1096.75,20,4
03/28/2005,08:06,1097.00,1097.25,1097.00,1097.25,259,210
03/28/2005,08:07,1097.25,1097.25,1097.00,1097.00,1,23
03/28/2005,08:08,1097.00,1097.00,1097.00,1097.00,0,5
03/28/2005,08:09,1097.00,1097.25,1097.00,1097.00,2,57
03/28/2005,08:10,1097.25,1097.25,1097.25,1097.25,1,0
03/28/2005,08:11,1097.25,1097.25,1097.25,1097.25,23,0
03/28/2005,08:12,1097.25,1097.25,1097.00,1097.25,584,1
03/28/2005,08:13,1097.00,1097.75,1097.00,1097.25,792,269
03/28/2005,08:14,1097.50,1097.75,1097.50,1097.50,758,28
03/28/2005,08:15,1097.50,1097.75,1097.00,1097.50,422,359
03/28/2005,08:16,1097.75,1097.75,1097.50,1097.50,43,301
03/28/2005,08:17,1097.50,1097.75,1097.00,1097.50,685,561
03/28/2005,08:18,1097.50,1097.50,1097.25,1097.25,141,76
03/28/2005,08:19,1097.25,1097.75,1097.25,1097.50,42,48
03/28/2005,08:20,1097.25,1097.75,1097.25,1097.50,312,146
03/28/2005,08:21,1097.75,1097.75,1097.50,1097.50,6,264
03/28/2005,08:22,1097.50,1097.50,1097.25,1097.50,281,23
03/28/2005,08:23,1097.50,1097.50,1097.25,1097.50,45,508
03/28/2005,08:24,1097.50,1097.50,1097.00,1097.25,15,312
03/28/2005,08:25,1097.25,1097.25,1097.00,1097.25,412,272
03/28/2005,08:26,1097.25,1097.50,1097.25,1097.25,664,198
03/28/2005,08:27,1097.50,1097.50,1097.50,1097.50,263,0
03/28/2005,08:28,1097.25,1097.50,1097.00,1097.00,261,355
03/28/2005,08:29,1097.25,1097.50,1096.75,1096.75,19,447
03/28/2005,08:30,1096.75,1096.75,1096.25,1096.50,263,352
03/28/2005,08:31,1096.75,1096.75,1095.75,1096.00,1326,2125
03/28/2005,08:32,1096.00,1097.25,1096.00,1097.25,2258,240
03/28/2005,08:33,1097.25,1097.50,1097.00,1097.25,2179,759
03/28/2005,08:34,1097.25,1097.25,1096.50,1097.00,469,476
03/28/2005,08:35,1097.00,1097.00,1096.25,1096.25,232,995
03/28/2005,08:36,1096.50,1097.00,1096.25,1096.75,1530,1125
03/28/2005,08:37,1096.75,1097.50,1096.50,1097.00,1159,354
03/28/2005,08:38,1097.00,1097.75,1097.00,1097.75,2234,85
03/28/2005,08:39,1097.75,1098.50,1097.50,1098.25,3722,1174
03/28/2005,08:40,1098.25,1098.50,1097.75,1097.75,1431,1140
03/28/2005,08:41,1097.75,1098.50,1097.50,1097.50,1539,1569
03/28/2005,08:42,1097.50,1098.25,1097.25,1097.25,1114,1250
03/28/2005,08:43,1097.50,1098.25,1097.25,1097.75,1403,945
03/28/2005,08:44,1097.75,1098.00,1097.25,1097.75,1131,883
03/28/2005,08:45,1097.50,1098.50,1097.50,1098.25,1359,483
03/28/2005,08:46,1098.25,1098.75,1098.00,1098.25,997,521
03/28/2005,08:47,1098.25,1098.50,1098.00,1098.25,503,42
03/28/2005,08:48,1098.25,1098.75,1098.00,1098.75,639,651
03/28/2005,08:49,1098.50,1099.25,1098.50,1098.75,2339,1200
03/28/2005,08:50,1098.75,1099.00,1098.50,1099.00,628,919
03/28/2005,08:51,1099.00,1099.75,1098.75,1099.50,2356,902
03/28/2005,08:52,1099.25,1099.50,1098.75,1098.75,1148,1816
03/28/2005,08:53,1099.00,1099.00,1098.50,1098.75,487,1323
03/28/2005,08:54,1099.00,1099.50,1098.75,1099.50,1802,206
03/28/2005,08:55,1099.50,1099.50,1098.75,1098.75,361,1426
03/28/2005,08:56,1099.00,1099.25,1098.75,1099.00,771,611
03/28/2005,08:57,1099.00,1099.25,1098.75,1099.00,1027,1337
03/28/2005,08:58,1099.00,1099.25,1099.00,1099.25,51,566
03/28/2005,08:59,1099.00,1099.50,1099.00,1099.25,881,381
03/28/2005,09:00,1099.25,1099.25,1099.00,1099.00,155,845
03/28/2005,09:01,1099.00,1099.25,1098.75,1099.00,122,506
03/28/2005,09:02,1099.25,1099.75,1098.75,1099.50,1890,1053
03/28/2005,09:03,1099.75,1100.00,1099.25,1099.50,1833,1504
03/28/2005,09:04,1099.50,1100.00,1099.00,1099.50,1433,1376
03/28/2005,09:05,1099.50,1099.75,1099.00,1099.00,708,1378
03/28/2005,09:06,1099.00,1099.75,1099.00,1099.25,1256,875
03/28/2005,09:07,1099.25,1099.50,1098.75,1098.75,101,1083
03/28/2005,09:08,1098.75,1099.00,1098.75,1099.00,125,1490
03/28/2005,09:09,1098.75,1099.00,1098.50,1098.50,413,731
03/28/2005,09:10,1098.50,1098.75,1098.00,1098.50,887,2119
03/28/2005,09:11,1098.75,1098.75,1098.50,1098.50,472,510
03/28/2005,09:12,1098.50,1099.00,1098.50,1099.00,345,365
03/28/2005,09:13,1099.00,1099.00,1098.25,1098.50,88,1133
03/28/2005,09:14,1098.25,1098.50,1098.25,1098.25,571,533
03/28/2005,09:15,1098.50,1098.50,1098.25,1098.50,162,61
03/28/2005,09:16,1098.50,1099.25,1098.50,1099.25,2844,134
03/28/2005,09:17,1099.25,1099.25,1098.75,1099.00,446,317
03/28/2005,09:18,1099.00,1099.00,1098.75,1099.00,36,63
03/28/2005,09:19,1099.00,1099.25,1098.25,1098.25,411,1416
03/28/2005,09:20,1098.50,1099.00,1098.25,1099.00,1707,583
03/28/2005,09:21,1099.00,1099.00,1098.50,1098.75,292,780
03/28/2005,09:22,1098.75,1099.00,1098.50,1098.75,2035,564
03/28/2005,09:23,1098.75,1099.00,1098.50,1099.00,685,445
03/28/2005,09:24,1098.75,1099.25,1098.75,1099.00,418,142
03/28/2005,09:25,1099.00,1099.25,1098.75,1099.00,346,170
03/28/2005,09:26,1099.00,1099.50,1098.75,1099.25,886,481
03/28/2005,09:27,1099.25,1099.25,1099.00,1099.25,395,33
03/28/2005,09:28,1099.25,1099.25,1098.75,1099.25,224,669
03/28/2005,09:29,1099.25,1099.25,1098.75,1099.00,320,608
03/28/2005,09:30,1099.00,1099.25,1099.00,1099.00,38,457
03/28/2005,09:31,1099.25,1100.00,1099.00,1099.75,3455,211
03/28/2005,09:32,1100.00,1101.00,1099.75,1100.75,5772,2210
03/28/2005,09:33,1100.75,1100.75,1100.25,1100.25,1680,1298
03/28/2005,09:34,1100.50,1100.50,1100.25,1100.50,442,548
03/28/2005,09:35,1100.50,1101.00,1100.25,1100.75,1116,1503
03/28/2005,09:36,1100.75,1100.75,1100.50,1100.50,901,340
03/28/2005,09:37,1100.50,1100.75,1100.25,1100.50,384,807
03/28/2005,09:38,1100.50,1101.50,1100.50,1101.25,3464,455
03/28/2005,09:39,1101.00,1101.25,1100.75,1100.75,276,2157
03/28/2005,09:40,1100.75,1101.00,1100.75,1101.00,50,360
03/28/2005,09:41,1100.75,1101.00,1100.75,1101.00,307,327
03/28/2005,09:42,1101.00,1101.00,1100.50,1100.50,305,1767
03/28/2005,09:43,1100.75,1100.75,1100.25,1100.50,670,1322
03/28/2005,09:44,1100.25,1100.50,1099.75,1099.75,157,2265
03/28/2005,09:45,1100.00,1100.00,1099.75,1100.00,20,206
03/28/2005,09:46,1100.00,1100.50,1099.75,1100.25,1481,321
03/28/2005,09:47,1100.25,1100.50,1100.00,1100.50,287,33
03/28/2005,09:48,1100.50,1100.50,1100.25,1100.25,72,21
03/28/2005,09:49,1100.25,1100.50,1100.00,1100.50,795,524
03/28/2005,09:50,1100.50,1101.50,1100.50,1101.25,4288,1052
03/28/2005,09:51,1101.25,1101.25,1100.50,1101.00,467,812
03/28/2005,09:52,1101.00,1101.00,1100.50,1100.75,414,508
03/28/2005,09:53,1101.00,1101.00,1100.50,1100.75,1252,356
03/28/2005,09:54,1100.75,1101.00,1100.50,1100.50,592,485
03/28/2005,09:55,1100.50,1100.75,1100.25,1100.25,503,434
03/28/2005,09:56,1100.25,1100.50,1100.00,1100.00,267,1080
03/28/2005,09:57,1100.25,1100.25,1099.75,1100.25,583,619
03/28/2005,09:58,1100.25,1100.50,1100.00,1100.00,117,587
03/28/2005,09:59,1100.25,1100.50,1100.00,1100.25,156,261
03/28/2005,10:00,1100.25,1100.25,1099.75,1099.75,221,915
03/28/2005,10:01,1099.75,1100.00,1099.50,1099.50,311,916
03/28/2005,10:02,1099.75,1100.00,1099.50,1100.00,455,327
03/28/2005,10:03,1100.00,1100.00,1099.75,1099.75,170,316
03/28/2005,10:04,1100.00,1100.25,1099.75,1100.00,349,106
03/28/2005,10:05,1100.00,1100.00,1099.50,1100.00,266,337
03/28/2005,10:06,1099.75,1100.00,1099.75,1099.75,30,276
03/28/2005,10:07,1099.50,1099.75,1099.00,1099.25,724,1937
03/28/2005,10:08,1099.25,1099.50,1099.00,1099.50,371,57
03/28/2005,10:09,1099.25,1099.75,1099.25,1099.50,403,205
03/28/2005,10:10,1099.25,1099.50,1099.00,1099.00,102,491
03/28/2005,10:11,1099.25,1099.25,1099.00,1099.25,58,176
03/28/2005,10:12,1099.00,1099.25,1099.00,1099.00,403,402
03/28/2005,10:13,1099.25,1099.75,1099.00,1099.75,1451,275
03/28/2005,10:14,1099.50,1099.75,1099.25,1099.25,32,627
03/28/2005,10:15,1099.50,1099.50,1099.25,1099.25,35,482
03/28/2005,10:16,1099.25,1099.75,1099.25,1099.75,360,74
03/28/2005,10:17,1099.75,1099.75,1099.25,1099.50,371,378
03/28/2005,10:18,1099.50,1099.50,1099.00,1099.00,27,1203
03/28/2005,10:19,1099.00,1099.75,1099.00,1099.75,1609,402
03/28/2005,10:20,1099.75,1099.75,1099.50,1099.50,559,37
03/28/2005,10:21,1099.50,1099.75,1099.00,1099.25,185,502
03/28/2005,10:22,1099.00,1099.25,1099.00,1099.25,120,40
03/28/2005,10:23,1099.50,1099.50,1099.25,1099.25,20,19
03/28/2005,10:24,1099.25,1099.50,1098.75,1099.50,347,768
03/28/2005,10:25,1099.50,1099.75,1099.25,1099.50,530,290
03/28/2005,10:26,1099.75,1099.75,1099.50,1099.75,950,17
03/28/2005,10:27,1099.75,1099.75,1099.25,1099.25,207,224
03/28/2005,10:28,1099.50,1100.00,1099.25,1100.00,1486,515
03/28/2005,10:29,1100.00,1100.25,1099.50,1099.50,391,787
03/28/2005,10:30,1099.50,1099.75,1099.25,1099.50,54,398
03/28/2005,10:31,1099.50,1100.25,1099.50,1100.25,582,21
03/28/2005,10:32,1100.25,1100.25,1099.75,1099.75,69,578
03/28/2005,10:33,1100.00,1100.25,1099.75,1100.00,484,42
03/28/2005,10:34,1100.00,1100.25,1099.75,1100.00,13,306
03/28/2005,10:35,1100.00,1100.00,1099.50,1099.75,33,979
03/28/2005,10:36,1099.75,1099.75,1099.00,1099.00,95,622
03/28/2005,10:37,1099.00,1099.25,1098.75,1099.25,1459,769
03/28/2005,10:38,1099.25,1099.25,1098.75,1098.75,489,1248
03/28/2005,10:39,1098.75,1099.00,1098.50,1098.75,367,625
03/28/2005,10:40,1098.75,1099.25,1098.75,1099.00,257,417
03/28/2005,10:41,1099.00,1099.00,1098.50,1098.50,574,1075
03/28/2005,10:42,1098.75,1099.00,1098.50,1098.75,598,142
03/28/2005,10:43,1099.00,1099.00,1098.75,1099.00,40,50
03/28/2005,10:44,1098.75,1098.75,1098.25,1098.25,143,2305
03/28/2005,10:45,1098.50,1098.50,1098.25,1098.25,988,686
03/28/2005,10:46,1098.50,1098.50,1097.75,1098.25,801,1852
03/28/2005,10:47,1098.25,1098.75,1098.25,1098.50,476,167
03/28/2005,10:48,1098.50,1098.75,1098.25,1098.50,256,365
03/28/2005,10:49,1098.50,1098.50,1098.00,1098.25,60,779
03/28/2005,10:50,1098.00,1098.50,1098.00,1098.50,929,591
03/28/2005,10:51,1098.50,1098.50,1097.50,1098.00,954,3024
03/28/2005,10:52,1098.00,1098.25,1098.00,1098.25,646,21
03/28/2005,10:53,1098.25,1098.25,1097.75,1097.75,22,404
03/28/2005,10:54,1097.75,1098.00,1097.75,1098.00,65,245
03/28/2005,10:55,1097.75,1098.00,1097.50,1097.75,415,399
03/28/2005,10:56,1098.00,1098.25,1097.75,1098.00,935,413
03/28/2005,10:57,1098.00,1098.75,1097.50,1098.50,1432,973
03/28/2005,10:58,1098.50,1098.75,1098.25,1098.75,692,89
03/28/2005,10:59,1098.75,1098.75,1098.25,1098.50,92,362
03/28/2005,11:00,1098.50,1098.50,1098.00,1098.00,100,402
03/28/2005,11:01,1098.25,1098.25,1097.75,1098.00,267,804
03/28/2005,11:02,1098.00,1098.25,1097.75,1098.25,449,407
03/28/2005,11:03,1098.25,1098.25,1097.50,1097.50,186,596
03/28/2005,11:04,1097.75,1098.25,1097.50,1098.25,720,19
03/28/2005,11:05,1098.25,1098.25,1098.00,1098.00,55,59
03/28/2005,11:06,1098.25,1098.25,1097.00,1097.00,298,2199
03/28/2005,11:07,1097.00,1098.00,1096.75,1097.75,2143,2424
03/28/2005,11:08,1097.75,1097.75,1097.25,1097.25,112,477
03/28/2005,11:09,1097.25,1097.50,1097.00,1097.25,235,278
03/28/2005,11:10,1097.25,1097.50,1097.00,1097.25,208,71
03/28/2005,11:11,1097.50,1097.50,1097.00,1097.50,270,62
03/28/2005,11:12,1097.50,1097.50,1096.25,1096.50,214,2854
03/28/2005,11:13,1096.50,1097.25,1096.50,1097.25,2165,1318
03/28/2005,11:14,1097.00,1097.25,1096.75,1097.25,452,237
03/28/2005,11:15,1097.00,1097.75,1097.00,1097.50,1233,52
03/28/2005,11:16,1097.50,1098.00,1097.50,1097.75,987,133
03/28/2005,11:17,1097.75,1097.75,1097.50,1097.75,28,32
03/28/2005,11:18,1097.75,1097.75,1097.50,1097.50,177,375
03/28/2005,11:19,1097.50,1097.75,1097.25,1097.25,10,273
03/28/2005,11:20,1097.25,1097.50,1097.25,1097.25,78,144
03/28/2005,11:21,1097.50,1097.50,1097.25,1097.25,29,26
03/28/2005,11:22,1097.25,1097.50,1097.25,1097.25,19,108
03/28/2005,11:23,1097.50,1097.50,1097.00,1097.25,124,289
03/28/2005,11:24,1097.25,1097.75,1097.00,1097.50,410,96
03/28/2005,11:25,1097.50,1097.50,1097.25,1097.50,211,7
03/28/2005,11:26,1097.50,1097.50,1097.25,1097.50,310,5
03/28/2005,11:27,1097.50,1098.25,1097.50,1098.00,1239,117
03/28/2005,11:28,1098.00,1098.50,1097.75,1098.25,1051,38
03/28/2005,11:29,1098.50,1098.50,1098.00,1098.00,103,446
03/28/2005,11:30,1098.25,1098.75,1098.00,1098.75,1191,260
03/28/2005,11:31,1098.50,1099.00,1098.00,1099.00,1123,638
03/28/2005,11:32,1099.00,1099.00,1098.50,1098.75,122,487
03/28/2005,11:33,1099.00,1099.00,1098.50,1099.00,1498,155
03/28/2005,11:34,1099.00,1099.00,1098.75,1098.75,125,77
03/28/2005,11:35,1098.75,1099.00,1098.25,1098.50,87,565
03/28/2005,11:36,1098.50,1098.75,1098.50,1098.50,29,34
03/28/2005,11:37,1098.75,1098.75,1098.25,1098.50,14,267
03/28/2005,11:38,1098.50,1098.50,1098.25,1098.50,39,53
03/28/2005,11:39,1098.50,1098.50,1098.25,1098.50,12,1
03/28/2005,11:40,1098.25,1098.50,1098.25,1098.50,265,57
03/28/2005,11:41,1098.50,1098.75,1098.25,1098.50,157,143
03/28/2005,11:42,1098.25,1098.50,1098.25,1098.25,47,116
03/28/2005,11:43,1098.50,1098.50,1098.00,1098.50,111,129
03/28/2005,11:44,1098.50,1098.75,1098.25,1098.75,160,138
03/28/2005,11:45,1098.75,1098.75,1098.25,1098.50,41,127
03/28/2005,11:46,1098.50,1098.50,1098.25,1098.50,82,15
03/28/2005,11:47,1098.50,1098.75,1098.25,1098.50,72,85
03/28/2005,11:48,1098.50,1098.50,1098.25,1098.50,31,44
03/28/2005,11:49,1098.50,1098.50,1098.25,1098.50,132,7
03/28/2005,11:50,1098.25,1098.50,1098.00,1098.25,21,229
03/28/2005,11:51,1098.25,1098.25,1097.75,1097.75,76,280
03/28/2005,11:52,1097.75,1098.00,1097.50,1097.75,7,213
03/28/2005,11:53,1097.75,1098.00,1097.50,1098.00,175,58
03/28/2005,11:54,1098.00,1098.00,1097.75,1097.75,1,10
03/28/2005,11:55,1097.75,1098.25,1097.75,1098.00,202,69
03/28/2005,11:56,1098.00,1098.00,1097.75,1097.75,2,128
03/28/2005,11:57,1097.75,1098.00,1097.75,1097.75,63,65
03/28/2005,11:58,1098.00,1098.00,1097.50,1097.75,146,223
03/28/2005,11:59,1097.50,1098.00,1097.50,1097.75,812,22
03/28/2005,12:00,1097.75,1098.50,1097.75,1098.25,614,180
03/28/2005,12:01,1098.50,1099.00,1098.25,1098.75,730,253
03/28/2005,12:02,1098.75,1099.00,1098.50,1098.75,156,346
03/28/2005,12:03,1098.75,1098.75,1098.25,1098.50,22,92
03/28/2005,12:04,1098.50,1098.50,1098.00,1098.25,27,390
03/28/2005,12:05,1098.25,1098.50,1098.25,1098.25,15,2
03/28/2005,12:06,1098.25,1098.50,1098.25,1098.50,3,11
03/28/2005,12:07,1098.50,1098.50,1098.25,1098.25,6,6
03/28/2005,12:08,1098.50,1098.50,1098.25,1098.50,41,34
03/28/2005,12:09,1098.50,1098.75,1098.25,1098.50,146,18
03/28/2005,12:10,1098.50,1098.75,1098.50,1098.75,30,124
03/28/2005,12:11,1098.75,1100.00,1098.50,1100.00,2985,256
03/28/2005,12:12,1100.00,1100.00,1099.00,1099.25,161,975
03/28/2005,12:13,1099.25,1099.50,1099.00,1099.00,202,108
03/28/2005,12:14,1099.00,1099.25,1099.00,1099.25,275,144
03/28/2005,12:15,1099.25,1099.50,1099.00,1099.00,181,45
03/28/2005,12:16,1099.25,1099.25,1099.00,1099.00,4,283
03/28/2005,12:17,1099.00,1099.00,1098.75,1098.75,126,63
03/28/2005,12:18,1098.75,1098.75,1098.25,1098.25,52,705
03/28/2005,12:19,1098.50,1098.50,1098.25,1098.50,18,43
03/28/2005,12:20,1098.50,1099.00,1098.50,1098.75,439,182
03/28/2005,12:21,1099.00,1099.25,1098.25,1098.50,236,493
03/28/2005,12:22,1098.50,1098.50,1098.25,1098.50,234,85
03/28/2005,12:23,1098.25,1098.50,1098.25,1098.25,82,19
03/28/2005,12:24,1098.50,1098.50,1098.25,1098.25,13,16
03/28/2005,12:25,1098.50,1099.00,1098.25,1098.75,378,124
03/28/2005,12:26,1099.00,1099.00,1098.75,1099.00,335,22
03/28/2005,12:27,1099.00,1099.25,1098.75,1099.00,188,141
03/28/2005,12:28,1099.00,1099.25,1099.00,1099.25,162,60
03/28/2005,12:29,1099.25,1099.25,1099.00,1099.00,22,68
03/28/2005,12:30,1099.25,1099.25,1098.50,1098.75,143,335
03/28/2005,12:31,1098.50,1099.25,1098.50,1099.25,267,49
03/28/2005,12:32,1099.25,1099.75,1099.00,1099.50,861,531
03/28/2005,12:33,1099.50,1099.50,1099.00,1099.25,268,167
03/28/2005,12:34,1099.50,1099.50,1099.00,1099.00,55,266
03/28/2005,12:35,1099.00,1099.25,1098.75,1098.75,127,152
03/28/2005,12:36,1098.75,1099.00,1098.75,1099.00,149,9
03/28/2005,12:37,1099.25,1099.50,1099.00,1099.25,251,20
03/28/2005,12:38,1099.00,1099.75,1099.00,1099.75,1030,47
03/28/2005,12:39,1099.75,1100.00,1099.25,1099.50,469,437
03/28/2005,12:40,1099.25,1099.50,1098.75,1099.25,893,608
03/28/2005,12:41,1099.50,1100.00,1099.25,1099.75,863,216
03/28/2005,12:42,1099.75,1100.00,1099.50,1099.50,40,164
03/28/2005,12:43,1099.50,1099.75,1099.50,1099.50,3,87
03/28/2005,12:44,1099.75,1100.00,1099.50,1099.75,295,194
03/28/2005,12:45,1099.75,1100.00,1099.50,1099.50,219,140
03/28/2005,12:46,1099.50,1100.25,1099.50,1100.00,1745,135
03/28/2005,12:47,1100.25,1100.25,1099.75,1099.75,189,401
03/28/2005,12:48,1099.75,1100.00,1099.50,1099.50,11,449
03/28/2005,12:49,1099.75,1100.00,1099.50,1099.75,128,11
03/28/2005,12:50,1100.00,1100.25,1099.75,1100.00,540,183
03/28/2005,12:51,1100.25,1100.25,1099.75,1100.00,71,347
03/28/2005,12:52,1100.25,1100.50,1099.75,1099.75,1243,855
03/28/2005,12:53,1099.75,1100.25,1099.75,1100.25,345,10
03/28/2005,12:54,1100.00,1100.25,1099.75,1100.00,43,560
03/28/2005,12:55,1100.00,1100.00,1099.75,1099.75,62,29
03/28/2005,12:56,1100.00,1100.00,1099.50,1100.00,409,678
03/28/2005,12:57,1099.75,1100.00,1099.25,1100.00,469,601
03/28/2005,12:58,1100.00,1100.00,1099.50,1099.50,186,388
03/28/2005,12:59,1099.50,1099.75,1099.25,1099.50,193,250
03/28/2005,13:00,1099.50,1099.75,1099.25,1099.25,454,398
03/28/2005,13:01,1099.25,1099.50,1098.75,1099.00,449,1014
03/28/2005,13:02,1099.00,1099.25,1098.75,1099.00,138,297
03/28/2005,13:03,1099.00,1099.25,1098.25,1098.25,414,1691
03/28/2005,13:04,1098.25,1098.75,1098.00,1098.50,545,554
03/28/2005,13:05,1098.25,1098.75,1098.25,1098.50,149,322
03/28/2005,13:06,1098.25,1098.50,1098.00,1098.25,396,460
03/28/2005,13:07,1098.25,1098.50,1098.00,1098.50,364,77
03/28/2005,13:08,1098.25,1098.75,1098.25,1098.75,342,223
03/28/2005,13:09,1098.75,1098.75,1098.25,1098.50,392,291
03/28/2005,13:10,1098.50,1098.75,1098.50,1098.75,443,96
03/28/2005,13:11,1098.75,1098.75,1098.25,1098.50,54,585
03/28/2005,13:12,1098.75,1098.75,1098.25,1098.75,104,130
03/28/2005,13:13,1098.50,1098.75,1098.50,1098.75,40,64
03/28/2005,13:14,1098.75,1098.75,1098.50,1098.50,74,542
03/28/2005,13:15,1098.50,1098.75,1098.25,1098.50,71,522
03/28/2005,13:16,1098.50,1098.75,1098.00,1098.25,435,650
03/28/2005,13:17,1098.25,1098.50,1098.25,1098.50,468,353
03/28/2005,13:18,1098.75,1099.25,1098.50,1099.00,934,330
03/28/2005,13:19,1098.75,1099.00,1098.75,1099.00,123,137
03/28/2005,13:20,1098.75,1099.00,1098.00,1098.25,336,1972
03/28/2005,13:21,1098.25,1098.25,1097.25,1097.50,962,2395
03/28/2005,13:22,1097.50,1098.00,1097.50,1097.75,458,1367
03/28/2005,13:23,1097.75,1098.00,1097.50,1098.00,575,325
03/28/2005,13:24,1097.75,1098.00,1097.50,1097.50,14,549
03/28/2005,13:25,1097.75,1098.25,1097.50,1098.00,751,353
03/28/2005,13:26,1098.00,1098.25,1097.50,1097.75,221,611
03/28/2005,13:27,1098.00,1099.25,1097.75,1099.00,3715,593
03/28/2005,13:28,1098.75,1099.00,1098.50,1098.75,186,529
03/28/2005,13:29,1099.00,1099.75,1098.75,1099.50,1573,438
03/28/2005,13:30,1099.75,1099.75,1099.00,1099.75,1343,640
03/28/2005,13:31,1099.75,1100.00,1099.50,1099.50,784,305
03/28/2005,13:32,1099.75,1100.00,1099.50,1099.50,187,340
03/28/2005,13:33,1099.50,1099.75,1099.25,1099.50,364,336
03/28/2005,13:34,1099.50,1100.00,1099.50,1099.75,635,222
03/28/2005,13:35,1099.75,1099.75,1099.50,1099.50,14,14
03/28/2005,13:36,1099.50,1099.75,1099.50,1099.75,303,215
03/28/2005,13:37,1099.75,1099.75,1099.50,1099.50,167,64
03/28/2005,13:38,1099.50,1099.75,1099.00,1099.25,17,1210
03/28/2005,13:39,1099.25,1099.50,1099.00,1099.25,240,13
03/28/2005,13:40,1099.50,1099.50,1099.25,1099.25,23,41
03/28/2005,13:41,1099.25,1099.50,1099.25,1099.50,1091,17
03/28/2005,13:42,1099.50,1099.50,1099.25,1099.50,304,161
03/28/2005,13:43,1099.50,1101.00,1099.50,1100.75,3872,2686
03/28/2005,13:44,1101.00,1101.00,1100.50,1100.50,496,1174
03/28/2005,13:45,1100.75,1100.75,1100.25,1100.75,436,736
03/28/2005,13:46,1100.75,1101.50,1100.50,1100.75,3410,515
03/28/2005,13:47,1101.00,1101.75,1100.75,1101.25,4684,1527
03/28/2005,13:48,1101.25,1101.50,1100.75,1101.00,444,1173
03/28/2005,13:49,1100.75,1101.25,1100.75,1101.00,471,553
03/28/2005,13:50,1101.00,1101.25,1101.00,1101.25,873,156
03/28/2005,13:51,1101.25,1101.25,1100.75,1100.75,116,250
03/28/2005,13:52,1101.00,1101.25,1100.75,1101.25,562,79
03/28/2005,13:53,1101.25,1101.25,1101.00,1101.25,743,21
03/28/2005,13:54,1101.00,1101.25,1101.00,1101.25,291,30
03/28/2005,13:55,1101.00,1101.75,1101.00,1101.75,1321,415
03/28/2005,13:56,1101.75,1101.75,1101.00,1101.25,828,382
03/28/2005,13:57,1101.50,1101.75,1101.00,1101.25,1098,539
03/28/2005,13:58,1101.25,1102.00,1101.25,1101.75,2072,633
03/28/2005,13:59,1101.75,1101.75,1101.50,1101.50,155,142
03/28/2005,14:00,1101.75,1102.00,1100.75,1100.75,2217,3248
03/28/2005,14:01,1100.75,1101.00,1100.75,1101.00,353,248
03/28/2005,14:02,1101.00,1101.00,1100.75,1101.00,889,12
03/28/2005,14:03,1101.00,1101.00,1100.75,1101.00,523,15
03/28/2005,14:04,1101.00,1101.25,1100.75,1101.25,738,82
03/28/2005,14:05,1101.25,1101.50,1101.00,1101.25,364,175
03/28/2005,14:06,1101.00,1101.75,1101.00,1101.00,521,1424
03/28/2005,14:07,1101.00,1101.25,1100.50,1101.00,489,745
03/28/2005,14:08,1100.75,1101.00,1100.25,1100.25,75,1225
03/28/2005,14:09,1100.50,1100.75,1100.25,1100.75,434,319
03/28/2005,14:10,1100.50,1100.75,1100.25,1100.25,213,298
03/28/2005,14:11,1100.50,1100.50,1099.50,1100.00,725,2219
03/28/2005,14:12,1100.00,1100.25,1099.75,1100.00,255,280
03/28/2005,14:13,1099.75,1100.75,1099.75,1100.50,1186,453
03/28/2005,14:14,1100.50,1100.50,1100.00,1100.50,302,523
03/28/2005,14:15,1100.50,1100.50,1100.00,1100.25,97,130
03/28/2005,14:16,1100.50,1100.75,1100.25,1100.75,316,115
03/28/2005,14:17,1100.75,1100.75,1100.25,1100.25,126,42
03/28/2005,14:18,1100.50,1100.50,1100.00,1100.25,163,167
03/28/2005,14:19,1100.25,1100.75,1100.00,1100.50,818,223
03/28/2005,14:20,1100.50,1100.75,1100.25,1100.50,158,257
03/28/2005,14:21,1100.50,1101.00,1100.50,1100.75,997,456
03/28/2005,14:22,1100.75,1100.75,1099.75,1099.75,877,1464
03/28/2005,14:23,1100.00,1100.00,1099.50,1099.75,734,1542
03/28/2005,14:24,1099.75,1100.00,1099.25,1099.50,630,1207
03/28/2005,14:25,1099.50,1100.00,1099.50,1100.00,472,157
03/28/2005,14:26,1099.75,1100.00,1099.50,1099.75,113,206
03/28/2005,14:27,1099.75,1100.00,1099.75,1100.00,42,12
03/28/2005,14:28,1100.00,1100.00,1099.25,1099.25,159,506
03/28/2005,14:29,1099.25,1099.25,1098.75,1099.00,591,2661
03/28/2005,14:30,1099.00,1099.50,1099.00,1099.25,392,300
03/28/2005,14:31,1099.25,1099.50,1098.50,1098.50,309,3089
03/28/2005,14:32,1098.50,1099.00,1098.25,1098.75,833,1598
03/28/2005,14:33,1099.00,1099.00,1098.50,1099.00,222,385
03/28/2005,14:34,1099.00,1099.00,1098.50,1098.50,145,950
03/28/2005,14:35,1098.50,1099.00,1098.25,1098.50,1047,704
03/28/2005,14:36,1098.50,1098.75,1098.25,1098.50,165,848
03/28/2005,14:37,1098.50,1099.00,1098.50,1099.00,450,101
03/28/2005,14:38,1099.00,1099.00,1098.75,1099.00,64,119
03/28/2005,14:39,1098.75,1099.25,1098.75,1099.25,1404,67
03/28/2005,14:40,1099.25,1099.50,1099.00,1099.00,690,293
03/28/2005,14:41,1099.25,1099.25,1098.25,1098.50,540,1904
03/28/2005,14:42,1098.50,1098.75,1097.75,1097.75,199,1832
03/28/2005,14:43,1097.75,1098.25,1097.50,1098.25,3064,2660
03/28/2005,14:44,1098.25,1098.25,1097.75,1098.25,808,361
03/28/2005,14:45,1098.25,1098.50,1097.75,1098.25,705,1068
03/28/2005,14:46,1098.25,1098.25,1097.50,1098.25,910,1584
03/28/2005,14:47,1098.25,1098.75,1098.00,1098.50,1097,1121
03/28/2005,14:48,1098.25,1098.50,1098.00,1098.50,467,503
03/28/2005,14:49,1098.25,1098.50,1098.00,1098.25,659,322
03/28/2005,14:50,1098.00,1098.50,1098.00,1098.25,360,20
03/28/2005,14:51,1098.50,1098.50,1098.00,1098.50,759,582
03/28/2005,14:52,1098.50,1098.50,1097.75,1097.75,61,1126
03/28/2005,14:53,1098.00,1098.00,1097.00,1097.25,794,3934
03/28/2005,14:54,1097.25,1097.50,1096.25,1097.25,1890,4789
03/28/2005,14:55,1097.00,1097.25,1096.25,1096.75,1277,1630
03/28/2005,14:56,1096.75,1097.00,1096.50,1096.75,757,412
03/28/2005,14:57,1096.75,1097.00,1096.25,1096.50,1462,1456
03/28/2005,14:58,1096.50,1096.75,1096.00,1096.50,1028,1493
03/28/2005,14:59,1096.50,1096.75,1096.25,1096.50,763,1064
03/28/2005,15:00,1096.50,1096.75,1096.00,1096.50,3279,1847
03/28/2005,15:01,1096.75,1097.25,1096.50,1097.00,2660,2970
03/28/2005,15:02,1097.00,1097.25,1096.50,1096.75,472,2296
03/28/2005,15:03,1096.75,1096.75,1096.50,1096.75,1045,205
03/28/2005,15:04,1096.50,1096.75,1096.00,1096.25,1016,1701
03/28/2005,15:05,1096.25,1096.50,1096.00,1096.00,1530,1140
03/28/2005,15:06,1096.00,1096.25,1095.75,1096.25,518,2008
03/28/2005,15:07,1096.25,1096.50,1096.00,1096.25,959,609
03/28/2005,15:08,1096.00,1096.25,1096.00,1096.25,267,186
03/28/2005,15:09,1096.00,1096.25,1096.00,1096.25,68,60
03/28/2005,15:10,1096.25,1096.50,1096.00,1096.50,635,409
03/28/2005,15:11,1096.25,1096.50,1096.25,1096.25,27,594
03/28/2005,15:12,1096.25,1096.50,1096.00,1096.00,210,1440
03/28/2005,15:13,1096.25,1096.25,1096.00,1096.00,120,200
03/28/2005,15:14,1096.00,1096.25,1095.75,1096.00,647,1995
03/28/2005,15:15,1095.75,1096.00,1095.50,1096.00,2733,2670
03/28/2005,15:16,1095.75,1095.75,1095.75,1095.75,0,5
03/28/2005,15:31,1096.25,1096.25,1096.00,1096.25,36,66
03/28/2005,15:32,1096.00,1096.25,1096.00,1096.25,248,88
03/28/2005,15:33,1096.25,1096.25,1096.25,1096.25,74,0
03/28/2005,15:34,1096.50,1096.50,1096.25,1096.25,100,13
03/28/2005,15:35,1096.50,1096.50,1096.25,1096.25,25,25
03/28/2005,15:36,1096.25,1096.50,1096.00,1096.25,32,183
03/28/2005,15:37,1096.25,1096.50,1096.25,1096.25,3,63
03/28/2005,15:38,1096.25,1096.25,1096.00,1096.25,17,19
03/28/2005,15:39,1096.25,1096.25,1096.00,1096.00,14,2
03/28/2005,15:41,1096.00,1096.00,1096.00,1096.00,0,138
03/28/2005,15:42,1096.00,1096.00,1095.75,1095.75,0,4
03/28/2005,15:43,1095.75,1096.00,1095.75,1096.00,3,28
03/28/2005,15:44,1096.00,1096.00,1096.00,1096.00,2,0
03/28/2005,15:45,1096.00,1096.00,1096.00,1096.00,9,0
03/28/2005,15:46,1095.75,1096.00,1095.75,1096.00,16,1
03/28/2005,15:47,1095.75,1096.25,1095.75,1096.25,401,1
03/28/2005,15:48,1096.25,1096.50,1096.25,1096.50,6,28
03/28/2005,15:49,1096.25,1096.25,1096.25,1096.25,0,8
03/28/2005,15:50,1096.25,1096.50,1096.00,1096.50,2,52
03/28/2005,15:51,1096.25,1096.50,1096.25,1096.50,2,1
03/28/2005,15:53,1096.50,1096.50,1096.25,1096.25,1,12
03/28/2005,15:54,1096.25,1096.25,1096.25,1096.25,0,5
03/28/2005,15:55,1096.25,1096.25,1096.25,1096.25,0,3
03/28/2005,15:56,1096.25,1096.25,1096.25,1096.25,0,2
03/28/2005,15:57,1096.25,1096.25,1096.25,1096.25,0,50
03/28/2005,15:58,1096.25,1096.25,1096.25,1096.25,0,1
03/28/2005,15:59,1096.25,1096.25,1096.00,1096.25,1,3
03/28/2005,16:00,1096.00,1096.25,1096.00,1096.25,20,18
03/28/2005,17:01,1096.00,1096.25,1096.00,1096.25,8,1
03/28/2005,17:02,1096.25,1096.25,1096.25,1096.25,4,0
03/28/2005,17:03,1096.00,1096.25,1096.00,1096.25,14,2
03/28/2005,17:04,1096.25,1096.50,1096.25,1096.50,11,0
03/28/2005,17:05,1096.25,1096.25,1096.25,1096.25,0,10
03/28/2005,17:06,1096.25,1096.25,1096.00,1096.00,0,40
03/28/2005,17:07,1096.00,1096.00,1096.00,1096.00,0,10
03/28/2005,17:10,1096.00,1096.00,1096.00,1096.00,0,54
03/28/2005,17:11,1096.00,1096.00,1096.00,1096.00,0,8
03/28/2005,17:13,1096.00,1096.00,1096.00,1096.00,0,3
03/28/2005,17:15,1096.00,1096.00,1096.00,1096.00,0,1
03/28/2005,17:16,1096.25,1096.25,1096.25,1096.25,3,0
03/28/2005,17:17,1096.25,1096.25,1096.25,1096.25,11,0
03/28/2005,17:20,1096.00,1096.00,1096.00,1096.00,0,50
03/28/2005,17:21,1096.00,1096.00,1096.00,1096.00,0,3
03/28/2005,17:23,1096.00,1096.00,1096.00,1096.00,0,1
03/28/2005,17:24,1096.25,1096.25,1096.25,1096.25,2,0
03/28/2005,17:26,1096.25,1096.25,1096.25,1096.25,6,0
03/28/2005,17:29,1096.25,1096.25,1096.25,1096.25,8,0
03/28/2005,17:31,1096.25,1096.25,1096.25,1096.25,30,0
03/28/2005,17:32,1096.25,1096.25,1096.25,1096.25,2,0
03/28/2005,17:33,1096.25,1096.25,1096.25,1096.25,6,0
03/28/2005,17:35,1096.00,1096.00,1096.00,1096.00,0,37
03/28/2005,17:36,1096.00,1096.00,1095.75,1095.75,0,2
03/28/2005,17:37,1095.75,1095.75,1095.75,1095.75,0,1
03/28/2005,17:38,1096.00,1096.25,1096.00,1096.00,10,3
03/28/2005,17:39,1096.25,1096.25,1096.25,1096.25,1,0
03/28/2005,17:43,1096.25,1096.25,1096.25,1096.25,1,0
03/28/2005,17:44,1096.00,1096.00,1096.00,1096.00,0,6
03/28/2005,17:45,1096.00,1096.00,1096.00,1096.00,0,3
03/28/2005,17:50,1096.25,1096.25,1096.25,1096.25,1,0
03/28/2005,17:52,1096.25,1096.25,1096.25,1096.25,1,0
03/28/2005,17:53,1096.00,1096.00,1096.00,1096.00,0,1
03/28/2005,17:54,1096.25,1096.25,1096.25,1096.25,1,0
03/28/2005,17:57,1096.25,1096.25,1096.25,1096.25,2,0
03/28/2005,18:00,1096.25,1096.25,1096.25,1096.25,2,0
03/28/2005,18:01,1096.25,1096.25,1096.25,1096.25,2,0
03/28/2005,18:02,1096.25,1096.25,1096.25,1096.25,1,0
03/28/2005,18:05,1096.00,1096.00,1096.00,1096.00,0,59
03/28/2005,18:06,1096.00,1096.00,1096.00,1096.00,0,8
03/28/2005,18:07,1096.00,1096.00,1096.00,1096.00,0,1
03/28/2005,18:08,1095.75,1095.75,1095.75,1095.75,0,100
03/28/2005,18:09,1095.75,1095.75,1095.75,1095.75,0,1
03/28/2005,18:12,1095.75,1095.75,1095.75,1095.75,0,1
03/28/2005,18:15,1096.00,1096.00,1096.00,1096.00,18,0
03/28/2005,18:18,1096.00,1096.00,1096.00,1096.00,2,0
03/28/2005,18:19,1096.00,1096.00,1096.00,1096.00,2,0
03/28/2005,18:20,1096.00,1096.00,1096.00,1096.00,1,0
03/28/2005,18:25,1096.00,1096.00,1096.00,1096.00,6,0
03/28/2005,18:26,1096.00,1096.00,1096.00,1096.00,1,0
03/28/2005,18:30,1096.00,1096.00,1096.00,1096.00,1,0
03/28/2005,18:31,1095.75,1095.75,1095.75,1095.75,0,1
03/28/2005,18:33,1095.75,1095.75,1095.75,1095.75,0,1
03/28/2005,18:38,1096.00,1096.00,1096.00,1096.00,1,0
03/28/2005,18:40,1096.25,1096.25,1096.25,1096.25,2,0
03/28/2005,18:42,1096.25,1096.25,1096.25,1096.25,1,0
03/28/2005,18:43,1096.25,1096.25,1096.00,1096.00,4,2
03/28/2005,18:44,1096.00,1096.00,1096.00,1096.00,0,4
03/28/2005,18:48,1096.25,1096.25,1096.25,1096.25,1,0
03/28/2005,18:51,1096.00,1096.00,1096.00,1096.00,0,10
03/28/2005,18:54,1096.00,1096.00,1096.00,1096.00,0,2
03/28/2005,18:58,1096.00,1096.00,1096.00,1096.00,0,1
03/28/2005,19:01,1096.00,1096.00,1096.00,1096.00,0,1
03/28/2005,19:07,1095.75,1095.75,1095.75,1095.75,0,1
03/28/2005,19:08,1095.75,1096.00,1095.75,1096.00,7,5
03/28/2005,19:09,1096.00,1096.00,1096.00,1096.00,2,0
03/28/2005,19:13,1096.00,1096.00,1096.00,1096.00,2,0
03/28/2005,19:16,1096.00,1096.00,1096.00,1096.00,4,0
03/28/2005,19:17,1096.00,1096.00,1096.00,1096.00,20,0
03/28/2005,19:18,1096.00,1096.00,1096.00,1096.00,1,0
03/28/2005,19:20,1096.00,1096.00,1096.00,1096.00,1,0
03/28/2005,19:22,1096.00,1096.00,1096.00,1096.00,1,0
03/28/2005,19:23,1095.75,1095.75,1095.75,1095.75,0,15
03/28/2005,19:24,1096.00,1096.00,1096.00,1096.00,1,0
03/28/2005,19:25,1096.00,1096.00,1096.00,1096.00,2,0
03/28/2005,19:30,1095.75,1096.00,1095.75,1096.00,1,1
03/28/2005,19:31,1095.75,1095.75,1095.75,1095.75,0,1
03/28/2005,19:33,1095.75,1095.75,1095.75,1095.75,0,2
03/28/2005,19:46,1095.75,1095.75,1095.75,1095.75,0,10
03/28/2005,19:47,1095.75,1095.75,1095.75,1095.75,0,2
03/28/2005,19:48,1095.75,1095.75,1095.75,1095.75,0,18
03/28/2005,19:49,1095.75,1095.75,1095.50,1095.50,0,14
03/28/2005,19:50,1095.50,1095.50,1095.50,1095.50,0,1
03/28/2005,19:51,1095.75,1095.75,1095.50,1095.50,2,2
03/28/2005,19:52,1095.50,1095.75,1095.50,1095.75,2,4
03/28/2005,19:53,1095.50,1095.50,1095.50,1095.50,0,4
03/28/2005,19:55,1095.50,1095.50,1095.50,1095.50,0,1
03/28/2005,19:56,1095.50,1095.50,1095.50,1095.50,0,1
03/28/2005,19:57,1095.75,1095.75,1095.50,1095.50,2,2
03/28/2005,19:59,1095.50,1095.50,1095.50,1095.50,0,2
03/28/2005,20:00,1095.50,1095.50,1095.50,1095.50,0,35
03/28/2005,20:01,1095.75,1095.75,1095.50,1095.50,1,63
03/28/2005,20:02,1095.50,1095.50,1095.50,1095.50,0,3
03/28/2005,20:04,1095.50,1095.50,1095.50,1095.50,0,1
03/28/2005,20:05,1095.50,1095.50,1095.50,1095.50,0,5
03/28/2005,20:06,1095.50,1095.50,1095.50,1095.50,0,5
03/28/2005,20:07,1095.50,1095.50,1095.50,1095.50,0,1
03/28/2005,20:08,1095.25,1095.25,1095.25,1095.25,0,18
03/28/2005,20:10,1095.50,1095.50,1095.50,1095.50,9,0
03/28/2005,20:11,1095.50,1095.50,1095.50,1095.50,15,0
03/28/2005,20:15,1095.25,1095.25,1095.25,1095.25,0,10
03/28/2005,20:17,1095.25,1095.25,1095.25,1095.25,0,76
03/28/2005,20:20,1095.25,1095.25,1095.25,1095.25,0,22
03/28/2005,20:21,1095.25,1095.25,1095.25,1095.25,0,1
03/28/2005,20:24,1095.25,1095.25,1095.25,1095.25,0,8
03/28/2005,20:26,1095.25,1095.25,1095.25,1095.25,0,1
03/28/2005,20:27,1095.25,1095.25,1095.25,1095.25,0,3
03/28/2005,20:28,1095.25,1095.25,1095.00,1095.00,0,27
03/28/2005,20:29,1095.00,1095.00,1095.00,1095.00,0,2
03/28/2005,20:31,1095.25,1095.25,1095.25,1095.25,2,0
03/28/2005,20:33,1095.25,1095.25,1095.25,1095.25,1,0
03/28/2005,20:37,1095.00,1095.00,1095.00,1095.00,0,28
03/28/2005,20:38,1095.00,1095.00,1094.75,1095.00,1,59
03/28/2005,20:40,1095.00,1095.00,1094.75,1094.75,1,4
03/28/2005,20:41,1094.75,1094.75,1094.75,1094.75,0,5
03/28/2005,20:42,1095.00,1095.00,1095.00,1095.00,1,0
03/28/2005,20:44,1095.00,1095.00,1095.00,1095.00,5,0
03/28/2005,20:46,1094.75,1094.75,1094.75,1094.75,0,13
03/28/2005,20:47,1094.75,1095.00,1094.75,1095.00,10,70
03/28/2005,20:48,1094.75,1094.75,1094.75,1094.75,0,94
03/28/2005,20:49,1094.50,1094.50,1094.25,1094.25,2,206
03/28/2005,20:50,1094.25,1094.25,1094.25,1094.25,0,58
03/28/2005,20:51,1094.25,1094.25,1094.00,1094.00,0,102
03/28/2005,20:52,1094.00,1094.25,1094.00,1094.00,55,51
03/28/2005,20:53,1094.25,1094.25,1094.00,1094.25,64,3
03/28/2005,20:54,1094.00,1094.00,1094.00,1094.00,0,19
03/28/2005,20:55,1094.25,1094.25,1094.25,1094.25,7,0
03/28/2005,20:56,1094.25,1094.25,1094.00,1094.00,9,86
03/28/2005,20:57,1094.00,1094.25,1093.75,1094.00,5,68
03/28/2005,20:58,1094.00,1094.00,1093.75,1093.75,1,20
03/28/2005,20:59,1094.00,1094.00,1093.75,1094.00,3,1
03/28/2005,21:00,1094.00,1094.00,1093.75,1093.75,4,33
03/28/2005,21:01,1093.75,1093.75,1093.50,1093.75,6,16
03/28/2005,21:02,1093.75,1093.75,1093.75,1093.75,5,0
03/28/2005,21:03,1093.75,1094.00,1093.75,1094.00,12,0
03/28/2005,21:04,1093.75,1093.75,1093.75,1093.75,0,7
03/28/2005,21:05,1094.00,1094.00,1093.75,1093.75,17,1
03/28/2005,21:06,1093.75,1094.00,1093.75,1093.75,1,29
03/28/2005,21:07,1093.75,1093.75,1093.75,1093.75,0,6
03/28/2005,21:08,1093.75,1093.75,1093.50,1093.75,9,3
03/28/2005,21:09,1093.75,1093.75,1093.50,1093.75,6,100
03/28/2005,21:10,1093.75,1093.75,1093.75,1093.75,6,0
03/28/2005,21:12,1093.75,1093.75,1093.25,1093.50,16,51
03/28/2005,21:13,1093.50,1093.75,1093.25,1093.50,13,73
03/28/2005,21:14,1093.50,1093.50,1093.25,1093.25,2,21
03/28/2005,21:15,1093.50,1093.75,1093.50,1093.75,15,0
03/28/2005,21:16,1093.50,1093.50,1093.50,1093.50,0,10
03/28/2005,21:17,1093.50,1093.50,1093.25,1093.25,0,5
03/28/2005,21:18,1093.25,1093.50,1093.25,1093.50,6,6
03/28/2005,21:19,1093.50,1093.50,1093.50,1093.50,1,0
03/28/2005,21:20,1093.25,1093.25,1093.25,1093.25,0,3
03/28/2005,21:21,1093.25,1093.25,1093.00,1093.25,36,69
03/28/2005,21:23,1093.50,1093.50,1093.25,1093.25,2,30
03/28/2005,21:26,1093.25,1093.25,1093.25,1093.25,0,26
03/28/2005,21:27,1093.25,1093.25,1093.25,1093.25,0,5
03/28/2005,21:28,1093.25,1093.25,1093.25,1093.25,0,5
03/28/2005,21:29,1093.25,1093.25,1093.25,1093.25,0,13
03/28/2005,21:31,1093.25,1093.50,1093.25,1093.25,1,3
03/28/2005,21:32,1093.25,1093.50,1093.25,1093.50,1,14
03/28/2005,21:35,1093.50,1093.50,1093.50,1093.50,2,0
03/28/2005,21:36,1093.25,1093.25,1093.25,1093.25,0,5
03/28/2005,21:37,1093.50,1093.50,1093.25,1093.25,11,6
03/28/2005,21:38,1093.25,1093.25,1093.00,1093.25,3,24
03/28/2005,21:39,1093.00,1093.25,1093.00,1093.00,1,32
03/28/2005,21:40,1093.00,1093.00,1093.00,1093.00,0,1
03/28/2005,21:41,1093.00,1093.25,1093.00,1093.25,1,1
03/28/2005,21:42,1093.25,1093.25,1093.00,1093.25,22,5
03/28/2005,21:43,1093.25,1093.25,1093.25,1093.25,7,0
03/28/2005,21:44,1093.25,1093.50,1093.25,1093.50,6,0
03/28/2005,21:45,1093.25,1093.25,1093.25,1093.25,0,1
03/28/2005,21:48,1093.50,1093.50,1093.00,1093.25,18,28
03/28/2005,21:50,1093.00,1093.00,1093.00,1093.00,0,1
03/28/2005,21:51,1093.00,1093.00,1092.75,1092.75,0,124
03/28/2005,21:52,1092.75,1092.75,1092.75,1092.75,0,18
03/28/2005,21:53,1093.00,1093.00,1093.00,1093.00,1,0
03/28/2005,21:54,1092.75,1092.75,1092.50,1092.50,0,74
03/28/2005,21:55,1092.75,1092.75,1092.75,1092.75,4,0
03/28/2005,21:56,1092.75,1092.75,1092.75,1092.75,2,0
03/28/2005,21:57,1092.75,1092.75,1092.75,1092.75,1,0
03/28/2005,21:58,1092.75,1092.75,1092.25,1092.25,5,203
03/28/2005,21:59,1092.25,1092.25,1092.00,1092.25,16,35
03/28/2005,22:00,1092.25,1092.25,1092.25,1092.25,3,0
03/28/2005,22:01,1092.25,1092.25,1092.25,1092.25,8,0
03/28/2005,22:02,1092.00,1092.00,1091.75,1092.00,13,70
03/28/2005,22:03,1092.00,1092.00,1092.00,1092.00,5,0
03/28/2005,22:04,1092.00,1092.00,1091.75,1092.00,14,2
03/28/2005,22:05,1092.25,1092.25,1092.00,1092.25,9,16
03/28/2005,22:06,1092.25,1092.25,1092.00,1092.25,6,10
03/28/2005,22:07,1092.25,1092.25,1092.25,1092.25,10,0
03/28/2005,22:08,1092.00,1092.25,1092.00,1092.25,2,1
03/28/2005,22:09,1092.25,1092.25,1092.25,1092.25,10,0
03/28/2005,22:10,1092.25,1092.25,1092.25,1092.25,29,0
03/28/2005,22:11,1092.25,1092.25,1092.25,1092.25,3,0
03/28/2005,22:12,1092.25,1092.25,1092.25,1092.25,8,0
03/28/2005,22:13,1092.25,1092.25,1092.25,1092.25,12,0
03/28/2005,22:14,1092.25,1092.25,1092.00,1092.00,1,22
03/28/2005,22:16,1092.00,1092.00,1092.00,1092.00,0,29
03/28/2005,22:17,1092.00,1092.00,1091.75,1091.75,0,42
03/28/2005,22:18,1091.75,1091.75,1091.50,1091.75,10,39
03/28/2005,22:19,1091.75,1092.00,1091.75,1092.00,10,0
03/28/2005,22:20,1092.00,1092.00,1091.75,1091.75,2,7
03/28/2005,22:21,1091.75,1091.75,1091.75,1091.75,0,7
03/28/2005,22:23,1091.75,1091.75,1091.75,1091.75,0,3
03/28/2005,22:24,1091.75,1091.75,1091.75,1091.75,0,2
03/28/2005,22:25,1091.50,1091.50,1091.50,1091.50,0,1
03/28/2005,22:26,1091.75,1091.75,1091.75,1091.75,20,0
03/28/2005,22:28,1091.50,1091.75,1091.50,1091.75,23,1
03/28/2005,22:29,1091.75,1091.75,1091.75,1091.75,1,0
03/28/2005,22:30,1091.75,1091.75,1091.75,1091.75,1,0
03/28/2005,22:31,1091.50,1091.50,1091.50,1091.50,0,1
03/28/2005,22:33,1091.75,1091.75,1091.50,1091.50,2,1
03/28/2005,22:34,1091.75,1091.75,1091.75,1091.75,8,0
03/28/2005,22:37,1091.75,1091.75,1091.75,1091.75,6,0
03/28/2005,22:38,1091.50,1091.50,1091.50,1091.50,0,161
03/28/2005,22:39,1091.75,1091.75,1091.75,1091.75,3,0
03/28/2005,22:42,1091.75,1091.75,1091.50,1091.50,4,1
03/28/2005,22:43,1091.50,1091.75,1091.50,1091.75,1,1
03/28/2005,22:44,1091.75,1091.75,1091.75,1091.75,16,0
03/28/2005,22:45,1091.75,1092.00,1091.75,1091.75,2,1
03/28/2005,22:46,1091.50,1091.50,1091.50,1091.50,0,5
03/28/2005,22:47,1091.75,1091.75,1091.25,1091.25,2,89
03/28/2005,22:48,1091.25,1091.50,1091.25,1091.25,3,39
03/28/2005,22:49,1091.25,1091.25,1091.25,1091.25,0,39
03/28/2005,22:50,1091.25,1091.25,1091.00,1091.00,0,25
03/28/2005,22:51,1091.00,1091.25,1091.00,1091.25,1,7
03/28/2005,22:53,1091.00,1091.00,1091.00,1091.00,0,15
03/28/2005,22:54,1091.00,1091.25,1091.00,1091.25,1,76
03/28/2005,22:55,1091.00,1091.00,1090.75,1091.00,2,62
03/28/2005,22:56,1091.00,1091.00,1090.75,1090.75,12,10
03/28/2005,22:57,1091.00,1091.00,1090.50,1090.75,17,67
03/28/2005,22:58,1090.75,1091.00,1090.75,1090.75,20,20
03/28/2005,22:59,1090.50,1090.50,1090.25,1090.50,18,116
03/28/2005,23:00,1090.50,1090.75,1090.50,1090.50,4,1
03/28/2005,23:02,1090.50,1090.75,1090.50,1090.75,2,4
03/28/2005,23:03,1090.50,1090.50,1090.50,1090.50,0,3
03/28/2005,23:04,1090.50,1090.75,1090.50,1090.75,10,2
03/28/2005,23:05,1090.75,1091.00,1090.75,1091.00,29,0
03/28/2005,23:06,1091.00,1091.25,1091.00,1091.00,12,3
03/28/2005,23:07,1091.00,1091.00,1091.00,1091.00,0,2
03/28/2005,23:08,1091.00,1091.00,1090.75,1090.75,0,2
03/28/2005,23:13,1091.25,1091.25,1091.25,1091.25,3,0
03/28/2005,23:16,1091.00,1091.00,1091.00,1091.00,0,7
03/28/2005,23:17,1091.00,1091.00,1091.00,1091.00,0,6
03/28/2005,23:18,1091.25,1091.25,1091.25,1091.25,1,0
03/28/2005,23:19,1091.25,1091.25,1091.25,1091.25,6,0
03/28/2005,23:21,1091.00,1091.00,1091.00,1091.00,0,1
03/28/2005,23:22,1091.25,1091.25,1091.25,1091.25,15,0
03/28/2005,23:23,1091.50,1091.75,1091.50,1091.75,43,10
03/28/2005,23:24,1091.75,1091.75,1091.50,1091.50,1,3
03/28/2005,23:27,1091.75,1091.75,1091.75,1091.75,7,0
03/28/2005,23:28,1091.50,1091.50,1091.50,1091.50,0,7
03/28/2005,23:29,1091.75,1091.75,1091.50,1091.50,50,20
03/28/2005,23:31,1091.75,1091.75,1091.75,1091.75,2,0
03/28/2005,23:32,1091.75,1091.75,1091.75,1091.75,2,0
03/28/2005,23:34,1091.75,1091.75,1091.75,1091.75,5,0
03/28/2005,23:36,1091.50,1091.50,1091.50,1091.50,0,10
03/28/2005,23:41,1091.50,1091.50,1091.50,1091.50,0,2
03/28/2005,23:42,1091.50,1091.50,1091.50,1091.50,0,2
03/28/2005,23:46,1091.50,1091.50,1091.50,1091.50,0,13
03/28/2005,23:47,1091.50,1091.50,1091.50,1091.50,0,1
03/28/2005,23:48,1091.50,1091.50,1091.50,1091.50,0,16
03/28/2005,23:49,1091.50,1091.50,1091.50,1091.50,0,2
03/28/2005,23:50,1091.50,1091.50,1091.25,1091.50,28,50
03/28/2005,23:51,1091.75,1091.75,1091.50,1091.75,2,1
03/28/2005,23:52,1091.75,1091.75,1091.75,1091.75,1,0
03/28/2005,23:53,1091.75,1091.75,1091.50,1091.50,33,47
03/28/2005,23:55,1091.75,1091.75,1091.75,1091.75,39,0
03/28/2005,23:56,1091.75,1091.75,1091.75,1091.75,5,0
03/28/2005,23:57,1091.50,1091.75,1091.50,1091.50,20,57
03/28/2005,23:58,1091.50,1091.50,1091.50,1091.50,0,2
03/29/2005,00:00,1091.50,1091.50,1091.50,1091.50,0,2
03/29/2005,00:01,1091.50,1091.50,1091.50,1091.50,0,1
03/29/2005,00:02,1091.50,1091.75,1091.50,1091.75,6,1
03/29/2005,00:03,1091.75,1092.00,1091.75,1092.00,112,5
03/29/2005,00:04,1091.75,1092.00,1091.50,1091.50,1,7
03/29/2005,00:07,1091.75,1091.75,1091.75,1091.75,1,0
03/29/2005,00:08,1092.00,1092.00,1091.75,1091.75,1,1
03/29/2005,00:10,1092.00,1092.00,1092.00,1092.00,13,0
03/29/2005,00:11,1092.25,1092.25,1092.25,1092.25,25,0
03/29/2005,00:12,1092.25,1092.25,1092.25,1092.25,17,0
03/29/2005,00:13,1092.25,1092.25,1092.25,1092.25,32,0
03/29/2005,00:14,1092.50,1092.50,1092.50,1092.50,3,0
03/29/2005,00:15,1092.25,1092.50,1092.25,1092.50,153,86
03/29/2005,00:16,1092.50,1092.50,1092.25,1092.25,64,42
03/29/2005,00:17,1092.25,1092.25,1092.25,1092.25,0,55
03/29/2005,00:19,1092.50,1092.50,1092.50,1092.50,1,0
03/29/2005,00:20,1092.50,1092.75,1092.50,1092.75,56,0
03/29/2005,00:21,1092.25,1092.50,1092.25,1092.50,4,10
03/29/2005,00:22,1092.50,1092.50,1092.50,1092.50,12,0
03/29/2005,00:23,1092.50,1092.50,1092.50,1092.50,2,0
03/29/2005,00:25,1092.50,1092.50,1092.50,1092.50,19,0
03/29/2005,00:27,1092.50,1092.50,1092.50,1092.50,2,0
03/29/2005,00:28,1092.50,1092.50,1092.25,1092.25,5,17
03/29/2005,00:29,1092.25,1092.25,1092.25,1092.25,0,10
03/29/2005,00:30,1092.25,1092.25,1092.25,1092.25,0,15
03/29/2005,00:31,1092.25,1092.25,1092.00,1092.25,1,30
03/29/2005,00:32,1092.25,1092.25,1092.25,1092.25,3,0
03/29/2005,00:33,1092.50,1092.50,1092.50,1092.50,1,0
03/29/2005,00:36,1092.50,1092.50,1092.50,1092.50,7,0
03/29/2005,00:37,1092.50,1092.50,1092.25,1092.25,5,4
03/29/2005,00:38,1092.25,1092.50,1092.25,1092.50,3,1
03/29/2005,00:39,1092.25,1092.25,1092.25,1092.25,0,10
03/29/2005,00:40,1092.25,1092.25,1092.25,1092.25,0,1
03/29/2005,00:42,1092.25,1092.50,1092.25,1092.50,1,3
03/29/2005,00:43,1092.25,1092.25,1092.25,1092.25,0,15
03/29/2005,00:44,1092.25,1092.25,1092.25,1092.25,0,2
03/29/2005,00:45,1092.50,1092.50,1092.25,1092.25,1,18
03/29/2005,00:46,1092.25,1092.25,1092.25,1092.25,0,29
03/29/2005,00:47,1092.25,1092.25,1092.25,1092.25,0,27
03/29/2005,00:49,1092.25,1092.25,1092.25,1092.25,0,25
03/29/2005,00:53,1092.00,1092.00,1091.75,1091.75,0,63
03/29/2005,00:54,1092.00,1092.00,1091.75,1091.75,1,12
03/29/2005,00:55,1092.00,1092.00,1091.75,1091.75,1,2
03/29/2005,00:57,1091.75,1091.75,1091.75,1091.75,0,26
03/29/2005,00:58,1091.75,1091.75,1091.75,1091.75,0,34
03/29/2005,00:59,1091.75,1091.75,1091.75,1091.75,0,155
03/29/2005,01:00,1091.75,1091.75,1091.75,1091.75,0,153
03/29/2005,01:01,1091.75,1091.75,1091.50,1091.50,0,42
03/29/2005,01:02,1091.50,1091.75,1091.50,1091.75,71,4
03/29/2005,01:03,1091.75,1091.75,1091.75,1091.75,3,0
03/29/2005,01:04,1091.75,1091.75,1091.75,1091.75,50,0
03/29/2005,01:05,1091.75,1091.75,1091.75,1091.75,41,0
03/29/2005,01:06,1092.00,1092.25,1091.75,1092.25,205,1
03/29/2005,01:07,1092.25,1092.50,1092.25,1092.50,102,0
03/29/2005,01:08,1092.50,1092.50,1092.50,1092.50,133,0
03/29/2005,01:09,1092.50,1093.00,1092.50,1093.00,209,0
03/29/2005,01:10,1093.00,1093.00,1092.75,1092.75,187,6
03/29/2005,01:11,1092.75,1092.75,1092.50,1092.50,15,56
03/29/2005,01:12,1092.50,1092.50,1092.25,1092.25,0,41
03/29/2005,01:13,1092.50,1092.50,1092.25,1092.25,2,38
03/29/2005,01:14,1092.00,1092.00,1092.00,1092.00,0,27
03/29/2005,01:15,1092.25,1092.25,1092.25,1092.25,42,0
03/29/2005,01:16,1092.00,1092.00,1092.00,1092.00,0,108
03/29/2005,01:17,1091.75,1092.00,1091.75,1092.00,18,2
03/29/2005,01:18,1092.25,1092.25,1092.00,1092.00,2,22
03/29/2005,01:19,1092.00,1092.25,1092.00,1092.00,14,52
03/29/2005,01:20,1091.75,1092.00,1091.75,1091.75,73,53
03/29/2005,01:21,1091.75,1092.00,1091.50,1091.75,9,121
03/29/2005,01:22,1091.75,1091.75,1091.50,1091.50,0,68
03/29/2005,01:23,1091.75,1091.75,1091.75,1091.75,61,0
03/29/2005,01:24,1091.75,1091.75,1091.75,1091.75,17,0
03/29/2005,01:25,1091.75,1091.75,1091.75,1091.75,6,0
03/29/2005,01:26,1091.75,1092.00,1091.75,1092.00,163,15
03/29/2005,01:27,1091.75,1092.00,1091.50,1092.00,7,110
03/29/2005,01:28,1092.00,1092.00,1092.00,1092.00,63,0
03/29/2005,01:29,1092.00,1092.25,1092.00,1092.25,14,0
03/29/2005,01:30,1092.25,1092.25,1092.25,1092.25,50,0
03/29/2005,01:31,1092.00,1092.25,1092.00,1092.25,64,24
03/29/2005,01:32,1092.25,1092.50,1092.25,1092.50,13,0
03/29/2005,01:33,1092.25,1092.25,1092.25,1092.25,0,10
03/29/2005,01:34,1092.50,1092.50,1092.50,1092.50,10,0
03/29/2005,01:36,1092.25,1092.50,1092.25,1092.25,5,32
03/29/2005,01:37,1092.25,1092.50,1092.25,1092.50,3,3
03/29/2005,01:38,1092.25,1092.25,1092.25,1092.25,0,66
03/29/2005,01:39,1092.25,1092.25,1092.25,1092.25,0,1
03/29/2005,01:40,1092.25,1092.25,1092.25,1092.25,0,2
03/29/2005,01:41,1092.25,1092.25,1092.25,1092.25,0,42
03/29/2005,01:42,1092.25,1092.25,1092.00,1092.00,0,15
03/29/2005,01:43,1092.00,1092.00,1092.00,1092.00,0,9
03/29/2005,01:44,1092.25,1092.25,1092.00,1092.00,2,4
03/29/2005,01:45,1092.00,1092.00,1092.00,1092.00,0,22
03/29/2005,01:46,1092.00,1092.00,1091.75,1092.00,65,12
03/29/2005,01:47,1092.00,1092.00,1092.00,1092.00,11,0
03/29/2005,01:48,1092.00,1092.00,1091.75,1092.00,39,1
03/29/2005,01:49,1092.25,1092.25,1092.00,1092.00,4,40
03/29/2005,01:50,1091.75,1091.75,1091.75,1091.75,0,46
03/29/2005,01:51,1091.75,1092.00,1091.75,1091.75,4,52
03/29/2005,01:52,1091.50,1091.50,1091.50,1091.50,0,70
03/29/2005,01:53,1091.75,1091.75,1091.75,1091.75,2,0
03/29/2005,01:54,1091.75,1091.75,1091.75,1091.75,16,0
03/29/2005,01:55,1091.75,1091.75,1091.75,1091.75,17,0
03/29/2005,01:56,1091.75,1092.00,1091.50,1091.50,12,4
03/29/2005,01:57,1091.50,1091.75,1091.25,1091.25,77,133
03/29/2005,01:58,1091.25,1091.50,1091.25,1091.50,86,18
03/29/2005,01:59,1091.50,1091.50,1091.25,1091.50,2,11
03/29/2005,02:00,1091.50,1091.50,1091.25,1091.50,13,9
03/29/2005,02:01,1091.25,1091.25,1091.25,1091.25,0,2
03/29/2005,02:02,1091.25,1091.25,1091.25,1091.25,0,18
03/29/2005,02:03,1091.25,1091.50,1091.25,1091.50,53,16
03/29/2005,02:04,1091.50,1091.50,1091.50,1091.50,2,0
03/29/2005,02:06,1091.25,1091.25,1091.25,1091.25,0,73
03/29/2005,02:07,1091.25,1091.25,1091.00,1091.00,6,69
03/29/2005,02:08,1091.00,1091.25,1091.00,1091.25,36,1
03/29/2005,02:09,1091.25,1091.25,1091.25,1091.25,101,0
03/29/2005,02:10,1091.25,1091.25,1091.25,1091.25,5,0
03/29/2005,02:11,1091.50,1091.75,1091.50,1091.75,154,0
03/29/2005,02:12,1091.50,1091.50,1091.50,1091.50,0,1
03/29/2005,02:13,1091.50,1091.50,1091.50,1091.50,0,46
03/29/2005,02:14,1091.50,1091.50,1091.50,1091.50,0,2
03/29/2005,02:15,1091.50,1091.50,1091.50,1091.50,0,30
03/29/2005,02:16,1091.50,1091.50,1091.50,1091.50,0,125
03/29/2005,02:17,1091.50,1091.50,1091.50,1091.50,0,8
03/29/2005,02:18,1091.75,1091.75,1091.50,1091.50,4,2
03/29/2005,02:19,1091.75,1091.75,1091.75,1091.75,27,0
03/29/2005,02:20,1091.75,1091.75,1091.50,1091.75,74,51
03/29/2005,02:21,1091.75,1091.75,1091.50,1091.50,25,50
03/29/2005,02:22,1091.50,1091.50,1091.50,1091.50,0,3
03/29/2005,02:25,1091.75,1092.00,1091.75,1092.00,29,0
03/29/2005,02:26,1091.75,1092.50,1091.75,1092.25,208,35
03/29/2005,02:27,1092.00,1092.00,1092.00,1092.00,0,25
03/29/2005,02:28,1092.00,1092.00,1092.00,1092.00,0,10
03/29/2005,02:29,1092.25,1092.25,1092.25,1092.25,3,0
03/29/2005,02:30,1092.00,1092.25,1092.00,1092.25,1,1
03/29/2005,02:32,1092.25,1092.25,1092.25,1092.25,16,0
03/29/2005,02:33,1092.00,1092.25,1092.00,1092.25,3,8
03/29/2005,02:35,1092.00,1092.00,1092.00,1092.00,0,8
03/29/2005,02:36,1092.00,1092.00,1092.00,1092.00,0,97
03/29/2005,02:37,1091.75,1091.75,1091.75,1091.75,0,13
03/29/2005,02:38,1092.00,1092.00,1092.00,1092.00,10,0
03/29/2005,02:40,1092.00,1092.00,1091.75,1091.75,52,16
03/29/2005,02:41,1091.75,1091.75,1091.75,1091.75,0,2
03/29/2005,02:42,1091.75,1091.75,1091.75,1091.75,0,25
03/29/2005,02:43,1091.75,1092.00,1091.75,1092.00,1,5
03/29/2005,02:44,1091.75,1091.75,1091.75,1091.75,0,80
03/29/2005,02:45,1091.50,1091.75,1091.50,1091.75,6,10
03/29/2005,02:46,1091.75,1092.00,1091.75,1091.75,100,25
03/29/2005,02:47,1092.00,1092.00,1092.00,1092.00,1,0
03/29/2005,02:48,1091.75,1091.75,1091.50,1091.75,3,35
03/29/2005,02:49,1091.50,1091.50,1091.50,1091.50,0,1
03/29/2005,02:50,1091.75,1091.75,1091.75,1091.75,2,0
03/29/2005,02:52,1091.50,1091.50,1091.25,1091.50,1,107
03/29/2005,02:53,1091.50,1091.50,1091.25,1091.25,4,2
03/29/2005,02:54,1091.50,1091.50,1091.25,1091.25,107,65
03/29/2005,02:55,1091.25,1091.25,1091.25,1091.25,0,13
03/29/2005,02:56,1091.00,1091.00,1091.00,1091.00,0,1
03/29/2005,02:57,1091.25,1091.25,1091.25,1091.25,64,0
03/29/2005,02:58,1091.25,1091.25,1091.25,1091.25,123,0
03/29/2005,03:00,1091.25,1091.25,1091.25,1091.25,37,0
03/29/2005,03:01,1091.25,1091.50,1091.25,1091.50,115,5
03/29/2005,03:03,1091.50,1091.50,1091.50,1091.50,14,0
03/29/2005,03:04,1091.50,1091.50,1091.25,1091.25,25,2
03/29/2005,03:06,1091.25,1091.25,1091.25,1091.25,0,4
03/29/2005,03:07,1091.25,1091.25,1091.25,1091.25,0,17
03/29/2005,03:09,1091.25,1091.50,1091.25,1091.50,1,1
03/29/2005,03:10,1091.50,1091.50,1091.50,1091.50,1,0
03/29/2005,03:11,1091.50,1091.50,1091.50,1091.50,112,0
03/29/2005,03:12,1091.50,1091.50,1091.50,1091.50,7,0
03/29/2005,03:13,1091.50,1091.50,1091.50,1091.50,2,0
03/29/2005,03:18,1091.25,1091.25,1091.25,1091.25,0,17
03/29/2005,03:19,1091.25,1091.25,1091.25,1091.25,0,3
03/29/2005,03:20,1091.25,1091.25,1091.25,1091.25,0,28
03/29/2005,03:21,1091.00,1091.00,1091.00,1091.00,0,100
03/29/2005,03:23,1091.25,1091.25,1091.25,1091.25,18,0
03/29/2005,03:24,1091.50,1091.50,1091.50,1091.50,1,0
03/29/2005,03:25,1091.50,1091.50,1091.25,1091.50,16,15
03/29/2005,03:28,1091.25,1091.25,1091.25,1091.25,0,22
03/29/2005,03:29,1091.25,1091.25,1091.25,1091.25,0,6
03/29/2005,03:31,1091.25,1091.50,1091.25,1091.25,1,35
03/29/2005,03:32,1091.00,1091.25,1091.00,1091.00,2,58
03/29/2005,03:33,1091.00,1091.00,1091.00,1091.00,0,17
03/29/2005,03:34,1091.00,1091.00,1091.00,1091.00,0,21
03/29/2005,03:35,1091.00,1091.00,1091.00,1091.00,0,2
03/29/2005,03:36,1091.25,1091.25,1091.25,1091.25,4,0
03/29/2005,03:37,1091.00,1091.00,1091.00,1091.00,0,2
03/29/2005,03:38,1091.00,1091.25,1091.00,1091.00,1,3
03/29/2005,03:39,1091.00,1091.25,1091.00,1091.25,1,3
03/29/2005,03:40,1091.00,1091.00,1091.00,1091.00,0,61
03/29/2005,03:41,1091.00,1091.00,1090.75,1091.00,16,26
03/29/2005,03:42,1091.00,1091.00,1091.00,1091.00,10,0
03/29/2005,03:43,1091.00,1091.00,1091.00,1091.00,3,0
03/29/2005,03:44,1091.00,1091.00,1091.00,1091.00,10,0
03/29/2005,03:45,1091.00,1091.00,1091.00,1091.00,14,0
03/29/2005,03:47,1091.25,1091.25,1091.25,1091.25,4,0
03/29/2005,03:48,1091.25,1091.25,1091.25,1091.25,1,0
03/29/2005,03:49,1091.00,1091.00,1091.00,1091.00,0,29
03/29/2005,03:50,1091.00,1091.00,1091.00,1091.00,0,20
03/29/2005,03:51,1091.25,1091.25,1091.00,1091.00,1,1
03/29/2005,03:52,1091.00,1091.00,1091.00,1091.00,0,78
03/29/2005,03:53,1091.00,1091.00,1091.00,1091.00,0,2
03/29/2005,03:54,1091.00,1091.00,1091.00,1091.00,0,10
03/29/2005,03:55,1090.75,1091.00,1090.75,1091.00,9,2
03/29/2005,03:58,1091.00,1091.00,1091.00,1091.00,5,0
03/29/2005,03:59,1091.00,1091.00,1091.00,1091.00,3,0
03/29/2005,04:01,1091.25,1091.25,1091.25,1091.25,3,0
03/29/2005,04:02,1091.00,1091.25,1091.00,1091.25,4,1
03/29/2005,04:03,1091.25,1091.25,1091.25,1091.25,3,0
03/29/2005,04:05,1091.25,1091.25,1091.25,1091.25,1,0
03/29/2005,04:06,1091.25,1091.25,1091.25,1091.25,125,0
03/29/2005,04:08,1091.25,1091.25,1091.25,1091.25,6,0
03/29/2005,04:09,1091.25,1091.25,1091.25,1091.25,6,0
03/29/2005,04:12,1091.00,1091.25,1091.00,1091.25,255,4
03/29/2005,04:13,1091.25,1091.50,1091.25,1091.25,3,119
03/29/2005,04:17,1091.25,1091.25,1091.25,1091.25,0,3
03/29/2005,04:18,1091.25,1091.25,1091.25,1091.25,0,85
03/29/2005,04:19,1091.25,1091.25,1091.25,1091.25,0,21
03/29/2005,04:20,1091.50,1091.50,1091.50,1091.50,15,0
03/29/2005,04:25,1091.25,1091.25,1091.25,1091.25,0,32
03/29/2005,04:26,1091.25,1091.25,1091.25,1091.25,0,43
03/29/2005,04:27,1091.50,1091.50,1091.50,1091.50,3,0
03/29/2005,04:28,1091.25,1091.25,1091.25,1091.25,0,2
03/29/2005,04:30,1091.50,1091.50,1091.50,1091.50,1,0
03/29/2005,04:31,1091.25,1091.50,1091.25,1091.25,1,41
03/29/2005,04:32,1091.25,1091.25,1091.25,1091.25,0,12
03/29/2005,04:33,1091.25,1091.25,1091.25,1091.25,0,3
03/29/2005,04:34,1091.50,1091.50,1091.25,1091.50,98,1
03/29/2005,04:35,1091.50,1091.50,1091.50,1091.50,3,0
03/29/2005,04:36,1091.25,1091.50,1091.25,1091.50,152,1
03/29/2005,04:37,1091.75,1091.75,1091.25,1091.50,66,1
03/29/2005,04:38,1091.75,1091.75,1091.75,1091.75,11,0
03/29/2005,04:39,1091.75,1091.75,1091.75,1091.75,1,0
03/29/2005,04:40,1091.75,1091.75,1091.75,1091.75,3,0
03/29/2005,04:41,1091.75,1092.00,1091.75,1092.00,85,0
03/29/2005,04:44,1091.75,1091.75,1091.75,1091.75,0,4
03/29/2005,04:46,1091.75,1091.75,1091.75,1091.75,0,1
03/29/2005,04:47,1091.75,1091.75,1091.75,1091.75,0,5
03/29/2005,04:49,1092.00,1092.00,1091.75,1091.75,3,1
03/29/2005,04:50,1091.75,1091.75,1091.75,1091.75,0,36
03/29/2005,04:51,1091.75,1091.75,1091.75,1091.75,0,43
03/29/2005,04:52,1091.75,1091.75,1091.50,1091.50,0,8
03/29/2005,04:53,1091.50,1091.50,1091.50,1091.50,0,2
03/29/2005,04:54,1091.50,1091.50,1091.50,1091.50,0,45
03/29/2005,04:55,1091.50,1091.50,1091.50,1091.50,0,19
03/29/2005,04:56,1091.25,1091.25,1091.25,1091.25,0,61
03/29/2005,04:57,1091.25,1091.25,1091.25,1091.25,0,4
03/29/2005,04:58,1091.25,1091.25,1091.25,1091.25,0,35
03/29/2005,04:59,1091.50,1091.50,1091.25,1091.25,5,8
03/29/2005,05:00,1091.50,1091.50,1091.50,1091.50,10,0
03/29/2005,05:01,1091.50,1091.75,1091.50,1091.75,7,0
03/29/2005,05:02,1091.50,1091.50,1091.50,1091.50,0,2
03/29/2005,05:03,1091.75,1091.75,1091.50,1091.75,32,2
03/29/2005,05:04,1091.75,1091.75,1091.50,1091.50,59,301
03/29/2005,05:05,1091.50,1091.50,1091.50,1091.50,0,4
03/29/2005,05:07,1091.50,1091.50,1091.50,1091.50,0,1
03/29/2005,05:08,1091.50,1091.50,1091.50,1091.50,0,4
03/29/2005,05:09,1091.50,1091.50,1091.50,1091.50,0,1
03/29/2005,05:10,1091.50,1091.50,1091.50,1091.50,0,9
03/29/2005,05:11,1091.75,1091.75,1091.75,1091.75,1,0
03/29/2005,05:14,1091.50,1091.50,1091.50,1091.50,0,7
03/29/2005,05:15,1091.50,1091.50,1091.50,1091.50,0,5
03/29/2005,05:16,1091.50,1091.50,1091.50,1091.50,0,6
03/29/2005,05:17,1091.50,1091.50,1091.50,1091.50,0,18
03/29/2005,05:18,1091.25,1091.25,1091.25,1091.25,0,54
03/29/2005,05:19,1091.25,1091.25,1091.25,1091.25,0,2
03/29/2005,05:20,1091.25,1091.25,1091.25,1091.25,0,33
03/29/2005,05:22,1091.50,1091.50,1091.25,1091.25,1,1
03/29/2005,05:23,1091.25,1091.25,1091.25,1091.25,0,54
03/29/2005,05:24,1091.25,1091.25,1091.25,1091.25,0,1
03/29/2005,05:25,1091.25,1091.25,1091.25,1091.25,0,28
03/29/2005,05:27,1091.25,1091.25,1091.25,1091.25,0,5
03/29/2005,05:28,1091.25,1091.25,1091.25,1091.25,0,1
03/29/2005,05:29,1091.25,1091.25,1091.25,1091.25,0,5
03/29/2005,05:30,1091.25,1091.25,1091.25,1091.25,0,25
03/29/2005,05:31,1091.25,1091.25,1091.25,1091.25,0,6
03/29/2005,05:33,1091.50,1091.50,1091.50,1091.50,10,0
03/29/2005,05:34,1091.50,1091.50,1091.50,1091.50,1,0
03/29/2005,05:35,1091.50,1091.50,1091.50,1091.50,92,0
03/29/2005,05:36,1091.50,1091.50,1091.50,1091.50,28,0
03/29/2005,05:37,1091.50,1091.50,1091.50,1091.50,1,0
03/29/2005,05:38,1091.50,1091.50,1091.25,1091.25,12,13
03/29/2005,05:39,1091.50,1091.50,1091.25,1091.25,9,56
03/29/2005,05:40,1091.50,1091.50,1091.50,1091.50,5,0
03/29/2005,05:41,1091.50,1091.50,1091.50,1091.50,2,0
03/29/2005,05:42,1091.50,1091.50,1091.50,1091.50,2,0
03/29/2005,05:43,1091.50,1091.50,1091.50,1091.50,35,0
03/29/2005,05:44,1091.50,1091.50,1091.50,1091.50,15,0
03/29/2005,05:45,1091.75,1091.75,1091.50,1091.50,91,48
03/29/2005,05:46,1091.50,1091.50,1091.50,1091.50,0,1
03/29/2005,05:48,1091.75,1091.75,1091.50,1091.50,1,3
03/29/2005,05:50,1091.50,1091.50,1091.50,1091.50,0,12
03/29/2005,05:51,1091.50,1091.50,1091.50,1091.50,0,35
03/29/2005,05:53,1091.50,1091.50,1091.50,1091.50,0,50
03/29/2005,05:54,1091.50,1091.50,1091.50,1091.50,0,4
03/29/2005,05:56,1091.75,1091.75,1091.50,1091.50,1,11
03/29/2005,05:59,1091.50,1091.75,1091.50,1091.50,1,146
03/29/2005,06:00,1091.50,1091.50,1091.50,1091.50,0,91
03/29/2005,06:01,1091.50,1091.75,1091.50,1091.50,1,44
03/29/2005,06:02,1091.75,1091.75,1091.50,1091.50,5,1
03/29/2005,06:03,1091.75,1091.75,1091.50,1091.50,1,1
03/29/2005,06:05,1091.75,1091.75,1091.75,1091.75,6,0
03/29/2005,06:06,1091.50,1091.50,1091.50,1091.50,0,77
03/29/2005,06:07,1091.25,1091.25,1091.25,1091.25,0,101
03/29/2005,06:08,1091.25,1091.25,1091.25,1091.25,0,11
03/29/2005,06:09,1091.25,1091.25,1091.25,1091.25,0,23
03/29/2005,06:10,1091.25,1091.25,1091.25,1091.25,0,43
03/29/2005,06:11,1091.25,1091.25,1091.00,1091.25,5,181
03/29/2005,06:12,1091.25,1091.50,1091.00,1091.50,98,50
03/29/2005,06:13,1091.25,1091.25,1091.00,1091.00,0,33
03/29/2005,06:14,1091.25,1091.25,1091.25,1091.25,39,0
03/29/2005,06:15,1091.50,1091.50,1091.25,1091.50,2,16
03/29/2005,06:17,1091.50,1091.50,1091.50,1091.50,73,0
03/29/2005,06:18,1091.50,1091.50,1091.50,1091.50,5,0
03/29/2005,06:19,1091.50,1092.00,1091.50,1092.00,230,0
03/29/2005,06:21,1091.75,1092.25,1091.75,1092.25,252,3
03/29/2005,06:22,1092.25,1092.25,1092.00,1092.25,11,3
03/29/2005,06:23,1092.00,1092.00,1091.75,1092.00,90,251
03/29/2005,06:24,1092.00,1092.25,1092.00,1092.00,127,39
03/29/2005,06:25,1092.00,1092.00,1091.75,1091.75,0,2
03/29/2005,06:26,1092.00,1092.00,1092.00,1092.00,50,0
03/29/2005,06:27,1092.00,1092.00,1092.00,1092.00,5,0
03/29/2005,06:28,1092.00,1092.00,1092.00,1092.00,31,0
03/29/2005,06:29,1092.00,1092.00,1092.00,1092.00,16,0
03/29/2005,06:30,1092.00,1092.00,1092.00,1092.00,42,0
03/29/2005,06:31,1092.00,1092.25,1092.00,1092.00,16,4
03/29/2005,06:32,1092.25,1092.25,1092.25,1092.25,101,0
03/29/2005,06:33,1092.25,1092.25,1092.25,1092.25,100,0
03/29/2005,06:34,1092.50,1092.50,1092.25,1092.50,109,6
03/29/2005,06:35,1092.25,1092.25,1092.25,1092.25,0,4
03/29/2005,06:36,1092.25,1092.50,1092.25,1092.25,1,157
03/29/2005,06:37,1092.50,1092.50,1092.50,1092.50,21,0
03/29/2005,06:38,1092.50,1092.75,1092.50,1092.50,129,64
03/29/2005,06:39,1092.50,1092.50,1092.50,1092.50,0,6
03/29/2005,06:40,1092.50,1092.50,1092.50,1092.50,0,6
03/29/2005,06:41,1092.50,1092.50,1092.50,1092.50,0,5
03/29/2005,06:42,1092.25,1092.25,1092.25,1092.25,0,13
03/29/2005,06:44,1092.50,1092.50,1092.25,1092.25,11,1
03/29/2005,06:45,1092.50,1092.50,1092.25,1092.50,61,165
03/29/2005,06:46,1092.25,1092.50,1092.25,1092.50,18,107
03/29/2005,06:47,1092.50,1092.50,1092.25,1092.25,2,14
03/29/2005,06:48,1092.25,1092.75,1092.25,1092.50,126,27
03/29/2005,06:49,1092.75,1092.75,1092.75,1092.75,127,0
03/29/2005,06:50,1092.75,1093.25,1092.75,1093.00,331,6
03/29/2005,06:51,1093.00,1093.25,1093.00,1093.00,1,33
03/29/2005,06:52,1093.25,1093.25,1093.00,1093.25,187,5
03/29/2005,06:53,1093.25,1093.25,1093.00,1093.25,35,12
03/29/2005,06:54,1093.00,1093.25,1093.00,1093.25,29,1
03/29/2005,06:55,1093.25,1093.25,1093.00,1093.25,7,4
03/29/2005,06:56,1093.25,1093.25,1093.25,1093.25,203,0
03/29/2005,06:57,1093.25,1093.50,1093.25,1093.25,143,32
03/29/2005,06:58,1093.25,1093.25,1093.00,1093.00,2,201
03/29/2005,06:59,1092.75,1092.75,1092.75,1092.75,0,19
03/29/2005,07:00,1092.75,1093.00,1092.75,1093.00,11,15
03/29/2005,07:01,1093.00,1093.00,1092.75,1092.75,6,4
03/29/2005,07:02,1093.00,1093.25,1093.00,1093.00,307,55
03/29/2005,07:03,1093.00,1093.25,1093.00,1093.00,253,53
03/29/2005,07:04,1093.00,1093.00,1093.00,1093.00,0,21
03/29/2005,07:05,1093.00,1093.25,1093.00,1093.25,383,1
03/29/2005,07:06,1093.25,1093.25,1093.00,1093.00,1,106
03/29/2005,07:07,1092.75,1092.75,1092.75,1092.75,0,226
03/29/2005,07:08,1092.50,1092.75,1092.50,1092.75,28,260
03/29/2005,07:09,1092.75,1093.00,1092.75,1093.00,32,27
03/29/2005,07:10,1093.00,1093.25,1093.00,1093.00,41,58
03/29/2005,07:11,1092.75,1092.75,1092.75,1092.75,0,25
03/29/2005,07:12,1093.00,1093.00,1092.50,1092.50,10,85
03/29/2005,07:13,1092.75,1092.75,1092.50,1092.75,99,5
03/29/2005,07:14,1092.75,1092.75,1092.50,1092.75,13,18
03/29/2005,07:15,1092.75,1092.75,1092.25,1092.50,60,57
03/29/2005,07:16,1092.50,1092.50,1092.50,1092.50,17,0
03/29/2005,07:17,1092.50,1092.75,1092.50,1092.75,54,3
03/29/2005,07:18,1092.75,1092.75,1092.50,1092.50,15,2
03/29/2005,07:19,1092.50,1092.75,1092.50,1092.50,31,95
03/29/2005,07:20,1092.50,1092.75,1092.25,1092.75,317,41
03/29/2005,07:21,1092.75,1092.75,1092.50,1092.75,63,150
03/29/2005,07:22,1092.75,1093.00,1092.75,1092.75,69,54
03/29/2005,07:23,1092.75,1092.75,1092.50,1092.50,55,106
03/29/2005,07:24,1092.75,1092.75,1092.50,1092.50,146,46
03/29/2005,07:25,1092.75,1092.75,1092.50,1092.50,3,1
03/29/2005,07:26,1092.75,1093.00,1092.75,1092.75,107,34
03/29/2005,07:27,1092.75,1092.75,1092.50,1092.75,35,51
03/29/2005,07:28,1092.75,1092.75,1092.50,1092.75,108,9
03/29/2005,07:29,1092.75,1093.00,1092.75,1093.00,34,7
03/29/2005,07:30,1093.00,1093.00,1092.75,1092.75,11,1
03/29/2005,07:31,1092.75,1093.00,1092.75,1093.00,25,25
03/29/2005,07:32,1093.00,1093.00,1092.75,1093.00,8,15
03/29/2005,07:33,1092.75,1093.00,1092.75,1093.00,22,8
03/29/2005,07:34,1092.75,1093.00,1092.75,1093.00,28,2
03/29/2005,07:35,1093.00,1093.25,1093.00,1093.25,185,0
03/29/2005,07:36,1093.25,1093.25,1093.00,1093.25,14,28
03/29/2005,07:37,1093.25,1093.25,1093.25,1093.25,7,0
03/29/2005,07:38,1093.25,1093.25,1093.00,1093.25,11,136
03/29/2005,07:39,1093.00,1093.00,1093.00,1093.00,0,7
03/29/2005,07:40,1093.00,1093.25,1093.00,1093.00,3,8
03/29/2005,07:41,1093.00,1093.25,1093.00,1093.00,2,8
03/29/2005,07:42,1093.00,1093.25,1093.00,1093.25,83,1
03/29/2005,07:43,1093.25,1093.25,1093.25,1093.25,53,0
03/29/2005,07:44,1093.00,1093.50,1093.00,1093.25,305,6
03/29/2005,07:45,1093.50,1093.50,1093.25,1093.50,128,7
03/29/2005,07:46,1093.25,1093.50,1093.25,1093.50,24,1
03/29/2005,07:47,1093.50,1093.75,1093.50,1093.75,499,0
03/29/2005,07:48,1093.50,1093.75,1093.50,1093.75,224,21
03/29/2005,07:49,1093.75,1093.75,1093.50,1093.50,141,14
03/29/2005,07:50,1093.50,1093.50,1093.50,1093.50,0,133
03/29/2005,07:51,1093.50,1094.00,1093.50,1093.75,399,285
03/29/2005,07:52,1093.75,1093.75,1093.50,1093.50,33,30
03/29/2005,07:53,1093.50,1093.50,1093.50,1093.50,0,3
03/29/2005,07:54,1093.50,1093.50,1093.50,1093.50,0,27
03/29/2005,07:55,1093.75,1093.75,1093.50,1093.50,1,47
03/29/2005,07:56,1093.50,1093.75,1093.50,1093.50,10,26
03/29/2005,07:57,1093.50,1093.50,1093.50,1093.50,0,2
03/29/2005,07:58,1093.75,1093.75,1093.50,1093.75,43,10
03/29/2005,07:59,1093.50,1093.75,1093.50,1093.50,7,107
03/29/2005,08:00,1093.50,1093.75,1093.50,1093.50,6,163
03/29/2005,08:01,1093.50,1093.75,1093.50,1093.50,1,47
03/29/2005,08:02,1093.75,1093.75,1093.50,1093.50,2,136
03/29/2005,08:03,1093.75,1093.75,1093.50,1093.75,121,5
03/29/2005,08:04,1093.75,1094.00,1093.75,1094.00,272,0
03/29/2005,08:05,1094.00,1094.00,1094.00,1094.00,7,0
03/29/2005,08:06,1094.00,1094.00,1093.75,1094.00,146,8
03/29/2005,08:07,1093.75,1094.00,1093.75,1093.75,3,14
03/29/2005,08:08,1094.00,1094.00,1093.75,1094.00,191,17
03/29/2005,08:09,1094.00,1094.25,1094.00,1094.00,116,141
03/29/2005,08:10,1094.00,1094.25,1094.00,1094.25,331,29
03/29/2005,08:11,1094.25,1094.25,1094.00,1094.25,35,12
03/29/2005,08:12,1094.25,1094.25,1094.00,1094.00,47,7
03/29/2005,08:13,1094.25,1094.25,1094.00,1094.00,214,462
03/29/2005,08:14,1094.00,1094.25,1094.00,1094.25,3,90
03/29/2005,08:15,1094.25,1094.25,1094.00,1094.00,5,52
03/29/2005,08:16,1094.25,1094.25,1094.00,1094.00,477,15
03/29/2005,08:17,1094.00,1094.00,1094.00,1094.00,0,206
03/29/2005,08:18,1094.00,1094.00,1093.75,1093.75,0,265
03/29/2005,08:19,1093.75,1094.00,1093.75,1093.75,5,86
03/29/2005,08:20,1093.75,1094.00,1093.75,1093.75,3,22
03/29/2005,08:21,1094.00,1094.25,1094.00,1094.00,187,26
03/29/2005,08:22,1094.00,1094.25,1094.00,1094.00,1,9
03/29/2005,08:23,1094.00,1094.00,1093.75,1093.75,1,397
03/29/2005,08:24,1093.75,1094.00,1093.75,1093.75,1,12
03/29/2005,08:25,1093.75,1094.00,1093.75,1093.75,2,10
03/29/2005,08:26,1093.75,1093.75,1093.75,1093.75,0,10
03/29/2005,08:27,1093.75,1093.75,1093.50,1093.75,34,332
03/29/2005,08:28,1093.75,1093.75,1093.75,1093.75,119,0
03/29/2005,08:29,1094.00,1094.00,1093.50,1093.75,12,231
03/29/2005,08:30,1093.75,1094.00,1093.75,1093.75,127,42
03/29/2005,08:31,1093.75,1094.25,1093.50,1093.50,2743,2366
03/29/2005,08:32,1093.50,1094.00,1093.25,1093.75,2580,925
03/29/2005,08:33,1093.75,1094.00,1093.00,1093.50,1644,3331
03/29/2005,08:34,1093.50,1094.00,1093.50,1094.00,876,469
03/29/2005,08:35,1093.75,1094.00,1093.00,1093.25,448,1690
03/29/2005,08:36,1093.00,1094.00,1093.00,1094.00,1650,413
03/29/2005,08:37,1094.00,1094.25,1093.25,1093.25,1222,1889
03/29/2005,08:38,1093.25,1094.00,1093.25,1093.75,958,380
03/29/2005,08:39,1094.00,1094.25,1093.75,1094.00,796,542
03/29/2005,08:40,1094.25,1095.00,1094.25,1095.00,5373,702
03/29/2005,08:41,1095.00,1095.50,1094.50,1094.50,3444,2861
03/29/2005,08:42,1094.75,1095.50,1094.50,1095.50,2504,458
03/29/2005,08:43,1095.50,1095.75,1095.50,1095.50,2125,857
03/29/2005,08:44,1095.50,1096.50,1095.25,1096.25,5436,1993
03/29/2005,08:45,1096.00,1097.25,1096.00,1096.50,4581,2545
03/29/2005,08:46,1096.50,1097.00,1096.25,1096.25,1658,1960
03/29/2005,08:47,1096.25,1096.50,1095.75,1095.75,752,1752
03/29/2005,08:48,1095.75,1096.25,1095.75,1096.00,281,1372
03/29/2005,08:49,1096.00,1096.25,1095.50,1095.75,596,1569
03/29/2005,08:50,1096.00,1096.00,1095.00,1095.25,575,3030
03/29/2005,08:51,1095.00,1095.25,1094.75,1095.00,1293,1866
03/29/2005,08:52,1095.25,1095.25,1095.00,1095.25,466,1570
03/29/2005,08:53,1095.25,1095.25,1094.50,1094.75,1540,2407
03/29/2005,08:54,1094.50,1094.75,1094.25,1094.50,605,1686
03/29/2005,08:55,1094.50,1094.75,1093.50,1093.75,1103,4825
03/29/2005,08:56,1093.75,1094.50,1093.50,1094.25,2521,1387
03/29/2005,08:57,1094.25,1095.25,1094.00,1095.00,1868,807
03/29/2005,08:58,1094.75,1095.00,1094.50,1094.50,164,699
03/29/2005,08:59,1094.50,1094.75,1094.00,1094.50,1006,1271
03/29/2005,09:00,1094.75,1095.25,1094.50,1095.25,441,289
03/29/2005,09:01,1095.25,1095.75,1094.25,1095.50,3007,2454
03/29/2005,09:02,1095.75,1096.00,1094.50,1095.75,1679,2182
03/29/2005,09:03,1095.75,1096.25,1095.50,1096.00,1844,846
03/29/2005,09:04,1095.75,1096.50,1095.25,1095.50,2170,2523
03/29/2005,09:05,1095.25,1095.75,1094.75,1095.50,1653,1915
03/29/2005,09:06,1095.50,1096.50,1095.50,1096.00,2065,1295
03/29/2005,09:07,1096.00,1096.25,1095.75,1096.00,1158,577
03/29/2005,09:08,1096.00,1097.50,1096.00,1096.75,6345,2473
03/29/2005,09:09,1096.75,1097.50,1096.50,1097.25,1990,1455
03/29/2005,09:10,1097.00,1097.25,1096.25,1096.25,408,1287
03/29/2005,09:11,1096.50,1096.75,1096.00,1096.50,657,1031
03/29/2005,09:12,1096.50,1097.25,1096.50,1096.50,1215,1454
03/29/2005,09:13,1096.50,1097.25,1096.25,1097.00,1086,1116
03/29/2005,09:14,1097.00,1098.25,1097.00,1098.00,7979,2791
03/29/2005,09:15,1098.00,1098.25,1097.50,1097.50,1585,1791
03/29/2005,09:16,1097.50,1098.25,1097.50,1097.50,2021,3008
03/29/2005,09:17,1097.75,1097.75,1097.25,1097.50,759,1160
03/29/2005,09:18,1097.25,1098.00,1097.00,1098.00,1950,1634
03/29/2005,09:19,1098.00,1099.00,1097.75,1098.75,5049,2447
03/29/2005,09:20,1098.50,1098.75,1098.00,1098.50,883,3620
03/29/2005,09:21,1098.50,1098.75,1098.25,1098.75,1035,223
03/29/2005,09:22,1098.75,1098.75,1098.00,1098.00,1315,1280
03/29/2005,09:23,1098.00,1098.50,1098.00,1098.25,1284,109
03/29/2005,09:24,1098.25,1098.50,1098.25,1098.50,118,167
03/29/2005,09:25,1098.25,1099.75,1098.25,1099.50,7379,2271
03/29/2005,09:26,1099.50,1099.50,1098.75,1099.25,1864,3881
03/29/2005,09:27,1099.00,1099.25,1098.75,1098.75,421,1238
03/29/2005,09:28,1098.75,1099.50,1098.75,1099.25,1392,308
03/29/2005,09:29,1099.50,1099.50,1098.75,1099.00,1120,908
03/29/2005,09:30,1098.75,1099.00,1098.25,1098.75,789,2124
03/29/2005,09:31,1098.75,1099.00,1098.50,1098.75,1184,1142
03/29/2005,09:32,1099.00,1099.00,1098.25,1098.25,1056,1917
03/29/2005,09:33,1098.25,1098.50,1098.00,1098.00,392,1884
03/29/2005,09:34,1098.00,1098.50,1098.00,1098.25,1089,716
03/29/2005,09:35,1098.25,1098.75,1098.00,1098.50,787,474
03/29/2005,09:36,1098.50,1098.75,1098.25,1098.50,680,553
03/29/2005,09:37,1098.50,1099.50,1098.50,1099.25,1054,656
03/29/2005,09:38,1099.25,1099.50,1098.75,1099.00,638,797
03/29/2005,09:39,1099.00,1100.75,1099.00,1100.75,7828,1538
03/29/2005,09:40,1100.75,1100.75,1100.00,1100.75,3761,5048
03/29/2005,09:41,1100.50,1101.00,1100.50,1100.75,2312,1332
03/29/2005,09:42,1100.75,1101.00,1100.50,1101.00,1343,590
03/29/2005,09:43,1101.00,1101.50,1100.50,1100.75,2857,2394
03/29/2005,09:44,1100.75,1101.25,1100.25,1101.00,2478,3611
03/29/2005,09:45,1101.00,1101.50,1101.00,1101.25,2605,1423
03/29/2005,09:46,1101.50,1101.75,1101.00,1101.25,1649,1708
03/29/2005,09:47,1101.25,1101.50,1101.00,1101.25,1235,692
03/29/2005,09:48,1101.25,1101.25,1101.00,1101.00,194,276
03/29/2005,09:49,1101.00,1101.25,1100.50,1100.75,700,1936
03/29/2005,09:50,1100.75,1101.25,1100.50,1101.00,1435,877
03/29/2005,09:51,1101.25,1101.25,1100.75,1100.75,385,688
03/29/2005,09:52,1101.00,1101.00,1100.50,1100.75,390,1455
03/29/2005,09:53,1100.50,1101.00,1100.25,1100.75,607,1011
03/29/2005,09:54,1101.00,1101.00,1100.25,1100.50,228,913
03/29/2005,09:55,1100.50,1101.00,1100.50,1100.75,1255,416
03/29/2005,09:56,1100.75,1100.75,1100.50,1100.50,49,51
03/29/2005,09:57,1100.50,1100.75,1100.00,1100.00,435,2731
03/29/2005,09:58,1100.00,1100.50,1099.75,1100.50,1239,306
03/29/2005,09:59,1100.25,1100.75,1100.25,1100.50,674,478
03/29/2005,10:00,1100.50,1100.50,1100.00,1100.25,115,244
03/29/2005,10:01,1100.50,1100.50,1100.25,1100.50,35,406
03/29/2005,10:02,1100.50,1100.50,1100.00,1100.25,28,1455
03/29/2005,10:03,1100.00,1100.25,1100.00,1100.00,14,59
03/29/2005,10:04,1100.25,1100.75,1100.25,1100.50,1312,582
03/29/2005,10:05,1100.50,1100.75,1100.25,1100.25,61,492
03/29/2005,10:06,1100.25,1100.50,1100.00,1100.50,381,628
03/29/2005,10:07,1100.50,1100.50,1099.75,1099.75,656,1128
03/29/2005,10:08,1099.75,1100.00,1099.50,1100.00,1145,1377
03/29/2005,10:09,1100.00,1100.00,1099.75,1099.75,125,486
03/29/2005,10:10,1099.75,1100.00,1099.25,1099.50,823,1401
03/29/2005,10:11,1099.75,1099.75,1099.50,1099.50,64,354
03/29/2005,10:12,1099.75,1099.75,1099.25,1099.25,728,1113
03/29/2005,10:13,1099.25,1099.75,1099.00,1099.00,1557,1272
03/29/2005,10:14,1099.25,1099.50,1099.00,1099.25,461,1344
03/29/2005,10:15,1099.25,1099.50,1099.00,1099.25,187,266
03/29/2005,10:16,1099.25,1099.75,1099.00,1099.75,982,325
03/29/2005,10:17,1099.75,1099.75,1099.25,1099.50,73,319
03/29/2005,10:18,1099.50,1099.50,1099.00,1099.25,149,859
03/29/2005,10:19,1099.25,1099.75,1099.00,1099.75,479,190
03/29/2005,10:20,1099.50,1099.75,1099.00,1099.25,126,1199
03/29/2005,10:21,1099.50,1100.00,1099.00,1100.00,1422,148
03/29/2005,10:22,1100.00,1100.00,1099.75,1099.75,90,313
03/29/2005,10:23,1099.75,1100.00,1099.75,1099.75,25,32
03/29/2005,10:24,1100.00,1100.00,1099.50,1099.75,54,371
03/29/2005,10:25,1099.75,1100.00,1099.50,1100.00,471,54
03/29/2005,10:26,1100.00,1100.00,1099.75,1099.75,561,21
03/29/2005,10:27,1099.75,1100.00,1099.25,1099.50,542,702
03/29/2005,10:28,1099.50,1099.75,1099.00,1099.00,151,2164
03/29/2005,10:29,1099.25,1099.75,1099.00,1099.75,902,323
03/29/2005,10:30,1099.75,1100.00,1099.50,1099.50,140,538
03/29/2005,10:31,1099.50,1099.75,1099.25,1099.75,301,321
03/29/2005,10:32,1099.50,1099.75,1099.50,1099.50,1068,90
03/29/2005,10:33,1099.75,1099.75,1099.25,1099.50,356,355
03/29/2005,10:34,1099.50,1099.75,1099.50,1099.75,109,1
03/29/2005,10:35,1099.75,1099.75,1099.50,1099.50,18,151
03/29/2005,10:36,1099.50,1099.75,1099.25,1099.50,147,193
03/29/2005,10:37,1099.75,1099.75,1099.50,1099.50,16,17
03/29/2005,10:38,1099.75,1100.00,1099.50,1099.75,445,165
03/29/2005,10:39,1099.75,1100.00,1099.75,1100.00,129,0
03/29/2005,10:40,1099.75,1100.00,1099.75,1100.00,159,181
03/29/2005,10:41,1100.00,1100.25,1099.75,1100.00,658,386
03/29/2005,10:42,1100.00,1100.00,1099.75,1100.00,320,43
03/29/2005,10:43,1100.00,1100.25,1100.00,1100.00,390,15
03/29/2005,10:44,1100.25,1100.25,1099.75,1099.75,91,383
03/29/2005,10:45,1100.00,1100.00,1099.25,1099.50,107,1293
03/29/2005,10:46,1099.50,1099.50,1098.50,1099.00,1201,2670
03/29/2005,10:47,1099.00,1099.25,1098.75,1099.00,367,843
03/29/2005,10:48,1099.00,1099.00,1098.50,1098.75,1133,720
03/29/2005,10:49,1098.75,1099.00,1098.50,1098.75,48,568
03/29/2005,10:50,1098.75,1099.00,1098.75,1098.75,10,217
03/29/2005,10:51,1099.00,1099.00,1098.50,1098.50,12,196
03/29/2005,10:52,1098.75,1099.00,1098.50,1099.00,414,327
03/29/2005,10:53,1099.00,1099.00,1098.50,1098.75,138,312
03/29/2005,10:54,1098.75,1099.00,1098.50,1099.00,103,260
03/29/2005,10:55,1098.75,1099.00,1098.75,1098.75,54,68
03/29/2005,10:56,1099.00,1099.00,1098.75,1099.00,17,16
03/29/2005,10:57,1099.00,1099.00,1098.25,1098.50,734,1910
03/29/2005,10:58,1098.50,1099.00,1098.00,1098.50,1250,1158
03/29/2005,10:59,1098.75,1098.75,1098.25,1098.50,606,262
03/29/2005,11:00,1098.75,1099.25,1098.50,1099.25,814,27
03/29/2005,11:01,1099.25,1099.50,1099.25,1099.25,390,27
03/29/2005,11:02,1099.50,1099.50,1099.25,1099.50,62,58
03/29/2005,11:03,1099.50,1099.50,1099.25,1099.50,13,31
03/29/2005,11:04,1099.50,1099.50,1099.00,1099.00,43,576
03/29/2005,11:05,1099.00,1099.25,1099.00,1099.25,205,10
03/29/2005,11:06,1099.25,1099.50,1099.25,1099.25,64,20
03/29/2005,11:07,1099.25,1099.50,1099.00,1099.25,186,387
03/29/2005,11:08,1099.25,1099.25,1099.00,1099.25,128,106
03/29/2005,11:09,1099.25,1099.25,1098.25,1098.75,248,1654
03/29/2005,11:10,1098.50,1098.75,1098.50,1098.50,33,121
03/29/2005,11:11,1098.75,1098.75,1098.25,1098.25,158,725
03/29/2005,11:12,1098.25,1098.50,1098.00,1098.50,737,445
03/29/2005,11:13,1098.50,1098.50,1098.00,1098.00,42,830
03/29/2005,11:14,1098.00,1098.75,1098.00,1098.75,369,267
03/29/2005,11:15,1098.50,1098.75,1098.25,1098.50,305,188
03/29/2005,11:16,1098.50,1098.50,1098.00,1098.25,183,245
03/29/2005,11:17,1098.50,1098.50,1098.00,1098.00,28,181
03/29/2005,11:18,1098.00,1098.25,1097.00,1097.25,2667,5686
03/29/2005,11:19,1097.25,1097.50,1097.00,1097.25,287,364
03/29/2005,11:20,1097.50,1097.50,1097.25,1097.50,110,122
03/29/2005,11:21,1097.50,1097.50,1097.00,1097.50,184,425
03/29/2005,11:22,1097.25,1097.50,1097.00,1097.50,217,637
03/29/2005,11:23,1097.25,1097.50,1097.25,1097.25,36,8
03/29/2005,11:24,1097.50,1097.75,1097.25,1097.75,755,651
03/29/2005,11:25,1097.50,1097.75,1097.00,1097.25,227,1037
03/29/2005,11:26,1097.50,1097.50,1097.25,1097.25,146,453
03/29/2005,11:27,1097.25,1097.50,1097.00,1097.25,125,480
03/29/2005,11:28,1097.00,1097.50,1097.00,1097.50,269,39
03/29/2005,11:29,1097.25,1097.50,1097.25,1097.50,176,20
03/29/2005,11:30,1097.50,1097.50,1097.25,1097.50,499,14
03/29/2005,11:31,1097.50,1097.50,1097.00,1097.25,131,485
03/29/2005,11:32,1097.00,1097.25,1096.75,1097.00,433,892
03/29/2005,11:33,1097.00,1097.25,1097.00,1097.25,33,253
03/29/2005,11:34,1097.00,1097.75,1097.00,1097.50,940,238
03/29/2005,11:35,1097.25,1097.50,1097.25,1097.25,71,15
03/29/2005,11:36,1097.50,1097.50,1097.25,1097.50,113,76
03/29/2005,11:37,1097.50,1097.50,1097.25,1097.25,94,250
03/29/2005,11:38,1097.25,1097.75,1097.00,1097.50,299,174
03/29/2005,11:39,1097.50,1097.75,1097.25,1097.50,112,146
03/29/2005,11:40,1097.75,1097.75,1097.50,1097.50,2,162
03/29/2005,11:41,1097.50,1097.50,1097.25,1097.25,162,36
03/29/2005,11:42,1097.50,1098.00,1097.50,1098.00,626,211
03/29/2005,11:43,1098.00,1098.25,1097.75,1098.00,433,275
03/29/2005,11:44,1097.75,1098.00,1097.50,1097.75,329,189
03/29/2005,11:45,1097.75,1098.00,1097.50,1097.75,59,300
03/29/2005,11:46,1097.75,1098.00,1097.50,1097.50,10,460
03/29/2005,11:47,1097.75,1097.75,1097.50,1097.50,11,199
03/29/2005,11:48,1097.75,1097.75,1097.50,1097.50,56,113
03/29/2005,11:49,1097.50,1097.75,1097.00,1097.25,60,470
03/29/2005,11:50,1097.25,1097.25,1096.75,1097.00,561,939
03/29/2005,11:51,1097.00,1097.50,1097.00,1097.50,459,72
03/29/2005,11:52,1097.25,1097.50,1097.00,1097.00,25,234
03/29/2005,11:53,1097.25,1097.25,1096.75,1096.75,24,896
03/29/2005,11:54,1096.75,1097.00,1096.00,1096.00,199,4411
03/29/2005,11:55,1096.00,1096.50,1096.00,1096.25,941,700
03/29/2005,11:56,1096.25,1096.50,1096.00,1096.50,502,253
03/29/2005,11:57,1096.25,1096.50,1096.25,1096.50,36,399
03/29/2005,11:58,1096.50,1096.75,1096.25,1096.75,1399,613
03/29/2005,11:59,1096.75,1096.75,1096.50,1096.75,534,42
03/29/2005,12:00,1096.75,1097.00,1096.50,1097.00,681,176
03/29/2005,12:01,1097.00,1097.25,1096.75,1097.00,157,330
03/29/2005,12:02,1096.75,1097.50,1096.75,1097.25,525,280
03/29/2005,12:03,1097.25,1097.25,1096.75,1097.00,373,508
03/29/2005,12:04,1097.00,1097.25,1096.75,1096.75,8,144
03/29/2005,12:05,1096.75,1097.00,1096.50,1096.50,246,295
03/29/2005,12:06,1096.50,1097.00,1096.50,1096.75,299,157
03/29/2005,12:07,1096.75,1096.75,1096.50,1096.75,354,58
03/29/2005,12:08,1096.50,1096.75,1095.50,1095.75,1042,3565
03/29/2005,12:09,1096.00,1096.00,1095.00,1095.50,860,4075
03/29/2005,12:10,1095.50,1095.50,1095.00,1095.25,1642,808
03/29/2005,12:11,1095.25,1095.25,1094.50,1094.75,669,4448
03/29/2005,12:12,1094.75,1095.00,1094.75,1095.00,1256,576
03/29/2005,12:13,1095.00,1095.00,1094.50,1094.50,488,408
03/29/2005,12:14,1094.50,1094.50,1094.00,1094.00,382,3115
03/29/2005,12:15,1094.00,1094.25,1093.75,1094.25,120,1469
03/29/2005,12:16,1094.25,1094.25,1093.75,1093.75,1484,2820
03/29/2005,12:17,1093.75,1094.00,1092.75,1093.00,2513,5907
03/29/2005,12:18,1093.00,1093.25,1093.00,1093.25,1761,1593
03/29/2005,12:19,1093.25,1093.50,1093.00,1093.50,2398,491
03/29/2005,12:20,1093.25,1093.75,1093.00,1093.25,1614,944
03/29/2005,12:21,1093.25,1093.25,1092.75,1093.00,648,870
03/29/2005,12:22,1093.00,1093.25,1091.75,1092.00,3402,7675
03/29/2005,12:23,1092.00,1092.50,1091.75,1092.50,1798,975
03/29/2005,12:24,1092.50,1092.75,1092.25,1092.50,2205,248
03/29/2005,12:25,1092.75,1093.25,1092.50,1093.25,2788,18
03/29/2005,12:26,1093.25,1093.50,1092.75,1093.50,1385,607
03/29/2005,12:27,1093.25,1094.00,1093.00,1093.75,1210,899
03/29/2005,12:28,1093.75,1094.00,1093.50,1093.75,1026,761
03/29/2005,12:29,1093.75,1094.00,1093.50,1093.50,87,2161
03/29/2005,12:30,1093.25,1093.50,1093.25,1093.25,558,646
03/29/2005,12:31,1093.25,1093.50,1093.25,1093.50,1165,190
03/29/2005,12:32,1093.50,1093.50,1093.00,1093.25,139,995
03/29/2005,12:33,1093.00,1093.50,1093.00,1093.25,313,517
03/29/2005,12:34,1093.25,1093.50,1093.25,1093.50,971,31
03/29/2005,12:35,1093.75,1093.75,1093.25,1093.50,333,322
03/29/2005,12:36,1093.75,1094.25,1093.50,1093.75,2021,1425
03/29/2005,12:37,1093.50,1094.00,1093.50,1094.00,468,43
03/29/2005,12:38,1093.75,1094.25,1093.75,1094.00,436,285
03/29/2005,12:39,1093.75,1094.25,1093.75,1094.25,771,171
03/29/2005,12:40,1094.00,1094.50,1094.00,1094.00,768,883
03/29/2005,12:41,1094.25,1094.25,1093.75,1094.25,237,392
03/29/2005,12:42,1094.00,1094.50,1093.75,1094.00,737,727
03/29/2005,12:43,1094.00,1094.25,1093.75,1094.00,375,36
03/29/2005,12:44,1094.00,1094.25,1093.25,1093.50,232,1547
03/29/2005,12:45,1093.50,1093.75,1093.25,1093.50,557,317
03/29/2005,12:46,1093.50,1094.00,1093.25,1093.75,660,66
03/29/2005,12:47,1093.75,1093.75,1093.25,1093.50,533,482
03/29/2005,12:48,1093.50,1093.50,1092.75,1093.00,295,1095
03/29/2005,12:49,1093.00,1093.25,1092.75,1093.00,334,511
03/29/2005,12:50,1093.00,1093.00,1092.75,1093.00,118,319
03/29/2005,12:51,1092.75,1092.75,1092.25,1092.50,678,2867
03/29/2005,12:52,1092.75,1092.75,1092.25,1092.50,609,948
03/29/2005,12:53,1092.75,1093.00,1092.50,1093.00,473,792
03/29/2005,12:54,1092.75,1094.00,1092.75,1093.50,2286,547
03/29/2005,12:55,1093.75,1094.00,1093.25,1093.50,473,611
03/29/2005,12:56,1093.50,1093.75,1093.25,1093.50,302,72
03/29/2005,12:57,1093.50,1093.50,1093.25,1093.25,481,551
03/29/2005,12:58,1093.25,1093.50,1092.75,1093.00,510,1037
03/29/2005,12:59,1093.25,1093.50,1092.50,1092.75,212,1367
03/29/2005,13:00,1092.75,1093.00,1092.50,1092.75,655,758
03/29/2005,13:01,1092.75,1093.00,1091.75,1092.00,198,2580
03/29/2005,13:02,1092.00,1092.25,1090.75,1091.00,2779,6189
03/29/2005,13:03,1091.00,1091.50,1090.50,1090.75,1326,3078
03/29/2005,13:04,1090.75,1091.25,1090.50,1091.25,1870,1000
03/29/2005,13:05,1091.00,1091.25,1090.00,1090.50,2811,7198
03/29/2005,13:06,1090.50,1090.75,1089.75,1090.25,1627,2296
03/29/2005,13:07,1090.25,1090.75,1089.75,1090.50,1502,889
03/29/2005,13:08,1090.75,1091.25,1090.50,1091.25,3951,736
03/29/2005,13:09,1091.25,1091.25,1091.00,1091.00,220,100
03/29/2005,13:10,1091.25,1091.25,1090.50,1090.50,806,1730
03/29/2005,13:11,1090.50,1090.75,1090.25,1090.50,1109,1133
03/29/2005,13:12,1090.50,1090.75,1090.25,1090.25,545,553
03/29/2005,13:13,1090.25,1090.50,1089.75,1089.75,1106,2852
03/29/2005,13:14,1089.50,1090.25,1089.50,1090.25,1355,647
03/29/2005,13:15,1090.00,1090.50,1090.00,1090.25,1173,646
03/29/2005,13:16,1090.00,1090.50,1090.00,1090.50,473,189
03/29/2005,13:17,1090.50,1090.50,1089.25,1089.50,334,3953
03/29/2005,13:18,1089.50,1090.25,1089.50,1090.00,570,961
03/29/2005,13:19,1090.00,1090.25,1088.75,1088.75,1980,3795
03/29/2005,13:20,1088.75,1089.50,1088.75,1089.00,1462,1568
03/29/2005,13:21,1089.00,1089.00,1088.25,1088.25,2940,5533
03/29/2005,13:22,1088.25,1089.00,1088.25,1088.75,1712,1009
03/29/2005,13:23,1088.50,1089.50,1088.50,1089.25,2285,941
03/29/2005,13:24,1089.50,1089.50,1088.75,1089.00,1195,1319
03/29/2005,13:25,1088.75,1089.00,1088.25,1088.50,424,1279
03/29/2005,13:26,1088.75,1088.75,1088.25,1088.75,898,1032
03/29/2005,13:27,1088.50,1089.50,1088.50,1089.00,1391,1266
03/29/2005,13:28,1089.25,1090.00,1089.00,1090.00,2777,1025
03/29/2005,13:29,1090.00,1090.25,1089.75,1090.00,2796,306
03/29/2005,13:30,1090.00,1090.50,1089.75,1090.25,1122,1245
03/29/2005,13:31,1090.25,1090.75,1090.00,1090.00,1452,1360
03/29/2005,13:32,1090.00,1090.25,1089.50,1090.00,1302,1736
03/29/2005,13:33,1090.25,1090.25,1089.50,1090.00,594,720
03/29/2005,13:34,1090.00,1090.00,1089.50,1089.75,833,652
03/29/2005,13:35,1089.75,1089.75,1089.50,1089.50,74,183
03/29/2005,13:36,1089.50,1090.00,1089.50,1090.00,790,75
03/29/2005,13:37,1089.75,1090.25,1089.75,1090.00,714,511
03/29/2005,13:38,1090.00,1090.25,1089.75,1090.00,266,488
03/29/2005,13:39,1090.00,1090.50,1089.75,1090.25,1630,138
03/29/2005,13:40,1090.25,1090.50,1090.00,1090.50,962,825
03/29/2005,13:41,1090.25,1090.50,1090.00,1090.25,373,1293
03/29/2005,13:42,1090.00,1090.25,1089.50,1089.75,163,1798
03/29/2005,13:43,1089.50,1089.75,1089.00,1089.00,785,2620
03/29/2005,13:44,1089.00,1089.25,1088.50,1089.00,2317,3042
03/29/2005,13:45,1089.25,1089.25,1088.75,1089.25,568,441
03/29/2005,13:46,1089.00,1089.25,1088.75,1089.25,340,420
03/29/2005,13:47,1089.00,1089.25,1089.00,1089.00,46,747
03/29/2005,13:48,1089.00,1089.75,1089.00,1089.50,1184,685
03/29/2005,13:49,1089.50,1090.00,1089.25,1090.00,764,409
03/29/2005,13:50,1090.00,1091.00,1089.75,1091.00,4793,482
03/29/2005,13:51,1090.75,1091.50,1090.75,1091.25,4205,1812
03/29/2005,13:52,1091.00,1091.25,1091.00,1091.25,1137,1313
03/29/2005,13:53,1091.00,1091.50,1091.00,1091.25,573,1532
03/29/2005,13:54,1091.00,1091.25,1090.75,1091.00,380,1032
03/29/2005,13:55,1091.00,1091.25,1090.75,1091.25,366,321
03/29/2005,13:56,1091.00,1091.25,1091.00,1091.25,72,312
03/29/2005,13:57,1091.00,1091.50,1091.00,1091.00,1022,1760
03/29/2005,13:58,1091.00,1091.25,1091.00,1091.00,16,139
03/29/2005,13:59,1091.25,1092.00,1091.00,1091.75,4214,1503
03/29/2005,14:00,1091.75,1091.75,1091.00,1091.00,655,1509
03/29/2005,14:01,1091.25,1091.25,1090.25,1090.50,872,3543
03/29/2005,14:02,1090.50,1090.75,1089.75,1090.00,1470,2694
03/29/2005,14:03,1090.25,1090.25,1089.25,1089.75,906,2515
03/29/2005,14:04,1089.75,1090.00,1089.50,1090.00,449,1081
03/29/2005,14:05,1089.75,1090.00,1089.75,1089.75,61,144
03/29/2005,14:06,1089.75,1090.25,1089.75,1090.00,578,506
03/29/2005,14:07,1090.00,1090.00,1089.50,1090.00,654,938
03/29/2005,14:08,1089.75,1090.25,1089.75,1090.00,427,591
03/29/2005,14:09,1090.00,1090.00,1089.75,1090.00,338,66
03/29/2005,14:10,1090.00,1090.25,1089.75,1090.25,517,28
03/29/2005,14:11,1090.25,1091.00,1090.00,1090.25,1602,2265
03/29/2005,14:12,1090.00,1090.25,1089.50,1089.50,413,744
03/29/2005,14:13,1089.75,1090.00,1089.75,1089.75,469,16
03/29/2005,14:14,1090.00,1090.00,1089.75,1089.75,34,374
03/29/2005,14:15,1089.75,1089.75,1088.50,1088.75,1873,3437
03/29/2005,14:16,1088.75,1089.25,1087.75,1087.75,1278,4793
03/29/2005,14:17,1087.75,1088.50,1087.50,1088.00,2783,2344
03/29/2005,14:18,1088.00,1088.75,1088.00,1088.25,2354,1313
03/29/2005,14:19,1088.25,1089.25,1088.25,1088.75,4038,1214
03/29/2005,14:20,1089.00,1089.00,1088.25,1088.50,301,2040
03/29/2005,14:21,1088.25,1089.00,1088.00,1088.75,1407,1346
03/29/2005,14:22,1088.75,1089.25,1088.50,1089.00,1343,776
03/29/2005,14:23,1089.25,1089.25,1088.75,1089.00,1221,646
03/29/2005,14:24,1089.25,1089.50,1089.00,1089.50,1295,94
03/29/2005,14:25,1089.50,1089.50,1089.00,1089.00,775,417
03/29/2005,14:26,1089.25,1089.25,1088.75,1088.75,169,1436
03/29/2005,14:27,1088.75,1089.25,1088.25,1088.25,764,2099
03/29/2005,14:28,1088.00,1088.50,1088.00,1088.50,390,842
03/29/2005,14:29,1088.25,1088.25,1087.00,1088.00,2194,3937
03/29/2005,14:30,1088.25,1089.00,1088.00,1089.00,1813,1495
03/29/2005,14:31,1088.75,1089.25,1088.50,1088.50,1748,964
03/29/2005,14:32,1088.50,1088.75,1088.50,1088.75,65,235
03/29/2005,14:33,1088.75,1089.25,1088.50,1089.00,1303,1291
03/29/2005,14:34,1089.00,1090.00,1089.00,1089.75,3987,1203
03/29/2005,14:35,1089.75,1089.75,1088.50,1088.50,235,5750
03/29/2005,14:36,1088.50,1088.50,1087.75,1088.25,2464,1620
03/29/2005,14:37,1088.25,1088.50,1087.75,1088.00,686,1154
03/29/2005,14:38,1088.00,1088.25,1087.75,1088.00,877,751
03/29/2005,14:39,1088.00,1088.25,1087.50,1088.00,463,1172
03/29/2005,14:40,1087.75,1088.00,1087.75,1088.00,1615,2470
03/29/2005,14:41,1088.00,1088.25,1088.00,1088.25,2835,452
03/29/2005,14:42,1088.00,1088.25,1087.75,1088.00,619,1585
03/29/2005,14:43,1088.00,1088.50,1087.75,1088.00,1349,2287
03/29/2005,14:44,1088.00,1088.50,1087.75,1088.25,1606,1328
03/29/2005,14:45,1088.00,1088.50,1087.50,1087.50,1408,3218
03/29/2005,14:46,1087.75,1087.75,1086.50,1087.00,2755,6202
03/29/2005,14:47,1087.00,1087.25,1086.50,1086.50,1618,2082
03/29/2005,14:48,1086.50,1087.25,1086.00,1086.75,4093,7825
03/29/2005,14:49,1086.75,1087.00,1086.25,1086.75,2076,1406
03/29/2005,14:50,1086.75,1087.00,1086.75,1086.75,1532,1380
03/29/2005,14:51,1086.75,1087.00,1085.75,1086.25,1520,4650
03/29/2005,14:52,1086.25,1086.75,1086.00,1086.75,2494,1597
03/29/2005,14:53,1086.50,1086.75,1086.25,1086.75,1996,999
03/29/2005,14:54,1086.50,1086.75,1086.25,1086.50,264,788
03/29/2005,14:55,1086.50,1086.75,1085.75,1086.00,2926,4262
03/29/2005,14:56,1085.75,1086.00,1085.25,1085.50,2715,5726
03/29/2005,14:57,1085.50,1086.00,1085.25,1085.75,2540,2884
03/29/2005,14:58,1085.75,1086.25,1085.50,1086.25,3932,1872
03/29/2005,14:59,1086.00,1087.00,1086.00,1086.75,4840,1068
03/29/2005,15:00,1086.50,1087.00,1086.25,1086.75,3508,4692
03/29/2005,15:01,1087.00,1087.25,1086.50,1087.00,6574,2893
03/29/2005,15:02,1087.00,1087.50,1087.00,1087.25,1996,3193
03/29/2005,15:03,1087.25,1087.25,1086.75,1087.25,2096,1050
03/29/2005,15:04,1087.25,1087.25,1087.00,1087.00,479,1126
03/29/2005,15:05,1087.00,1087.75,1087.00,1087.50,3532,444
03/29/2005,15:06,1087.50,1087.75,1087.25,1087.50,876,2177
03/29/2005,15:07,1087.25,1087.50,1087.00,1087.00,363,891
03/29/2005,15:08,1087.00,1087.25,1086.75,1087.00,955,1803
03/29/2005,15:09,1087.00,1087.25,1086.75,1087.00,113,883
03/29/2005,15:10,1087.00,1087.25,1086.75,1087.00,2196,617
03/29/2005,15:11,1087.25,1088.00,1087.00,1087.75,3658,714
03/29/2005,15:12,1087.75,1088.25,1087.50,1088.00,1647,996
03/29/2005,15:13,1088.00,1088.00,1087.75,1088.00,1700,191
03/29/2005,15:14,1088.00,1088.25,1087.75,1088.00,636,417
03/29/2005,15:15,1088.00,1088.75,1087.75,1088.50,3827,3587
03/29/2005,15:16,1088.50,1088.50,1088.00,1088.00,301,20
03/29/2005,15:31,1088.50,1088.50,1088.00,1088.25,254,167
03/29/2005,15:32,1088.25,1088.75,1088.25,1088.75,246,15
03/29/2005,15:33,1088.75,1088.75,1088.25,1088.50,66,102
03/29/2005,15:34,1088.50,1088.50,1088.25,1088.50,8,10
03/29/2005,15:35,1088.50,1088.50,1088.50,1088.50,75,0
03/29/2005,15:36,1088.50,1088.75,1088.50,1088.75,74,0
03/29/2005,15:37,1088.75,1088.75,1088.50,1088.75,111,57
03/29/2005,15:38,1088.75,1088.75,1088.50,1088.50,29,95
03/29/2005,15:39,1088.50,1088.50,1088.25,1088.50,8,114
03/29/2005,15:40,1088.50,1088.50,1088.50,1088.50,3,0
03/29/2005,15:41,1088.50,1088.50,1088.50,1088.50,6,0
03/29/2005,15:42,1088.50,1088.50,1088.25,1088.25,3,1
03/29/2005,15:44,1088.25,1088.50,1088.25,1088.50,1,1
03/29/2005,15:45,1088.50,1088.50,1088.25,1088.25,1,2
03/29/2005,15:47,1088.50,1088.50,1088.25,1088.25,1,1
03/29/2005,15:48,1088.25,1088.25,1088.25,1088.25,0,21
03/29/2005,15:49,1088.25,1088.25,1088.00,1088.25,7,58
03/29/2005,15:50,1088.25,1088.25,1088.25,1088.25,53,0
03/29/2005,15:51,1088.25,1088.25,1088.00,1088.25,37,1
03/29/2005,15:52,1088.25,1088.25,1088.25,1088.25,6,0
03/29/2005,15:53,1088.25,1088.25,1088.25,1088.25,3,0
03/29/2005,15:54,1088.25,1088.25,1088.00,1088.25,4,1
03/29/2005,15:55,1088.25,1088.50,1088.25,1088.50,74,0
03/29/2005,15:56,1088.25,1088.25,1088.00,1088.25,1,93
03/29/2005,15:57,1088.00,1088.25,1087.50,1087.50,146,544
03/29/2005,15:58,1087.75,1087.75,1087.50,1087.75,65,31
03/29/2005,15:59,1087.75,1087.75,1087.75,1087.75,5,0
03/29/2005,16:00,1087.75,1088.50,1087.50,1088.00,429,74
03/29/2005,17:01,1088.25,1088.50,1088.25,1088.50,4,5
03/29/2005,17:02,1088.50,1088.50,1088.25,1088.25,3,1
03/29/2005,17:03,1088.25,1088.25,1088.25,1088.25,0,1
03/29/2005,17:06,1088.50,1088.50,1088.50,1088.50,6,0
03/29/2005,17:07,1088.50,1088.50,1088.50,1088.50,10,0
03/29/2005,17:08,1088.50,1088.50,1088.50,1088.50,10,0
03/29/2005,17:09,1088.50,1088.75,1088.50,1088.50,6,19
03/29/2005,17:10,1088.50,1088.50,1088.50,1088.50,0,2
03/29/2005,17:11,1088.50,1088.50,1088.50,1088.50,0,35
03/29/2005,17:12,1088.50,1088.50,1088.50,1088.50,0,2
03/29/2005,17:15,1088.50,1088.75,1088.50,1088.75,10,10
03/29/2005,17:16,1088.75,1088.75,1088.75,1088.75,1,0
03/29/2005,17:17,1088.50,1088.50,1088.50,1088.50,0,29
03/29/2005,17:22,1088.25,1088.25,1088.25,1088.25,0,52
03/29/2005,17:24,1088.25,1088.25,1088.25,1088.25,0,2
03/29/2005,17:26,1088.50,1088.50,1088.50,1088.50,2,0
03/29/2005,17:27,1088.50,1088.50,1088.50,1088.50,2,0
03/29/2005,17:28,1088.50,1088.50,1088.50,1088.50,1,0
03/29/2005,17:29,1088.50,1088.50,1088.50,1088.50,8,0
03/29/2005,17:30,1088.50,1088.50,1088.25,1088.25,1,1
03/29/2005,17:31,1088.50,1088.50,1088.50,1088.50,12,0
03/29/2005,17:32,1088.25,1088.50,1088.25,1088.50,5,5
03/29/2005,17:33,1088.50,1088.50,1088.50,1088.50,19,0
03/29/2005,17:34,1088.50,1088.75,1088.50,1088.75,2,0
03/29/2005,17:37,1088.75,1088.75,1088.75,1088.75,5,0
03/29/2005,17:39,1088.50,1088.50,1088.25,1088.50,4,46
03/29/2005,17:40,1088.75,1088.75,1088.50,1088.50,6,3
03/29/2005,17:43,1088.75,1088.75,1088.75,1088.75,2,0
03/29/2005,17:44,1088.50,1088.50,1088.50,1088.50,0,50
03/29/2005,17:45,1088.50,1088.50,1088.50,1088.50,0,1
03/29/2005,17:46,1088.75,1088.75,1088.50,1088.50,2,1
03/29/2005,17:47,1088.50,1088.75,1088.50,1088.75,5,1
03/29/2005,17:48,1088.50,1088.50,1088.50,1088.50,0,4
03/29/2005,17:49,1088.75,1088.75,1088.50,1088.50,20,1
03/29/2005,17:50,1088.50,1088.75,1088.50,1088.75,3,1
03/29/2005,17:51,1088.75,1088.75,1088.75,1088.75,2,0
03/29/2005,17:52,1088.75,1089.00,1088.75,1089.00,71,0
03/29/2005,17:55,1089.00,1089.00,1088.75,1088.75,3,1
03/29/2005,17:56,1088.75,1088.75,1088.75,1088.75,0,1
03/29/2005,17:57,1088.75,1088.75,1088.75,1088.75,0,2
03/29/2005,17:58,1088.75,1089.00,1088.75,1089.00,1,5
03/29/2005,18:01,1088.75,1089.00,1088.75,1089.00,2,2
03/29/2005,18:03,1088.75,1088.75,1088.75,1088.75,0,5
03/29/2005,18:04,1088.75,1088.75,1088.75,1088.75,0,9
03/29/2005,18:05,1088.75,1088.75,1088.75,1088.75,0,2
03/29/2005,18:06,1088.75,1088.75,1088.75,1088.75,0,8
03/29/2005,18:08,1088.75,1088.75,1088.75,1088.75,0,3
03/29/2005,18:09,1088.75,1088.75,1088.75,1088.75,0,4
03/29/2005,18:10,1088.75,1088.75,1088.75,1088.75,0,3
03/29/2005,18:14,1088.75,1088.75,1088.50,1088.50,0,6
03/29/2005,18:15,1088.75,1088.75,1088.75,1088.75,2,0
03/29/2005,18:16,1088.75,1088.75,1088.75,1088.75,1,0
03/29/2005,18:17,1088.75,1088.75,1088.75,1088.75,1,0
03/29/2005,18:19,1088.75,1088.75,1088.75,1088.75,3,0
03/29/2005,18:21,1089.00,1089.00,1089.00,1089.00,2,0
03/29/2005,18:23,1089.00,1089.00,1089.00,1089.00,105,0
03/29/2005,18:24,1089.00,1089.00,1089.00,1089.00,206,0
03/29/2005,18:25,1089.00,1089.00,1089.00,1089.00,12,0
03/29/2005,18:26,1089.00,1089.00,1089.00,1089.00,4,0
03/29/2005,18:27,1089.00,1089.00,1089.00,1089.00,2,0
03/29/2005,18:29,1088.75,1088.75,1088.75,1088.75,0,22
03/29/2005,18:31,1089.00,1089.00,1089.00,1089.00,7,0
03/29/2005,18:33,1089.00,1089.00,1089.00,1089.00,44,0
03/29/2005,18:35,1089.00,1089.00,1089.00,1089.00,11,0
03/29/2005,18:36,1089.00,1089.00,1089.00,1089.00,10,0
03/29/2005,18:38,1089.00,1089.00,1089.00,1089.00,6,0
03/29/2005,18:39,1089.00,1089.00,1089.00,1089.00,1,0
03/29/2005,18:40,1089.00,1089.00,1089.00,1089.00,2,0
03/29/2005,18:41,1089.00,1089.00,1089.00,1089.00,11,0
03/29/2005,18:42,1089.00,1089.00,1089.00,1089.00,12,0
03/29/2005,18:43,1089.00,1089.00,1089.00,1089.00,42,0
03/29/2005,18:44,1089.00,1089.00,1089.00,1089.00,31,0
03/29/2005,18:45,1089.00,1089.00,1089.00,1089.00,5,0
03/29/2005,18:46,1089.25,1089.25,1089.25,1089.25,39,0
03/29/2005,18:47,1089.00,1089.00,1089.00,1089.00,0,71
03/29/2005,18:49,1089.00,1089.00,1089.00,1089.00,0,2
03/29/2005,18:50,1089.00,1089.00,1089.00,1089.00,0,13
03/29/2005,18:51,1089.00,1089.00,1089.00,1089.00,0,7
03/29/2005,18:52,1089.00,1089.00,1089.00,1089.00,0,3
03/29/2005,18:53,1089.00,1089.00,1089.00,1089.00,0,2
03/29/2005,18:54,1089.25,1089.25,1089.25,1089.25,4,0
03/29/2005,18:55,1089.00,1089.00,1089.00,1089.00,0,5
03/29/2005,18:56,1089.00,1089.00,1089.00,1089.00,0,3
03/29/2005,19:00,1089.00,1089.00,1089.00,1089.00,0,6
03/29/2005,19:02,1089.00,1089.00,1088.75,1088.75,0,7
03/29/2005,19:06,1089.00,1089.00,1089.00,1089.00,1,0
03/29/2005,19:10,1088.75,1088.75,1088.75,1088.75,0,1
03/29/2005,19:11,1088.75,1088.75,1088.75,1088.75,0,4
03/29/2005,19:12,1089.00,1089.00,1089.00,1089.00,50,0
03/29/2005,19:14,1089.00,1089.00,1089.00,1089.00,5,0
03/29/2005,19:15,1089.00,1089.00,1089.00,1089.00,57,0
03/29/2005,19:16,1089.00,1089.00,1089.00,1089.00,6,0
03/29/2005,19:19,1088.75,1088.75,1088.75,1088.75,0,1
03/29/2005,19:20,1089.00,1089.00,1089.00,1089.00,26,0
03/29/2005,19:29,1089.25,1089.25,1089.25,1089.25,5,0
03/29/2005,19:30,1089.25,1089.25,1089.00,1089.00,47,2
03/29/2005,19:34,1089.00,1089.00,1089.00,1089.00,0,1
03/29/2005,19:36,1089.25,1089.25,1089.25,1089.25,3,0
03/29/2005,19:39,1089.25,1089.25,1089.25,1089.25,141,0
03/29/2005,19:40,1089.25,1089.25,1089.25,1089.25,2,0
03/29/2005,19:41,1089.25,1089.25,1089.25,1089.25,5,0
03/29/2005,19:43,1089.25,1089.25,1089.25,1089.25,18,0
03/29/2005,19:45,1089.25,1089.75,1089.25,1089.75,566,0
03/29/2005,19:46,1089.75,1089.75,1089.50,1089.75,21,56
03/29/2005,19:48,1089.75,1089.75,1089.75,1089.75,47,0
03/29/2005,19:49,1089.75,1090.00,1089.50,1089.75,16,33
03/29/2005,19:51,1089.75,1089.75,1089.75,1089.75,11,0
03/29/2005,19:52,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,19:54,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,19:55,1089.50,1089.50,1089.50,1089.50,0,22
03/29/2005,19:56,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,19:58,1089.50,1089.50,1089.50,1089.50,0,6
03/29/2005,19:59,1089.50,1089.50,1089.50,1089.50,0,130
03/29/2005,20:00,1089.50,1089.50,1089.50,1089.50,0,2
03/29/2005,20:01,1089.50,1089.50,1089.50,1089.50,0,10
03/29/2005,20:02,1089.50,1089.75,1089.50,1089.75,1,21
03/29/2005,20:03,1089.50,1089.50,1089.50,1089.50,0,1
03/29/2005,20:04,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,20:05,1089.75,1089.75,1089.75,1089.75,10,0
03/29/2005,20:06,1089.75,1089.75,1089.50,1089.50,5,4
03/29/2005,20:07,1089.75,1089.75,1089.75,1089.75,25,0
03/29/2005,20:08,1089.75,1089.75,1089.75,1089.75,19,0
03/29/2005,20:09,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,20:12,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,20:14,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,20:17,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,20:20,1089.75,1089.75,1089.75,1089.75,11,0
03/29/2005,20:22,1089.75,1089.75,1089.75,1089.75,10,0
03/29/2005,20:25,1089.50,1089.50,1089.50,1089.50,0,7
03/29/2005,20:26,1089.50,1089.50,1089.50,1089.50,0,6
03/29/2005,20:28,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,20:29,1089.75,1089.75,1089.75,1089.75,8,0
03/29/2005,20:31,1089.50,1089.50,1089.50,1089.50,0,5
03/29/2005,20:35,1089.50,1089.50,1089.50,1089.50,0,26
03/29/2005,20:37,1089.75,1089.75,1089.75,1089.75,4,0
03/29/2005,20:38,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,20:39,1089.50,1089.50,1089.50,1089.50,0,4
03/29/2005,20:40,1089.50,1089.50,1089.50,1089.50,0,2
03/29/2005,20:41,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,20:42,1089.50,1089.75,1089.50,1089.75,1,1
03/29/2005,20:43,1089.50,1089.50,1089.50,1089.50,0,10
03/29/2005,20:44,1089.50,1089.50,1089.50,1089.50,0,10
03/29/2005,20:45,1089.50,1089.50,1089.50,1089.50,0,26
03/29/2005,20:46,1089.50,1089.75,1089.50,1089.75,107,100
03/29/2005,20:47,1089.75,1089.75,1089.75,1089.75,15,0
03/29/2005,20:48,1089.75,1089.75,1089.75,1089.75,19,0
03/29/2005,20:51,1089.75,1089.75,1089.75,1089.75,14,0
03/29/2005,20:52,1089.75,1090.00,1089.75,1090.00,2,0
03/29/2005,20:53,1089.75,1089.75,1089.75,1089.75,0,5
03/29/2005,20:56,1089.75,1089.75,1089.75,1089.75,0,2
03/29/2005,20:58,1089.75,1089.75,1089.75,1089.75,0,7
03/29/2005,20:59,1089.75,1089.75,1089.75,1089.75,0,9
03/29/2005,21:01,1090.00,1090.00,1089.75,1089.75,1,5
03/29/2005,21:03,1089.75,1089.75,1089.75,1089.75,0,3
03/29/2005,21:04,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,21:07,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,21:08,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,21:10,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,21:11,1089.75,1089.75,1089.75,1089.75,0,15
03/29/2005,21:12,1089.75,1089.75,1089.75,1089.75,0,2
03/29/2005,21:14,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,21:16,1089.75,1089.75,1089.75,1089.75,0,5
03/29/2005,21:17,1089.75,1089.75,1089.75,1089.75,0,5
03/29/2005,21:21,1089.75,1089.75,1089.75,1089.75,0,5
03/29/2005,21:23,1089.50,1089.50,1089.50,1089.50,0,1
03/29/2005,21:24,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,21:26,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,21:27,1089.75,1089.75,1089.75,1089.75,3,0
03/29/2005,21:28,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,21:31,1089.75,1089.75,1089.50,1089.50,3,3
03/29/2005,21:33,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,21:34,1089.75,1089.75,1089.75,1089.75,6,0
03/29/2005,21:35,1089.75,1089.75,1089.75,1089.75,3,0
03/29/2005,21:39,1089.75,1089.75,1089.75,1089.75,2,0
03/29/2005,21:40,1089.75,1090.00,1089.75,1090.00,5,0
03/29/2005,21:41,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,21:42,1090.00,1090.00,1089.75,1089.75,7,5
03/29/2005,21:43,1089.75,1089.75,1089.75,1089.75,0,15
03/29/2005,21:44,1090.00,1090.00,1090.00,1090.00,5,0
03/29/2005,21:45,1090.00,1090.00,1090.00,1090.00,1,0
03/29/2005,21:47,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,21:48,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,21:49,1089.75,1089.75,1089.75,1089.75,0,7
03/29/2005,21:50,1089.75,1089.75,1089.75,1089.75,0,5
03/29/2005,21:52,1089.75,1089.75,1089.75,1089.75,0,2
03/29/2005,21:54,1089.75,1089.75,1089.75,1089.75,0,6
03/29/2005,21:57,1089.75,1089.75,1089.75,1089.75,0,13
03/29/2005,21:59,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,22:00,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,22:01,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,22:02,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,22:03,1089.75,1089.75,1089.75,1089.75,0,7
03/29/2005,22:06,1089.75,1089.75,1089.75,1089.75,0,2
03/29/2005,22:10,1089.75,1089.75,1089.75,1089.75,0,4
03/29/2005,22:13,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,22:14,1089.50,1089.50,1089.50,1089.50,0,1
03/29/2005,22:16,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,22:19,1089.50,1089.50,1089.50,1089.50,0,6
03/29/2005,22:20,1089.50,1089.50,1089.50,1089.50,0,1
03/29/2005,22:22,1089.50,1089.50,1089.50,1089.50,0,7
03/29/2005,22:24,1089.50,1089.50,1089.50,1089.50,0,1
03/29/2005,22:27,1089.75,1089.75,1089.75,1089.75,5,0
03/29/2005,22:28,1089.75,1089.75,1089.75,1089.75,4,0
03/29/2005,22:31,1089.50,1089.50,1089.50,1089.50,0,10
03/29/2005,22:33,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,22:34,1089.50,1089.50,1089.50,1089.50,0,2
03/29/2005,22:36,1089.50,1089.50,1089.50,1089.50,0,81
03/29/2005,22:37,1089.50,1089.50,1089.50,1089.50,0,1
03/29/2005,22:38,1089.50,1089.50,1089.50,1089.50,0,1
03/29/2005,22:39,1089.50,1089.50,1089.50,1089.50,0,10
03/29/2005,22:40,1089.50,1089.50,1089.50,1089.50,0,10
03/29/2005,22:42,1089.50,1089.50,1089.50,1089.50,0,1
03/29/2005,22:46,1089.50,1089.50,1089.25,1089.25,0,6
03/29/2005,22:47,1089.25,1089.25,1089.25,1089.25,0,1
03/29/2005,22:48,1089.50,1089.50,1089.50,1089.50,5,0
03/29/2005,22:50,1089.50,1089.50,1089.50,1089.50,2,0
03/29/2005,22:51,1089.50,1089.50,1089.50,1089.50,2,0
03/29/2005,22:52,1089.25,1089.25,1089.25,1089.25,0,2
03/29/2005,22:53,1089.50,1089.50,1089.50,1089.50,11,0
03/29/2005,22:54,1089.75,1089.75,1089.75,1089.75,9,0
03/29/2005,22:55,1089.75,1089.75,1089.75,1089.75,2,0
03/29/2005,22:57,1089.75,1089.75,1089.75,1089.75,6,0
03/29/2005,22:58,1089.75,1089.75,1089.75,1089.75,1,0
03/29/2005,23:00,1090.00,1090.00,1090.00,1090.00,3,0
03/29/2005,23:01,1089.75,1089.75,1089.75,1089.75,0,5
03/29/2005,23:02,1089.75,1089.75,1089.75,1089.75,0,3
03/29/2005,23:03,1089.75,1089.75,1089.75,1089.75,0,2
03/29/2005,23:04,1090.00,1090.00,1090.00,1090.00,2,0
03/29/2005,23:05,1090.00,1090.00,1089.75,1089.75,2,3
03/29/2005,23:07,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,23:08,1089.75,1089.75,1089.75,1089.75,0,3
03/29/2005,23:11,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,23:12,1090.00,1090.00,1090.00,1090.00,155,0
03/29/2005,23:13,1089.75,1090.00,1089.75,1090.00,1,101
03/29/2005,23:15,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,23:19,1089.75,1089.75,1089.75,1089.75,0,2
03/29/2005,23:20,1090.00,1090.00,1090.00,1090.00,25,0
03/29/2005,23:21,1090.00,1090.00,1089.75,1089.75,5,1
03/29/2005,23:25,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,23:27,1089.75,1089.75,1089.75,1089.75,0,1
03/29/2005,23:29,1090.00,1090.00,1090.00,1090.00,20,0
03/29/2005,23:30,1090.00,1090.25,1090.00,1090.25,49,0
03/29/2005,23:31,1090.25,1090.25,1090.25,1090.25,106,0
03/29/2005,23:32,1090.25,1090.25,1090.25,1090.25,34,0
03/29/2005,23:35,1090.25,1090.25,1090.25,1090.25,56,0
03/29/2005,23:36,1090.50,1090.50,1090.00,1090.00,5,86
03/29/2005,23:37,1090.00,1090.00,1090.00,1090.00,0,6
03/29/2005,23:39,1090.25,1090.25,1090.25,1090.25,5,0
03/29/2005,23:41,1090.25,1090.25,1090.25,1090.25,4,0
03/29/2005,23:42,1090.25,1090.25,1090.25,1090.25,3,0
03/29/2005,23:44,1090.00,1090.00,1090.00,1090.00,0,2
03/29/2005,23:48,1090.00,1090.00,1090.00,1090.00,0,8
03/29/2005,23:49,1090.25,1090.25,1090.00,1090.00,1,1
03/29/2005,23:51,1090.25,1090.25,1090.25,1090.25,6,0
03/29/2005,23:53,1090.25,1090.25,1090.00,1090.00,1,1
03/29/2005,23:54,1090.00,1090.00,1090.00,1090.00,0,2
03/29/2005,23:56,1090.25,1090.25,1090.25,1090.25,1,0
03/29/2005,23:57,1090.00,1090.00,1090.00,1090.00,0,22
03/29/2005,23:58,1090.00,1090.00,1090.00,1090.00,0,1
03/29/2005,23:59,1090.25,1090.25,1090.00,1090.00,2,1
03/30/2005,00:00,1090.00,1090.00,1089.75,1089.75,0,6
03/30/2005,00:01,1090.00,1090.00,1090.00,1090.00,3,0
03/30/2005,00:02,1090.00,1090.00,1089.75,1089.75,1,2
03/30/2005,00:03,1090.00,1090.00,1090.00,1090.00,3,0
03/30/2005,00:04,1090.00,1090.00,1090.00,1090.00,1,0
03/30/2005,00:05,1090.00,1090.00,1090.00,1090.00,6,0
03/30/2005,00:07,1090.00,1090.00,1090.00,1090.00,6,0
03/30/2005,00:08,1090.00,1090.00,1090.00,1090.00,6,0
03/30/2005,00:11,1090.00,1090.00,1090.00,1090.00,1,0
03/30/2005,00:12,1090.00,1090.00,1090.00,1090.00,1,0
03/30/2005,00:13,1090.25,1090.50,1090.25,1090.25,33,28
03/30/2005,00:14,1090.25,1090.25,1090.25,1090.25,0,3
03/30/2005,00:15,1090.25,1090.75,1090.25,1090.75,452,1
03/30/2005,00:16,1090.50,1090.50,1090.50,1090.50,0,6
03/30/2005,00:17,1090.25,1090.25,1090.25,1090.25,0,2
03/30/2005,00:23,1090.50,1090.50,1090.50,1090.50,20,0
03/30/2005,00:24,1090.50,1090.50,1090.50,1090.50,18,0
03/30/2005,00:25,1090.25,1090.25,1090.25,1090.25,0,5
03/30/2005,00:26,1090.50,1090.50,1090.50,1090.50,45,0
03/30/2005,00:28,1090.50,1090.50,1090.25,1090.25,50,1
03/30/2005,00:29,1090.25,1090.25,1090.25,1090.25,0,5
03/30/2005,00:30,1090.25,1090.25,1090.25,1090.25,0,6
03/30/2005,00:32,1090.25,1090.25,1090.25,1090.25,0,59
03/30/2005,00:33,1090.25,1090.50,1090.25,1090.50,1,4
03/30/2005,00:35,1090.25,1090.25,1090.25,1090.25,0,16
03/30/2005,00:36,1090.25,1090.25,1090.25,1090.25,0,22
03/30/2005,00:37,1090.00,1090.00,1090.00,1090.00,0,1
03/30/2005,00:38,1090.00,1090.00,1090.00,1090.00,0,30
03/30/2005,00:39,1090.25,1090.25,1090.25,1090.25,4,0
03/30/2005,00:40,1090.00,1090.00,1090.00,1090.00,0,2
03/30/2005,00:41,1090.00,1090.00,1090.00,1090.00,0,15
03/30/2005,00:42,1090.00,1090.00,1090.00,1090.00,0,9
03/30/2005,00:43,1090.00,1090.00,1090.00,1090.00,0,11
03/30/2005,00:44,1090.00,1090.00,1089.75,1089.75,0,5
03/30/2005,00:45,1089.75,1090.00,1089.75,1090.00,10,4
03/30/2005,00:47,1090.00,1090.00,1090.00,1090.00,25,0
03/30/2005,00:48,1090.00,1090.00,1090.00,1090.00,1,0
03/30/2005,00:49,1090.00,1090.00,1090.00,1090.00,21,0
03/30/2005,00:50,1090.00,1090.00,1090.00,1090.00,7,0
03/30/2005,00:51,1090.00,1090.00,1090.00,1090.00,56,0
03/30/2005,00:52,1090.00,1090.25,1090.00,1090.00,9,40
03/30/2005,00:55,1090.00,1090.00,1090.00,1090.00,0,3
03/30/2005,00:56,1090.00,1090.00,1090.00,1090.00,0,20
03/30/2005,00:59,1090.00,1090.00,1090.00,1090.00,0,16
03/30/2005,01:00,1090.00,1090.00,1089.75,1090.00,4,9
03/30/2005,01:01,1090.00,1090.25,1090.00,1090.00,60,17
03/30/2005,01:02,1090.00,1090.50,1090.00,1090.50,97,2
03/30/2005,01:03,1090.50,1090.50,1090.25,1090.25,77,70
03/30/2005,01:04,1090.25,1090.25,1090.25,1090.25,0,59
03/30/2005,01:05,1090.00,1090.50,1090.00,1090.25,153,27
03/30/2005,01:06,1090.50,1090.50,1090.50,1090.50,118,0
03/30/2005,01:07,1090.50,1090.50,1090.50,1090.50,52,0
03/30/2005,01:08,1090.50,1090.75,1090.50,1090.50,41,61
03/30/2005,01:09,1090.25,1090.50,1090.25,1090.50,37,2
03/30/2005,01:10,1090.25,1090.25,1090.25,1090.25,0,119
03/30/2005,01:11,1090.25,1090.25,1090.25,1090.25,0,32
03/30/2005,01:12,1090.25,1090.25,1090.00,1090.00,0,15
03/30/2005,01:13,1090.00,1090.00,1089.75,1089.75,0,83
03/30/2005,01:14,1089.75,1090.00,1089.75,1090.00,22,25
03/30/2005,01:15,1090.00,1090.00,1090.00,1090.00,10,0
03/30/2005,01:16,1090.00,1090.00,1089.75,1089.75,9,209
03/30/2005,01:17,1089.75,1089.75,1089.75,1089.75,0,21
03/30/2005,01:20,1090.00,1090.00,1090.00,1090.00,2,0
03/30/2005,01:21,1090.00,1090.00,1090.00,1090.00,21,0
03/30/2005,01:22,1090.00,1090.00,1090.00,1090.00,36,0
03/30/2005,01:23,1090.00,1090.00,1090.00,1090.00,3,0
03/30/2005,01:24,1090.00,1090.00,1090.00,1090.00,20,0
03/30/2005,01:27,1090.00,1090.00,1090.00,1090.00,39,0
03/30/2005,01:28,1090.00,1090.00,1090.00,1090.00,1,0
03/30/2005,01:29,1090.25,1090.25,1090.25,1090.25,50,0
03/30/2005,01:30,1090.25,1090.25,1090.00,1090.25,63,2
03/30/2005,01:31,1090.00,1090.25,1090.00,1090.25,4,1
03/30/2005,01:32,1090.00,1090.00,1090.00,1090.00,0,29
03/30/2005,01:33,1089.75,1090.00,1089.75,1089.75,1,21
03/30/2005,01:34,1090.00,1090.00,1089.75,1089.75,2,9
03/30/2005,01:38,1090.00,1090.00,1090.00,1090.00,40,0
03/30/2005,01:39,1090.00,1090.00,1090.00,1090.00,5,0
03/30/2005,01:40,1090.25,1090.25,1090.00,1090.25,33,1
03/30/2005,01:41,1090.25,1090.25,1090.00,1090.25,52,25
03/30/2005,01:42,1090.00,1090.50,1090.00,1090.50,42,2
03/30/2005,01:43,1090.25,1090.50,1090.25,1090.50,2,25
03/30/2005,01:44,1090.50,1090.50,1090.50,1090.50,103,0
03/30/2005,01:45,1090.50,1090.50,1090.25,1090.25,1,20
03/30/2005,01:46,1090.25,1090.25,1090.25,1090.25,0,84
03/30/2005,01:47,1090.25,1090.25,1090.25,1090.25,0,63
03/30/2005,01:48,1090.25,1090.25,1090.25,1090.25,0,13
03/30/2005,01:49,1090.25,1090.25,1090.25,1090.25,0,202
03/30/2005,01:50,1090.25,1090.50,1090.25,1090.50,1,16
03/30/2005,01:51,1090.50,1090.75,1090.50,1090.50,98,12
03/30/2005,01:52,1090.50,1090.50,1090.50,1090.50,0,19
03/30/2005,01:53,1090.50,1090.50,1090.50,1090.50,0,51
03/30/2005,01:54,1090.50,1090.75,1090.50,1090.75,2,83
03/30/2005,01:55,1090.75,1090.75,1090.50,1090.75,2,8
03/30/2005,01:56,1090.75,1090.75,1090.75,1090.75,101,0
03/30/2005,01:57,1090.75,1090.75,1090.75,1090.75,1,0
03/30/2005,01:58,1090.75,1090.75,1090.75,1090.75,15,0
03/30/2005,01:59,1090.75,1091.00,1090.75,1090.75,395,31
03/30/2005,02:00,1090.75,1090.75,1090.75,1090.75,0,169
03/30/2005,02:01,1090.75,1090.75,1090.50,1090.50,7,48
03/30/2005,02:02,1090.50,1090.50,1090.50,1090.50,0,23
03/30/2005,02:03,1090.75,1091.00,1090.75,1090.75,132,5
03/30/2005,02:04,1090.75,1090.75,1090.75,1090.75,0,1
03/30/2005,02:05,1091.00,1091.00,1091.00,1091.00,44,0
03/30/2005,02:06,1091.00,1091.50,1091.00,1091.25,525,42
03/30/2005,02:07,1091.25,1091.25,1091.25,1091.25,0,6
03/30/2005,02:08,1091.25,1091.25,1091.00,1091.25,40,26
03/30/2005,02:09,1091.25,1091.25,1091.25,1091.25,88,0
03/30/2005,02:10,1091.00,1091.25,1091.00,1091.25,2,8
03/30/2005,02:11,1091.00,1091.00,1091.00,1091.00,0,1
03/30/2005,02:12,1091.00,1091.00,1091.00,1091.00,0,131
03/30/2005,02:15,1091.00,1091.00,1091.00,1091.00,0,21
03/30/2005,02:16,1090.75,1090.75,1090.75,1090.75,0,35
03/30/2005,02:18,1090.50,1090.75,1090.50,1090.50,20,241
03/30/2005,02:19,1090.50,1090.75,1090.50,1090.50,30,22
03/30/2005,02:20,1090.50,1090.75,1090.50,1090.75,7,2
03/30/2005,02:21,1090.75,1090.75,1090.50,1090.75,78,1
03/30/2005,02:22,1090.75,1091.00,1090.50,1090.75,75,24
03/30/2005,02:23,1090.75,1090.75,1090.50,1090.75,8,9
03/30/2005,02:24,1091.00,1091.00,1090.50,1090.75,12,4
03/30/2005,02:27,1090.75,1090.75,1090.75,1090.75,10,0
03/30/2005,02:28,1090.75,1091.00,1090.75,1090.75,56,2
03/30/2005,02:29,1091.00,1091.25,1090.75,1090.75,101,27
03/30/2005,02:30,1091.00,1091.25,1091.00,1091.00,96,2
03/30/2005,02:31,1091.00,1091.00,1091.00,1091.00,0,25
03/30/2005,02:32,1091.25,1091.50,1091.25,1091.25,100,63
03/30/2005,02:33,1091.25,1091.50,1091.25,1091.25,12,13
03/30/2005,02:34,1091.50,1091.75,1091.50,1091.75,349,0
03/30/2005,02:35,1091.50,1092.00,1091.50,1091.50,185,23
03/30/2005,02:36,1091.75,1091.75,1091.50,1091.75,20,2
03/30/2005,02:37,1091.75,1091.75,1091.75,1091.75,1,0
03/30/2005,02:38,1091.50,1091.50,1091.50,1091.50,0,80
03/30/2005,02:39,1091.50,1091.50,1091.50,1091.50,0,10
03/30/2005,02:41,1091.50,1091.50,1091.50,1091.50,0,21
03/30/2005,02:43,1091.25,1091.25,1091.25,1091.25,0,22
03/30/2005,02:44,1091.25,1091.50,1091.25,1091.50,37,3
03/30/2005,02:45,1091.75,1092.00,1091.75,1092.00,95,32
03/30/2005,02:46,1092.00,1092.00,1092.00,1092.00,4,0
03/30/2005,02:47,1092.00,1092.25,1092.00,1092.00,380,6
03/30/2005,02:48,1092.00,1092.25,1092.00,1092.00,10,43
03/30/2005,02:49,1092.00,1092.00,1091.75,1091.75,0,68
03/30/2005,02:50,1091.75,1091.75,1091.75,1091.75,0,53
03/30/2005,02:51,1091.50,1091.50,1091.25,1091.50,15,49
03/30/2005,02:52,1091.50,1091.50,1091.50,1091.50,51,0
03/30/2005,02:53,1091.50,1091.50,1091.25,1091.25,1,20
03/30/2005,02:55,1091.50,1091.50,1091.50,1091.50,49,0
03/30/2005,02:56,1091.50,1091.50,1091.25,1091.25,100,1
03/30/2005,02:57,1091.50,1091.50,1091.25,1091.50,25,1
03/30/2005,02:58,1091.75,1091.75,1091.50,1091.50,10,134
03/30/2005,02:59,1091.75,1091.75,1091.75,1091.75,1,0
03/30/2005,03:00,1091.50,1091.50,1091.25,1091.25,1,32
03/30/2005,03:01,1091.25,1091.25,1091.25,1091.25,0,16
03/30/2005,03:02,1091.25,1091.25,1091.00,1091.25,58,24
03/30/2005,03:03,1091.00,1091.25,1091.00,1091.00,71,14
03/30/2005,03:04,1091.25,1091.50,1091.25,1091.50,88,0
03/30/2005,03:05,1091.25,1091.50,1091.25,1091.25,3,2
03/30/2005,03:06,1091.25,1091.50,1091.25,1091.50,106,1
03/30/2005,03:07,1091.50,1091.50,1091.50,1091.50,76,0
03/30/2005,03:08,1091.50,1091.50,1091.50,1091.50,1,0
03/30/2005,03:10,1091.50,1091.50,1091.50,1091.50,10,0
03/30/2005,03:12,1091.75,1091.75,1091.75,1091.75,68,0
03/30/2005,03:13,1091.75,1091.75,1091.75,1091.75,48,0
03/30/2005,03:15,1091.75,1091.75,1091.75,1091.75,33,0
03/30/2005,03:16,1091.75,1091.75,1091.75,1091.75,55,0
03/30/2005,03:17,1091.75,1091.75,1091.75,1091.75,1,0
03/30/2005,03:20,1091.50,1091.50,1091.50,1091.50,0,23
03/30/2005,03:21,1091.75,1091.75,1091.50,1091.75,26,66
03/30/2005,03:22,1091.75,1091.75,1091.75,1091.75,41,0
03/30/2005,03:23,1091.75,1091.75,1091.75,1091.75,1,0
03/30/2005,03:24,1091.50,1091.50,1091.50,1091.50,0,1
03/30/2005,03:25,1091.50,1091.50,1091.50,1091.50,0,5
03/30/2005,03:26,1091.75,1091.75,1091.75,1091.75,2,0
03/30/2005,03:27,1091.50,1091.50,1091.50,1091.50,0,3
03/30/2005,03:28,1091.50,1091.50,1091.50,1091.50,0,381
03/30/2005,03:29,1091.25,1091.25,1091.25,1091.25,0,3
03/30/2005,03:30,1091.25,1091.25,1091.25,1091.25,0,3
03/30/2005,03:31,1091.25,1091.25,1091.25,1091.25,0,35
03/30/2005,03:32,1091.25,1091.25,1091.00,1091.00,0,7
03/30/2005,03:33,1091.25,1091.25,1091.25,1091.25,1,0
03/30/2005,03:34,1091.25,1091.25,1091.25,1091.25,4,0
03/30/2005,03:37,1091.25,1091.25,1091.25,1091.25,19,0
03/30/2005,03:38,1091.25,1091.25,1091.25,1091.25,47,0
03/30/2005,03:39,1091.50,1091.50,1091.50,1091.50,125,0
03/30/2005,03:40,1091.50,1091.50,1091.50,1091.50,26,0
03/30/2005,03:41,1091.50,1091.75,1091.50,1091.75,212,0
03/30/2005,03:44,1091.50,1091.50,1091.50,1091.50,0,17
03/30/2005,03:45,1091.50,1091.50,1091.50,1091.50,0,2
03/30/2005,03:46,1091.50,1091.50,1091.50,1091.50,0,1
03/30/2005,03:47,1091.50,1091.50,1091.50,1091.50,0,85
03/30/2005,03:48,1091.50,1091.50,1091.50,1091.50,0,2
03/30/2005,03:49,1091.50,1091.50,1091.50,1091.50,0,46
03/30/2005,03:50,1091.50,1091.50,1091.50,1091.50,0,137
03/30/2005,03:51,1091.50,1091.50,1091.50,1091.50,0,36
03/30/2005,03:52,1091.50,1091.50,1091.50,1091.50,0,98
03/30/2005,03:53,1091.50,1091.50,1091.50,1091.50,0,59
03/30/2005,03:54,1091.50,1091.75,1091.50,1091.75,5,24
03/30/2005,03:55,1091.75,1091.75,1091.75,1091.75,100,0
03/30/2005,03:56,1091.75,1091.75,1091.75,1091.75,201,0
03/30/2005,03:57,1091.75,1092.00,1091.50,1091.75,100,2
03/30/2005,03:58,1091.75,1091.75,1091.75,1091.75,150,0
03/30/2005,03:59,1091.75,1091.75,1091.75,1091.75,101,0
03/30/2005,04:00,1091.50,1091.50,1091.50,1091.50,0,2
03/30/2005,04:01,1091.50,1091.50,1091.50,1091.50,0,17
03/30/2005,04:02,1091.50,1091.50,1091.50,1091.50,0,81
03/30/2005,04:03,1091.50,1091.50,1091.50,1091.50,0,1
03/30/2005,04:04,1091.50,1091.50,1091.50,1091.50,0,13
03/30/2005,04:06,1091.50,1091.50,1091.50,1091.50,0,22
03/30/2005,04:07,1091.25,1091.50,1091.25,1091.50,51,1
03/30/2005,04:08,1091.50,1091.75,1091.50,1091.50,6,3
03/30/2005,04:11,1091.50,1091.50,1091.50,1091.50,0,18
03/30/2005,04:12,1091.75,1091.75,1091.50,1091.50,21,33
03/30/2005,04:13,1091.50,1091.75,1091.50,1091.75,1,1
03/30/2005,04:14,1091.50,1091.75,1091.50,1091.75,5,6
03/30/2005,04:15,1091.50,1091.75,1091.50,1091.75,42,5
03/30/2005,04:16,1091.75,1091.75,1091.75,1091.75,94,0
03/30/2005,04:17,1091.75,1091.75,1091.75,1091.75,5,0
03/30/2005,04:18,1091.75,1091.75,1091.75,1091.75,4,0
03/30/2005,04:19,1091.50,1091.50,1091.50,1091.50,0,2
03/30/2005,04:25,1091.50,1091.50,1091.50,1091.50,0,10
03/30/2005,04:27,1091.50,1091.50,1091.50,1091.50,0,2
03/30/2005,04:28,1091.75,1091.75,1091.50,1091.50,10,10
03/30/2005,04:29,1091.75,1091.75,1091.75,1091.75,6,0
03/30/2005,04:30,1091.50,1091.50,1091.50,1091.50,0,40
03/30/2005,04:33,1091.50,1091.50,1091.50,1091.50,0,75
03/30/2005,04:34,1091.50,1091.50,1091.50,1091.50,0,3
03/30/2005,04:35,1091.75,1091.75,1091.75,1091.75,130,0
03/30/2005,04:36,1091.75,1092.00,1091.75,1092.00,18,0
03/30/2005,04:37,1092.00,1092.00,1092.00,1092.00,4,0
03/30/2005,04:39,1091.75,1091.75,1091.75,1091.75,0,1
03/30/2005,04:40,1091.75,1092.00,1091.75,1092.00,1,1
03/30/2005,04:41,1091.75,1091.75,1091.75,1091.75,0,2
03/30/2005,04:42,1091.75,1091.75,1091.75,1091.75,0,1
03/30/2005,04:44,1091.75,1091.75,1091.75,1091.75,0,1
03/30/2005,04:45,1091.75,1091.75,1091.75,1091.75,0,49
03/30/2005,04:47,1091.50,1091.50,1091.50,1091.50,0,4
03/30/2005,04:48,1091.50,1092.00,1091.50,1091.75,192,51
03/30/2005,04:49,1091.75,1092.00,1091.75,1092.00,80,51
03/30/2005,04:50,1092.00,1092.00,1092.00,1092.00,1,0
03/30/2005,04:51,1091.75,1091.75,1091.50,1091.50,0,46
03/30/2005,04:52,1091.50,1091.75,1091.50,1091.50,2,62
03/30/2005,04:54,1091.75,1091.75,1091.50,1091.75,4,25
03/30/2005,04:55,1091.75,1091.75,1091.75,1091.75,5,0
03/30/2005,04:56,1091.75,1091.75,1091.75,1091.75,1,0
03/30/2005,04:57,1091.75,1091.75,1091.75,1091.75,40,0
03/30/2005,04:58,1091.75,1091.75,1091.75,1091.75,1,0
03/30/2005,04:59,1091.75,1091.75,1091.50,1091.50,1,56
03/30/2005,05:01,1091.50,1091.50,1091.50,1091.50,0,6
03/30/2005,05:02,1091.50,1091.50,1091.25,1091.25,0,127
03/30/2005,05:03,1091.25,1091.25,1091.25,1091.25,0,5
03/30/2005,05:04,1091.50,1091.75,1091.50,1091.50,77,11
03/30/2005,05:05,1091.25,1091.25,1091.25,1091.25,0,1
03/30/2005,05:06,1091.25,1091.25,1091.25,1091.25,0,52
03/30/2005,05:10,1091.25,1091.25,1091.25,1091.25,0,5
03/30/2005,05:13,1091.25,1091.50,1091.25,1091.50,10,13
03/30/2005,05:14,1091.25,1091.25,1091.25,1091.25,0,1
03/30/2005,05:15,1091.25,1091.25,1091.25,1091.25,0,6
03/30/2005,05:20,1091.00,1091.00,1091.00,1091.00,0,3
03/30/2005,05:21,1091.00,1091.00,1091.00,1091.00,0,4
03/30/2005,05:22,1091.00,1091.00,1091.00,1091.00,0,2
03/30/2005,05:23,1091.00,1091.00,1091.00,1091.00,0,1
03/30/2005,05:24,1091.25,1091.25,1091.25,1091.25,15,0
03/30/2005,05:25,1091.00,1091.25,1091.00,1091.25,3,2
03/30/2005,05:26,1091.25,1091.25,1091.25,1091.25,2,0
03/30/2005,05:28,1091.25,1091.25,1091.25,1091.25,2,0
03/30/2005,05:30,1091.25,1091.25,1091.25,1091.25,2,0
03/30/2005,05:32,1091.25,1091.25,1091.25,1091.25,1,0
03/30/2005,05:34,1091.25,1091.25,1091.00,1091.00,1,76
03/30/2005,05:35,1091.00,1091.00,1090.75,1090.75,0,14
03/30/2005,05:37,1090.75,1091.00,1090.75,1091.00,5,10
03/30/2005,05:38,1091.00,1091.00,1091.00,1091.00,44,0
03/30/2005,05:39,1091.00,1091.00,1091.00,1091.00,7,0
03/30/2005,05:41,1091.00,1091.00,1090.75,1091.00,9,2
03/30/2005,05:42,1091.00,1091.00,1091.00,1091.00,51,0
03/30/2005,05:43,1090.75,1091.00,1090.75,1091.00,5,2
03/30/2005,05:44,1091.00,1091.00,1091.00,1091.00,14,0
03/30/2005,05:45,1091.25,1091.25,1091.25,1091.25,2,0
03/30/2005,05:46,1091.25,1091.25,1091.25,1091.25,11,0
03/30/2005,05:47,1091.00,1091.25,1091.00,1091.25,1,3
03/30/2005,05:48,1091.00,1091.00,1091.00,1091.00,0,1
03/30/2005,05:49,1091.25,1091.25,1091.25,1091.25,3,0
03/30/2005,05:50,1091.25,1091.25,1091.25,1091.25,171,0
03/30/2005,05:51,1091.50,1091.50,1091.50,1091.50,1,0
03/30/2005,05:52,1091.25,1091.50,1091.25,1091.50,2,3
03/30/2005,05:54,1091.25,1091.25,1091.25,1091.25,0,40
03/30/2005,05:55,1091.50,1091.50,1091.50,1091.50,1,0
03/30/2005,05:57,1091.25,1091.50,1091.25,1091.50,273,2
03/30/2005,05:58,1091.50,1091.50,1091.50,1091.50,3,0
03/30/2005,05:59,1091.50,1091.50,1091.50,1091.50,60,0
03/30/2005,06:00,1091.25,1091.25,1091.25,1091.25,0,155
03/30/2005,06:01,1091.25,1091.50,1091.25,1091.50,62,2
03/30/2005,06:02,1091.50,1091.50,1091.50,1091.50,206,0
03/30/2005,06:03,1091.50,1091.50,1091.50,1091.50,20,0
03/30/2005,06:04,1091.50,1091.50,1091.50,1091.50,12,0
03/30/2005,06:06,1091.25,1091.25,1091.25,1091.25,0,1
03/30/2005,06:07,1091.25,1091.50,1091.25,1091.25,1,108
03/30/2005,06:08,1091.25,1091.50,1091.25,1091.50,312,16
03/30/2005,06:09,1091.25,1091.25,1091.25,1091.25,0,231
03/30/2005,06:10,1091.25,1091.25,1091.25,1091.25,0,160
03/30/2005,06:11,1091.25,1091.25,1091.25,1091.25,0,40
03/30/2005,06:13,1091.00,1091.00,1091.00,1091.00,0,9
03/30/2005,06:14,1091.00,1091.25,1091.00,1091.25,1,1
03/30/2005,06:15,1091.00,1091.25,1091.00,1091.25,1,1
03/30/2005,06:18,1091.25,1091.50,1091.25,1091.50,258,0
03/30/2005,06:19,1091.50,1091.50,1091.50,1091.50,176,0
03/30/2005,06:20,1091.50,1091.50,1091.50,1091.50,41,0
03/30/2005,06:21,1091.50,1091.75,1091.50,1091.50,16,60
03/30/2005,06:22,1091.50,1091.50,1091.50,1091.50,0,96
03/30/2005,06:23,1091.25,1091.25,1091.00,1091.00,200,492
03/30/2005,06:24,1091.00,1091.00,1091.00,1091.00,0,189
03/30/2005,06:25,1091.00,1091.00,1091.00,1091.00,0,7
03/30/2005,06:26,1091.00,1091.00,1091.00,1091.00,0,93
03/30/2005,06:27,1091.00,1091.00,1091.00,1091.00,0,52
03/30/2005,06:28,1091.00,1091.00,1091.00,1091.00,0,4
03/30/2005,06:29,1091.00,1091.00,1091.00,1091.00,0,1
03/30/2005,06:30,1091.00,1091.00,1091.00,1091.00,0,14
03/30/2005,06:32,1090.75,1090.75,1090.75,1090.75,0,44
03/30/2005,06:33,1090.75,1090.75,1090.75,1090.75,0,245
03/30/2005,06:34,1090.75,1090.75,1090.00,1090.25,62,938
03/30/2005,06:35,1090.25,1090.25,1090.25,1090.25,92,0
03/30/2005,06:36,1090.50,1090.50,1090.25,1090.25,3,174
03/30/2005,06:37,1090.25,1090.50,1090.00,1090.50,183,29
03/30/2005,06:38,1090.50,1090.75,1090.50,1090.50,113,11
03/30/2005,06:39,1090.50,1090.75,1090.50,1090.75,122,26
03/30/2005,06:40,1090.75,1090.75,1090.75,1090.75,149,0
03/30/2005,06:42,1090.75,1090.75,1090.50,1090.50,53,2
03/30/2005,06:43,1090.75,1090.75,1090.75,1090.75,5,0
03/30/2005,06:44,1090.50,1090.50,1090.50,1090.50,0,7
03/30/2005,06:45,1090.75,1090.75,1090.75,1090.75,1,0
03/30/2005,06:46,1090.50,1090.50,1090.50,1090.50,0,103
03/30/2005,06:47,1090.50,1090.75,1090.50,1090.50,2,8
03/30/2005,06:49,1090.50,1090.50,1090.50,1090.50,0,10
03/30/2005,06:50,1090.50,1090.75,1090.50,1090.75,50,43
03/30/2005,06:51,1090.75,1091.00,1090.75,1091.00,259,22
03/30/2005,06:52,1091.00,1091.00,1090.75,1090.75,10,2
03/30/2005,06:53,1091.00,1091.25,1091.00,1091.25,121,0
03/30/2005,06:54,1091.00,1091.00,1091.00,1091.00,0,2
03/30/2005,06:55,1091.25,1091.50,1091.25,1091.50,378,163
03/30/2005,06:56,1091.25,1091.25,1091.00,1091.25,130,165
03/30/2005,06:57,1091.25,1091.25,1091.00,1091.00,1,1
03/30/2005,06:58,1091.25,1091.25,1091.00,1091.00,38,7
03/30/2005,06:59,1091.00,1091.50,1091.00,1091.50,231,45
03/30/2005,07:00,1091.50,1091.50,1091.25,1091.25,29,21
03/30/2005,07:01,1091.25,1091.25,1091.00,1091.00,0,117
03/30/2005,07:02,1091.00,1091.25,1091.00,1091.25,110,15
03/30/2005,07:03,1091.25,1091.25,1091.00,1091.25,19,1
03/30/2005,07:04,1091.25,1091.50,1091.25,1091.25,11,24
03/30/2005,07:05,1091.25,1091.25,1091.00,1091.00,0,215
03/30/2005,07:06,1091.25,1091.25,1091.25,1091.25,20,0
03/30/2005,07:07,1091.25,1091.25,1091.00,1091.00,1,14
03/30/2005,07:08,1091.00,1091.25,1091.00,1091.00,10,252
03/30/2005,07:09,1091.00,1091.25,1090.75,1091.25,54,2
03/30/2005,07:10,1091.00,1091.50,1091.00,1091.25,42,12
03/30/2005,07:11,1091.25,1091.25,1091.25,1091.25,0,40
03/30/2005,07:12,1091.25,1091.25,1091.25,1091.25,0,118
03/30/2005,07:13,1091.25,1091.50,1091.25,1091.50,1,1
03/30/2005,07:14,1091.50,1091.50,1091.00,1091.00,5,149
03/30/2005,07:15,1091.25,1091.25,1091.00,1091.25,61,1
03/30/2005,07:16,1091.25,1091.25,1091.00,1091.00,119,3
03/30/2005,07:17,1091.50,1091.50,1091.25,1091.25,41,107
03/30/2005,07:18,1091.25,1091.25,1091.00,1091.00,25,4
03/30/2005,07:19,1091.25,1091.25,1091.25,1091.25,25,0
03/30/2005,07:20,1091.25,1091.50,1091.25,1091.25,24,15
03/30/2005,07:21,1091.25,1091.25,1091.00,1091.00,4,90
03/30/2005,07:22,1091.00,1091.25,1091.00,1091.00,4,111
03/30/2005,07:23,1090.75,1091.25,1090.75,1091.00,74,10
03/30/2005,07:24,1091.00,1091.00,1090.75,1090.75,0,54
03/30/2005,07:25,1091.00,1091.00,1090.75,1091.00,8,2
03/30/2005,07:26,1090.75,1091.00,1090.75,1090.75,10,50
03/30/2005,07:27,1090.75,1091.00,1090.75,1090.75,100,26
03/30/2005,07:28,1091.00,1091.00,1090.75,1090.75,117,148
03/30/2005,07:29,1090.75,1090.75,1090.50,1090.75,51,37
03/30/2005,07:30,1090.75,1090.75,1090.50,1090.75,117,17
03/30/2005,07:31,1090.75,1091.25,1090.25,1091.25,910,455
03/30/2005,07:32,1091.25,1091.75,1091.00,1091.50,826,813
03/30/2005,07:33,1091.50,1091.50,1091.25,1091.25,3,452
03/30/2005,07:34,1091.25,1091.25,1091.00,1091.25,1,133
03/30/2005,07:35,1091.00,1091.25,1091.00,1091.25,98,3
03/30/2005,07:36,1091.25,1091.25,1091.25,1091.25,47,0
03/30/2005,07:37,1091.25,1091.25,1091.00,1091.00,1,5
03/30/2005,07:38,1091.00,1091.00,1091.00,1091.00,0,104
03/30/2005,07:39,1091.00,1091.00,1091.00,1091.00,0,128
03/30/2005,07:40,1091.25,1091.25,1091.00,1091.00,34,145
03/30/2005,07:41,1091.00,1091.00,1090.75,1090.75,1,119
03/30/2005,07:42,1090.75,1090.75,1090.75,1090.75,0,7
03/30/2005,07:43,1090.75,1090.75,1090.75,1090.75,0,3
03/30/2005,07:44,1090.75,1091.00,1090.75,1091.00,1,226
03/30/2005,07:45,1090.75,1091.00,1090.75,1091.00,117,10
03/30/2005,07:46,1091.00,1091.00,1091.00,1091.00,32,0
03/30/2005,07:47,1091.00,1091.00,1090.50,1090.75,19,260
03/30/2005,07:48,1090.75,1091.00,1090.75,1091.00,53,0
03/30/2005,07:49,1090.75,1091.00,1090.75,1091.00,5,19
03/30/2005,07:50,1091.00,1091.00,1090.75,1090.75,1,1
03/30/2005,07:51,1091.00,1091.00,1090.75,1090.75,22,11
03/30/2005,07:52,1090.75,1090.75,1090.50,1090.75,15,106
03/30/2005,07:53,1090.50,1090.75,1090.50,1090.75,150,10
03/30/2005,07:54,1090.75,1090.75,1090.50,1090.50,10,413
03/30/2005,07:55,1090.50,1090.75,1090.25,1090.50,61,229
03/30/2005,07:56,1090.50,1090.50,1090.50,1090.50,379,0
03/30/2005,07:57,1090.50,1090.50,1090.25,1090.50,55,1
03/30/2005,07:58,1090.75,1090.75,1090.25,1090.25,34,149
03/30/2005,07:59,1090.50,1090.50,1090.00,1090.25,416,418
03/30/2005,08:00,1090.00,1090.25,1089.75,1089.75,6,365
03/30/2005,08:01,1090.00,1090.25,1089.75,1090.00,336,158
03/30/2005,08:02,1090.25,1090.25,1089.75,1089.75,10,739
03/30/2005,08:03,1089.75,1090.00,1089.50,1090.00,163,36
03/30/2005,08:04,1089.75,1089.75,1089.75,1089.75,0,897
03/30/2005,08:05,1089.75,1089.75,1089.75,1089.75,0,225
03/30/2005,08:06,1089.75,1089.75,1089.25,1089.75,237,744
03/30/2005,08:07,1089.75,1090.00,1089.50,1089.75,193,86
03/30/2005,08:08,1089.50,1089.50,1089.25,1089.50,156,643
03/30/2005,08:09,1089.25,1090.25,1089.25,1090.00,459,25
03/30/2005,08:10,1090.00,1090.25,1089.75,1089.75,2,188
03/30/2005,08:11,1089.75,1090.00,1089.75,1090.00,4,214
03/30/2005,08:12,1090.00,1090.00,1089.25,1089.50,36,423
03/30/2005,08:13,1089.50,1089.75,1089.25,1089.75,207,9
03/30/2005,08:14,1089.75,1089.75,1089.50,1089.75,151,360
03/30/2005,08:15,1089.75,1089.75,1089.25,1089.25,282,416
03/30/2005,08:16,1089.25,1089.50,1089.25,1089.25,3,18
03/30/2005,08:17,1089.25,1089.50,1089.25,1089.50,130,4
03/30/2005,08:18,1089.50,1089.75,1089.50,1089.50,24,20
03/30/2005,08:19,1089.75,1089.75,1089.50,1089.75,144,3
03/30/2005,08:20,1089.75,1090.00,1089.50,1089.75,97,18
03/30/2005,08:21,1089.75,1089.75,1089.50,1089.75,131,16
03/30/2005,08:22,1089.75,1089.75,1089.50,1089.75,12,12
03/30/2005,08:23,1089.75,1089.75,1089.75,1089.75,26,0
03/30/2005,08:24,1089.75,1090.00,1089.75,1090.00,139,0
03/30/2005,08:25,1089.75,1090.00,1089.75,1090.00,33,3
03/30/2005,08:26,1090.00,1090.25,1089.75,1090.00,122,150
03/30/2005,08:27,1090.00,1090.00,1090.00,1090.00,3,0
03/30/2005,08:28,1089.75,1090.00,1089.75,1090.00,387,4
03/30/2005,08:29,1090.00,1090.50,1090.00,1090.00,518,78
03/30/2005,08:30,1090.25,1090.50,1090.00,1090.00,426,102
03/30/2005,08:31,1090.25,1090.50,1090.00,1090.00,1697,547
03/30/2005,08:32,1090.00,1091.00,1090.00,1091.00,2319,202
03/30/2005,08:33,1091.00,1091.50,1090.75,1091.00,2157,1597
03/30/2005,08:34,1091.00,1091.50,1091.00,1091.25,1397,879
03/30/2005,08:35,1091.25,1091.50,1091.00,1091.25,926,1663
03/30/2005,08:36,1091.25,1092.50,1091.25,1092.00,6336,3625
03/30/2005,08:37,1092.25,1092.75,1092.00,1092.50,2639,3045
03/30/2005,08:38,1092.50,1092.75,1092.25,1092.75,1857,1270
03/30/2005,08:39,1092.75,1093.00,1092.25,1092.50,2038,3477
03/30/2005,08:40,1092.25,1092.75,1092.00,1092.25,948,2346
03/30/2005,08:41,1092.50,1092.75,1092.25,1092.50,853,1009
03/30/2005,08:42,1092.50,1092.50,1092.00,1092.00,139,663
03/30/2005,08:43,1092.25,1093.00,1092.00,1093.00,1876,349
03/30/2005,08:44,1092.75,1093.00,1092.50,1092.75,1084,1702
03/30/2005,08:45,1092.75,1093.25,1092.50,1093.00,2407,2526
03/30/2005,08:46,1093.00,1093.00,1091.75,1091.75,418,3183
03/30/2005,08:47,1092.00,1092.00,1091.50,1092.00,1173,2438
03/30/2005,08:48,1092.00,1092.25,1091.25,1091.50,648,2268
03/30/2005,08:49,1091.50,1091.75,1091.25,1091.50,799,1539
03/30/2005,08:50,1091.25,1092.00,1091.25,1091.75,1543,675
03/30/2005,08:51,1091.75,1092.25,1091.75,1091.75,1295,1390
03/30/2005,08:52,1092.00,1092.00,1091.75,1092.00,235,240
03/30/2005,08:53,1092.00,1092.25,1091.50,1091.75,608,572
03/30/2005,08:54,1091.75,1092.25,1091.75,1092.25,697,329
03/30/2005,08:55,1092.00,1092.00,1091.25,1091.50,642,2016
03/30/2005,08:56,1091.50,1091.75,1091.25,1091.25,393,1318
03/30/2005,08:57,1091.25,1091.50,1091.00,1091.25,512,989
03/30/2005,08:58,1091.25,1091.50,1091.00,1091.00,818,738
03/30/2005,08:59,1091.25,1091.50,1091.00,1091.50,1093,97
03/30/2005,09:00,1091.25,1092.00,1091.25,1091.50,1720,775
03/30/2005,09:01,1091.50,1091.75,1091.50,1091.50,280,894
03/30/2005,09:02,1091.50,1091.50,1091.00,1091.25,341,1234
03/30/2005,09:03,1091.25,1091.75,1091.00,1091.75,2309,544
03/30/2005,09:04,1091.75,1092.25,1091.50,1091.75,1053,954
03/30/2005,09:05,1092.00,1092.75,1091.75,1092.50,2830,448
03/30/2005,09:06,1092.50,1092.75,1092.25,1092.25,2059,391
03/30/2005,09:07,1092.50,1093.25,1092.25,1092.75,2164,1098
03/30/2005,09:08,1092.75,1093.25,1092.75,1093.00,1430,1816
03/30/2005,09:09,1093.00,1093.75,1093.00,1093.50,5639,1768
03/30/2005,09:10,1093.50,1094.25,1093.25,1094.00,6337,2312
03/30/2005,09:11,1093.75,1094.25,1093.50,1093.50,1494,1707
03/30/2005,09:12,1093.50,1094.00,1093.50,1093.75,975,1515
03/30/2005,09:13,1093.50,1093.75,1093.25,1093.25,427,1393
03/30/2005,09:14,1093.25,1093.50,1092.75,1093.00,183,2265
03/30/2005,09:15,1093.00,1093.25,1092.75,1092.75,793,606
03/30/2005,09:16,1092.75,1093.50,1092.75,1093.50,1340,499
03/30/2005,09:17,1093.50,1093.50,1093.00,1093.00,446,699
03/30/2005,09:18,1093.00,1093.50,1092.75,1093.25,668,291
03/30/2005,09:19,1093.50,1093.50,1092.75,1092.75,23,727
03/30/2005,09:20,1093.00,1093.50,1092.75,1093.25,1113,80
03/30/2005,09:21,1093.50,1093.75,1093.00,1093.75,2218,1328
03/30/2005,09:22,1093.75,1094.25,1093.75,1093.75,3055,1959
03/30/2005,09:23,1094.00,1094.25,1093.50,1093.50,854,835
03/30/2005,09:24,1093.50,1093.75,1092.75,1093.00,1015,2049
03/30/2005,09:25,1093.00,1093.25,1092.75,1093.25,545,122
03/30/2005,09:26,1093.00,1093.50,1093.00,1093.25,1014,271
03/30/2005,09:27,1093.25,1093.75,1093.00,1093.25,1211,736
03/30/2005,09:28,1093.25,1093.50,1093.00,1093.00,116,425
03/30/2005,09:29,1093.25,1093.75,1093.25,1093.25,666,369
03/30/2005,09:30,1093.50,1093.50,1093.25,1093.50,1181,220
03/30/2005,09:31,1093.50,1094.75,1093.50,1094.50,9241,5397
03/30/2005,09:32,1094.50,1095.25,1094.25,1095.25,4245,1738
03/30/2005,09:33,1095.00,1095.75,1094.75,1095.50,4063,3842
03/30/2005,09:34,1095.50,1095.50,1094.75,1095.00,622,2400
03/30/2005,09:35,1095.00,1095.00,1094.50,1094.50,1800,1100
03/30/2005,09:36,1094.75,1094.75,1094.00,1094.00,607,1707
03/30/2005,09:37,1094.00,1094.50,1094.00,1094.50,1781,1707
03/30/2005,09:38,1094.25,1094.50,1094.00,1094.50,260,381
03/30/2005,09:39,1094.50,1094.75,1094.25,1094.50,1080,823
03/30/2005,09:40,1094.50,1095.25,1094.25,1095.00,2080,567
03/30/2005,09:41,1095.00,1095.25,1094.50,1094.75,416,1794
03/30/2005,09:42,1094.75,1095.00,1094.50,1094.50,76,1586
03/30/2005,09:43,1094.75,1095.00,1094.50,1094.75,351,608
03/30/2005,09:44,1095.00,1095.00,1094.25,1094.25,345,747
03/30/2005,09:45,1094.50,1095.00,1094.25,1095.00,1067,554
03/30/2005,09:46,1094.75,1095.75,1094.75,1095.50,3378,1696
03/30/2005,09:47,1095.50,1095.50,1095.00,1095.25,970,1241
03/30/2005,09:48,1095.25,1095.50,1095.00,1095.00,1402,729
03/30/2005,09:49,1095.25,1095.25,1095.00,1095.25,935,135
03/30/2005,09:50,1095.25,1095.75,1095.25,1095.50,3510,803
03/30/2005,09:51,1095.50,1096.25,1095.25,1096.00,4284,1887
03/30/2005,09:52,1095.75,1096.25,1095.75,1095.75,1666,845
03/30/2005,09:53,1095.75,1096.25,1095.75,1095.75,485,846
03/30/2005,09:54,1095.75,1096.00,1095.25,1095.50,504,2931
03/30/2005,09:55,1095.75,1095.75,1095.25,1095.25,120,1202
03/30/2005,09:56,1095.25,1095.50,1095.25,1095.25,53,939
03/30/2005,09:57,1095.25,1095.50,1095.00,1095.00,316,996
03/30/2005,09:58,1095.25,1095.25,1094.75,1095.00,521,1434
03/30/2005,09:59,1095.00,1095.50,1095.00,1095.25,910,749
03/30/2005,10:00,1095.00,1095.25,1095.00,1095.00,277,88
03/30/2005,10:01,1095.00,1095.75,1095.00,1095.75,2308,2240
03/30/2005,10:02,1095.75,1096.00,1095.50,1095.50,1241,1024
03/30/2005,10:03,1095.25,1095.50,1094.75,1094.75,353,1507
03/30/2005,10:04,1094.75,1095.00,1094.75,1094.75,542,326
03/30/2005,10:05,1095.00,1095.25,1094.75,1095.00,517,471
03/30/2005,10:06,1094.75,1095.00,1094.75,1094.75,319,120
03/30/2005,10:07,1094.75,1095.25,1094.75,1095.00,506,996
03/30/2005,10:08,1095.00,1095.25,1095.00,1095.00,21,289
03/30/2005,10:09,1095.00,1095.25,1094.75,1095.00,169,513
03/30/2005,10:10,1095.00,1095.25,1094.75,1094.75,199,233
03/30/2005,10:11,1094.75,1095.00,1094.50,1094.50,29,982
03/30/2005,10:12,1094.50,1094.75,1094.25,1094.50,944,789
03/30/2005,10:13,1094.50,1094.75,1094.25,1094.75,717,554
03/30/2005,10:14,1094.50,1094.75,1094.50,1094.50,58,65
03/30/2005,10:15,1094.75,1094.75,1094.25,1094.50,128,1087
03/30/2005,10:16,1094.50,1095.00,1094.50,1094.75,912,425
03/30/2005,10:17,1094.75,1095.25,1094.75,1095.00,453,173
03/30/2005,10:18,1095.00,1095.25,1094.75,1095.25,195,289
03/30/2005,10:19,1095.00,1095.25,1095.00,1095.25,139,315
03/30/2005,10:20,1095.00,1095.50,1095.00,1095.50,1061,497
03/30/2005,10:21,1095.50,1095.50,1095.25,1095.50,58,133
03/30/2005,10:22,1095.50,1095.50,1095.00,1095.25,661,498
03/30/2005,10:23,1095.50,1095.50,1094.75,1094.75,62,1150
03/30/2005,10:24,1094.75,1095.00,1094.25,1094.25,428,1408
03/30/2005,10:25,1094.25,1094.75,1094.00,1094.25,1257,2334
03/30/2005,10:26,1094.25,1094.50,1094.00,1094.25,782,94
03/30/2005,10:27,1094.25,1094.50,1094.25,1094.50,313,90
03/30/2005,10:28,1094.50,1094.50,1094.25,1094.50,625,73
03/30/2005,10:29,1094.50,1094.75,1094.25,1094.75,362,71
03/30/2005,10:30,1094.50,1095.25,1094.50,1095.25,1277,47
03/30/2005,10:31,1095.25,1095.50,1095.00,1095.25,1633,255
03/30/2005,10:32,1095.25,1095.75,1095.25,1095.25,739,448
03/30/2005,10:33,1095.50,1095.50,1095.00,1095.25,747,913
03/30/2005,10:34,1095.25,1095.50,1095.00,1095.25,185,114
03/30/2005,10:35,1095.25,1095.75,1095.25,1095.50,693,59
03/30/2005,10:36,1095.75,1095.75,1095.00,1095.25,253,744
03/30/2005,10:37,1095.25,1095.50,1094.75,1095.50,458,643
03/30/2005,10:38,1095.50,1095.75,1095.25,1095.50,380,75
03/30/2005,10:39,1095.25,1095.50,1095.25,1095.25,27,90
03/30/2005,10:40,1095.25,1095.50,1095.25,1095.25,68,31
03/30/2005,10:41,1095.25,1095.25,1094.75,1094.75,317,910
03/30/2005,10:42,1094.75,1095.00,1094.75,1095.00,16,522
03/30/2005,10:43,1095.00,1095.50,1094.75,1095.50,604,23
03/30/2005,10:44,1095.25,1095.50,1095.00,1095.25,417,455
03/30/2005,10:45,1095.25,1097.00,1095.00,1096.50,8075,3011
03/30/2005,10:46,1096.75,1097.25,1096.50,1096.50,2806,1120
03/30/2005,10:47,1096.50,1097.50,1096.50,1097.25,3126,1478
03/30/2005,10:48,1097.25,1097.50,1097.00,1097.50,862,969
03/30/2005,10:49,1097.50,1097.75,1097.25,1097.25,2905,1561
03/30/2005,10:50,1097.25,1097.75,1097.25,1097.75,814,329
03/30/2005,10:51,1097.50,1098.00,1097.50,1097.75,2252,533
03/30/2005,10:52,1098.00,1098.25,1097.50,1097.75,2099,1331
03/30/2005,10:53,1097.50,1097.75,1097.25,1097.25,645,1183
03/30/2005,10:54,1097.25,1097.75,1097.25,1097.50,763,74
03/30/2005,10:55,1097.50,1097.75,1097.50,1097.50,205,128
03/30/2005,10:56,1097.50,1097.75,1097.50,1097.50,282,182
03/30/2005,10:57,1097.75,1097.75,1097.50,1097.50,94,399
03/30/2005,10:58,1097.50,1098.50,1097.50,1098.25,5246,920
03/30/2005,10:59,1098.50,1098.75,1098.25,1098.75,3451,910
03/30/2005,11:00,1098.50,1099.00,1098.25,1098.75,2184,1383
03/30/2005,11:01,1098.75,1100.00,1098.75,1099.75,6750,2072
03/30/2005,11:02,1099.75,1099.75,1099.25,1099.50,912,1439
03/30/2005,11:03,1099.50,1099.50,1099.25,1099.50,2439,802
03/30/2005,11:04,1099.75,1099.75,1099.25,1099.25,747,1681
03/30/2005,11:05,1099.25,1099.50,1099.25,1099.25,537,403
03/30/2005,11:06,1099.25,1099.50,1099.00,1099.00,142,1717
03/30/2005,11:07,1099.25,1099.50,1099.00,1099.25,1158,1431
03/30/2005,11:08,1099.50,1099.50,1099.00,1099.25,961,1727
03/30/2005,11:09,1099.00,1099.50,1099.00,1099.00,74,338
03/30/2005,11:10,1099.00,1099.25,1099.00,1099.00,234,605
03/30/2005,11:11,1099.00,1099.25,1098.50,1098.50,1092,2455
03/30/2005,11:12,1098.50,1099.50,1098.50,1099.25,2352,830
03/30/2005,11:13,1099.00,1099.25,1098.75,1098.75,9,591
03/30/2005,11:14,1098.75,1099.50,1098.75,1099.25,701,208
03/30/2005,11:15,1099.00,1099.50,1099.00,1099.25,245,59
03/30/2005,11:16,1099.25,1099.25,1098.75,1099.00,162,538
03/30/2005,11:17,1098.75,1099.00,1098.75,1099.00,135,39
03/30/2005,11:18,1098.75,1099.00,1098.75,1098.75,31,115
03/30/2005,11:19,1098.75,1099.25,1098.75,1099.00,566,292
03/30/2005,11:20,1098.75,1099.25,1098.75,1099.25,1181,381
03/30/2005,11:21,1099.25,1099.25,1098.75,1099.00,357,787
03/30/2005,11:22,1098.75,1099.25,1098.50,1099.00,876,606
03/30/2005,11:23,1099.00,1099.25,1099.00,1099.00,33,383
03/30/2005,11:24,1099.00,1099.00,1098.75,1098.75,11,439
03/30/2005,11:25,1099.00,1099.25,1098.75,1099.25,753,83
03/30/2005,11:26,1099.25,1099.25,1099.00,1099.25,148,47
03/30/2005,11:27,1099.00,1099.25,1099.00,1099.25,379,69
03/30/2005,11:28,1099.25,1099.50,1099.00,1099.50,595,7
03/30/2005,11:29,1099.50,1099.50,1099.25,1099.50,568,104
03/30/2005,11:30,1099.50,1100.00,1099.25,1099.75,1294,153
03/30/2005,11:31,1099.75,1100.00,1099.50,1099.75,301,388
03/30/2005,11:32,1099.75,1100.00,1099.50,1099.50,239,435
03/30/2005,11:33,1099.75,1099.75,1099.50,1099.75,49,59
03/30/2005,11:34,1099.75,1099.75,1099.25,1099.50,680,727
03/30/2005,11:35,1099.50,1100.00,1099.50,1099.75,461,155
03/30/2005,11:36,1100.00,1100.00,1099.50,1099.50,5,244
03/30/2005,11:37,1099.50,1099.75,1099.50,1099.75,160,20
03/30/2005,11:38,1099.50,1099.75,1099.50,1099.50,24,244
03/30/2005,11:39,1099.50,1099.75,1099.25,1099.75,245,525
03/30/2005,11:40,1099.50,1099.75,1099.25,1099.50,164,518
03/30/2005,11:41,1099.50,1099.75,1099.50,1099.50,181,111
03/30/2005,11:42,1099.75,1099.75,1099.50,1099.50,10,191
03/30/2005,11:43,1099.50,1099.75,1099.50,1099.50,9,93
03/30/2005,11:44,1099.50,1099.75,1099.50,1099.75,62,78
03/30/2005,11:45,1099.50,1099.75,1099.50,1099.50,20,235
03/30/2005,11:46,1099.50,1099.75,1099.50,1099.75,1069,229
03/30/2005,11:47,1099.75,1100.50,1099.75,1100.00,4068,647
03/30/2005,11:48,1100.25,1100.25,1100.00,1100.25,693,13
03/30/2005,11:49,1100.25,1100.50,1100.00,1100.50,453,64
03/30/2005,11:50,1100.50,1100.50,1100.00,1100.00,59,275
03/30/2005,11:51,1100.00,1100.25,1099.75,1099.75,232,900
03/30/2005,11:52,1099.75,1100.00,1099.50,1099.75,282,1003
03/30/2005,11:53,1099.75,1100.00,1099.75,1099.75,17,222
03/30/2005,11:54,1100.00,1100.25,1100.00,1100.25,503,31
03/30/2005,11:55,1100.25,1100.25,1100.00,1100.25,566,30
03/30/2005,11:56,1100.25,1100.50,1100.00,1100.00,90,137
03/30/2005,11:57,1100.25,1100.25,1099.75,1099.75,32,476
03/30/2005,11:58,1099.75,1100.25,1099.75,1100.00,518,51
03/30/2005,11:59,1100.00,1100.25,1099.75,1100.00,20,515
03/30/2005,12:00,1099.75,1100.00,1099.25,1099.50,156,1006
03/30/2005,12:01,1099.25,1099.75,1099.25,1099.25,636,1179
03/30/2005,12:02,1099.25,1099.50,1099.00,1099.25,547,172
03/30/2005,12:03,1099.25,1099.25,1099.00,1099.00,185,38
03/30/2005,12:04,1099.00,1099.50,1099.00,1099.50,353,96
03/30/2005,12:05,1099.25,1099.50,1099.00,1099.00,140,644
03/30/2005,12:06,1099.00,1099.50,1099.00,1099.25,430,144
03/30/2005,12:07,1099.00,1099.25,1098.75,1099.00,336,1184
03/30/2005,12:08,1099.00,1099.25,1099.00,1099.25,300,25
03/30/2005,12:09,1099.00,1099.50,1099.00,1099.00,400,234
03/30/2005,12:10,1099.00,1099.25,1099.00,1099.25,156,211
03/30/2005,12:11,1099.00,1099.25,1099.00,1099.25,139,86
03/30/2005,12:12,1099.25,1099.25,1099.00,1099.25,316,19
03/30/2005,12:13,1099.25,1100.00,1099.00,1100.00,1358,548
03/30/2005,12:14,1100.00,1100.00,1099.75,1099.75,191,88
03/30/2005,12:15,1099.75,1100.00,1099.75,1100.00,651,118
03/30/2005,12:16,1100.00,1100.00,1099.75,1099.75,45,125
03/30/2005,12:17,1100.00,1100.00,1099.75,1100.00,67,84
03/30/2005,12:18,1099.75,1100.25,1099.75,1100.00,227,74
03/30/2005,12:19,1100.25,1100.25,1099.75,1099.75,35,628
03/30/2005,12:20,1099.75,1099.75,1099.50,1099.50,0,184
03/30/2005,12:21,1099.50,1099.50,1099.25,1099.50,423,305
03/30/2005,12:22,1099.50,1099.50,1099.25,1099.50,247,66
03/30/2005,12:23,1099.25,1099.50,1099.25,1099.50,66,26
03/30/2005,12:24,1099.50,1099.50,1099.25,1099.50,173,9
03/30/2005,12:25,1099.50,1100.00,1099.50,1099.75,639,108
03/30/2005,12:26,1100.00,1100.00,1099.75,1099.75,33,50
03/30/2005,12:27,1100.00,1100.00,1099.50,1099.50,6,425
03/30/2005,12:28,1099.75,1100.00,1099.50,1099.75,151,43
03/30/2005,12:29,1099.75,1100.25,1099.75,1099.75,513,138
03/30/2005,12:30,1100.00,1100.25,1099.75,1100.25,190,30
03/30/2005,12:31,1100.00,1101.00,1100.00,1100.75,4411,647
03/30/2005,12:32,1101.00,1101.00,1100.50,1100.75,1108,1582
03/30/2005,12:33,1100.50,1100.75,1100.25,1100.50,187,735
03/30/2005,12:34,1100.25,1100.50,1100.25,1100.50,397,595
03/30/2005,12:35,1100.50,1100.75,1100.50,1100.50,842,79
03/30/2005,12:36,1100.50,1100.75,1100.50,1100.50,13,251
03/30/2005,12:37,1100.50,1100.75,1100.50,1100.50,509,350
03/30/2005,12:38,1100.50,1100.50,1100.00,1100.25,78,578
03/30/2005,12:39,1100.25,1100.50,1100.25,1100.25,86,527
03/30/2005,12:40,1100.25,1100.25,1099.75,1100.00,70,961
03/30/2005,12:41,1099.75,1100.25,1099.75,1100.00,293,48
03/30/2005,12:42,1100.00,1100.25,1099.75,1100.00,50,155
03/30/2005,12:43,1099.75,1100.25,1099.75,1100.00,228,64
03/30/2005,12:44,1100.00,1100.25,1099.75,1099.75,8,248
03/30/2005,12:45,1100.00,1100.00,1099.00,1099.25,173,2505
03/30/2005,12:46,1099.25,1099.25,1098.50,1098.75,710,2857
03/30/2005,12:47,1098.75,1099.00,1098.50,1098.50,1362,712
03/30/2005,12:48,1098.50,1098.75,1098.25,1098.50,1026,1884
03/30/2005,12:49,1098.50,1099.00,1098.50,1099.00,1045,50
03/30/2005,12:50,1099.00,1099.00,1098.75,1098.75,271,44
03/30/2005,12:51,1098.75,1099.00,1098.75,1098.75,95,51
03/30/2005,12:52,1099.00,1099.00,1098.75,1098.75,100,165
03/30/2005,12:53,1098.75,1099.00,1098.75,1099.00,12,494
03/30/2005,12:54,1099.00,1099.00,1098.50,1098.50,206,553
03/30/2005,12:55,1098.50,1098.75,1098.25,1098.25,171,867
03/30/2005,12:56,1098.25,1098.50,1097.75,1098.00,212,2246
03/30/2005,12:57,1097.75,1098.25,1097.75,1098.00,900,1631
03/30/2005,12:58,1098.00,1098.75,1098.00,1098.75,887,627
03/30/2005,12:59,1098.75,1100.25,1098.50,1100.25,3801,364
03/30/2005,13:00,1100.00,1100.25,1099.50,1099.75,586,798
03/30/2005,13:01,1099.75,1101.00,1099.75,1101.00,3965,943
03/30/2005,13:02,1101.00,1101.50,1100.75,1101.00,2712,1412
03/30/2005,13:03,1101.00,1101.25,1100.75,1100.75,143,878
03/30/2005,13:04,1100.75,1100.75,1100.50,1100.50,448,582
03/30/2005,13:05,1100.50,1101.00,1100.50,1100.75,629,116
03/30/2005,13:06,1100.75,1101.00,1100.50,1100.50,276,392
03/30/2005,13:07,1100.75,1101.50,1100.50,1101.25,2920,464
03/30/2005,13:08,1101.25,1101.50,1100.25,1100.50,2639,1852
03/30/2005,13:09,1100.50,1100.75,1100.25,1100.75,755,452
03/30/2005,13:10,1100.50,1100.75,1100.50,1100.50,106,378
03/30/2005,13:11,1100.50,1101.00,1100.25,1100.75,375,534
03/30/2005,13:12,1100.50,1101.00,1100.25,1100.75,669,368
03/30/2005,13:13,1100.75,1100.75,1100.50,1100.50,24,57
03/30/2005,13:14,1100.50,1100.75,1100.50,1100.50,221,259
03/30/2005,13:15,1100.50,1101.00,1100.50,1101.00,252,102
03/30/2005,13:16,1101.00,1101.25,1100.50,1100.75,682,549
03/30/2005,13:17,1101.00,1101.00,1100.25,1100.25,58,459
03/30/2005,13:18,1100.25,1100.25,1099.50,1099.50,523,1993
03/30/2005,13:19,1099.50,1099.75,1099.00,1099.50,907,1541
03/30/2005,13:20,1099.50,1099.50,1099.00,1099.25,898,646
03/30/2005,13:21,1099.25,1099.50,1098.75,1099.00,959,3299
03/30/2005,13:22,1099.00,1099.00,1098.50,1099.00,1479,1016
03/30/2005,13:23,1099.00,1099.00,1098.50,1098.50,721,1222
03/30/2005,13:24,1098.75,1098.75,1098.00,1098.00,1602,4359
03/30/2005,13:25,1098.00,1098.50,1097.75,1097.75,745,1837
03/30/2005,13:26,1097.75,1098.25,1097.50,1098.25,2569,2389
03/30/2005,13:27,1098.25,1098.25,1098.00,1098.25,928,866
03/30/2005,13:28,1098.25,1098.25,1098.00,1098.25,1024,1680
03/30/2005,13:29,1098.00,1098.75,1098.00,1098.50,1542,672
03/30/2005,13:30,1098.25,1098.50,1097.75,1098.00,1452,1955
03/30/2005,13:31,1098.00,1098.75,1098.00,1098.50,1628,1075
03/30/2005,13:32,1098.25,1098.75,1098.25,1098.50,459,81
03/30/2005,13:33,1098.50,1098.75,1098.25,1098.25,278,1433
03/30/2005,13:34,1098.25,1099.25,1098.25,1099.00,2347,711
03/30/2005,13:35,1099.25,1099.75,1099.25,1099.50,2648,1013
03/30/2005,13:36,1099.50,1099.50,1099.00,1099.50,943,840
03/30/2005,13:37,1099.25,1099.50,1099.25,1099.50,154,650
03/30/2005,13:38,1099.25,1099.75,1099.25,1099.50,719,315
03/30/2005,13:39,1099.25,1099.50,1099.00,1099.25,593,1183
03/30/2005,13:40,1099.25,1099.50,1098.75,1098.75,481,1662
03/30/2005,13:41,1098.75,1099.00,1098.00,1098.25,287,3291
03/30/2005,13:42,1098.25,1098.75,1098.25,1098.25,1019,147
03/30/2005,13:43,1098.25,1098.75,1098.25,1098.50,394,432
03/30/2005,13:44,1098.25,1098.50,1097.75,1098.25,999,1576
03/30/2005,13:45,1098.00,1098.50,1097.75,1098.00,288,1540
03/30/2005,13:46,1098.00,1098.00,1097.75,1098.00,71,812
03/30/2005,13:47,1097.75,1098.00,1096.75,1097.00,1590,5016
03/30/2005,13:48,1096.75,1097.25,1096.75,1097.25,2366,891
03/30/2005,13:49,1097.25,1097.75,1097.00,1097.50,1502,205
03/30/2005,13:50,1097.75,1098.50,1097.75,1098.50,2124,426
03/30/2005,13:51,1098.50,1098.50,1098.25,1098.50,156,139
03/30/2005,13:52,1098.50,1098.75,1098.25,1098.50,683,356
03/30/2005,13:53,1098.50,1098.75,1098.25,1098.75,900,82
03/30/2005,13:54,1098.75,1099.00,1098.50,1099.00,253,104
03/30/2005,13:55,1099.00,1099.00,1098.25,1098.25,145,1364
03/30/2005,13:56,1098.25,1098.75,1098.00,1098.50,460,272
03/30/2005,13:57,1098.75,1099.50,1098.50,1099.50,2287,119
03/30/2005,13:58,1099.25,1100.00,1099.25,1099.75,2905,1372
03/30/2005,13:59,1099.75,1100.00,1099.50,1099.50,125,530
03/30/2005,14:00,1099.50,1099.50,1099.00,1099.00,37,1182
03/30/2005,14:01,1099.00,1099.75,1099.00,1099.75,1170,240
03/30/2005,14:02,1099.75,1101.00,1099.50,1100.25,3042,922
03/30/2005,14:03,1100.50,1100.50,1100.00,1100.00,166,543
03/30/2005,14:04,1100.25,1101.00,1100.00,1101.00,2830,699
03/30/2005,14:05,1101.00,1101.00,1100.25,1100.50,723,943
03/30/2005,14:06,1100.50,1100.75,1100.25,1100.25,385,237
03/30/2005,14:07,1100.50,1100.50,1100.25,1100.25,109,282
03/30/2005,14:08,1100.25,1100.50,1100.00,1100.25,280,263
03/30/2005,14:09,1100.25,1100.50,1100.00,1100.25,1006,131
03/30/2005,14:10,1100.25,1100.75,1100.00,1100.25,481,476
03/30/2005,14:11,1100.25,1100.25,1099.75,1099.75,59,858
03/30/2005,14:12,1099.75,1100.25,1099.75,1099.75,413,303
03/30/2005,14:13,1100.00,1100.00,1099.25,1099.75,429,1287
03/30/2005,14:14,1099.75,1099.75,1099.50,1099.75,516,11
03/30/2005,14:15,1100.00,1100.00,1099.50,1099.75,246,466
03/30/2005,14:16,1099.75,1100.25,1099.75,1100.25,1264,44
03/30/2005,14:17,1100.25,1100.25,1099.75,1100.00,446,446
03/30/2005,14:18,1100.25,1101.00,1100.25,1100.50,2383,196
03/30/2005,14:19,1100.50,1100.75,1100.25,1100.50,44,654
03/30/2005,14:20,1100.25,1100.50,1100.25,1100.25,66,41
03/30/2005,14:21,1100.25,1100.50,1100.25,1100.50,487,43
03/30/2005,14:22,1100.50,1100.75,1100.25,1100.25,357,188
03/30/2005,14:23,1100.50,1100.50,1100.00,1100.25,254,1096
03/30/2005,14:24,1100.25,1100.50,1100.00,1100.50,796,984
03/30/2005,14:25,1100.50,1101.00,1100.50,1100.50,931,621
03/30/2005,14:26,1100.50,1101.00,1100.50,1101.00,501,666
03/30/2005,14:27,1100.75,1101.00,1100.50,1100.75,253,338
03/30/2005,14:28,1100.50,1101.00,1100.50,1100.75,292,151
03/30/2005,14:29,1100.75,1101.25,1100.75,1101.25,1198,515
03/30/2005,14:30,1101.25,1101.25,1100.25,1100.50,430,2781
03/30/2005,14:31,1100.25,1101.00,1100.25,1100.50,1152,271
03/30/2005,14:32,1100.75,1100.75,1100.50,1100.50,150,114
03/30/2005,14:33,1100.50,1100.75,1100.25,1100.50,424,1989
03/30/2005,14:34,1100.25,1100.50,1100.00,1100.00,38,1146
03/30/2005,14:35,1100.00,1100.25,1099.75,1100.00,940,323
03/30/2005,14:36,1100.00,1100.25,1100.00,1100.00,40,96
03/30/2005,14:37,1100.00,1100.50,1100.00,1100.25,1907,193
03/30/2005,14:38,1100.25,1100.50,1100.25,1100.25,123,41
03/30/2005,14:39,1100.50,1101.50,1100.25,1101.25,3101,329
03/30/2005,14:40,1101.25,1101.50,1101.00,1101.25,1398,455
03/30/2005,14:41,1101.25,1102.00,1101.25,1101.50,4221,2420
03/30/2005,14:42,1101.50,1101.75,1101.00,1101.00,423,2658
03/30/2005,14:43,1101.25,1101.25,1101.00,1101.25,876,127
03/30/2005,14:44,1101.25,1101.25,1101.00,1101.00,122,207
03/30/2005,14:45,1101.00,1101.50,1101.00,1101.25,715,326
03/30/2005,14:46,1101.25,1101.50,1101.00,1101.25,154,473
03/30/2005,14:47,1101.50,1102.00,1101.25,1101.75,2216,1157
03/30/2005,14:48,1101.75,1102.25,1101.75,1102.25,2402,656
03/30/2005,14:49,1102.25,1102.50,1102.00,1102.50,2771,1737
03/30/2005,14:50,1102.25,1103.00,1102.25,1103.00,6994,747
03/30/2005,14:51,1103.00,1103.00,1102.50,1103.00,2406,1346
03/30/2005,14:52,1103.00,1103.25,1102.75,1103.00,3111,1569
03/30/2005,14:53,1103.00,1103.00,1102.75,1103.00,902,1828
03/30/2005,14:54,1102.75,1103.00,1102.50,1102.50,559,2738
03/30/2005,14:55,1102.50,1103.00,1102.50,1102.75,2238,158
03/30/2005,14:56,1103.00,1103.00,1102.50,1102.75,1995,1609
03/30/2005,14:57,1102.75,1103.00,1102.75,1102.75,67,1187
03/30/2005,14:58,1102.75,1103.00,1102.50,1103.00,1030,1276
03/30/2005,14:59,1102.75,1103.25,1102.75,1103.25,2222,1703
03/30/2005,15:00,1103.00,1103.75,1103.00,1103.50,9234,3792
03/30/2005,15:01,1103.75,1104.00,1103.00,1103.00,4117,7451
03/30/2005,15:02,1103.00,1103.50,1103.00,1103.25,1594,293
03/30/2005,15:03,1103.50,1103.50,1103.25,1103.25,459,278
03/30/2005,15:04,1103.25,1103.50,1103.00,1103.25,335,1030
03/30/2005,15:05,1103.00,1103.50,1103.00,1103.25,1575,1200
03/30/2005,15:06,1103.00,1103.25,1103.00,1103.25,1729,251
03/30/2005,15:07,1103.25,1103.50,1103.25,1103.25,229,322
03/30/2005,15:08,1103.25,1103.50,1103.25,1103.50,537,886
03/30/2005,15:09,1103.25,1104.00,1103.25,1103.75,2380,113
03/30/2005,15:10,1104.00,1104.25,1103.75,1104.00,3349,222
03/30/2005,15:11,1104.00,1104.25,1103.50,1103.50,249,2127
03/30/2005,15:12,1103.75,1103.75,1103.25,1103.50,692,1175
03/30/2005,15:13,1103.75,1103.75,1103.50,1103.75,1426,553
03/30/2005,15:14,1103.75,1104.00,1103.75,1104.00,688,712
03/30/2005,15:15,1103.75,1104.25,1103.75,1104.00,5104,2065
03/30/2005,15:16,1104.25,1104.25,1104.25,1104.25,41,0
03/30/2005,15:31,1104.00,1104.00,1103.75,1104.00,113,149
03/30/2005,15:32,1103.75,1104.25,1103.75,1104.25,105,21
03/30/2005,15:33,1104.25,1104.50,1104.00,1104.25,301,124
03/30/2005,15:34,1104.00,1104.25,1104.00,1104.00,69,132
03/30/2005,15:35,1104.00,1104.00,1103.75,1104.00,212,2
03/30/2005,15:36,1104.00,1104.00,1103.75,1104.00,49,1
03/30/2005,15:37,1104.00,1104.25,1104.00,1104.25,14,0
03/30/2005,15:38,1104.25,1104.25,1104.00,1104.00,110,343
03/30/2005,15:39,1104.00,1104.25,1104.00,1104.25,196,37
03/30/2005,15:41,1104.25,1104.25,1104.25,1104.25,32,0
03/30/2005,15:42,1104.25,1104.25,1103.75,1104.00,69,139
03/30/2005,15:43,1103.75,1104.00,1103.75,1103.75,8,4
03/30/2005,15:44,1103.75,1103.75,1103.75,1103.75,0,45
03/30/2005,15:45,1103.75,1104.00,1103.75,1104.00,2,6
03/30/2005,15:46,1104.00,1104.00,1103.75,1103.75,4,100
03/30/2005,15:47,1104.00,1104.00,1104.00,1104.00,22,0
03/30/2005,15:48,1104.00,1104.00,1103.75,1103.75,38,5
03/30/2005,15:49,1104.00,1104.00,1104.00,1104.00,16,0
03/30/2005,15:50,1104.00,1104.00,1104.00,1104.00,33,0
03/30/2005,15:51,1104.00,1104.25,1104.00,1104.00,278,3
03/30/2005,15:53,1104.00,1104.00,1104.00,1104.00,0,190
03/30/2005,15:54,1104.00,1104.25,1103.75,1103.75,1,6
03/30/2005,15:55,1104.00,1104.00,1104.00,1104.00,25,0
03/30/2005,15:56,1104.00,1104.25,1103.75,1104.00,69,136
03/30/2005,15:57,1104.00,1104.00,1103.75,1103.75,0,18
03/30/2005,15:58,1104.00,1104.00,1103.75,1104.00,4,100
03/30/2005,15:59,1104.00,1104.00,1103.50,1103.75,66,98
03/30/2005,16:00,1103.75,1103.75,1103.75,1103.75,3,0
03/30/2005,17:01,1104.25,1104.25,1104.00,1104.00,17,6
03/30/2005,17:04,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,17:05,1104.00,1104.25,1104.00,1104.25,2,2
03/30/2005,17:06,1104.00,1104.00,1104.00,1104.00,0,7
03/30/2005,17:07,1104.00,1104.00,1104.00,1104.00,0,28
03/30/2005,17:08,1104.00,1104.00,1104.00,1104.00,0,8
03/30/2005,17:09,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,17:10,1104.25,1104.25,1103.75,1103.75,1,2
03/30/2005,17:11,1104.00,1104.25,1104.00,1104.25,3,0
03/30/2005,17:12,1103.75,1104.00,1103.75,1104.00,8,9
03/30/2005,17:13,1104.00,1104.00,1103.75,1103.75,2,13
03/30/2005,17:14,1104.00,1104.00,1103.75,1103.75,1,1
03/30/2005,17:15,1104.00,1104.00,1104.00,1104.00,53,0
03/30/2005,17:16,1104.00,1104.00,1104.00,1104.00,22,0
03/30/2005,17:17,1104.25,1104.25,1104.00,1104.00,1,2
03/30/2005,17:18,1104.25,1104.25,1104.25,1104.25,1,0
03/30/2005,17:19,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,17:20,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,17:21,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,17:22,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,17:23,1104.00,1104.25,1104.00,1104.25,74,1
03/30/2005,17:26,1104.00,1104.00,1104.00,1104.00,0,40
03/30/2005,17:27,1104.00,1104.00,1104.00,1104.00,0,7
03/30/2005,17:28,1104.00,1104.25,1104.00,1104.00,1,28
03/30/2005,17:29,1104.00,1104.00,1104.00,1104.00,0,4
03/30/2005,17:30,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,17:31,1104.00,1104.00,1103.75,1103.75,0,6
03/30/2005,17:33,1104.00,1104.00,1104.00,1104.00,4,0
03/30/2005,17:34,1103.75,1104.00,1103.75,1104.00,2,10
03/30/2005,17:35,1104.00,1104.00,1103.75,1103.75,4,5
03/30/2005,17:36,1104.00,1104.00,1104.00,1104.00,5,0
03/30/2005,17:37,1104.00,1104.00,1103.75,1103.75,15,8
03/30/2005,17:38,1103.75,1103.75,1103.75,1103.75,0,5
03/30/2005,17:39,1103.75,1103.75,1103.75,1103.75,0,2
03/30/2005,17:41,1103.75,1104.00,1103.75,1104.00,14,4
03/30/2005,17:42,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,17:43,1103.75,1104.00,1103.75,1104.00,1,1
03/30/2005,17:45,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,17:48,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,17:49,1104.00,1104.00,1104.00,1104.00,8,0
03/30/2005,17:50,1104.00,1104.00,1104.00,1104.00,5,0
03/30/2005,17:51,1104.00,1104.00,1104.00,1104.00,6,0
03/30/2005,17:52,1104.00,1104.00,1104.00,1104.00,27,0
03/30/2005,17:53,1104.00,1104.00,1104.00,1104.00,20,0
03/30/2005,17:54,1104.00,1104.25,1104.00,1104.25,2,0
03/30/2005,17:55,1104.00,1104.25,1104.00,1104.25,1,12
03/30/2005,17:56,1104.00,1104.00,1104.00,1104.00,0,20
03/30/2005,17:57,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,17:58,1104.00,1104.00,1103.75,1103.75,0,14
03/30/2005,18:00,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,18:01,1104.00,1104.25,1104.00,1104.25,27,0
03/30/2005,18:02,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,18:03,1104.00,1104.00,1104.00,1104.00,0,12
03/30/2005,18:04,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,18:05,1104.00,1104.00,1104.00,1104.00,46,0
03/30/2005,18:06,1103.75,1103.75,1103.75,1103.75,0,55
03/30/2005,18:07,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,18:08,1104.00,1104.00,1103.75,1103.75,15,2
03/30/2005,18:10,1104.00,1104.00,1104.00,1104.00,42,0
03/30/2005,18:11,1103.75,1103.75,1103.75,1103.75,0,2
03/30/2005,18:13,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,18:14,1104.00,1104.00,1103.75,1103.75,1,2
03/30/2005,18:17,1104.00,1104.00,1104.00,1104.00,57,0
03/30/2005,18:18,1104.00,1104.00,1104.00,1104.00,10,0
03/30/2005,18:20,1104.00,1104.00,1104.00,1104.00,7,0
03/30/2005,18:21,1104.00,1104.00,1104.00,1104.00,79,0
03/30/2005,18:22,1104.00,1104.00,1104.00,1104.00,13,0
03/30/2005,18:23,1104.00,1104.00,1104.00,1104.00,21,0
03/30/2005,18:24,1104.00,1104.25,1104.00,1104.00,32,7
03/30/2005,18:25,1104.00,1104.00,1104.00,1104.00,0,6
03/30/2005,18:26,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,18:27,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,18:28,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,18:30,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,18:33,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,18:34,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,18:36,1104.00,1104.00,1104.00,1104.00,0,11
03/30/2005,18:37,1104.00,1104.00,1104.00,1104.00,0,19
03/30/2005,18:38,1104.25,1104.25,1104.00,1104.00,2,2
03/30/2005,18:39,1104.00,1104.00,1104.00,1104.00,0,2
03/30/2005,18:40,1104.00,1104.25,1104.00,1104.25,23,1
03/30/2005,18:44,1104.25,1104.25,1104.25,1104.25,36,0
03/30/2005,18:45,1104.25,1104.25,1104.00,1104.00,1,3
03/30/2005,18:46,1104.00,1104.25,1104.00,1104.25,1,1
03/30/2005,18:47,1104.00,1104.00,1104.00,1104.00,0,4
03/30/2005,18:48,1104.25,1104.25,1104.25,1104.25,10,0
03/30/2005,18:49,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,18:50,1104.00,1104.00,1104.00,1104.00,0,6
03/30/2005,18:53,1104.00,1104.25,1104.00,1104.00,1,11
03/30/2005,18:54,1104.00,1104.00,1104.00,1104.00,0,14
03/30/2005,18:55,1104.00,1104.00,1104.00,1104.00,0,14
03/30/2005,18:56,1104.00,1104.00,1104.00,1104.00,0,4
03/30/2005,18:58,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,18:59,1103.75,1104.00,1103.75,1104.00,2,1
03/30/2005,19:00,1104.00,1104.00,1104.00,1104.00,3,0
03/30/2005,19:01,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,19:07,1104.00,1104.00,1104.00,1104.00,11,0
03/30/2005,19:08,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,19:09,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,19:10,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,19:11,1104.00,1104.00,1104.00,1104.00,18,0
03/30/2005,19:12,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,19:14,1103.75,1103.75,1103.75,1103.75,0,5
03/30/2005,19:15,1104.00,1104.00,1104.00,1104.00,5,0
03/30/2005,19:16,1104.00,1104.00,1104.00,1104.00,5,0
03/30/2005,19:17,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,19:18,1104.00,1104.00,1104.00,1104.00,4,0
03/30/2005,19:19,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,19:20,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,19:24,1103.75,1103.75,1103.75,1103.75,0,3
03/30/2005,19:25,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,19:26,1104.00,1104.00,1104.00,1104.00,8,0
03/30/2005,19:27,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,19:28,1104.00,1104.00,1104.00,1104.00,3,0
03/30/2005,19:29,1104.00,1104.00,1104.00,1104.00,5,0
03/30/2005,19:30,1104.00,1104.00,1104.00,1104.00,4,0
03/30/2005,19:34,1104.25,1104.25,1104.25,1104.25,1,0
03/30/2005,19:36,1104.00,1104.00,1104.00,1104.00,0,2
03/30/2005,19:37,1104.25,1104.25,1104.25,1104.25,6,0
03/30/2005,19:39,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,19:40,1104.00,1104.00,1104.00,1104.00,0,5
03/30/2005,19:41,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,19:42,1104.00,1104.00,1104.00,1104.00,0,10
03/30/2005,19:44,1104.25,1104.25,1104.25,1104.25,1,0
03/30/2005,19:47,1104.25,1104.25,1104.00,1104.00,1,16
03/30/2005,19:48,1104.00,1104.00,1103.75,1103.75,0,10
03/30/2005,19:50,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,19:51,1104.00,1104.00,1104.00,1104.00,3,0
03/30/2005,19:53,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,19:56,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,19:57,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,20:02,1103.75,1103.75,1103.75,1103.75,0,15
03/30/2005,20:03,1103.75,1103.75,1103.75,1103.75,0,66
03/30/2005,20:04,1103.50,1103.75,1103.50,1103.50,1,3
03/30/2005,20:06,1103.50,1103.75,1103.50,1103.75,5,1
03/30/2005,20:07,1103.75,1104.00,1103.75,1104.00,96,0
03/30/2005,20:08,1104.00,1104.00,1104.00,1104.00,48,0
03/30/2005,20:09,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,20:10,1104.00,1104.00,1104.00,1104.00,12,0
03/30/2005,20:11,1104.00,1104.00,1104.00,1104.00,3,0
03/30/2005,20:12,1104.00,1104.00,1104.00,1104.00,8,0
03/30/2005,20:13,1104.00,1104.00,1104.00,1104.00,16,0
03/30/2005,20:15,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,20:16,1104.25,1104.25,1103.75,1104.00,21,1
03/30/2005,20:17,1104.00,1104.00,1104.00,1104.00,6,0
03/30/2005,20:18,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,20:19,1104.00,1104.00,1104.00,1104.00,9,0
03/30/2005,20:20,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,20:22,1104.00,1104.00,1103.75,1104.00,2,5
03/30/2005,20:23,1104.00,1104.00,1104.00,1104.00,3,0
03/30/2005,20:24,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,20:25,1104.00,1104.00,1104.00,1104.00,4,0
03/30/2005,20:26,1104.00,1104.00,1103.75,1104.00,20,4
03/30/2005,20:29,1104.00,1104.00,1104.00,1104.00,4,0
03/30/2005,20:30,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,20:31,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,20:34,1104.00,1104.00,1104.00,1104.00,28,0
03/30/2005,20:35,1104.00,1104.00,1104.00,1104.00,21,0
03/30/2005,20:36,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,20:37,1104.00,1104.00,1104.00,1104.00,6,0
03/30/2005,20:39,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,20:40,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,20:45,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,20:46,1104.00,1104.00,1104.00,1104.00,4,0
03/30/2005,20:49,1104.00,1104.00,1104.00,1104.00,40,0
03/30/2005,20:51,1104.00,1104.00,1104.00,1104.00,7,0
03/30/2005,20:52,1103.75,1103.75,1103.75,1103.75,0,10
03/30/2005,20:57,1103.75,1103.75,1103.75,1103.75,0,10
03/30/2005,20:59,1103.75,1103.75,1103.75,1103.75,0,12
03/30/2005,21:00,1103.75,1103.75,1103.75,1103.75,0,3
03/30/2005,21:05,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,21:09,1104.00,1104.00,1104.00,1104.00,3,0
03/30/2005,21:11,1103.75,1103.75,1103.75,1103.75,0,10
03/30/2005,21:12,1103.75,1103.75,1103.50,1103.50,0,27
03/30/2005,21:13,1103.75,1103.75,1103.75,1103.75,2,0
03/30/2005,21:15,1103.75,1103.75,1103.75,1103.75,10,0
03/30/2005,21:17,1103.75,1103.75,1103.75,1103.75,21,0
03/30/2005,21:18,1103.75,1103.75,1103.75,1103.75,1,0
03/30/2005,21:20,1103.75,1103.75,1103.75,1103.75,7,0
03/30/2005,21:23,1104.00,1104.00,1104.00,1104.00,5,0
03/30/2005,21:27,1104.00,1104.00,1103.75,1103.75,110,35
03/30/2005,21:28,1104.00,1104.00,1104.00,1104.00,57,0
03/30/2005,21:30,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,21:31,1103.75,1103.75,1103.75,1103.75,0,2
03/30/2005,21:33,1103.75,1103.75,1103.75,1103.75,0,10
03/30/2005,21:37,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,21:39,1103.75,1103.75,1103.75,1103.75,0,2
03/30/2005,21:44,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,21:53,1103.75,1103.75,1103.50,1103.50,0,38
03/30/2005,22:01,1103.75,1103.75,1103.75,1103.75,1,0
03/30/2005,22:02,1103.75,1103.75,1103.75,1103.75,16,0
03/30/2005,22:03,1103.75,1103.75,1103.75,1103.75,16,0
03/30/2005,22:04,1103.75,1103.75,1103.75,1103.75,2,0
03/30/2005,22:08,1103.75,1103.75,1103.75,1103.75,5,0
03/30/2005,22:09,1103.75,1103.75,1103.75,1103.75,1,0
03/30/2005,22:17,1103.75,1103.75,1103.75,1103.75,15,0
03/30/2005,22:18,1103.75,1103.75,1103.75,1103.75,4,0
03/30/2005,22:21,1103.75,1103.75,1103.75,1103.75,2,0
03/30/2005,22:22,1103.75,1103.75,1103.75,1103.75,1,0
03/30/2005,22:23,1103.75,1103.75,1103.75,1103.75,1,0
03/30/2005,22:24,1103.75,1103.75,1103.75,1103.75,6,0
03/30/2005,22:25,1103.75,1104.00,1103.75,1104.00,7,0
03/30/2005,22:30,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,22:35,1103.75,1103.75,1103.75,1103.75,0,2
03/30/2005,22:36,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,22:40,1103.75,1103.75,1103.75,1103.75,0,2
03/30/2005,22:42,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,22:48,1104.00,1104.00,1104.00,1104.00,11,0
03/30/2005,22:49,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,22:50,1103.75,1103.75,1103.75,1103.75,0,1
03/30/2005,22:51,1104.00,1104.00,1104.00,1104.00,5,0
03/30/2005,22:52,1104.00,1104.00,1104.00,1104.00,3,0
03/30/2005,23:09,1104.00,1104.00,1104.00,1104.00,2,0
03/30/2005,23:11,1103.75,1103.75,1103.75,1103.75,0,10
03/30/2005,23:22,1103.75,1103.75,1103.75,1103.75,0,3
03/30/2005,23:23,1103.75,1103.75,1103.75,1103.75,0,3
03/30/2005,23:24,1104.00,1104.00,1104.00,1104.00,1,0
03/30/2005,23:25,1104.00,1104.00,1104.00,1104.00,82,0
03/30/2005,23:26,1104.00,1104.00,1104.00,1104.00,7,0
03/30/2005,23:27,1104.00,1104.00,1103.75,1103.75,1,4
03/30/2005,23:29,1104.00,1104.00,1104.00,1104.00,13,0
03/30/2005,23:31,1103.75,1103.75,1103.75,1103.75,0,21
03/30/2005,23:39,1104.25,1104.25,1104.25,1104.25,1,0
03/30/2005,23:44,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,23:45,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,23:46,1104.00,1104.00,1104.00,1104.00,0,2
03/30/2005,23:47,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,23:49,1104.00,1104.00,1104.00,1104.00,0,1
03/30/2005,23:52,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,23:53,1104.00,1104.00,1104.00,1104.00,0,3
03/30/2005,23:56,1104.00,1104.00,1104.00,1104.00,0,1
03/31/2005,00:01,1103.75,1103.75,1103.75,1103.75,0,34
03/31/2005,00:02,1103.75,1103.75,1103.75,1103.75,0,3
03/31/2005,00:03,1103.75,1103.75,1103.75,1103.75,0,2
03/31/2005,00:04,1103.75,1103.75,1103.75,1103.75,0,1
03/31/2005,00:05,1103.75,1103.75,1103.75,1103.75,0,12
03/31/2005,00:06,1103.75,1103.75,1103.75,1103.75,0,23
03/31/2005,00:08,1103.75,1103.75,1103.75,1103.75,0,28
03/31/2005,00:11,1103.75,1103.75,1103.75,1103.75,0,2
03/31/2005,00:12,1104.00,1104.00,1104.00,1104.00,2,0
03/31/2005,00:19,1103.75,1103.75,1103.75,1103.75,0,8
03/31/2005,00:20,1103.75,1103.75,1103.75,1103.75,0,6
03/31/2005,00:21,1103.75,1103.75,1103.75,1103.75,0,10
03/31/2005,00:22,1103.75,1103.75,1103.75,1103.75,0,12
03/31/2005,00:25,1103.75,1103.75,1103.75,1103.75,0,2
03/31/2005,00:26,1103.50,1103.50,1103.50,1103.50,0,29
03/31/2005,00:27,1103.50,1103.50,1103.50,1103.50,0,10
03/31/2005,00:28,1103.50,1103.50,1103.50,1103.50,0,10
03/31/2005,00:29,1103.75,1103.75,1103.75,1103.75,50,0
03/31/2005,00:30,1103.75,1103.75,1103.75,1103.75,1,0
03/31/2005,00:31,1103.75,1104.00,1103.75,1104.00,2,0
03/31/2005,00:34,1103.75,1103.75,1103.50,1103.50,0,19
03/31/2005,00:36,1103.75,1103.75,1103.75,1103.75,4,0
03/31/2005,00:37,1103.75,1103.75,1103.50,1103.50,1,1
03/31/2005,00:38,1103.75,1103.75,1103.75,1103.75,24,0
03/31/2005,00:39,1103.50,1103.50,1103.50,1103.50,0,1
03/31/2005,00:41,1103.75,1103.75,1103.75,1103.75,20,0
03/31/2005,00:42,1103.50,1103.50,1103.25,1103.25,0,216
03/31/2005,00:43,1103.25,1103.25,1103.25,1103.25,0,30
03/31/2005,00:44,1103.50,1103.50,1103.50,1103.50,1,0
03/31/2005,00:45,1103.50,1103.50,1103.50,1103.50,25,0
03/31/2005,00:46,1103.25,1103.50,1103.25,1103.50,17,1
03/31/2005,00:48,1103.25,1103.50,1103.25,1103.50,2,2
03/31/2005,00:49,1103.50,1103.50,1103.50,1103.50,1,0
03/31/2005,00:50,1103.50,1103.50,1103.50,1103.50,106,0
03/31/2005,00:52,1103.50,1103.50,1103.25,1103.50,26,1
03/31/2005,00:53,1103.50,1103.50,1103.50,1103.50,1,0
03/31/2005,00:54,1103.50,1103.50,1103.50,1103.50,10,0
03/31/2005,00:55,1103.75,1103.75,1103.50,1103.75,13,9
03/31/2005,00:56,1103.50,1103.50,1103.25,1103.25,0,2
03/31/2005,00:57,1103.50,1103.50,1103.50,1103.50,2,0
03/31/2005,01:00,1103.50,1103.50,1103.25,1103.50,8,42
03/31/2005,01:01,1103.25,1103.25,1103.25,1103.25,0,65
03/31/2005,01:02,1103.25,1103.25,1103.00,1103.00,21,141
03/31/2005,01:03,1103.25,1103.25,1103.00,1103.25,35,24
03/31/2005,01:04,1103.25,1103.25,1103.00,1103.00,10,6
03/31/2005,01:05,1103.00,1103.00,1103.00,1103.00,0,283
03/31/2005,01:06,1103.00,1103.25,1103.00,1103.25,3,10
03/31/2005,01:07,1103.25,1103.25,1103.25,1103.25,80,0
03/31/2005,01:08,1103.50,1103.50,1103.25,1103.25,4,40
03/31/2005,01:09,1103.25,1103.25,1103.25,1103.25,0,114
03/31/2005,01:10,1103.25,1103.25,1103.25,1103.25,0,31
03/31/2005,01:11,1103.25,1103.25,1103.00,1103.00,0,28
03/31/2005,01:12,1103.00,1103.25,1103.00,1103.25,20,5
03/31/2005,01:13,1103.25,1103.25,1103.25,1103.25,16,0
03/31/2005,01:15,1103.00,1103.00,1103.00,1103.00,0,4
03/31/2005,01:16,1103.00,1103.25,1103.00,1103.25,10,30
03/31/2005,01:17,1103.00,1103.00,1103.00,1103.00,0,43
03/31/2005,01:18,1103.00,1103.25,1103.00,1103.00,20,95
03/31/2005,01:19,1103.00,1103.00,1103.00,1103.00,0,44
03/31/2005,01:20,1103.00,1103.00,1102.75,1103.00,3,9
03/31/2005,01:21,1103.25,1103.25,1103.25,1103.25,15,0
03/31/2005,01:23,1103.25,1103.25,1103.25,1103.25,2,0
03/31/2005,01:25,1103.25,1103.25,1103.25,1103.25,5,0
03/31/2005,01:26,1103.00,1103.00,1102.75,1102.75,0,70
03/31/2005,01:27,1102.75,1103.00,1102.75,1103.00,35,7
03/31/2005,01:28,1103.00,1103.00,1103.00,1103.00,23,0
03/31/2005,01:29,1103.00,1103.25,1103.00,1103.25,39,0
03/31/2005,01:31,1103.25,1103.25,1103.00,1103.25,43,2
03/31/2005,01:32,1103.50,1103.50,1103.25,1103.25,50,9
03/31/2005,01:33,1103.25,1103.25,1103.00,1103.00,0,48
03/31/2005,01:34,1103.00,1103.00,1103.00,1103.00,0,68
03/31/2005,01:35,1103.00,1103.00,1103.00,1103.00,0,40
03/31/2005,01:36,1103.00,1103.00,1103.00,1103.00,0,14
03/31/2005,01:37,1103.00,1103.00,1102.75,1103.00,26,117
03/31/2005,01:38,1103.00,1103.00,1102.75,1102.75,21,16
03/31/2005,01:39,1103.00,1103.00,1102.75,1103.00,103,10
03/31/2005,01:40,1103.00,1103.00,1103.00,1103.00,1,0
03/31/2005,01:41,1103.25,1103.25,1103.00,1103.25,23,10
03/31/2005,01:42,1103.25,1103.25,1103.25,1103.25,142,0
03/31/2005,01:43,1103.25,1103.25,1103.00,1103.00,29,1
03/31/2005,01:44,1103.25,1103.25,1103.00,1103.00,1,10
03/31/2005,01:45,1103.00,1103.00,1103.00,1103.00,0,16
03/31/2005,01:46,1102.75,1103.00,1102.75,1103.00,2,4
03/31/2005,01:49,1103.00,1103.00,1103.00,1103.00,3,0
03/31/2005,01:50,1103.25,1103.25,1103.25,1103.25,47,0
03/31/2005,01:52,1103.25,1103.25,1103.25,1103.25,18,0
03/31/2005,01:53,1103.25,1103.25,1103.25,1103.25,47,0
03/31/2005,01:54,1103.25,1103.25,1103.25,1103.25,77,0
03/31/2005,01:55,1103.25,1103.25,1103.25,1103.25,8,0
03/31/2005,01:56,1103.25,1103.25,1103.25,1103.25,1,0
03/31/2005,01:57,1103.50,1103.50,1103.50,1103.50,46,0
03/31/2005,01:58,1103.50,1103.75,1103.50,1103.75,80,0
03/31/2005,01:59,1103.75,1103.75,1103.50,1103.75,31,1
03/31/2005,02:00,1103.50,1103.75,1103.50,1103.75,14,22
03/31/2005,02:01,1103.75,1103.75,1103.50,1103.50,6,32
03/31/2005,02:02,1103.50,1103.75,1103.50,1103.75,101,1
03/31/2005,02:03,1103.75,1103.75,1103.75,1103.75,6,0
03/31/2005,02:04,1103.75,1103.75,1103.75,1103.75,15,0
03/31/2005,02:05,1103.75,1103.75,1103.50,1103.75,9,20
03/31/2005,02:06,1103.75,1103.75,1103.75,1103.75,20,0
03/31/2005,02:07,1103.75,1103.75,1103.50,1103.50,2,4
03/31/2005,02:08,1103.75,1103.75,1103.75,1103.75,6,0
03/31/2005,02:10,1103.50,1103.50,1103.50,1103.50,0,59
03/31/2005,02:11,1103.50,1103.50,1103.50,1103.50,0,9
03/31/2005,02:12,1103.50,1103.50,1103.50,1103.50,0,13
03/31/2005,02:13,1103.50,1103.50,1103.50,1103.50,0,5
03/31/2005,02:15,1103.25,1103.25,1103.25,1103.25,0,106
03/31/2005,02:16,1103.25,1103.50,1103.00,1103.25,20,17
03/31/2005,02:17,1103.25,1103.25,1103.25,1103.25,0,16
03/31/2005,02:18,1103.25,1103.25,1103.25,1103.25,0,1
03/31/2005,02:19,1103.25,1103.25,1103.25,1103.25,0,31
03/31/2005,02:21,1103.00,1103.00,1103.00,1103.00,0,50
03/31/2005,02:22,1103.00,1103.00,1103.00,1103.00,0,5
03/31/2005,02:24,1103.00,1103.00,1102.75,1102.75,0,61
03/31/2005,02:25,1103.25,1103.25,1103.25,1103.25,5,0
03/31/2005,02:26,1103.00,1103.00,1103.00,1103.00,0,8
03/31/2005,02:27,1103.00,1103.00,1103.00,1103.00,0,8
03/31/2005,02:28,1103.00,1103.00,1103.00,1103.00,0,7
03/31/2005,02:29,1102.75,1103.00,1102.75,1103.00,1,1
03/31/2005,02:30,1102.75,1102.75,1102.75,1102.75,0,1
03/31/2005,02:31,1103.00,1103.00,1102.75,1102.75,5,12
03/31/2005,02:32,1102.75,1103.00,1102.50,1103.00,30,127
03/31/2005,02:33,1102.75,1102.75,1102.75,1102.75,0,11
03/31/2005,02:34,1102.75,1102.75,1102.50,1102.75,12,42
03/31/2005,02:35,1102.50,1102.50,1102.50,1102.50,0,1
03/31/2005,02:36,1102.75,1102.75,1102.75,1102.75,11,0
03/31/2005,02:37,1102.75,1102.75,1102.50,1102.75,55,2
03/31/2005,02:38,1102.75,1102.75,1102.75,1102.75,30,0
03/31/2005,02:39,1102.75,1102.75,1102.75,1102.75,29,0
03/31/2005,02:40,1102.75,1103.00,1102.50,1102.75,22,117
03/31/2005,02:41,1102.75,1102.75,1102.75,1102.75,0,19
03/31/2005,02:42,1103.00,1103.00,1103.00,1103.00,1,0
03/31/2005,02:43,1103.00,1103.00,1102.75,1102.75,8,12
03/31/2005,02:44,1102.75,1103.00,1102.75,1102.75,1,184
03/31/2005,02:45,1103.00,1103.00,1102.75,1102.75,2,10
03/31/2005,02:47,1103.00,1103.00,1103.00,1103.00,83,0
03/31/2005,02:48,1103.25,1103.25,1103.25,1103.25,2,0
03/31/2005,02:49,1103.00,1103.00,1103.00,1103.00,0,10
03/31/2005,02:50,1103.00,1103.00,1103.00,1103.00,0,7
03/31/2005,02:51,1103.00,1103.00,1103.00,1103.00,0,31
03/31/2005,02:52,1103.00,1103.00,1103.00,1103.00,0,2
03/31/2005,02:53,1103.00,1103.00,1103.00,1103.00,0,8
03/31/2005,02:54,1103.00,1103.00,1103.00,1103.00,0,43
03/31/2005,02:55,1103.00,1103.00,1103.00,1103.00,0,35
03/31/2005,02:56,1103.00,1103.00,1103.00,1103.00,0,24
03/31/2005,02:58,1103.00,1103.00,1103.00,1103.00,0,2
03/31/2005,03:00,1103.00,1103.00,1103.00,1103.00,0,7
03/31/2005,03:01,1103.25,1103.25,1103.25,1103.25,11,0
03/31/2005,03:02,1103.00,1103.00,1103.00,1103.00,0,30
03/31/2005,03:03,1103.00,1103.00,1103.00,1103.00,0,65
03/31/2005,03:05,1102.75,1102.75,1102.75,1102.75,0,6
03/31/2005,03:06,1103.00,1103.00,1103.00,1103.00,31,0
03/31/2005,03:08,1102.75,1103.00,1102.75,1103.00,13,6
03/31/2005,03:09,1103.00,1103.00,1102.75,1103.00,28,1
03/31/2005,03:10,1102.75,1103.00,1102.75,1103.00,1,1
03/31/2005,03:12,1103.00,1103.00,1103.00,1103.00,51,0
03/31/2005,03:13,1103.00,1103.00,1103.00,1103.00,31,0
03/31/2005,03:14,1103.00,1103.00,1103.00,1103.00,3,0
03/31/2005,03:15,1103.00,1103.00,1102.75,1102.75,40,1
03/31/2005,03:16,1102.75,1102.75,1102.75,1102.75,0,1
03/31/2005,03:17,1103.00,1103.00,1103.00,1103.00,1,0
03/31/2005,03:18,1102.75,1103.00,1102.75,1103.00,51,2
03/31/2005,03:19,1102.75,1102.75,1102.75,1102.75,0,10
03/31/2005,03:20,1102.75,1102.75,1102.75,1102.75,0,2
03/31/2005,03:24,1102.75,1102.75,1102.75,1102.75,0,5
03/31/2005,03:25,1102.75,1102.75,1102.75,1102.75,0,2
03/31/2005,03:27,1103.00,1103.00,1103.00,1103.00,34,0
03/31/2005,03:29,1103.00,1103.00,1103.00,1103.00,3,0
03/31/2005,03:30,1102.75,1103.00,1102.75,1103.00,150,60
03/31/2005,03:32,1103.00,1103.00,1103.00,1103.00,45,0
03/31/2005,03:33,1103.00,1103.00,1103.00,1103.00,29,0
03/31/2005,03:35,1103.00,1103.00,1103.00,1103.00,11,0
03/31/2005,03:36,1102.75,1103.00,1102.75,1103.00,1,3
03/31/2005,03:38,1103.00,1103.00,1103.00,1103.00,80,0
03/31/2005,03:39,1103.00,1103.00,1103.00,1103.00,31,0
03/31/2005,03:40,1103.00,1103.25,1103.00,1103.00,26,30
03/31/2005,03:41,1103.00,1103.00,1103.00,1103.00,0,2
03/31/2005,03:45,1102.75,1102.75,1102.75,1102.75,0,42
03/31/2005,03:46,1102.75,1102.75,1102.75,1102.75,0,32
03/31/2005,03:48,1102.75,1102.75,1102.75,1102.75,0,8
03/31/2005,03:49,1102.75,1102.75,1102.75,1102.75,0,5
03/31/2005,03:50,1102.75,1102.75,1102.75,1102.75,0,12
03/31/2005,03:51,1103.00,1103.00,1102.75,1102.75,1,1
03/31/2005,03:53,1103.00,1103.00,1103.00,1103.00,4,0
03/31/2005,03:54,1103.00,1103.00,1103.00,1103.00,14,0
03/31/2005,03:55,1103.00,1103.00,1103.00,1103.00,22,0
03/31/2005,03:56,1103.00,1103.00,1103.00,1103.00,16,0
03/31/2005,03:57,1103.00,1103.00,1103.00,1103.00,17,0
03/31/2005,03:58,1103.00,1103.00,1103.00,1103.00,41,0
03/31/2005,03:59,1103.00,1103.00,1103.00,1103.00,3,0
03/31/2005,04:00,1103.00,1103.00,1103.00,1103.00,103,0
03/31/2005,04:01,1103.00,1103.00,1103.00,1103.00,1,0
03/31/2005,04:02,1103.00,1103.00,1103.00,1103.00,1,0
03/31/2005,04:03,1103.00,1103.75,1103.00,1103.25,417,61
03/31/2005,04:04,1103.25,1103.50,1103.25,1103.25,27,5
03/31/2005,04:05,1103.25,1103.25,1103.25,1103.25,0,39
03/31/2005,04:06,1103.25,1103.25,1103.25,1103.25,0,42
03/31/2005,04:07,1103.25,1103.25,1103.25,1103.25,0,18
03/31/2005,04:08,1103.25,1103.25,1103.25,1103.25,0,14
03/31/2005,04:09,1103.25,1103.50,1103.25,1103.50,1,1
03/31/2005,04:10,1103.25,1103.25,1103.25,1103.25,0,24
03/31/2005,04:11,1103.25,1103.25,1103.25,1103.25,0,38
03/31/2005,04:12,1103.50,1103.50,1103.25,1103.25,1,2
03/31/2005,04:13,1103.25,1103.25,1103.25,1103.25,0,20
03/31/2005,04:14,1103.25,1103.25,1103.25,1103.25,0,2
03/31/2005,04:15,1103.00,1103.00,1103.00,1103.00,0,4
03/31/2005,04:16,1103.25,1103.25,1103.00,1103.00,27,2
03/31/2005,04:17,1103.25,1103.25,1103.25,1103.25,40,0
03/31/2005,04:19,1103.25,1103.25,1103.00,1103.00,2,58
03/31/2005,04:20,1103.00,1103.00,1103.00,1103.00,0,27
03/31/2005,04:21,1103.00,1103.00,1102.75,1103.00,1,18
03/31/2005,04:22,1103.00,1103.00,1103.00,1103.00,17,0
03/31/2005,04:24,1103.00,1103.00,1103.00,1103.00,52,0
03/31/2005,04:27,1103.25,1103.25,1103.00,1103.00,8,11
03/31/2005,04:28,1103.00,1103.00,1103.00,1103.00,0,5
03/31/2005,04:29,1103.00,1103.00,1103.00,1103.00,0,31
03/31/2005,04:31,1103.00,1103.00,1103.00,1103.00,0,5
03/31/2005,04:33,1103.00,1103.00,1103.00,1103.00,0,4
03/31/2005,04:36,1102.75,1103.00,1102.75,1103.00,46,2
03/31/2005,04:37,1103.00,1103.00,1103.00,1103.00,6,0
03/31/2005,04:38,1103.00,1103.00,1103.00,1103.00,1,0
03/31/2005,04:39,1103.00,1103.00,1103.00,1103.00,10,0
03/31/2005,04:40,1103.00,1103.00,1103.00,1103.00,12,0
03/31/2005,04:41,1103.00,1103.00,1103.00,1103.00,9,0
03/31/2005,04:42,1103.00,1103.00,1103.00,1103.00,10,0
03/31/2005,04:44,1103.00,1103.00,1103.00,1103.00,4,0
03/31/2005,04:46,1103.00,1103.00,1103.00,1103.00,1,0
03/31/2005,04:47,1103.00,1103.00,1103.00,1103.00,101,0
03/31/2005,04:48,1103.00,1103.00,1103.00,1103.00,4,0
03/31/2005,04:49,1103.00,1103.00,1103.00,1103.00,2,0
03/31/2005,04:51,1103.00,1103.00,1103.00,1103.00,10,0
03/31/2005,04:53,1102.75,1102.75,1102.75,1102.75,0,20
03/31/2005,04:55,1102.75,1102.75,1102.75,1102.75,0,1
03/31/2005,04:56,1102.75,1103.00,1102.75,1103.00,155,2
03/31/2005,05:00,1103.00,1103.00,1103.00,1103.00,24,0
03/31/2005,05:01,1103.00,1103.00,1103.00,1103.00,16,0
03/31/2005,05:02,1103.00,1103.00,1103.00,1103.00,29,0
03/31/2005,05:03,1103.25,1103.25,1103.25,1103.25,1,0
03/31/2005,05:04,1103.25,1103.25,1103.25,1103.25,1,0
03/31/2005,05:06,1103.25,1103.25,1103.00,1103.00,1,1
03/31/2005,05:07,1103.00,1103.00,1102.75,1102.75,0,241
03/31/2005,05:08,1102.75,1103.00,1102.75,1103.00,3,22
03/31/2005,05:09,1103.00,1103.00,1103.00,1103.00,49,0
03/31/2005,05:10,1103.00,1103.25,1103.00,1103.25,66,0
03/31/2005,05:12,1103.00,1103.00,1102.75,1102.75,0,11
03/31/2005,05:13,1103.00,1103.00,1103.00,1103.00,7,0
03/31/2005,05:14,1103.00,1103.00,1103.00,1103.00,30,0
03/31/2005,05:16,1103.25,1103.25,1103.25,1103.25,1,0
03/31/2005,05:17,1103.00,1103.00,1103.00,1103.00,0,6
03/31/2005,05:21,1103.00,1103.00,1103.00,1103.00,0,17
03/31/2005,05:22,1103.00,1103.00,1103.00,1103.00,0,83
03/31/2005,05:23,1103.00,1103.00,1103.00,1103.00,0,32
03/31/2005,05:24,1103.00,1103.00,1103.00,1103.00,0,4
03/31/2005,05:25,1102.75,1103.00,1102.75,1103.00,6,106
03/31/2005,05:27,1103.00,1103.00,1102.75,1102.75,2,5
03/31/2005,05:28,1102.75,1102.75,1102.75,1102.75,0,20
03/31/2005,05:29,1102.75,1102.75,1102.75,1102.75,0,1
03/31/2005,05:30,1103.00,1103.00,1103.00,1103.00,55,0
03/31/2005,05:31,1103.00,1103.00,1103.00,1103.00,73,0
03/31/2005,05:33,1103.25,1103.25,1103.25,1103.25,30,0
03/31/2005,05:34,1103.00,1103.00,1103.00,1103.00,0,65
03/31/2005,05:35,1102.75,1102.75,1102.75,1102.75,0,1
03/31/2005,05:36,1103.00,1103.00,1103.00,1103.00,5,0
03/31/2005,05:37,1102.75,1102.75,1102.75,1102.75,0,1
03/31/2005,05:39,1103.00,1103.00,1103.00,1103.00,11,0
03/31/2005,05:40,1103.00,1103.00,1103.00,1103.00,63,0
03/31/2005,05:41,1103.25,1103.25,1103.25,1103.25,19,0
03/31/2005,05:42,1103.25,1103.25,1103.00,1103.00,10,2
03/31/2005,05:43,1103.00,1103.00,1103.00,1103.00,0,1
03/31/2005,05:49,1103.25,1103.25,1103.25,1103.25,20,0
03/31/2005,05:51,1103.25,1103.25,1103.25,1103.25,10,0
03/31/2005,05:52,1103.25,1103.25,1103.25,1103.25,91,0
03/31/2005,05:54,1103.50,1103.50,1103.25,1103.25,19,52
03/31/2005,05:55,1103.25,1103.25,1103.00,1103.00,0,20
03/31/2005,05:56,1103.00,1103.00,1103.00,1103.00,0,2
03/31/2005,05:57,1103.00,1103.25,1103.00,1103.25,108,17
03/31/2005,05:58,1103.50,1103.50,1103.50,1103.50,6,0
03/31/2005,05:59,1103.50,1103.50,1103.25,1103.50,6,1
03/31/2005,06:00,1103.25,1103.25,1103.25,1103.25,0,20
03/31/2005,06:01,1103.25,1103.50,1103.25,1103.50,1,8
03/31/2005,06:02,1103.25,1103.50,1103.25,1103.25,2,38
03/31/2005,06:03,1103.25,1103.50,1103.25,1103.25,33,21
03/31/2005,06:04,1103.25,1103.50,1103.25,1103.50,159,17
03/31/2005,06:05,1103.50,1103.75,1103.50,1103.75,55,0
03/31/2005,06:06,1103.75,1103.75,1103.75,1103.75,9,0
03/31/2005,06:07,1103.75,1103.75,1103.50,1103.50,103,15
03/31/2005,06:08,1103.50,1103.75,1103.50,1103.75,3,107
03/31/2005,06:09,1103.50,1103.75,1103.50,1103.50,31,18
03/31/2005,06:10,1103.50,1103.50,1103.25,1103.25,0,23
03/31/2005,06:11,1103.50,1103.50,1103.50,1103.50,117,0
03/31/2005,06:12,1103.50,1103.75,1103.50,1103.50,3,2
03/31/2005,06:13,1103.50,1103.75,1103.50,1103.50,96,11
03/31/2005,06:14,1103.75,1104.00,1103.75,1104.00,176,3
03/31/2005,06:15,1104.00,1104.00,1104.00,1104.00,65,0
03/31/2005,06:16,1104.00,1104.25,1103.75,1104.25,47,210
03/31/2005,06:17,1104.00,1104.00,1104.00,1104.00,0,40
03/31/2005,06:18,1104.00,1104.00,1104.00,1104.00,0,5
03/31/2005,06:19,1103.75,1103.75,1103.75,1103.75,0,30
03/31/2005,06:20,1104.00,1104.00,1104.00,1104.00,32,0
03/31/2005,06:21,1104.00,1104.00,1104.00,1104.00,5,0
03/31/2005,06:22,1103.75,1103.75,1103.50,1103.75,22,218
03/31/2005,06:23,1103.75,1104.00,1103.75,1104.00,35,0
03/31/2005,06:25,1104.00,1104.00,1103.75,1103.75,46,27
03/31/2005,06:26,1104.00,1104.00,1104.00,1104.00,14,0
03/31/2005,06:27,1104.00,1104.25,1104.00,1104.25,12,0
03/31/2005,06:28,1104.25,1104.25,1104.00,1104.25,6,9
03/31/2005,06:29,1104.25,1104.25,1104.00,1104.00,2,25
03/31/2005,06:30,1104.00,1104.00,1104.00,1104.00,0,113
03/31/2005,06:31,1103.75,1103.75,1103.50,1103.75,5,64
03/31/2005,06:32,1103.50,1103.50,1103.00,1103.00,31,364
03/31/2005,06:33,1103.25,1104.00,1103.25,1103.75,314,7
03/31/2005,06:34,1103.75,1104.00,1103.75,1103.75,106,4
03/31/2005,06:35,1104.00,1104.00,1103.75,1103.75,3,1
03/31/2005,06:36,1104.00,1104.25,1104.00,1104.00,118,24
03/31/2005,06:37,1104.25,1104.50,1104.25,1104.25,459,3
03/31/2005,06:38,1104.25,1104.50,1104.25,1104.25,1,15
03/31/2005,06:39,1104.25,1104.50,1104.00,1104.00,2,101
03/31/2005,06:40,1104.25,1104.25,1104.25,1104.25,172,0
03/31/2005,06:41,1104.25,1104.50,1104.00,1104.00,5,4
03/31/2005,06:42,1104.25,1104.25,1104.25,1104.25,14,0
03/31/2005,06:43,1104.50,1104.75,1104.25,1104.75,644,1
03/31/2005,06:44,1104.75,1105.00,1104.75,1105.00,240,6
03/31/2005,06:45,1105.00,1105.00,1105.00,1105.00,35,0
03/31/2005,06:46,1104.75,1105.50,1104.75,1105.25,533,28
03/31/2005,06:47,1105.25,1105.75,1105.25,1105.25,272,174
03/31/2005,06:48,1105.50,1105.75,1105.50,1105.50,218,77
03/31/2005,06:49,1105.50,1105.50,1105.25,1105.50,3,27
03/31/2005,06:50,1105.25,1105.50,1105.25,1105.25,6,53
03/31/2005,06:51,1105.25,1105.50,1105.25,1105.25,1,7
03/31/2005,06:52,1105.25,1105.25,1105.00,1105.25,1,126
03/31/2005,06:53,1105.25,1105.25,1105.00,1105.00,303,1
03/31/2005,06:54,1105.25,1105.25,1105.00,1105.25,107,1
03/31/2005,06:55,1105.25,1105.25,1104.75,1105.25,18,345
03/31/2005,06:56,1105.00,1105.25,1105.00,1105.25,12,3
03/31/2005,06:57,1105.25,1105.25,1105.00,1105.25,3,3
03/31/2005,06:58,1105.25,1105.25,1105.25,1105.25,89,0
03/31/2005,06:59,1105.25,1105.25,1105.00,1105.25,65,1
03/31/2005,07:00,1105.25,1105.50,1105.25,1105.25,129,28
03/31/2005,07:01,1105.25,1105.75,1105.25,1105.50,374,33
03/31/2005,07:02,1105.75,1105.75,1105.25,1105.25,7,71
03/31/2005,07:03,1105.50,1105.50,1105.50,1105.50,285,0
03/31/2005,07:04,1105.50,1105.50,1105.00,1105.00,9,445
03/31/2005,07:05,1105.00,1105.00,1104.75,1104.75,42,424
03/31/2005,07:06,1104.75,1104.75,1104.75,1104.75,0,4
03/31/2005,07:07,1105.00,1105.00,1105.00,1105.00,3,0
03/31/2005,07:08,1104.75,1104.75,1104.75,1104.75,0,197
03/31/2005,07:09,1104.50,1104.75,1104.50,1104.50,17,12
03/31/2005,07:10,1104.75,1105.00,1104.50,1105.00,436,1
03/31/2005,07:12,1105.00,1105.00,1105.00,1105.00,2,0
03/31/2005,07:13,1105.00,1105.00,1104.75,1104.75,3,20
03/31/2005,07:14,1104.75,1105.00,1104.75,1105.00,1,5
03/31/2005,07:15,1105.00,1105.00,1104.50,1104.75,17,172
03/31/2005,07:16,1104.75,1104.75,1104.50,1104.75,23,1
03/31/2005,07:17,1104.75,1104.75,1104.75,1104.75,12,0
03/31/2005,07:18,1104.50,1104.75,1104.50,1104.75,6,161
03/31/2005,07:19,1104.50,1104.50,1104.50,1104.50,0,4
03/31/2005,07:20,1104.50,1104.50,1104.25,1104.25,114,738
03/31/2005,07:21,1104.25,1104.50,1103.50,1103.75,216,1114
03/31/2005,07:22,1103.75,1104.00,1103.50,1103.50,81,258
03/31/2005,07:23,1103.50,1103.75,1103.25,1103.50,200,184
03/31/2005,07:24,1103.50,1103.75,1103.50,1103.75,107,2
03/31/2005,07:25,1103.75,1104.00,1103.75,1104.00,144,5
03/31/2005,07:26,1104.00,1104.00,1103.75,1103.75,13,5
03/31/2005,07:27,1104.00,1104.00,1103.75,1103.75,10,100
03/31/2005,07:28,1103.75,1104.00,1103.75,1104.00,105,147
03/31/2005,07:29,1104.00,1104.00,1103.75,1103.75,29,312
03/31/2005,07:30,1103.75,1104.00,1103.75,1103.75,4,140
03/31/2005,07:31,1103.75,1105.75,1103.50,1104.75,2832,1267
03/31/2005,07:32,1105.00,1105.50,1104.75,1105.00,700,691
03/31/2005,07:33,1105.00,1106.25,1105.00,1105.75,1582,852
03/31/2005,07:34,1105.75,1106.25,1105.75,1106.00,390,160
03/31/2005,07:35,1106.00,1106.25,1105.75,1106.00,342,404
03/31/2005,07:36,1106.00,1106.25,1105.75,1106.25,1073,326
03/31/2005,07:37,1106.25,1106.75,1106.00,1106.25,944,626
03/31/2005,07:38,1106.50,1106.50,1106.00,1106.00,976,329
03/31/2005,07:39,1106.25,1106.25,1106.00,1106.00,76,166
03/31/2005,07:40,1106.00,1106.00,1105.50,1105.75,49,659
03/31/2005,07:41,1105.50,1105.75,1105.00,1105.00,55,623
03/31/2005,07:42,1105.00,1105.00,1104.25,1105.00,226,1051
03/31/2005,07:43,1104.75,1105.00,1104.50,1104.75,355,310
03/31/2005,07:44,1104.75,1105.00,1104.50,1104.75,317,581
03/31/2005,07:45,1104.75,1104.75,1104.50,1104.75,131,2
03/31/2005,07:46,1104.75,1104.75,1104.25,1104.50,81,47
03/31/2005,07:47,1104.50,1104.75,1104.25,1104.50,299,68
03/31/2005,07:48,1104.50,1104.75,1104.25,1104.25,81,285
03/31/2005,07:49,1104.25,1104.50,1104.25,1104.25,2,22
03/31/2005,07:50,1104.25,1104.50,1104.00,1104.25,130,237
03/31/2005,07:51,1104.25,1104.25,1104.00,1104.00,25,128
03/31/2005,07:52,1104.00,1104.25,1104.00,1104.25,6,116
03/31/2005,07:53,1104.00,1104.25,1104.00,1104.25,19,25
03/31/2005,07:54,1104.25,1104.25,1103.50,1104.00,38,806
03/31/2005,07:55,1104.00,1104.00,1103.75,1103.75,3,174
03/31/2005,07:56,1103.75,1104.25,1103.50,1104.00,474,265
03/31/2005,07:57,1104.00,1104.25,1104.00,1104.25,106,149
03/31/2005,07:58,1104.25,1104.25,1104.00,1104.25,139,41
03/31/2005,07:59,1104.00,1104.25,1103.75,1104.00,33,171
03/31/2005,08:00,1104.25,1104.25,1103.75,1104.00,131,132
03/31/2005,08:01,1104.00,1104.00,1103.50,1103.50,121,652
03/31/2005,08:02,1103.75,1104.00,1103.75,1103.75,153,9
03/31/2005,08:03,1103.75,1103.75,1103.50,1103.75,40,235
03/31/2005,08:04,1103.50,1104.25,1103.50,1104.00,378,9
03/31/2005,08:05,1104.25,1104.50,1104.25,1104.25,293,348
03/31/2005,08:06,1104.00,1104.00,1103.75,1104.00,119,198
03/31/2005,08:07,1104.00,1104.25,1104.00,1104.00,13,15
03/31/2005,08:08,1104.00,1104.25,1104.00,1104.25,100,67
03/31/2005,08:09,1104.00,1104.25,1104.00,1104.25,99,19
03/31/2005,08:10,1104.25,1104.50,1103.75,1103.75,48,98
03/31/2005,08:11,1104.00,1104.00,1103.75,1103.75,8,21
03/31/2005,08:12,1104.00,1104.25,1103.75,1103.75,250,557
03/31/2005,08:13,1103.75,1104.00,1103.75,1104.00,1,2
03/31/2005,08:14,1103.75,1104.00,1103.75,1104.00,13,11
03/31/2005,08:15,1104.00,1104.00,1104.00,1104.00,51,0
03/31/2005,08:16,1103.75,1104.00,1103.75,1103.75,36,6
03/31/2005,08:17,1103.75,1104.00,1103.75,1104.00,5,4
03/31/2005,08:18,1104.00,1104.25,1103.75,1104.00,85,78
03/31/2005,08:19,1104.00,1104.25,1104.00,1104.00,1,34
03/31/2005,08:20,1104.00,1104.00,1103.75,1104.00,177,135
03/31/2005,08:21,1104.00,1104.00,1103.75,1104.00,164,5
03/31/2005,08:22,1104.00,1104.00,1104.00,1104.00,222,0
03/31/2005,08:23,1104.00,1104.00,1103.75,1103.75,118,1
03/31/2005,08:24,1103.75,1104.00,1103.75,1104.00,45,3
03/31/2005,08:25,1104.00,1104.00,1103.75,1103.75,116,10
03/31/2005,08:26,1104.00,1104.00,1103.75,1103.75,14,3
03/31/2005,08:27,1103.75,1104.00,1103.75,1104.00,115,12
03/31/2005,08:28,1104.00,1104.25,1104.00,1104.00,158,4
03/31/2005,08:29,1104.00,1104.25,1103.75,1104.25,342,608
03/31/2005,08:30,1104.25,1104.25,1103.75,1104.00,206,979
03/31/2005,08:31,1103.75,1104.25,1103.00,1103.25,3231,2667
03/31/2005,08:32,1103.25,1103.50,1103.00,1103.25,754,1039
03/31/2005,08:33,1103.50,1103.75,1102.75,1103.00,1761,3152
03/31/2005,08:34,1103.25,1103.50,1102.75,1103.50,2749,1527
03/31/2005,08:35,1103.50,1103.50,1103.00,1103.00,679,1058
03/31/2005,08:36,1103.00,1103.25,1102.75,1103.00,295,1596
03/31/2005,08:37,1103.00,1103.25,1102.75,1103.00,916,1383
03/31/2005,08:38,1103.00,1103.25,1102.25,1102.50,1042,4537
03/31/2005,08:39,1102.50,1103.25,1102.25,1103.00,3253,1349
03/31/2005,08:40,1103.00,1103.25,1103.00,1103.00,193,1195
03/31/2005,08:41,1103.00,1103.50,1103.00,1103.25,1950,1490
03/31/2005,08:42,1103.25,1104.00,1103.00,1103.75,2056,699
03/31/2005,08:43,1104.00,1105.25,1103.75,1105.00,5693,1983
03/31/2005,08:44,1104.75,1105.50,1104.75,1105.25,2913,1807
03/31/2005,08:45,1105.25,1105.75,1105.00,1105.50,1608,2132
03/31/2005,08:46,1105.75,1106.25,1105.25,1106.00,2792,2471
03/31/2005,08:47,1106.25,1106.25,1105.75,1105.75,1220,1466
03/31/2005,08:48,1105.75,1106.50,1105.75,1106.00,3182,1063
03/31/2005,08:49,1106.25,1106.50,1105.75,1105.75,880,2118
03/31/2005,08:50,1106.00,1106.25,1105.75,1106.00,747,429
03/31/2005,08:51,1106.00,1106.25,1105.25,1105.25,410,2628
03/31/2005,08:52,1105.25,1105.75,1105.25,1105.25,601,1203
03/31/2005,08:53,1105.25,1105.50,1105.00,1105.50,882,504
03/31/2005,08:54,1105.50,1105.75,1105.00,1105.25,954,1654
03/31/2005,08:55,1105.00,1105.25,1105.00,1105.25,460,632
03/31/2005,08:56,1105.00,1105.25,1104.75,1104.75,741,603
03/31/2005,08:57,1104.75,1105.00,1104.75,1105.00,585,122
03/31/2005,08:58,1104.75,1105.25,1104.50,1105.25,1340,2162
03/31/2005,08:59,1105.25,1106.00,1104.75,1105.50,3083,2471
03/31/2005,09:00,1105.50,1106.25,1105.25,1105.75,2733,1899
03/31/2005,09:01,1105.50,1105.75,1104.50,1104.75,843,2468
03/31/2005,09:02,1104.75,1104.75,1104.25,1104.50,1038,1512
03/31/2005,09:03,1104.50,1104.75,1104.25,1104.25,498,462
03/31/2005,09:04,1104.25,1104.50,1103.75,1104.25,1551,1837
03/31/2005,09:05,1104.50,1104.50,1103.50,1103.75,1098,2295
03/31/2005,09:06,1103.75,1104.00,1103.25,1103.50,1101,1623
03/31/2005,09:07,1103.25,1103.75,1103.25,1103.50,2389,1370
03/31/2005,09:08,1103.25,1103.75,1103.25,1103.50,895,529
03/31/2005,09:09,1103.25,1103.75,1103.25,1103.25,839,1567
03/31/2005,09:10,1103.25,1103.50,1103.00,1103.25,409,1375
03/31/2005,09:11,1103.25,1103.25,1102.75,1103.00,800,1957
03/31/2005,09:12,1103.00,1103.00,1102.75,1102.75,201,2372
03/31/2005,09:13,1102.75,1102.75,1102.25,1102.75,3038,2436
03/31/2005,09:14,1102.75,1102.75,1102.50,1102.75,1713,194
03/31/2005,09:15,1102.75,1103.00,1102.25,1102.50,1300,1907
03/31/2005,09:16,1102.25,1102.50,1101.75,1102.00,806,3602
03/31/2005,09:17,1102.00,1102.75,1102.00,1102.50,2920,1038
03/31/2005,09:18,1102.75,1102.75,1102.50,1102.50,133,436
03/31/2005,09:19,1102.50,1103.00,1102.50,1102.75,821,1250
03/31/2005,09:20,1103.00,1103.50,1102.75,1103.00,2896,1122
03/31/2005,09:21,1102.75,1103.25,1102.50,1102.75,549,1096
03/31/2005,09:22,1102.75,1103.00,1102.25,1102.50,880,1240
03/31/2005,09:23,1102.50,1102.75,1102.25,1102.50,506,288
03/31/2005,09:24,1102.50,1103.50,1102.50,1103.50,1504,204
03/31/2005,09:25,1103.50,1104.00,1103.25,1103.50,1735,2610
03/31/2005,09:26,1103.50,1103.50,1103.00,1103.25,520,546
03/31/2005,09:27,1103.25,1104.00,1103.25,1103.75,997,526
03/31/2005,09:28,1103.75,1104.00,1103.50,1103.50,1232,382
03/31/2005,09:29,1103.50,1103.75,1103.00,1103.00,434,1869
03/31/2005,09:30,1103.00,1103.50,1103.00,1103.25,944,184
03/31/2005,09:31,1103.25,1104.00,1103.25,1104.00,2312,699
03/31/2005,09:32,1104.25,1104.25,1103.50,1104.00,1525,1840
03/31/2005,09:33,1104.00,1104.25,1103.75,1103.75,311,1228
03/31/2005,09:34,1103.75,1104.25,1103.50,1104.25,1933,543
03/31/2005,09:35,1104.00,1104.25,1103.75,1103.75,888,1030
03/31/2005,09:36,1103.75,1104.00,1103.25,1103.25,39,2418
03/31/2005,09:37,1103.25,1103.50,1102.75,1102.75,264,1376
03/31/2005,09:38,1102.75,1103.50,1102.75,1103.00,970,381
03/31/2005,09:39,1103.25,1103.25,1103.00,1103.00,383,504
03/31/2005,09:40,1102.75,1103.25,1102.75,1103.00,509,146
03/31/2005,09:41,1102.75,1103.00,1102.50,1102.50,290,1154
03/31/2005,09:42,1102.75,1103.25,1102.75,1103.00,1374,154
03/31/2005,09:43,1103.25,1103.50,1103.00,1103.00,744,205
03/31/2005,09:44,1103.00,1103.50,1103.00,1103.25,620,469
03/31/2005,09:45,1103.25,1103.50,1103.00,1103.25,610,119
03/31/2005,09:46,1103.25,1104.50,1103.25,1104.50,4493,1289
03/31/2005,09:47,1104.50,1104.50,1104.00,1104.00,1845,1262
03/31/2005,09:48,1104.00,1104.25,1103.50,1103.50,160,2607
03/31/2005,09:49,1103.75,1104.00,1103.50,1103.50,790,1420
03/31/2005,09:50,1103.50,1103.75,1103.50,1103.75,111,9
03/31/2005,09:51,1103.75,1104.00,1103.50,1104.00,612,13
03/31/2005,09:52,1104.00,1104.25,1103.75,1104.25,359,81
03/31/2005,09:53,1104.25,1104.50,1103.50,1104.50,1191,1084
03/31/2005,09:54,1104.50,1104.50,1103.25,1103.50,241,728
03/31/2005,09:55,1103.50,1103.50,1102.75,1103.00,851,1014
03/31/2005,09:56,1103.00,1103.00,1102.25,1102.75,2207,3293
03/31/2005,09:57,1102.75,1102.75,1102.25,1102.75,343,496
03/31/2005,09:58,1102.75,1102.75,1102.00,1102.00,421,2114
03/31/2005,09:59,1102.00,1102.25,1102.00,1102.25,736,546
03/31/2005,10:00,1102.00,1103.25,1102.00,1103.00,2248,612
03/31/2005,10:01,1103.00,1103.25,1102.75,1103.00,765,1098
03/31/2005,10:02,1103.00,1103.25,1102.75,1103.00,2104,1271
03/31/2005,10:03,1103.25,1103.25,1102.75,1102.75,16,818
03/31/2005,10:04,1102.75,1103.50,1102.75,1103.50,885,442
03/31/2005,10:05,1103.25,1103.50,1102.75,1103.25,1074,896
03/31/2005,10:06,1103.25,1104.25,1103.25,1103.75,3798,2442
03/31/2005,10:07,1103.75,1104.00,1103.50,1104.00,142,473
03/31/2005,10:08,1103.75,1104.25,1103.75,1104.25,355,376
03/31/2005,10:09,1104.00,1104.75,1104.00,1104.25,6240,1068
03/31/2005,10:10,1104.25,1104.50,1103.50,1103.75,283,1805
03/31/2005,10:11,1103.75,1104.00,1103.50,1103.75,489,456
03/31/2005,10:12,1103.75,1104.25,1103.75,1104.25,475,67
03/31/2005,10:13,1104.25,1104.25,1103.75,1103.75,129,403
03/31/2005,10:14,1103.75,1104.00,1103.50,1103.75,132,426
03/31/2005,10:15,1103.50,1104.00,1103.50,1103.75,229,222
03/31/2005,10:16,1103.75,1105.00,1103.50,1105.00,3726,1229
03/31/2005,10:17,1105.00,1105.25,1104.50,1104.50,912,1031
03/31/2005,10:18,1104.50,1104.75,1104.00,1104.50,977,725
03/31/2005,10:19,1104.75,1105.00,1104.50,1104.50,573,356
03/31/2005,10:20,1104.75,1104.75,1104.25,1104.75,800,305
03/31/2005,10:21,1104.75,1105.00,1104.50,1105.00,592,331
03/31/2005,10:22,1105.00,1105.00,1104.50,1104.50,22,580
03/31/2005,10:23,1104.75,1105.75,1104.75,1105.50,3537,1223
03/31/2005,10:24,1105.25,1105.50,1104.50,1105.00,229,1289
03/31/2005,10:25,1104.75,1105.00,1104.25,1104.25,11,1630
03/31/2005,10:26,1104.25,1104.50,1104.25,1104.25,278,160
03/31/2005,10:27,1104.25,1104.25,1104.00,1104.25,20,863
03/31/2005,10:28,1104.25,1104.25,1104.00,1104.25,189,118
03/31/2005,10:29,1104.00,1104.50,1104.00,1104.25,596,28
03/31/2005,10:30,1104.25,1104.50,1104.25,1104.25,34,403
03/31/2005,10:31,1104.25,1104.50,1104.25,1104.50,13,349
03/31/2005,10:32,1104.50,1104.75,1104.25,1104.50,1104,111
03/31/2005,10:33,1104.50,1104.50,1104.25,1104.50,34,14
03/31/2005,10:34,1104.25,1105.00,1104.25,1105.00,929,45
03/31/2005,10:35,1104.75,1105.00,1104.75,1105.00,47,306
03/31/2005,10:36,1105.00,1105.00,1104.75,1104.75,46,448
03/31/2005,10:37,1105.00,1105.25,1104.75,1105.00,1605,218
03/31/2005,10:38,1105.00,1105.25,1104.75,1104.75,343,304
03/31/2005,10:39,1105.00,1105.00,1103.75,1104.25,1047,2112
03/31/2005,10:40,1104.25,1104.50,1104.00,1104.50,1311,22
03/31/2005,10:41,1104.50,1104.75,1104.50,1104.50,374,826
03/31/2005,10:42,1104.50,1104.75,1104.25,1104.25,16,1088
03/31/2005,10:43,1104.25,1104.25,1103.00,1103.00,633,4109
03/31/2005,10:44,1103.00,1103.50,1103.00,1103.50,667,93
03/31/2005,10:45,1103.25,1103.50,1103.25,1103.25,90,153
03/31/2005,10:46,1103.25,1103.50,1102.75,1103.00,600,1576
03/31/2005,10:47,1103.25,1103.50,1102.75,1102.75,409,1152
03/31/2005,10:48,1103.00,1103.25,1102.75,1103.25,528,865
03/31/2005,10:49,1103.00,1103.25,1102.75,1102.75,572,654
03/31/2005,10:50,1103.00,1103.25,1102.75,1103.00,525,668
03/31/2005,10:51,1102.75,1103.50,1102.50,1103.00,1019,1407
03/31/2005,10:52,1103.00,1103.25,1102.75,1103.00,651,761
03/31/2005,10:53,1103.25,1103.25,1102.50,1103.00,352,884
03/31/2005,10:54,1102.75,1103.25,1102.75,1103.00,1003,302
03/31/2005,10:55,1103.00,1103.25,1102.50,1102.75,569,1082
03/31/2005,10:56,1102.75,1103.50,1102.75,1103.25,660,394
03/31/2005,10:57,1103.25,1103.75,1103.25,1103.25,745,510
03/31/2005,10:58,1103.25,1103.75,1103.25,1103.75,661,110
03/31/2005,10:59,1103.75,1104.25,1103.50,1104.00,1107,153
03/31/2005,11:00,1104.00,1104.25,1103.75,1104.00,119,545
03/31/2005,11:01,1104.00,1104.25,1103.75,1103.75,58,426
03/31/2005,11:02,1103.75,1104.00,1103.50,1103.75,632,1188
03/31/2005,11:03,1104.00,1104.00,1103.50,1103.75,79,493
03/31/2005,11:04,1103.75,1104.00,1103.75,1103.75,66,497
03/31/2005,11:05,1103.75,1104.00,1103.75,1103.75,519,198
03/31/2005,11:06,1103.75,1104.00,1103.50,1103.75,100,435
03/31/2005,11:07,1103.50,1104.00,1103.50,1104.00,326,360
03/31/2005,11:08,1103.75,1104.00,1103.75,1104.00,23,68
03/31/2005,11:09,1104.00,1104.00,1103.50,1103.75,258,734
03/31/2005,11:10,1103.50,1103.75,1103.50,1103.50,3,54
03/31/2005,11:11,1103.50,1103.75,1103.25,1103.50,66,619
03/31/2005,11:12,1103.50,1103.75,1103.25,1103.25,211,442
03/31/2005,11:13,1103.50,1103.50,1103.00,1103.25,79,512
03/31/2005,11:14,1103.25,1103.25,1103.00,1103.25,258,6
03/31/2005,11:15,1103.25,1103.25,1102.25,1102.25,100,4510
03/31/2005,11:16,1102.25,1102.50,1101.75,1102.00,901,3306
03/31/2005,11:17,1102.00,1102.00,1101.00,1101.50,1242,4014
03/31/2005,11:18,1101.50,1101.50,1101.00,1101.25,702,3261
03/31/2005,11:19,1101.00,1101.50,1101.00,1101.00,277,1848
03/31/2005,11:20,1101.25,1101.50,1100.75,1101.00,432,1716
03/31/2005,11:21,1101.00,1102.00,1101.00,1101.50,1858,664
03/31/2005,11:22,1101.50,1101.75,1101.50,1101.50,291,168
03/31/2005,11:23,1101.75,1102.25,1101.75,1102.25,1623,138
03/31/2005,11:24,1102.00,1102.25,1101.50,1101.75,193,1232
03/31/2005,11:25,1102.00,1102.00,1101.50,1101.75,395,420
03/31/2005,11:26,1101.75,1102.00,1101.50,1102.00,1193,184
03/31/2005,11:27,1102.00,1102.00,1101.75,1101.75,38,121
03/31/2005,11:28,1102.00,1102.00,1101.75,1101.75,33,179
03/31/2005,11:29,1101.75,1102.25,1101.75,1102.25,523,387
03/31/2005,11:30,1102.00,1102.25,1102.00,1102.25,752,40
03/31/2005,11:31,1102.25,1102.50,1101.75,1102.25,1049,848
03/31/2005,11:32,1102.25,1102.25,1102.00,1102.00,80,555
03/31/2005,11:33,1102.00,1102.25,1101.75,1102.00,230,99
03/31/2005,11:34,1102.25,1102.25,1101.50,1101.75,342,661
03/31/2005,11:35,1102.00,1102.25,1101.50,1102.00,862,485
03/31/2005,11:36,1102.00,1102.50,1102.00,1102.50,292,256
03/31/2005,11:37,1102.50,1102.50,1102.00,1102.25,88,226
03/31/2005,11:38,1102.25,1102.50,1102.00,1102.25,145,100
03/31/2005,11:39,1102.00,1102.25,1102.00,1102.25,22,10
03/31/2005,11:40,1102.00,1102.25,1102.00,1102.25,15,117
03/31/2005,11:41,1102.00,1102.25,1102.00,1102.00,8,427
03/31/2005,11:42,1102.00,1102.25,1102.00,1102.00,14,263
03/31/2005,11:43,1101.75,1102.00,1101.75,1101.75,439,43
03/31/2005,11:44,1101.75,1102.00,1101.75,1101.75,147,9
03/31/2005,11:45,1101.75,1102.00,1101.75,1102.00,141,30
03/31/2005,11:46,1102.25,1102.25,1102.00,1102.00,5,205
03/31/2005,11:47,1102.00,1102.25,1101.75,1101.75,42,486
03/31/2005,11:48,1102.00,1102.00,1101.75,1102.00,220,152
03/31/2005,11:49,1101.75,1102.00,1101.50,1101.75,1866,740
03/31/2005,11:50,1101.75,1102.50,1101.50,1102.50,1460,1725
03/31/2005,11:51,1102.50,1102.75,1102.25,1102.25,896,165
03/31/2005,11:52,1102.25,1102.50,1102.25,1102.50,1155,92
03/31/2005,11:53,1102.50,1102.50,1102.25,1102.50,362,476
03/31/2005,11:54,1102.25,1102.50,1102.00,1102.25,6,832
03/31/2005,11:55,1102.25,1102.25,1102.00,1102.25,116,16
03/31/2005,11:56,1102.25,1102.50,1102.00,1102.25,376,185
03/31/2005,11:57,1102.50,1103.50,1102.50,1103.25,4207,593
03/31/2005,11:58,1103.25,1103.50,1103.00,1103.25,471,745
03/31/2005,11:59,1103.00,1103.25,1103.00,1103.00,35,82
03/31/2005,12:00,1103.00,1103.50,1103.00,1103.50,690,1572
03/31/2005,12:01,1103.50,1103.50,1103.00,1103.25,184,134
03/31/2005,12:02,1103.25,1103.50,1103.00,1103.25,140,245
03/31/2005,12:03,1103.00,1103.25,1103.00,1103.25,125,61
03/31/2005,12:04,1103.00,1103.25,1103.00,1103.00,4,305
03/31/2005,12:05,1102.75,1103.00,1102.75,1102.75,15,25
03/31/2005,12:06,1102.75,1103.00,1102.75,1103.00,13,101
03/31/2005,12:07,1102.75,1103.00,1102.50,1102.50,44,1092
03/31/2005,12:08,1102.50,1102.75,1102.25,1102.25,20,451
03/31/2005,12:09,1102.50,1102.50,1102.25,1102.50,238,21
03/31/2005,12:10,1102.50,1102.50,1102.25,1102.25,32,21
03/31/2005,12:11,1102.50,1102.50,1102.25,1102.50,261,11
03/31/2005,12:12,1102.50,1102.50,1102.25,1102.25,63,546
03/31/2005,12:13,1102.25,1102.50,1102.25,1102.50,206,7
03/31/2005,12:14,1102.50,1102.75,1102.50,1102.75,208,90
03/31/2005,12:15,1102.75,1102.75,1102.50,1102.50,60,388
03/31/2005,12:16,1102.50,1102.75,1102.50,1102.75,33,115
03/31/2005,12:17,1102.50,1103.00,1102.50,1102.75,392,326
03/31/2005,12:18,1102.75,1102.75,1102.50,1102.75,226,5
03/31/2005,12:19,1102.75,1103.00,1102.50,1103.00,169,5
03/31/2005,12:20,1103.00,1103.00,1102.50,1102.50,66,194
03/31/2005,12:21,1102.50,1102.75,1102.50,1102.50,49,28
03/31/2005,12:22,1102.75,1102.75,1102.50,1102.50,44,10
03/31/2005,12:23,1102.75,1102.75,1102.50,1102.50,124,16
03/31/2005,12:24,1102.50,1102.75,1102.50,1102.75,14,1
03/31/2005,12:25,1102.75,1102.75,1102.25,1102.25,132,1028
03/31/2005,12:26,1102.25,1102.75,1102.25,1102.50,273,92
03/31/2005,12:27,1102.75,1103.00,1102.50,1103.00,139,96
03/31/2005,12:28,1103.00,1103.25,1102.75,1103.00,453,78
03/31/2005,12:29,1103.25,1103.25,1103.00,1103.25,262,5
03/31/2005,12:30,1103.25,1103.50,1103.00,1103.25,135,152
03/31/2005,12:31,1103.25,1104.00,1103.00,1103.75,2596,802
03/31/2005,12:32,1104.00,1104.00,1103.75,1104.00,655,565
03/31/2005,12:33,1104.00,1104.00,1103.00,1103.00,188,2661
03/31/2005,12:34,1103.25,1103.25,1102.50,1103.00,966,1361
03/31/2005,12:35,1103.00,1103.00,1102.50,1102.75,792,424
03/31/2005,12:36,1102.75,1103.00,1102.50,1102.75,103,305
03/31/2005,12:37,1102.50,1102.75,1102.50,1102.75,52,31
03/31/2005,12:38,1102.75,1102.75,1102.50,1102.75,187,42
03/31/2005,12:39,1102.75,1103.00,1102.50,1103.00,67,65
03/31/2005,12:40,1103.00,1103.00,1102.75,1102.75,23,218
03/31/2005,12:41,1103.00,1103.00,1102.75,1102.75,27,36
03/31/2005,12:42,1102.75,1103.00,1102.75,1102.75,33,126
03/31/2005,12:43,1102.75,1103.00,1102.75,1102.75,27,107
03/31/2005,12:44,1102.75,1102.75,1102.50,1102.50,38,208
03/31/2005,12:45,1102.50,1102.75,1102.25,1102.50,796,585
03/31/2005,12:46,1102.50,1103.25,1102.50,1103.25,1243,69
03/31/2005,12:47,1103.25,1103.75,1103.00,1103.50,1485,757
03/31/2005,12:48,1103.50,1103.75,1103.25,1103.25,254,864
03/31/2005,12:49,1103.50,1103.75,1103.25,1103.50,242,50
03/31/2005,12:50,1103.50,1103.75,1103.00,1103.00,66,720
03/31/2005,12:51,1103.00,1103.50,1102.75,1103.25,136,67
03/31/2005,12:52,1103.50,1103.50,1103.25,1103.25,134,4
03/31/2005,12:53,1103.25,1103.50,1102.75,1103.00,213,420
03/31/2005,12:54,1103.00,1103.25,1103.00,1103.25,16,13
03/31/2005,12:55,1103.25,1103.25,1103.00,1103.25,165,187
03/31/2005,12:56,1103.25,1103.25,1103.00,1103.25,158,1
03/31/2005,12:57,1103.25,1103.50,1103.25,1103.50,130,1
03/31/2005,12:58,1103.50,1103.75,1103.50,1103.50,24,161
03/31/2005,12:59,1103.50,1103.75,1103.25,1103.50,67,180
03/31/2005,13:00,1103.50,1103.75,1103.25,1103.50,225,127
03/31/2005,13:01,1103.50,1103.50,1103.50,1103.50,0,319
03/31/2005,13:02,1103.50,1103.75,1103.50,1103.50,2,68
03/31/2005,13:03,1103.25,1103.50,1103.25,1103.25,16,49
03/31/2005,13:04,1103.25,1103.25,1102.75,1102.75,47,2059
03/31/2005,13:05,1102.75,1102.75,1102.50,1102.75,72,206
03/31/2005,13:06,1102.50,1102.75,1102.50,1102.50,27,66
03/31/2005,13:07,1102.50,1102.75,1102.25,1102.25,132,596
03/31/2005,13:08,1102.50,1102.50,1102.00,1102.50,197,934
03/31/2005,13:09,1102.25,1102.50,1102.25,1102.50,723,236
03/31/2005,13:10,1102.50,1102.75,1102.00,1102.25,529,651
03/31/2005,13:11,1102.25,1102.50,1102.25,1102.25,42,18
03/31/2005,13:12,1102.50,1102.75,1102.25,1102.50,643,55
03/31/2005,13:13,1102.75,1102.75,1102.50,1102.75,23,5
03/31/2005,13:14,1102.75,1103.50,1102.50,1103.25,1714,203
03/31/2005,13:15,1103.25,1104.00,1103.25,1103.75,1211,613
03/31/2005,13:16,1103.75,1104.25,1103.50,1104.25,1455,480
03/31/2005,13:17,1104.25,1105.00,1104.00,1104.50,2885,857
03/31/2005,13:18,1104.50,1104.75,1104.25,1104.50,252,1182
03/31/2005,13:19,1104.50,1104.75,1104.00,1104.00,111,1186
03/31/2005,13:20,1104.00,1104.25,1104.00,1104.00,32,573
03/31/2005,13:21,1103.75,1104.25,1103.75,1104.00,581,144
03/31/2005,13:22,1104.00,1104.00,1103.75,1104.00,343,139
03/31/2005,13:23,1104.00,1104.25,1104.00,1104.00,349,102
03/31/2005,13:24,1104.25,1104.50,1104.00,1104.25,534,175
03/31/2005,13:25,1104.25,1104.50,1104.00,1104.25,274,157
03/31/2005,13:26,1104.00,1104.25,1104.00,1104.25,153,9
03/31/2005,13:27,1104.25,1104.50,1104.00,1104.50,134,411
03/31/2005,13:28,1104.25,1104.50,1104.00,1104.25,118,145
03/31/2005,13:29,1104.00,1104.50,1104.00,1104.25,192,175
03/31/2005,13:30,1104.25,1104.75,1104.25,1104.50,895,50
03/31/2005,13:31,1104.75,1105.00,1104.50,1105.00,2597,186
03/31/2005,13:32,1104.75,1105.50,1104.75,1105.25,2024,348
03/31/2005,13:33,1105.25,1105.50,1105.00,1105.25,374,535
03/31/2005,13:34,1105.25,1105.50,1105.00,1105.25,576,541
03/31/2005,13:35,1105.25,1105.50,1105.00,1105.00,362,549
03/31/2005,13:36,1105.25,1105.25,1104.75,1104.75,308,976
03/31/2005,13:37,1105.00,1105.00,1104.75,1105.00,122,842
03/31/2005,13:38,1104.75,1105.00,1104.75,1105.00,1189,208
03/31/2005,13:39,1105.00,1105.25,1105.00,1105.00,439,177
03/31/2005,13:40,1105.25,1105.25,1105.00,1105.00,748,197
03/31/2005,13:41,1105.00,1105.25,1105.00,1105.00,121,480
03/31/2005,13:42,1105.00,1105.25,1105.00,1105.00,286,228
03/31/2005,13:43,1105.00,1105.25,1105.00,1105.00,73,42
03/31/2005,13:44,1105.25,1105.25,1105.00,1105.25,213,23
03/31/2005,13:45,1105.25,1105.25,1105.00,1105.25,502,1071
03/31/2005,13:46,1105.25,1106.00,1105.00,1106.00,3521,541
03/31/2005,13:47,1106.00,1106.50,1106.00,1106.25,3267,2215
03/31/2005,13:48,1106.00,1106.25,1106.00,1106.00,805,365
03/31/2005,13:49,1106.00,1106.50,1105.75,1106.00,597,1139
03/31/2005,13:50,1105.75,1106.00,1105.00,1105.00,285,2803
03/31/2005,13:51,1105.00,1105.50,1104.25,1104.25,669,3474
03/31/2005,13:52,1104.50,1104.75,1104.00,1104.50,1210,1379
03/31/2005,13:53,1104.75,1104.75,1104.50,1104.50,69,45
03/31/2005,13:54,1104.75,1104.75,1104.50,1104.50,326,68
03/31/2005,13:55,1104.50,1105.25,1104.50,1105.00,1460,714
03/31/2005,13:56,1104.75,1105.00,1104.75,1105.00,268,113
03/31/2005,13:57,1104.75,1105.25,1104.75,1105.00,588,125
03/31/2005,13:58,1104.75,1105.00,1104.75,1105.00,260,10
03/31/2005,13:59,1105.00,1105.00,1104.50,1105.00,738,299
03/31/2005,14:00,1105.00,1105.00,1104.75,1104.75,197,37
03/31/2005,14:01,1104.75,1105.00,1104.25,1104.50,342,1068
03/31/2005,14:02,1104.50,1104.75,1104.25,1104.75,441,121
03/31/2005,14:03,1104.50,1105.25,1104.50,1105.00,1055,153
03/31/2005,14:04,1105.25,1105.25,1104.75,1104.75,201,398
03/31/2005,14:05,1104.75,1105.00,1104.25,1104.50,238,1049
03/31/2005,14:06,1104.50,1104.50,1104.25,1104.25,264,604
03/31/2005,14:07,1104.25,1104.75,1104.25,1104.50,562,193
03/31/2005,14:08,1104.75,1104.75,1104.00,1104.50,262,1099
03/31/2005,14:09,1104.25,1104.50,1104.00,1104.00,221,517
03/31/2005,14:10,1104.00,1104.25,1103.75,1104.00,594,1618
03/31/2005,14:11,1104.00,1104.25,1103.75,1104.00,474,78
03/31/2005,14:12,1104.00,1104.25,1104.00,1104.25,192,93
03/31/2005,14:13,1104.00,1104.50,1104.00,1104.50,400,221
03/31/2005,14:14,1104.50,1104.50,1104.25,1104.25,20,28
03/31/2005,14:15,1104.25,1104.50,1104.25,1104.50,117,41
03/31/2005,14:16,1104.25,1104.50,1103.75,1104.00,1522,1758
03/31/2005,14:17,1103.75,1104.00,1103.75,1103.75,22,401
03/31/2005,14:18,1104.00,1104.00,1103.75,1104.00,1098,135
03/31/2005,14:19,1103.75,1104.00,1103.75,1104.00,380,5
03/31/2005,14:20,1104.00,1104.50,1103.75,1104.50,1023,36
03/31/2005,14:21,1104.25,1104.75,1104.25,1104.75,149,62
03/31/2005,14:22,1104.75,1105.00,1104.50,1104.75,347,529
03/31/2005,14:23,1104.50,1105.25,1104.50,1105.00,1090,422
03/31/2005,14:24,1105.00,1105.00,1104.75,1105.00,28,63
03/31/2005,14:25,1104.75,1105.50,1104.75,1105.25,1524,746
03/31/2005,14:26,1105.25,1105.25,1105.00,1105.25,329,192
03/31/2005,14:27,1105.00,1105.00,1104.50,1104.75,69,881
03/31/2005,14:28,1104.50,1104.75,1104.25,1104.50,64,920
03/31/2005,14:29,1104.25,1104.50,1104.25,1104.25,18,412
03/31/2005,14:30,1104.25,1104.50,1103.75,1103.75,51,1662
03/31/2005,14:31,1104.00,1104.25,1103.75,1104.00,363,724
03/31/2005,14:32,1104.25,1104.25,1103.75,1103.75,66,546
03/31/2005,14:33,1104.00,1104.00,1103.25,1103.25,799,1753
03/31/2005,14:34,1103.25,1103.75,1103.25,1103.25,330,951
03/31/2005,14:35,1103.50,1103.50,1102.50,1102.50,223,3725
03/31/2005,14:36,1102.50,1103.00,1102.50,1103.00,1185,405
03/31/2005,14:37,1103.00,1103.25,1102.75,1103.00,356,336
03/31/2005,14:38,1103.00,1103.25,1103.00,1103.00,12,698
03/31/2005,14:39,1102.75,1103.00,1102.25,1102.25,91,2908
03/31/2005,14:40,1102.50,1102.75,1102.25,1102.50,1097,1433
03/31/2005,14:41,1102.25,1103.00,1102.25,1103.00,1696,1561
03/31/2005,14:42,1102.75,1103.50,1102.75,1103.25,1811,815
03/31/2005,14:43,1103.25,1103.50,1103.00,1103.00,39,612
03/31/2005,14:44,1103.00,1103.25,1103.00,1103.25,790,940
03/31/2005,14:45,1103.00,1103.25,1103.00,1103.25,500,56
03/31/2005,14:46,1103.25,1103.25,1102.25,1102.50,680,4786
03/31/2005,14:47,1102.25,1102.75,1102.25,1102.25,1032,1094
03/31/2005,14:48,1102.25,1102.50,1102.00,1102.25,1105,2263
03/31/2005,14:49,1102.25,1102.25,1101.75,1102.00,1117,1951
03/31/2005,14:50,1102.00,1102.50,1101.75,1102.00,1080,1389
03/31/2005,14:51,1102.00,1102.25,1101.75,1102.00,1064,657
03/31/2005,14:52,1101.75,1102.25,1101.75,1102.25,740,587
03/31/2005,14:53,1102.00,1102.25,1102.00,1102.25,94,415
03/31/2005,14:54,1102.25,1102.25,1102.00,1102.25,579,61
03/31/2005,14:55,1102.00,1102.50,1102.00,1102.50,2676,248
03/31/2005,14:56,1102.50,1102.75,1102.25,1102.75,4095,112
03/31/2005,14:57,1102.75,1103.00,1102.00,1102.00,886,3230
03/31/2005,14:58,1102.00,1102.50,1101.75,1102.00,2976,2683
03/31/2005,14:59,1102.00,1102.25,1101.75,1102.00,936,3111
03/31/2005,15:00,1102.00,1102.25,1101.25,1101.25,3311,7962
03/31/2005,15:01,1101.25,1101.75,1101.00,1101.25,4860,7241
03/31/2005,15:02,1101.25,1101.50,1101.00,1101.25,1261,3273
03/31/2005,15:03,1101.50,1101.75,1100.50,1101.00,2731,5182
03/31/2005,15:04,1101.00,1101.50,1100.75,1101.25,2134,1464
03/31/2005,15:05,1101.50,1101.75,1101.00,1101.50,2811,1005
03/31/2005,15:06,1101.75,1101.75,1101.50,1101.50,578,512
03/31/2005,15:07,1101.50,1101.75,1101.50,1101.75,560,257
03/31/2005,15:08,1101.75,1102.00,1101.50,1102.00,1729,608
03/31/2005,15:09,1101.75,1102.00,1101.75,1102.00,615,281
03/31/2005,15:10,1101.75,1102.00,1101.75,1101.75,272,1025
03/31/2005,15:11,1101.75,1102.25,1101.75,1102.25,3979,918
03/31/2005,15:12,1102.25,1102.25,1101.75,1102.00,505,482
03/31/2005,15:13,1102.00,1102.00,1101.50,1101.75,1022,1145
03/31/2005,15:14,1101.75,1102.00,1101.50,1101.75,1055,1120
03/31/2005,15:15,1102.00,1102.50,1101.75,1102.00,3519,2162
03/31/2005,15:16,1102.00,1102.25,1102.00,1102.00,12,145
03/31/2005,15:31,1102.25,1102.25,1102.00,1102.00,154,228
03/31/2005,15:32,1102.25,1102.25,1102.00,1102.00,7,7
03/31/2005,15:33,1102.00,1102.00,1102.00,1102.00,0,42
03/31/2005,15:34,1102.00,1102.25,1102.00,1102.25,2,5
03/31/2005,15:35,1102.00,1102.00,1102.00,1102.00,0,21
03/31/2005,15:36,1102.00,1102.25,1102.00,1102.00,66,322
03/31/2005,15:37,1102.00,1102.00,1101.75,1102.00,10,4
03/31/2005,15:38,1102.00,1102.00,1101.75,1101.75,20,13
03/31/2005,15:39,1101.75,1102.00,1101.75,1101.75,1,54
03/31/2005,15:40,1101.75,1101.75,1101.75,1101.75,0,3
03/31/2005,15:41,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,15:42,1102.00,1102.00,1102.00,1102.00,3,0
03/31/2005,15:44,1101.75,1102.00,1101.75,1102.00,21,2
03/31/2005,15:45,1101.75,1102.00,1101.75,1102.00,21,6
03/31/2005,15:46,1102.00,1102.00,1102.00,1102.00,7,0
03/31/2005,15:47,1102.00,1102.00,1102.00,1102.00,5,0
03/31/2005,15:48,1102.00,1102.00,1102.00,1102.00,2,0
03/31/2005,15:49,1101.75,1102.00,1101.75,1102.00,1,8
03/31/2005,15:51,1102.00,1102.00,1102.00,1102.00,3,0
03/31/2005,15:52,1102.00,1102.00,1102.00,1102.00,4,0
03/31/2005,15:53,1102.00,1102.00,1102.00,1102.00,150,0
03/31/2005,15:54,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,15:55,1102.00,1102.00,1102.00,1102.00,12,0
03/31/2005,15:56,1102.00,1102.00,1102.00,1102.00,6,0
03/31/2005,15:57,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,15:58,1102.00,1102.00,1101.75,1101.75,2,2
03/31/2005,16:00,1101.75,1101.75,1101.50,1101.50,0,222
03/31/2005,17:01,1101.75,1102.00,1101.50,1102.00,125,9
03/31/2005,17:02,1101.75,1102.00,1101.75,1102.00,38,131
03/31/2005,17:03,1102.00,1102.00,1101.75,1101.75,5,6
03/31/2005,17:04,1101.75,1102.00,1101.75,1102.00,8,2
03/31/2005,17:05,1101.75,1101.75,1101.75,1101.75,0,7
03/31/2005,17:08,1101.75,1101.75,1101.75,1101.75,0,1
03/31/2005,17:10,1102.00,1102.00,1102.00,1102.00,23,0
03/31/2005,17:11,1102.00,1102.00,1102.00,1102.00,10,0
03/31/2005,17:12,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,17:14,1102.00,1102.00,1101.75,1101.75,11,1
03/31/2005,17:15,1102.00,1102.00,1102.00,1102.00,2,0
03/31/2005,17:16,1102.00,1102.00,1102.00,1102.00,4,0
03/31/2005,17:17,1102.00,1102.00,1102.00,1102.00,22,0
03/31/2005,17:18,1102.00,1102.00,1102.00,1102.00,4,0
03/31/2005,17:20,1101.75,1101.75,1101.75,1101.75,0,1
03/31/2005,17:21,1101.75,1101.75,1101.75,1101.75,0,2
03/31/2005,17:22,1101.75,1101.75,1101.75,1101.75,0,1
03/31/2005,17:28,1102.00,1102.00,1102.00,1102.00,3,0
03/31/2005,17:29,1102.00,1102.00,1102.00,1102.00,46,0
03/31/2005,17:34,1102.25,1102.25,1102.25,1102.25,13,0
03/31/2005,17:38,1102.25,1102.25,1102.25,1102.25,35,0
03/31/2005,17:39,1102.25,1102.25,1102.25,1102.25,10,0
03/31/2005,17:40,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,17:41,1102.25,1102.25,1102.25,1102.25,32,0
03/31/2005,17:42,1102.25,1102.25,1102.25,1102.25,10,0
03/31/2005,17:43,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,17:46,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,17:50,1102.25,1102.25,1102.25,1102.25,2,0
03/31/2005,17:52,1102.00,1102.25,1102.00,1102.25,1,1
03/31/2005,17:53,1102.00,1102.00,1102.00,1102.00,0,35
03/31/2005,17:54,1102.25,1102.25,1102.00,1102.00,1,74
03/31/2005,17:55,1102.00,1102.00,1102.00,1102.00,0,22
03/31/2005,17:57,1101.75,1101.75,1101.75,1101.75,0,76
03/31/2005,17:59,1101.75,1101.75,1101.75,1101.75,0,18
03/31/2005,18:00,1101.75,1101.75,1101.75,1101.75,0,1
03/31/2005,18:05,1101.75,1101.75,1101.75,1101.75,0,3
03/31/2005,18:07,1102.00,1102.00,1102.00,1102.00,5,0
03/31/2005,18:08,1102.00,1102.00,1102.00,1102.00,4,0
03/31/2005,18:09,1102.00,1102.00,1102.00,1102.00,7,0
03/31/2005,18:10,1102.00,1102.00,1102.00,1102.00,3,0
03/31/2005,18:15,1102.00,1102.00,1102.00,1102.00,20,0
03/31/2005,18:21,1102.00,1102.00,1102.00,1102.00,5,0
03/31/2005,18:22,1102.00,1102.00,1102.00,1102.00,20,0
03/31/2005,18:27,1102.00,1102.00,1102.00,1102.00,25,0
03/31/2005,18:29,1102.00,1102.00,1102.00,1102.00,3,0
03/31/2005,18:30,1102.00,1102.00,1102.00,1102.00,2,0
03/31/2005,18:32,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,18:34,1102.00,1102.00,1102.00,1102.00,4,0
03/31/2005,18:35,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,18:36,1102.25,1102.25,1102.25,1102.25,85,0
03/31/2005,18:39,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,18:40,1102.25,1102.25,1102.25,1102.25,6,0
03/31/2005,18:43,1102.25,1102.25,1102.25,1102.25,2,0
03/31/2005,18:46,1102.25,1102.25,1102.25,1102.25,3,0
03/31/2005,18:47,1102.25,1102.50,1102.25,1102.50,23,0
03/31/2005,18:49,1102.50,1102.50,1102.50,1102.50,83,0
03/31/2005,18:50,1102.50,1102.50,1102.50,1102.50,13,0
03/31/2005,18:51,1102.50,1102.50,1102.50,1102.50,10,0
03/31/2005,18:52,1102.50,1102.75,1102.50,1102.50,107,1
03/31/2005,18:53,1102.50,1102.50,1102.50,1102.50,0,1
03/31/2005,18:58,1102.75,1102.75,1102.75,1102.75,156,0
03/31/2005,18:59,1103.00,1103.00,1103.00,1103.00,2,0
03/31/2005,19:00,1103.00,1103.00,1102.75,1102.75,5,1
03/31/2005,19:01,1102.75,1103.00,1102.75,1103.00,6,2
03/31/2005,19:02,1103.00,1103.00,1103.00,1103.00,3,0
03/31/2005,19:06,1103.00,1103.00,1102.75,1102.75,5,1
03/31/2005,19:07,1103.00,1103.00,1102.75,1102.75,2,9
03/31/2005,19:14,1102.75,1102.75,1102.75,1102.75,0,2
03/31/2005,19:17,1102.75,1102.75,1102.75,1102.75,0,3
03/31/2005,19:18,1102.75,1102.75,1102.75,1102.75,0,57
03/31/2005,19:19,1102.75,1102.75,1102.75,1102.75,0,9
03/31/2005,19:20,1102.75,1102.75,1102.75,1102.75,0,1
03/31/2005,19:22,1102.75,1102.75,1102.50,1102.50,0,3
03/31/2005,19:24,1102.50,1102.50,1102.50,1102.50,0,60
03/31/2005,19:25,1102.50,1102.75,1102.50,1102.75,2,1
03/31/2005,19:26,1102.50,1102.50,1102.50,1102.50,0,1
03/31/2005,19:27,1102.75,1102.75,1102.75,1102.75,6,0
03/31/2005,19:28,1102.75,1102.75,1102.75,1102.75,6,0
03/31/2005,19:29,1102.75,1102.75,1102.75,1102.75,34,0
03/31/2005,19:30,1102.75,1102.75,1102.75,1102.75,13,0
03/31/2005,19:32,1102.75,1102.75,1102.75,1102.75,13,0
03/31/2005,19:34,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,19:37,1102.50,1102.75,1102.50,1102.75,5,1
03/31/2005,19:39,1103.00,1103.00,1103.00,1103.00,3,0
03/31/2005,19:40,1102.75,1102.75,1102.50,1102.75,1,6
03/31/2005,19:41,1102.75,1102.75,1102.75,1102.75,10,0
03/31/2005,19:45,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,19:47,1102.75,1102.75,1102.75,1102.75,2,0
03/31/2005,19:51,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,19:53,1102.75,1102.75,1102.75,1102.75,5,0
03/31/2005,19:54,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,19:55,1102.75,1102.75,1102.75,1102.75,5,0
03/31/2005,19:58,1102.50,1102.75,1102.50,1102.50,1,14
03/31/2005,19:59,1102.50,1102.50,1102.50,1102.50,0,67
03/31/2005,20:00,1102.50,1102.50,1102.50,1102.50,0,11
03/31/2005,20:01,1102.50,1102.50,1102.50,1102.50,0,10
03/31/2005,20:02,1102.50,1102.50,1102.50,1102.50,0,22
03/31/2005,20:03,1102.50,1102.50,1102.50,1102.50,0,15
03/31/2005,20:07,1102.50,1102.50,1102.50,1102.50,0,4
03/31/2005,20:08,1102.25,1102.25,1102.25,1102.25,0,1
03/31/2005,20:09,1102.50,1102.50,1102.50,1102.50,15,0
03/31/2005,20:15,1102.50,1102.50,1102.50,1102.50,7,0
03/31/2005,20:16,1102.50,1102.50,1102.50,1102.50,4,0
03/31/2005,20:17,1102.50,1102.50,1102.50,1102.50,1,0
03/31/2005,20:18,1102.50,1102.50,1102.50,1102.50,3,0
03/31/2005,20:23,1102.50,1102.50,1102.50,1102.50,4,0
03/31/2005,20:24,1102.50,1102.50,1102.50,1102.50,5,0
03/31/2005,20:26,1102.50,1102.50,1102.50,1102.50,2,0
03/31/2005,20:27,1102.50,1102.50,1102.25,1102.25,22,18
03/31/2005,20:28,1102.50,1102.50,1102.50,1102.50,7,0
03/31/2005,20:31,1102.50,1102.50,1102.50,1102.50,3,0
03/31/2005,20:36,1102.50,1102.50,1102.25,1102.25,2,14
03/31/2005,20:37,1102.25,1102.25,1102.25,1102.25,0,1
03/31/2005,20:38,1102.25,1102.25,1102.25,1102.25,0,2
03/31/2005,20:39,1102.25,1102.25,1102.25,1102.25,0,10
03/31/2005,20:40,1102.25,1102.25,1102.25,1102.25,0,2
03/31/2005,20:43,1102.00,1102.25,1102.00,1102.25,5,15
03/31/2005,20:44,1102.00,1102.00,1102.00,1102.00,0,5
03/31/2005,20:45,1102.25,1102.25,1102.00,1102.00,7,12
03/31/2005,20:46,1102.00,1102.00,1102.00,1102.00,0,20
03/31/2005,20:47,1102.00,1102.00,1102.00,1102.00,0,11
03/31/2005,20:50,1102.00,1102.00,1102.00,1102.00,0,2
03/31/2005,20:51,1102.25,1102.25,1102.00,1102.00,60,10
03/31/2005,20:52,1102.00,1102.00,1102.00,1102.00,0,5
03/31/2005,20:58,1102.00,1102.00,1102.00,1102.00,0,20
03/31/2005,20:59,1102.00,1102.00,1102.00,1102.00,0,9
03/31/2005,21:00,1102.00,1102.00,1102.00,1102.00,0,1
03/31/2005,21:06,1102.25,1102.25,1102.00,1102.00,2,2
03/31/2005,21:09,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,21:12,1102.25,1102.25,1102.00,1102.00,2,1
03/31/2005,21:13,1102.25,1102.25,1102.25,1102.25,4,0
03/31/2005,21:16,1102.00,1102.00,1102.00,1102.00,0,1
03/31/2005,21:19,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,21:22,1102.00,1102.00,1102.00,1102.00,0,1
03/31/2005,21:23,1102.25,1102.25,1102.25,1102.25,19,0
03/31/2005,21:24,1102.25,1102.25,1102.25,1102.25,2,0
03/31/2005,21:26,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,21:30,1102.00,1102.00,1102.00,1102.00,0,1
03/31/2005,21:31,1102.00,1102.00,1102.00,1102.00,0,34
03/31/2005,21:32,1102.00,1102.00,1102.00,1102.00,0,1
03/31/2005,21:33,1102.00,1102.00,1102.00,1102.00,0,1
03/31/2005,21:34,1101.75,1101.75,1101.75,1101.75,0,2
03/31/2005,21:36,1101.75,1101.75,1101.75,1101.75,0,1
03/31/2005,21:37,1102.00,1102.00,1102.00,1102.00,3,0
03/31/2005,21:38,1102.00,1102.00,1102.00,1102.00,19,0
03/31/2005,21:42,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,21:44,1102.00,1102.00,1102.00,1102.00,2,0
03/31/2005,21:45,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,21:47,1102.00,1102.00,1102.00,1102.00,18,0
03/31/2005,21:50,1102.00,1102.00,1102.00,1102.00,1,0
03/31/2005,21:54,1102.00,1102.00,1102.00,1102.00,3,0
03/31/2005,21:56,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,21:57,1102.25,1102.25,1102.25,1102.25,30,0
03/31/2005,21:58,1102.25,1102.25,1102.25,1102.25,3,0
03/31/2005,22:09,1102.25,1102.25,1102.25,1102.25,1,0
03/31/2005,22:10,1102.50,1102.50,1102.25,1102.25,41,5
03/31/2005,22:11,1102.50,1102.50,1102.50,1102.50,20,0
03/31/2005,22:12,1102.50,1102.75,1102.50,1102.50,25,1
03/31/2005,22:14,1102.25,1102.25,1102.25,1102.25,0,2
03/31/2005,22:15,1102.50,1102.50,1102.25,1102.50,5,2
03/31/2005,22:16,1102.50,1102.75,1102.50,1102.75,27,0
03/31/2005,22:17,1102.75,1102.75,1102.75,1102.75,30,0
03/31/2005,22:18,1102.50,1102.50,1102.50,1102.50,0,1
03/31/2005,22:21,1102.75,1102.75,1102.75,1102.75,3,0
03/31/2005,22:23,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,22:25,1102.75,1102.75,1102.75,1102.75,10,0
03/31/2005,22:28,1102.75,1102.75,1102.75,1102.75,14,0
03/31/2005,22:29,1102.75,1102.75,1102.50,1102.50,1,10
03/31/2005,22:42,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,22:44,1102.50,1102.50,1102.50,1102.50,0,1
03/31/2005,22:47,1102.50,1102.50,1102.50,1102.50,0,20
03/31/2005,22:59,1102.75,1102.75,1102.75,1102.75,2,0
03/31/2005,23:03,1102.75,1102.75,1102.75,1102.75,5,0
03/31/2005,23:09,1102.75,1102.75,1102.75,1102.75,5,0
03/31/2005,23:11,1102.75,1102.75,1102.75,1102.75,2,0
03/31/2005,23:14,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,23:20,1102.75,1102.75,1102.75,1102.75,5,0
03/31/2005,23:22,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,23:25,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,23:26,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,23:29,1102.75,1102.75,1102.75,1102.75,1,0
03/31/2005,23:30,1102.75,1102.75,1102.75,1102.75,5,0
03/31/2005,23:31,1102.75,1102.75,1102.75,1102.75,3,0
03/31/2005,23:32,1102.50,1102.50,1102.50,1102.50,0,1
03/31/2005,23:38,1102.75,1102.75,1102.75,1102.75,7,0
03/31/2005,23:39,1102.75,1102.75,1102.75,1102.75,2,0
03/31/2005,23:40,1102.75,1102.75,1102.75,1102.75,35,0
03/31/2005,23:44,1103.00,1103.00,1103.00,1103.00,29,0
03/31/2005,23:46,1103.00,1103.00,1103.00,1103.00,33,0
03/31/2005,23:48,1103.00,1103.00,1103.00,1103.00,20,0
03/31/2005,23:49,1103.00,1103.00,1103.00,1103.00,35,0
03/31/2005,23:50,1103.25,1103.25,1103.25,1103.25,36,0
03/31/2005,23:51,1103.25,1103.25,1103.25,1103.25,72,0
03/31/2005,23:52,1103.25,1103.25,1103.25,1103.25,37,0
03/31/2005,23:58,1103.00,1103.00,1103.00,1103.00,0,4
03/31/2005,23:59,1103.25,1103.25,1103.25,1103.25,10,0
04/01/2005,00:00,1103.00,1103.00,1103.00,1103.00,0,1
04/01/2005,00:03,1103.00,1103.00,1103.00,1103.00,0,2
04/01/2005,00:04,1103.00,1103.00,1103.00,1103.00,0,2
04/01/2005,00:06,1103.25,1103.25,1103.25,1103.25,4,0
04/01/2005,00:07,1103.00,1103.00,1103.00,1103.00,0,17
04/01/2005,00:09,1103.00,1103.00,1103.00,1103.00,0,2
04/01/2005,00:12,1103.00,1103.00,1103.00,1103.00,0,5
04/01/2005,00:13,1103.00,1103.00,1103.00,1103.00,0,1
04/01/2005,00:14,1103.00,1103.00,1103.00,1103.00,0,18
04/01/2005,00:15,1103.00,1103.00,1103.00,1103.00,0,2
04/01/2005,00:16,1103.00,1103.00,1102.75,1102.75,0,6
04/01/2005,00:17,1103.00,1103.00,1103.00,1103.00,1,0
04/01/2005,00:18,1102.75,1103.00,1102.75,1103.00,2,5
04/01/2005,00:19,1102.75,1102.75,1102.75,1102.75,0,1
04/01/2005,00:24,1103.00,1103.00,1102.75,1102.75,20,1
04/01/2005,00:25,1103.25,1103.25,1103.25,1103.25,1,0
04/01/2005,00:26,1103.00,1103.00,1103.00,1103.00,0,7
04/01/2005,00:27,1103.00,1103.00,1103.00,1103.00,0,22
04/01/2005,00:28,1103.25,1103.25,1103.25,1103.25,100,0
04/01/2005,00:29,1103.25,1103.50,1103.25,1103.25,405,237
04/01/2005,00:30,1103.25,1103.25,1103.25,1103.25,0,15
04/01/2005,00:32,1103.25,1103.25,1103.25,1103.25,0,12
04/01/2005,00:33,1103.25,1103.25,1103.25,1103.25,0,3
04/01/2005,00:36,1103.25,1103.25,1103.25,1103.25,0,1
04/01/2005,00:39,1103.50,1103.50,1103.50,1103.50,1,0
04/01/2005,00:40,1103.50,1103.50,1103.25,1103.25,8,11
04/01/2005,00:42,1103.25,1103.25,1103.25,1103.25,0,26
04/01/2005,00:43,1103.25,1103.25,1103.25,1103.25,0,40
04/01/2005,00:44,1103.25,1103.25,1103.25,1103.25,0,1
04/01/2005,00:45,1103.00,1103.00,1103.00,1103.00,0,1
04/01/2005,00:46,1103.25,1103.25,1103.25,1103.25,17,0
04/01/2005,00:50,1103.25,1103.25,1103.25,1103.25,5,0
04/01/2005,00:53,1103.25,1103.25,1103.25,1103.25,17,0
04/01/2005,00:54,1103.25,1103.25,1103.25,1103.25,8,0
04/01/2005,00:55,1103.25,1103.25,1103.25,1103.25,4,0
04/01/2005,00:56,1103.25,1103.25,1103.25,1103.25,30,0
04/01/2005,01:00,1103.25,1103.50,1103.25,1103.50,10,0
04/01/2005,01:01,1103.50,1104.00,1103.50,1104.00,797,0
04/01/2005,01:02,1104.00,1104.50,1104.00,1104.25,290,1
04/01/2005,01:03,1104.25,1104.50,1104.25,1104.25,131,6
04/01/2005,01:04,1104.25,1105.00,1104.25,1104.75,435,110
04/01/2005,01:05,1104.75,1105.00,1104.75,1104.75,7,160
04/01/2005,01:06,1104.75,1104.75,1104.75,1104.75,0,232
04/01/2005,01:07,1104.75,1104.75,1104.75,1104.75,0,172
04/01/2005,01:08,1104.75,1104.75,1104.75,1104.75,0,81
04/01/2005,01:09,1104.75,1104.75,1104.75,1104.75,0,7
04/01/2005,01:10,1104.75,1105.00,1104.75,1105.00,17,2
04/01/2005,01:11,1105.00,1105.00,1104.75,1104.75,34,87
04/01/2005,01:12,1104.50,1104.75,1104.50,1104.75,30,3
04/01/2005,01:13,1104.75,1105.25,1104.75,1105.25,149,0
04/01/2005,01:14,1105.00,1105.00,1104.50,1104.50,0,98
04/01/2005,01:15,1104.75,1105.00,1104.75,1104.75,13,38
04/01/2005,01:16,1104.75,1104.75,1104.50,1104.75,1,52
04/01/2005,01:17,1104.75,1104.75,1104.50,1104.75,40,5
04/01/2005,01:18,1105.00,1105.00,1105.00,1105.00,23,0
04/01/2005,01:19,1104.75,1104.75,1104.75,1104.75,0,17
04/01/2005,01:20,1104.75,1104.75,1104.75,1104.75,0,25
04/01/2005,01:21,1104.75,1104.75,1104.75,1104.75,0,2
04/01/2005,01:22,1104.75,1104.75,1104.75,1104.75,0,2
04/01/2005,01:23,1104.75,1104.75,1104.75,1104.75,0,97
04/01/2005,01:24,1104.75,1104.75,1104.75,1104.75,0,9
04/01/2005,01:25,1105.00,1105.00,1105.00,1105.00,52,0
04/01/2005,01:26,1104.75,1104.75,1104.75,1104.75,0,49
04/01/2005,01:27,1105.00,1105.00,1105.00,1105.00,11,0
04/01/2005,01:28,1104.75,1105.00,1104.75,1105.00,30,3
04/01/2005,01:29,1105.00,1105.00,1105.00,1105.00,30,0
04/01/2005,01:30,1105.00,1105.25,1105.00,1105.25,225,0
04/01/2005,01:31,1105.25,1105.25,1105.00,1105.00,22,36
04/01/2005,01:32,1105.00,1105.25,1105.00,1105.25,1,1
04/01/2005,01:33,1105.00,1105.25,1105.00,1105.25,15,18
04/01/2005,01:34,1105.25,1105.25,1105.00,1105.00,7,2
04/01/2005,01:35,1105.00,1105.25,1105.00,1105.25,27,5
04/01/2005,01:36,1105.25,1105.50,1105.25,1105.25,20,51
04/01/2005,01:37,1105.25,1105.25,1105.25,1105.25,0,1
04/01/2005,01:38,1105.25,1105.25,1105.25,1105.25,0,24
04/01/2005,01:39,1105.25,1105.50,1105.25,1105.50,23,115
04/01/2005,01:40,1105.50,1105.50,1105.25,1105.25,1,3
04/01/2005,01:41,1105.25,1105.50,1105.25,1105.25,1,40
04/01/2005,01:42,1105.25,1105.50,1105.25,1105.50,3,3
04/01/2005,01:43,1105.25,1105.25,1105.25,1105.25,0,14
04/01/2005,01:46,1105.00,1105.00,1105.00,1105.00,0,123
04/01/2005,01:47,1105.00,1105.00,1104.75,1105.00,11,12
04/01/2005,01:48,1105.00,1105.00,1105.00,1105.00,1,0
04/01/2005,01:49,1105.00,1105.00,1105.00,1105.00,3,0
04/01/2005,01:50,1104.75,1105.00,1104.75,1104.75,5,120
04/01/2005,01:51,1104.75,1104.75,1104.75,1104.75,0,31
04/01/2005,01:52,1104.75,1104.75,1104.75,1104.75,0,65
04/01/2005,01:53,1105.00,1105.00,1104.75,1104.75,87,105
04/01/2005,01:54,1104.75,1104.75,1104.75,1104.75,0,20
04/01/2005,01:55,1104.75,1104.75,1104.75,1104.75,0,14
04/01/2005,01:56,1104.75,1104.75,1104.75,1104.75,0,13
04/01/2005,01:57,1104.75,1104.75,1104.75,1104.75,0,5
04/01/2005,01:58,1104.75,1105.00,1104.75,1105.00,1,88
04/01/2005,01:59,1105.00,1105.00,1105.00,1105.00,25,0
04/01/2005,02:04,1104.75,1104.75,1104.75,1104.75,0,15
04/01/2005,02:05,1105.00,1105.00,1104.75,1104.75,25,1
04/01/2005,02:06,1104.75,1104.75,1104.75,1104.75,0,5
04/01/2005,02:07,1104.75,1104.75,1104.75,1104.75,0,5
04/01/2005,02:09,1105.00,1105.00,1104.75,1104.75,12,1
04/01/2005,02:10,1105.00,1105.00,1104.75,1104.75,1,63
04/01/2005,02:11,1104.75,1104.75,1104.75,1104.75,0,10
04/01/2005,02:12,1104.75,1104.75,1104.75,1104.75,0,140
04/01/2005,02:13,1104.75,1104.75,1104.50,1104.50,0,24
04/01/2005,02:15,1104.75,1104.75,1104.75,1104.75,2,0
04/01/2005,02:16,1104.50,1104.50,1104.50,1104.50,0,121
04/01/2005,02:17,1104.50,1104.50,1104.50,1104.50,0,27
04/01/2005,02:18,1104.75,1104.75,1104.75,1104.75,7,0
04/01/2005,02:19,1104.75,1104.75,1104.75,1104.75,7,0
04/01/2005,02:20,1104.75,1104.75,1104.75,1104.75,7,0
04/01/2005,02:21,1105.00,1105.00,1105.00,1105.00,52,0
04/01/2005,02:22,1105.00,1105.25,1105.00,1105.25,13,0
04/01/2005,02:23,1105.00,1105.00,1105.00,1105.00,0,1
04/01/2005,02:27,1105.00,1105.00,1105.00,1105.00,0,2
04/01/2005,02:28,1105.00,1105.00,1105.00,1105.00,0,6
04/01/2005,02:29,1105.00,1105.00,1105.00,1105.00,0,1
04/01/2005,02:30,1105.25,1105.25,1105.25,1105.25,137,0
04/01/2005,02:31,1105.25,1105.25,1105.25,1105.25,19,0
04/01/2005,02:32,1105.25,1105.25,1105.25,1105.25,42,0
04/01/2005,02:33,1105.25,1105.25,1105.25,1105.25,16,0
04/01/2005,02:35,1105.25,1105.25,1105.25,1105.25,2,0
04/01/2005,02:36,1105.25,1105.50,1105.25,1105.25,12,2
04/01/2005,02:37,1105.25,1105.25,1105.25,1105.25,0,3
04/01/2005,02:38,1105.25,1105.25,1105.25,1105.25,0,22
04/01/2005,02:39,1105.25,1105.25,1105.25,1105.25,0,7
04/01/2005,02:40,1105.25,1105.25,1105.25,1105.25,0,2
04/01/2005,02:43,1105.25,1105.25,1105.25,1105.25,0,5
04/01/2005,02:44,1105.25,1105.25,1105.00,1105.00,0,6
04/01/2005,02:45,1105.00,1105.00,1105.00,1105.00,0,20
04/01/2005,02:48,1105.00,1105.00,1105.00,1105.00,0,27
04/01/2005,02:49,1105.00,1105.00,1105.00,1105.00,0,2
04/01/2005,02:50,1105.00,1105.00,1105.00,1105.00,0,4
04/01/2005,02:51,1105.00,1105.00,1105.00,1105.00,0,6
04/01/2005,02:52,1104.75,1105.00,1104.75,1105.00,10,2
04/01/2005,02:53,1104.75,1104.75,1104.75,1104.75,0,82
04/01/2005,02:54,1104.75,1104.75,1104.50,1104.75,2,23
04/01/2005,02:55,1104.75,1104.75,1104.75,1104.75,15,0
04/01/2005,02:57,1104.75,1104.75,1104.75,1104.75,4,0
04/01/2005,03:00,1104.75,1104.75,1104.75,1104.75,56,0
04/01/2005,03:01,1104.75,1104.75,1104.50,1104.50,1,1
04/01/2005,03:02,1104.50,1104.75,1104.50,1104.75,1,8
04/01/2005,03:03,1104.75,1104.75,1104.75,1104.75,52,0
04/01/2005,03:04,1104.75,1105.00,1104.75,1105.00,2,0
04/01/2005,03:05,1104.75,1104.75,1104.75,1104.75,0,62
04/01/2005,03:08,1104.75,1104.75,1104.75,1104.75,0,55
04/01/2005,03:09,1104.75,1104.75,1104.75,1104.75,0,10
04/01/2005,03:10,1104.75,1104.75,1104.75,1104.75,0,32
04/01/2005,03:12,1104.75,1104.75,1104.75,1104.75,0,4
04/01/2005,03:13,1105.00,1105.00,1105.00,1105.00,5,0
04/01/2005,03:16,1104.75,1104.75,1104.75,1104.75,0,1
04/01/2005,03:20,1105.00,1105.00,1105.00,1105.00,3,0
04/01/2005,03:24,1104.75,1105.25,1104.75,1105.25,134,1
04/01/2005,03:26,1105.25,1105.25,1105.25,1105.25,2,0
04/01/2005,03:27,1105.00,1105.00,1105.00,1105.00,0,2
04/01/2005,03:28,1105.25,1105.25,1105.25,1105.25,7,0
04/01/2005,03:29,1105.00,1105.00,1105.00,1105.00,0,1
04/01/2005,03:30,1105.25,1105.25,1105.25,1105.25,3,0
04/01/2005,03:31,1105.00,1105.00,1105.00,1105.00,0,1
04/01/2005,03:33,1105.25,1105.25,1105.25,1105.25,60,0
04/01/2005,03:34,1105.25,1105.25,1105.25,1105.25,58,0
04/01/2005,03:35,1105.25,1105.25,1105.00,1105.00,10,15
04/01/2005,03:36,1105.00,1105.00,1105.00,1105.00,0,7
04/01/2005,03:37,1105.00,1105.00,1105.00,1105.00,0,124
04/01/2005,03:39,1105.00,1105.00,1105.00,1105.00,0,1
04/01/2005,03:40,1105.25,1105.25,1105.25,1105.25,20,0
04/01/2005,03:41,1105.25,1105.25,1105.25,1105.25,5,0
04/01/2005,03:43,1105.25,1105.25,1105.25,1105.25,5,0
04/01/2005,03:45,1105.00,1105.25,1105.00,1105.25,10,1
04/01/2005,03:46,1105.25,1105.25,1105.25,1105.25,2,0
04/01/2005,03:49,1105.25,1105.25,1105.25,1105.25,7,0
04/01/2005,03:50,1105.25,1105.25,1105.25,1105.25,1,0
04/01/2005,03:51,1105.25,1105.25,1105.25,1105.25,18,0
04/01/2005,03:52,1105.25,1105.25,1105.25,1105.25,7,0
04/01/2005,03:53,1105.50,1105.50,1105.25,1105.50,6,3
04/01/2005,03:54,1105.25,1105.50,1105.25,1105.50,2,7
04/01/2005,03:55,1105.50,1105.50,1105.50,1105.50,3,0
04/01/2005,03:56,1105.50,1105.50,1105.50,1105.50,198,0
04/01/2005,03:57,1105.75,1105.75,1105.50,1105.75,35,10
04/01/2005,03:58,1105.75,1105.75,1105.75,1105.75,2,0
04/01/2005,04:01,1105.50,1105.50,1105.50,1105.50,0,3
04/01/2005,04:02,1105.50,1105.50,1105.50,1105.50,0,1
04/01/2005,04:03,1105.50,1105.75,1105.50,1105.75,60,37
04/01/2005,04:04,1105.50,1105.75,1105.50,1105.75,11,12
04/01/2005,04:05,1105.75,1106.00,1105.50,1105.75,48,30
04/01/2005,04:06,1105.75,1106.00,1105.75,1106.00,4,22
04/01/2005,04:09,1105.75,1106.00,1105.75,1105.75,60,106
04/01/2005,04:12,1106.00,1106.00,1105.75,1105.75,1,50
04/01/2005,04:13,1106.00,1106.00,1106.00,1106.00,88,0
04/01/2005,04:14,1106.25,1106.25,1106.25,1106.25,92,0
04/01/2005,04:15,1106.00,1106.25,1106.00,1106.00,1,23
04/01/2005,04:16,1106.00,1106.00,1106.00,1106.00,0,10
04/01/2005,04:18,1106.00,1106.00,1106.00,1106.00,0,5
04/01/2005,04:20,1106.00,1106.00,1106.00,1106.00,0,112
04/01/2005,04:21,1106.00,1106.00,1106.00,1106.00,0,2
04/01/2005,04:22,1106.00,1106.00,1106.00,1106.00,0,72
04/01/2005,04:23,1106.00,1106.50,1106.00,1106.25,57,10
04/01/2005,04:24,1106.25,1106.50,1106.25,1106.25,50,3
04/01/2005,04:25,1106.50,1106.50,1106.25,1106.25,2,33
04/01/2005,04:26,1106.25,1106.25,1106.25,1106.25,0,2
04/01/2005,04:27,1106.25,1106.25,1106.25,1106.25,0,2
04/01/2005,04:28,1106.25,1106.25,1106.25,1106.25,0,2
04/01/2005,04:30,1106.00,1106.00,1106.00,1106.00,0,2
04/01/2005,04:31,1106.25,1106.25,1106.25,1106.25,10,0
04/01/2005,04:34,1106.00,1106.00,1106.00,1106.00,0,113
04/01/2005,04:35,1106.00,1106.25,1106.00,1106.25,80,1
04/01/2005,04:37,1106.25,1106.50,1106.25,1106.25,65,26
04/01/2005,04:38,1106.25,1106.25,1106.25,1106.25,0,106
04/01/2005,04:39,1106.50,1106.50,1106.25,1106.25,5,1
04/01/2005,04:40,1106.25,1106.25,1106.25,1106.25,0,58
04/01/2005,04:43,1106.25,1106.25,1106.25,1106.25,0,5
04/01/2005,04:44,1106.25,1106.50,1106.25,1106.50,3,43
04/01/2005,04:45,1106.50,1106.50,1106.25,1106.25,3,1
04/01/2005,04:46,1106.25,1106.25,1106.25,1106.25,0,30
04/01/2005,04:47,1106.25,1106.25,1106.25,1106.25,0,5
04/01/2005,04:48,1106.50,1106.50,1106.50,1106.50,20,0
04/01/2005,04:49,1106.50,1106.75,1106.50,1106.50,84,6
04/01/2005,04:52,1106.50,1106.75,1106.50,1106.75,3,7
04/01/2005,04:53,1106.50,1106.50,1106.50,1106.50,0,5
04/01/2005,04:54,1106.25,1106.50,1106.25,1106.50,23,8
04/01/2005,04:55,1106.50,1107.25,1106.50,1107.00,343,8
04/01/2005,04:56,1107.25,1107.25,1106.75,1107.00,147,103
04/01/2005,04:57,1106.75,1107.25,1106.75,1107.25,186,18
04/01/2005,04:58,1107.00,1107.25,1107.00,1107.25,3,11
04/01/2005,04:59,1107.00,1107.00,1107.00,1107.00,0,7
04/01/2005,05:00,1107.00,1107.00,1107.00,1107.00,0,87
04/01/2005,05:01,1107.00,1107.00,1107.00,1107.00,0,117
04/01/2005,05:02,1107.00,1107.00,1106.75,1106.75,0,97
04/01/2005,05:03,1106.75,1107.00,1106.75,1107.00,26,112
04/01/2005,05:05,1107.00,1107.00,1107.00,1107.00,107,0
04/01/2005,05:10,1106.75,1106.75,1106.75,1106.75,0,13
04/01/2005,05:11,1106.75,1107.00,1106.75,1107.00,1,2
04/01/2005,05:12,1106.75,1106.75,1106.75,1106.75,0,75
04/01/2005,05:13,1106.75,1106.75,1106.50,1106.50,0,109
04/01/2005,05:14,1106.50,1106.75,1106.50,1106.50,2,26
04/01/2005,05:15,1106.75,1106.75,1106.75,1106.75,3,0
04/01/2005,05:16,1106.75,1106.75,1106.75,1106.75,4,0
04/01/2005,05:17,1106.75,1106.75,1106.75,1106.75,4,0
04/01/2005,05:19,1106.75,1106.75,1106.75,1106.75,20,0
04/01/2005,05:20,1106.50,1106.50,1106.50,1106.50,0,90
04/01/2005,05:21,1106.25,1106.25,1106.25,1106.25,0,16
04/01/2005,05:22,1106.50,1106.50,1106.50,1106.50,1,0
04/01/2005,05:23,1106.25,1106.25,1106.25,1106.25,0,10
04/01/2005,05:25,1106.25,1106.25,1106.25,1106.25,0,81
04/01/2005,05:26,1106.25,1106.25,1106.25,1106.25,0,3
04/01/2005,05:27,1106.50,1106.50,1106.50,1106.50,3,0
04/01/2005,05:28,1106.50,1107.00,1106.50,1107.00,112,2
04/01/2005,05:29,1107.00,1107.25,1107.00,1107.00,178,8
04/01/2005,05:30,1106.75,1107.00,1106.75,1107.00,7,15
04/01/2005,05:31,1107.00,1107.50,1107.00,1107.50,265,5
04/01/2005,05:32,1107.25,1107.25,1107.00,1107.00,0,147
04/01/2005,05:33,1106.75,1107.00,1106.75,1106.75,4,20
04/01/2005,05:34,1106.75,1106.75,1106.50,1106.50,0,4
04/01/2005,05:35,1106.75,1106.75,1106.75,1106.75,11,0
04/01/2005,05:36,1106.75,1106.75,1106.75,1106.75,27,0
04/01/2005,05:37,1106.75,1106.75,1106.75,1106.75,3,0
04/01/2005,05:41,1106.75,1106.75,1106.50,1106.50,17,9
04/01/2005,05:42,1106.50,1106.50,1106.50,1106.50,0,140
04/01/2005,05:43,1106.50,1106.75,1106.50,1106.50,2,37
04/01/2005,05:44,1106.50,1106.50,1106.25,1106.25,0,39
04/01/2005,05:45,1106.25,1106.25,1106.25,1106.25,0,12
04/01/2005,05:46,1106.50,1106.50,1106.25,1106.25,6,1
04/01/2005,05:47,1106.25,1106.25,1106.25,1106.25,0,1
04/01/2005,05:48,1106.25,1106.25,1106.25,1106.25,0,13
04/01/2005,05:49,1106.25,1106.25,1106.25,1106.25,0,5
04/01/2005,05:50,1106.25,1106.25,1106.25,1106.25,0,38
04/01/2005,05:51,1106.25,1106.25,1106.25,1106.25,0,72
04/01/2005,05:52,1106.25,1106.25,1106.25,1106.25,0,3
04/01/2005,05:53,1106.25,1106.50,1106.25,1106.50,4,1
04/01/2005,05:54,1106.25,1106.25,1106.25,1106.25,0,19
04/01/2005,05:55,1106.25,1106.25,1106.00,1106.25,17,6
04/01/2005,05:56,1106.25,1106.25,1106.25,1106.25,14,0
04/01/2005,05:58,1106.25,1106.25,1106.25,1106.25,22,0
04/01/2005,05:59,1106.25,1106.25,1106.25,1106.25,9,0
04/01/2005,06:00,1106.25,1106.25,1106.25,1106.25,31,0
04/01/2005,06:01,1106.25,1106.25,1106.25,1106.25,59,0
04/01/2005,06:02,1106.25,1106.25,1106.25,1106.25,11,0
04/01/2005,06:03,1106.25,1106.25,1106.25,1106.25,2,0
04/01/2005,06:04,1106.00,1106.00,1106.00,1106.00,0,116
04/01/2005,06:05,1106.00,1106.00,1106.00,1106.00,0,6
04/01/2005,06:06,1105.75,1106.00,1105.75,1106.00,14,8
04/01/2005,06:07,1105.75,1106.00,1105.75,1106.00,3,5
04/01/2005,06:09,1105.75,1106.00,1105.75,1106.00,15,1
04/01/2005,06:10,1105.75,1106.00,1105.75,1106.00,57,1
04/01/2005,06:11,1106.00,1106.00,1106.00,1106.00,55,0
04/01/2005,06:12,1106.00,1106.00,1106.00,1106.00,22,0
04/01/2005,06:13,1106.25,1106.25,1106.25,1106.25,40,0
04/01/2005,06:14,1106.00,1106.00,1106.00,1106.00,0,159
04/01/2005,06:15,1106.00,1106.00,1105.75,1106.00,11,26
04/01/2005,06:16,1106.00,1106.00,1106.00,1106.00,1,0
04/01/2005,06:17,1105.75,1105.75,1105.75,1105.75,0,190
04/01/2005,06:18,1105.75,1105.75,1105.75,1105.75,0,83
04/01/2005,06:19,1106.00,1106.00,1106.00,1106.00,5,0
04/01/2005,06:20,1105.75,1106.00,1105.75,1106.00,55,3
04/01/2005,06:21,1106.00,1106.00,1106.00,1106.00,11,0
04/01/2005,06:22,1106.00,1106.00,1105.75,1106.00,27,3
04/01/2005,06:23,1105.75,1106.00,1105.75,1105.75,18,15
04/01/2005,06:24,1106.00,1106.25,1106.00,1106.25,113,0
04/01/2005,06:25,1106.25,1106.25,1106.00,1106.00,3,114
04/01/2005,06:26,1106.00,1106.00,1106.00,1106.00,0,69
04/01/2005,06:27,1106.00,1106.25,1106.00,1106.25,1,45
04/01/2005,06:28,1106.00,1106.00,1106.00,1106.00,0,86
04/01/2005,06:29,1105.75,1105.75,1105.75,1105.75,0,183
04/01/2005,06:30,1105.75,1105.75,1105.50,1105.50,0,75
04/01/2005,06:31,1105.75,1106.00,1105.75,1105.75,291,21
04/01/2005,06:32,1106.00,1106.00,1106.00,1106.00,25,0
04/01/2005,06:33,1106.00,1106.00,1106.00,1106.00,44,0
04/01/2005,06:34,1106.00,1106.25,1106.00,1106.25,129,0
04/01/2005,06:35,1106.25,1106.50,1106.00,1106.00,7,15
04/01/2005,06:36,1106.00,1106.25,1106.00,1106.25,28,3
04/01/2005,06:37,1106.25,1106.50,1106.25,1106.25,59,12
04/01/2005,06:38,1106.25,1106.25,1106.25,1106.25,0,3
04/01/2005,06:39,1106.25,1106.25,1106.25,1106.25,0,14
04/01/2005,06:40,1106.50,1106.75,1106.50,1106.50,181,1
04/01/2005,06:41,1106.75,1106.75,1106.50,1106.50,138,73
04/01/2005,06:42,1106.50,1106.50,1106.50,1106.50,0,16
04/01/2005,06:43,1106.50,1106.50,1106.25,1106.25,0,144
04/01/2005,06:44,1106.00,1106.25,1106.00,1106.25,4,7
04/01/2005,06:45,1106.25,1106.25,1106.00,1106.00,6,174
04/01/2005,06:46,1106.00,1106.00,1106.00,1106.00,0,11
04/01/2005,06:48,1106.00,1106.00,1106.00,1106.00,0,11
04/01/2005,06:50,1106.25,1106.25,1106.25,1106.25,50,0
04/01/2005,06:52,1106.00,1106.25,1106.00,1106.25,104,1
04/01/2005,06:53,1106.50,1106.50,1106.50,1106.50,2,0
04/01/2005,06:54,1106.50,1106.50,1106.25,1106.50,3,21
04/01/2005,06:55,1106.50,1106.50,1106.25,1106.25,16,183
04/01/2005,06:56,1106.25,1106.25,1106.25,1106.25,0,13
04/01/2005,06:57,1106.25,1106.25,1106.25,1106.25,0,3
04/01/2005,06:58,1106.25,1106.25,1106.25,1106.25,0,3
04/01/2005,06:59,1106.25,1106.25,1106.25,1106.25,0,49
04/01/2005,07:00,1106.00,1106.00,1106.00,1106.00,0,2
04/01/2005,07:01,1106.25,1106.25,1106.00,1106.00,1,2
04/01/2005,07:02,1106.00,1106.50,1106.00,1106.25,126,13
04/01/2005,07:03,1106.25,1106.75,1106.25,1106.50,386,109
04/01/2005,07:04,1106.25,1106.50,1106.25,1106.25,101,209
04/01/2005,07:05,1106.25,1106.50,1106.25,1106.25,10,290
04/01/2005,07:06,1106.25,1106.50,1106.25,1106.50,68,64
04/01/2005,07:07,1106.50,1106.50,1106.25,1106.50,152,11
04/01/2005,07:08,1106.50,1106.75,1106.25,1106.75,372,181
04/01/2005,07:09,1106.75,1106.75,1106.25,1106.25,4,173
04/01/2005,07:10,1106.50,1106.50,1106.25,1106.25,9,1
04/01/2005,07:11,1106.25,1106.50,1106.25,1106.50,11,3
04/01/2005,07:12,1106.25,1106.50,1106.25,1106.25,18,16
04/01/2005,07:13,1106.25,1106.25,1106.00,1106.25,11,397
04/01/2005,07:14,1106.00,1106.00,1105.75,1106.00,103,61
04/01/2005,07:15,1106.00,1106.25,1105.75,1106.00,147,35
04/01/2005,07:16,1106.25,1106.50,1106.25,1106.25,247,1
04/01/2005,07:17,1106.50,1106.50,1106.25,1106.25,57,15
04/01/2005,07:18,1106.25,1106.50,1106.25,1106.50,145,6
04/01/2005,07:19,1106.50,1106.75,1106.50,1106.75,10,11
04/01/2005,07:20,1106.50,1106.75,1106.50,1106.50,47,38
04/01/2005,07:21,1106.50,1107.00,1106.50,1106.75,357,30
04/01/2005,07:22,1106.75,1107.25,1106.50,1107.25,709,92
04/01/2005,07:23,1107.25,1107.25,1106.75,1107.00,411,269
04/01/2005,07:24,1107.00,1107.25,1106.75,1107.00,356,216
04/01/2005,07:25,1107.00,1107.00,1106.75,1107.00,217,67
04/01/2005,07:26,1107.00,1107.50,1107.00,1107.50,344,14
04/01/2005,07:27,1107.25,1107.25,1107.00,1107.00,31,285
04/01/2005,07:28,1107.25,1107.75,1107.25,1107.50,487,192
04/01/2005,07:29,1107.50,1107.50,1106.50,1107.25,385,526
04/01/2005,07:30,1107.00,1107.25,1105.75,1106.50,137,369
04/01/2005,07:31,1106.50,1108.00,1102.50,1107.50,5086,5855
04/01/2005,07:32,1107.50,1110.25,1107.50,1108.50,4363,3227
04/01/2005,07:33,1108.50,1108.75,1107.50,1107.50,823,1544
04/01/2005,07:34,1107.75,1107.75,1107.00,1107.50,904,798
04/01/2005,07:35,1107.25,1108.25,1107.25,1108.25,896,336
04/01/2005,07:36,1108.25,1108.25,1107.25,1107.25,328,614
04/01/2005,07:37,1107.25,1107.50,1106.50,1106.75,551,1450
04/01/2005,07:38,1106.75,1107.00,1106.50,1106.50,601,1984
04/01/2005,07:39,1106.50,1107.50,1106.25,1107.00,840,1238
04/01/2005,07:40,1107.00,1107.25,1107.00,1107.00,257,14
04/01/2005,07:41,1107.00,1107.75,1107.00,1107.50,572,412
04/01/2005,07:42,1107.50,1107.50,1107.25,1107.25,1017,179
04/01/2005,07:43,1107.25,1108.00,1107.25,1107.75,408,187
04/01/2005,07:44,1107.75,1107.75,1107.50,1107.50,180,53
04/01/2005,07:45,1107.50,1107.75,1107.50,1107.75,6,239
04/01/2005,07:46,1107.75,1108.00,1107.75,1108.00,149,3
04/01/2005,07:47,1107.75,1108.25,1107.75,1108.00,233,340
04/01/2005,07:48,1108.00,1108.50,1108.00,1108.50,913,147
04/01/2005,07:49,1108.50,1109.00,1108.50,1108.75,337,426
04/01/2005,07:50,1108.75,1109.00,1108.25,1109.00,913,939
04/01/2005,07:51,1109.00,1109.25,1109.00,1109.00,60,64
04/01/2005,07:52,1109.00,1109.75,1109.00,1109.75,946,39
04/01/2005,07:53,1109.75,1110.00,1109.50,1109.75,973,474
04/01/2005,07:54,1109.75,1110.25,1109.75,1109.75,482,697
04/01/2005,07:55,1109.75,1110.00,1109.25,1109.75,395,479
04/01/2005,07:56,1109.75,1110.00,1109.75,1109.75,19,153
04/01/2005,07:57,1109.75,1110.25,1109.75,1110.00,817,291
04/01/2005,07:58,1110.00,1110.25,1109.75,1110.00,585,200
04/01/2005,07:59,1109.75,1110.00,1108.75,1109.00,212,1486
04/01/2005,08:00,1109.00,1109.00,1108.75,1109.00,154,158
04/01/2005,08:01,1109.00,1109.50,1109.00,1109.25,330,91
04/01/2005,08:02,1109.25,1109.50,1109.00,1109.25,132,14
04/01/2005,08:03,1109.50,1109.75,1109.00,1109.25,622,881
04/01/2005,08:04,1109.25,1109.25,1108.75,1109.00,67,256
04/01/2005,08:05,1109.25,1109.25,1109.00,1109.25,69,9
04/01/2005,08:06,1109.00,1109.25,1108.75,1108.75,58,281
04/01/2005,08:07,1108.75,1109.25,1108.75,1109.00,170,141
04/01/2005,08:08,1109.00,1109.50,1109.00,1109.25,621,158
04/01/2005,08:09,1109.50,1109.50,1109.25,1109.25,11,40
04/01/2005,08:10,1109.25,1109.25,1109.00,1109.25,23,127
04/01/2005,08:11,1109.25,1109.25,1109.00,1109.25,38,114
04/01/2005,08:12,1109.00,1109.25,1108.75,1108.75,206,708
04/01/2005,08:13,1108.75,1108.75,1108.50,1108.50,231,619
04/01/2005,08:14,1108.50,1108.50,1107.75,1107.75,126,1104
04/01/2005,08:15,1107.75,1108.25,1107.75,1108.25,174,350
04/01/2005,08:16,1108.25,1108.25,1108.00,1108.25,119,1
04/01/2005,08:17,1108.25,1108.25,1107.75,1107.75,9,283
04/01/2005,08:18,1108.00,1108.00,1107.75,1108.00,305,251
04/01/2005,08:19,1108.00,1108.00,1108.00,1108.00,61,0
04/01/2005,08:20,1108.00,1108.50,1108.00,1108.50,176,6
04/01/2005,08:21,1108.25,1108.50,1108.00,1108.25,120,89
04/01/2005,08:22,1108.25,1108.50,1108.00,1108.00,35,90
04/01/2005,08:23,1108.25,1108.25,1107.75,1108.00,70,351
04/01/2005,08:24,1108.00,1108.25,1107.25,1107.25,168,1552
04/01/2005,08:25,1107.25,1107.50,1107.00,1107.50,369,528
04/01/2005,08:26,1107.50,1107.75,1107.25,1107.75,318,7
04/01/2005,08:27,1107.75,1108.00,1107.50,1108.00,313,52
04/01/2005,08:28,1107.75,1108.00,1107.75,1108.00,36,117
04/01/2005,08:29,1108.00,1108.00,1107.75,1108.00,77,105
04/01/2005,08:30,1108.00,1108.25,1107.75,1108.00,405,229
04/01/2005,08:31,1108.25,1108.25,1107.25,1108.25,3571,3119
04/01/2005,08:32,1108.00,1108.75,1108.00,1108.75,2100,2167
04/01/2005,08:33,1108.75,1109.50,1108.50,1109.50,2610,670
04/01/2005,08:34,1109.50,1109.50,1109.00,1109.00,1745,2503
04/01/2005,08:35,1109.25,1109.25,1108.50,1109.00,1614,1145
04/01/2005,08:36,1109.00,1109.75,1108.75,1109.00,1479,907
04/01/2005,08:37,1109.00,1109.75,1108.75,1109.50,1225,1635
04/01/2005,08:38,1109.25,1109.50,1108.75,1109.00,768,1195
04/01/2005,08:39,1108.75,1109.25,1108.50,1108.50,898,1503
04/01/2005,08:40,1108.50,1109.00,1108.25,1108.75,1436,1736
04/01/2005,08:41,1108.75,1109.00,1108.50,1108.50,507,1012
04/01/2005,08:42,1108.75,1109.00,1108.25,1108.75,1590,1503
04/01/2005,08:43,1108.75,1109.50,1108.75,1109.50,1258,402
04/01/2005,08:44,1109.50,1109.75,1109.25,1109.25,1398,829
04/01/2005,08:45,1109.25,1110.25,1109.25,1110.00,2323,719
04/01/2005,08:46,1110.25,1111.00,1110.00,1110.75,3187,2675
04/01/2005,08:47,1110.50,1111.25,1110.50,1110.75,1693,1259
04/01/2005,08:48,1110.50,1111.75,1110.50,1110.75,3663,2504
04/01/2005,08:49,1110.75,1111.25,1110.25,1110.50,1145,1217
04/01/2005,08:50,1110.75,1111.25,1110.50,1110.75,1179,684
04/01/2005,08:51,1110.50,1111.00,1109.75,1110.00,813,2169
04/01/2005,08:52,1110.00,1111.00,1110.00,1111.00,3076,752
04/01/2005,08:53,1111.00,1112.00,1110.75,1111.75,3456,1748
04/01/2005,08:54,1111.75,1112.00,1111.25,1111.50,1897,1346
04/01/2005,08:55,1111.50,1111.75,1111.00,1111.25,1598,1454
04/01/2005,08:56,1111.25,1112.00,1111.25,1111.50,3363,834
04/01/2005,08:57,1111.75,1111.75,1110.75,1111.00,986,1655
04/01/2005,08:58,1111.00,1111.25,1109.50,1110.25,795,3761
04/01/2005,08:59,1110.00,1110.50,1110.00,1110.50,989,1298
04/01/2005,09:00,1110.50,1110.50,1110.25,1110.25,387,651
04/01/2005,09:01,1110.50,1111.00,1109.50,1110.25,2567,2134
04/01/2005,09:02,1110.25,1110.50,1109.50,1110.00,1331,2058
04/01/2005,09:03,1110.00,1110.25,1108.75,1109.25,1481,3043
04/01/2005,09:04,1109.25,1110.75,1109.00,1110.75,4619,1355
04/01/2005,09:05,1110.50,1110.75,1110.00,1110.25,1754,2075
04/01/2005,09:06,1110.25,1110.25,1108.75,1108.75,2271,4357
04/01/2005,09:07,1108.75,1109.00,1108.00,1108.25,2749,5108
04/01/2005,09:08,1108.25,1108.25,1107.00,1107.25,2559,5664
04/01/2005,09:09,1107.25,1107.50,1105.50,1106.00,3074,8607
04/01/2005,09:10,1106.00,1107.00,1105.50,1106.75,4779,2202
04/01/2005,09:11,1106.75,1107.00,1105.75,1106.00,1791,2823
04/01/2005,09:12,1106.25,1106.75,1106.00,1106.50,1581,1204
04/01/2005,09:13,1106.50,1107.25,1106.25,1107.25,2434,1477
04/01/2005,09:14,1107.25,1108.00,1107.00,1107.25,2754,2158
04/01/2005,09:15,1107.25,1107.75,1107.00,1107.25,974,2253
04/01/2005,09:16,1107.00,1107.25,1106.00,1106.00,2367,4514
04/01/2005,09:17,1106.00,1106.00,1105.00,1105.25,2210,5366
04/01/2005,09:18,1105.25,1105.25,1104.50,1105.00,2357,4353
04/01/2005,09:19,1105.25,1105.50,1104.75,1105.00,1776,1287
04/01/2005,09:20,1105.25,1105.75,1105.00,1105.50,1598,1445
04/01/2005,09:21,1105.25,1105.50,1104.75,1105.00,931,1669
04/01/2005,09:22,1105.25,1105.50,1105.00,1105.00,1136,1047
04/01/2005,09:23,1104.75,1105.75,1104.50,1105.75,2842,1266
04/01/2005,09:24,1105.75,1105.75,1104.25,1104.25,755,2993
04/01/2005,09:25,1104.25,1105.00,1103.75,1104.00,2409,4196
04/01/2005,09:26,1104.25,1104.50,1103.00,1103.50,2740,4956
04/01/2005,09:27,1103.50,1103.50,1102.50,1102.75,3080,3910
04/01/2005,09:28,1102.75,1102.75,1102.00,1102.25,3365,4890
04/01/2005,09:29,1102.50,1102.75,1102.00,1102.50,3107,3057
04/01/2005,09:30,1102.50,1103.00,1102.00,1102.75,3470,2848
04/01/2005,09:31,1102.75,1103.25,1102.50,1103.00,2289,1534
04/01/2005,09:32,1103.25,1103.25,1102.50,1103.00,1555,2437
04/01/2005,09:33,1102.75,1103.50,1102.50,1103.25,2157,853
04/01/2005,09:34,1103.25,1104.00,1103.00,1104.00,4276,1010
04/01/2005,09:35,1103.75,1104.00,1103.50,1103.75,3137,1633
04/01/2005,09:36,1103.50,1104.25,1103.50,1104.00,2088,635
04/01/2005,09:37,1104.25,1104.50,1103.75,1103.75,2474,1552
04/01/2005,09:38,1103.75,1104.25,1103.75,1103.75,685,1076
04/01/2005,09:39,1104.00,1104.25,1103.50,1104.25,596,1162
04/01/2005,09:40,1104.00,1104.25,1104.00,1104.00,116,905
04/01/2005,09:41,1104.00,1104.00,1103.50,1104.00,648,1049
04/01/2005,09:42,1104.00,1104.00,1103.75,1104.00,151,703
04/01/2005,09:43,1103.75,1104.00,1103.50,1103.75,368,540
04/01/2005,09:44,1104.00,1104.00,1103.50,1104.00,1322,1199
04/01/2005,09:45,1103.75,1104.25,1103.75,1104.25,114,920
04/01/2005,09:46,1104.25,1104.50,1103.75,1104.00,1783,452
04/01/2005,09:47,1104.00,1104.25,1103.50,1103.75,1618,1137
04/01/2005,09:48,1104.00,1104.00,1102.75,1103.25,1025,2729
04/01/2005,09:49,1103.50,1103.50,1102.25,1102.50,1241,3615
04/01/2005,09:50,1102.50,1103.25,1102.50,1102.75,1497,1367
04/01/2005,09:51,1103.00,1104.00,1102.75,1104.00,3345,269
04/01/2005,09:52,1104.00,1104.00,1103.25,1103.75,653,1293
04/01/2005,09:53,1103.75,1104.00,1103.00,1103.25,539,1188
04/01/2005,09:54,1103.25,1103.75,1103.25,1103.50,499,603
04/01/2005,09:55,1103.50,1103.50,1103.00,1103.00,323,720
04/01/2005,09:56,1103.00,1103.00,1101.25,1101.25,660,6677
04/01/2005,09:57,1101.00,1101.50,1100.50,1101.00,3835,4992
04/01/2005,09:58,1100.75,1101.00,1099.25,1099.50,3539,9132
04/01/2005,09:59,1099.50,1099.75,1099.00,1099.00,3737,6313
04/01/2005,10:00,1099.25,1099.75,1098.75,1099.75,2945,2808
04/01/2005,10:01,1099.75,1099.75,1098.75,1098.75,1278,5646
04/01/2005,10:02,1098.75,1099.75,1098.25,1099.25,6754,5923
04/01/2005,10:03,1099.25,1099.75,1099.00,1099.25,1686,2848
04/01/2005,10:04,1099.25,1100.00,1099.25,1099.25,1348,1986
04/01/2005,10:05,1099.50,1100.00,1099.25,1099.50,2961,1887
04/01/2005,10:06,1099.50,1100.00,1099.50,1099.75,1341,731
04/01/2005,10:07,1099.75,1100.00,1099.25,1099.50,1269,1272
04/01/2005,10:08,1099.75,1100.00,1099.50,1099.75,1721,735
04/01/2005,10:09,1099.75,1100.75,1099.50,1100.50,3329,731
04/01/2005,10:10,1100.50,1101.00,1100.50,1100.75,2092,1470
04/01/2005,10:11,1100.50,1101.00,1100.25,1100.75,1187,1762
04/01/2005,10:12,1100.75,1101.75,1100.50,1101.25,3929,1715
04/01/2005,10:13,1101.25,1101.50,1100.75,1101.00,985,895
04/01/2005,10:14,1100.75,1101.25,1100.50,1101.00,544,918
04/01/2005,10:15,1100.75,1101.00,1100.00,1100.00,135,1624
04/01/2005,10:16,1100.00,1100.25,1099.50,1100.00,725,1842
04/01/2005,10:17,1100.00,1100.25,1099.75,1100.00,312,680
04/01/2005,10:18,1100.00,1100.50,1100.00,1100.00,349,238
04/01/2005,10:19,1100.25,1101.00,1100.25,1100.75,1885,560
04/01/2005,10:20,1100.75,1101.00,1100.75,1100.75,231,243
04/01/2005,10:21,1100.75,1101.00,1100.25,1100.50,793,1656
04/01/2005,10:22,1100.50,1100.50,1100.25,1100.50,533,362
04/01/2005,10:23,1100.50,1100.75,1100.50,1100.75,471,105
04/01/2005,10:24,1101.00,1101.25,1100.75,1101.25,917,245
04/01/2005,10:25,1101.25,1101.25,1101.00,1101.25,511,33
04/01/2005,10:26,1101.25,1101.50,1100.75,1101.00,1007,884
04/01/2005,10:27,1101.00,1101.50,1100.75,1101.50,669,469
04/01/2005,10:28,1101.50,1101.50,1101.00,1101.00,143,691
04/01/2005,10:29,1101.00,1101.50,1100.75,1101.25,709,453
04/01/2005,10:30,1101.25,1101.50,1101.00,1101.50,852,148
04/01/2005,10:31,1101.50,1102.50,1101.50,1102.00,3327,1499
04/01/2005,10:32,1102.00,1102.25,1101.75,1102.00,1286,660
04/01/2005,10:33,1102.00,1102.25,1101.75,1102.00,816,421
04/01/2005,10:34,1102.00,1102.25,1101.75,1102.00,366,361
04/01/2005,10:35,1101.75,1102.00,1101.25,1101.25,559,1611
04/01/2005,10:36,1101.25,1101.50,1101.25,1101.25,18,343
04/01/2005,10:37,1101.50,1101.50,1101.00,1101.25,455,346
04/01/2005,10:38,1101.25,1101.50,1101.00,1101.00,296,365
04/01/2005,10:39,1101.00,1101.50,1101.00,1101.25,417,135
04/01/2005,10:40,1101.25,1101.75,1101.25,1101.50,404,283
04/01/2005,10:41,1101.50,1101.50,1101.00,1101.00,25,457
04/01/2005,10:42,1101.00,1101.50,1101.00,1101.25,739,686
04/01/2005,10:43,1101.25,1101.25,1100.00,1100.50,821,2789
04/01/2005,10:44,1100.50,1100.75,1100.50,1100.75,49,134
04/01/2005,10:45,1100.75,1101.00,1100.50,1100.50,720,104
04/01/2005,10:46,1100.75,1100.75,1100.25,1100.50,920,513
04/01/2005,10:47,1100.50,1100.75,1100.50,1100.75,471,310
04/01/2005,10:48,1100.75,1101.50,1100.75,1101.00,1116,142
04/01/2005,10:49,1101.25,1101.50,1101.25,1101.25,437,401
04/01/2005,10:50,1101.25,1101.50,1100.75,1100.75,244,1057
04/01/2005,10:51,1101.00,1101.00,1100.50,1101.00,993,378
04/01/2005,10:52,1100.75,1101.50,1100.75,1101.25,660,427
04/01/2005,10:53,1101.25,1102.00,1101.25,1102.00,1068,599
04/01/2005,10:54,1102.00,1102.25,1101.75,1102.00,842,238
04/01/2005,10:55,1102.00,1102.25,1101.75,1101.75,832,484
04/01/2005,10:56,1102.00,1102.25,1101.75,1101.75,382,218
04/01/2005,10:57,1101.75,1102.00,1101.50,1101.75,316,114
04/01/2005,10:58,1101.75,1101.75,1101.00,1101.00,228,1486
04/01/2005,10:59,1101.00,1101.25,1100.75,1101.00,591,670
04/01/2005,11:00,1101.00,1101.50,1101.00,1101.25,195,545
04/01/2005,11:01,1101.00,1101.75,1101.00,1101.75,572,147
04/01/2005,11:02,1101.75,1101.75,1101.00,1101.00,53,1174
04/01/2005,11:03,1100.75,1101.25,1100.75,1101.00,84,185
04/01/2005,11:04,1101.00,1101.25,1100.75,1101.25,203,286
04/01/2005,11:05,1101.25,1101.25,1100.75,1101.00,23,155
04/01/2005,11:06,1101.00,1101.00,1100.25,1100.50,101,1480
04/01/2005,11:07,1100.50,1100.50,1099.75,1099.75,197,2328
04/01/2005,11:08,1099.75,1100.00,1099.75,1099.75,212,825
04/01/2005,11:09,1100.00,1100.00,1099.25,1099.50,163,1183
04/01/2005,11:10,1099.50,1099.75,1099.25,1099.50,452,647
04/01/2005,11:11,1099.50,1099.75,1099.25,1099.50,380,580
04/01/2005,11:12,1099.25,1099.75,1099.25,1099.50,631,253
04/01/2005,11:13,1099.50,1099.75,1099.25,1099.25,414,404
04/01/2005,11:14,1099.50,1099.50,1098.75,1098.75,806,1971
04/01/2005,11:15,1099.00,1099.00,1098.50,1098.75,81,2392
04/01/2005,11:16,1098.75,1098.75,1098.00,1098.75,1456,3400
04/01/2005,11:17,1098.75,1099.00,1098.50,1098.75,750,1054
04/01/2005,11:18,1098.75,1098.75,1097.50,1097.50,439,4229
04/01/2005,11:19,1097.50,1098.25,1097.25,1097.50,2129,2189
04/01/2005,11:20,1097.25,1097.75,1097.00,1097.75,1256,2090
04/01/2005,11:21,1097.75,1098.25,1097.50,1098.25,1195,358
04/01/2005,11:22,1098.25,1098.50,1097.75,1097.75,1158,1402
04/01/2005,11:23,1097.75,1097.75,1096.25,1097.00,1633,4278
04/01/2005,11:24,1096.75,1097.00,1096.50,1097.00,422,888
04/01/2005,11:25,1097.00,1097.25,1096.75,1097.25,974,450
04/01/2005,11:26,1097.00,1097.50,1096.50,1096.75,648,1770
04/01/2005,11:27,1096.75,1097.25,1096.75,1096.75,303,573
04/01/2005,11:28,1096.75,1097.00,1096.50,1096.75,738,603
04/01/2005,11:29,1096.75,1097.00,1095.75,1096.00,650,3242
04/01/2005,11:30,1096.00,1096.50,1095.75,1096.00,1085,961
04/01/2005,11:31,1095.75,1096.00,1095.50,1096.00,1212,3636
04/01/2005,11:32,1095.75,1096.00,1095.00,1095.50,1388,1947
04/01/2005,11:33,1095.50,1096.25,1095.25,1096.25,1730,396
04/01/2005,11:34,1096.25,1096.25,1095.50,1095.75,312,1484
04/01/2005,11:35,1095.75,1096.25,1095.50,1096.25,963,1031
04/01/2005,11:36,1096.25,1096.25,1095.50,1096.00,287,711
04/01/2005,11:37,1095.75,1096.25,1095.25,1095.75,587,2278
04/01/2005,11:38,1095.50,1096.00,1095.25,1096.00,1098,438
04/01/2005,11:39,1096.00,1096.50,1095.75,1096.50,1010,248
04/01/2005,11:40,1096.50,1096.75,1096.25,1096.50,1142,762
04/01/2005,11:41,1096.50,1096.75,1096.25,1096.75,1325,417
04/01/2005,11:42,1096.75,1096.75,1096.25,1096.75,693,698
04/01/2005,11:43,1096.50,1096.75,1096.00,1096.50,872,449
04/01/2005,11:44,1096.75,1097.25,1096.50,1097.25,1056,204
04/01/2005,11:45,1097.25,1097.50,1096.75,1096.75,947,1176
04/01/2005,11:46,1096.75,1097.25,1096.50,1097.00,317,154
04/01/2005,11:47,1096.75,1096.75,1096.50,1096.50,174,350
04/01/2005,11:48,1096.75,1096.75,1096.50,1096.50,497,703
04/01/2005,11:49,1096.50,1096.75,1096.25,1096.50,67,382
04/01/2005,11:50,1096.50,1096.50,1095.75,1096.00,185,1192
04/01/2005,11:51,1096.00,1096.25,1095.75,1095.75,495,1140
04/01/2005,11:52,1096.00,1096.25,1095.50,1095.75,958,689
04/01/2005,11:53,1095.75,1096.25,1095.50,1095.75,315,343
04/01/2005,11:54,1096.00,1096.00,1094.75,1095.00,955,2914
04/01/2005,11:55,1095.00,1095.25,1094.50,1094.50,742,2507
04/01/2005,11:56,1094.75,1094.75,1094.25,1094.25,580,1615
04/01/2005,11:57,1094.50,1094.75,1094.25,1094.50,527,592
04/01/2005,11:58,1094.25,1094.75,1094.00,1094.25,1406,1128
04/01/2005,11:59,1094.50,1094.50,1094.00,1094.00,409,918
04/01/2005,12:00,1094.25,1094.25,1093.75,1094.00,318,1520
04/01/2005,12:01,1094.00,1094.00,1093.50,1093.75,1401,2364
04/01/2005,12:02,1094.00,1095.00,1093.75,1095.00,4029,389
04/01/2005,12:03,1095.00,1095.00,1094.00,1094.25,734,2270
04/01/2005,12:04,1094.25,1094.75,1094.00,1094.50,1334,456
04/01/2005,12:05,1094.50,1094.75,1094.50,1094.75,563,91
04/01/2005,12:06,1094.50,1094.75,1094.25,1094.50,336,1180
04/01/2005,12:07,1094.50,1094.75,1094.25,1094.50,566,412
04/01/2005,12:08,1094.50,1095.00,1094.50,1094.75,742,322
04/01/2005,12:09,1094.75,1095.00,1094.50,1094.75,397,196
04/01/2005,12:10,1094.75,1095.00,1094.75,1095.00,1337,195
04/01/2005,12:11,1095.00,1095.25,1094.75,1094.75,263,336
04/01/2005,12:12,1095.00,1095.50,1094.75,1095.25,1922,252
04/01/2005,12:13,1095.25,1095.50,1095.25,1095.25,401,55
04/01/2005,12:14,1095.25,1095.50,1095.25,1095.50,500,320
04/01/2005,12:15,1095.50,1095.50,1095.25,1095.25,350,650
04/01/2005,12:16,1095.25,1095.50,1095.00,1095.50,232,373
04/01/2005,12:17,1095.50,1096.00,1095.25,1095.75,1520,80
04/01/2005,12:18,1096.00,1096.00,1095.50,1095.50,228,883
04/01/2005,12:19,1095.25,1095.50,1095.25,1095.50,998,3
04/01/2005,12:20,1095.50,1095.75,1095.50,1095.75,245,225
04/01/2005,12:21,1095.75,1096.50,1095.50,1096.00,1355,495
04/01/2005,12:22,1096.00,1096.25,1095.75,1096.00,74,248
04/01/2005,12:23,1096.00,1096.00,1095.75,1096.00,656,221
04/01/2005,12:24,1096.00,1096.25,1095.75,1096.00,667,542
04/01/2005,12:25,1096.00,1096.25,1095.25,1095.50,587,1164
04/01/2005,12:26,1095.50,1095.75,1094.25,1094.50,1144,3504
04/01/2005,12:27,1094.25,1094.75,1094.00,1094.50,1333,1161
04/01/2005,12:28,1094.50,1095.25,1094.50,1095.25,712,266
04/01/2005,12:29,1095.00,1095.25,1095.00,1095.00,202,65
04/01/2005,12:30,1095.25,1095.75,1095.25,1095.50,1273,183
04/01/2005,12:31,1095.50,1095.50,1094.50,1094.75,315,1430
04/01/2005,12:32,1094.75,1094.75,1093.25,1093.75,1384,3406
04/01/2005,12:33,1093.75,1094.00,1093.25,1093.75,1133,2888
04/01/2005,12:34,1093.75,1094.00,1093.25,1093.75,846,796
04/01/2005,12:35,1094.00,1094.00,1093.00,1093.50,989,2579
04/01/2005,12:36,1093.50,1093.50,1092.00,1092.75,1409,4006
04/01/2005,12:37,1092.50,1093.00,1092.25,1092.75,810,949
04/01/2005,12:38,1092.75,1092.75,1092.25,1092.25,541,1532
04/01/2005,12:39,1092.50,1093.25,1092.25,1093.25,1514,1027
04/01/2005,12:40,1093.25,1093.75,1093.00,1093.50,667,374
04/01/2005,12:41,1093.25,1093.75,1093.25,1093.50,875,325
04/01/2005,12:42,1093.50,1093.75,1093.25,1093.50,457,485
04/01/2005,12:43,1093.25,1093.50,1093.00,1093.50,141,404
04/01/2005,12:44,1093.25,1093.75,1093.25,1093.50,598,160
04/01/2005,12:45,1093.50,1094.50,1093.50,1094.25,2216,657
04/01/2005,12:46,1094.25,1094.50,1093.75,1094.00,503,1284
04/01/2005,12:47,1094.25,1094.50,1094.00,1094.00,1349,1214
04/01/2005,12:48,1094.00,1094.50,1094.00,1094.50,1325,758
04/01/2005,12:49,1094.50,1094.75,1093.75,1093.75,410,2188
04/01/2005,12:50,1093.75,1094.25,1093.50,1093.50,378,1218
04/01/2005,12:51,1093.50,1094.25,1093.50,1094.25,878,359
04/01/2005,12:52,1094.25,1094.50,1094.00,1094.00,776,778
04/01/2005,12:53,1094.25,1094.25,1093.00,1093.00,428,2695
04/01/2005,12:54,1093.25,1093.25,1092.25,1092.75,1077,2853
04/01/2005,12:55,1092.75,1094.00,1092.50,1093.25,1545,513
04/01/2005,12:56,1093.50,1094.00,1093.25,1094.00,649,263
04/01/2005,12:57,1093.75,1094.00,1093.25,1093.25,686,1507
04/01/2005,12:58,1093.25,1093.50,1092.50,1092.50,575,1679
04/01/2005,12:59,1092.50,1092.75,1091.50,1091.50,1649,4463
04/01/2005,13:00,1091.50,1092.50,1091.25,1092.50,2810,2457
04/01/2005,13:01,1092.25,1092.50,1092.00,1092.00,1137,665
04/01/2005,13:02,1092.25,1092.50,1092.00,1092.25,223,707
04/01/2005,13:03,1092.25,1092.50,1092.00,1092.25,743,612
04/01/2005,13:04,1092.25,1092.50,1092.00,1092.50,1404,312
04/01/2005,13:05,1092.50,1092.75,1092.25,1092.25,289,587
04/01/2005,13:06,1092.25,1092.50,1091.00,1091.25,746,4978
04/01/2005,13:07,1091.50,1092.00,1091.25,1091.75,1106,1207
04/01/2005,13:08,1091.75,1092.00,1091.00,1092.00,1509,1999
04/01/2005,13:09,1092.00,1092.75,1091.75,1092.25,1237,744
04/01/2005,13:10,1092.00,1092.50,1091.50,1091.50,797,1128
04/01/2005,13:11,1091.50,1092.25,1091.50,1092.25,446,167
04/01/2005,13:12,1092.00,1093.00,1092.00,1093.00,2221,129
04/01/2005,13:13,1092.75,1093.75,1092.75,1093.50,3073,1578
04/01/2005,13:14,1093.50,1093.50,1093.00,1093.25,997,1273
04/01/2005,13:15,1093.25,1093.75,1093.00,1093.50,2872,1561
04/01/2005,13:16,1093.25,1093.50,1093.00,1093.25,144,1374
04/01/2005,13:17,1093.25,1094.25,1093.00,1093.75,2686,1226
04/01/2005,13:18,1093.75,1093.75,1093.25,1093.50,466,1634
04/01/2005,13:19,1093.50,1094.00,1093.25,1093.75,870,182
04/01/2005,13:20,1094.00,1094.25,1093.50,1093.50,606,722
04/01/2005,13:21,1093.50,1093.50,1093.00,1093.25,370,354
04/01/2005,13:22,1093.25,1093.25,1093.00,1093.25,251,69
04/01/2005,13:23,1093.25,1093.50,1092.75,1093.00,367,2049
04/01/2005,13:24,1092.75,1093.25,1092.75,1093.00,780,344
04/01/2005,13:25,1092.75,1093.75,1092.50,1093.75,1441,1004
04/01/2005,13:26,1093.75,1093.75,1093.25,1093.25,258,926
04/01/2005,13:27,1093.25,1093.50,1093.00,1093.25,338,467
04/01/2005,13:28,1093.25,1094.00,1093.00,1093.75,1410,198
04/01/2005,13:29,1093.75,1094.00,1092.75,1092.75,521,1808
04/01/2005,13:30,1092.75,1093.00,1091.75,1092.00,752,2537
04/01/2005,13:31,1092.00,1092.75,1092.00,1092.75,561,323
04/01/2005,13:32,1092.75,1093.25,1092.50,1093.25,653,107
04/01/2005,13:33,1093.25,1093.75,1093.25,1093.75,1019,588
04/01/2005,13:34,1093.75,1093.75,1093.25,1093.50,443,640
04/01/2005,13:35,1093.50,1093.50,1093.25,1093.50,99,17
04/01/2005,13:36,1093.50,1094.25,1093.25,1094.00,1059,510
04/01/2005,13:37,1094.00,1094.00,1093.25,1093.25,58,626
04/01/2005,13:38,1093.25,1093.25,1092.50,1093.00,412,1203
04/01/2005,13:39,1093.25,1093.25,1093.00,1093.25,340,102
04/01/2005,13:40,1093.25,1093.50,1093.00,1093.00,785,334
04/01/2005,13:41,1093.00,1093.25,1093.00,1093.25,31,329
04/01/2005,13:42,1093.25,1093.50,1093.00,1093.25,261,404
04/01/2005,13:43,1093.50,1093.75,1092.75,1092.75,475,928
04/01/2005,13:44,1092.75,1093.00,1092.25,1092.25,193,938
04/01/2005,13:45,1092.25,1092.50,1091.00,1091.25,1211,5817
04/01/2005,13:46,1091.25,1091.75,1091.00,1091.50,1572,1512
04/01/2005,13:47,1091.50,1092.00,1091.50,1092.00,1823,79
04/01/2005,13:48,1092.00,1092.50,1091.75,1092.25,1795,941
04/01/2005,13:49,1092.25,1092.50,1091.75,1091.75,14,1293
04/01/2005,13:50,1091.75,1092.00,1091.50,1092.00,431,673
04/01/2005,13:51,1092.00,1092.50,1091.75,1092.50,1114,112
04/01/2005,13:52,1092.50,1092.50,1092.25,1092.50,391,53
04/01/2005,13:53,1092.25,1092.75,1092.25,1092.50,663,1214
04/01/2005,13:54,1092.25,1092.75,1092.25,1092.50,628,252
04/01/2005,13:55,1092.50,1092.50,1091.50,1091.75,193,1977
04/01/2005,13:56,1091.75,1092.50,1091.25,1092.50,2251,1253
04/01/2005,13:57,1092.50,1092.50,1092.00,1092.25,439,620
04/01/2005,13:58,1092.25,1092.50,1092.25,1092.25,332,762
04/01/2005,13:59,1092.25,1092.25,1091.00,1091.25,1009,2856
04/01/2005,14:00,1091.25,1092.00,1091.25,1091.75,821,981
04/01/2005,14:01,1091.75,1092.00,1091.25,1091.75,672,966
04/01/2005,14:02,1091.75,1091.75,1091.25,1091.75,212,189
04/01/2005,14:03,1091.75,1092.00,1091.25,1091.75,777,624
04/01/2005,14:04,1091.75,1092.50,1091.75,1092.00,1439,1202
04/01/2005,14:05,1092.25,1092.25,1092.00,1092.00,318,425
04/01/2005,14:06,1092.00,1092.00,1091.75,1092.00,190,105
04/01/2005,14:07,1092.00,1092.75,1092.00,1092.50,599,204
04/01/2005,14:08,1092.75,1093.50,1092.50,1093.00,2415,311
04/01/2005,14:09,1093.00,1093.25,1092.50,1092.50,334,776
04/01/2005,14:10,1092.50,1092.75,1092.25,1092.50,353,346
04/01/2005,14:11,1092.50,1093.25,1092.50,1093.00,748,89
04/01/2005,14:12,1093.25,1094.25,1093.00,1094.00,3362,613
04/01/2005,14:13,1094.00,1095.00,1093.75,1094.50,3071,1593
04/01/2005,14:14,1094.50,1095.00,1094.25,1094.75,1083,370
04/01/2005,14:15,1094.75,1094.75,1093.75,1094.25,1506,2151
04/01/2005,14:16,1094.25,1094.75,1094.25,1094.75,737,711
04/01/2005,14:17,1094.50,1094.75,1093.75,1093.75,437,1779
04/01/2005,14:18,1093.75,1094.00,1093.50,1094.00,284,480
04/01/2005,14:19,1094.00,1094.00,1093.75,1094.00,184,244
04/01/2005,14:20,1094.00,1094.25,1093.50,1093.75,223,1088
04/01/2005,14:21,1093.75,1093.75,1093.50,1093.75,543,413
04/01/2005,14:22,1093.75,1093.75,1093.50,1093.50,577,645
04/01/2005,14:23,1093.50,1093.50,1093.00,1093.00,817,1147
04/01/2005,14:24,1093.00,1093.25,1092.75,1092.75,100,1253
04/01/2005,14:25,1093.00,1093.00,1092.25,1092.25,733,2217
04/01/2005,14:26,1092.25,1092.50,1092.00,1092.50,400,1280
04/01/2005,14:27,1092.25,1092.50,1092.00,1092.25,328,853
04/01/2005,14:28,1092.25,1092.50,1091.75,1092.00,84,1464
04/01/2005,14:29,1092.00,1092.25,1092.00,1092.25,881,633
04/01/2005,14:30,1092.25,1093.00,1092.00,1093.00,1100,130
04/01/2005,14:31,1092.75,1093.50,1092.25,1093.25,1664,2141
04/01/2005,14:32,1093.25,1093.25,1092.75,1092.75,642,855
04/01/2005,14:33,1092.75,1093.50,1092.75,1093.25,580,628
04/01/2005,14:34,1093.25,1094.00,1093.00,1093.75,1776,838
04/01/2005,14:35,1093.50,1095.00,1093.50,1094.50,3094,1136
04/01/2005,14:36,1094.75,1095.25,1094.50,1094.50,2081,2646
04/01/2005,14:37,1094.50,1094.75,1094.25,1094.50,825,989
04/01/2005,14:38,1094.25,1094.75,1094.00,1094.25,511,876
04/01/2005,14:39,1094.25,1094.50,1094.00,1094.50,216,539
04/01/2005,14:40,1094.25,1094.50,1093.75,1094.00,511,857
04/01/2005,14:41,1094.00,1094.75,1093.75,1094.75,1311,594
04/01/2005,14:42,1094.50,1094.75,1094.25,1094.50,539,425
04/01/2005,14:43,1094.50,1094.75,1094.00,1094.25,976,1127
04/01/2005,14:44,1094.50,1094.50,1094.25,1094.50,309,405
04/01/2005,14:45,1094.50,1094.75,1094.25,1094.50,362,292
04/01/2005,14:46,1094.50,1095.25,1094.25,1095.00,949,401
04/01/2005,14:47,1095.25,1096.50,1095.00,1096.00,7000,2047
04/01/2005,14:48,1096.00,1096.50,1096.00,1096.25,1935,820
04/01/2005,14:49,1096.25,1096.25,1095.75,1096.00,709,1652
04/01/2005,14:50,1096.00,1096.50,1095.75,1095.75,1794,1728
04/01/2005,14:51,1095.75,1096.00,1095.50,1095.75,813,832
04/01/2005,14:52,1095.75,1096.25,1095.75,1096.00,993,464
04/01/2005,14:53,1096.00,1096.25,1095.75,1096.00,1718,573
04/01/2005,14:54,1096.25,1096.50,1096.00,1096.25,1340,319
04/01/2005,14:55,1096.00,1096.25,1095.00,1095.25,773,4119
04/01/2005,14:56,1095.00,1095.50,1094.75,1095.00,1427,1788
04/01/2005,14:57,1095.00,1095.00,1094.25,1094.50,1861,2930
04/01/2005,14:58,1094.50,1095.00,1094.50,1094.75,1245,1079
04/01/2005,14:59,1094.75,1094.75,1094.25,1094.25,1048,1738
04/01/2005,15:00,1094.25,1094.50,1094.00,1094.00,1574,5047
04/01/2005,15:01,1094.25,1094.75,1093.75,1094.75,3551,2565
04/01/2005,15:02,1094.50,1094.75,1094.25,1094.50,2076,1185
04/01/2005,15:03,1094.25,1094.50,1094.00,1094.00,957,1649
04/01/2005,15:04,1094.25,1094.25,1093.75,1094.00,494,1023
04/01/2005,15:05,1094.25,1094.25,1094.00,1094.00,69,536
04/01/2005,15:06,1094.00,1094.50,1094.00,1094.25,1666,245
04/01/2005,15:07,1094.50,1094.75,1094.25,1094.50,625,268
04/01/2005,15:08,1094.50,1094.75,1094.50,1094.50,635,678
04/01/2005,15:09,1094.50,1095.00,1094.50,1094.75,1463,696
04/01/2005,15:10,1094.50,1095.25,1094.50,1095.25,1590,610
04/01/2005,15:11,1095.25,1096.25,1095.00,1096.00,3586,1119
04/01/2005,15:12,1096.00,1096.25,1095.75,1096.00,216,830
04/01/2005,15:13,1096.00,1096.00,1095.75,1095.75,689,560
04/01/2005,15:14,1095.75,1096.00,1095.50,1095.75,917,123
04/01/2005,15:15,1096.00,1096.50,1095.75,1096.25,4103,1519
04/01/2005,15:16,1096.25,1096.25,1095.75,1096.00,16,20
04/03/2005,17:01,1095.75,1096.25,1095.50,1095.50,111,234
04/03/2005,17:02,1095.75,1095.75,1095.50,1095.75,23,30
04/03/2005,17:03,1095.50,1096.00,1095.50,1095.75,55,92
04/03/2005,17:04,1096.00,1096.00,1095.75,1095.75,5,48
04/03/2005,17:05,1095.75,1095.75,1095.75,1095.75,0,40
04/03/2005,17:06,1096.00,1096.00,1096.00,1096.00,1,0
04/03/2005,17:08,1096.00,1096.00,1096.00,1096.00,74,0
04/03/2005,17:09,1096.00,1096.00,1095.50,1096.00,75,148
04/03/2005,17:10,1095.75,1095.75,1095.75,1095.75,0,3
04/03/2005,17:12,1095.75,1095.75,1095.75,1095.75,0,29
04/03/2005,17:13,1095.75,1095.75,1095.75,1095.75,0,1
04/03/2005,17:14,1096.00,1096.00,1096.00,1096.00,31,0
04/03/2005,17:15,1096.00,1096.00,1096.00,1096.00,1,0
04/03/2005,17:16,1096.00,1096.00,1096.00,1096.00,14,0
04/03/2005,17:17,1096.00,1096.00,1096.00,1096.00,5,0
04/03/2005,17:18,1096.00,1096.00,1095.75,1096.00,54,1
04/03/2005,17:19,1096.00,1096.25,1095.75,1095.75,40,22
04/03/2005,17:20,1096.00,1096.00,1096.00,1096.00,13,0
04/03/2005,17:21,1096.00,1096.00,1095.75,1095.75,2,1
04/03/2005,17:22,1096.00,1096.00,1095.75,1095.75,1,1
04/03/2005,17:26,1095.75,1095.75,1095.75,1095.75,0,15
04/03/2005,17:27,1096.00,1096.00,1096.00,1096.00,3,0
04/03/2005,17:28,1096.00,1096.00,1096.00,1096.00,1,0
04/03/2005,17:29,1095.75,1095.75,1095.75,1095.75,0,1
04/03/2005,17:31,1096.00,1096.00,1096.00,1096.00,19,0
04/03/2005,17:33,1096.00,1096.00,1096.00,1096.00,3,0
04/03/2005,17:34,1096.00,1096.00,1096.00,1096.00,5,0
04/03/2005,17:35,1096.00,1096.00,1096.00,1096.00,1,0
04/03/2005,17:37,1095.75,1095.75,1095.75,1095.75,0,1
04/03/2005,17:38,1096.00,1096.00,1096.00,1096.00,9,0
04/03/2005,17:39,1096.00,1096.00,1096.00,1096.00,41,0
04/03/2005,17:40,1096.00,1096.00,1096.00,1096.00,17,0
04/03/2005,17:42,1095.75,1095.75,1095.75,1095.75,0,2
04/03/2005,17:44,1095.75,1095.75,1095.75,1095.75,0,57
04/03/2005,17:45,1095.75,1096.00,1095.75,1096.00,3,4
04/03/2005,17:46,1095.50,1095.75,1095.50,1095.75,3,2
04/03/2005,17:47,1095.75,1095.75,1095.75,1095.75,2,0
04/03/2005,17:49,1095.50,1095.50,1095.50,1095.50,0,12
04/03/2005,17:51,1095.75,1095.75,1095.50,1095.75,45,7
04/03/2005,17:53,1096.00,1096.00,1096.00,1096.00,1,0
04/03/2005,17:54,1096.00,1096.00,1096.00,1096.00,1,0
04/03/2005,17:55,1095.75,1095.75,1095.75,1095.75,0,15
04/03/2005,17:56,1095.75,1095.75,1095.75,1095.75,0,12
04/03/2005,17:57,1095.75,1095.75,1095.75,1095.75,0,4
04/03/2005,17:58,1095.75,1095.75,1095.75,1095.75,0,15
04/03/2005,18:01,1095.50,1095.50,1095.50,1095.50,0,100
04/03/2005,18:02,1095.25,1095.25,1095.25,1095.25,0,6
04/03/2005,18:03,1095.50,1095.50,1095.25,1095.25,1,6
04/03/2005,18:04,1095.25,1095.25,1095.00,1095.00,0,210
04/03/2005,18:05,1095.00,1095.00,1094.75,1094.75,0,123
04/03/2005,18:06,1095.00,1095.00,1094.75,1094.75,2,9
04/03/2005,18:07,1094.75,1095.00,1094.75,1095.00,3,5
04/03/2005,18:09,1094.75,1095.00,1094.75,1095.00,77,1
04/03/2005,18:10,1095.00,1095.00,1095.00,1095.00,4,0
04/03/2005,18:11,1095.25,1095.25,1095.00,1095.00,7,50
04/03/2005,18:12,1095.00,1095.00,1094.75,1094.75,0,5
04/03/2005,18:13,1094.75,1094.75,1094.75,1094.75,0,50
04/03/2005,18:14,1094.75,1094.75,1094.75,1094.75,0,6
04/03/2005,18:15,1095.00,1095.00,1095.00,1095.00,11,0
04/03/2005,18:16,1094.75,1094.75,1094.75,1094.75,0,6
04/03/2005,18:21,1094.75,1095.00,1094.75,1094.75,2,2
04/03/2005,18:22,1094.75,1095.00,1094.75,1095.00,2,16
04/03/2005,18:23,1095.00,1095.00,1095.00,1095.00,2,0
04/03/2005,18:24,1094.75,1094.75,1094.75,1094.75,0,40
04/03/2005,18:25,1094.75,1095.00,1094.75,1095.00,4,5
04/03/2005,18:26,1095.00,1095.00,1095.00,1095.00,8,0
04/03/2005,18:28,1095.00,1095.00,1095.00,1095.00,25,0
04/03/2005,18:29,1095.00,1095.00,1095.00,1095.00,47,0
04/03/2005,18:31,1095.25,1095.50,1095.25,1095.50,30,24
04/03/2005,18:32,1095.50,1095.50,1095.50,1095.50,30,0
04/03/2005,18:33,1095.50,1095.50,1095.50,1095.50,45,0
04/03/2005,18:34,1095.50,1095.50,1095.50,1095.50,7,0
04/03/2005,18:35,1095.25,1095.25,1095.00,1095.25,3,55
04/03/2005,18:36,1095.25,1095.25,1095.25,1095.25,18,0
04/03/2005,18:38,1095.50,1095.50,1095.50,1095.50,6,0
04/03/2005,18:39,1095.25,1095.25,1095.25,1095.25,0,1
04/03/2005,18:41,1095.25,1095.25,1095.25,1095.25,0,9
04/03/2005,18:42,1095.25,1095.25,1095.25,1095.25,0,25
04/03/2005,18:43,1095.25,1095.25,1095.25,1095.25,0,5
04/03/2005,18:47,1095.00,1095.25,1095.00,1095.25,3,17
04/03/2005,18:48,1095.25,1095.25,1095.25,1095.25,25,0
04/03/2005,18:50,1095.25,1095.25,1095.00,1095.00,1,81
04/03/2005,18:52,1095.00,1095.00,1095.00,1095.00,0,20
04/03/2005,18:54,1095.00,1095.00,1095.00,1095.00,0,13
04/03/2005,18:55,1094.75,1094.75,1094.75,1094.75,0,9
04/03/2005,18:56,1094.75,1095.00,1094.75,1095.00,1,3
04/03/2005,18:58,1094.75,1095.00,1094.75,1095.00,1,1
04/03/2005,18:59,1095.00,1095.00,1095.00,1095.00,34,0
04/03/2005,19:00,1095.00,1095.00,1095.00,1095.00,10,0
04/03/2005,19:01,1095.00,1095.00,1095.00,1095.00,1,0
04/03/2005,19:02,1095.00,1095.00,1095.00,1095.00,2,0
04/03/2005,19:03,1095.00,1095.00,1095.00,1095.00,1,0
04/03/2005,19:04,1095.00,1095.00,1095.00,1095.00,1,0
04/03/2005,19:05,1095.00,1095.00,1095.00,1095.00,2,0
04/03/2005,19:06,1095.00,1095.00,1095.00,1095.00,15,0
04/03/2005,19:07,1095.00,1095.00,1095.00,1095.00,5,0
04/03/2005,19:08,1095.00,1095.00,1095.00,1095.00,2,0
04/03/2005,19:10,1095.00,1095.25,1095.00,1095.25,2,0
04/03/2005,19:11,1095.00,1095.00,1095.00,1095.00,0,4
04/03/2005,19:12,1095.25,1095.25,1095.25,1095.25,2,0
04/03/2005,19:13,1095.00,1095.00,1095.00,1095.00,0,1
04/03/2005,19:14,1095.00,1095.00,1095.00,1095.00,0,1
04/03/2005,19:16,1095.25,1095.25,1095.25,1095.25,20,0
04/03/2005,19:19,1095.25,1095.25,1095.25,1095.25,42,0
04/03/2005,19:21,1095.00,1095.00,1095.00,1095.00,0,1
04/03/2005,19:22,1095.25,1095.25,1095.25,1095.25,5,0
04/03/2005,19:24,1095.25,1095.25,1095.25,1095.25,2,0
04/03/2005,19:25,1095.25,1095.25,1095.25,1095.25,42,0
04/03/2005,19:27,1095.50,1095.50,1095.50,1095.50,2,0
04/03/2005,19:28,1095.25,1095.25,1095.25,1095.25,0,1
04/03/2005,19:29,1095.25,1095.25,1095.00,1095.00,0,2
04/03/2005,19:30,1095.25,1095.25,1095.25,1095.25,1,0
04/03/2005,19:31,1095.25,1095.25,1095.25,1095.25,30,0
04/03/2005,19:32,1095.25,1095.25,1095.25,1095.25,2,0
04/03/2005,19:33,1095.25,1095.25,1095.25,1095.25,3,0
04/03/2005,19:34,1095.50,1095.50,1095.50,1095.50,5,0
04/03/2005,19:35,1095.50,1095.50,1095.50,1095.50,1,0
04/03/2005,19:36,1095.50,1095.50,1095.50,1095.50,55,0
04/03/2005,19:37,1095.75,1095.75,1095.75,1095.75,6,0
04/03/2005,19:38,1095.75,1095.75,1095.75,1095.75,82,0
04/03/2005,19:39,1095.50,1095.75,1095.50,1095.75,14,10
04/03/2005,19:40,1095.75,1096.00,1095.75,1096.00,2,0
04/03/2005,19:41,1095.75,1095.75,1095.50,1095.50,0,47
04/03/2005,19:42,1095.50,1095.50,1095.50,1095.50,0,20
04/03/2005,19:43,1095.50,1095.50,1095.25,1095.25,0,58
04/03/2005,19:45,1095.50,1095.50,1095.50,1095.50,93,0
04/03/2005,19:46,1095.50,1095.50,1095.50,1095.50,27,0
04/03/2005,19:47,1095.25,1095.25,1095.25,1095.25,0,20
04/03/2005,19:49,1095.50,1095.50,1095.50,1095.50,1,0
04/03/2005,19:51,1095.50,1095.50,1095.50,1095.50,1,0
04/03/2005,19:52,1095.50,1095.50,1095.50,1095.50,2,0
04/03/2005,19:53,1095.50,1095.50,1095.50,1095.50,33,0
04/03/2005,19:54,1095.75,1095.75,1095.75,1095.75,3,0
04/03/2005,19:55,1095.75,1095.75,1095.50,1095.50,4,1
04/03/2005,19:56,1095.50,1095.50,1095.50,1095.50,0,2
04/03/2005,19:57,1095.50,1095.50,1095.50,1095.50,0,22
04/03/2005,19:58,1095.25,1095.75,1095.25,1095.25,10,8
04/03/2005,19:59,1095.50,1095.50,1095.50,1095.50,2,0
04/03/2005,20:01,1095.25,1095.50,1095.25,1095.50,8,1
04/03/2005,20:02,1095.50,1095.50,1095.50,1095.50,5,0
04/03/2005,20:04,1095.50,1095.50,1095.25,1095.25,1,2
04/03/2005,20:05,1095.50,1095.50,1095.25,1095.25,1,2
04/03/2005,20:13,1095.25,1095.25,1095.25,1095.25,0,3
04/03/2005,20:14,1095.25,1095.25,1095.25,1095.25,0,3
04/03/2005,20:25,1095.50,1095.50,1095.50,1095.50,1,0
04/03/2005,20:26,1095.50,1095.50,1095.50,1095.50,2,0
04/03/2005,20:28,1095.50,1095.50,1095.50,1095.50,2,0
04/03/2005,20:29,1095.50,1095.50,1095.50,1095.50,24,0
04/03/2005,20:30,1095.50,1095.50,1095.50,1095.50,5,0
04/03/2005,20:32,1095.50,1095.50,1095.50,1095.50,1,0
04/03/2005,20:33,1095.75,1095.75,1095.75,1095.75,5,0
04/03/2005,20:35,1095.75,1095.75,1095.75,1095.75,10,0
04/03/2005,20:37,1095.75,1095.75,1095.50,1095.50,2,1
04/03/2005,20:39,1095.75,1095.75,1095.75,1095.75,1,0
04/03/2005,20:40,1095.50,1095.75,1095.50,1095.75,9,1
04/03/2005,20:43,1095.75,1095.75,1095.75,1095.75,25,0
04/03/2005,20:44,1096.00,1096.00,1096.00,1096.00,3,0
04/03/2005,20:45,1095.75,1095.75,1095.75,1095.75,0,1
04/03/2005,20:48,1096.00,1096.00,1096.00,1096.00,4,0
04/03/2005,20:49,1096.00,1096.00,1096.00,1096.00,1,0
04/03/2005,20:50,1096.00,1096.00,1096.00,1096.00,11,0
04/03/2005,20:52,1096.00,1096.00,1096.00,1096.00,30,0
04/03/2005,20:53,1096.00,1096.25,1096.00,1096.25,37,0
04/03/2005,20:54,1096.25,1096.25,1096.00,1096.25,11,1
04/03/2005,20:56,1096.00,1096.25,1096.00,1096.25,10,1
04/03/2005,20:57,1096.25,1096.25,1096.25,1096.25,11,0
04/03/2005,20:58,1096.00,1096.25,1096.00,1096.25,3,2
04/03/2005,20:59,1096.25,1096.50,1096.25,1096.25,4,5
04/03/2005,21:00,1096.50,1096.50,1096.50,1096.50,40,0
04/03/2005,21:01,1096.50,1096.50,1096.50,1096.50,2,0
04/03/2005,21:03,1096.50,1096.50,1096.50,1096.50,11,0
04/03/2005,21:04,1096.25,1096.25,1096.25,1096.25,0,45
04/03/2005,21:05,1096.25,1096.25,1096.25,1096.25,0,7
04/03/2005,21:06,1096.25,1096.50,1096.25,1096.50,10,1
04/03/2005,21:07,1096.25,1096.25,1096.25,1096.25,0,10
04/03/2005,21:08,1096.25,1096.25,1096.25,1096.25,0,4
04/03/2005,21:09,1096.25,1096.50,1096.25,1096.25,15,5
04/03/2005,21:11,1096.25,1096.25,1096.25,1096.25,0,1
04/03/2005,21:13,1096.25,1096.25,1096.25,1096.25,0,60
04/03/2005,21:15,1096.50,1096.50,1096.50,1096.50,1,0
04/03/2005,21:17,1096.25,1096.25,1096.25,1096.25,0,9
04/03/2005,21:19,1096.25,1096.25,1096.25,1096.25,0,12
04/03/2005,21:24,1096.50,1096.50,1096.50,1096.50,5,0
04/03/2005,21:25,1096.50,1096.50,1096.50,1096.50,6,0
04/03/2005,21:26,1096.50,1096.50,1096.50,1096.50,8,0
04/03/2005,21:27,1096.50,1096.50,1096.50,1096.50,2,0
04/03/2005,21:29,1096.25,1096.25,1096.25,1096.25,0,1
04/03/2005,21:35,1096.25,1096.25,1096.25,1096.25,0,5
04/03/2005,21:36,1096.25,1096.25,1096.25,1096.25,0,42
04/03/2005,21:37,1096.25,1096.50,1096.25,1096.50,5,3
04/03/2005,21:41,1096.25,1096.25,1096.25,1096.25,0,1
04/03/2005,21:42,1096.25,1096.25,1096.25,1096.25,0,1
04/03/2005,21:43,1096.25,1096.50,1096.25,1096.50,3,3
04/03/2005,21:45,1096.25,1096.25,1096.25,1096.25,0,69
04/03/2005,21:46,1096.00,1096.00,1096.00,1096.00,0,1
04/03/2005,21:47,1096.00,1096.00,1096.00,1096.00,0,2
04/03/2005,21:50,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,21:54,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,21:55,1096.00,1096.25,1096.00,1096.25,1,1
04/03/2005,21:56,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,21:58,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,22:01,1096.25,1096.25,1096.25,1096.25,33,0
04/03/2005,22:02,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,22:05,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,22:06,1096.00,1096.00,1096.00,1096.00,0,10
04/03/2005,22:07,1096.00,1096.00,1096.00,1096.00,0,1
04/03/2005,22:09,1096.25,1096.25,1096.25,1096.25,20,0
04/03/2005,22:10,1096.00,1096.25,1096.00,1096.25,1,5
04/03/2005,22:11,1096.25,1096.25,1096.25,1096.25,2,0
04/03/2005,22:12,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,22:24,1096.25,1096.25,1096.25,1096.25,2,0
04/03/2005,22:25,1096.25,1096.25,1096.25,1096.25,15,0
04/03/2005,22:26,1096.25,1096.25,1096.25,1096.25,12,0
04/03/2005,22:27,1096.25,1096.25,1096.25,1096.25,3,0
04/03/2005,22:29,1096.25,1096.25,1096.25,1096.25,4,0
04/03/2005,22:30,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,22:38,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,22:39,1096.25,1096.25,1096.25,1096.25,1,0
04/03/2005,22:44,1096.25,1096.25,1096.25,1096.25,8,0
04/03/2005,22:45,1096.25,1096.25,1096.25,1096.25,22,0
04/03/2005,22:46,1096.25,1096.25,1096.25,1096.25,5,0
04/03/2005,22:47,1096.25,1096.25,1096.25,1096.25,7,0
04/03/2005,22:50,1096.25,1096.50,1096.25,1096.50,12,0
04/03/2005,22:51,1096.25,1096.25,1096.25,1096.25,0,1
04/03/2005,22:53,1096.50,1096.50,1096.50,1096.50,2,0
04/03/2005,22:59,1096.25,1096.25,1096.25,1096.25,0,6
04/03/2005,23:01,1096.50,1096.50,1096.50,1096.50,5,0
04/03/2005,23:03,1096.50,1096.50,1096.50,1096.50,2,0
04/03/2005,23:06,1096.50,1096.50,1096.50,1096.50,1,0
04/03/2005,23:08,1096.25,1096.25,1096.25,1096.25,0,2
04/03/2005,23:13,1096.50,1096.50,1096.50,1096.50,5,0
04/03/2005,23:14,1096.50,1096.50,1096.50,1096.50,3,0
04/03/2005,23:15,1096.25,1096.25,1096.25,1096.25,0,3
04/03/2005,23:17,1096.50,1096.50,1096.50,1096.50,33,0
04/03/2005,23:18,1096.50,1096.50,1096.50,1096.50,1,0
04/03/2005,23:31,1096.50,1096.50,1096.50,1096.50,10,0
04/03/2005,23:32,1096.25,1096.25,1096.25,1096.25,0,5
04/03/2005,23:34,1096.50,1096.50,1096.50,1096.50,1,0
04/03/2005,23:38,1096.50,1096.50,1096.50,1096.50,1,0
04/03/2005,23:42,1096.50,1096.50,1096.50,1096.50,5,0
04/03/2005,23:43,1096.50,1096.50,1096.50,1096.50,1,0
04/03/2005,23:44,1096.50,1096.50,1096.50,1096.50,11,0
04/03/2005,23:45,1096.25,1096.25,1096.25,1096.25,0,2
04/03/2005,23:47,1096.50,1096.50,1096.50,1096.50,20,0
04/03/2005,23:48,1096.50,1096.50,1096.50,1096.50,2,0
04/03/2005,23:49,1096.50,1096.50,1096.50,1096.50,1,0
04/03/2005,23:53,1096.50,1096.50,1096.25,1096.25,40,1
04/03/2005,23:59,1096.25,1096.25,1096.25,1096.25,0,1
04/04/2005,00:01,1096.25,1096.25,1096.25,1096.25,0,2
04/04/2005,00:04,1096.50,1096.50,1096.50,1096.50,3,0
04/04/2005,00:05,1096.50,1096.50,1096.50,1096.50,1,0
04/04/2005,00:07,1096.25,1096.25,1096.25,1096.25,0,2
04/04/2005,00:16,1096.50,1096.50,1096.50,1096.50,8,0
04/04/2005,00:20,1096.25,1096.50,1096.25,1096.50,2,2
04/04/2005,00:21,1096.25,1096.25,1096.25,1096.25,0,1
04/04/2005,00:27,1096.25,1096.25,1096.25,1096.25,0,1
04/04/2005,00:28,1096.50,1096.50,1096.50,1096.50,1,0
04/04/2005,00:29,1096.25,1096.25,1096.25,1096.25,0,9
04/04/2005,00:30,1096.25,1096.25,1096.25,1096.25,0,2
04/04/2005,00:37,1096.25,1096.25,1096.25,1096.25,0,2
04/04/2005,00:46,1096.50,1096.50,1096.50,1096.50,5,0
04/04/2005,00:47,1096.50,1096.50,1096.50,1096.50,1,0
04/04/2005,00:51,1096.50,1096.50,1096.50,1096.50,3,0
04/04/2005,00:53,1096.25,1096.25,1096.25,1096.25,0,5
04/04/2005,00:54,1096.50,1096.50,1096.50,1096.50,7,0
04/04/2005,00:56,1096.50,1096.50,1096.50,1096.50,1,0
04/04/2005,00:59,1096.25,1096.25,1096.25,1096.25,0,12
04/04/2005,01:01,1096.50,1096.50,1096.50,1096.50,12,0
04/04/2005,01:05,1096.50,1096.50,1096.50,1096.50,8,0
04/04/2005,01:08,1096.50,1096.50,1096.25,1096.25,1,1
04/04/2005,01:09,1096.25,1096.25,1096.25,1096.25,0,1
04/04/2005,01:10,1096.50,1096.50,1096.50,1096.50,35,0
04/04/2005,01:11,1096.50,1096.50,1096.50,1096.50,86,0
04/04/2005,01:12,1096.50,1096.50,1096.50,1096.50,1,0
04/04/2005,01:21,1096.50,1096.50,1096.50,1096.50,7,0
04/04/2005,01:22,1096.25,1096.25,1096.25,1096.25,0,2
04/04/2005,01:23,1096.25,1096.25,1096.25,1096.25,0,61
04/04/2005,01:24,1096.25,1096.25,1096.25,1096.25,0,1
04/04/2005,01:25,1096.25,1096.25,1096.25,1096.25,0,1
04/04/2005,01:28,1096.25,1096.25,1096.25,1096.25,0,1
04/04/2005,01:31,1096.25,1096.25,1096.25,1096.25,0,2
04/04/2005,01:32,1096.00,1096.00,1096.00,1096.00,0,51
04/04/2005,01:33,1096.00,1096.00,1096.00,1096.00,0,1
04/04/2005,01:34,1095.75,1096.00,1095.75,1096.00,3,1
04/04/2005,01:35,1096.25,1096.25,1096.25,1096.25,4,0
04/04/2005,01:36,1096.00,1096.00,1096.00,1096.00,0,1
04/04/2005,01:37,1096.00,1096.00,1096.00,1096.00,0,2
04/04/2005,01:38,1096.00,1096.25,1096.00,1096.00,1,8
04/04/2005,01:40,1096.25,1096.25,1096.25,1096.25,10,0
04/04/2005,01:41,1096.25,1096.50,1095.75,1095.75,50,5
04/04/2005,01:42,1096.00,1096.00,1096.00,1096.00,4,0
04/04/2005,01:44,1096.00,1096.00,1096.00,1096.00,12,0
04/04/2005,01:45,1096.00,1096.00,1096.00,1096.00,26,0
04/04/2005,01:46,1095.75,1096.00,1095.75,1096.00,2,2
04/04/2005,01:47,1096.00,1096.00,1096.00,1096.00,5,0
04/04/2005,01:48,1096.00,1096.00,1096.00,1096.00,10,0
04/04/2005,01:49,1096.00,1096.00,1096.00,1096.00,11,0
04/04/2005,01:50,1096.00,1096.00,1096.00,1096.00,2,0
04/04/2005,01:51,1095.75,1095.75,1095.75,1095.75,0,10
04/04/2005,01:52,1096.00,1096.00,1096.00,1096.00,4,0
04/04/2005,01:53,1096.00,1096.00,1096.00,1096.00,1,0
04/04/2005,01:54,1096.25,1096.25,1096.25,1096.25,12,0
04/04/2005,01:55,1096.00,1096.00,1096.00,1096.00,0,13
04/04/2005,01:56,1096.00,1096.00,1096.00,1096.00,0,9
04/04/2005,01:57,1096.00,1096.00,1096.00,1096.00,0,33
04/04/2005,01:58,1096.00,1096.00,1096.00,1096.00,0,7
04/04/2005,01:59,1096.25,1096.25,1096.00,1096.00,8,34
04/04/2005,02:00,1096.00,1096.00,1096.00,1096.00,0,12
04/04/2005,02:01,1096.00,1096.00,1095.75,1095.75,0,47
04/04/2005,02:02,1096.00,1096.25,1096.00,1096.25,71,0
04/04/2005,02:03,1096.00,1096.00,1096.00,1096.00,0,30
04/04/2005,02:04,1096.00,1096.00,1096.00,1096.00,0,33
04/04/2005,02:05,1096.00,1096.25,1096.00,1096.25,55,64
04/04/2005,02:06,1096.25,1096.75,1096.25,1096.50,210,176
04/04/2005,02:07,1096.25,1096.25,1096.25,1096.25,0,154
04/04/2005,02:08,1096.25,1096.50,1096.00,1096.50,32,58
04/04/2005,02:09,1096.50,1096.50,1096.25,1096.25,52,13
04/04/2005,02:10,1096.25,1096.50,1096.25,1096.50,35,63
04/04/2005,02:11,1096.50,1096.50,1096.25,1096.25,4,2
04/04/2005,02:12,1096.25,1096.50,1096.25,1096.50,75,252
04/04/2005,02:13,1096.50,1096.75,1096.50,1096.50,129,14
04/04/2005,02:14,1096.50,1096.50,1096.25,1096.50,3,31
04/04/2005,02:15,1096.50,1096.50,1096.50,1096.50,8,0
04/04/2005,02:16,1096.50,1096.75,1096.50,1096.75,117,0
04/04/2005,02:17,1096.50,1096.50,1096.25,1096.25,0,246
04/04/2005,02:18,1096.25,1096.25,1096.25,1096.25,0,52
04/04/2005,02:19,1096.25,1096.25,1096.25,1096.25,0,1
04/04/2005,02:20,1096.25,1096.25,1096.25,1096.25,0,106
04/04/2005,02:21,1096.25,1096.25,1096.25,1096.25,0,118
04/04/2005,02:22,1096.25,1096.25,1096.25,1096.25,0,55
04/04/2005,02:23,1096.00,1096.00,1096.00,1096.00,0,260
04/04/2005,02:24,1096.00,1096.00,1095.75,1096.00,12,16
04/04/2005,02:25,1096.00,1096.00,1096.00,1096.00,73,0
04/04/2005,02:26,1096.00,1096.00,1096.00,1096.00,1,0
04/04/2005,02:27,1096.00,1096.00,1096.00,1096.00,124,0
04/04/2005,02:28,1095.75,1095.75,1095.75,1095.75,0,2
04/04/2005,02:30,1096.00,1096.00,1095.75,1095.75,25,101
04/04/2005,02:31,1095.75,1095.75,1095.50,1095.75,24,26
04/04/2005,02:32,1095.75,1095.75,1095.75,1095.75,48,0
04/04/2005,02:33,1095.50,1095.75,1095.50,1095.50,7,6
04/04/2005,02:34,1095.50,1095.50,1095.25,1095.50,9,94
04/04/2005,02:35,1095.50,1095.50,1095.25,1095.25,26,216
04/04/2005,02:36,1095.25,1095.50,1095.25,1095.50,2,178
04/04/2005,02:37,1095.50,1095.50,1095.25,1095.50,9,31
04/04/2005,02:38,1095.50,1095.50,1095.50,1095.50,50,0
04/04/2005,02:39,1095.50,1095.50,1095.50,1095.50,47,0
04/04/2005,02:40,1095.50,1095.50,1095.50,1095.50,32,0
04/04/2005,02:41,1095.50,1095.75,1095.50,1095.75,11,1
04/04/2005,02:42,1095.75,1095.75,1095.75,1095.75,37,0
04/04/2005,02:43,1095.75,1095.75,1095.50,1095.75,34,16
04/04/2005,02:44,1095.75,1095.75,1095.75,1095.75,16,0
04/04/2005,02:46,1095.75,1095.75,1095.75,1095.75,42,0
04/04/2005,02:47,1095.50,1095.50,1095.50,1095.50,0,12
04/04/2005,02:48,1095.50,1095.50,1095.50,1095.50,0,49
04/04/2005,02:49,1095.25,1095.50,1094.75,1094.75,2,288
04/04/2005,02:50,1094.50,1094.75,1094.25,1094.50,274,234
04/04/2005,02:51,1094.50,1094.50,1094.25,1094.50,72,12
04/04/2005,02:52,1094.50,1094.75,1094.50,1094.50,31,40
04/04/2005,02:53,1094.50,1094.50,1094.50,1094.50,0,45
04/04/2005,02:54,1094.50,1094.50,1094.50,1094.50,0,61
04/04/2005,02:55,1094.50,1094.50,1094.50,1094.50,0,28
04/04/2005,02:56,1094.50,1094.50,1094.50,1094.50,0,29
04/04/2005,02:57,1094.50,1094.75,1094.50,1094.50,28,157
04/04/2005,02:58,1094.50,1094.75,1094.50,1094.75,24,11
04/04/2005,02:59,1094.75,1094.75,1094.75,1094.75,10,0
04/04/2005,03:00,1094.50,1094.75,1094.50,1094.50,22,14
04/04/2005,03:01,1094.75,1094.75,1094.50,1094.50,10,2
04/04/2005,03:02,1094.50,1094.50,1094.25,1094.25,0,147
04/04/2005,03:03,1094.50,1094.50,1094.50,1094.50,3,0
04/04/2005,03:04,1094.25,1094.25,1094.25,1094.25,0,4
04/04/2005,03:05,1094.25,1094.25,1094.25,1094.25,0,10
04/04/2005,03:06,1094.50,1094.50,1094.50,1094.50,1,0
04/04/2005,03:07,1094.50,1094.50,1094.25,1094.50,114,1
04/04/2005,03:08,1094.50,1094.50,1094.50,1094.50,35,0
04/04/2005,03:10,1094.50,1094.50,1094.50,1094.50,75,0
04/04/2005,03:11,1094.50,1094.75,1094.50,1094.75,51,1
04/04/2005,03:12,1095.00,1095.00,1094.75,1094.75,20,3
04/04/2005,03:13,1094.75,1094.75,1094.75,1094.75,0,5
04/04/2005,03:14,1094.75,1094.75,1094.75,1094.75,0,25
04/04/2005,03:15,1094.75,1094.75,1094.50,1094.75,13,35
04/04/2005,03:16,1094.50,1094.50,1094.50,1094.50,0,4
04/04/2005,03:18,1094.50,1094.50,1094.50,1094.50,0,48
04/04/2005,03:19,1094.25,1094.25,1094.00,1094.25,20,32
04/04/2005,03:20,1094.25,1094.25,1094.25,1094.25,11,0
04/04/2005,03:21,1094.50,1094.50,1094.50,1094.50,13,0
04/04/2005,03:22,1094.50,1094.50,1094.25,1094.25,1,64
04/04/2005,03:23,1094.25,1094.25,1094.00,1094.00,0,168
04/04/2005,03:24,1094.00,1094.25,1093.75,1094.25,53,74
04/04/2005,03:25,1094.25,1094.25,1093.75,1094.00,104,98
04/04/2005,03:26,1094.00,1094.00,1093.75,1093.75,17,43
04/04/2005,03:27,1094.00,1094.00,1093.75,1093.75,16,1
04/04/2005,03:28,1094.00,1094.00,1094.00,1094.00,104,0
04/04/2005,03:29,1094.00,1094.00,1093.75,1093.75,45,88
04/04/2005,03:30,1093.75,1093.75,1093.50,1093.75,56,149
04/04/2005,03:31,1093.75,1094.00,1093.50,1094.00,25,2
04/04/2005,03:32,1094.00,1094.25,1094.00,1094.00,50,1
04/04/2005,03:33,1094.00,1094.00,1094.00,1094.00,0,3
04/04/2005,03:34,1094.25,1094.25,1094.25,1094.25,1,0
04/04/2005,03:36,1094.00,1094.00,1093.75,1094.00,28,42
04/04/2005,03:37,1094.00,1094.25,1094.00,1094.25,5,0
04/04/2005,03:38,1094.00,1094.00,1094.00,1094.00,0,6
04/04/2005,03:39,1094.00,1094.00,1094.00,1094.00,0,13
04/04/2005,03:40,1094.00,1094.00,1094.00,1094.00,0,21
04/04/2005,03:41,1094.00,1094.00,1093.75,1093.75,0,25
04/04/2005,03:42,1094.00,1094.00,1094.00,1094.00,3,0
04/04/2005,03:43,1094.00,1094.00,1094.00,1094.00,1,0
04/04/2005,03:44,1094.00,1094.25,1094.00,1094.25,3,0
04/04/2005,03:45,1094.25,1094.25,1094.00,1094.00,39,1
04/04/2005,03:46,1094.25,1094.25,1094.25,1094.25,48,0
04/04/2005,03:47,1094.25,1094.25,1094.25,1094.25,14,0
04/04/2005,03:48,1094.25,1094.25,1094.25,1094.25,42,0
04/04/2005,03:49,1094.00,1094.00,1094.00,1094.00,0,33
04/04/2005,03:50,1094.00,1094.00,1093.75,1093.75,0,31
04/04/2005,03:51,1093.75,1093.75,1093.75,1093.75,0,10
04/04/2005,03:52,1093.75,1093.75,1093.75,1093.75,0,12
04/04/2005,03:53,1094.00,1094.00,1093.75,1093.75,13,5
04/04/2005,03:55,1093.75,1093.75,1093.75,1093.75,0,1
04/04/2005,03:57,1093.75,1093.75,1093.75,1093.75,0,42
04/04/2005,03:58,1093.75,1093.75,1093.75,1093.75,0,6
04/04/2005,03:59,1094.00,1094.00,1094.00,1094.00,3,0
04/04/2005,04:01,1093.75,1093.75,1093.50,1093.50,0,51
04/04/2005,04:02,1093.75,1093.75,1093.75,1093.75,10,0
04/04/2005,04:03,1093.75,1093.75,1093.75,1093.75,80,0
04/04/2005,04:04,1094.00,1094.00,1093.75,1093.75,1,1
04/04/2005,04:06,1094.00,1094.00,1094.00,1094.00,30,0
04/04/2005,04:08,1093.75,1093.75,1093.75,1093.75,0,25
04/04/2005,04:11,1093.75,1093.75,1093.75,1093.75,0,5
04/04/2005,04:12,1093.75,1094.00,1093.75,1094.00,1,5
04/04/2005,04:13,1093.75,1094.00,1093.75,1093.75,5,2
04/04/2005,04:14,1093.75,1093.75,1093.75,1093.75,0,1
04/04/2005,04:17,1094.00,1094.00,1093.75,1093.75,1,1
04/04/2005,04:18,1093.75,1093.75,1093.75,1093.75,0,3
04/04/2005,04:19,1094.00,1094.00,1094.00,1094.00,1,0
04/04/2005,04:20,1094.00,1094.00,1094.00,1094.00,2,0
04/04/2005,04:21,1093.75,1093.75,1093.75,1093.75,0,23
04/04/2005,04:22,1093.75,1093.75,1093.75,1093.75,0,31
04/04/2005,04:23,1093.75,1094.00,1093.75,1094.00,1,3
04/04/2005,04:24,1094.00,1094.00,1093.75,1094.00,15,41
04/04/2005,04:25,1094.00,1094.00,1094.00,1094.00,3,0
04/04/2005,04:26,1094.00,1094.00,1094.00,1094.00,1,0
04/04/2005,04:27,1093.75,1093.75,1093.75,1093.75,0,2
04/04/2005,04:31,1094.00,1094.00,1093.75,1094.00,9,1
04/04/2005,04:32,1093.75,1093.75,1093.75,1093.75,0,5
04/04/2005,04:34,1094.00,1094.00,1093.75,1094.00,54,2
04/04/2005,04:35,1094.00,1094.00,1094.00,1094.00,31,0
04/04/2005,04:36,1094.25,1094.25,1094.25,1094.25,6,0
04/04/2005,04:40,1094.25,1094.25,1094.25,1094.25,19,0
04/04/2005,04:41,1094.25,1094.25,1094.25,1094.25,47,0
04/04/2005,04:42,1094.25,1094.25,1094.25,1094.25,4,0
04/04/2005,04:43,1094.25,1094.25,1094.25,1094.25,32,0
04/04/2005,04:44,1094.25,1094.25,1094.25,1094.25,24,0
04/04/2005,04:46,1094.00,1094.00,1094.00,1094.00,0,5
04/04/2005,04:47,1094.25,1094.25,1094.25,1094.25,13,0
04/04/2005,04:48,1094.25,1094.25,1094.00,1094.00,3,4
04/04/2005,04:52,1094.25,1094.25,1094.25,1094.25,1,0
04/04/2005,04:55,1094.00,1094.00,1094.00,1094.00,0,4
04/04/2005,04:56,1094.00,1094.00,1094.00,1094.00,0,4
04/04/2005,04:57,1094.00,1094.00,1094.00,1094.00,0,60
04/04/2005,04:58,1094.00,1094.00,1094.00,1094.00,0,3
04/04/2005,05:00,1094.25,1094.25,1094.25,1094.25,1,0
04/04/2005,05:01,1094.25,1094.25,1094.25,1094.25,6,0
04/04/2005,05:02,1094.25,1094.25,1094.25,1094.25,2,0
04/04/2005,05:03,1094.25,1094.25,1094.00,1094.00,13,37
04/04/2005,05:04,1094.00,1094.00,1094.00,1094.00,0,17
04/04/2005,05:05,1094.25,1094.25,1094.25,1094.25,53,0
04/04/2005,05:06,1094.25,1094.25,1094.25,1094.25,33,0
04/04/2005,05:07,1094.25,1094.25,1094.25,1094.25,33,0
04/04/2005,05:08,1094.25,1094.25,1094.25,1094.25,6,0
04/04/2005,05:09,1094.25,1094.25,1094.25,1094.25,8,0
04/04/2005,05:10,1094.25,1094.25,1094.25,1094.25,2,0
04/04/2005,05:12,1094.25,1094.25,1094.25,1094.25,15,0
04/04/2005,05:13,1094.25,1094.25,1094.25,1094.25,4,0
04/04/2005,05:14,1094.00,1094.25,1094.00,1094.25,1,10
04/04/2005,05:15,1094.25,1094.25,1094.00,1094.00,5,2
04/04/2005,05:20,1094.00,1094.00,1094.00,1094.00,0,3
04/04/2005,05:21,1094.25,1094.25,1094.00,1094.25,3,1
04/04/2005,05:22,1094.00,1094.00,1094.00,1094.00,0,1
04/04/2005,05:23,1094.00,1094.25,1094.00,1094.25,2,2
04/04/2005,05:24,1094.00,1094.25,1094.00,1094.25,20,1
04/04/2005,05:25,1094.25,1094.50,1094.25,1094.50,136,0
04/04/2005,05:26,1094.50,1094.75,1094.50,1094.75,217,0
04/04/2005,05:27,1094.75,1095.00,1094.75,1095.00,84,0
04/04/2005,05:28,1095.00,1095.25,1095.00,1095.00,101,11
04/04/2005,05:29,1094.75,1094.75,1094.75,1094.75,0,43
04/04/2005,05:30,1095.00,1095.00,1095.00,1095.00,2,0
04/04/2005,05:31,1094.75,1094.75,1094.75,1094.75,0,40
04/04/2005,05:32,1094.75,1095.00,1094.75,1094.75,1,6
04/04/2005,05:33,1095.00,1095.00,1095.00,1095.00,1,0
04/04/2005,05:34,1094.75,1094.75,1094.75,1094.75,0,17
04/04/2005,05:36,1094.75,1094.75,1094.75,1094.75,0,2
04/04/2005,05:37,1094.75,1095.00,1094.75,1095.00,8,23
04/04/2005,05:38,1094.50,1095.00,1094.50,1094.75,1,32
04/04/2005,05:39,1094.75,1094.75,1094.75,1094.75,0,2
04/04/2005,05:42,1094.50,1094.50,1094.25,1094.50,1,35
04/04/2005,05:43,1094.50,1094.50,1094.50,1094.50,3,0
04/04/2005,05:44,1094.50,1094.50,1094.50,1094.50,5,0
04/04/2005,05:45,1094.50,1094.50,1094.25,1094.25,1,78
04/04/2005,05:46,1094.25,1094.25,1094.00,1094.00,0,7
04/04/2005,05:47,1094.25,1094.25,1094.25,1094.25,14,0
04/04/2005,05:48,1094.25,1094.25,1094.25,1094.25,3,0
04/04/2005,05:49,1094.25,1094.25,1094.00,1094.00,7,63
04/04/2005,05:50,1094.00,1094.00,1094.00,1094.00,0,55
04/04/2005,05:51,1094.00,1094.25,1094.00,1094.25,1,1
04/04/2005,05:54,1094.25,1094.25,1094.25,1094.25,4,0
04/04/2005,05:56,1094.25,1094.25,1094.25,1094.25,5,0
04/04/2005,05:57,1094.25,1094.25,1094.25,1094.25,1,0
04/04/2005,05:58,1094.00,1094.00,1094.00,1094.00,0,38
04/04/2005,05:59,1094.00,1094.00,1094.00,1094.00,0,5
04/04/2005,06:00,1094.00,1094.00,1094.00,1094.00,0,40
04/04/2005,06:02,1094.00,1094.00,1093.75,1093.75,0,5
04/04/2005,06:03,1094.00,1094.00,1093.75,1093.75,5,3
04/04/2005,06:04,1094.00,1094.00,1094.00,1094.00,1,0
04/04/2005,06:05,1093.75,1093.75,1093.50,1093.50,5,274
04/04/2005,06:06,1093.75,1094.00,1093.75,1093.75,109,78
04/04/2005,06:07,1093.75,1093.75,1093.75,1093.75,0,3
04/04/2005,06:08,1093.75,1094.00,1093.75,1094.00,5,11
04/04/2005,06:09,1093.75,1093.75,1093.75,1093.75,0,14
04/04/2005,06:11,1093.75,1093.75,1093.75,1093.75,0,2
04/04/2005,06:13,1093.75,1094.00,1093.75,1094.00,38,1
04/04/2005,06:14,1094.00,1094.00,1093.75,1093.75,45,1
04/04/2005,06:15,1093.75,1093.75,1093.75,1093.75,0,1
04/04/2005,06:16,1094.00,1094.00,1094.00,1094.00,1,0
04/04/2005,06:17,1093.75,1093.75,1093.75,1093.75,0,10
04/04/2005,06:19,1093.75,1093.75,1093.75,1093.75,0,1
04/04/2005,06:20,1093.75,1093.75,1093.25,1093.50,1,420
04/04/2005,06:21,1093.50,1093.50,1093.00,1093.25,42,231
04/04/2005,06:22,1093.25,1093.25,1092.75,1093.00,133,166
04/04/2005,06:23,1093.00,1093.00,1092.50,1092.75,10,235
04/04/2005,06:24,1092.75,1092.75,1092.50,1092.75,36,166
04/04/2005,06:25,1092.75,1093.00,1092.75,1093.00,35,3
04/04/2005,06:26,1092.75,1093.00,1092.75,1093.00,7,110
04/04/2005,06:28,1093.00,1093.00,1093.00,1093.00,1,0
04/04/2005,06:29,1093.00,1093.00,1092.75,1093.00,44,100
04/04/2005,06:30,1093.00,1093.50,1093.00,1093.25,167,63
04/04/2005,06:31,1093.25,1093.25,1093.25,1093.25,0,118
04/04/2005,06:32,1093.25,1093.25,1093.00,1093.00,38,162
04/04/2005,06:33,1093.00,1093.00,1093.00,1093.00,0,47
04/04/2005,06:34,1093.00,1093.00,1092.75,1093.00,1,43
04/04/2005,06:35,1093.00,1093.00,1093.00,1093.00,15,0
04/04/2005,06:36,1093.00,1093.00,1092.75,1092.75,21,10
04/04/2005,06:37,1092.75,1092.75,1092.50,1092.50,6,145
04/04/2005,06:38,1092.50,1092.75,1092.50,1092.50,1,140
04/04/2005,06:39,1092.50,1092.75,1092.25,1092.25,5,90
04/04/2005,06:40,1092.50,1092.50,1092.25,1092.25,79,303
04/04/2005,06:41,1092.25,1092.50,1092.00,1092.25,3,104
04/04/2005,06:42,1092.25,1092.25,1092.25,1092.25,141,0
04/04/2005,06:43,1092.25,1092.25,1092.00,1092.25,21,105
04/04/2005,06:44,1092.25,1092.25,1092.00,1092.25,116,1
04/04/2005,06:45,1092.25,1092.50,1092.25,1092.25,44,80
04/04/2005,06:46,1092.50,1092.50,1092.25,1092.50,335,67
04/04/2005,06:47,1092.50,1092.50,1092.50,1092.50,346,0
04/04/2005,06:48,1092.75,1092.75,1092.50,1092.50,4,5
04/04/2005,06:49,1092.50,1092.75,1092.50,1092.50,50,3
04/04/2005,06:50,1092.75,1093.00,1092.75,1093.00,255,39
04/04/2005,06:51,1093.00,1093.25,1093.00,1093.00,28,92
04/04/2005,06:52,1092.75,1092.75,1092.75,1092.75,0,110
04/04/2005,06:53,1092.75,1092.75,1092.50,1092.75,156,63
04/04/2005,06:54,1092.75,1092.75,1092.75,1092.75,2,0
04/04/2005,06:55,1092.75,1093.00,1092.75,1093.00,2,0
04/04/2005,06:56,1092.75,1093.00,1092.75,1093.00,1,50
04/04/2005,06:57,1093.00,1093.00,1093.00,1093.00,5,0
04/04/2005,06:58,1093.00,1093.00,1093.00,1093.00,133,0
04/04/2005,06:59,1093.00,1093.25,1092.75,1093.00,21,30
04/04/2005,07:00,1093.00,1093.25,1093.00,1093.25,68,25
04/04/2005,07:01,1093.25,1093.25,1093.25,1093.25,11,0
04/04/2005,07:02,1093.00,1093.25,1093.00,1093.25,26,4
04/04/2005,07:03,1093.25,1093.25,1093.00,1093.00,202,187
04/04/2005,07:04,1093.00,1093.25,1092.75,1093.00,18,26
04/04/2005,07:05,1093.00,1093.00,1093.00,1093.00,84,0
04/04/2005,07:06,1093.25,1093.25,1093.00,1093.00,6,6
04/04/2005,07:07,1093.00,1093.25,1093.00,1093.25,36,1
04/04/2005,07:08,1093.25,1093.50,1093.25,1093.25,6,239
04/04/2005,07:09,1093.25,1093.25,1093.25,1093.25,0,73
04/04/2005,07:10,1093.25,1093.50,1093.00,1093.50,22,18
04/04/2005,07:11,1093.25,1093.50,1093.25,1093.25,1,14
04/04/2005,07:12,1093.25,1093.50,1093.25,1093.50,282,1
04/04/2005,07:13,1093.75,1093.75,1093.50,1093.75,4,44
04/04/2005,07:14,1093.50,1094.00,1093.50,1094.00,221,14
04/04/2005,07:15,1094.00,1094.00,1093.75,1094.00,24,13
04/04/2005,07:16,1094.00,1094.00,1093.75,1093.75,2,78
04/04/2005,07:17,1094.00,1094.00,1094.00,1094.00,1,0
04/04/2005,07:18,1093.75,1094.00,1093.75,1093.75,4,66
04/04/2005,07:19,1094.00,1094.00,1093.75,1093.75,295,110
04/04/2005,07:20,1094.00,1094.25,1094.00,1094.00,124,2
04/04/2005,07:21,1094.00,1094.25,1093.75,1093.75,274,371
04/04/2005,07:22,1093.75,1093.75,1093.75,1093.75,0,19
04/04/2005,07:23,1093.75,1093.75,1093.50,1093.75,34,93
04/04/2005,07:24,1093.50,1093.50,1093.25,1093.25,0,170
04/04/2005,07:25,1093.50,1093.50,1093.25,1093.25,12,7
04/04/2005,07:26,1093.25,1093.25,1093.00,1093.00,1,161
04/04/2005,07:27,1093.25,1093.25,1093.00,1093.25,14,2
04/04/2005,07:28,1093.00,1093.25,1093.00,1093.25,318,2
04/04/2005,07:29,1093.25,1093.50,1093.25,1093.25,40,23
04/04/2005,07:30,1093.50,1093.50,1093.25,1093.25,1,230
04/04/2005,07:31,1093.25,1093.50,1093.00,1093.25,2,5
04/04/2005,07:32,1093.25,1093.25,1093.25,1093.25,37,0
04/04/2005,07:33,1093.25,1093.25,1093.25,1093.25,4,0
04/04/2005,07:34,1093.25,1093.50,1093.25,1093.25,5,2
04/04/2005,07:35,1093.25,1093.25,1093.00,1093.25,153,31
04/04/2005,07:36,1093.50,1093.50,1093.25,1093.50,8,94
04/04/2005,07:37,1093.50,1093.50,1093.25,1093.25,3,7
04/04/2005,07:38,1093.50,1093.50,1093.50,1093.50,6,0
04/04/2005,07:39,1093.50,1093.50,1093.25,1093.50,205,70
04/04/2005,07:40,1093.75,1094.00,1093.75,1093.75,113,5
04/04/2005,07:41,1094.00,1094.00,1093.75,1093.75,2,1
04/04/2005,07:42,1093.75,1094.00,1093.75,1093.75,21,196
04/04/2005,07:43,1093.75,1094.00,1093.50,1094.00,14,49
04/04/2005,07:44,1093.75,1093.75,1093.75,1093.75,0,60
04/04/2005,07:45,1093.75,1094.00,1093.50,1093.75,250,104
04/04/2005,07:46,1094.00,1094.00,1094.00,1094.00,133,0
04/04/2005,07:47,1094.00,1094.25,1094.00,1094.00,33,16
04/04/2005,07:48,1094.25,1094.50,1094.25,1094.50,224,2
04/04/2005,07:49,1094.25,1094.50,1094.25,1094.25,14,108
04/04/2005,07:50,1094.25,1094.75,1094.25,1094.75,250,7
04/04/2005,07:51,1094.50,1094.75,1094.50,1094.50,5,219
04/04/2005,07:52,1094.50,1094.75,1094.50,1094.50,16,29
04/04/2005,07:53,1094.50,1094.50,1094.50,1094.50,0,73
04/04/2005,07:54,1094.50,1094.75,1094.50,1094.50,1,8
04/04/2005,07:55,1094.50,1094.50,1094.50,1094.50,0,5
04/04/2005,07:56,1094.50,1094.75,1094.50,1094.75,151,5
04/04/2005,07:57,1094.75,1094.75,1094.75,1094.75,74,0
04/04/2005,07:58,1095.00,1095.00,1094.75,1094.75,64,8
04/04/2005,07:59,1095.00,1095.00,1094.75,1094.75,1,161
04/04/2005,08:00,1094.50,1094.75,1094.50,1094.75,1,1
04/04/2005,08:01,1094.75,1095.00,1094.50,1095.00,239,29
04/04/2005,08:02,1094.75,1094.75,1094.50,1094.75,4,461
04/04/2005,08:03,1094.50,1094.50,1094.50,1094.50,0,54
04/04/2005,08:04,1094.50,1094.50,1094.25,1094.50,20,9
04/04/2005,08:05,1094.25,1094.50,1094.25,1094.25,4,26
04/04/2005,08:06,1094.25,1094.50,1094.25,1094.50,13,2
04/04/2005,08:07,1094.25,1094.50,1094.25,1094.25,3,61
04/04/2005,08:08,1094.25,1094.25,1094.25,1094.25,0,20
04/04/2005,08:09,1094.50,1094.50,1094.25,1094.25,21,5
04/04/2005,08:10,1094.25,1094.50,1094.25,1094.25,13,63
04/04/2005,08:12,1094.50,1094.50,1094.25,1094.25,325,2
04/04/2005,08:13,1094.50,1094.75,1094.50,1094.50,65,42
04/04/2005,08:14,1094.50,1094.75,1094.50,1094.75,67,147
04/04/2005,08:15,1094.75,1094.75,1094.50,1094.75,70,11
04/04/2005,08:16,1094.75,1094.75,1094.50,1094.75,9,55
04/04/2005,08:17,1094.75,1094.75,1094.50,1094.75,30,1
04/04/2005,08:18,1094.50,1094.75,1094.50,1094.50,1,144
04/04/2005,08:19,1094.50,1094.50,1094.50,1094.50,0,251
04/04/2005,08:20,1094.75,1094.75,1094.50,1094.75,2,3
04/04/2005,08:21,1094.50,1095.00,1094.50,1094.75,142,7
04/04/2005,08:22,1094.75,1095.00,1094.75,1095.00,27,254
04/04/2005,08:23,1095.00,1095.00,1094.75,1094.75,96,115
04/04/2005,08:24,1094.75,1095.00,1094.75,1094.75,7,161
04/04/2005,08:25,1094.75,1095.00,1094.75,1095.00,33,6
04/04/2005,08:26,1094.75,1095.25,1094.75,1095.00,162,70
04/04/2005,08:27,1095.00,1095.25,1094.75,1095.25,44,12
04/04/2005,08:28,1095.00,1095.25,1095.00,1095.00,38,23
04/04/2005,08:29,1095.25,1095.25,1095.00,1095.25,451,50
04/04/2005,08:30,1095.25,1095.50,1095.00,1095.25,391,129
04/04/2005,08:31,1095.25,1096.00,1095.00,1095.75,3112,1680
04/04/2005,08:32,1096.00,1096.00,1095.50,1095.75,348,1540
04/04/2005,08:33,1095.75,1095.75,1095.00,1095.00,213,2438
04/04/2005,08:34,1095.00,1095.25,1094.50,1094.50,667,2273
04/04/2005,08:35,1094.75,1095.00,1094.25,1094.50,1726,1285
04/04/2005,08:36,1094.50,1094.75,1094.00,1094.75,1112,1408
04/04/2005,08:37,1094.75,1094.75,1094.25,1094.50,552,390
04/04/2005,08:38,1094.75,1095.00,1094.50,1095.00,469,121
04/04/2005,08:39,1095.00,1095.25,1094.25,1094.25,1612,1975
04/04/2005,08:40,1094.25,1094.50,1093.75,1094.00,427,2015
04/04/2005,08:41,1094.00,1094.00,1093.25,1093.25,834,3549
04/04/2005,08:42,1093.25,1093.50,1092.75,1093.25,2368,3248
04/04/2005,08:43,1093.00,1094.00,1093.00,1094.00,2787,897
04/04/2005,08:44,1094.00,1094.00,1093.50,1093.50,68,2094
04/04/2005,08:45,1093.50,1093.50,1092.75,1092.75,1143,2409
04/04/2005,08:46,1092.75,1093.75,1092.75,1093.50,1789,323
04/04/2005,08:47,1093.50,1093.75,1093.00,1093.25,268,1273
04/04/2005,08:48,1093.25,1093.75,1093.00,1093.50,779,1417
04/04/2005,08:49,1093.50,1093.75,1093.25,1093.25,2029,948
04/04/2005,08:50,1093.50,1093.50,1092.75,1092.75,425,1216
04/04/2005,08:51,1093.00,1093.25,1092.50,1093.00,1360,1473
04/04/2005,08:52,1093.00,1093.00,1092.75,1093.00,1137,455
04/04/2005,08:53,1093.00,1093.75,1093.00,1093.75,1533,870
04/04/2005,08:54,1093.75,1093.75,1093.25,1093.25,288,398
04/04/2005,08:55,1093.50,1093.50,1093.25,1093.25,37,1078
04/04/2005,08:56,1093.00,1093.25,1092.75,1092.75,133,834
04/04/2005,08:57,1092.75,1093.00,1092.50,1092.75,603,1395
04/04/2005,08:58,1093.00,1093.25,1092.75,1093.00,1066,889
04/04/2005,08:59,1093.25,1093.25,1092.75,1092.75,259,1781
04/04/2005,09:00,1093.00,1093.00,1092.25,1092.25,314,1837
04/04/2005,09:01,1092.25,1092.50,1092.25,1092.25,1026,4140
04/04/2005,09:02,1092.50,1093.00,1092.00,1093.00,3328,2898
04/04/2005,09:03,1092.75,1093.25,1092.75,1093.00,615,753
04/04/2005,09:04,1092.75,1093.25,1092.50,1092.75,588,1301
04/04/2005,09:05,1092.75,1093.25,1092.75,1093.00,638,670
04/04/2005,09:06,1093.25,1093.25,1092.25,1092.50,1444,1617
04/04/2005,09:07,1092.50,1092.75,1092.00,1092.00,884,2013
04/04/2005,09:08,1092.00,1092.25,1091.25,1091.50,2668,4898
04/04/2005,09:09,1091.50,1091.75,1091.25,1091.50,1169,1431
04/04/2005,09:10,1091.50,1091.75,1091.25,1091.25,1387,839
04/04/2005,09:11,1091.50,1091.50,1091.00,1091.00,1765,3982
04/04/2005,09:12,1091.25,1091.50,1090.75,1091.00,1865,2313
04/04/2005,09:13,1091.00,1091.00,1090.50,1090.75,2267,2256
04/04/2005,09:14,1090.75,1091.00,1090.50,1091.00,3206,2100
04/04/2005,09:15,1091.00,1091.25,1090.75,1091.25,3355,1848
04/04/2005,09:16,1091.25,1091.25,1091.00,1091.25,1047,908
04/04/2005,09:17,1091.25,1091.25,1091.00,1091.00,169,1154
04/04/2005,09:18,1091.25,1091.25,1090.50,1090.50,1293,3549
04/04/2005,09:19,1090.50,1091.00,1090.50,1090.50,744,2278
04/04/2005,09:20,1090.50,1090.75,1090.25,1090.50,1143,3105
04/04/2005,09:21,1090.50,1090.50,1089.50,1089.75,1218,5820
04/04/2005,09:22,1089.75,1089.75,1089.25,1089.50,1630,2826
04/04/2005,09:23,1089.75,1090.25,1089.50,1090.25,2896,366
04/04/2005,09:24,1090.00,1090.50,1090.00,1090.25,2149,1318
04/04/2005,09:25,1090.25,1090.50,1090.00,1090.00,1302,1923
04/04/2005,09:26,1090.25,1090.50,1090.00,1090.50,3851,348
04/04/2005,09:27,1090.50,1090.75,1090.50,1090.75,1397,365
04/04/2005,09:28,1090.75,1090.75,1089.75,1090.00,651,3468
04/04/2005,09:29,1090.00,1090.25,1089.75,1090.25,1289,472
04/04/2005,09:30,1090.25,1090.50,1090.00,1090.25,1669,799
04/04/2005,09:31,1090.25,1090.50,1089.50,1089.75,1612,3507
04/04/2005,09:32,1089.75,1090.25,1089.75,1090.25,2451,116
04/04/2005,09:33,1090.25,1091.00,1090.25,1091.00,4509,279
04/04/2005,09:34,1091.00,1091.25,1090.75,1091.25,2329,262
04/04/2005,09:35,1091.00,1091.75,1091.00,1091.75,5581,1466
04/04/2005,09:36,1091.50,1091.75,1091.25,1091.50,1622,1350
04/04/2005,09:37,1091.50,1092.50,1091.50,1092.25,6532,2137
04/04/2005,09:38,1092.25,1092.50,1092.00,1092.50,3203,827
04/04/2005,09:39,1092.25,1093.00,1092.25,1092.50,2253,3146
04/04/2005,09:40,1092.50,1092.75,1092.25,1092.25,742,1582
04/04/2005,09:41,1092.25,1092.50,1091.75,1091.75,395,993
04/04/2005,09:42,1091.75,1092.00,1091.25,1091.75,1181,1790
04/04/2005,09:43,1091.50,1091.75,1091.50,1091.75,419,158
04/04/2005,09:44,1091.75,1091.75,1091.25,1091.25,121,543
04/04/2005,09:45,1091.50,1091.75,1091.25,1091.75,1689,335
04/04/2005,09:46,1091.75,1092.00,1091.50,1091.75,1381,663
04/04/2005,09:47,1091.75,1091.75,1091.50,1091.75,1093,18
04/04/2005,09:48,1091.75,1092.00,1091.50,1092.00,1238,1792
04/04/2005,09:49,1092.00,1092.50,1091.75,1092.25,2831,1494
04/04/2005,09:50,1092.25,1092.50,1092.00,1092.00,1314,479
04/04/2005,09:51,1092.00,1092.50,1092.00,1092.50,1751,1152
04/04/2005,09:52,1092.50,1093.25,1092.50,1093.00,3644,1053
04/04/2005,09:53,1093.00,1093.25,1092.75,1092.75,983,1516
04/04/2005,09:54,1092.75,1093.00,1092.50,1092.50,700,1139
04/04/2005,09:55,1092.50,1093.00,1092.50,1093.00,1390,370
04/04/2005,09:56,1093.00,1093.00,1092.25,1092.50,295,1051
04/04/2005,09:57,1092.25,1092.50,1092.00,1092.50,732,1093
04/04/2005,09:58,1092.50,1092.75,1092.25,1092.50,480,1313
04/04/2005,09:59,1092.75,1093.25,1092.50,1093.00,1420,226
04/04/2005,10:00,1093.00,1093.25,1092.50,1092.75,651,602
04/04/2005,10:01,1092.75,1094.00,1092.50,1094.00,4654,547
04/04/2005,10:02,1094.00,1094.50,1093.75,1094.25,3590,1650
04/04/2005,10:03,1094.50,1095.00,1094.50,1094.50,2460,2531
04/04/2005,10:04,1094.75,1094.75,1094.25,1094.50,984,1522
04/04/2005,10:05,1094.75,1094.75,1094.50,1094.50,333,336
04/04/2005,10:06,1094.75,1094.75,1094.25,1094.50,761,724
04/04/2005,10:07,1094.25,1095.50,1094.25,1095.00,3307,776
04/04/2005,10:08,1095.00,1095.25,1094.75,1095.00,1586,593
04/04/2005,10:09,1095.00,1095.25,1094.75,1095.00,469,1173
04/04/2005,10:10,1095.25,1095.25,1094.50,1094.50,216,1973
04/04/2005,10:11,1094.50,1094.75,1094.50,1094.50,97,1173
04/04/2005,10:12,1094.50,1094.75,1094.25,1094.50,384,721
04/04/2005,10:13,1094.50,1094.75,1094.25,1094.50,231,1198
04/04/2005,10:14,1094.50,1094.50,1094.25,1094.50,99,435
04/04/2005,10:15,1094.25,1094.50,1093.50,1093.50,268,2460
04/04/2005,10:16,1093.75,1093.75,1093.50,1093.75,123,485
04/04/2005,10:17,1093.50,1093.75,1093.50,1093.50,538,64
04/04/2005,10:18,1093.50,1093.75,1092.50,1092.50,271,4019
04/04/2005,10:19,1092.50,1093.00,1092.25,1092.75,1114,1011
04/04/2005,10:20,1092.75,1093.00,1092.75,1093.00,97,489
04/04/2005,10:21,1092.75,1093.25,1092.75,1093.00,712,480
04/04/2005,10:22,1093.25,1093.75,1093.00,1093.50,2549,229
04/04/2005,10:23,1093.75,1094.00,1093.50,1094.00,1061,377
04/04/2005,10:24,1094.00,1094.00,1092.50,1092.75,445,4159
04/04/2005,10:25,1092.75,1093.00,1092.50,1092.50,228,415
04/04/2005,10:26,1092.50,1093.00,1092.50,1093.00,430,68
04/04/2005,10:27,1093.00,1093.00,1092.50,1092.75,203,285
04/04/2005,10:28,1092.75,1093.50,1092.75,1093.50,1417,316
04/04/2005,10:29,1093.50,1093.50,1092.75,1092.75,136,478
04/04/2005,10:30,1093.00,1093.00,1092.00,1092.25,727,2903
04/04/2005,10:31,1092.25,1092.75,1092.25,1092.50,401,769
04/04/2005,10:32,1092.25,1092.50,1092.00,1092.50,429,498
04/04/2005,10:33,1092.50,1092.50,1092.25,1092.25,195,76
04/04/2005,10:34,1092.50,1092.75,1091.75,1091.75,424,1602
04/04/2005,10:35,1091.75,1092.50,1091.75,1092.50,1152,636
04/04/2005,10:36,1092.50,1093.50,1092.50,1093.25,2025,783
04/04/2005,10:37,1093.25,1093.50,1092.75,1093.00,1211,604
04/04/2005,10:38,1093.00,1093.50,1092.50,1092.50,869,1327
04/04/2005,10:39,1092.75,1092.75,1092.25,1092.50,230,462
04/04/2005,10:40,1092.50,1093.00,1092.50,1093.00,675,318
04/04/2005,10:41,1093.00,1093.00,1092.75,1092.75,22,39
04/04/2005,10:42,1093.00,1093.25,1092.75,1093.25,334,67
04/04/2005,10:43,1093.00,1093.25,1092.25,1092.50,314,807
04/04/2005,10:44,1092.25,1092.75,1092.25,1092.50,135,328
04/04/2005,10:45,1092.25,1092.50,1092.25,1092.25,85,893
04/04/2005,10:46,1092.25,1092.50,1092.00,1092.25,116,462
04/04/2005,10:47,1092.25,1092.50,1092.00,1092.25,326,285
04/04/2005,10:48,1092.25,1093.00,1092.00,1093.00,1160,34
04/04/2005,10:49,1093.00,1093.00,1092.75,1093.00,544,82
04/04/2005,10:50,1093.25,1093.25,1092.50,1092.50,28,730
04/04/2005,10:51,1092.75,1093.00,1092.50,1092.75,300,130
04/04/2005,10:52,1092.75,1092.75,1092.25,1092.50,347,828
04/04/2005,10:53,1092.25,1093.00,1092.25,1093.00,693,52
04/04/2005,10:54,1093.00,1093.50,1092.75,1093.00,706,97
04/04/2005,10:55,1093.25,1093.25,1093.00,1093.00,169,51
04/04/2005,10:56,1093.25,1093.50,1093.25,1093.25,109,72
04/04/2005,10:57,1093.25,1093.50,1092.75,1092.75,159,1115
04/04/2005,10:58,1092.75,1093.25,1092.50,1092.75,455,416
04/04/2005,10:59,1092.75,1093.00,1092.75,1092.75,191,98
04/04/2005,11:00,1092.75,1093.00,1092.50,1092.75,404,622
04/04/2005,11:01,1093.00,1093.00,1092.50,1092.75,111,347
04/04/2005,11:02,1092.75,1093.00,1092.50,1092.50,64,100
04/04/2005,11:03,1092.75,1092.75,1092.50,1092.50,14,143
04/04/2005,11:04,1092.75,1093.00,1092.50,1092.75,630,139
04/04/2005,11:05,1092.75,1093.00,1092.75,1092.75,11,236
04/04/2005,11:06,1093.00,1093.00,1092.50,1092.75,80,671
04/04/2005,11:07,1092.75,1093.00,1092.75,1093.00,35,215
04/04/2005,11:08,1092.75,1093.00,1092.75,1092.75,31,65
04/04/2005,11:09,1092.75,1092.75,1092.00,1092.00,36,987
04/04/2005,11:10,1092.00,1092.25,1091.75,1091.75,447,1337
04/04/2005,11:11,1092.00,1092.25,1091.75,1091.75,404,671
04/04/2005,11:12,1092.00,1092.25,1091.50,1091.50,1144,960
04/04/2005,11:13,1091.50,1091.75,1091.00,1091.00,481,2621
04/04/2005,11:14,1091.00,1091.50,1091.00,1091.25,1430,653
04/04/2005,11:15,1091.50,1091.50,1091.00,1091.00,221,810
04/04/2005,11:16,1091.00,1091.50,1091.00,1091.50,492,165
04/04/2005,11:17,1091.50,1092.00,1091.25,1092.00,1749,594
04/04/2005,11:18,1091.75,1092.25,1091.75,1092.00,449,98
04/04/2005,11:19,1091.75,1091.75,1091.00,1091.25,236,1862
04/04/2005,11:20,1091.00,1091.25,1091.00,1091.00,28,332
04/04/2005,11:21,1091.00,1091.25,1090.50,1090.50,239,2350
04/04/2005,11:22,1090.75,1090.75,1090.25,1090.75,638,1355
04/04/2005,11:23,1090.50,1090.75,1090.25,1090.50,734,840
04/04/2005,11:24,1090.50,1090.75,1090.25,1090.50,584,739
04/04/2005,11:25,1090.50,1090.75,1090.25,1090.75,1138,166
04/04/2005,11:26,1090.75,1090.75,1090.50,1090.75,558,62
04/04/2005,11:27,1090.75,1091.00,1090.50,1090.75,470,120
04/04/2005,11:28,1091.00,1091.00,1090.75,1091.00,596,308
04/04/2005,11:29,1091.00,1091.25,1091.00,1091.25,565,9
04/04/2005,11:30,1091.25,1091.50,1091.00,1091.25,998,121
04/04/2005,11:31,1091.50,1091.50,1091.25,1091.50,352,338
04/04/2005,11:32,1091.25,1091.50,1091.25,1091.50,229,48
04/04/2005,11:33,1091.50,1092.25,1091.25,1092.25,1712,45
04/04/2005,11:34,1092.25,1092.75,1092.00,1092.50,1224,800
04/04/2005,11:35,1092.50,1093.00,1092.50,1092.50,776,1118
04/04/2005,11:36,1092.50,1093.00,1092.50,1093.00,625,141
04/04/2005,11:37,1093.00,1093.00,1092.50,1093.00,651,677
04/04/2005,11:38,1092.75,1093.50,1092.50,1093.25,2491,778
04/04/2005,11:39,1093.25,1093.50,1093.00,1093.25,82,254
04/04/2005,11:40,1093.25,1093.50,1093.00,1093.50,970,47
04/04/2005,11:41,1093.25,1093.25,1092.50,1092.50,54,1259
04/04/2005,11:42,1092.50,1093.00,1092.50,1093.00,353,774
04/04/2005,11:43,1093.00,1093.25,1092.75,1093.00,366,157
04/04/2005,11:44,1093.00,1093.50,1092.75,1093.25,803,560
04/04/2005,11:45,1093.25,1093.25,1092.75,1093.25,277,365
04/04/2005,11:46,1093.25,1093.75,1093.00,1093.50,1755,304
04/04/2005,11:47,1093.50,1093.75,1093.25,1093.25,653,789
04/04/2005,11:48,1093.50,1093.50,1093.25,1093.25,469,41
04/04/2005,11:49,1093.25,1093.25,1092.50,1092.75,199,1538
04/04/2005,11:50,1092.75,1093.00,1092.75,1093.00,764,87
04/04/2005,11:51,1093.00,1093.25,1092.75,1093.00,264,292
04/04/2005,11:52,1092.75,1093.00,1092.00,1092.00,129,1396
04/04/2005,11:53,1092.00,1092.50,1092.00,1092.25,546,100
04/04/2005,11:54,1092.50,1092.50,1092.25,1092.25,511,14
04/04/2005,11:55,1092.25,1092.50,1092.25,1092.25,111,45
04/04/2005,11:56,1092.50,1092.50,1092.00,1092.00,437,269
04/04/2005,11:57,1092.00,1092.25,1092.00,1092.25,260,13
04/04/2005,11:58,1092.25,1092.75,1092.00,1092.75,727,27
04/04/2005,11:59,1092.75,1093.00,1092.75,1092.75,520,371
04/04/2005,12:00,1092.50,1092.75,1092.25,1092.25,52,197
04/04/2005,12:01,1092.50,1092.75,1092.25,1092.50,310,98
04/04/2005,12:02,1092.50,1092.50,1091.50,1091.75,221,2357
04/04/2005,12:03,1091.75,1092.00,1091.75,1091.75,16,432
04/04/2005,12:04,1091.75,1092.00,1091.75,1091.75,37,58
04/04/2005,12:05,1092.00,1092.00,1091.75,1092.00,16,69
04/04/2005,12:06,1091.75,1092.00,1091.75,1091.75,14,24
04/04/2005,12:07,1091.75,1092.00,1091.75,1092.00,8,19
04/04/2005,12:08,1091.75,1092.00,1091.75,1092.00,150,7
04/04/2005,12:09,1092.00,1092.00,1091.50,1091.75,74,279
04/04/2005,12:10,1091.50,1091.75,1091.25,1091.25,64,856
04/04/2005,12:11,1091.50,1091.75,1091.25,1091.25,491,725
04/04/2005,12:12,1091.50,1091.75,1091.25,1091.75,325,16
04/04/2005,12:13,1091.75,1092.00,1091.50,1091.75,447,131
04/04/2005,12:14,1091.75,1091.75,1091.00,1091.25,48,1166
04/04/2005,12:15,1091.00,1091.25,1090.75,1091.00,519,1515
04/04/2005,12:16,1091.00,1091.00,1090.25,1090.50,1392,3047
04/04/2005,12:17,1090.50,1090.50,1089.75,1090.25,1168,3430
04/04/2005,12:18,1090.00,1091.00,1090.00,1090.50,1605,432
04/04/2005,12:19,1090.75,1090.75,1090.00,1090.25,363,2704
04/04/2005,12:20,1090.00,1090.25,1090.00,1090.25,268,1108
04/04/2005,12:21,1090.25,1091.00,1090.00,1090.75,2844,472
04/04/2005,12:22,1090.75,1090.75,1090.25,1090.25,128,639
04/04/2005,12:23,1090.50,1090.50,1090.00,1090.00,140,856
04/04/2005,12:24,1090.25,1090.25,1089.75,1090.00,1062,1169
04/04/2005,12:25,1090.25,1090.25,1090.00,1090.25,179,33
04/04/2005,12:26,1090.25,1090.25,1090.00,1090.25,93,91
04/04/2005,12:27,1090.25,1090.25,1090.00,1090.25,913,227
04/04/2005,12:28,1090.25,1090.25,1090.00,1090.00,93,605
04/04/2005,12:29,1090.00,1090.50,1090.00,1090.25,262,515
04/04/2005,12:30,1090.50,1091.00,1090.25,1090.75,888,164
04/04/2005,12:31,1091.00,1091.00,1090.50,1090.50,96,934
04/04/2005,12:32,1090.50,1090.75,1090.25,1090.50,562,406
04/04/2005,12:33,1090.50,1091.00,1090.50,1091.00,384,134
04/04/2005,12:34,1090.75,1091.50,1090.75,1091.25,1504,446
04/04/2005,12:35,1091.50,1092.50,1091.25,1092.50,4594,1182
04/04/2005,12:36,1092.50,1093.00,1092.25,1092.25,1787,1512
04/04/2005,12:37,1092.25,1092.75,1092.25,1092.75,825,540
04/04/2005,12:38,1092.50,1093.00,1092.50,1092.75,1304,1427
04/04/2005,12:39,1092.75,1093.00,1092.25,1092.50,564,659
04/04/2005,12:40,1092.25,1092.50,1092.25,1092.50,40,25
04/04/2005,12:41,1092.25,1092.75,1092.25,1092.75,742,293
04/04/2005,12:42,1092.50,1093.50,1092.50,1093.25,2631,1336
04/04/2005,12:43,1093.25,1093.25,1092.75,1093.00,580,510
04/04/2005,12:44,1093.00,1093.25,1092.75,1093.25,574,479
04/04/2005,12:45,1093.25,1094.00,1093.00,1094.00,4493,274
04/04/2005,12:46,1094.00,1094.00,1093.75,1094.00,596,798
04/04/2005,12:47,1093.75,1094.00,1093.50,1093.75,998,901
04/04/2005,12:48,1093.75,1094.25,1093.75,1094.00,706,593
04/04/2005,12:49,1094.00,1094.25,1093.00,1093.00,257,2367
04/04/2005,12:50,1093.25,1093.75,1093.00,1093.50,1085,681
04/04/2005,12:51,1093.75,1094.00,1093.25,1093.25,294,672
04/04/2005,12:52,1093.50,1093.50,1092.75,1093.50,1208,1159
04/04/2005,12:53,1093.50,1094.00,1093.25,1094.00,2019,157
04/04/2005,12:54,1094.00,1095.00,1094.00,1094.00,4054,1905
04/04/2005,12:55,1094.00,1094.75,1094.00,1094.25,1388,593
04/04/2005,12:56,1094.25,1095.25,1094.25,1095.00,3801,728
04/04/2005,12:57,1095.00,1095.75,1095.00,1095.50,2716,1009
04/04/2005,12:58,1095.25,1095.75,1095.00,1095.50,1349,1317
04/04/2005,12:59,1095.50,1095.75,1095.25,1095.25,747,195
04/04/2005,13:00,1095.50,1096.25,1095.25,1095.75,4248,1344
04/04/2005,13:01,1096.00,1096.50,1095.75,1096.50,3884,1205
04/04/2005,13:02,1096.50,1097.00,1096.50,1096.75,6480,1599
04/04/2005,13:03,1097.00,1097.00,1096.25,1096.50,1633,2589
04/04/2005,13:04,1096.75,1096.75,1095.75,1095.75,773,2539
04/04/2005,13:05,1096.00,1096.25,1096.00,1096.00,849,641
04/04/2005,13:06,1096.25,1096.25,1095.50,1096.00,767,1259
04/04/2005,13:07,1095.75,1096.00,1095.50,1095.75,728,635
04/04/2005,13:08,1095.75,1096.00,1095.75,1096.00,510,104
04/04/2005,13:09,1096.00,1096.00,1095.50,1095.50,1115,494
04/04/2005,13:10,1095.50,1096.00,1095.50,1095.75,919,324
04/04/2005,13:11,1095.50,1096.00,1095.50,1096.00,1340,167
04/04/2005,13:12,1095.75,1096.50,1095.75,1096.50,4068,1422
04/04/2005,13:13,1096.50,1096.50,1096.00,1096.00,632,2022
04/04/2005,13:14,1096.00,1096.25,1096.00,1096.25,174,444
04/04/2005,13:15,1096.00,1096.25,1096.00,1096.25,483,80
04/04/2005,13:16,1096.25,1096.25,1095.50,1095.75,1361,2005
04/04/2005,13:17,1095.50,1096.00,1095.50,1095.75,906,839
04/04/2005,13:18,1096.00,1096.25,1095.50,1095.50,591,552
04/04/2005,13:19,1095.50,1095.75,1095.00,1095.75,1327,1546
04/04/2005,13:20,1095.75,1096.25,1095.50,1096.00,1764,474
04/04/2005,13:21,1096.00,1096.00,1095.50,1095.50,540,443
04/04/2005,13:22,1095.50,1095.75,1095.50,1095.75,579,120
04/04/2005,13:23,1095.75,1096.25,1095.50,1096.25,631,151
04/04/2005,13:24,1096.25,1096.25,1095.75,1095.75,165,257
04/04/2005,13:25,1096.00,1096.00,1095.50,1095.50,191,1170
04/04/2005,13:26,1095.50,1096.00,1095.25,1095.75,521,820
04/04/2005,13:27,1095.75,1096.00,1095.75,1095.75,235,49
04/04/2005,13:28,1095.75,1096.00,1095.75,1096.00,17,350
04/04/2005,13:29,1096.00,1097.00,1095.75,1096.75,4443,1398
04/04/2005,13:30,1096.75,1097.75,1096.75,1097.25,6033,1646
04/04/2005,13:31,1097.25,1097.75,1097.00,1097.25,2226,1560
04/04/2005,13:32,1097.25,1097.50,1096.50,1096.50,400,2473
04/04/2005,13:33,1096.25,1096.75,1096.25,1096.25,1101,827
04/04/2005,13:34,1096.25,1097.00,1096.00,1096.75,1504,956
04/04/2005,13:35,1096.75,1097.50,1096.50,1097.50,1417,1043
04/04/2005,13:36,1097.50,1097.50,1097.00,1097.00,222,387
04/04/2005,13:37,1097.00,1097.50,1097.00,1097.50,754,366
04/04/2005,13:38,1097.50,1098.25,1097.25,1098.00,2584,343
04/04/2005,13:39,1098.25,1098.25,1097.75,1097.75,1109,1913
04/04/2005,13:40,1098.00,1098.00,1097.75,1097.75,329,566
04/04/2005,13:41,1097.75,1098.00,1097.75,1097.75,170,330
04/04/2005,13:42,1097.75,1098.00,1097.25,1097.25,129,1688
04/04/2005,13:43,1097.25,1097.50,1097.25,1097.25,29,922
04/04/2005,13:44,1097.50,1097.75,1097.25,1097.50,1098,287
04/04/2005,13:45,1097.50,1097.50,1097.25,1097.50,59,154
04/04/2005,13:46,1097.50,1097.50,1097.00,1097.00,91,725
04/04/2005,13:47,1097.00,1098.00,1096.75,1098.00,2426,983
04/04/2005,13:48,1098.00,1098.25,1097.50,1097.75,230,775
04/04/2005,13:49,1098.00,1098.00,1097.50,1097.75,34,188
04/04/2005,13:50,1097.50,1097.75,1097.25,1097.25,556,747
04/04/2005,13:51,1097.25,1097.50,1097.00,1097.00,146,779
04/04/2005,13:52,1097.00,1097.25,1097.00,1097.25,11,619
04/04/2005,13:53,1097.00,1097.25,1097.00,1097.00,10,183
04/04/2005,13:54,1097.00,1097.75,1097.00,1097.75,1081,410
04/04/2005,13:55,1097.75,1097.75,1097.25,1097.25,289,349
04/04/2005,13:56,1097.25,1098.00,1097.25,1098.00,1514,69
04/04/2005,13:57,1098.00,1099.25,1098.00,1099.00,6792,1861
04/04/2005,13:58,1099.00,1099.25,1098.50,1098.50,262,2097
04/04/2005,13:59,1098.75,1099.00,1098.50,1098.50,1048,1045
04/04/2005,14:00,1098.50,1098.50,1098.25,1098.50,906,303
04/04/2005,14:01,1098.25,1098.50,1097.75,1098.00,519,1775
04/04/2005,14:02,1098.00,1098.25,1098.00,1098.00,282,139
04/04/2005,14:03,1098.00,1098.25,1098.00,1098.00,173,159
04/04/2005,14:04,1098.00,1098.75,1098.00,1098.50,1936,830
04/04/2005,14:05,1098.50,1099.25,1098.50,1098.75,1247,863
04/04/2005,14:06,1098.75,1098.75,1097.75,1098.00,492,1743
04/04/2005,14:07,1098.00,1098.50,1098.00,1098.50,616,348
04/04/2005,14:08,1098.25,1098.25,1097.75,1097.75,55,1348
04/04/2005,14:09,1097.75,1098.25,1097.75,1097.75,1597,437
04/04/2005,14:10,1097.75,1098.00,1097.50,1097.75,909,924
04/04/2005,14:11,1098.00,1098.25,1097.50,1097.50,1139,935
04/04/2005,14:12,1097.75,1098.00,1097.50,1097.75,508,36
04/04/2005,14:13,1097.75,1098.25,1097.75,1098.25,989,76
04/04/2005,14:14,1098.00,1098.25,1097.75,1097.75,139,1128
04/04/2005,14:15,1097.75,1098.00,1097.75,1097.75,14,752
04/04/2005,14:16,1097.75,1098.00,1097.50,1097.50,621,269
04/04/2005,14:17,1097.75,1098.00,1097.50,1098.00,976,19
04/04/2005,14:18,1097.75,1098.75,1097.75,1098.75,1603,152
04/04/2005,14:19,1098.75,1099.50,1098.50,1099.50,4905,282
04/04/2005,14:20,1099.50,1100.00,1099.25,1099.75,2419,1987
04/04/2005,14:21,1099.75,1099.75,1099.00,1099.00,514,1201
04/04/2005,14:22,1099.25,1099.50,1099.00,1099.25,608,301
04/04/2005,14:23,1099.25,1099.75,1099.00,1099.75,1660,420
04/04/2005,14:24,1099.75,1099.75,1099.25,1099.75,572,204
04/04/2005,14:25,1099.50,1099.75,1099.50,1099.50,73,120
04/04/2005,14:26,1099.50,1099.75,1099.50,1099.75,1193,56
04/04/2005,14:27,1099.50,1099.75,1099.25,1099.75,416,809
04/04/2005,14:28,1099.50,1099.75,1099.25,1099.75,655,567
04/04/2005,14:29,1099.50,1099.75,1099.25,1099.25,835,424
04/04/2005,14:30,1099.25,1099.50,1098.75,1098.75,62,1109
04/04/2005,14:31,1098.75,1099.00,1098.50,1098.75,717,716
04/04/2005,14:32,1098.50,1098.75,1098.50,1098.75,567,56
04/04/2005,14:33,1098.75,1099.50,1098.75,1099.50,1325,143
04/04/2005,14:34,1099.50,1099.75,1099.25,1099.50,1067,36
04/04/2005,14:35,1099.50,1100.00,1098.75,1099.00,383,985
04/04/2005,14:36,1099.00,1099.00,1098.75,1099.00,440,134
04/04/2005,14:37,1099.25,1099.50,1099.00,1099.50,473,88
04/04/2005,14:38,1099.50,1099.50,1099.25,1099.50,12,130
04/04/2005,14:39,1099.25,1099.75,1099.25,1099.75,1044,322
04/04/2005,14:40,1099.50,1100.00,1099.50,1100.00,1360,82
04/04/2005,14:41,1100.00,1100.50,1099.75,1100.50,3337,306
04/04/2005,14:42,1100.50,1100.50,1100.00,1100.00,874,1113
04/04/2005,14:43,1100.25,1100.25,1100.00,1100.00,945,137
04/04/2005,14:44,1100.25,1100.25,1099.75,1100.00,657,844
04/04/2005,14:45,1100.00,1100.00,1099.75,1099.75,125,85
04/04/2005,14:46,1100.00,1100.25,1099.50,1099.75,1321,1309
04/04/2005,14:47,1099.75,1100.00,1099.75,1099.75,430,55
04/04/2005,14:48,1099.75,1100.00,1099.00,1099.00,184,2455
04/04/2005,14:49,1099.00,1099.25,1098.50,1098.50,560,1801
04/04/2005,14:50,1098.50,1098.75,1098.25,1098.50,176,1080
04/04/2005,14:51,1098.50,1098.75,1098.25,1098.25,826,1186
04/04/2005,14:52,1098.50,1098.50,1098.25,1098.25,42,120
04/04/2005,14:53,1098.25,1098.50,1098.00,1098.00,204,861
04/04/2005,14:54,1098.25,1098.25,1097.75,1097.75,318,1104
04/04/2005,14:55,1097.75,1098.00,1097.25,1097.25,630,2763
04/04/2005,14:56,1097.25,1097.50,1097.00,1097.50,138,1696
04/04/2005,14:57,1097.25,1097.50,1097.00,1097.25,309,1568
04/04/2005,14:58,1097.25,1097.50,1097.00,1097.25,1113,258
04/04/2005,14:59,1097.50,1098.00,1097.25,1098.00,1553,770
04/04/2005,15:00,1097.75,1098.00,1097.50,1097.75,1820,1839
04/04/2005,15:01,1097.75,1098.00,1097.25,1097.75,2120,2070
04/04/2005,15:02,1097.75,1098.00,1097.50,1097.75,508,799
04/04/2005,15:03,1097.75,1098.00,1097.75,1097.75,110,310
04/04/2005,15:04,1097.75,1098.00,1097.75,1098.00,1660,251
04/04/2005,15:05,1098.00,1098.00,1097.75,1098.00,215,20
04/04/2005,15:06,1098.00,1098.25,1097.75,1098.25,455,205
04/04/2005,15:07,1098.25,1098.25,1098.00,1098.00,36,253
04/04/2005,15:08,1098.00,1098.25,1097.75,1098.00,1112,858
04/04/2005,15:09,1098.00,1098.25,1097.75,1097.75,415,375
04/04/2005,15:10,1097.75,1097.75,1097.50,1097.75,231,1669
04/04/2005,15:11,1097.75,1097.75,1097.50,1097.75,204,1285
04/04/2005,15:12,1097.75,1097.75,1097.50,1097.75,207,255
04/04/2005,15:13,1097.50,1097.75,1097.25,1097.50,139,850
04/04/2005,15:14,1097.25,1098.00,1097.25,1097.75,1295,1123
04/04/2005,15:15,1098.00,1098.75,1097.75,1098.50,3782,963
04/04/2005,15:16,1098.50,1098.50,1098.50,1098.50,0,1
04/04/2005,15:31,1098.50,1098.75,1098.25,1098.75,164,68
04/04/2005,15:32,1098.50,1098.75,1098.50,1098.50,1,61
04/04/2005,15:33,1098.75,1099.00,1098.75,1098.75,168,34
04/04/2005,15:34,1098.75,1098.75,1098.50,1098.50,0,119
04/04/2005,15:35,1098.75,1098.75,1098.50,1098.50,109,4
04/04/2005,15:36,1098.75,1098.75,1098.75,1098.75,20,0
04/04/2005,15:37,1098.50,1098.50,1098.50,1098.50,0,1
04/04/2005,15:38,1098.50,1098.50,1098.50,1098.50,0,6
04/04/2005,15:39,1098.75,1098.75,1098.50,1098.75,167,7
04/04/2005,15:40,1098.75,1099.00,1098.75,1099.00,5,0
04/04/2005,15:41,1098.75,1099.25,1098.75,1099.25,212,5
04/04/2005,15:42,1099.00,1099.00,1099.00,1099.00,0,9
04/04/2005,15:43,1099.00,1099.25,1099.00,1099.00,3,2
04/04/2005,15:44,1099.00,1099.00,1099.00,1099.00,0,53
04/04/2005,15:45,1099.00,1099.00,1099.00,1099.00,0,9
04/04/2005,15:46,1099.00,1099.00,1098.75,1098.75,0,12
04/04/2005,15:47,1099.00,1099.00,1099.00,1099.00,7,0
04/04/2005,15:48,1099.00,1099.00,1099.00,1099.00,6,0
04/04/2005,15:49,1099.00,1099.00,1099.00,1099.00,10,0
04/04/2005,15:50,1099.00,1099.00,1099.00,1099.00,10,0
04/04/2005,15:52,1099.00,1099.00,1098.75,1098.75,1,1
04/04/2005,15:54,1099.00,1099.00,1099.00,1099.00,6,0
04/04/2005,15:55,1099.00,1099.25,1099.00,1099.25,30,0
04/04/2005,15:56,1099.25,1100.00,1099.00,1099.50,700,69
04/04/2005,15:57,1099.50,1099.50,1099.50,1099.50,39,0
04/04/2005,15:58,1099.50,1099.50,1099.50,1099.50,42,0
04/04/2005,15:59,1099.50,1099.50,1099.50,1099.50,9,0
04/04/2005,16:00,1099.75,1099.75,1099.75,1099.75,138,0
04/04/2005,17:01,1099.50,1099.75,1099.50,1099.50,20,11
04/04/2005,17:03,1099.50,1099.50,1099.50,1099.50,0,1
04/04/2005,17:04,1099.75,1099.75,1099.75,1099.75,36,0
04/04/2005,17:05,1099.50,1099.50,1099.50,1099.50,0,2
04/04/2005,17:06,1099.75,1099.75,1099.75,1099.75,6,0
04/04/2005,17:08,1099.50,1099.50,1099.50,1099.50,0,52
04/04/2005,17:09,1099.50,1099.75,1099.50,1099.50,20,9
04/04/2005,17:10,1099.50,1099.75,1099.50,1099.75,2,1
04/04/2005,17:13,1099.50,1099.50,1099.50,1099.50,0,165
04/04/2005,17:14,1099.50,1099.50,1099.50,1099.50,0,46
04/04/2005,17:16,1099.50,1099.50,1099.50,1099.50,0,1
04/04/2005,17:17,1099.25,1099.25,1099.25,1099.25,0,12
04/04/2005,17:19,1099.25,1099.25,1099.25,1099.25,0,23
04/04/2005,17:20,1099.25,1099.25,1099.25,1099.25,0,1
04/04/2005,17:21,1099.50,1099.50,1099.50,1099.50,50,0
04/04/2005,17:25,1099.50,1099.50,1099.50,1099.50,5,0
04/04/2005,17:26,1099.25,1099.25,1099.25,1099.25,0,2
04/04/2005,17:27,1099.25,1099.25,1099.25,1099.25,0,10
04/04/2005,17:28,1099.25,1099.25,1099.25,1099.25,0,51
04/04/2005,17:29,1099.25,1099.25,1099.25,1099.25,0,21
04/04/2005,17:30,1099.25,1099.25,1099.25,1099.25,0,32
04/04/2005,17:31,1099.25,1099.25,1099.00,1099.00,0,60
04/04/2005,17:32,1099.00,1099.00,1099.00,1099.00,0,29
04/04/2005,17:33,1099.25,1099.25,1099.00,1099.00,50,1
04/04/2005,17:34,1099.00,1099.00,1099.00,1099.00,0,2
04/04/2005,17:37,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,17:42,1099.25,1099.25,1099.25,1099.25,30,0
04/04/2005,17:43,1099.25,1099.25,1099.25,1099.25,6,0
04/04/2005,17:44,1099.25,1099.25,1099.25,1099.25,10,0
04/04/2005,17:51,1099.00,1099.25,1099.00,1099.25,3,8
04/04/2005,17:59,1099.25,1099.25,1099.00,1099.00,2,1
04/04/2005,18:00,1099.25,1099.25,1099.25,1099.25,4,0
04/04/2005,18:01,1099.25,1099.25,1099.25,1099.25,8,0
04/04/2005,18:02,1099.25,1099.25,1099.00,1099.00,1,100
04/04/2005,18:03,1099.00,1099.25,1099.00,1099.00,2,29
04/04/2005,18:04,1099.00,1099.25,1098.75,1098.75,1,54
04/04/2005,18:05,1099.00,1099.00,1099.00,1099.00,6,0
04/04/2005,18:06,1098.75,1098.75,1098.75,1098.75,0,224
04/04/2005,18:07,1098.75,1099.00,1098.75,1099.00,59,3
04/04/2005,18:08,1099.00,1099.00,1099.00,1099.00,44,0
04/04/2005,18:09,1099.00,1099.00,1099.00,1099.00,2,0
04/04/2005,18:12,1099.00,1099.00,1098.75,1098.75,7,1
04/04/2005,18:16,1099.00,1099.00,1099.00,1099.00,22,0
04/04/2005,18:17,1098.75,1098.75,1098.75,1098.75,0,1
04/04/2005,18:19,1099.00,1099.00,1099.00,1099.00,9,0
04/04/2005,18:20,1099.00,1099.00,1099.00,1099.00,6,0
04/04/2005,18:21,1099.00,1099.00,1099.00,1099.00,2,0
04/04/2005,18:22,1099.00,1099.00,1099.00,1099.00,2,0
04/04/2005,18:23,1099.00,1099.25,1099.00,1099.00,2,1
04/04/2005,18:24,1099.00,1099.25,1099.00,1099.00,3,7
04/04/2005,18:29,1099.00,1099.00,1099.00,1099.00,0,10
04/04/2005,18:31,1098.75,1099.00,1098.75,1099.00,1,2
04/04/2005,18:32,1099.00,1099.00,1099.00,1099.00,17,0
04/04/2005,18:33,1099.25,1099.25,1099.00,1099.25,4,1
04/04/2005,18:35,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,18:37,1099.25,1099.25,1099.25,1099.25,27,0
04/04/2005,18:40,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,18:41,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,18:45,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,18:46,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,18:47,1099.00,1099.00,1099.00,1099.00,0,4
04/04/2005,18:51,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,18:52,1099.25,1099.25,1099.25,1099.25,50,0
04/04/2005,18:59,1099.00,1099.00,1099.00,1099.00,0,4
04/04/2005,19:08,1099.25,1099.25,1099.25,1099.25,10,0
04/04/2005,19:10,1099.00,1099.00,1099.00,1099.00,0,2
04/04/2005,19:13,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,19:15,1099.25,1099.25,1099.25,1099.25,150,0
04/04/2005,19:16,1099.25,1099.25,1099.25,1099.25,143,0
04/04/2005,19:17,1099.25,1099.25,1099.25,1099.25,122,0
04/04/2005,19:18,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,19:19,1099.00,1099.25,1099.00,1099.25,1,1
04/04/2005,19:20,1099.25,1099.25,1099.25,1099.25,16,0
04/04/2005,19:21,1099.25,1099.25,1099.00,1099.00,11,1
04/04/2005,19:22,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,19:23,1099.50,1099.50,1099.50,1099.50,4,0
04/04/2005,19:24,1099.25,1099.25,1099.00,1099.00,0,6
04/04/2005,19:25,1099.25,1099.25,1099.25,1099.25,10,0
04/04/2005,19:26,1099.25,1099.50,1099.00,1099.50,19,1
04/04/2005,19:27,1099.25,1099.25,1099.25,1099.25,0,3
04/04/2005,19:29,1099.25,1099.25,1099.25,1099.25,0,1
04/04/2005,19:30,1099.25,1099.25,1099.25,1099.25,0,2
04/04/2005,19:31,1099.25,1099.25,1099.25,1099.25,0,6
04/04/2005,19:33,1099.25,1099.25,1099.00,1099.25,2,6
04/04/2005,19:34,1099.25,1099.50,1099.25,1099.50,4,0
04/04/2005,19:36,1099.50,1099.50,1099.25,1099.25,2,1
04/04/2005,19:41,1099.25,1099.25,1099.25,1099.25,0,42
04/04/2005,19:45,1099.25,1099.25,1099.25,1099.25,0,1
04/04/2005,19:46,1099.25,1099.25,1099.25,1099.25,0,5
04/04/2005,19:58,1099.25,1099.25,1099.25,1099.25,0,1
04/04/2005,20:07,1099.25,1099.25,1099.25,1099.25,0,2
04/04/2005,20:08,1099.25,1099.25,1099.25,1099.25,0,1
04/04/2005,20:09,1099.25,1099.25,1099.00,1099.25,45,2
04/04/2005,20:10,1099.25,1099.25,1099.25,1099.25,25,0
04/04/2005,20:20,1099.00,1099.00,1099.00,1099.00,0,5
04/04/2005,20:25,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,20:33,1099.25,1099.25,1099.00,1099.00,1,1
04/04/2005,20:39,1099.00,1099.00,1099.00,1099.00,0,6
04/04/2005,20:42,1099.00,1099.00,1099.00,1099.00,0,5
04/04/2005,20:45,1099.25,1099.25,1099.00,1099.00,1,1
04/04/2005,20:57,1099.25,1099.25,1099.25,1099.25,2,0
04/04/2005,20:58,1099.00,1099.25,1099.00,1099.25,2,1
04/04/2005,21:01,1099.25,1099.25,1099.25,1099.25,30,0
04/04/2005,21:02,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,21:05,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,21:06,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,21:08,1099.25,1099.25,1099.25,1099.25,5,0
04/04/2005,21:09,1099.25,1099.25,1099.00,1099.00,2,15
04/04/2005,21:10,1099.00,1099.00,1099.00,1099.00,0,10
04/04/2005,21:11,1099.00,1099.00,1099.00,1099.00,0,5
04/04/2005,21:12,1099.00,1099.00,1099.00,1099.00,0,5
04/04/2005,21:13,1099.00,1099.00,1099.00,1099.00,0,10
04/04/2005,21:14,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,21:15,1099.00,1099.00,1099.00,1099.00,0,2
04/04/2005,21:20,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,21:26,1099.25,1099.25,1099.00,1099.00,1,1
04/04/2005,21:30,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,21:42,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,21:47,1099.25,1099.25,1099.25,1099.25,3,0
04/04/2005,21:48,1099.25,1099.25,1099.25,1099.25,3,0
04/04/2005,21:49,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,21:55,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,21:56,1099.25,1099.25,1099.25,1099.25,2,0
04/04/2005,21:58,1099.00,1099.00,1099.00,1099.00,0,8
04/04/2005,21:59,1099.50,1099.50,1099.25,1099.25,1,2
04/04/2005,22:01,1099.25,1099.25,1099.25,1099.25,0,8
04/04/2005,22:04,1099.50,1099.50,1099.50,1099.50,1,0
04/04/2005,22:12,1099.25,1099.25,1099.25,1099.25,0,2
04/04/2005,22:15,1099.25,1099.25,1099.25,1099.25,0,1
04/04/2005,22:16,1099.25,1099.25,1099.25,1099.25,0,1
04/04/2005,22:28,1099.25,1099.25,1099.25,1099.25,0,2
04/04/2005,22:31,1099.25,1099.50,1099.25,1099.50,1,1
04/04/2005,22:32,1099.25,1099.25,1099.25,1099.25,0,10
04/04/2005,22:35,1099.25,1099.25,1099.25,1099.25,0,1
04/04/2005,22:36,1099.00,1099.00,1099.00,1099.00,0,1
04/04/2005,22:37,1099.25,1099.25,1099.25,1099.25,2,0
04/04/2005,22:38,1099.25,1099.25,1099.25,1099.25,2,0
04/04/2005,22:39,1099.25,1099.25,1099.25,1099.25,1,0
04/04/2005,22:41,1099.25,1099.50,1099.25,1099.50,4,0
04/04/2005,22:42,1099.50,1099.50,1099.50,1099.50,22,0
04/04/2005,22:44,1099.50,1099.50,1099.50,1099.50,5,0
04/04/2005,22:48,1099.25,1099.25,1099.25,1099.25,0,3
04/04/2005,22:51,1099.25,1099.50,1099.25,1099.50,1,14
04/04/2005,22:59,1099.25,1099.50,1099.00,1099.50,1,5
04/04/2005,23:01,1099.50,1099.50,1099.50,1099.50,20,0
04/04/2005,23:02,1099.50,1099.50,1099.50,1099.50,127,0
04/04/2005,23:03,1099.50,1099.50,1099.50,1099.50,23,0
04/04/2005,23:04,1099.75,1099.75,1099.75,1099.75,1,0
04/04/2005,23:09,1099.75,1099.75,1099.75,1099.75,5,0
04/04/2005,23:12,1099.75,1099.75,1099.75,1099.75,2,0
04/04/2005,23:15,1099.50,1099.75,1099.50,1099.50,3,4
04/04/2005,23:16,1099.50,1099.50,1099.50,1099.50,0,11
04/04/2005,23:17,1099.50,1099.75,1099.50,1099.75,69,3
04/04/2005,23:18,1099.75,1099.75,1099.75,1099.75,42,0
04/04/2005,23:19,1099.75,1099.75,1099.75,1099.75,3,0
04/04/2005,23:20,1100.00,1100.00,1099.75,1099.75,51,16
04/04/2005,23:23,1099.75,1099.75,1099.75,1099.75,0,5
04/04/2005,23:24,1099.75,1099.75,1099.75,1099.75,0,5
04/04/2005,23:26,1099.75,1099.75,1099.75,1099.75,0,6
04/04/2005,23:42,1099.75,1099.75,1099.75,1099.75,0,1
04/04/2005,23:44,1099.75,1099.75,1099.75,1099.75,0,31
04/04/2005,23:45,1099.75,1099.75,1099.50,1099.50,0,40
04/04/2005,23:46,1099.50,1099.50,1099.50,1099.50,0,1
04/04/2005,23:48,1099.50,1099.50,1099.50,1099.50,0,1
04/04/2005,23:51,1099.50,1099.50,1099.50,1099.50,0,3
04/04/2005,23:52,1099.50,1099.50,1099.50,1099.50,0,4
04/04/2005,23:58,1099.75,1099.75,1099.75,1099.75,4,0
04/04/2005,23:59,1099.50,1099.50,1099.50,1099.50,0,2
04/05/2005,00:05,1099.50,1099.50,1099.50,1099.50,0,1
04/05/2005,00:10,1099.75,1099.75,1099.75,1099.75,1,0
04/05/2005,00:11,1099.50,1099.50,1099.50,1099.50,0,15
04/05/2005,00:13,1099.50,1099.50,1099.50,1099.50,0,3
04/05/2005,00:14,1099.50,1099.50,1099.50,1099.50,0,1
04/05/2005,00:16,1099.75,1099.75,1099.75,1099.75,2,0
04/05/2005,00:17,1099.75,1099.75,1099.75,1099.75,1,0
04/05/2005,00:18,1099.75,1099.75,1099.75,1099.75,1,0
04/05/2005,00:20,1099.50,1099.50,1099.50,1099.50,0,10
04/05/2005,00:21,1099.50,1099.50,1099.50,1099.50,0,5
04/05/2005,00:22,1099.50,1099.50,1099.50,1099.50,0,17
04/05/2005,00:26,1099.50,1099.50,1099.50,1099.50,0,2
04/05/2005,00:42,1099.50,1099.50,1099.50,1099.50,0,10
04/05/2005,00:47,1099.75,1099.75,1099.75,1099.75,12,0
04/05/2005,00:49,1099.75,1099.75,1099.50,1099.50,1,20
04/05/2005,00:50,1099.75,1099.75,1099.75,1099.75,1,0
04/05/2005,01:00,1099.75,1099.75,1099.75,1099.75,4,0
04/05/2005,01:01,1099.75,1099.75,1099.75,1099.75,5,0
04/05/2005,01:03,1099.75,1100.00,1099.75,1099.75,129,1
04/05/2005,01:04,1099.75,1100.00,1099.75,1100.00,15,5
04/05/2005,01:05,1099.75,1099.75,1099.75,1099.75,0,12
04/05/2005,01:06,1099.75,1100.25,1099.75,1099.75,104,5
04/05/2005,01:07,1099.75,1100.00,1099.75,1100.00,4,1
04/05/2005,01:10,1099.75,1099.75,1099.75,1099.75,0,25
04/05/2005,01:12,1100.00,1100.00,1100.00,1100.00,5,0
04/05/2005,01:13,1100.00,1100.00,1100.00,1100.00,5,0
04/05/2005,01:14,1100.00,1100.00,1100.00,1100.00,1,0
04/05/2005,01:18,1100.00,1100.00,1100.00,1100.00,20,0
04/05/2005,01:20,1099.75,1099.75,1099.75,1099.75,0,21
04/05/2005,01:22,1100.00,1100.00,1100.00,1100.00,30,0
04/05/2005,01:27,1099.75,1099.75,1099.50,1099.50,0,22
04/05/2005,01:28,1099.75,1099.75,1099.75,1099.75,1,0
04/05/2005,01:29,1099.75,1099.75,1099.75,1099.75,4,0
04/05/2005,01:30,1099.75,1099.75,1099.50,1099.50,8,3
04/05/2005,01:31,1099.75,1099.75,1099.75,1099.75,1,0
04/05/2005,01:32,1099.50,1099.50,1099.50,1099.50,0,1
04/05/2005,01:33,1099.50,1099.50,1099.50,1099.50,0,25
04/05/2005,01:35,1099.50,1099.50,1099.25,1099.50,6,40
04/05/2005,01:36,1099.75,1099.75,1099.50,1099.50,2,1
04/05/2005,01:37,1099.50,1099.75,1099.50,1099.75,2,4
04/05/2005,01:39,1099.50,1099.50,1099.25,1099.25,0,30
04/05/2005,01:41,1099.50,1099.50,1099.50,1099.50,1,0
04/05/2005,01:42,1099.50,1099.50,1099.50,1099.50,4,0
04/05/2005,01:44,1099.50,1099.50,1099.50,1099.50,6,0
04/05/2005,01:45,1099.25,1099.25,1099.25,1099.25,0,15
04/05/2005,01:49,1099.25,1099.25,1099.00,1099.00,0,72
04/05/2005,01:50,1099.00,1099.00,1099.00,1099.00,0,59
04/05/2005,01:51,1099.00,1099.00,1099.00,1099.00,0,2
04/05/2005,01:52,1099.00,1099.00,1099.00,1099.00,0,2
04/05/2005,01:53,1098.75,1098.75,1098.75,1098.75,0,5
04/05/2005,01:54,1099.00,1099.00,1099.00,1099.00,1,0
04/05/2005,01:55,1099.00,1099.00,1099.00,1099.00,28,0
04/05/2005,01:57,1099.00,1099.00,1099.00,1099.00,1,0
04/05/2005,02:00,1099.25,1099.25,1099.25,1099.25,41,0
04/05/2005,02:01,1099.50,1099.50,1099.50,1099.50,30,0
04/05/2005,02:02,1099.25,1099.50,1099.25,1099.50,5,23
04/05/2005,02:03,1099.50,1099.50,1099.50,1099.50,5,0
04/05/2005,02:04,1099.50,1099.50,1099.50,1099.50,34,0
04/05/2005,02:05,1099.50,1099.50,1099.25,1099.50,9,24
04/05/2005,02:06,1099.25,1099.25,1099.25,1099.25,0,3
04/05/2005,02:07,1099.25,1099.25,1099.00,1099.25,14,55
04/05/2005,02:08,1099.25,1099.50,1099.25,1099.25,5,33
04/05/2005,02:09,1099.25,1099.25,1099.25,1099.25,0,21
04/05/2005,02:10,1099.00,1099.00,1099.00,1099.00,0,53
04/05/2005,02:11,1099.25,1099.25,1099.25,1099.25,3,0
04/05/2005,02:12,1099.00,1099.00,1099.00,1099.00,0,50
04/05/2005,02:13,1099.00,1099.50,1099.00,1099.25,20,16
04/05/2005,02:14,1099.00,1099.25,1099.00,1099.00,3,5
04/05/2005,02:15,1099.25,1099.50,1099.25,1099.50,121,0
04/05/2005,02:16,1099.50,1099.50,1099.50,1099.50,128,0
04/05/2005,02:17,1099.25,1099.25,1099.00,1099.25,11,492
04/05/2005,02:18,1099.00,1099.00,1099.00,1099.00,0,53
04/05/2005,02:19,1099.00,1099.00,1098.75,1098.75,0,148
04/05/2005,02:20,1098.75,1098.75,1098.75,1098.75,0,101
04/05/2005,02:21,1099.00,1099.00,1098.75,1098.75,1,26
04/05/2005,02:22,1098.75,1099.00,1098.75,1099.00,6,82
04/05/2005,02:23,1098.75,1098.75,1098.75,1098.75,0,17
04/05/2005,02:24,1098.75,1098.75,1098.75,1098.75,0,17
04/05/2005,02:25,1098.75,1099.00,1098.75,1098.75,2,16
04/05/2005,02:27,1099.00,1099.25,1099.00,1099.25,61,0
04/05/2005,02:28,1099.00,1099.25,1099.00,1099.25,10,6
04/05/2005,02:29,1099.25,1099.25,1099.25,1099.25,1,0
04/05/2005,02:30,1099.25,1099.25,1099.25,1099.25,3,0
04/05/2005,02:31,1099.00,1099.25,1099.00,1099.25,65,1
04/05/2005,02:32,1099.25,1099.50,1099.25,1099.25,31,3
04/05/2005,02:33,1099.50,1099.50,1099.50,1099.50,35,0
04/05/2005,02:35,1099.50,1099.50,1099.50,1099.50,18,0
04/05/2005,02:36,1099.50,1099.75,1099.50,1099.75,91,0
04/05/2005,02:37,1099.25,1099.50,1099.25,1099.50,25,2
04/05/2005,02:38,1099.25,1099.50,1099.25,1099.50,7,1
04/05/2005,02:39,1099.50,1099.50,1099.50,1099.50,34,0
04/05/2005,02:40,1099.25,1099.25,1099.25,1099.25,0,4
04/05/2005,02:41,1099.50,1099.50,1099.00,1099.25,26,193
04/05/2005,02:42,1099.25,1099.25,1099.25,1099.25,54,0
04/05/2005,02:43,1099.50,1099.75,1099.50,1099.75,70,10
04/05/2005,02:44,1099.50,1099.50,1099.50,1099.50,0,9
04/05/2005,02:45,1099.50,1099.50,1099.50,1099.50,0,5
04/05/2005,02:49,1099.25,1099.25,1099.00,1099.25,6,28
04/05/2005,02:51,1099.25,1099.25,1099.25,1099.25,5,0
04/05/2005,02:52,1099.00,1099.00,1099.00,1099.00,0,1
04/05/2005,02:53,1099.00,1099.00,1099.00,1099.00,0,3
04/05/2005,02:55,1099.00,1099.00,1098.75,1098.75,0,15
04/05/2005,02:56,1099.00,1099.50,1099.00,1099.25,69,15
04/05/2005,02:57,1099.25,1099.25,1099.25,1099.25,0,4
04/05/2005,02:59,1099.25,1099.25,1099.25,1099.25,0,36
04/05/2005,03:00,1099.25,1099.25,1099.25,1099.25,0,35
04/05/2005,03:01,1099.25,1099.25,1099.00,1099.00,0,4
04/05/2005,03:02,1099.00,1099.00,1099.00,1099.00,0,17
04/05/2005,03:03,1098.75,1098.75,1098.75,1098.75,0,2
04/05/2005,03:04,1098.75,1098.75,1098.75,1098.75,0,41
04/05/2005,03:06,1099.00,1099.00,1099.00,1099.00,15,0
04/05/2005,03:07,1098.75,1098.75,1098.50,1098.75,11,62
04/05/2005,03:08,1098.75,1098.75,1098.75,1098.75,4,0
04/05/2005,03:09,1098.75,1098.75,1098.75,1098.75,1,0
04/05/2005,03:11,1098.75,1098.75,1098.75,1098.75,4,0
04/05/2005,03:12,1098.75,1099.25,1098.75,1099.00,283,2
04/05/2005,03:14,1099.00,1099.00,1099.00,1099.00,0,1
04/05/2005,03:19,1099.25,1099.25,1099.00,1099.00,12,15
04/05/2005,03:20,1099.00,1099.00,1099.00,1099.00,0,31
04/05/2005,03:21,1098.75,1098.75,1098.75,1098.75,0,1
04/05/2005,03:22,1099.00,1099.00,1099.00,1099.00,15,0
04/05/2005,03:23,1098.75,1098.75,1098.75,1098.75,0,192
04/05/2005,03:24,1098.75,1098.75,1098.50,1098.75,20,26
04/05/2005,03:25,1098.75,1098.75,1098.75,1098.75,8,0
04/05/2005,03:26,1098.75,1098.75,1098.75,1098.75,13,0
04/05/2005,03:30,1098.75,1098.75,1098.75,1098.75,51,0
04/05/2005,03:31,1098.75,1098.75,1098.50,1098.50,79,50
04/05/2005,03:32,1098.75,1098.75,1098.75,1098.75,211,0
04/05/2005,03:33,1098.75,1098.75,1098.75,1098.75,12,0
04/05/2005,03:35,1099.00,1099.00,1098.75,1098.75,37,1
04/05/2005,03:36,1098.75,1098.75,1098.75,1098.75,0,101
04/05/2005,03:37,1098.75,1098.75,1098.75,1098.75,0,32
04/05/2005,03:38,1098.75,1098.75,1098.50,1098.50,0,13
04/05/2005,03:39,1098.50,1098.75,1098.50,1098.75,75,104
04/05/2005,03:40,1098.75,1098.75,1098.75,1098.75,17,0
04/05/2005,03:41,1098.75,1098.75,1098.75,1098.75,119,0
04/05/2005,03:42,1098.75,1098.75,1098.75,1098.75,71,0
04/05/2005,03:43,1098.75,1098.75,1098.75,1098.75,92,0
04/05/2005,03:44,1098.75,1098.75,1098.75,1098.75,3,0
04/05/2005,03:45,1098.75,1099.00,1098.75,1099.00,63,0
04/05/2005,03:46,1099.00,1099.25,1099.00,1099.25,72,0
04/05/2005,03:47,1099.25,1099.25,1099.25,1099.25,107,0
04/05/2005,03:49,1099.25,1099.25,1099.00,1099.00,25,15
04/05/2005,03:50,1099.00,1099.25,1099.00,1099.00,10,3
04/05/2005,03:53,1099.25,1099.25,1099.25,1099.25,32,0
04/05/2005,03:54,1099.25,1099.25,1099.25,1099.25,5,0
04/05/2005,03:55,1099.00,1099.00,1099.00,1099.00,0,49
04/05/2005,03:56,1099.00,1099.00,1099.00,1099.00,0,1
04/05/2005,03:57,1099.00,1099.00,1099.00,1099.00,0,28
04/05/2005,03:59,1099.00,1099.00,1099.00,1099.00,0,34
04/05/2005,04:01,1099.00,1099.00,1099.00,1099.00,0,8
04/05/2005,04:02,1099.00,1099.00,1099.00,1099.00,0,5
04/05/2005,04:03,1099.00,1099.25,1099.00,1099.25,12,62
04/05/2005,04:05,1099.00,1099.00,1099.00,1099.00,0,15
04/05/2005,04:06,1099.25,1099.25,1099.25,1099.25,3,0
04/05/2005,04:08,1099.00,1099.00,1099.00,1099.00,0,31
04/05/2005,04:09,1098.75,1098.75,1098.75,1098.75,0,2
04/05/2005,04:11,1099.00,1099.00,1099.00,1099.00,123,0
04/05/2005,04:12,1099.00,1099.00,1099.00,1099.00,10,0
04/05/2005,04:13,1099.00,1099.00,1099.00,1099.00,8,0
04/05/2005,04:14,1098.75,1098.75,1098.75,1098.75,0,102
04/05/2005,04:15,1098.75,1098.75,1098.75,1098.75,0,7
04/05/2005,04:17,1099.00,1099.00,1099.00,1099.00,34,0
04/05/2005,04:18,1099.00,1099.00,1099.00,1099.00,14,0
04/05/2005,04:19,1099.00,1099.00,1099.00,1099.00,3,0
04/05/2005,04:20,1099.00,1099.00,1099.00,1099.00,3,0
04/05/2005,04:21,1099.00,1099.00,1099.00,1099.00,1,0
04/05/2005,04:23,1099.00,1099.00,1099.00,1099.00,4,0
04/05/2005,04:24,1099.00,1099.00,1099.00,1099.00,13,0
04/05/2005,04:25,1099.00,1099.00,1099.00,1099.00,20,0
04/05/2005,04:26,1099.00,1099.00,1099.00,1099.00,2,0
04/05/2005,04:27,1099.00,1099.00,1099.00,1099.00,5,0
04/05/2005,04:28,1099.00,1099.00,1099.00,1099.00,15,0
04/05/2005,04:29,1099.00,1099.00,1099.00,1099.00,1,0
04/05/2005,04:30,1099.00,1099.00,1099.00,1099.00,5,0
04/05/2005,04:31,1099.00,1099.00,1099.00,1099.00,8,0
04/05/2005,04:32,1098.75,1098.75,1098.75,1098.75,0,2
04/05/2005,04:35,1099.00,1099.00,1099.00,1099.00,1,0
04/05/2005,04:41,1098.75,1098.75,1098.75,1098.75,0,44
04/05/2005,04:42,1098.75,1098.75,1098.50,1098.75,1,3
04/05/2005,04:43,1098.75,1098.75,1098.75,1098.75,4,0
04/05/2005,04:44,1098.75,1098.75,1098.75,1098.75,30,0
04/05/2005,04:46,1098.75,1098.75,1098.75,1098.75,27,0
04/05/2005,04:47,1098.75,1098.75,1098.75,1098.75,20,0
04/05/2005,04:49,1098.75,1098.75,1098.75,1098.75,7,0
04/05/2005,04:50,1098.50,1098.75,1098.50,1098.75,12,2
04/05/2005,04:51,1098.50,1098.50,1098.50,1098.50,0,1
04/05/2005,04:52,1098.75,1098.75,1098.50,1098.50,35,10
04/05/2005,04:53,1098.50,1098.50,1098.50,1098.50,0,1
04/05/2005,04:55,1098.50,1098.50,1098.50,1098.50,0,1
04/05/2005,04:57,1098.75,1098.75,1098.75,1098.75,1,0
04/05/2005,04:59,1098.75,1098.75,1098.75,1098.75,24,0
04/05/2005,05:00,1098.50,1098.75,1098.50,1098.75,2,5
04/05/2005,05:01,1098.75,1098.75,1098.75,1098.75,15,0
04/05/2005,05:02,1098.75,1098.75,1098.75,1098.75,11,0
04/05/2005,05:03,1098.50,1098.50,1098.50,1098.50,0,133
04/05/2005,05:04,1098.50,1098.50,1098.50,1098.50,0,11
04/05/2005,05:05,1098.50,1098.50,1098.50,1098.50,0,1
04/05/2005,05:06,1098.50,1098.50,1098.50,1098.50,0,75
04/05/2005,05:07,1098.25,1098.50,1098.25,1098.50,1,7
04/05/2005,05:08,1098.50,1098.50,1098.50,1098.50,30,0
04/05/2005,05:09,1098.50,1098.50,1098.50,1098.50,42,0
04/05/2005,05:10,1098.50,1098.50,1098.50,1098.50,11,0
04/05/2005,05:11,1098.50,1098.50,1098.50,1098.50,1,0
04/05/2005,05:13,1098.25,1098.25,1098.25,1098.25,0,142
04/05/2005,05:14,1098.25,1098.25,1098.25,1098.25,0,1
04/05/2005,05:15,1098.00,1098.00,1097.75,1097.75,0,263
04/05/2005,05:16,1097.75,1098.00,1097.75,1098.00,1,21
04/05/2005,05:17,1097.75,1097.75,1097.75,1097.75,0,2
04/05/2005,05:18,1097.75,1097.75,1097.75,1097.75,0,5
04/05/2005,05:21,1097.75,1097.75,1097.50,1097.75,11,68
04/05/2005,05:22,1097.75,1097.75,1097.50,1097.50,4,120
04/05/2005,05:23,1097.50,1097.50,1097.00,1097.00,84,185
04/05/2005,05:24,1097.25,1097.25,1097.25,1097.25,56,0
04/05/2005,05:25,1097.25,1097.25,1097.25,1097.25,4,0
04/05/2005,05:26,1097.50,1097.50,1097.50,1097.50,5,0
04/05/2005,05:27,1097.50,1097.50,1097.50,1097.50,30,0
04/05/2005,05:28,1097.50,1097.50,1097.50,1097.50,62,0
04/05/2005,05:29,1097.50,1097.50,1097.50,1097.50,31,0
04/05/2005,05:30,1097.50,1097.50,1097.50,1097.50,20,0
04/05/2005,05:31,1097.75,1097.75,1097.75,1097.75,8,0
04/05/2005,05:32,1097.75,1097.75,1097.75,1097.75,23,0
04/05/2005,05:33,1097.50,1097.50,1097.50,1097.50,0,10
04/05/2005,05:34,1097.75,1097.75,1097.75,1097.75,42,0
04/05/2005,05:35,1097.75,1097.75,1097.75,1097.75,18,0
04/05/2005,05:36,1098.00,1098.00,1097.75,1098.00,83,1
04/05/2005,05:38,1098.00,1098.00,1098.00,1098.00,15,0
04/05/2005,05:39,1098.00,1098.00,1098.00,1098.00,40,0
04/05/2005,05:40,1098.00,1098.00,1098.00,1098.00,6,0
04/05/2005,05:41,1098.25,1098.50,1098.25,1098.25,201,9
04/05/2005,05:42,1098.25,1098.25,1098.25,1098.25,0,55
04/05/2005,05:43,1098.25,1098.25,1098.25,1098.25,0,8
04/05/2005,05:44,1098.25,1098.25,1098.25,1098.25,0,2
04/05/2005,05:45,1098.00,1098.00,1098.00,1098.00,0,2
04/05/2005,05:46,1098.00,1098.00,1098.00,1098.00,0,1
04/05/2005,05:47,1098.25,1098.25,1098.00,1098.00,3,41
04/05/2005,05:48,1098.00,1098.25,1098.00,1098.00,1,18
04/05/2005,05:49,1098.00,1098.25,1098.00,1098.25,1,2
04/05/2005,05:50,1098.00,1098.00,1098.00,1098.00,0,5
04/05/2005,05:52,1098.25,1098.25,1098.00,1098.00,2,28
04/05/2005,05:53,1098.00,1098.00,1098.00,1098.00,0,6
04/05/2005,05:54,1098.00,1098.00,1098.00,1098.00,0,1
04/05/2005,05:55,1098.25,1098.25,1098.25,1098.25,10,0
04/05/2005,05:57,1098.25,1098.25,1098.25,1098.25,88,0
04/05/2005,05:58,1098.25,1098.50,1098.25,1098.25,15,2
04/05/2005,05:59,1098.25,1098.50,1098.25,1098.25,7,17
04/05/2005,06:00,1098.25,1098.25,1098.25,1098.25,0,11
04/05/2005,06:01,1098.25,1098.25,1098.25,1098.25,0,2
04/05/2005,06:02,1098.25,1098.25,1098.00,1098.25,5,12
04/05/2005,06:03,1098.25,1098.25,1098.25,1098.25,10,0
04/05/2005,06:04,1098.25,1098.25,1098.25,1098.25,25,0
04/05/2005,06:05,1098.25,1098.25,1098.25,1098.25,13,0
04/05/2005,06:06,1098.25,1098.25,1098.25,1098.25,6,0
04/05/2005,06:07,1098.50,1098.50,1098.50,1098.50,12,0
04/05/2005,06:08,1098.25,1098.25,1098.25,1098.25,0,1
04/05/2005,06:09,1098.25,1098.25,1098.25,1098.25,0,2
04/05/2005,06:10,1098.25,1098.25,1098.25,1098.25,0,92
04/05/2005,06:11,1098.25,1098.25,1098.00,1098.25,1,58
04/05/2005,06:14,1098.25,1098.25,1098.25,1098.25,11,0
04/05/2005,06:16,1098.50,1098.50,1098.25,1098.25,1,12
04/05/2005,06:18,1098.50,1098.50,1098.50,1098.50,1,0
04/05/2005,06:19,1098.50,1098.50,1098.50,1098.50,1,0
04/05/2005,06:20,1098.50,1098.50,1098.50,1098.50,2,0
04/05/2005,06:22,1098.50,1098.50,1098.50,1098.50,27,0
04/05/2005,06:24,1098.50,1098.50,1098.50,1098.50,1,0
04/05/2005,06:25,1098.25,1098.25,1098.25,1098.25,0,2
04/05/2005,06:26,1098.50,1098.75,1098.50,1098.75,129,1
04/05/2005,06:27,1098.75,1099.00,1098.75,1098.75,214,29
04/05/2005,06:28,1099.00,1099.25,1099.00,1099.00,176,63
04/05/2005,06:29,1099.00,1099.00,1099.00,1099.00,0,55
04/05/2005,06:30,1099.00,1099.25,1099.00,1099.25,1,4
04/05/2005,06:31,1099.25,1099.25,1099.00,1099.00,2,89
04/05/2005,06:33,1099.00,1099.00,1099.00,1099.00,0,42
04/05/2005,06:34,1099.00,1099.00,1099.00,1099.00,0,31
04/05/2005,06:35,1099.00,1099.25,1099.00,1099.00,9,3
04/05/2005,06:36,1099.25,1099.25,1099.25,1099.25,10,0
04/05/2005,06:37,1099.25,1099.25,1099.25,1099.25,92,0
04/05/2005,06:38,1099.25,1099.25,1099.25,1099.25,158,0
04/05/2005,06:39,1099.25,1099.50,1099.25,1099.50,210,0
04/05/2005,06:40,1099.50,1099.50,1099.50,1099.50,235,0
04/05/2005,06:41,1099.50,1100.00,1099.50,1100.00,181,28
04/05/2005,06:42,1100.00,1100.50,1100.00,1100.50,594,11
04/05/2005,06:43,1100.25,1100.50,1100.00,1100.00,1,70
04/05/2005,06:44,1100.00,1100.25,1100.00,1100.25,1,2
04/05/2005,06:45,1100.25,1100.25,1100.00,1100.00,101,103
04/05/2005,06:46,1099.75,1100.00,1099.75,1100.00,116,171
04/05/2005,06:47,1100.00,1100.00,1099.75,1099.75,9,6
04/05/2005,06:48,1099.75,1099.75,1099.75,1099.75,0,95
04/05/2005,06:49,1099.75,1099.75,1099.75,1099.75,0,27
04/05/2005,06:50,1099.75,1100.00,1099.75,1100.00,91,1
04/05/2005,06:51,1099.75,1100.00,1099.75,1100.00,54,2
04/05/2005,06:52,1099.75,1099.75,1099.75,1099.75,0,1
04/05/2005,06:53,1099.75,1099.75,1099.75,1099.75,0,130
04/05/2005,06:54,1099.75,1100.00,1099.75,1099.75,1,66
04/05/2005,06:55,1099.75,1099.75,1099.75,1099.75,0,31
04/05/2005,06:56,1099.75,1099.75,1099.75,1099.75,0,13
04/05/2005,06:57,1099.75,1099.75,1099.50,1099.75,45,53
04/05/2005,06:58,1099.50,1099.75,1099.50,1099.75,32,7
04/05/2005,06:59,1100.00,1100.00,1100.00,1100.00,83,0
04/05/2005,07:00,1100.25,1100.25,1100.25,1100.25,2,0
04/05/2005,07:01,1100.00,1100.25,1100.00,1100.25,5,15
04/05/2005,07:02,1100.00,1100.25,1100.00,1100.00,1,4
04/05/2005,07:03,1100.25,1100.25,1100.00,1100.00,135,141
04/05/2005,07:04,1100.00,1100.00,1100.00,1100.00,0,48
04/05/2005,07:05,1100.00,1100.00,1100.00,1100.00,0,1
04/05/2005,07:06,1099.75,1100.00,1099.75,1099.75,7,41
04/05/2005,07:07,1099.75,1099.75,1099.50,1099.75,101,123
04/05/2005,07:08,1099.75,1099.75,1099.75,1099.75,99,0
04/05/2005,07:09,1099.75,1099.75,1099.50,1099.50,24,291
04/05/2005,07:10,1099.25,1099.50,1099.25,1099.50,145,2
04/05/2005,07:11,1099.50,1099.75,1099.50,1099.75,133,0
04/05/2005,07:12,1100.00,1100.00,1099.75,1099.75,17,84
04/05/2005,07:13,1099.75,1099.75,1099.75,1099.75,0,30
04/05/2005,07:16,1099.50,1099.75,1099.50,1099.50,2,5
04/05/2005,07:17,1099.50,1099.50,1099.50,1099.50,0,58
04/05/2005,07:18,1099.50,1099.50,1099.50,1099.50,0,7
04/05/2005,07:19,1099.50,1099.50,1099.50,1099.50,0,86
04/05/2005,07:20,1099.50,1099.75,1099.50,1099.50,7,7
04/05/2005,07:21,1099.50,1099.50,1099.25,1099.50,95,47
04/05/2005,07:22,1099.50,1099.75,1099.50,1099.75,233,47
04/05/2005,07:23,1099.50,1099.75,1099.50,1099.75,3,35
04/05/2005,07:24,1099.50,1099.50,1099.50,1099.50,0,2
04/05/2005,07:25,1099.50,1099.75,1099.50,1099.75,1,6
04/05/2005,07:26,1099.75,1099.75,1099.50,1099.50,109,231
04/05/2005,07:27,1099.50,1099.75,1099.50,1099.75,1,3
04/05/2005,07:28,1099.75,1099.75,1099.75,1099.75,145,0
04/05/2005,07:29,1099.75,1100.25,1099.75,1100.00,224,85
04/05/2005,07:30,1100.00,1100.00,1100.00,1100.00,70,0
04/05/2005,07:31,1100.25,1100.25,1100.00,1100.00,97,44
04/05/2005,07:32,1100.00,1100.50,1100.00,1100.25,138,66
04/05/2005,07:33,1100.25,1100.50,1100.25,1100.25,4,196
04/05/2005,07:34,1100.25,1100.50,1100.25,1100.25,1,94
04/05/2005,07:35,1100.25,1100.25,1100.00,1100.25,15,36
04/05/2005,07:36,1100.25,1100.25,1100.00,1100.00,2,10
04/05/2005,07:37,1100.00,1100.25,1100.00,1100.00,1,154
04/05/2005,07:38,1100.00,1100.25,1100.00,1100.00,2,8
04/05/2005,07:39,1100.00,1100.00,1100.00,1100.00,0,2
04/05/2005,07:40,1100.00,1100.25,1100.00,1100.25,263,4
04/05/2005,07:41,1100.25,1100.50,1100.00,1100.25,4,93
04/05/2005,07:42,1100.25,1100.25,1100.25,1100.25,89,0
04/05/2005,07:43,1100.50,1100.75,1100.25,1100.25,1024,107
04/05/2005,07:44,1100.50,1100.50,1100.50,1100.50,9,0
04/05/2005,07:45,1100.50,1100.50,1100.25,1100.50,11,110
04/05/2005,07:46,1100.50,1100.50,1100.25,1100.50,204,68
04/05/2005,07:47,1100.25,1100.75,1100.25,1100.25,125,25
04/05/2005,07:48,1100.50,1100.50,1100.50,1100.50,33,0
04/05/2005,07:49,1100.50,1100.50,1100.25,1100.25,12,41
04/05/2005,07:50,1100.25,1100.25,1100.25,1100.25,0,15
04/05/2005,07:51,1100.25,1100.50,1100.25,1100.25,4,10
04/05/2005,07:52,1100.25,1100.50,1100.25,1100.25,40,9
04/05/2005,07:53,1100.25,1100.50,1100.25,1100.50,54,12
04/05/2005,07:54,1100.25,1100.25,1100.25,1100.25,0,2
04/05/2005,07:55,1100.50,1100.50,1100.25,1100.25,1,2
04/05/2005,07:56,1100.25,1100.50,1100.25,1100.25,1,134
04/05/2005,07:57,1100.25,1100.25,1100.00,1100.00,1,95
04/05/2005,07:58,1100.25,1100.25,1100.00,1100.25,122,21
04/05/2005,07:59,1100.00,1100.25,1100.00,1100.00,21,111
04/05/2005,08:00,1100.00,1100.00,1100.00,1100.00,0,1
04/05/2005,08:01,1100.00,1100.00,1100.00,1100.00,0,11
04/05/2005,08:02,1100.00,1100.00,1100.00,1100.00,0,11
04/05/2005,08:03,1100.00,1100.00,1100.00,1100.00,0,2
04/05/2005,08:04,1100.00,1100.25,1100.00,1100.00,3,27
04/05/2005,08:05,1100.25,1100.25,1100.25,1100.25,52,0
04/05/2005,08:06,1100.25,1100.25,1100.25,1100.25,67,0
04/05/2005,08:07,1100.00,1100.25,1100.00,1100.00,86,69
04/05/2005,08:08,1100.00,1100.00,1099.75,1100.00,25,73
04/05/2005,08:09,1099.75,1100.25,1099.75,1100.00,245,78
04/05/2005,08:10,1100.00,1100.00,1099.75,1100.00,22,5
04/05/2005,08:11,1099.75,1100.25,1099.75,1100.00,44,54
04/05/2005,08:12,1099.75,1100.25,1099.75,1100.00,154,44
04/05/2005,08:13,1100.00,1100.25,1100.00,1100.00,31,5
04/05/2005,08:14,1100.00,1100.00,1100.00,1100.00,0,157
04/05/2005,08:15,1100.00,1100.25,1100.00,1100.00,4,143
04/05/2005,08:16,1100.00,1100.25,1100.00,1100.25,9,25
04/05/2005,08:18,1100.25,1100.25,1100.00,1100.00,3,5
04/05/2005,08:19,1100.25,1100.25,1100.00,1100.25,205,114
04/05/2005,08:20,1100.25,1100.25,1100.00,1100.00,10,11
04/05/2005,08:21,1100.25,1100.25,1100.00,1100.00,21,1
04/05/2005,08:22,1100.00,1100.25,1100.00,1100.25,108,6
04/05/2005,08:23,1100.25,1100.25,1100.25,1100.25,26,0
04/05/2005,08:24,1100.25,1100.25,1100.00,1100.25,64,2
04/05/2005,08:25,1100.25,1100.25,1100.00,1100.25,10,42
04/05/2005,08:26,1100.25,1100.25,1100.00,1100.00,164,26
04/05/2005,08:27,1100.00,1100.25,1100.00,1100.00,72,32
04/05/2005,08:28,1100.00,1100.25,1100.00,1100.00,2,282
04/05/2005,08:29,1100.00,1100.00,1099.75,1099.75,5,438
04/05/2005,08:30,1099.75,1100.00,1099.50,1099.50,319,224
04/05/2005,08:31,1099.75,1100.00,1099.25,1100.00,2370,1364
04/05/2005,08:32,1100.00,1100.25,1099.75,1099.75,1505,990
04/05/2005,08:33,1099.75,1100.25,1099.75,1100.25,608,286
04/05/2005,08:34,1100.00,1100.75,1100.00,1100.50,2439,151
04/05/2005,08:35,1100.75,1101.50,1100.50,1101.50,5625,671
04/05/2005,08:36,1101.25,1102.00,1101.25,1101.50,3372,3127
04/05/2005,08:37,1101.75,1102.00,1101.25,1101.50,1830,1988
04/05/2005,08:38,1101.50,1101.50,1101.00,1101.00,1258,1172
04/05/2005,08:39,1101.00,1101.50,1101.00,1101.50,1388,208
04/05/2005,08:40,1101.50,1102.25,1101.25,1102.00,2836,1318
04/05/2005,08:41,1101.75,1102.00,1101.50,1101.75,1347,2169
04/05/2005,08:42,1101.75,1101.75,1101.50,1101.50,377,667
04/05/2005,08:43,1101.50,1101.50,1101.00,1101.25,882,1810
04/05/2005,08:44,1101.25,1101.75,1101.25,1101.50,1242,336
04/05/2005,08:45,1101.75,1102.00,1101.25,1101.50,602,721
04/05/2005,08:46,1101.25,1101.50,1101.00,1101.00,129,1933
04/05/2005,08:47,1101.00,1102.00,1101.00,1101.75,2094,88
04/05/2005,08:48,1102.00,1102.25,1101.75,1101.75,570,1007
04/05/2005,08:49,1101.75,1101.75,1101.25,1101.50,275,1974
04/05/2005,08:50,1101.50,1102.50,1101.25,1102.25,3425,895
04/05/2005,08:51,1102.25,1102.50,1102.00,1102.25,1476,791
04/05/2005,08:52,1102.25,1103.50,1102.25,1103.00,6781,2244
04/05/2005,08:53,1103.25,1103.50,1102.75,1102.75,991,2125
04/05/2005,08:54,1102.75,1103.00,1102.50,1102.75,685,1198
04/05/2005,08:55,1103.00,1103.50,1102.75,1103.50,1367,965
04/05/2005,08:56,1103.25,1104.00,1103.00,1103.50,4235,1208
04/05/2005,08:57,1103.25,1103.50,1103.00,1103.25,819,1198
04/05/2005,08:58,1103.50,1104.25,1103.25,1104.00,3249,1465
04/05/2005,08:59,1104.00,1104.25,1103.50,1103.75,2000,2391
04/05/2005,09:00,1103.50,1104.50,1103.50,1104.25,2968,1935
04/05/2005,09:01,1104.25,1104.75,1104.00,1104.25,2565,4457
04/05/2005,09:02,1104.00,1104.25,1103.75,1104.00,146,1985
04/05/2005,09:03,1103.75,1104.25,1103.75,1103.75,2709,976
04/05/2005,09:04,1103.75,1104.25,1103.50,1104.00,757,1150
04/05/2005,09:05,1103.75,1104.00,1103.75,1104.00,1067,516
04/05/2005,09:06,1104.00,1104.25,1103.75,1104.00,634,208
04/05/2005,09:07,1104.00,1104.25,1103.75,1103.75,714,1652
04/05/2005,09:08,1103.75,1104.50,1103.75,1104.00,3456,659
04/05/2005,09:09,1104.00,1104.25,1104.00,1104.00,111,1459
04/05/2005,09:10,1104.00,1104.25,1103.50,1103.75,42,1782
04/05/2005,09:11,1103.50,1103.75,1103.25,1103.50,1872,679
04/05/2005,09:12,1103.50,1103.75,1102.75,1103.00,1113,2961
04/05/2005,09:13,1103.00,1103.25,1103.00,1103.25,156,320
04/05/2005,09:14,1103.25,1103.75,1103.00,1103.50,3179,961
04/05/2005,09:15,1103.50,1103.50,1103.25,1103.50,70,83
04/05/2005,09:16,1103.25,1103.75,1103.25,1103.50,883,780
04/05/2005,09:17,1103.50,1103.50,1103.00,1103.50,639,749
04/05/2005,09:18,1103.25,1103.75,1103.25,1103.75,1996,271
04/05/2005,09:19,1103.75,1103.75,1103.00,1103.25,237,1975
04/05/2005,09:20,1103.00,1103.50,1102.75,1103.00,452,1049
04/05/2005,09:21,1103.00,1103.25,1102.75,1102.75,776,520
04/05/2005,09:22,1102.75,1103.00,1102.75,1102.75,133,522
04/05/2005,09:23,1102.75,1103.00,1102.50,1103.00,1121,2493
04/05/2005,09:24,1102.75,1103.25,1102.75,1103.25,1573,93
04/05/2005,09:25,1103.25,1103.25,1102.75,1103.00,516,1628
04/05/2005,09:26,1102.75,1103.50,1102.75,1103.00,2754,938
04/05/2005,09:27,1103.25,1103.25,1102.75,1103.00,457,627
04/05/2005,09:28,1103.00,1103.50,1103.00,1103.00,437,531
04/05/2005,09:29,1103.25,1103.25,1102.75,1102.75,192,1824
04/05/2005,09:30,1103.00,1103.00,1102.50,1103.00,831,261
04/05/2005,09:31,1102.75,1103.50,1102.75,1103.50,1323,1719
04/05/2005,09:32,1103.50,1103.75,1103.25,1103.25,940,593
04/05/2005,09:33,1103.50,1104.50,1103.25,1104.50,3192,598
04/05/2005,09:34,1104.50,1105.50,1104.25,1105.25,6132,2270
04/05/2005,09:35,1105.25,1105.50,1104.75,1105.00,1448,2768
04/05/2005,09:36,1104.75,1105.00,1104.25,1104.50,573,1394
04/05/2005,09:37,1104.50,1104.50,1104.25,1104.25,545,283
04/05/2005,09:38,1104.50,1104.50,1104.00,1104.00,309,1238
04/05/2005,09:39,1104.00,1104.25,1104.00,1104.00,992,164
04/05/2005,09:40,1104.00,1104.75,1104.00,1104.75,1881,237
04/05/2005,09:41,1104.75,1105.00,1104.50,1104.75,537,706
04/05/2005,09:42,1104.75,1105.25,1104.50,1104.75,1857,1439
04/05/2005,09:43,1104.75,1104.75,1104.00,1104.00,101,1389
04/05/2005,09:44,1104.00,1104.50,1103.75,1104.25,2456,1387
04/05/2005,09:45,1104.25,1104.25,1103.50,1103.50,431,2806
04/05/2005,09:46,1103.50,1103.75,1103.25,1103.50,1557,3249
04/05/2005,09:47,1103.50,1103.75,1103.00,1103.50,1599,2068
04/05/2005,09:48,1103.50,1103.75,1103.25,1103.50,1063,657
04/05/2005,09:49,1103.75,1104.00,1103.50,1103.75,684,180
04/05/2005,09:50,1103.75,1103.75,1103.50,1103.75,529,104
04/05/2005,09:51,1103.50,1104.00,1103.50,1104.00,667,33
04/05/2005,09:52,1103.75,1104.00,1103.50,1103.75,215,189
04/05/2005,09:53,1103.50,1104.00,1103.25,1103.50,1049,754
04/05/2005,09:54,1103.50,1104.00,1103.25,1103.50,312,737
04/05/2005,09:55,1103.50,1104.00,1103.50,1103.75,254,144
04/05/2005,09:56,1103.50,1104.50,1103.50,1104.25,1494,415
04/05/2005,09:57,1104.25,1104.25,1103.75,1103.75,54,482
04/05/2005,09:58,1103.75,1104.25,1103.75,1104.00,351,276
04/05/2005,09:59,1104.00,1104.25,1103.75,1104.00,341,183
04/05/2005,10:00,1104.00,1104.00,1103.75,1104.00,207,8
04/05/2005,10:01,1104.00,1104.00,1103.25,1103.25,267,1139
04/05/2005,10:02,1103.25,1103.50,1103.25,1103.25,108,1602
04/05/2005,10:03,1103.50,1103.50,1101.75,1102.50,2976,5895
04/05/2005,10:04,1102.50,1102.75,1102.25,1102.50,813,349
04/05/2005,10:05,1102.50,1102.75,1102.25,1102.50,86,1678
04/05/2005,10:06,1102.50,1102.75,1102.25,1102.75,978,83
04/05/2005,10:07,1102.75,1102.75,1102.50,1102.50,219,280
04/05/2005,10:08,1102.75,1102.75,1102.00,1102.00,172,1789
04/05/2005,10:09,1102.00,1102.50,1101.75,1102.50,2050,2709
04/05/2005,10:10,1102.25,1102.75,1102.25,1102.50,968,302
04/05/2005,10:11,1102.50,1102.50,1102.00,1102.25,573,382
04/05/2005,10:12,1102.50,1102.50,1102.25,1102.50,287,198
04/05/2005,10:13,1102.50,1102.75,1102.25,1102.75,645,46
04/05/2005,10:14,1102.75,1102.75,1102.25,1102.50,495,274
04/05/2005,10:15,1102.50,1102.75,1102.50,1102.75,28,228
04/05/2005,10:16,1102.50,1103.00,1102.00,1102.00,907,2371
04/05/2005,10:17,1102.00,1102.25,1101.75,1102.00,575,1181
04/05/2005,10:18,1102.00,1102.50,1102.00,1102.25,428,859
04/05/2005,10:19,1102.25,1102.50,1101.75,1102.00,575,530
04/05/2005,10:20,1102.00,1102.50,1102.00,1102.25,396,673
04/05/2005,10:21,1102.25,1102.50,1102.00,1102.00,376,427
04/05/2005,10:22,1102.00,1102.25,1101.75,1102.00,347,564
04/05/2005,10:23,1102.00,1102.50,1101.75,1102.50,494,436
04/05/2005,10:24,1102.25,1102.75,1102.25,1102.75,995,60
04/05/2005,10:25,1102.75,1102.75,1102.50,1102.75,117,22
04/05/2005,10:26,1102.50,1102.75,1102.25,1102.50,708,1252
04/05/2005,10:27,1102.50,1102.75,1102.25,1102.50,19,640
04/05/2005,10:28,1102.50,1102.75,1102.00,1102.00,568,948
04/05/2005,10:29,1102.00,1102.75,1101.75,1102.75,1154,1140
04/05/2005,10:30,1102.75,1102.75,1102.50,1102.75,563,197
04/05/2005,10:31,1102.75,1102.75,1102.00,1102.00,320,1287
04/05/2005,10:32,1102.00,1102.75,1101.75,1102.50,1308,1600
04/05/2005,10:33,1102.50,1102.75,1102.25,1102.50,329,664
04/05/2005,10:34,1102.50,1102.50,1102.00,1102.25,201,1143
04/05/2005,10:35,1102.00,1102.75,1101.75,1102.50,1015,806
04/05/2005,10:36,1102.50,1102.50,1102.25,1102.25,94,37
04/05/2005,10:37,1102.25,1103.25,1102.25,1103.00,2630,692
04/05/2005,10:38,1102.75,1103.50,1102.75,1102.75,898,1645
04/05/2005,10:39,1102.75,1103.00,1102.75,1103.00,352,642
04/05/2005,10:40,1103.00,1103.25,1102.50,1102.75,106,1526
04/05/2005,10:41,1102.50,1103.00,1102.25,1102.75,229,882
04/05/2005,10:42,1103.00,1103.25,1102.75,1103.00,885,487
04/05/2005,10:43,1103.25,1103.25,1103.00,1103.00,52,127
04/05/2005,10:44,1103.00,1103.25,1103.00,1103.25,689,156
04/05/2005,10:45,1103.25,1103.25,1102.75,1103.00,53,620
04/05/2005,10:46,1102.75,1103.00,1102.50,1102.75,510,833
04/05/2005,10:47,1103.00,1103.00,1102.50,1102.75,10,233
04/05/2005,10:48,1102.50,1102.75,1102.50,1102.50,90,872
04/05/2005,10:49,1102.50,1102.50,1102.25,1102.50,19,618
04/05/2005,10:50,1102.25,1102.75,1102.25,1102.50,287,65
04/05/2005,10:51,1102.75,1102.75,1102.50,1102.50,47,39
04/05/2005,10:52,1102.75,1103.25,1102.75,1102.75,1171,880
04/05/2005,10:53,1103.00,1103.00,1102.75,1102.75,16,318
04/05/2005,10:54,1102.75,1103.25,1102.75,1103.00,324,479
04/05/2005,10:55,1103.00,1103.25,1102.75,1102.75,181,137
04/05/2005,10:56,1103.00,1103.00,1101.75,1101.75,411,4851
04/05/2005,10:57,1101.75,1101.75,1100.75,1101.50,2622,5680
04/05/2005,10:58,1101.50,1101.50,1101.00,1101.25,1121,1658
04/05/2005,10:59,1101.50,1101.50,1100.75,1101.00,300,1406
04/05/2005,11:00,1101.25,1101.50,1101.00,1101.25,560,103
04/05/2005,11:01,1101.50,1101.50,1101.25,1101.25,86,363
04/05/2005,11:02,1101.25,1102.00,1101.25,1101.75,1084,183
04/05/2005,11:03,1101.75,1102.00,1101.25,1101.50,402,1035
04/05/2005,11:04,1101.25,1101.50,1101.25,1101.50,67,134
04/05/2005,11:05,1101.50,1101.50,1100.75,1100.75,145,1069
04/05/2005,11:06,1101.00,1101.75,1100.75,1101.75,977,343
04/05/2005,11:07,1101.75,1102.00,1101.50,1101.50,1201,234
04/05/2005,11:08,1101.75,1102.00,1101.75,1101.75,245,12
04/05/2005,11:09,1102.00,1102.25,1101.50,1102.00,595,387
04/05/2005,11:10,1101.75,1102.00,1101.75,1101.75,13,194
04/05/2005,11:11,1102.00,1102.25,1101.75,1102.25,744,729
04/05/2005,11:12,1102.25,1102.25,1102.00,1102.00,25,325
04/05/2005,11:13,1102.00,1102.00,1101.75,1101.75,0,447
04/05/2005,11:14,1102.00,1102.25,1101.75,1102.25,136,16
04/05/2005,11:15,1102.00,1103.00,1102.00,1103.00,1832,664
04/05/2005,11:16,1103.00,1103.00,1102.50,1102.75,700,557
04/05/2005,11:17,1102.75,1102.75,1102.50,1102.75,438,126
04/05/2005,11:18,1102.75,1103.00,1102.50,1102.75,860,109
04/05/2005,11:19,1102.75,1103.00,1102.75,1102.75,3,284
04/05/2005,11:20,1103.00,1103.00,1102.75,1102.75,136,158
04/05/2005,11:21,1103.00,1103.50,1102.75,1103.50,1934,47
04/05/2005,11:22,1103.50,1103.50,1103.00,1103.00,277,890
04/05/2005,11:23,1103.00,1103.00,1102.50,1102.50,72,521
04/05/2005,11:24,1102.75,1102.75,1102.50,1102.75,79,105
04/05/2005,11:25,1102.75,1103.00,1102.25,1102.75,602,740
04/05/2005,11:26,1102.75,1103.50,1102.50,1103.50,1268,213
04/05/2005,11:27,1103.50,1103.75,1103.25,1103.25,1181,377
04/05/2005,11:28,1103.50,1103.50,1103.00,1103.50,78,206
04/05/2005,11:29,1103.25,1103.50,1103.25,1103.50,18,44
04/05/2005,11:30,1103.50,1103.50,1103.00,1103.25,49,458
04/05/2005,11:31,1103.00,1103.25,1102.75,1103.00,64,702
04/05/2005,11:32,1103.00,1103.00,1102.75,1102.75,66,547
04/05/2005,11:33,1102.75,1103.25,1102.75,1102.75,332,523
04/05/2005,11:34,1103.00,1103.25,1102.75,1102.75,50,151
04/05/2005,11:35,1103.00,1103.00,1102.75,1103.00,66,80
04/05/2005,11:36,1103.00,1103.00,1102.75,1103.00,164,18
04/05/2005,11:37,1103.00,1103.25,1102.75,1103.25,574,89
04/05/2005,11:38,1103.25,1103.50,1103.00,1103.25,218,124
04/05/2005,11:39,1103.25,1103.25,1103.00,1103.00,38,493
04/05/2005,11:40,1103.00,1103.50,1103.00,1103.25,367,208
04/05/2005,11:41,1103.50,1103.50,1103.25,1103.50,896,73
04/05/2005,11:42,1103.50,1103.75,1103.25,1103.50,182,206
04/05/2005,11:43,1103.50,1103.50,1103.25,1103.50,24,37
04/05/2005,11:44,1103.50,1103.50,1102.75,1103.00,122,1244
04/05/2005,11:45,1103.00,1103.00,1102.75,1103.00,103,131
04/05/2005,11:46,1103.00,1103.00,1102.75,1102.75,69,341
04/05/2005,11:47,1103.00,1103.25,1102.75,1103.00,217,76
04/05/2005,11:48,1103.25,1103.25,1103.00,1103.00,29,5
04/05/2005,11:49,1103.00,1103.50,1103.00,1103.25,246,228
04/05/2005,11:50,1103.25,1103.50,1103.00,1103.25,311,166
04/05/2005,11:51,1103.25,1103.25,1103.00,1103.00,109,21
04/05/2005,11:52,1103.25,1103.25,1102.50,1102.75,373,579
04/05/2005,11:53,1102.75,1103.25,1102.75,1103.25,541,31
04/05/2005,11:54,1103.25,1103.75,1103.25,1103.25,999,521
04/05/2005,11:55,1103.25,1103.75,1103.25,1103.25,924,391
04/05/2005,11:56,1103.50,1103.50,1103.25,1103.50,477,48
04/05/2005,11:57,1103.25,1103.25,1103.00,1103.25,89,274
04/05/2005,11:58,1103.25,1103.25,1102.75,1103.00,129,324
04/05/2005,11:59,1102.75,1103.00,1102.50,1102.75,446,397
04/05/2005,12:00,1102.50,1102.75,1102.00,1102.25,754,1120
04/05/2005,12:01,1102.50,1103.00,1102.25,1102.75,672,453
04/05/2005,12:02,1102.50,1102.75,1102.50,1102.75,427,38
04/05/2005,12:03,1102.75,1102.75,1102.50,1102.75,213,8
04/05/2005,12:04,1102.75,1102.75,1102.50,1102.75,272,22
04/05/2005,12:05,1102.75,1103.25,1102.75,1103.25,562,21
04/05/2005,12:06,1103.25,1103.25,1102.75,1103.00,22,318
04/05/2005,12:07,1103.00,1103.00,1102.75,1102.75,8,9
04/05/2005,12:08,1102.75,1103.25,1102.75,1102.75,399,271
04/05/2005,12:09,1102.75,1103.25,1102.75,1103.25,246,20
04/05/2005,12:10,1103.25,1103.75,1103.00,1103.25,490,172
04/05/2005,12:11,1103.50,1103.75,1103.25,1103.25,654,380
04/05/2005,12:12,1103.25,1103.75,1103.00,1103.50,531,535
04/05/2005,12:13,1103.50,1104.25,1103.25,1104.25,2649,159
04/05/2005,12:14,1104.00,1104.25,1103.75,1104.00,73,601
04/05/2005,12:15,1103.75,1104.00,1103.50,1103.50,30,357
04/05/2005,12:16,1103.75,1103.75,1103.00,1103.25,493,1046
04/05/2005,12:17,1103.25,1103.50,1103.25,1103.25,16,43
04/05/2005,12:18,1103.50,1103.50,1103.00,1103.25,281,199
04/05/2005,12:19,1103.25,1104.00,1103.25,1103.75,626,68
04/05/2005,12:20,1103.75,1103.75,1103.50,1103.75,98,162
04/05/2005,12:21,1103.75,1104.00,1103.25,1103.50,132,344
04/05/2005,12:22,1103.25,1103.50,1102.75,1102.75,881,2151
04/05/2005,12:23,1102.75,1103.00,1102.50,1102.75,324,394
04/05/2005,12:24,1102.75,1103.00,1102.50,1102.75,98,175
04/05/2005,12:25,1102.75,1103.00,1102.50,1103.00,252,397
04/05/2005,12:26,1103.00,1103.25,1103.00,1103.00,47,107
04/05/2005,12:27,1103.00,1103.25,1103.00,1103.00,1,263
04/05/2005,12:28,1103.00,1103.00,1102.75,1103.00,42,178
04/05/2005,12:29,1103.00,1103.25,1102.75,1103.00,166,20
04/05/2005,12:30,1103.25,1103.25,1103.00,1103.00,383,126
04/05/2005,12:31,1103.25,1103.25,1103.00,1103.25,107,8
04/05/2005,12:32,1103.00,1103.25,1103.00,1103.00,21,200
04/05/2005,12:33,1103.25,1103.25,1103.00,1103.00,2,105
04/05/2005,12:34,1103.00,1103.25,1102.75,1103.00,504,608
04/05/2005,12:35,1103.00,1103.25,1102.75,1103.25,50,65
04/05/2005,12:36,1103.25,1103.25,1102.75,1103.00,61,216
04/05/2005,12:37,1103.00,1103.00,1102.75,1102.75,246,5
04/05/2005,12:38,1103.00,1103.00,1102.75,1102.75,202,66
04/05/2005,12:39,1103.00,1103.00,1102.25,1102.50,42,1312
04/05/2005,12:40,1102.25,1102.75,1102.00,1102.50,1314,756
04/05/2005,12:41,1102.75,1102.75,1102.25,1102.25,36,614
04/05/2005,12:42,1102.25,1102.50,1102.25,1102.50,29,359
04/05/2005,12:43,1102.25,1102.75,1102.25,1102.25,820,1046
04/05/2005,12:44,1102.25,1102.50,1102.25,1102.50,86,84
04/05/2005,12:45,1102.50,1102.50,1102.00,1102.25,295,387
04/05/2005,12:46,1102.50,1102.50,1102.00,1102.00,15,255
04/05/2005,12:47,1102.00,1102.25,1102.00,1102.25,357,1555
04/05/2005,12:48,1102.25,1102.50,1102.25,1102.50,35,9
04/05/2005,12:49,1102.50,1102.75,1102.50,1102.75,1383,5
04/05/2005,12:50,1102.75,1103.75,1102.75,1103.50,2843,257
04/05/2005,12:51,1103.75,1104.00,1103.50,1103.75,1404,348
04/05/2005,12:52,1103.75,1103.75,1102.50,1102.75,481,2212
04/05/2005,12:53,1102.50,1103.00,1102.00,1102.50,2004,2217
04/05/2005,12:54,1102.50,1103.25,1102.25,1103.00,2156,314
04/05/2005,12:55,1103.00,1103.25,1102.75,1103.25,798,91
04/05/2005,12:56,1103.25,1103.50,1103.00,1103.25,1398,75
04/05/2005,12:57,1103.25,1103.75,1103.00,1103.25,715,548
04/05/2005,12:58,1103.25,1105.00,1103.25,1104.75,4690,847
04/05/2005,12:59,1104.50,1104.75,1104.00,1104.50,579,1351
04/05/2005,13:00,1104.25,1104.75,1104.00,1104.00,1412,562
04/05/2005,13:01,1104.25,1105.25,1104.00,1104.50,3155,1465
04/05/2005,13:02,1104.50,1104.50,1104.25,1104.25,916,67
04/05/2005,13:03,1104.25,1104.50,1104.25,1104.25,474,256
04/05/2005,13:04,1104.25,1104.25,1103.00,1103.00,216,1788
04/05/2005,13:05,1103.25,1103.25,1102.50,1103.00,917,1579
04/05/2005,13:06,1103.00,1103.25,1103.00,1103.25,365,352
04/05/2005,13:07,1103.25,1103.50,1103.00,1103.25,243,277
04/05/2005,13:08,1103.25,1103.25,1103.00,1103.00,92,521
04/05/2005,13:09,1102.75,1102.75,1102.25,1102.75,540,1497
04/05/2005,13:10,1102.75,1103.25,1102.50,1103.00,563,117
04/05/2005,13:11,1103.00,1103.00,1102.50,1102.50,15,533
04/05/2005,13:12,1102.50,1102.75,1102.25,1102.75,290,32
04/05/2005,13:13,1102.75,1103.25,1102.50,1103.25,664,124
04/05/2005,13:14,1103.25,1103.25,1102.50,1102.75,233,887
04/05/2005,13:15,1102.50,1103.00,1102.50,1102.75,356,425
04/05/2005,13:16,1102.50,1103.00,1101.25,1101.25,1461,6230
04/05/2005,13:17,1101.50,1101.50,1099.75,1100.25,3195,8476
04/05/2005,13:18,1100.25,1100.25,1098.25,1099.25,3679,9177
04/05/2005,13:19,1099.00,1100.25,1099.00,1100.00,4355,2475
04/05/2005,13:20,1100.00,1101.00,1100.00,1100.75,4180,1742
04/05/2005,13:21,1100.75,1101.00,1100.50,1100.75,1574,1814
04/05/2005,13:22,1100.75,1101.00,1100.50,1100.50,612,946
04/05/2005,13:23,1100.75,1100.75,1100.50,1100.50,609,171
04/05/2005,13:24,1100.75,1102.50,1100.75,1101.75,4389,1405
04/05/2005,13:25,1102.00,1102.00,1101.50,1101.50,1266,1000
04/05/2005,13:26,1101.50,1102.25,1101.50,1102.00,1381,506
04/05/2005,13:27,1102.00,1102.25,1101.50,1102.00,868,1865
04/05/2005,13:28,1102.00,1102.50,1101.50,1102.25,1041,203
04/05/2005,13:29,1102.50,1102.50,1101.75,1102.00,143,631
04/05/2005,13:30,1101.75,1103.00,1101.75,1102.75,3538,712
04/05/2005,13:31,1102.50,1103.00,1102.50,1102.75,678,378
04/05/2005,13:32,1102.75,1103.00,1102.25,1102.25,525,1819
04/05/2005,13:33,1102.25,1102.25,1102.00,1102.00,919,458
04/05/2005,13:34,1102.00,1102.25,1102.00,1102.25,82,16
04/05/2005,13:35,1102.25,1102.25,1101.75,1102.00,43,1129
04/05/2005,13:36,1102.00,1102.50,1101.75,1102.50,1260,204
04/05/2005,13:37,1102.50,1102.50,1102.25,1102.25,116,488
04/05/2005,13:38,1102.50,1103.00,1102.50,1102.75,1474,438
04/05/2005,13:39,1102.75,1103.00,1102.50,1102.50,134,551
04/05/2005,13:40,1102.50,1102.50,1102.00,1102.25,98,372
04/05/2005,13:41,1102.50,1103.00,1102.00,1102.25,544,732
04/05/2005,13:42,1102.25,1102.50,1101.75,1102.00,403,1319
04/05/2005,13:43,1102.00,1102.75,1102.00,1102.50,931,172
04/05/2005,13:44,1102.50,1102.75,1102.00,1102.00,414,1091
04/05/2005,13:45,1102.00,1102.00,1101.50,1102.00,1081,880
04/05/2005,13:46,1101.75,1102.25,1101.50,1102.25,192,192
04/05/2005,13:47,1102.00,1102.50,1102.00,1102.50,433,311
04/05/2005,13:48,1102.25,1102.75,1102.25,1102.50,383,222
04/05/2005,13:49,1102.50,1102.50,1102.25,1102.25,180,215
04/05/2005,13:50,1102.25,1102.75,1102.25,1102.75,666,41
04/05/2005,13:51,1103.00,1103.50,1102.75,1103.50,2124,506
04/05/2005,13:52,1103.50,1103.50,1103.00,1103.00,1217,2811
04/05/2005,13:53,1103.00,1103.00,1102.25,1102.50,587,766
04/05/2005,13:54,1102.50,1103.25,1102.25,1102.50,411,807
04/05/2005,13:55,1102.50,1103.00,1102.25,1103.00,758,240
04/05/2005,13:56,1103.00,1103.00,1101.75,1101.75,385,1479
04/05/2005,13:57,1101.75,1102.25,1101.75,1102.25,589,1303
04/05/2005,13:58,1102.00,1102.50,1102.00,1102.25,394,179
04/05/2005,13:59,1102.00,1102.25,1101.75,1102.00,142,375
04/05/2005,14:00,1102.00,1102.00,1101.75,1102.00,92,481
04/05/2005,14:01,1102.00,1102.25,1101.50,1102.00,590,178
04/05/2005,14:02,1102.25,1102.50,1102.00,1102.00,215,161
04/05/2005,14:03,1102.00,1102.50,1102.00,1102.25,177,54
04/05/2005,14:04,1102.25,1102.50,1102.25,1102.25,6,281
04/05/2005,14:05,1102.25,1102.50,1102.00,1102.50,100,199
04/05/2005,14:06,1102.50,1102.50,1102.25,1102.50,26,34
04/05/2005,14:07,1102.50,1102.75,1102.25,1102.50,569,123
04/05/2005,14:08,1102.50,1102.75,1102.50,1102.75,247,18
04/05/2005,14:09,1102.50,1102.75,1102.50,1102.50,77,67
04/05/2005,14:10,1102.50,1102.75,1102.00,1102.25,325,1624
04/05/2005,14:11,1102.25,1102.50,1102.00,1102.25,97,61
04/05/2005,14:12,1102.00,1102.25,1101.75,1102.00,368,267
04/05/2005,14:13,1102.00,1102.00,1101.75,1102.00,441,29
04/05/2005,14:14,1102.00,1102.00,1101.75,1101.75,34,10
04/05/2005,14:15,1102.00,1102.00,1101.75,1102.00,323,8
04/05/2005,14:16,1102.25,1102.50,1102.25,1102.50,906,90
04/05/2005,14:17,1102.50,1102.50,1102.25,1102.25,190,167
04/05/2005,14:18,1102.25,1102.25,1102.00,1102.00,241,27
04/05/2005,14:19,1102.00,1102.25,1101.75,1102.00,246,1038
04/05/2005,14:20,1102.00,1102.25,1101.75,1102.00,205,20
04/05/2005,14:21,1102.25,1102.50,1102.00,1102.25,342,129
04/05/2005,14:22,1102.50,1102.50,1102.00,1102.25,13,253
04/05/2005,14:23,1102.25,1102.50,1102.25,1102.25,194,128
04/05/2005,14:24,1102.50,1102.75,1102.25,1102.75,1190,42
04/05/2005,14:25,1102.75,1103.00,1102.50,1102.75,885,393
04/05/2005,14:26,1103.00,1103.25,1102.75,1103.00,1004,601
04/05/2005,14:27,1103.00,1103.25,1102.50,1102.75,332,394
04/05/2005,14:28,1102.75,1102.75,1102.50,1102.75,289,9
04/05/2005,14:29,1102.50,1102.75,1102.00,1102.25,158,1129
04/05/2005,14:30,1102.25,1102.50,1102.25,1102.25,367,28
04/05/2005,14:31,1102.50,1103.00,1102.50,1103.00,1795,77
04/05/2005,14:32,1103.00,1103.75,1102.75,1103.50,2705,1065
04/05/2005,14:33,1103.50,1104.00,1103.25,1103.75,1721,1237
04/05/2005,14:34,1103.75,1104.00,1103.25,1103.75,717,921
04/05/2005,14:35,1103.50,1103.75,1103.00,1103.50,532,1192
04/05/2005,14:36,1103.50,1103.50,1103.00,1103.25,161,380
04/05/2005,14:37,1103.25,1103.50,1103.25,1103.25,47,408
04/05/2005,14:38,1103.25,1103.50,1103.00,1103.00,4,329
04/05/2005,14:39,1103.25,1103.50,1103.00,1103.25,246,76
04/05/2005,14:40,1103.50,1103.75,1103.25,1103.75,906,250
04/05/2005,14:41,1103.75,1103.75,1102.75,1103.00,714,1067
04/05/2005,14:42,1103.00,1103.25,1102.75,1103.25,246,180
04/05/2005,14:43,1103.00,1103.25,1102.75,1103.00,27,222
04/05/2005,14:44,1103.00,1103.00,1102.00,1102.00,228,2638
04/05/2005,14:45,1102.00,1102.25,1101.75,1102.25,312,695
04/05/2005,14:46,1102.25,1102.50,1102.00,1102.25,483,174
04/05/2005,14:47,1102.50,1102.50,1101.75,1102.25,726,725
04/05/2005,14:48,1102.25,1102.50,1102.00,1102.25,739,167
04/05/2005,14:49,1102.25,1102.75,1102.25,1102.25,373,505
04/05/2005,14:50,1102.50,1102.75,1102.25,1102.75,193,31
04/05/2005,14:51,1102.75,1102.75,1102.00,1102.00,89,719
04/05/2005,14:52,1102.25,1102.75,1102.00,1102.50,957,1336
04/05/2005,14:53,1102.50,1102.75,1102.50,1102.75,404,370
04/05/2005,14:54,1102.75,1103.25,1102.75,1103.25,973,453
04/05/2005,14:55,1103.25,1103.25,1102.75,1102.75,218,830
04/05/2005,14:56,1103.00,1103.25,1102.50,1102.75,853,588
04/05/2005,14:57,1102.75,1103.00,1102.50,1102.75,311,387
04/05/2005,14:58,1102.75,1102.75,1102.25,1102.25,970,1054
04/05/2005,14:59,1102.25,1102.50,1102.25,1102.25,386,1124
04/05/2005,15:00,1102.25,1103.00,1102.25,1102.75,2281,2757
04/05/2005,15:01,1102.75,1103.00,1102.50,1102.50,2754,2450
04/05/2005,15:02,1102.75,1102.75,1102.50,1102.75,418,1977
04/05/2005,15:03,1102.50,1103.00,1102.50,1102.75,403,175
04/05/2005,15:04,1102.75,1103.00,1102.75,1102.75,298,22
04/05/2005,15:05,1103.00,1103.00,1102.75,1102.75,1717,836
04/05/2005,15:06,1102.75,1103.00,1102.50,1102.50,125,1611
04/05/2005,15:07,1102.50,1102.75,1102.50,1102.50,39,87
04/05/2005,15:08,1102.50,1102.75,1102.50,1102.75,121,217
04/05/2005,15:09,1102.50,1102.75,1102.25,1102.75,452,754
04/05/2005,15:10,1102.75,1102.75,1102.50,1102.50,88,576
04/05/2005,15:11,1102.75,1103.00,1102.50,1102.75,841,1650
04/05/2005,15:12,1102.75,1103.00,1102.75,1102.75,56,50
04/05/2005,15:13,1103.00,1103.25,1102.75,1103.25,1285,265
04/05/2005,15:14,1103.00,1103.50,1103.00,1103.25,1960,503
04/05/2005,15:15,1103.00,1104.00,1103.00,1103.50,3837,1854
04/05/2005,15:16,1103.50,1103.75,1103.50,1103.75,7,1
04/05/2005,15:31,1103.25,1103.50,1103.00,1103.00,26,579
04/05/2005,15:32,1103.00,1103.25,1103.00,1103.00,73,12
04/05/2005,15:33,1103.00,1103.00,1102.75,1103.00,28,112
04/05/2005,15:34,1103.00,1103.00,1102.75,1103.00,39,1
04/05/2005,15:35,1103.00,1103.00,1103.00,1103.00,8,0
04/05/2005,15:36,1103.00,1103.00,1103.00,1103.00,8,0
04/05/2005,15:37,1103.25,1103.25,1103.25,1103.25,21,0
04/05/2005,15:38,1103.25,1103.25,1103.00,1103.00,9,2
04/05/2005,15:39,1103.25,1103.25,1103.25,1103.25,4,0
04/05/2005,15:40,1103.25,1103.25,1103.25,1103.25,16,0
04/05/2005,15:41,1103.00,1103.25,1103.00,1103.25,3,1
04/05/2005,15:42,1103.25,1103.25,1103.00,1103.00,2,1
04/05/2005,15:43,1103.25,1103.25,1103.25,1103.25,33,0
04/05/2005,15:44,1103.25,1103.25,1103.25,1103.25,9,0
04/05/2005,15:45,1103.25,1103.25,1103.25,1103.25,10,0
04/05/2005,15:47,1103.25,1103.25,1103.25,1103.25,66,0
04/05/2005,15:48,1103.25,1103.25,1103.25,1103.25,2,0
04/05/2005,15:50,1103.25,1103.75,1103.25,1103.25,401,3
04/05/2005,15:51,1103.25,1103.25,1103.00,1103.00,0,126
04/05/2005,15:52,1103.25,1103.25,1103.25,1103.25,2,0
04/05/2005,15:53,1103.25,1103.25,1103.00,1103.25,12,5
04/05/2005,15:54,1103.00,1103.25,1103.00,1103.25,15,100
04/05/2005,15:56,1103.00,1103.00,1103.00,1103.00,0,10
04/05/2005,15:58,1103.25,1103.25,1103.25,1103.25,3,0
04/05/2005,15:59,1103.00,1103.00,1103.00,1103.00,0,6
04/05/2005,16:00,1103.25,1103.25,1103.25,1103.25,1,0
04/05/2005,17:01,1102.75,1103.00,1102.50,1102.50,27,312
04/05/2005,17:02,1102.75,1103.00,1102.75,1103.00,12,1
04/05/2005,17:03,1103.00,1103.00,1103.00,1103.00,1,0
04/05/2005,17:05,1102.75,1103.00,1102.75,1103.00,1,11
04/05/2005,17:06,1102.75,1102.75,1102.75,1102.75,0,4
04/05/2005,17:09,1102.75,1102.75,1102.75,1102.75,0,10
04/05/2005,17:10,1102.75,1103.00,1102.75,1103.00,1,28
04/05/2005,17:12,1103.00,1103.00,1103.00,1103.00,1,0
04/05/2005,17:13,1102.75,1103.00,1102.75,1103.00,1,1
04/05/2005,17:14,1103.00,1103.00,1103.00,1103.00,7,0
04/05/2005,17:15,1103.00,1103.00,1103.00,1103.00,2,0
04/05/2005,17:16,1103.00,1103.00,1103.00,1103.00,8,0
04/05/2005,17:17,1103.00,1103.00,1103.00,1103.00,1,0
04/05/2005,17:18,1102.75,1102.75,1102.75,1102.75,0,5
04/05/2005,17:19,1103.00,1103.00,1102.75,1102.75,5,48
04/05/2005,17:20,1102.50,1102.75,1102.50,1102.75,2,1
04/05/2005,17:21,1102.75,1102.75,1102.75,1102.75,47,0
04/05/2005,17:23,1102.75,1102.75,1102.75,1102.75,7,0
04/05/2005,17:24,1102.75,1102.75,1102.75,1102.75,17,0
04/05/2005,17:25,1102.75,1102.75,1102.75,1102.75,10,0
04/05/2005,17:26,1102.75,1102.75,1102.75,1102.75,15,0
04/05/2005,17:27,1102.75,1102.75,1102.75,1102.75,9,0
04/05/2005,17:28,1102.75,1102.75,1102.75,1102.75,3,0
04/05/2005,17:29,1102.50,1102.75,1102.50,1102.75,2,3
04/05/2005,17:30,1102.75,1102.75,1102.50,1102.50,9,2
04/05/2005,17:31,1102.75,1102.75,1102.75,1102.75,30,0
04/05/2005,17:32,1102.75,1102.75,1102.50,1102.75,4,8
04/05/2005,17:34,1102.75,1102.75,1102.75,1102.75,4,0
04/05/2005,17:37,1102.75,1102.75,1102.50,1102.50,1,16
04/05/2005,17:38,1102.75,1102.75,1102.50,1102.50,10,26
04/05/2005,17:39,1102.75,1102.75,1102.75,1102.75,1,0
04/05/2005,17:40,1102.75,1102.75,1102.75,1102.75,9,0
04/05/2005,17:47,1102.75,1102.75,1102.75,1102.75,30,0
04/05/2005,17:48,1102.75,1102.75,1102.75,1102.75,18,0
04/05/2005,17:49,1102.50,1102.50,1102.50,1102.50,0,2
04/05/2005,17:50,1102.50,1102.50,1102.50,1102.50,0,1
04/05/2005,17:52,1102.75,1102.75,1102.75,1102.75,1,0
04/05/2005,17:54,1102.75,1102.75,1102.75,1102.75,24,0
04/05/2005,17:56,1102.75,1102.75,1102.75,1102.75,2,0
04/05/2005,17:59,1103.00,1103.00,1103.00,1103.00,2,0
04/05/2005,18:01,1103.00,1103.00,1103.00,1103.00,1,0
04/05/2005,18:03,1103.00,1103.00,1103.00,1103.00,50,0
04/05/2005,18:06,1103.00,1103.00,1103.00,1103.00,1,0
04/05/2005,18:13,1103.00,1103.00,1103.00,1103.00,1,0
04/05/2005,18:14,1103.00,1103.00,1103.00,1103.00,1,0
04/05/2005,18:22,1102.75,1102.75,1102.75,1102.75,0,3
04/05/2005,18:27,1102.75,1102.75,1102.75,1102.75,0,2
04/05/2005,18:29,1103.00,1103.00,1103.00,1103.00,1,0
04/05/2005,18:33,1103.00,1103.00,1103.00,1103.00,7,0
04/05/2005,18:37,1103.00,1103.00,1103.00,1103.00,46,0
04/05/2005,18:38,1103.25,1103.25,1103.25,1103.25,1,0
04/05/2005,18:44,1103.00,1103.00,1103.00,1103.00,0,4
04/05/2005,18:45,1102.75,1102.75,1102.75,1102.75,0,1
04/05/2005,18:46,1102.75,1103.00,1102.75,1103.00,1,2
04/05/2005,18:51,1103.00,1103.00,1103.00,1103.00,7,0
04/05/2005,18:52,1103.00,1103.00,1103.00,1103.00,6,0
04/05/2005,19:04,1103.25,1104.00,1103.25,1104.00,588,10
04/05/2005,19:05,1104.00,1104.25,1104.00,1104.25,140,0
04/05/2005,19:06,1104.50,1104.50,1104.25,1104.25,115,22
04/05/2005,19:07,1104.25,1104.25,1104.25,1104.25,0,1
04/05/2005,19:08,1104.00,1104.00,1103.75,1104.00,3,5
04/05/2005,19:09,1104.00,1104.00,1104.00,1104.00,9,0
04/05/2005,19:10,1104.00,1104.00,1104.00,1104.00,7,0
04/05/2005,19:11,1104.25,1104.25,1104.00,1104.00,9,1
04/05/2005,19:12,1104.00,1104.25,1104.00,1104.25,6,42
04/05/2005,19:14,1104.25,1104.25,1104.25,1104.25,23,0
04/05/2005,19:15,1104.25,1104.25,1104.25,1104.25,40,0
04/05/2005,19:16,1104.25,1104.25,1104.25,1104.25,11,0
04/05/2005,19:17,1104.25,1104.25,1104.25,1104.25,23,0
04/05/2005,19:18,1104.50,1104.50,1104.25,1104.25,1,1
04/05/2005,19:19,1104.25,1104.25,1104.25,1104.25,0,4
04/05/2005,19:20,1104.25,1104.50,1104.25,1104.50,1,10
04/05/2005,19:21,1104.25,1104.25,1104.25,1104.25,0,3
04/05/2005,19:23,1104.50,1104.50,1104.50,1104.50,5,0
04/05/2005,19:27,1104.25,1104.25,1104.25,1104.25,0,46
04/05/2005,19:28,1104.25,1104.25,1104.25,1104.25,0,54
04/05/2005,19:29,1104.25,1104.25,1104.25,1104.25,0,15
04/05/2005,19:30,1104.25,1104.25,1104.25,1104.25,0,15
04/05/2005,19:31,1104.25,1104.25,1104.25,1104.25,0,3
04/05/2005,19:32,1104.25,1104.25,1104.25,1104.25,0,11
04/05/2005,19:33,1104.25,1104.25,1104.25,1104.25,0,6
04/05/2005,19:34,1104.25,1104.50,1104.25,1104.50,1,1
04/05/2005,19:36,1104.25,1104.25,1104.25,1104.25,0,1
04/05/2005,19:37,1104.25,1104.25,1104.25,1104.25,0,2
04/05/2005,19:38,1104.50,1104.75,1104.25,1104.75,193,1
04/05/2005,19:39,1104.50,1104.50,1104.25,1104.50,12,2
04/05/2005,19:40,1104.50,1104.50,1104.50,1104.50,52,0
04/05/2005,19:41,1104.25,1104.25,1104.25,1104.25,0,1
04/05/2005,19:42,1104.50,1104.50,1104.50,1104.50,1,0
04/05/2005,19:44,1104.50,1104.50,1104.50,1104.50,10,0
04/05/2005,19:45,1104.25,1104.25,1104.25,1104.25,0,55
04/05/2005,19:46,1104.25,1104.25,1104.25,1104.25,0,21
04/05/2005,19:47,1104.25,1104.50,1104.25,1104.50,1,5
04/05/2005,19:48,1104.25,1104.25,1104.25,1104.25,0,17
04/05/2005,19:49,1104.25,1104.50,1104.25,1104.50,202,9
04/05/2005,19:51,1104.50,1104.50,1104.50,1104.50,12,0
04/05/2005,19:52,1104.50,1104.50,1104.50,1104.50,1,0
04/05/2005,19:53,1104.25,1104.25,1104.25,1104.25,0,3
04/05/2005,19:58,1104.50,1104.50,1104.50,1104.50,2,0
04/05/2005,20:00,1104.25,1104.25,1104.25,1104.25,0,1
04/05/2005,20:01,1104.25,1104.50,1104.25,1104.50,1,1
04/05/2005,20:02,1104.25,1104.25,1104.25,1104.25,0,26
04/05/2005,20:03,1104.25,1104.25,1104.25,1104.25,0,20
04/05/2005,20:04,1104.25,1104.25,1104.25,1104.25,0,5
04/05/2005,20:05,1104.25,1104.25,1104.25,1104.25,0,1
04/05/2005,20:07,1104.25,1104.25,1104.25,1104.25,0,5
04/05/2005,20:08,1104.25,1104.25,1104.25,1104.25,0,2
04/05/2005,20:09,1104.25,1104.25,1104.25,1104.25,0,3
04/05/2005,20:10,1104.25,1104.25,1104.25,1104.25,0,9
04/05/2005,20:11,1104.25,1104.25,1104.25,1104.25,0,1
04/05/2005,20:16,1104.50,1104.50,1104.50,1104.50,54,0
04/05/2005,20:17,1104.50,1104.50,1104.50,1104.50,68,0
04/05/2005,20:18,1104.75,1104.75,1104.50,1104.50,1,4
04/05/2005,20:19,1104.50,1104.50,1104.50,1104.50,0,1
04/05/2005,20:20,1104.50,1104.50,1104.50,1104.50,0,5
04/05/2005,20:22,1104.50,1104.50,1104.50,1104.50,0,11
04/05/2005,20:25,1104.25,1104.25,1104.25,1104.25,0,15
04/05/2005,20:26,1104.25,1104.25,1104.25,1104.25,0,5
04/05/2005,20:29,1104.25,1104.25,1104.25,1104.25,0,10
04/05/2005,20:31,1104.50,1104.50,1104.50,1104.50,25,0
04/05/2005,20:32,1104.50,1104.50,1104.50,1104.50,1,0
04/05/2005,20:35,1104.50,1104.50,1104.50,1104.50,1,0
04/05/2005,20:38,1104.50,1104.50,1104.25,1104.25,52,1
04/05/2005,20:41,1104.25,1104.25,1104.25,1104.25,0,20
04/05/2005,20:43,1104.25,1104.25,1104.25,1104.25,0,2
04/05/2005,20:47,1104.50,1104.50,1104.50,1104.50,25,0
04/05/2005,20:48,1104.50,1104.50,1104.50,1104.50,1,0
04/05/2005,20:51,1104.75,1104.75,1104.75,1104.75,41,0
04/05/2005,20:52,1104.75,1104.75,1104.75,1104.75,5,0
04/05/2005,20:55,1104.75,1104.75,1104.75,1104.75,1,0
04/05/2005,20:57,1104.50,1104.50,1104.50,1104.50,0,20
04/05/2005,20:58,1104.50,1104.50,1104.50,1104.50,0,38
04/05/2005,20:59,1104.25,1104.25,1104.25,1104.25,0,7
04/05/2005,21:00,1104.25,1104.25,1104.25,1104.25,0,30
04/05/2005,21:01,1104.25,1104.25,1104.25,1104.25,0,6
04/05/2005,21:04,1104.25,1104.25,1104.25,1104.25,0,25
04/05/2005,21:05,1104.25,1104.25,1104.25,1104.25,0,11
04/05/2005,21:07,1104.25,1104.25,1104.25,1104.25,0,5
04/05/2005,21:10,1104.25,1104.25,1104.25,1104.25,0,7
04/05/2005,21:11,1104.25,1104.25,1104.25,1104.25,0,1
04/05/2005,21:13,1104.00,1104.00,1104.00,1104.00,0,16
04/05/2005,21:17,1104.25,1104.25,1104.25,1104.25,1,0
04/05/2005,21:20,1104.00,1104.00,1104.00,1104.00,0,2
04/05/2005,21:25,1104.00,1104.25,1104.00,1104.25,3,2
04/05/2005,21:26,1104.25,1104.25,1104.25,1104.25,7,0
04/05/2005,21:27,1104.25,1104.25,1104.25,1104.25,14,0
04/05/2005,21:28,1104.25,1104.25,1104.25,1104.25,5,0
04/05/2005,21:29,1104.25,1104.25,1104.25,1104.25,5,0
04/05/2005,21:32,1104.50,1104.50,1104.50,1104.50,1,0
04/05/2005,21:33,1104.25,1104.25,1104.25,1104.25,0,4
04/05/2005,21:34,1104.25,1104.50,1104.25,1104.50,1,2
04/05/2005,21:37,1104.50,1104.50,1104.50,1104.50,1,0
04/05/2005,21:38,1104.50,1104.50,1104.25,1104.25,1,1
04/05/2005,21:39,1104.25,1104.25,1104.25,1104.25,0,1
04/05/2005,21:42,1104.50,1104.50,1104.50,1104.50,11,0
04/05/2005,21:45,1104.50,1104.50,1104.50,1104.50,2,0
04/05/2005,21:47,1104.50,1104.50,1104.50,1104.50,1,0
04/05/2005,21:48,1104.75,1104.75,1104.75,1104.75,20,0
04/05/2005,21:49,1104.75,1105.00,1104.75,1105.00,28,0
04/05/2005,21:50,1105.00,1105.00,1105.00,1105.00,67,0
04/05/2005,21:52,1105.00,1105.00,1105.00,1105.00,2,0
04/05/2005,21:53,1104.75,1104.75,1104.75,1104.75,0,14
04/05/2005,21:54,1104.75,1104.75,1104.75,1104.75,0,2
04/05/2005,21:55,1105.00,1105.00,1104.75,1104.75,1,12
04/05/2005,21:57,1104.75,1104.75,1104.75,1104.75,0,2
04/05/2005,21:58,1104.75,1104.75,1104.75,1104.75,0,1
04/05/2005,21:59,1104.75,1104.75,1104.75,1104.75,0,39
04/05/2005,22:00,1104.75,1104.75,1104.75,1104.75,0,4
04/05/2005,22:01,1104.50,1104.50,1104.50,1104.50,0,1
04/05/2005,22:03,1104.75,1104.75,1104.75,1104.75,40,0
04/05/2005,22:05,1104.75,1104.75,1104.75,1104.75,1,0
04/05/2005,22:06,1104.75,1104.75,1104.75,1104.75,1,0
04/05/2005,22:08,1104.75,1104.75,1104.75,1104.75,3,0
04/05/2005,22:16,1104.75,1104.75,1104.75,1104.75,4,0
04/05/2005,22:17,1105.00,1105.00,1104.75,1104.75,1,2
04/05/2005,22:18,1105.00,1105.00,1105.00,1105.00,26,0
04/05/2005,22:19,1104.75,1105.00,1104.75,1105.00,15,1
04/05/2005,22:21,1105.00,1105.00,1105.00,1105.00,5,0
04/05/2005,22:24,1105.00,1105.00,1105.00,1105.00,2,0
04/05/2005,22:26,1104.75,1104.75,1104.75,1104.75,0,3
04/05/2005,22:29,1105.00,1105.00,1105.00,1105.00,1,0
04/05/2005,22:30,1104.75,1105.25,1104.75,1105.25,19,1
04/05/2005,22:31,1105.00,1105.00,1105.00,1105.00,0,9
04/05/2005,22:32,1105.00,1105.00,1105.00,1105.00,0,4
04/05/2005,22:33,1105.00,1105.00,1105.00,1105.00,0,13
04/05/2005,22:35,1105.00,1105.00,1105.00,1105.00,0,1
04/05/2005,22:39,1105.00,1105.00,1105.00,1105.00,0,12
04/05/2005,22:41,1105.00,1105.00,1105.00,1105.00,0,3
04/05/2005,22:43,1105.00,1105.00,1105.00,1105.00,0,1
04/05/2005,22:44,1105.00,1105.00,1105.00,1105.00,0,11
04/05/2005,22:46,1105.25,1105.25,1105.25,1105.25,6,0
04/05/2005,22:50,1105.00,1105.00,1105.00,1105.00,0,1
04/05/2005,22:56,1105.25,1105.25,1105.25,1105.25,5,0
04/05/2005,22:57,1105.25,1105.25,1105.25,1105.25,1,0
04/05/2005,22:58,1105.00,1105.25,1105.00,1105.25,2,2
04/05/2005,22:59,1105.25,1105.25,1105.25,1105.25,1,0
04/05/2005,23:02,1105.25,1105.25,1105.25,1105.25,5,0
04/05/2005,23:05,1105.25,1105.25,1105.25,1105.25,49,0
04/05/2005,23:06,1105.25,1105.25,1105.25,1105.25,41,0
04/05/2005,23:07,1105.25,1105.25,1105.25,1105.25,3,0
04/05/2005,23:08,1105.25,1105.25,1105.25,1105.25,3,0
04/05/2005,23:09,1105.25,1105.25,1105.25,1105.25,10,0
04/05/2005,23:11,1105.25,1105.25,1105.25,1105.25,26,0
04/05/2005,23:22,1105.25,1105.25,1105.25,1105.25,6,0
04/05/2005,23:26,1105.25,1105.25,1105.25,1105.25,1,0
04/05/2005,23:29,1105.25,1105.25,1105.25,1105.25,8,0
04/05/2005,23:30,1105.00,1105.00,1105.00,1105.00,0,3
04/05/2005,23:31,1105.00,1105.25,1105.00,1105.00,1,9
04/05/2005,23:32,1105.00,1105.00,1105.00,1105.00,0,2
04/05/2005,23:36,1105.00,1105.00,1105.00,1105.00,0,50
04/05/2005,23:37,1104.75,1104.75,1104.75,1104.75,0,6
04/05/2005,23:38,1104.75,1104.75,1104.75,1104.75,0,30
04/05/2005,23:42,1105.00,1105.00,1105.00,1105.00,2,0
04/05/2005,23:49,1104.75,1104.75,1104.75,1104.75,0,2
04/05/2005,23:54,1105.00,1105.00,1105.00,1105.00,12,0
04/05/2005,23:55,1105.00,1105.00,1105.00,1105.00,8,0
04/05/2005,23:57,1105.00,1105.00,1105.00,1105.00,1,0
04/05/2005,23:58,1104.75,1104.75,1104.75,1104.75,0,24
04/05/2005,23:59,1105.00,1105.00,1105.00,1105.00,44,0
04/06/2005,00:00,1105.00,1105.25,1105.00,1105.25,3,0
04/06/2005,00:02,1105.00,1105.00,1105.00,1105.00,0,1
04/06/2005,00:13,1105.25,1105.25,1105.25,1105.25,1,0
04/06/2005,00:15,1105.25,1105.25,1105.25,1105.25,10,0
04/06/2005,00:19,1105.00,1105.00,1105.00,1105.00,0,1
04/06/2005,00:20,1105.25,1105.25,1105.25,1105.25,3,0
04/06/2005,00:21,1105.00,1105.00,1105.00,1105.00,0,1
04/06/2005,00:22,1105.00,1105.00,1105.00,1105.00,0,2
04/06/2005,00:29,1105.00,1105.00,1105.00,1105.00,0,10
04/06/2005,00:30,1105.00,1105.00,1105.00,1105.00,0,5
04/06/2005,00:34,1105.00,1105.25,1105.00,1105.25,1,15
04/06/2005,00:37,1105.25,1105.25,1105.25,1105.25,1,0
04/06/2005,00:40,1105.00,1105.00,1105.00,1105.00,0,1
04/06/2005,00:41,1105.25,1105.25,1105.25,1105.25,2,0
04/06/2005,00:42,1105.00,1105.00,1105.00,1105.00,0,5
04/06/2005,00:45,1105.25,1105.25,1105.25,1105.25,1,0
04/06/2005,00:46,1105.00,1105.00,1105.00,1105.00,0,2
04/06/2005,00:48,1105.00,1105.50,1105.00,1105.50,28,1
04/06/2005,00:49,1105.50,1105.50,1105.25,1105.25,4,5
04/06/2005,00:51,1105.50,1105.50,1105.50,1105.50,2,0
04/06/2005,00:54,1105.50,1105.50,1105.25,1105.25,2,1
04/06/2005,00:55,1105.25,1105.25,1105.25,1105.25,0,1
04/06/2005,00:57,1105.25,1105.25,1105.25,1105.25,0,2
04/06/2005,00:58,1105.25,1105.25,1105.25,1105.25,0,1
04/06/2005,00:59,1105.50,1105.50,1105.50,1105.50,1,0
04/06/2005,01:02,1105.50,1105.50,1105.50,1105.50,4,0
04/06/2005,01:03,1105.50,1105.50,1105.50,1105.50,1,0
04/06/2005,01:04,1105.50,1105.75,1105.50,1105.75,135,0
04/06/2005,01:05,1105.75,1106.00,1105.50,1105.75,196,117
04/06/2005,01:06,1105.75,1105.75,1105.75,1105.75,2,0
04/06/2005,01:08,1105.75,1106.00,1105.75,1106.00,3,0
04/06/2005,01:09,1105.75,1105.75,1105.75,1105.75,0,5
04/06/2005,01:10,1106.00,1106.25,1106.00,1106.25,152,0
04/06/2005,01:11,1106.25,1106.50,1106.00,1106.25,80,12
04/06/2005,01:12,1106.25,1106.25,1106.00,1106.25,3,7
04/06/2005,01:13,1106.25,1106.25,1106.00,1106.00,10,2
04/06/2005,01:14,1106.00,1106.00,1106.00,1106.00,0,27
04/06/2005,01:15,1106.00,1106.25,1106.00,1106.00,5,13
04/06/2005,01:16,1106.00,1106.00,1106.00,1106.00,0,1
04/06/2005,01:17,1105.75,1105.75,1105.75,1105.75,0,8
04/06/2005,01:19,1105.75,1105.75,1105.75,1105.75,0,9
04/06/2005,01:20,1105.75,1105.75,1105.75,1105.75,0,5
04/06/2005,01:21,1105.75,1105.75,1105.75,1105.75,0,69
04/06/2005,01:22,1105.75,1105.75,1105.75,1105.75,0,2
04/06/2005,01:23,1105.75,1105.75,1105.25,1105.25,0,151
04/06/2005,01:24,1105.50,1105.50,1105.25,1105.25,25,1
04/06/2005,01:25,1105.25,1105.50,1105.25,1105.50,23,2
04/06/2005,01:26,1105.50,1105.75,1105.50,1105.75,5,0
04/06/2005,01:27,1105.50,1105.50,1105.50,1105.50,0,32
04/06/2005,01:30,1105.75,1105.75,1105.75,1105.75,5,0
04/06/2005,01:33,1105.75,1106.00,1105.75,1106.00,16,0
04/06/2005,01:34,1105.75,1105.75,1105.75,1105.75,0,4
04/06/2005,01:36,1106.00,1106.00,1106.00,1106.00,1,0
04/06/2005,01:37,1106.00,1106.00,1106.00,1106.00,10,0
04/06/2005,01:38,1106.00,1106.25,1106.00,1106.25,2,0
04/06/2005,01:39,1106.25,1106.25,1106.00,1106.25,6,8
04/06/2005,01:40,1106.00,1106.00,1106.00,1106.00,0,2
04/06/2005,01:42,1106.00,1106.00,1106.00,1106.00,0,4
04/06/2005,01:43,1106.00,1106.00,1106.00,1106.00,0,5
04/06/2005,01:45,1106.00,1106.00,1106.00,1106.00,0,45
04/06/2005,01:46,1105.75,1105.75,1105.75,1105.75,0,1
04/06/2005,01:49,1105.75,1105.75,1105.50,1105.50,0,60
04/06/2005,01:50,1105.50,1105.50,1105.25,1105.25,0,10
04/06/2005,01:51,1105.50,1105.50,1105.25,1105.50,16,5
04/06/2005,01:52,1105.25,1105.25,1105.25,1105.25,0,10
04/06/2005,01:53,1105.25,1105.25,1105.25,1105.25,0,10
04/06/2005,01:54,1105.25,1105.25,1105.25,1105.25,0,15
04/06/2005,01:55,1105.25,1105.25,1105.25,1105.25,0,20
04/06/2005,01:56,1105.50,1105.50,1105.25,1105.25,5,11
04/06/2005,01:57,1105.25,1105.25,1105.25,1105.25,0,11
04/06/2005,01:58,1105.25,1105.25,1105.00,1105.25,7,30
04/06/2005,01:59,1105.25,1105.25,1105.25,1105.25,3,0
04/06/2005,02:00,1105.25,1105.25,1105.25,1105.25,7,0
04/06/2005,02:01,1105.25,1105.25,1105.25,1105.25,15,0
04/06/2005,02:02,1105.25,1105.50,1105.25,1105.50,24,0
04/06/2005,02:03,1105.50,1106.00,1105.50,1105.50,41,5
04/06/2005,02:04,1105.50,1105.50,1105.50,1105.50,0,3
04/06/2005,02:05,1105.50,1105.50,1105.50,1105.50,0,84
04/06/2005,02:06,1105.50,1105.50,1105.25,1105.25,0,58
04/06/2005,02:07,1105.25,1105.25,1105.00,1105.00,0,65
04/06/2005,02:08,1105.00,1105.25,1105.00,1105.25,4,6
04/06/2005,02:09,1105.25,1105.25,1105.25,1105.25,73,0
04/06/2005,02:11,1105.25,1105.25,1105.25,1105.25,5,0
04/06/2005,02:12,1105.25,1105.25,1105.25,1105.25,25,0
04/06/2005,02:13,1105.00,1105.00,1105.00,1105.00,0,6
04/06/2005,02:14,1105.00,1105.25,1105.00,1105.25,3,4
04/06/2005,02:15,1105.25,1105.50,1105.25,1105.50,143,0
04/06/2005,02:16,1105.50,1105.50,1105.50,1105.50,57,0
04/06/2005,02:17,1105.50,1105.75,1105.25,1105.50,145,50
04/06/2005,02:18,1105.50,1105.50,1105.50,1105.50,0,9
04/06/2005,02:19,1105.50,1105.50,1105.25,1105.25,0,25
04/06/2005,02:20,1105.50,1105.75,1105.50,1105.75,114,0
04/06/2005,02:21,1105.75,1105.75,1105.75,1105.75,53,0
04/06/2005,02:22,1105.75,1106.00,1105.75,1105.75,22,1
04/06/2005,02:23,1105.75,1105.75,1105.75,1105.75,0,25
04/06/2005,02:24,1106.00,1106.00,1106.00,1106.00,111,0
04/06/2005,02:25,1105.75,1106.25,1105.75,1106.00,18,32
04/06/2005,02:26,1106.00,1106.25,1106.00,1106.25,40,24
04/06/2005,02:27,1106.00,1106.25,1106.00,1106.25,1,2
04/06/2005,02:28,1106.00,1106.25,1106.00,1106.25,158,2
04/06/2005,02:29,1106.25,1106.25,1106.25,1106.25,2,0
04/06/2005,02:30,1106.25,1106.75,1106.25,1106.50,206,62
04/06/2005,02:31,1106.50,1106.75,1106.50,1106.50,10,345
04/06/2005,02:32,1106.50,1106.75,1106.50,1106.50,12,57
04/06/2005,02:33,1106.50,1106.50,1106.25,1106.25,0,168
04/06/2005,02:34,1106.25,1106.25,1106.25,1106.25,0,55
04/06/2005,02:35,1106.25,1106.25,1106.25,1106.25,0,3
04/06/2005,02:37,1106.25,1106.25,1106.25,1106.25,0,46
04/06/2005,02:38,1106.50,1106.50,1106.25,1106.25,1,124
04/06/2005,02:39,1106.00,1106.25,1106.00,1106.25,2,1
04/06/2005,02:40,1106.25,1106.25,1106.25,1106.25,104,0
04/06/2005,02:41,1106.25,1106.25,1106.00,1106.00,3,1
04/06/2005,02:43,1106.00,1106.00,1106.00,1106.00,0,3
04/06/2005,02:44,1106.25,1106.25,1106.25,1106.25,6,0
04/06/2005,02:45,1106.25,1106.25,1106.25,1106.25,68,0
04/06/2005,02:46,1106.25,1106.25,1106.00,1106.00,24,3
04/06/2005,02:47,1106.25,1106.50,1106.25,1106.50,21,0
04/06/2005,02:48,1106.25,1106.50,1106.25,1106.25,2,60
04/06/2005,02:49,1106.25,1106.25,1106.25,1106.25,0,83
04/06/2005,02:50,1106.25,1106.25,1106.25,1106.25,0,2
04/06/2005,02:51,1106.25,1106.25,1106.25,1106.25,0,7
04/06/2005,02:53,1106.50,1106.50,1106.50,1106.50,1,0
04/06/2005,02:54,1106.25,1106.25,1106.25,1106.25,0,33
04/06/2005,02:55,1106.25,1106.25,1106.25,1106.25,0,10
04/06/2005,02:56,1106.25,1106.25,1106.25,1106.25,0,23
04/06/2005,02:57,1106.25,1106.25,1106.25,1106.25,0,10
04/06/2005,02:58,1106.25,1106.50,1106.25,1106.25,1,45
04/06/2005,03:00,1106.25,1106.25,1106.25,1106.25,0,1
04/06/2005,03:01,1106.25,1106.25,1106.25,1106.25,0,19
04/06/2005,03:02,1106.25,1106.50,1106.25,1106.25,1,32
04/06/2005,03:03,1106.25,1106.25,1106.25,1106.25,0,3
04/06/2005,03:06,1106.25,1106.25,1106.25,1106.25,0,2
04/06/2005,03:07,1106.00,1106.00,1106.00,1106.00,0,1
04/06/2005,03:08,1106.00,1106.00,1106.00,1106.00,0,2
04/06/2005,03:10,1106.00,1106.00,1106.00,1106.00,0,30
04/06/2005,03:11,1106.00,1106.00,1106.00,1106.00,0,36
04/06/2005,03:13,1106.00,1106.00,1106.00,1106.00,0,2
04/06/2005,03:15,1106.00,1106.00,1106.00,1106.00,0,41
04/06/2005,03:16,1106.00,1106.00,1106.00,1106.00,0,22
04/06/2005,03:17,1106.00,1106.00,1106.00,1106.00,0,16
04/06/2005,03:20,1106.25,1106.25,1106.25,1106.25,125,0
04/06/2005,03:21,1106.25,1106.50,1106.25,1106.25,7,1
04/06/2005,03:22,1106.25,1106.25,1106.25,1106.25,0,1
04/06/2005,03:24,1106.25,1106.25,1106.25,1106.25,0,16
04/06/2005,03:25,1106.25,1106.25,1106.25,1106.25,0,20
04/06/2005,03:27,1106.25,1106.25,1106.00,1106.00,0,3
04/06/2005,03:30,1106.00,1106.00,1106.00,1106.00,0,105
04/06/2005,03:31,1106.00,1106.00,1106.00,1106.00,0,1
04/06/2005,03:32,1106.00,1106.00,1106.00,1106.00,0,1
04/06/2005,03:33,1106.25,1106.25,1106.25,1106.25,5,0
04/06/2005,03:34,1106.00,1106.00,1106.00,1106.00,0,50
04/06/2005,03:36,1106.00,1106.00,1105.75,1105.75,2,45
04/06/2005,03:37,1105.75,1105.75,1105.50,1105.50,0,119
04/06/2005,03:38,1105.50,1105.50,1105.50,1105.50,0,62
04/06/2005,03:39,1105.75,1105.75,1105.75,1105.75,96,0
04/06/2005,03:40,1105.75,1105.75,1105.50,1105.50,22,113
04/06/2005,03:41,1105.50,1105.50,1105.25,1105.50,4,50
04/06/2005,03:42,1105.25,1105.50,1105.25,1105.50,1,40
04/06/2005,03:43,1105.25,1105.25,1105.25,1105.25,0,1
04/06/2005,03:44,1105.50,1105.50,1105.50,1105.50,21,0
04/06/2005,03:45,1105.50,1105.75,1105.50,1105.75,112,0
04/06/2005,03:47,1105.75,1105.75,1105.75,1105.75,55,0
04/06/2005,03:48,1105.75,1106.00,1105.75,1105.75,20,2
04/06/2005,03:49,1105.50,1105.50,1105.25,1105.25,0,129
04/06/2005,03:50,1105.25,1105.25,1105.00,1105.00,0,35
04/06/2005,03:51,1105.00,1105.25,1104.75,1105.25,19,101
04/06/2005,03:52,1105.00,1105.00,1104.75,1105.00,9,137
04/06/2005,03:53,1105.00,1105.00,1105.00,1105.00,32,0
04/06/2005,03:56,1105.00,1105.00,1105.00,1105.00,1,0
04/06/2005,03:58,1105.00,1105.00,1105.00,1105.00,63,0
04/06/2005,04:01,1105.00,1105.00,1104.75,1104.75,8,3
04/06/2005,04:02,1105.00,1105.00,1104.75,1104.75,4,6
04/06/2005,04:03,1104.75,1104.75,1104.50,1104.50,0,84
04/06/2005,04:04,1104.75,1104.75,1104.75,1104.75,1,0
04/06/2005,04:05,1104.75,1104.75,1104.50,1104.50,2,141
04/06/2005,04:07,1104.75,1104.75,1104.75,1104.75,76,0
04/06/2005,04:09,1105.00,1105.00,1105.00,1105.00,10,0
04/06/2005,04:10,1105.00,1105.00,1105.00,1105.00,10,0
04/06/2005,04:11,1104.75,1104.75,1104.75,1104.75,0,2
04/06/2005,04:13,1104.75,1104.75,1104.75,1104.75,0,6
04/06/2005,04:15,1105.00,1105.00,1105.00,1105.00,2,0
04/06/2005,04:16,1105.00,1105.25,1105.00,1105.25,57,0
04/06/2005,04:17,1105.25,1105.25,1105.25,1105.25,2,0
04/06/2005,04:18,1105.25,1105.25,1105.25,1105.25,4,0
04/06/2005,04:21,1105.00,1105.00,1105.00,1105.00,0,34
04/06/2005,04:23,1104.75,1105.00,1104.75,1105.00,43,1
04/06/2005,04:25,1105.25,1105.25,1105.25,1105.25,2,0
04/06/2005,04:27,1105.25,1105.25,1105.00,1105.00,2,2
04/06/2005,04:28,1105.00,1105.00,1105.00,1105.00,0,23
04/06/2005,04:29,1105.00,1105.00,1105.00,1105.00,0,12
04/06/2005,04:30,1105.00,1105.00,1105.00,1105.00,0,6
04/06/2005,04:31,1105.00,1105.00,1105.00,1105.00,0,2
04/06/2005,04:42,1105.25,1105.25,1105.25,1105.25,1,0
04/06/2005,04:43,1105.25,1105.25,1105.25,1105.25,4,0
04/06/2005,04:44,1105.25,1105.25,1105.25,1105.25,50,0
04/06/2005,04:45,1105.25,1105.25,1105.00,1105.00,24,21
04/06/2005,04:47,1105.25,1105.25,1105.25,1105.25,40,0
04/06/2005,04:48,1105.50,1105.50,1105.25,1105.25,1,26
04/06/2005,04:49,1105.25,1105.25,1105.25,1105.25,0,16
04/06/2005,04:52,1105.00,1105.00,1105.00,1105.00,0,19
04/06/2005,04:53,1105.00,1105.00,1105.00,1105.00,0,1
04/06/2005,04:54,1105.00,1105.25,1105.00,1105.25,8,11
04/06/2005,04:55,1105.25,1105.50,1105.25,1105.50,7,0
04/06/2005,04:56,1105.50,1105.75,1105.25,1105.75,54,23
04/06/2005,04:57,1105.25,1105.50,1105.25,1105.50,1,1
04/06/2005,04:58,1105.50,1105.75,1105.50,1105.50,11,3
04/06/2005,04:59,1105.50,1105.50,1105.50,1105.50,0,3
04/06/2005,05:01,1105.75,1105.75,1105.75,1105.75,66,0
04/06/2005,05:03,1106.00,1106.00,1106.00,1106.00,51,0
04/06/2005,05:04,1105.75,1105.75,1105.75,1105.75,0,30
04/06/2005,05:05,1105.75,1105.75,1105.75,1105.75,0,15
04/06/2005,05:06,1105.75,1105.75,1105.75,1105.75,0,2
04/06/2005,05:07,1106.00,1106.00,1106.00,1106.00,2,0
04/06/2005,05:08,1105.75,1105.75,1105.75,1105.75,0,2
04/06/2005,05:09,1105.75,1105.75,1105.75,1105.75,0,1
04/06/2005,05:12,1105.75,1105.75,1105.75,1105.75,0,30
04/06/2005,05:13,1106.00,1106.00,1106.00,1106.00,34,0
04/06/2005,05:14,1106.00,1106.00,1106.00,1106.00,2,0
04/06/2005,05:15,1106.00,1106.00,1106.00,1106.00,26,0
04/06/2005,05:16,1106.00,1106.00,1106.00,1106.00,4,0
04/06/2005,05:17,1106.00,1106.00,1106.00,1106.00,4,0
04/06/2005,05:18,1106.00,1106.25,1106.00,1106.25,3,0
04/06/2005,05:20,1106.25,1106.25,1106.25,1106.25,20,0
04/06/2005,05:21,1106.25,1106.50,1106.25,1106.50,156,0
04/06/2005,05:22,1106.50,1106.50,1106.25,1106.50,7,1
04/06/2005,05:23,1106.50,1106.50,1106.25,1106.25,1,7
04/06/2005,05:24,1106.25,1106.25,1106.25,1106.25,0,2
04/06/2005,05:28,1106.00,1106.25,1106.00,1106.25,45,13
04/06/2005,05:29,1106.25,1106.25,1106.00,1106.25,73,1
04/06/2005,05:30,1106.25,1106.50,1106.25,1106.25,2,9
04/06/2005,05:31,1106.00,1106.00,1106.00,1106.00,0,35
04/06/2005,05:32,1106.00,1106.00,1106.00,1106.00,0,20
04/06/2005,05:33,1106.00,1106.00,1106.00,1106.00,0,107
04/06/2005,05:34,1106.00,1106.25,1106.00,1106.25,56,2
04/06/2005,05:35,1106.25,1106.25,1106.25,1106.25,1,0
04/06/2005,05:36,1106.50,1106.50,1106.25,1106.25,1,3
04/06/2005,05:37,1106.25,1106.25,1106.25,1106.25,0,18
04/06/2005,05:38,1106.25,1106.50,1106.25,1106.25,6,13
04/06/2005,05:39,1106.25,1106.25,1106.25,1106.25,0,23
04/06/2005,05:40,1106.50,1106.50,1106.25,1106.25,1,6
04/06/2005,05:41,1106.25,1106.25,1106.25,1106.25,0,5
04/06/2005,05:42,1106.25,1106.25,1106.25,1106.25,0,5
04/06/2005,05:43,1106.50,1106.50,1106.25,1106.25,18,1
04/06/2005,05:45,1106.50,1106.50,1106.25,1106.25,1,3
04/06/2005,05:47,1106.25,1106.25,1106.25,1106.25,0,1
04/06/2005,05:48,1106.25,1106.25,1106.25,1106.25,0,1
04/06/2005,05:50,1106.25,1106.50,1106.25,1106.25,10,16
04/06/2005,05:51,1106.50,1106.50,1106.25,1106.25,4,11
04/06/2005,05:52,1106.25,1106.25,1106.25,1106.25,0,1
04/06/2005,05:53,1106.25,1106.25,1106.25,1106.25,0,72
04/06/2005,05:54,1106.25,1106.25,1106.25,1106.25,0,20
04/06/2005,05:56,1106.00,1106.25,1106.00,1106.00,36,31
04/06/2005,05:57,1106.25,1106.25,1106.00,1106.00,5,1
04/06/2005,05:58,1106.00,1106.00,1106.00,1106.00,0,10
04/06/2005,05:59,1106.00,1106.00,1106.00,1106.00,0,2
04/06/2005,06:01,1106.25,1106.25,1106.00,1106.00,53,1
04/06/2005,06:02,1106.00,1106.25,1106.00,1106.25,2,1
04/06/2005,06:03,1106.25,1106.25,1106.25,1106.25,1,0
04/06/2005,06:04,1106.25,1106.50,1106.25,1106.25,8,5
04/06/2005,06:05,1106.50,1106.75,1106.50,1106.50,138,3
04/06/2005,06:06,1106.50,1106.50,1106.50,1106.50,0,21
04/06/2005,06:07,1106.25,1106.25,1106.25,1106.25,0,40
04/06/2005,06:08,1106.25,1106.25,1106.25,1106.25,0,24
04/06/2005,06:09,1106.00,1106.00,1106.00,1106.00,0,5
04/06/2005,06:10,1106.00,1106.00,1106.00,1106.00,0,181
04/06/2005,06:11,1106.00,1106.00,1105.75,1105.75,0,109
04/06/2005,06:12,1105.75,1105.75,1105.50,1105.50,1,163
04/06/2005,06:13,1105.75,1105.75,1105.50,1105.50,7,2
04/06/2005,06:14,1105.75,1105.75,1105.75,1105.75,33,0
04/06/2005,06:18,1106.00,1106.00,1106.00,1106.00,1,0
04/06/2005,06:19,1105.75,1105.75,1105.75,1105.75,0,5
04/06/2005,06:20,1105.75,1105.75,1105.75,1105.75,0,29
04/06/2005,06:23,1105.50,1105.50,1105.50,1105.50,0,1
04/06/2005,06:24,1105.75,1106.00,1105.75,1106.00,82,0
04/06/2005,06:25,1106.00,1106.25,1106.00,1106.25,32,0
04/06/2005,06:27,1106.25,1106.25,1106.25,1106.25,107,0
04/06/2005,06:28,1106.25,1106.50,1106.25,1106.50,26,0
04/06/2005,06:29,1106.50,1106.50,1106.50,1106.50,114,0
04/06/2005,06:30,1106.50,1106.50,1106.50,1106.50,14,0
04/06/2005,06:31,1106.50,1106.50,1106.50,1106.50,28,0
04/06/2005,06:32,1106.50,1106.50,1106.50,1106.50,6,0
04/06/2005,06:33,1106.50,1106.50,1106.50,1106.50,181,0
04/06/2005,06:34,1106.50,1106.50,1106.50,1106.50,1,0
04/06/2005,06:35,1106.50,1106.50,1106.25,1106.25,2,1
04/06/2005,06:36,1106.50,1106.75,1106.50,1106.75,24,0
04/06/2005,06:37,1106.50,1106.50,1106.50,1106.50,0,21
04/06/2005,06:38,1106.50,1106.50,1106.50,1106.50,0,1
04/06/2005,06:39,1106.50,1106.50,1106.50,1106.50,0,6
04/06/2005,06:40,1106.25,1106.25,1106.25,1106.25,0,2
04/06/2005,06:41,1106.50,1106.50,1106.50,1106.50,1,0
04/06/2005,06:42,1106.25,1106.25,1106.25,1106.25,0,2
04/06/2005,06:43,1106.25,1106.50,1106.25,1106.50,1,25
04/06/2005,06:44,1106.25,1106.50,1106.25,1106.50,1,1
04/06/2005,06:45,1106.50,1106.50,1106.50,1106.50,21,0
04/06/2005,06:46,1106.50,1106.50,1106.50,1106.50,15,0
04/06/2005,06:47,1106.50,1106.50,1106.50,1106.50,50,0
04/06/2005,06:48,1106.25,1106.25,1106.25,1106.25,0,2
04/06/2005,06:49,1106.25,1106.50,1106.25,1106.50,20,1
04/06/2005,06:50,1106.25,1106.50,1106.25,1106.50,167,4
04/06/2005,06:51,1106.50,1106.50,1106.50,1106.50,19,0
04/06/2005,06:52,1106.50,1106.75,1106.25,1106.75,21,1
04/06/2005,06:53,1106.75,1106.75,1106.75,1106.75,185,0
04/06/2005,06:54,1106.50,1106.75,1106.50,1106.75,1,88
04/06/2005,06:55,1106.75,1106.75,1106.75,1106.75,103,0
04/06/2005,06:56,1106.50,1106.50,1106.50,1106.50,0,2
04/06/2005,06:57,1106.50,1106.75,1106.50,1106.75,1,2
04/06/2005,06:58,1106.50,1106.50,1106.50,1106.50,0,7
04/06/2005,06:59,1106.50,1106.50,1106.50,1106.50,0,1
04/06/2005,07:00,1106.50,1107.00,1106.50,1106.75,128,5
04/06/2005,07:01,1106.75,1106.75,1106.75,1106.75,0,10
04/06/2005,07:02,1106.75,1107.00,1106.75,1106.75,2,7
04/06/2005,07:03,1106.75,1106.75,1106.75,1106.75,0,183
04/06/2005,07:04,1107.00,1107.00,1106.75,1106.75,4,2
04/06/2005,07:05,1106.75,1107.00,1106.75,1106.75,4,21
04/06/2005,07:06,1106.75,1107.00,1106.75,1107.00,344,310
04/06/2005,07:07,1107.00,1107.25,1106.75,1106.75,128,198
04/06/2005,07:08,1106.75,1106.75,1106.50,1106.75,60,251
04/06/2005,07:09,1106.75,1107.00,1106.75,1106.75,7,32
04/06/2005,07:10,1106.75,1106.75,1106.50,1106.50,77,22
04/06/2005,07:11,1106.50,1106.50,1106.25,1106.25,0,395
04/06/2005,07:12,1106.50,1106.75,1106.50,1106.75,274,0
04/06/2005,07:13,1106.50,1106.75,1106.50,1106.50,2,48
04/06/2005,07:14,1106.50,1106.75,1106.50,1106.50,3,2
04/06/2005,07:15,1106.50,1106.50,1106.50,1106.50,0,142
04/06/2005,07:16,1106.50,1106.75,1106.25,1106.50,99,167
04/06/2005,07:17,1106.50,1106.75,1106.50,1106.75,11,66
04/06/2005,07:18,1106.75,1106.75,1106.50,1106.50,2,11
04/06/2005,07:19,1106.50,1106.75,1106.50,1106.50,6,19
04/06/2005,07:20,1106.50,1106.50,1106.50,1106.50,0,240
04/06/2005,07:21,1106.50,1106.50,1106.50,1106.50,0,35
04/06/2005,07:22,1106.50,1106.50,1106.25,1106.50,8,6
04/06/2005,07:23,1106.50,1106.50,1106.25,1106.50,102,1
04/06/2005,07:24,1106.25,1106.50,1106.25,1106.50,3,6
04/06/2005,07:25,1106.50,1106.75,1106.50,1106.50,121,131
04/06/2005,07:26,1106.50,1106.50,1106.50,1106.50,0,8
04/06/2005,07:27,1106.50,1107.00,1106.50,1107.00,137,3
04/06/2005,07:28,1106.75,1107.00,1106.75,1106.75,5,159
04/06/2005,07:29,1107.00,1107.00,1106.75,1106.75,1,13
04/06/2005,07:30,1106.75,1107.25,1106.75,1107.25,191,27
04/06/2005,07:31,1107.00,1107.00,1107.00,1107.00,0,144
04/06/2005,07:32,1107.00,1107.00,1106.75,1106.75,0,2
04/06/2005,07:33,1106.75,1107.00,1106.75,1106.75,16,4
04/06/2005,07:34,1106.75,1106.75,1106.50,1106.75,10,207
04/06/2005,07:35,1106.75,1106.75,1106.75,1106.75,120,0
04/06/2005,07:36,1106.50,1106.75,1106.50,1106.75,117,4
04/06/2005,07:37,1106.75,1106.75,1106.50,1106.50,4,25
04/06/2005,07:38,1106.50,1106.50,1106.50,1106.50,0,208
04/06/2005,07:39,1106.25,1106.50,1106.25,1106.25,116,26
04/06/2005,07:40,1106.50,1106.50,1106.50,1106.50,151,0
04/06/2005,07:41,1106.50,1106.75,1106.50,1106.50,46,20
04/06/2005,07:42,1106.50,1106.50,1106.50,1106.50,0,128
04/06/2005,07:43,1106.50,1106.50,1106.25,1106.25,0,70
04/06/2005,07:44,1106.25,1106.75,1106.25,1106.50,68,13
04/06/2005,07:45,1106.75,1106.75,1106.50,1106.50,55,2
04/06/2005,07:46,1106.50,1106.50,1106.50,1106.50,0,38
04/06/2005,07:47,1106.50,1106.75,1106.50,1106.50,11,23
04/06/2005,07:48,1106.50,1106.75,1106.50,1106.50,1,2
04/06/2005,07:49,1106.50,1106.75,1106.50,1106.50,5,8
04/06/2005,07:50,1106.50,1106.50,1106.50,1106.50,0,63
04/06/2005,07:51,1106.50,1106.50,1106.25,1106.50,14,142
04/06/2005,07:52,1106.50,1106.50,1106.50,1106.50,1,0
04/06/2005,07:53,1106.25,1106.25,1106.00,1106.25,5,370
04/06/2005,07:54,1106.25,1106.25,1106.00,1106.25,76,8
04/06/2005,07:55,1106.25,1106.25,1106.25,1106.25,27,0
04/06/2005,07:56,1106.25,1106.25,1106.25,1106.25,54,0
04/06/2005,07:57,1106.25,1106.25,1105.75,1105.75,31,390
04/06/2005,07:58,1106.00,1106.00,1105.75,1106.00,24,60
04/06/2005,07:59,1105.75,1106.00,1105.50,1105.50,13,317
04/06/2005,08:00,1105.75,1105.75,1105.75,1105.75,194,0
04/06/2005,08:01,1105.75,1105.75,1105.50,1105.75,157,2
04/06/2005,08:02,1106.00,1106.00,1105.75,1105.75,4,6
04/06/2005,08:03,1105.75,1106.00,1105.75,1105.75,10,68
04/06/2005,08:04,1106.00,1106.25,1105.75,1106.00,252,67
04/06/2005,08:05,1106.25,1106.25,1106.00,1106.00,6,28
04/06/2005,08:06,1106.00,1106.25,1106.00,1106.25,5,10
04/06/2005,08:07,1106.25,1106.25,1106.25,1106.25,5,0
04/06/2005,08:08,1106.00,1106.50,1106.00,1106.50,459,58
04/06/2005,08:09,1106.25,1106.50,1106.25,1106.50,1,24
04/06/2005,08:10,1106.25,1106.50,1106.25,1106.25,7,80
04/06/2005,08:11,1106.25,1106.50,1106.25,1106.25,5,25
04/06/2005,08:12,1106.25,1106.50,1106.25,1106.25,1,102
04/06/2005,08:13,1106.25,1106.25,1106.00,1106.00,0,80
04/06/2005,08:14,1106.00,1106.25,1106.00,1106.00,4,36
04/06/2005,08:15,1106.00,1106.00,1106.00,1106.00,0,12
04/06/2005,08:16,1106.00,1106.25,1106.00,1106.00,1,80
04/06/2005,08:17,1106.00,1106.00,1106.00,1106.00,0,152
04/06/2005,08:18,1106.00,1106.00,1105.75,1106.00,9,12
04/06/2005,08:19,1105.75,1106.25,1105.75,1106.00,53,11
04/06/2005,08:20,1106.00,1106.00,1106.00,1106.00,0,94
04/06/2005,08:21,1106.00,1106.00,1105.75,1105.75,0,43
04/06/2005,08:22,1106.00,1106.00,1106.00,1106.00,10,0
04/06/2005,08:23,1105.75,1106.00,1105.75,1106.00,57,1
04/06/2005,08:24,1106.25,1106.25,1106.00,1106.00,3,126
04/06/2005,08:25,1106.25,1106.25,1106.00,1106.25,41,14
04/06/2005,08:26,1106.00,1106.00,1105.75,1105.75,79,169
04/06/2005,08:27,1106.00,1106.25,1106.00,1106.25,231,1
04/06/2005,08:28,1106.00,1106.25,1106.00,1106.00,2,35
04/06/2005,08:29,1106.00,1106.25,1106.00,1106.25,25,151
04/06/2005,08:30,1106.25,1106.50,1105.75,1106.00,474,451
04/06/2005,08:31,1106.00,1106.25,1105.75,1106.25,1343,1556
04/06/2005,08:32,1106.25,1106.75,1106.00,1106.50,2505,1051
04/06/2005,08:33,1106.50,1107.00,1106.25,1106.75,2296,352
04/06/2005,08:34,1107.00,1107.25,1106.50,1107.25,3823,1085
04/06/2005,08:35,1107.00,1107.25,1106.50,1106.75,774,1605
04/06/2005,08:36,1106.50,1107.00,1106.50,1106.75,2710,438
04/06/2005,08:37,1106.75,1106.75,1106.25,1106.25,192,1094
04/06/2005,08:38,1106.25,1106.50,1105.75,1106.25,1460,2417
04/06/2005,08:39,1106.50,1107.00,1106.25,1107.00,936,166
04/06/2005,08:40,1106.75,1107.00,1106.25,1106.75,879,1015
04/06/2005,08:41,1106.75,1107.00,1106.25,1106.50,118,1113
04/06/2005,08:42,1106.50,1106.50,1106.25,1106.50,365,342
04/06/2005,08:43,1106.50,1106.75,1106.00,1106.50,383,898
04/06/2005,08:44,1106.25,1106.50,1105.75,1105.75,232,1903
04/06/2005,08:45,1106.00,1106.25,1105.50,1105.50,1181,2352
04/06/2005,08:46,1105.50,1106.00,1105.50,1106.00,361,669
04/06/2005,08:47,1106.00,1106.00,1105.50,1106.00,989,1049
04/06/2005,08:48,1106.00,1106.25,1105.50,1106.00,1730,411
04/06/2005,08:49,1106.00,1106.25,1105.50,1105.50,820,1470
04/06/2005,08:50,1105.75,1105.75,1105.50,1105.75,503,68
04/06/2005,08:51,1105.50,1106.50,1105.50,1106.50,3065,645
04/06/2005,08:52,1106.50,1106.75,1106.25,1106.25,760,1168
04/06/2005,08:53,1106.50,1106.50,1105.75,1106.25,1168,1624
04/06/2005,08:54,1106.25,1106.50,1106.00,1106.50,1479,39
04/06/2005,08:55,1106.50,1106.75,1106.25,1106.25,609,713
04/06/2005,08:56,1106.25,1106.50,1106.25,1106.50,69,687
04/06/2005,08:57,1106.50,1106.75,1106.00,1106.25,584,1113
04/06/2005,08:58,1106.50,1106.50,1105.25,1105.50,885,4359
04/06/2005,08:59,1105.50,1105.75,1105.00,1105.50,2096,1288
04/06/2005,09:00,1105.50,1106.00,1105.25,1105.75,1378,386
04/06/2005,09:01,1105.75,1106.25,1105.50,1105.75,732,1748
04/06/2005,09:02,1105.75,1106.25,1105.75,1106.25,2015,1042
04/06/2005,09:03,1106.25,1106.25,1105.50,1105.75,354,1088
04/06/2005,09:04,1105.75,1106.25,1105.50,1106.25,1071,1808
04/06/2005,09:05,1106.25,1107.00,1106.00,1107.00,3059,225
04/06/2005,09:06,1106.75,1107.00,1106.50,1107.00,785,1043
04/06/2005,09:07,1106.75,1107.00,1106.25,1106.50,574,1021
04/06/2005,09:08,1106.50,1107.00,1106.50,1106.75,620,794
04/06/2005,09:09,1106.75,1106.75,1106.25,1106.25,202,518
04/06/2005,09:10,1106.50,1106.50,1106.25,1106.25,1082,107
04/06/2005,09:11,1106.25,1107.00,1106.25,1106.75,1559,1061
04/06/2005,09:12,1106.75,1106.75,1106.25,1106.50,283,637
04/06/2005,09:13,1106.50,1107.00,1106.25,1107.00,886,201
04/06/2005,09:14,1107.00,1107.50,1106.75,1106.75,3418,1690
04/06/2005,09:15,1106.75,1107.00,1106.25,1106.25,457,1134
04/06/2005,09:16,1106.50,1106.75,1106.25,1106.75,986,207
04/06/2005,09:17,1106.75,1107.00,1106.50,1106.75,601,106
04/06/2005,09:18,1106.75,1107.00,1106.75,1106.75,239,1546
04/06/2005,09:19,1106.75,1107.25,1106.50,1106.75,1844,1288
04/06/2005,09:20,1106.75,1106.75,1106.50,1106.75,517,34
04/06/2005,09:21,1106.50,1106.75,1106.25,1106.50,472,1968
04/06/2005,09:22,1106.50,1106.75,1106.00,1106.25,363,1282
04/06/2005,09:23,1106.25,1106.25,1105.75,1106.00,337,1137
04/06/2005,09:24,1106.00,1106.50,1105.75,1106.50,570,86
04/06/2005,09:25,1106.25,1106.50,1105.75,1106.00,340,1200
04/06/2005,09:26,1106.25,1106.50,1106.00,1106.50,1117,467
04/06/2005,09:27,1106.25,1106.75,1106.25,1106.50,591,217
04/06/2005,09:28,1106.75,1106.75,1106.25,1106.25,94,678
04/06/2005,09:29,1106.25,1106.50,1106.25,1106.50,50,38
04/06/2005,09:30,1106.25,1106.50,1106.25,1106.50,265,46
04/06/2005,09:31,1106.50,1108.00,1106.25,1107.75,6360,2382
04/06/2005,09:32,1107.75,1108.00,1106.25,1106.25,3109,4612
04/06/2005,09:33,1106.50,1107.25,1106.25,1106.50,2305,1325
04/06/2005,09:34,1106.75,1106.75,1105.75,1105.75,515,3353
04/06/2005,09:35,1105.75,1106.25,1105.50,1105.50,1266,3923
04/06/2005,09:36,1105.75,1105.75,1104.50,1104.75,2918,7823
04/06/2005,09:37,1104.50,1105.25,1104.50,1105.00,3908,1681
04/06/2005,09:38,1105.00,1105.75,1105.00,1105.25,2363,2285
04/06/2005,09:39,1105.00,1106.00,1105.00,1106.00,2130,896
04/06/2005,09:40,1106.00,1106.00,1105.00,1105.25,665,1895
04/06/2005,09:41,1105.25,1106.00,1105.00,1105.50,3564,1394
04/06/2005,09:42,1105.50,1106.00,1105.25,1105.75,1256,1782
04/06/2005,09:43,1106.00,1106.00,1105.75,1105.75,73,867
04/06/2005,09:44,1106.00,1106.75,1105.75,1106.50,4147,335
04/06/2005,09:45,1106.50,1106.75,1106.25,1106.25,59,2807
04/06/2005,09:46,1106.50,1107.25,1106.25,1107.25,3087,1363
04/06/2005,09:47,1107.25,1108.50,1107.00,1108.50,7922,3641
04/06/2005,09:48,1108.25,1108.25,1107.75,1108.00,1837,1314
04/06/2005,09:49,1108.00,1108.00,1107.25,1107.25,284,1877
04/06/2005,09:50,1107.50,1107.50,1107.25,1107.50,282,310
04/06/2005,09:51,1107.50,1107.50,1107.00,1107.25,2034,842
04/06/2005,09:52,1107.25,1107.25,1106.75,1107.00,548,2213
04/06/2005,09:53,1106.75,1107.50,1106.75,1107.50,1750,456
04/06/2005,09:54,1107.50,1107.50,1107.00,1107.25,207,971
04/06/2005,09:55,1107.50,1107.75,1107.25,1107.50,1010,406
04/06/2005,09:56,1107.50,1107.50,1107.00,1107.00,122,1561
04/06/2005,09:57,1107.25,1107.50,1107.00,1107.25,783,395
04/06/2005,09:58,1107.50,1108.00,1107.25,1107.50,2320,843
04/06/2005,09:59,1107.25,1107.75,1107.00,1107.75,1758,845
04/06/2005,10:00,1107.50,1108.25,1107.25,1107.75,1895,1300
04/06/2005,10:01,1108.00,1108.50,1107.50,1108.25,3689,1851
04/06/2005,10:02,1108.25,1108.25,1107.75,1108.00,462,480
04/06/2005,10:03,1108.25,1108.50,1107.75,1108.25,1322,734
04/06/2005,10:04,1108.25,1108.50,1107.75,1108.25,1063,1144
04/06/2005,10:05,1108.25,1109.50,1107.75,1109.50,7821,2105
04/06/2005,10:06,1109.25,1109.50,1108.75,1109.00,2930,2479
04/06/2005,10:07,1108.75,1109.50,1108.75,1109.00,1322,1683
04/06/2005,10:08,1109.00,1109.50,1108.75,1109.25,1243,1598
04/06/2005,10:09,1109.00,1109.50,1108.75,1108.75,1366,2334
04/06/2005,10:10,1109.00,1109.75,1108.75,1109.75,3796,1616
04/06/2005,10:11,1109.75,1110.00,1109.00,1109.00,2687,3855
04/06/2005,10:12,1109.00,1109.75,1109.00,1109.25,1057,697
04/06/2005,10:13,1109.50,1110.00,1109.25,1109.50,1405,1476
04/06/2005,10:14,1109.50,1110.00,1109.25,1110.00,1589,1351
04/06/2005,10:15,1109.75,1110.25,1109.50,1110.00,3085,1909
04/06/2005,10:16,1110.00,1110.00,1109.25,1109.25,1603,2264
04/06/2005,10:17,1109.50,1109.50,1108.50,1108.50,1025,4568
04/06/2005,10:18,1108.50,1108.75,1108.00,1108.25,2032,3174
04/06/2005,10:19,1108.25,1108.50,1107.75,1108.25,2121,1660
04/06/2005,10:20,1108.25,1108.75,1108.00,1108.75,1267,343
04/06/2005,10:21,1108.50,1108.75,1108.25,1108.25,1326,1560
04/06/2005,10:22,1108.50,1108.50,1108.00,1108.25,941,794
04/06/2005,10:23,1108.25,1108.75,1108.25,1108.75,2191,882
04/06/2005,10:24,1108.50,1109.00,1108.50,1109.00,750,375
04/06/2005,10:25,1109.00,1109.00,1108.50,1108.75,341,1391
04/06/2005,10:26,1108.75,1109.50,1108.75,1109.25,2016,490
04/06/2005,10:27,1109.25,1109.50,1109.00,1109.00,438,627
04/06/2005,10:28,1109.25,1109.75,1109.00,1109.50,2628,1483
04/06/2005,10:29,1109.75,1110.75,1109.50,1110.75,6317,1975
04/06/2005,10:30,1110.75,1110.75,1109.50,1110.00,1397,3030
04/06/2005,10:31,1110.00,1110.50,1109.75,1110.25,1380,1133
04/06/2005,10:32,1110.25,1110.25,1110.00,1110.25,354,956
04/06/2005,10:33,1110.00,1110.50,1109.75,1110.00,567,919
04/06/2005,10:34,1110.00,1110.50,1109.75,1110.00,489,940
04/06/2005,10:35,1109.75,1110.00,1109.00,1109.50,985,3122
04/06/2005,10:36,1109.50,1109.75,1109.25,1109.50,1369,1215
04/06/2005,10:37,1109.50,1110.00,1109.50,1109.75,459,329
04/06/2005,10:38,1109.75,1110.00,1109.50,1109.50,200,643
04/06/2005,10:39,1109.50,1109.75,1109.00,1109.00,339,699
04/06/2005,10:40,1109.25,1109.75,1109.00,1109.50,666,177
04/06/2005,10:41,1109.75,1109.75,1109.00,1109.00,496,984
04/06/2005,10:42,1109.25,1109.50,1108.50,1109.00,1062,2463
04/06/2005,10:43,1109.25,1109.25,1108.25,1108.50,1367,1910
04/06/2005,10:44,1108.75,1109.25,1108.50,1109.00,2109,292
04/06/2005,10:45,1109.00,1109.50,1108.50,1108.50,867,2960
04/06/2005,10:46,1108.50,1108.75,1108.50,1108.75,949,584
04/06/2005,10:47,1108.75,1109.00,1108.75,1109.00,115,136
04/06/2005,10:48,1108.75,1109.50,1108.75,1109.00,1217,123
04/06/2005,10:49,1109.00,1109.50,1109.00,1109.25,547,829
04/06/2005,10:50,1109.50,1109.50,1109.25,1109.50,1445,23
04/06/2005,10:51,1109.50,1109.50,1109.00,1109.25,261,849
04/06/2005,10:52,1109.25,1109.50,1109.00,1109.50,370,338
04/06/2005,10:53,1109.50,1109.75,1109.25,1109.50,814,203
04/06/2005,10:54,1109.75,1109.75,1109.25,1109.25,79,423
04/06/2005,10:55,1109.25,1109.50,1109.25,1109.25,20,271
04/06/2005,10:56,1109.25,1109.50,1109.25,1109.50,655,78
04/06/2005,10:57,1109.50,1110.00,1109.00,1109.25,1096,2024
04/06/2005,10:58,1109.00,1109.50,1109.00,1109.50,754,252
04/06/2005,10:59,1109.25,1109.50,1109.00,1109.25,210,334
04/06/2005,11:00,1109.25,1109.25,1108.75,1109.25,437,870
04/06/2005,11:01,1109.25,1109.25,1108.50,1108.75,383,1274
04/06/2005,11:02,1108.50,1109.50,1108.50,1109.25,2103,650
04/06/2005,11:03,1109.50,1109.50,1108.50,1108.75,714,1242
04/06/2005,11:04,1108.75,1109.00,1108.50,1108.75,837,475
04/06/2005,11:05,1109.00,1109.00,1108.75,1108.75,37,163
04/06/2005,11:06,1108.75,1109.25,1108.75,1109.00,515,305
04/06/2005,11:07,1108.75,1109.25,1108.75,1109.00,120,343
04/06/2005,11:08,1109.00,1109.25,1108.75,1109.25,430,26
04/06/2005,11:09,1109.25,1110.00,1109.00,1110.00,2783,125
04/06/2005,11:10,1109.75,1110.00,1109.50,1109.75,840,507
04/06/2005,11:11,1109.75,1110.25,1109.75,1110.00,550,256
04/06/2005,11:12,1110.00,1110.25,1109.75,1110.00,172,1356
04/06/2005,11:13,1109.75,1110.00,1109.75,1109.75,80,144
04/06/2005,11:14,1109.75,1110.00,1109.75,1109.75,639,469
04/06/2005,11:15,1110.00,1110.00,1109.50,1109.75,58,350
04/06/2005,11:16,1109.75,1110.00,1109.50,1109.50,530,248
04/06/2005,11:17,1109.50,1109.75,1109.00,1109.00,57,1211
04/06/2005,11:18,1109.00,1109.50,1109.00,1109.50,540,394
04/06/2005,11:19,1109.25,1109.50,1109.00,1109.25,367,228
04/06/2005,11:20,1109.25,1109.25,1108.75,1108.75,146,1917
04/06/2005,11:21,1108.75,1109.00,1108.75,1108.75,97,772
04/06/2005,11:22,1108.75,1109.00,1108.50,1109.00,381,617
04/06/2005,11:23,1108.75,1109.25,1108.75,1109.25,598,59
04/06/2005,11:24,1109.25,1109.25,1109.00,1109.00,25,546
04/06/2005,11:25,1109.00,1109.75,1109.00,1109.75,1497,71
04/06/2005,11:26,1109.75,1110.00,1109.50,1109.50,1042,683
04/06/2005,11:27,1109.50,1109.75,1109.25,1109.75,681,1054
04/06/2005,11:28,1109.75,1109.75,1109.50,1109.50,121,71
04/06/2005,11:29,1109.75,1110.50,1109.75,1110.25,3832,1130
04/06/2005,11:30,1110.25,1110.50,1109.75,1109.75,294,1089
04/06/2005,11:31,1109.75,1110.25,1109.50,1110.00,1289,899
04/06/2005,11:32,1110.00,1110.25,1109.75,1109.75,13,509
04/06/2005,11:33,1109.50,1109.75,1109.25,1109.50,180,607
04/06/2005,11:34,1109.50,1109.75,1109.25,1109.50,267,537
04/06/2005,11:35,1109.50,1110.00,1109.50,1109.50,348,218
04/06/2005,11:36,1109.50,1109.75,1109.25,1109.75,113,355
04/06/2005,11:37,1109.75,1109.75,1109.50,1109.75,209,18
04/06/2005,11:38,1109.75,1111.00,1109.75,1110.50,5067,767
04/06/2005,11:39,1110.50,1111.50,1110.25,1110.50,5331,3407
04/06/2005,11:40,1110.50,1110.75,1110.50,1110.50,124,1255
04/06/2005,11:41,1110.75,1110.75,1110.00,1110.00,219,1282
04/06/2005,11:42,1110.00,1110.25,1110.00,1110.25,631,133
04/06/2005,11:43,1110.25,1110.50,1110.00,1110.25,929,184
04/06/2005,11:44,1110.25,1110.50,1110.00,1110.50,186,964
04/06/2005,11:45,1110.25,1110.50,1110.25,1110.25,137,213
04/06/2005,11:46,1110.25,1110.50,1110.25,1110.50,129,74
04/06/2005,11:47,1110.50,1110.75,1110.25,1110.50,375,265
04/06/2005,11:48,1110.50,1110.75,1110.25,1110.50,640,672
04/06/2005,11:49,1110.25,1110.50,1110.25,1110.25,55,207
04/06/2005,11:50,1110.25,1110.50,1110.25,1110.25,209,35
04/06/2005,11:51,1110.50,1110.50,1109.75,1109.75,75,1210
04/06/2005,11:52,1110.00,1110.00,1109.50,1109.75,70,1792
04/06/2005,11:53,1109.50,1109.75,1109.25,1109.50,410,445
04/06/2005,11:54,1109.50,1109.75,1109.00,1109.25,434,839
04/06/2005,11:55,1109.50,1109.75,1109.25,1109.50,269,567
04/06/2005,11:56,1109.50,1109.50,1109.25,1109.25,29,143
04/06/2005,11:57,1109.25,1109.50,1109.25,1109.25,156,172
04/06/2005,11:58,1109.50,1109.50,1109.25,1109.50,70,49
04/06/2005,11:59,1109.25,1109.75,1109.25,1109.50,357,39
04/06/2005,12:00,1109.50,1109.50,1109.00,1109.25,246,334
04/06/2005,12:01,1109.50,1109.75,1109.25,1109.50,390,275
04/06/2005,12:02,1109.50,1109.50,1109.00,1109.25,691,250
04/06/2005,12:03,1109.25,1109.75,1109.25,1109.50,434,54
04/06/2005,12:04,1109.75,1109.75,1109.25,1109.75,791,266
04/06/2005,12:05,1109.75,1110.25,1109.75,1110.00,492,425
04/06/2005,12:06,1110.00,1110.25,1109.75,1110.00,47,259
04/06/2005,12:07,1110.00,1110.25,1110.00,1110.00,191,175
04/06/2005,12:08,1110.00,1110.00,1109.50,1110.00,141,294
04/06/2005,12:09,1110.00,1110.00,1109.50,1109.75,32,108
04/06/2005,12:10,1109.75,1109.75,1109.50,1109.50,20,395
04/06/2005,12:11,1109.50,1110.00,1109.50,1110.00,500,65
04/06/2005,12:12,1110.00,1110.25,1109.75,1109.75,193,305
04/06/2005,12:13,1109.75,1110.00,1109.75,1110.00,111,685
04/06/2005,12:14,1109.75,1110.00,1109.75,1109.75,509,49
04/06/2005,12:15,1110.00,1110.00,1109.75,1109.75,81,12
04/06/2005,12:16,1109.75,1110.00,1109.50,1109.75,67,257
04/06/2005,12:17,1109.50,1109.75,1109.25,1109.25,18,608
04/06/2005,12:18,1109.25,1109.50,1109.00,1109.50,335,352
04/06/2005,12:19,1109.25,1109.50,1109.00,1109.25,67,401
04/06/2005,12:20,1109.50,1109.50,1109.25,1109.25,12,196
04/06/2005,12:21,1109.50,1110.00,1109.50,1109.50,1003,285
04/06/2005,12:22,1109.75,1109.75,1109.25,1109.25,210,350
04/06/2005,12:23,1109.50,1109.50,1109.25,1109.50,117,15
04/06/2005,12:24,1109.50,1109.75,1109.00,1109.25,195,296
04/06/2005,12:25,1109.25,1109.50,1109.00,1109.25,711,1975
04/06/2005,12:26,1109.25,1109.50,1109.25,1109.25,136,59
04/06/2005,12:27,1109.25,1109.50,1109.25,1109.25,24,260
04/06/2005,12:28,1109.50,1109.50,1109.00,1109.25,269,50
04/06/2005,12:29,1109.25,1109.50,1109.00,1109.00,1,685
04/06/2005,12:30,1109.25,1109.25,1109.00,1109.00,133,116
04/06/2005,12:31,1109.00,1109.50,1109.00,1109.50,143,76
04/06/2005,12:32,1109.25,1109.50,1108.75,1109.50,325,697
04/06/2005,12:33,1109.25,1109.50,1109.00,1109.25,20,338
04/06/2005,12:34,1109.25,1109.50,1109.00,1109.50,49,45
04/06/2005,12:35,1109.25,1109.25,1109.00,1109.00,13,173
04/06/2005,12:36,1109.25,1109.50,1109.00,1109.25,216,263
04/06/2005,12:37,1109.25,1109.25,1109.00,1109.25,47,20
04/06/2005,12:38,1109.25,1109.25,1109.00,1109.00,15,58
04/06/2005,12:39,1109.25,1109.25,1108.75,1109.25,701,735
04/06/2005,12:40,1109.25,1109.25,1108.50,1108.75,557,1682
04/06/2005,12:41,1108.50,1109.00,1108.50,1108.75,356,250
04/06/2005,12:42,1108.75,1109.00,1108.50,1109.00,164,293
04/06/2005,12:43,1108.75,1109.25,1108.75,1109.00,397,54
04/06/2005,12:44,1109.00,1109.25,1109.00,1109.25,58,51
04/06/2005,12:45,1109.00,1109.25,1109.00,1109.25,126,76
04/06/2005,12:46,1109.25,1109.25,1109.00,1109.00,172,289
04/06/2005,12:47,1109.00,1109.00,1108.00,1108.25,360,2932
04/06/2005,12:48,1108.25,1108.25,1107.50,1108.25,1516,2146
04/06/2005,12:49,1108.25,1108.25,1108.00,1108.25,394,57
04/06/2005,12:50,1108.25,1108.50,1107.50,1107.75,1306,1178
04/06/2005,12:51,1107.75,1107.75,1106.00,1106.75,3091,7869
04/06/2005,12:52,1107.00,1107.00,1106.50,1106.50,1178,834
04/06/2005,12:53,1106.50,1106.75,1106.25,1106.50,1351,1506
04/06/2005,12:54,1106.50,1107.00,1106.50,1107.00,1237,53
04/06/2005,12:55,1107.00,1107.25,1106.75,1106.75,1193,591
04/06/2005,12:56,1106.75,1107.00,1106.25,1106.75,421,1096
04/06/2005,12:57,1106.50,1106.75,1106.25,1106.50,172,1261
04/06/2005,12:58,1106.25,1106.50,1105.00,1105.50,2231,6067
04/06/2005,12:59,1105.50,1106.25,1105.50,1106.25,2654,1002
04/06/2005,13:00,1106.25,1107.00,1106.00,1106.50,2594,815
04/06/2005,13:01,1106.75,1107.00,1106.50,1107.00,345,831
04/06/2005,13:02,1107.00,1107.25,1106.75,1107.00,911,144
04/06/2005,13:03,1106.75,1107.00,1106.25,1106.25,297,1694
04/06/2005,13:04,1106.25,1107.25,1106.25,1107.25,976,345
04/06/2005,13:05,1107.25,1108.00,1107.00,1107.75,3720,879
04/06/2005,13:06,1107.75,1107.75,1107.25,1107.25,95,613
04/06/2005,13:07,1107.25,1108.00,1107.25,1107.75,1013,538
04/06/2005,13:08,1107.75,1107.75,1107.50,1107.75,639,95
04/06/2005,13:09,1107.75,1108.00,1107.25,1107.25,125,753
04/06/2005,13:10,1107.25,1107.50,1106.75,1106.75,721,1750
04/06/2005,13:11,1106.75,1107.75,1106.75,1107.50,1396,191
04/06/2005,13:12,1107.50,1107.50,1106.50,1107.00,180,1130
04/06/2005,13:13,1106.75,1107.00,1106.75,1106.75,37,44
04/06/2005,13:14,1107.00,1107.50,1107.00,1107.00,638,114
04/06/2005,13:15,1107.25,1107.25,1106.75,1107.00,206,221
04/06/2005,13:16,1106.75,1107.25,1106.75,1107.00,297,56
04/06/2005,13:17,1107.25,1107.50,1106.75,1106.75,181,312
04/06/2005,13:18,1106.75,1107.25,1106.75,1106.75,254,176
04/06/2005,13:19,1106.75,1107.25,1106.75,1107.00,827,101
04/06/2005,13:20,1107.00,1107.50,1107.00,1107.50,252,510
04/06/2005,13:21,1107.50,1107.50,1107.25,1107.50,446,35
04/06/2005,13:22,1107.50,1107.75,1107.25,1107.25,202,397
04/06/2005,13:23,1107.25,1107.25,1107.00,1107.00,34,98
04/06/2005,13:24,1107.00,1107.75,1107.00,1107.50,619,80
04/06/2005,13:25,1107.25,1107.75,1107.25,1107.50,393,51
04/06/2005,13:26,1107.50,1108.75,1107.25,1108.25,3177,586
04/06/2005,13:27,1108.50,1108.50,1108.00,1108.25,53,536
04/06/2005,13:28,1108.25,1108.25,1107.75,1108.00,51,356
04/06/2005,13:29,1107.75,1108.50,1107.75,1108.25,966,64
04/06/2005,13:30,1108.50,1109.00,1108.25,1108.50,2510,1125
04/06/2005,13:31,1108.75,1109.00,1108.25,1108.25,428,895
04/06/2005,13:32,1108.50,1108.50,1108.25,1108.25,240,120
04/06/2005,13:33,1108.25,1108.50,1107.75,1108.00,49,640
04/06/2005,13:34,1108.00,1108.25,1107.75,1108.00,181,191
04/06/2005,13:35,1108.00,1108.50,1107.75,1108.25,1133,367
04/06/2005,13:36,1108.25,1108.50,1108.00,1108.25,49,181
04/06/2005,13:37,1108.00,1108.50,1108.00,1108.25,275,177
04/06/2005,13:38,1108.25,1108.75,1108.25,1108.25,428,271
04/06/2005,13:39,1108.25,1108.50,1108.00,1108.25,214,258
04/06/2005,13:40,1108.00,1108.75,1108.00,1108.75,501,150
04/06/2005,13:41,1108.50,1108.75,1108.25,1108.50,154,304
04/06/2005,13:42,1108.50,1108.75,1107.75,1108.00,397,840
04/06/2005,13:43,1108.00,1108.00,1107.75,1107.75,47,244
04/06/2005,13:44,1107.75,1107.75,1107.25,1107.50,598,1128
04/06/2005,13:45,1107.50,1107.75,1107.25,1107.50,341,475
04/06/2005,13:46,1107.50,1108.00,1107.25,1107.75,1275,92
04/06/2005,13:47,1108.00,1108.00,1107.75,1108.00,148,194
04/06/2005,13:48,1108.00,1108.50,1108.00,1108.25,1168,254
04/06/2005,13:49,1108.50,1108.50,1107.75,1108.00,86,1013
04/06/2005,13:50,1108.00,1108.00,1107.75,1107.75,278,128
04/06/2005,13:51,1107.75,1108.00,1107.75,1107.75,31,33
04/06/2005,13:52,1107.75,1108.00,1107.50,1108.00,215,214
04/06/2005,13:53,1107.75,1108.00,1107.75,1107.75,201,48
04/06/2005,13:54,1108.00,1108.00,1107.75,1108.00,16,9
04/06/2005,13:55,1108.00,1108.50,1108.00,1108.25,752,99
04/06/2005,13:56,1108.25,1108.25,1107.50,1107.75,516,821
04/06/2005,13:57,1108.00,1108.00,1107.50,1108.00,389,319
04/06/2005,13:58,1108.00,1108.00,1107.50,1107.75,341,298
04/06/2005,13:59,1107.75,1107.75,1106.75,1106.75,497,1563
04/06/2005,14:00,1106.75,1107.25,1106.75,1107.00,1643,1289
04/06/2005,14:01,1107.00,1107.25,1106.75,1107.00,482,111
04/06/2005,14:02,1107.25,1107.25,1106.25,1106.50,958,1922
04/06/2005,14:03,1106.25,1106.75,1106.25,1106.75,905,296
04/06/2005,14:04,1106.75,1107.00,1106.50,1106.50,271,457
04/06/2005,14:05,1106.50,1107.00,1106.50,1106.75,321,344
04/06/2005,14:06,1106.75,1107.00,1106.50,1106.75,399,94
04/06/2005,14:07,1106.75,1107.00,1106.75,1107.00,22,21
04/06/2005,14:08,1107.00,1107.00,1106.50,1106.75,273,451
04/06/2005,14:09,1106.75,1107.00,1106.50,1107.00,312,446
04/06/2005,14:10,1107.00,1107.50,1106.75,1107.50,2194,173
04/06/2005,14:11,1107.50,1107.50,1106.75,1106.75,76,895
04/06/2005,14:12,1107.00,1107.25,1107.00,1107.00,137,110
04/06/2005,14:13,1107.00,1107.25,1106.75,1107.00,407,307
04/06/2005,14:14,1107.00,1107.00,1106.75,1107.00,122,10
04/06/2005,14:15,1106.75,1107.00,1106.75,1107.00,607,32
04/06/2005,14:16,1107.00,1107.75,1106.75,1107.50,1933,72
04/06/2005,14:17,1107.75,1107.75,1106.75,1107.00,331,895
04/06/2005,14:18,1107.00,1107.00,1106.00,1106.00,1101,2770
04/06/2005,14:19,1106.25,1106.50,1105.75,1106.00,1270,1521
04/06/2005,14:20,1106.00,1106.25,1105.75,1106.25,1066,451
04/06/2005,14:21,1106.25,1106.25,1105.25,1105.75,1432,3530
04/06/2005,14:22,1105.75,1105.75,1105.25,1105.50,1665,702
04/06/2005,14:23,1105.25,1105.25,1104.75,1105.00,2742,4512
04/06/2005,14:24,1105.00,1105.00,1104.00,1104.75,3980,5682
04/06/2005,14:25,1104.75,1105.25,1104.50,1105.00,1561,946
04/06/2005,14:26,1104.75,1105.00,1104.75,1104.75,582,992
04/06/2005,14:27,1105.00,1105.00,1104.25,1104.25,863,1352
04/06/2005,14:28,1104.50,1104.50,1103.75,1104.25,886,3181
04/06/2005,14:29,1104.25,1104.50,1104.00,1104.25,1464,588
04/06/2005,14:30,1104.25,1105.00,1104.00,1104.75,2154,179
04/06/2005,14:31,1105.00,1105.00,1104.00,1104.00,272,1284
04/06/2005,14:32,1104.25,1104.25,1103.50,1104.00,2772,2728
04/06/2005,14:33,1104.00,1104.25,1103.50,1103.75,880,1598
04/06/2005,14:34,1104.00,1104.00,1103.75,1104.00,105,1130
04/06/2005,14:35,1104.00,1104.50,1104.00,1104.00,2095,644
04/06/2005,14:36,1104.25,1104.75,1104.00,1104.75,1762,398
04/06/2005,14:37,1104.75,1104.75,1104.50,1104.75,219,43
04/06/2005,14:38,1104.50,1105.25,1104.50,1105.25,1065,122
04/06/2005,14:39,1105.00,1105.25,1105.00,1105.25,120,444
04/06/2005,14:40,1105.00,1105.25,1104.75,1104.75,47,1028
04/06/2005,14:41,1105.00,1105.50,1104.75,1105.50,1825,184
04/06/2005,14:42,1105.25,1105.50,1105.00,1105.50,209,928
04/06/2005,14:43,1105.25,1105.50,1105.00,1105.25,370,490
04/06/2005,14:44,1105.50,1105.75,1105.00,1105.00,1209,954
04/06/2005,14:45,1105.00,1105.50,1105.00,1105.25,416,175
04/06/2005,14:46,1105.25,1105.25,1105.00,1105.25,451,21
04/06/2005,14:47,1105.00,1105.25,1104.75,1105.00,467,924
04/06/2005,14:48,1105.00,1105.25,1104.75,1105.00,445,53
04/06/2005,14:49,1105.00,1105.25,1104.75,1104.75,203,675
04/06/2005,14:50,1104.75,1105.00,1104.75,1104.75,26,708
04/06/2005,14:51,1104.75,1105.50,1104.75,1105.50,1533,364
04/06/2005,14:52,1105.50,1105.50,1105.25,1105.50,786,21
04/06/2005,14:53,1105.50,1105.50,1105.00,1105.25,100,518
04/06/2005,14:54,1105.25,1105.25,1104.75,1105.00,933,860
04/06/2005,14:55,1105.00,1105.25,1104.75,1105.00,1038,753
04/06/2005,14:56,1105.00,1105.25,1105.00,1105.00,645,295
04/06/2005,14:57,1105.00,1105.00,1104.75,1105.00,422,906
04/06/2005,14:58,1104.75,1105.00,1104.50,1104.75,1671,1170
04/06/2005,14:59,1104.75,1105.25,1104.75,1105.00,503,209
04/06/2005,15:00,1105.00,1105.75,1104.75,1105.50,4368,1331
04/06/2005,15:01,1105.75,1106.75,1105.50,1106.75,6247,2960
04/06/2005,15:02,1106.75,1107.00,1106.50,1106.75,2369,2129
04/06/2005,15:03,1107.00,1107.00,1106.25,1106.25,739,955
04/06/2005,15:04,1106.25,1106.50,1106.00,1106.25,844,703
04/06/2005,15:05,1106.25,1106.50,1106.00,1106.00,92,466
04/06/2005,15:06,1106.00,1106.50,1106.00,1106.25,1024,484
04/06/2005,15:07,1106.25,1106.50,1106.00,1106.50,1012,262
04/06/2005,15:08,1106.50,1106.75,1106.25,1106.50,677,433
04/06/2005,15:09,1106.50,1106.75,1106.25,1106.25,27,519
04/06/2005,15:10,1106.50,1106.75,1106.50,1106.50,473,239
04/06/2005,15:11,1106.50,1107.00,1106.50,1106.75,1425,291
04/06/2005,15:12,1107.00,1107.25,1106.75,1107.00,868,415
04/06/2005,15:13,1107.00,1107.25,1106.75,1107.25,960,201
04/06/2005,15:14,1107.25,1107.50,1107.00,1107.50,1456,380
04/06/2005,15:15,1107.25,1108.25,1107.00,1108.00,5212,2510
04/06/2005,15:16,1108.25,1108.25,1108.00,1108.00,17,11
04/06/2005,15:31,1107.75,1108.00,1107.50,1107.75,72,465
04/06/2005,15:32,1107.50,1107.75,1107.50,1107.75,429,72
04/06/2005,15:33,1107.75,1107.75,1107.75,1107.75,49,0
04/06/2005,15:34,1107.75,1108.00,1107.75,1107.75,177,24
04/06/2005,15:35,1108.00,1108.00,1108.00,1108.00,6,0
04/06/2005,15:36,1107.75,1108.00,1107.75,1108.00,1,2
04/06/2005,15:37,1107.75,1107.75,1107.50,1107.50,0,419
04/06/2005,15:38,1107.50,1107.75,1107.50,1107.50,1,19
04/06/2005,15:39,1107.50,1107.75,1107.50,1107.50,70,36
04/06/2005,15:40,1107.50,1107.75,1107.25,1107.50,3,230
04/06/2005,15:41,1107.50,1107.50,1107.50,1107.50,69,0
04/06/2005,15:42,1107.50,1107.50,1107.25,1107.50,143,1
04/06/2005,15:43,1107.75,1107.75,1107.75,1107.75,2,0
04/06/2005,15:44,1107.50,1107.50,1107.50,1107.50,0,67
04/06/2005,15:45,1107.50,1107.50,1107.25,1107.50,29,30
04/06/2005,15:46,1107.50,1107.50,1107.50,1107.50,26,0
04/06/2005,15:48,1107.50,1107.75,1107.25,1107.25,5,225
04/06/2005,15:49,1107.25,1107.75,1107.25,1107.50,69,7
04/06/2005,15:50,1107.75,1107.75,1107.50,1107.50,20,1
04/06/2005,15:51,1107.50,1107.50,1107.50,1107.50,0,70
04/06/2005,15:52,1107.50,1107.50,1107.50,1107.50,0,54
04/06/2005,15:53,1107.25,1107.25,1107.00,1107.25,149,251
04/06/2005,15:54,1107.25,1107.25,1107.25,1107.25,52,0
04/06/2005,15:56,1107.25,1107.25,1107.25,1107.25,16,0
04/06/2005,15:58,1107.25,1107.25,1107.25,1107.25,10,0
04/06/2005,15:59,1107.25,1107.25,1107.25,1107.25,30,0
04/06/2005,16:00,1107.25,1107.25,1107.00,1107.00,64,8
04/06/2005,17:01,1107.25,1107.25,1107.25,1107.25,0,43
04/06/2005,17:02,1107.25,1107.25,1107.25,1107.25,0,1
04/06/2005,17:03,1107.00,1107.00,1107.00,1107.00,0,43
04/06/2005,17:04,1107.00,1107.00,1107.00,1107.00,0,3
04/06/2005,17:07,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,17:08,1107.00,1107.00,1107.00,1107.00,0,6
04/06/2005,17:12,1107.00,1107.00,1107.00,1107.00,0,12
04/06/2005,17:14,1107.00,1107.25,1107.00,1107.25,3,8
04/06/2005,17:15,1107.25,1107.25,1107.25,1107.25,12,0
04/06/2005,17:16,1107.25,1107.25,1107.25,1107.25,15,0
04/06/2005,17:17,1107.25,1107.25,1107.25,1107.25,2,0
04/06/2005,17:18,1107.25,1107.25,1107.25,1107.25,19,0
04/06/2005,17:20,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,17:21,1107.50,1107.50,1107.25,1107.25,30,1
04/06/2005,17:22,1107.50,1107.50,1107.50,1107.50,2,0
04/06/2005,17:23,1107.50,1107.50,1107.50,1107.50,10,0
04/06/2005,17:26,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,17:29,1107.25,1107.50,1107.25,1107.50,25,4
04/06/2005,17:30,1107.25,1107.50,1107.25,1107.50,5,5
04/06/2005,17:31,1107.50,1107.50,1107.50,1107.50,10,0
04/06/2005,17:32,1107.50,1107.50,1107.50,1107.50,50,0
04/06/2005,17:33,1107.25,1107.25,1107.25,1107.25,0,1
04/06/2005,17:35,1107.50,1107.50,1107.50,1107.50,2,0
04/06/2005,17:38,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,17:39,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,17:40,1107.50,1107.50,1107.50,1107.50,2,0
04/06/2005,17:41,1107.50,1107.50,1107.25,1107.25,5,6
04/06/2005,17:47,1107.25,1107.25,1107.25,1107.25,0,5
04/06/2005,17:51,1107.50,1107.50,1107.25,1107.50,232,1
04/06/2005,17:52,1107.50,1107.50,1107.25,1107.25,2,1
04/06/2005,17:53,1107.50,1107.50,1107.50,1107.50,18,0
04/06/2005,17:55,1107.50,1107.50,1107.50,1107.50,31,0
04/06/2005,17:56,1107.50,1107.50,1107.50,1107.50,6,0
04/06/2005,17:57,1107.50,1107.50,1107.50,1107.50,3,0
04/06/2005,17:59,1107.25,1107.25,1107.25,1107.25,0,2
04/06/2005,18:21,1107.50,1107.50,1107.50,1107.50,2,0
04/06/2005,18:23,1107.50,1107.50,1107.50,1107.50,5,0
04/06/2005,18:24,1107.50,1107.50,1107.50,1107.50,12,0
04/06/2005,18:29,1107.50,1107.50,1107.50,1107.50,5,0
04/06/2005,18:30,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,18:31,1107.50,1107.50,1107.50,1107.50,2,0
04/06/2005,18:32,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,18:33,1107.25,1107.25,1107.25,1107.25,0,20
04/06/2005,18:36,1107.25,1107.25,1107.25,1107.25,0,15
04/06/2005,18:41,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,18:45,1107.25,1107.25,1107.25,1107.25,0,1
04/06/2005,18:46,1107.25,1107.25,1107.25,1107.25,0,5
04/06/2005,18:47,1107.25,1107.25,1107.25,1107.25,0,1
04/06/2005,18:48,1107.50,1107.50,1107.50,1107.50,10,0
04/06/2005,18:50,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,18:52,1107.50,1107.50,1107.50,1107.50,7,0
04/06/2005,18:55,1107.25,1107.50,1107.25,1107.50,10,1
04/06/2005,18:58,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,18:59,1107.25,1107.50,1107.25,1107.50,9,1
04/06/2005,19:00,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,19:01,1107.25,1107.25,1107.25,1107.25,0,7
04/06/2005,19:02,1107.25,1107.25,1107.25,1107.25,0,7
04/06/2005,19:04,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,19:05,1107.25,1107.50,1107.25,1107.50,2,7
04/06/2005,19:06,1107.50,1107.50,1107.25,1107.25,1,14
04/06/2005,19:07,1107.50,1107.50,1107.50,1107.50,22,0
04/06/2005,19:08,1107.50,1107.75,1107.25,1107.25,6,38
04/06/2005,19:09,1107.00,1107.00,1106.75,1106.75,0,247
04/06/2005,19:10,1107.00,1107.00,1107.00,1107.00,18,0
04/06/2005,19:12,1107.00,1107.00,1107.00,1107.00,2,0
04/06/2005,19:14,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,19:15,1107.00,1107.00,1107.00,1107.00,0,3
04/06/2005,19:16,1107.00,1107.00,1107.00,1107.00,0,26
04/06/2005,19:17,1107.00,1107.00,1107.00,1107.00,0,10
04/06/2005,19:18,1107.00,1107.00,1107.00,1107.00,0,3
04/06/2005,19:23,1107.00,1107.25,1107.00,1107.00,1,2
04/06/2005,19:24,1107.00,1107.00,1107.00,1107.00,0,1
04/06/2005,19:25,1107.25,1107.25,1107.25,1107.25,3,0
04/06/2005,19:26,1107.00,1107.25,1107.00,1107.25,3,2
04/06/2005,19:28,1107.25,1107.25,1107.25,1107.25,2,0
04/06/2005,19:31,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,19:34,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,19:35,1107.00,1107.00,1107.00,1107.00,0,1
04/06/2005,19:39,1107.00,1107.00,1106.75,1106.75,0,16
04/06/2005,19:40,1107.00,1107.00,1107.00,1107.00,1,0
04/06/2005,19:41,1107.25,1107.25,1107.00,1107.00,1,2
04/06/2005,19:42,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,19:43,1107.25,1107.25,1107.00,1107.00,2,5
04/06/2005,19:49,1106.75,1106.75,1106.75,1106.75,0,1
04/06/2005,19:51,1107.00,1107.00,1106.75,1107.00,43,2
04/06/2005,19:54,1107.00,1107.00,1107.00,1107.00,3,0
04/06/2005,19:57,1107.00,1107.00,1107.00,1107.00,1,0
04/06/2005,20:00,1107.00,1107.25,1107.00,1107.25,6,0
04/06/2005,20:01,1107.25,1107.25,1107.25,1107.25,18,0
04/06/2005,20:02,1107.25,1107.50,1107.25,1107.50,8,2
04/06/2005,20:04,1107.25,1107.25,1107.25,1107.25,0,10
04/06/2005,20:05,1107.25,1107.50,1107.25,1107.25,1,7
04/06/2005,20:07,1107.25,1107.25,1107.00,1107.00,0,17
04/06/2005,20:08,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,20:09,1107.25,1107.25,1107.25,1107.25,6,0
04/06/2005,20:11,1107.25,1107.25,1107.25,1107.25,2,0
04/06/2005,20:15,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,20:21,1107.25,1107.25,1107.25,1107.25,3,0
04/06/2005,20:25,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,20:31,1107.00,1107.00,1107.00,1107.00,0,2
04/06/2005,20:33,1107.25,1107.25,1107.25,1107.25,14,0
04/06/2005,20:35,1107.25,1107.25,1107.25,1107.25,11,0
04/06/2005,20:36,1107.25,1107.25,1107.25,1107.25,18,0
04/06/2005,20:37,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,20:39,1107.50,1107.50,1107.50,1107.50,20,0
04/06/2005,20:43,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,20:47,1107.25,1107.25,1107.25,1107.25,0,1
04/06/2005,20:48,1107.25,1107.50,1107.25,1107.50,1,20
04/06/2005,20:53,1107.25,1107.50,1107.25,1107.50,1,2
04/06/2005,20:56,1107.25,1107.50,1107.25,1107.50,1,2
04/06/2005,21:04,1107.25,1107.25,1107.25,1107.25,0,3
04/06/2005,21:08,1107.50,1107.50,1107.50,1107.50,3,0
04/06/2005,21:10,1107.50,1107.50,1107.50,1107.50,60,0
04/06/2005,21:11,1107.75,1107.75,1107.75,1107.75,1,0
04/06/2005,21:15,1107.50,1107.50,1107.50,1107.50,0,8
04/06/2005,21:16,1107.50,1107.75,1107.50,1107.75,1,1
04/06/2005,21:17,1107.50,1107.50,1107.50,1107.50,0,3
04/06/2005,21:18,1107.50,1107.50,1107.50,1107.50,0,21
04/06/2005,21:20,1107.50,1107.50,1107.50,1107.50,0,4
04/06/2005,21:21,1107.50,1107.50,1107.50,1107.50,0,17
04/06/2005,21:22,1107.50,1107.50,1107.50,1107.50,0,1
04/06/2005,21:23,1107.50,1107.50,1107.50,1107.50,0,2
04/06/2005,21:25,1107.50,1107.50,1107.50,1107.50,0,10
04/06/2005,21:27,1107.50,1107.50,1107.50,1107.50,0,16
04/06/2005,21:35,1107.50,1107.50,1107.50,1107.50,0,14
04/06/2005,21:36,1107.50,1107.50,1107.50,1107.50,0,4
04/06/2005,21:37,1107.50,1107.50,1107.50,1107.50,0,1
04/06/2005,21:38,1107.50,1107.50,1107.50,1107.50,0,3
04/06/2005,21:43,1107.50,1107.50,1107.50,1107.50,0,3
04/06/2005,21:46,1107.50,1107.50,1107.50,1107.50,0,1
04/06/2005,21:48,1107.25,1107.25,1107.25,1107.25,0,36
04/06/2005,21:49,1107.25,1107.25,1107.25,1107.25,0,9
04/06/2005,21:50,1107.25,1107.25,1107.25,1107.25,0,1
04/06/2005,21:55,1107.25,1107.25,1107.25,1107.25,0,2
04/06/2005,21:56,1107.25,1107.25,1107.25,1107.25,0,1
04/06/2005,22:01,1107.25,1107.25,1107.25,1107.25,0,1
04/06/2005,22:03,1107.25,1107.25,1107.25,1107.25,0,2
04/06/2005,22:10,1107.00,1107.00,1107.00,1107.00,0,5
04/06/2005,22:11,1107.00,1107.00,1107.00,1107.00,0,1
04/06/2005,22:12,1107.25,1107.50,1107.25,1107.50,9,0
04/06/2005,22:13,1107.25,1107.50,1107.25,1107.50,1,10
04/06/2005,22:14,1107.25,1107.50,1107.25,1107.50,1,1
04/06/2005,22:17,1107.25,1107.25,1107.25,1107.25,0,10
04/06/2005,22:18,1107.50,1107.50,1107.50,1107.50,45,0
04/06/2005,22:23,1107.50,1107.50,1107.50,1107.50,25,0
04/06/2005,22:25,1107.25,1107.25,1107.25,1107.25,0,5
04/06/2005,22:26,1107.25,1107.50,1107.25,1107.25,4,8
04/06/2005,22:27,1107.50,1107.50,1107.50,1107.50,1,0
04/06/2005,22:30,1107.50,1107.50,1107.50,1107.50,2,0
04/06/2005,22:34,1107.25,1107.25,1107.25,1107.25,0,2
04/06/2005,22:36,1107.25,1107.25,1107.25,1107.25,0,3
04/06/2005,22:37,1107.25,1107.25,1107.00,1107.00,0,21
04/06/2005,22:38,1107.25,1107.25,1107.25,1107.25,18,0
04/06/2005,22:39,1107.25,1107.25,1107.25,1107.25,10,0
04/06/2005,22:41,1107.25,1107.25,1107.25,1107.25,4,0
04/06/2005,22:44,1107.50,1107.50,1107.50,1107.50,5,0
04/06/2005,22:45,1107.25,1107.25,1107.25,1107.25,0,10
04/06/2005,22:46,1107.50,1107.50,1107.50,1107.50,15,0
04/06/2005,22:47,1107.25,1107.25,1107.25,1107.25,0,5
04/06/2005,22:48,1107.25,1107.25,1107.25,1107.25,0,10
04/06/2005,22:49,1107.25,1107.25,1107.25,1107.25,0,6
04/06/2005,22:52,1107.00,1107.25,1107.00,1107.25,1,2
04/06/2005,22:53,1107.00,1107.25,1107.00,1107.25,1,2
04/06/2005,22:54,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,22:55,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,22:56,1107.25,1107.25,1107.25,1107.25,11,0
04/06/2005,22:57,1107.25,1107.25,1107.25,1107.25,4,0
04/06/2005,23:00,1107.25,1107.25,1107.25,1107.25,7,0
04/06/2005,23:02,1107.25,1107.25,1107.25,1107.25,3,0
04/06/2005,23:05,1107.25,1107.25,1107.25,1107.25,2,0
04/06/2005,23:06,1107.25,1107.25,1107.25,1107.25,25,0
04/06/2005,23:10,1107.00,1107.00,1107.00,1107.00,0,2
04/06/2005,23:11,1107.00,1107.00,1107.00,1107.00,0,5
04/06/2005,23:13,1107.00,1107.00,1107.00,1107.00,0,2
04/06/2005,23:14,1107.25,1107.25,1107.25,1107.25,2,0
04/06/2005,23:18,1107.25,1107.25,1107.25,1107.25,66,0
04/06/2005,23:20,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,23:27,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,23:30,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,23:36,1107.00,1107.25,1107.00,1107.25,1,5
04/06/2005,23:44,1107.00,1107.00,1107.00,1107.00,0,1
04/06/2005,23:47,1107.25,1107.25,1107.25,1107.25,15,0
04/06/2005,23:52,1107.25,1107.25,1107.25,1107.25,1,0
04/06/2005,23:55,1107.25,1107.25,1107.25,1107.25,12,0
04/07/2005,00:03,1107.25,1107.25,1107.25,1107.25,10,0
04/07/2005,00:05,1107.25,1107.25,1107.25,1107.25,3,0
04/07/2005,00:19,1107.00,1107.00,1107.00,1107.00,0,30
04/07/2005,00:23,1107.00,1107.00,1107.00,1107.00,0,1
04/07/2005,00:31,1107.25,1107.25,1107.25,1107.25,2,0
04/07/2005,00:32,1107.25,1107.25,1107.25,1107.25,4,0
04/07/2005,00:34,1107.25,1107.25,1107.25,1107.25,1,0
04/07/2005,00:36,1107.25,1107.25,1107.25,1107.25,2,0
04/07/2005,00:42,1107.50,1107.50,1107.50,1107.50,4,0
04/07/2005,00:49,1107.50,1107.50,1107.50,1107.50,4,0
04/07/2005,00:50,1107.25,1107.25,1107.25,1107.25,0,5
04/07/2005,00:51,1107.00,1107.00,1107.00,1107.00,0,16
04/07/2005,00:52,1107.00,1107.00,1106.75,1107.00,7,5
04/07/2005,00:54,1107.00,1107.00,1107.00,1107.00,5,0
04/07/2005,00:55,1107.00,1107.00,1107.00,1107.00,20,0
04/07/2005,00:56,1107.25,1107.25,1107.25,1107.25,1,0
04/07/2005,00:58,1107.25,1107.25,1107.25,1107.25,1,0
04/07/2005,00:59,1107.25,1107.25,1107.25,1107.25,1,0
04/07/2005,01:02,1107.25,1107.25,1107.25,1107.25,1,0
04/07/2005,01:03,1107.25,1107.25,1107.25,1107.25,15,0
04/07/2005,01:04,1107.25,1107.25,1107.25,1107.25,4,0
04/07/2005,01:06,1107.25,1107.25,1107.25,1107.25,5,0
04/07/2005,01:10,1107.00,1107.00,1106.75,1107.00,1,10
04/07/2005,01:11,1106.75,1107.00,1106.75,1107.00,1,114
04/07/2005,01:14,1107.00,1107.00,1107.00,1107.00,2,0
04/07/2005,01:15,1107.00,1107.00,1106.75,1106.75,1,1
04/07/2005,01:16,1107.00,1107.00,1107.00,1107.00,2,0
04/07/2005,01:18,1107.00,1107.00,1107.00,1107.00,3,0
04/07/2005,01:19,1107.00,1107.00,1107.00,1107.00,3,0
04/07/2005,01:20,1107.00,1107.00,1107.00,1107.00,17,0
04/07/2005,01:21,1106.75,1106.75,1106.75,1106.75,0,3
04/07/2005,01:23,1106.75,1106.75,1106.75,1106.75,0,1
04/07/2005,01:31,1107.00,1107.00,1107.00,1107.00,1,0
04/07/2005,01:32,1106.75,1106.75,1106.75,1106.75,0,5
04/07/2005,01:34,1107.00,1107.00,1107.00,1107.00,3,0
04/07/2005,01:35,1107.00,1107.00,1107.00,1107.00,8,0
04/07/2005,01:37,1107.00,1107.00,1107.00,1107.00,1,0
04/07/2005,01:41,1107.00,1107.00,1107.00,1107.00,1,0
04/07/2005,01:42,1107.00,1107.00,1107.00,1107.00,20,0
04/07/2005,01:43,1107.00,1107.00,1107.00,1107.00,3,0
04/07/2005,01:44,1107.00,1107.00,1107.00,1107.00,8,0
04/07/2005,01:47,1107.25,1107.25,1107.25,1107.25,3,0
04/07/2005,01:48,1107.00,1107.00,1107.00,1107.00,0,16
04/07/2005,01:49,1107.00,1107.00,1107.00,1107.00,0,10
04/07/2005,01:50,1107.00,1107.00,1107.00,1107.00,0,9
04/07/2005,01:52,1107.00,1107.00,1107.00,1107.00,0,6
04/07/2005,01:58,1106.75,1106.75,1106.50,1106.75,16,26
04/07/2005,01:59,1106.75,1106.75,1106.75,1106.75,27,0
04/07/2005,02:00,1106.50,1106.50,1106.50,1106.50,0,50
04/07/2005,02:01,1106.75,1106.75,1106.75,1106.75,77,0
04/07/2005,02:02,1106.75,1107.00,1106.50,1106.75,67,11
04/07/2005,02:03,1106.75,1107.00,1106.75,1107.00,25,3
04/07/2005,02:04,1106.75,1106.75,1106.75,1106.75,0,12
04/07/2005,02:05,1107.00,1107.00,1107.00,1107.00,133,0
04/07/2005,02:06,1107.00,1107.25,1107.00,1107.25,32,0
04/07/2005,02:07,1107.00,1107.25,1107.00,1107.25,25,37
04/07/2005,02:08,1107.25,1107.50,1107.25,1107.25,64,29
04/07/2005,02:09,1107.25,1107.25,1107.25,1107.25,0,3
04/07/2005,02:10,1107.25,1107.25,1107.00,1107.25,16,27
04/07/2005,02:11,1107.25,1107.50,1107.25,1107.50,18,0
04/07/2005,02:12,1107.50,1107.50,1107.50,1107.50,58,0
04/07/2005,02:13,1107.50,1107.50,1107.25,1107.50,78,10
04/07/2005,02:14,1107.50,1107.50,1107.25,1107.25,1,7
04/07/2005,02:15,1107.25,1107.50,1107.25,1107.50,20,3
04/07/2005,02:16,1107.50,1107.50,1107.25,1107.50,53,10
04/07/2005,02:17,1107.50,1107.75,1107.50,1107.50,14,19
04/07/2005,02:18,1107.50,1107.50,1107.50,1107.50,0,41
04/07/2005,02:19,1107.25,1107.25,1107.25,1107.25,0,1
04/07/2005,02:21,1107.25,1107.25,1107.25,1107.25,0,73
04/07/2005,02:22,1107.25,1107.50,1107.25,1107.50,255,18
04/07/2005,02:23,1107.50,1108.00,1107.50,1108.00,201,0
04/07/2005,02:24,1108.00,1108.00,1107.75,1108.00,92,2
04/07/2005,02:25,1108.00,1108.25,1107.75,1108.25,161,1
04/07/2005,02:26,1108.00,1108.25,1108.00,1108.25,12,12
04/07/2005,02:27,1108.25,1108.75,1108.25,1108.25,387,123
04/07/2005,02:28,1108.50,1108.50,1108.50,1108.50,232,0
04/07/2005,02:29,1108.50,1108.50,1108.50,1108.50,14,0
04/07/2005,02:30,1108.25,1108.50,1108.25,1108.50,145,3
04/07/2005,02:31,1108.50,1108.75,1108.50,1108.75,119,0
04/07/2005,02:32,1108.75,1108.75,1108.50,1108.75,72,49
04/07/2005,02:33,1108.75,1109.00,1108.75,1109.00,38,0
04/07/2005,02:34,1109.00,1109.00,1108.75,1108.75,2,17
04/07/2005,02:35,1109.00,1109.00,1109.00,1109.00,15,0
04/07/2005,02:36,1109.00,1109.25,1109.00,1109.00,187,1
04/07/2005,02:37,1109.00,1109.25,1109.00,1109.25,42,1
04/07/2005,02:38,1109.00,1109.25,1109.00,1109.00,22,12
04/07/2005,02:39,1109.00,1109.25,1109.00,1109.00,20,26
04/07/2005,02:40,1109.25,1109.75,1109.00,1109.25,541,18
04/07/2005,02:41,1109.25,1109.50,1109.25,1109.25,1,188
04/07/2005,02:42,1109.25,1109.75,1109.00,1109.50,84,23
04/07/2005,02:43,1109.50,1110.00,1109.50,1110.00,130,68
04/07/2005,02:44,1110.00,1110.00,1109.75,1109.75,26,25
04/07/2005,02:45,1110.00,1110.00,1110.00,1110.00,1,0
04/07/2005,02:46,1110.00,1110.00,1110.00,1110.00,3,0
04/07/2005,02:47,1110.00,1110.25,1110.00,1110.00,87,67
04/07/2005,02:48,1110.00,1110.00,1109.75,1109.75,0,10
04/07/2005,02:49,1109.75,1109.75,1109.75,1109.75,0,25
04/07/2005,02:50,1109.75,1109.75,1109.75,1109.75,0,48
04/07/2005,02:51,1109.75,1109.75,1109.50,1109.75,30,17
04/07/2005,02:52,1109.75,1110.00,1109.75,1109.75,30,32
04/07/2005,02:53,1109.50,1109.75,1109.50,1109.75,1,50
04/07/2005,02:54,1109.75,1109.75,1109.75,1109.75,10,0
04/07/2005,02:55,1109.50,1109.50,1109.50,1109.50,0,1
04/07/2005,02:56,1109.75,1109.75,1109.50,1109.50,60,2
04/07/2005,02:57,1109.50,1109.75,1109.50,1109.75,4,2
04/07/2005,02:58,1109.75,1110.00,1109.75,1109.75,14,27
04/07/2005,02:59,1109.75,1109.75,1109.75,1109.75,0,48
04/07/2005,03:00,1109.75,1109.75,1109.75,1109.75,0,5
04/07/2005,03:01,1109.75,1109.75,1109.75,1109.75,0,5
04/07/2005,03:02,1109.75,1109.75,1109.75,1109.75,0,30
04/07/2005,03:03,1109.75,1109.75,1109.75,1109.75,0,4
04/07/2005,03:04,1109.75,1109.75,1109.50,1109.50,1,16
04/07/2005,03:05,1109.50,1109.75,1109.50,1109.75,31,2
04/07/2005,03:07,1109.75,1109.75,1109.75,1109.75,4,0
04/07/2005,03:09,1109.75,1109.75,1109.75,1109.75,55,0
04/07/2005,03:10,1109.75,1110.00,1109.75,1110.00,2,0
04/07/2005,03:11,1110.00,1110.00,1110.00,1110.00,5,0
04/07/2005,03:12,1110.00,1110.00,1110.00,1110.00,3,0
04/07/2005,03:13,1109.75,1109.75,1109.75,1109.75,0,79
04/07/2005,03:14,1109.50,1109.50,1109.50,1109.50,0,1
04/07/2005,03:15,1109.50,1109.75,1109.50,1109.75,45,1
04/07/2005,03:16,1109.75,1110.00,1109.75,1110.00,8,0
04/07/2005,03:17,1110.00,1110.00,1110.00,1110.00,36,0
04/07/2005,03:18,1109.75,1110.00,1109.75,1110.00,6,2
04/07/2005,03:19,1109.75,1109.75,1109.75,1109.75,0,65
04/07/2005,03:20,1109.75,1109.75,1109.75,1109.75,0,11
04/07/2005,03:21,1109.75,1109.75,1109.75,1109.75,0,26
04/07/2005,03:22,1109.75,1109.75,1109.75,1109.75,0,15
04/07/2005,03:24,1109.75,1109.75,1109.75,1109.75,0,11
04/07/2005,03:27,1109.75,1109.75,1109.75,1109.75,0,2
04/07/2005,03:28,1109.75,1110.00,1109.75,1109.75,5,7
04/07/2005,03:29,1109.75,1109.75,1109.75,1109.75,0,2
04/07/2005,03:30,1109.75,1109.75,1109.75,1109.75,0,1
04/07/2005,03:31,1109.75,1109.75,1109.75,1109.75,0,43
04/07/2005,03:32,1109.75,1110.00,1109.75,1109.75,1,27
04/07/2005,03:33,1109.75,1109.75,1109.75,1109.75,0,23
04/07/2005,03:34,1109.75,1110.00,1109.75,1109.75,5,171
04/07/2005,03:36,1109.75,1109.75,1109.75,1109.75,0,3
04/07/2005,03:37,1109.75,1109.75,1109.75,1109.75,0,100
04/07/2005,03:38,1109.75,1109.75,1109.75,1109.75,0,1
04/07/2005,03:39,1109.75,1109.75,1109.25,1109.25,0,137
04/07/2005,03:40,1109.25,1109.25,1109.25,1109.25,0,20
04/07/2005,03:42,1109.25,1109.25,1109.25,1109.25,0,1
04/07/2005,03:43,1109.25,1109.25,1109.25,1109.25,0,4
04/07/2005,03:45,1109.25,1109.25,1109.25,1109.25,0,94
04/07/2005,03:46,1109.25,1109.25,1109.25,1109.25,0,36
04/07/2005,03:48,1109.00,1109.00,1109.00,1109.00,0,2
04/07/2005,03:50,1109.25,1109.25,1109.25,1109.25,6,0
04/07/2005,03:52,1109.25,1109.25,1109.25,1109.25,1,0
04/07/2005,03:54,1109.00,1109.00,1109.00,1109.00,0,3
04/07/2005,03:55,1109.00,1109.25,1109.00,1109.25,36,1
04/07/2005,03:56,1109.25,1109.25,1109.25,1109.25,2,0
04/07/2005,03:57,1109.00,1109.25,1109.00,1109.25,71,4
04/07/2005,03:58,1109.25,1109.25,1109.25,1109.25,3,0
04/07/2005,04:00,1109.25,1109.25,1109.25,1109.25,2,0
04/07/2005,04:01,1109.25,1109.25,1109.25,1109.25,14,0
04/07/2005,04:07,1109.25,1109.25,1109.25,1109.25,22,0
04/07/2005,04:10,1109.25,1109.25,1109.25,1109.25,176,0
04/07/2005,04:14,1109.25,1109.25,1109.00,1109.00,10,1
04/07/2005,04:16,1109.00,1109.00,1109.00,1109.00,0,113
04/07/2005,04:17,1109.00,1109.00,1109.00,1109.00,0,22
04/07/2005,04:18,1109.00,1109.00,1109.00,1109.00,0,97
04/07/2005,04:19,1109.00,1109.00,1109.00,1109.00,0,65
04/07/2005,04:20,1109.00,1109.00,1109.00,1109.00,0,3
04/07/2005,04:21,1109.00,1109.00,1109.00,1109.00,0,18
04/07/2005,04:22,1109.00,1109.00,1109.00,1109.00,0,2
04/07/2005,04:23,1109.00,1109.00,1108.75,1109.00,9,74
04/07/2005,04:24,1109.00,1109.25,1109.00,1109.25,70,0
04/07/2005,04:25,1109.25,1109.25,1109.25,1109.25,6,0
04/07/2005,04:26,1109.25,1109.25,1109.25,1109.25,24,0
04/07/2005,04:27,1109.00,1109.00,1109.00,1109.00,0,1
04/07/2005,04:30,1109.00,1109.00,1108.75,1108.75,0,137
04/07/2005,04:31,1109.00,1109.00,1108.75,1109.00,19,1
04/07/2005,04:32,1109.00,1109.00,1109.00,1109.00,23,0
04/07/2005,04:33,1109.00,1109.00,1109.00,1109.00,28,0
04/07/2005,04:34,1109.00,1109.00,1109.00,1109.00,17,0
04/07/2005,04:35,1109.00,1109.00,1109.00,1109.00,16,0
04/07/2005,04:36,1109.00,1109.00,1109.00,1109.00,46,0
04/07/2005,04:37,1109.00,1109.00,1108.75,1109.00,7,1
04/07/2005,04:38,1109.00,1109.00,1109.00,1109.00,4,0
04/07/2005,04:41,1108.75,1108.75,1108.75,1108.75,0,3
04/07/2005,04:45,1108.75,1108.75,1108.75,1108.75,0,1
04/07/2005,04:46,1109.00,1109.00,1109.00,1109.00,8,0
04/07/2005,04:49,1109.00,1109.00,1108.50,1108.75,11,120
04/07/2005,04:50,1108.75,1108.75,1108.75,1108.75,10,0
04/07/2005,04:51,1108.75,1108.75,1108.75,1108.75,3,0
04/07/2005,04:53,1109.00,1109.00,1109.00,1109.00,86,0
04/07/2005,04:54,1109.00,1109.00,1109.00,1109.00,20,0
04/07/2005,04:55,1109.00,1109.00,1108.75,1109.00,19,1
04/07/2005,04:56,1109.00,1109.00,1109.00,1109.00,7,0
04/07/2005,04:57,1109.00,1109.00,1109.00,1109.00,22,0
04/07/2005,04:58,1109.00,1109.00,1109.00,1109.00,1,0
04/07/2005,04:59,1108.75,1109.00,1108.75,1109.00,45,1
04/07/2005,05:01,1109.00,1109.00,1109.00,1109.00,20,0
04/07/2005,05:03,1108.75,1108.75,1108.75,1108.75,0,16
04/07/2005,05:04,1108.75,1108.75,1108.75,1108.75,0,10
04/07/2005,05:05,1108.75,1108.75,1108.50,1108.50,0,39
04/07/2005,05:07,1108.75,1108.75,1108.75,1108.75,46,0
04/07/2005,05:08,1108.75,1108.75,1108.75,1108.75,7,0
04/07/2005,05:10,1108.75,1108.75,1108.75,1108.75,27,0
04/07/2005,05:11,1108.75,1108.75,1108.75,1108.75,19,0
04/07/2005,05:12,1108.75,1108.75,1108.75,1108.75,43,0
04/07/2005,05:13,1108.50,1108.75,1108.50,1108.75,1,157
04/07/2005,05:14,1108.50,1108.50,1108.25,1108.25,0,64
04/07/2005,05:15,1108.50,1108.50,1108.50,1108.50,31,0
04/07/2005,05:16,1108.50,1108.50,1108.50,1108.50,88,0
04/07/2005,05:17,1108.75,1108.75,1108.50,1108.50,1,11
04/07/2005,05:18,1108.75,1108.75,1108.75,1108.75,22,0
04/07/2005,05:19,1108.50,1108.50,1108.50,1108.50,0,4
04/07/2005,05:21,1108.50,1108.50,1108.50,1108.50,0,3
04/07/2005,05:22,1108.50,1108.75,1108.50,1108.75,40,1
04/07/2005,05:23,1108.75,1108.75,1108.75,1108.75,21,0
04/07/2005,05:24,1108.75,1108.75,1108.75,1108.75,9,0
04/07/2005,05:25,1108.75,1108.75,1108.75,1108.75,2,0
04/07/2005,05:28,1108.75,1108.75,1108.75,1108.75,2,0
04/07/2005,05:29,1109.00,1109.00,1109.00,1109.00,65,0
04/07/2005,05:30,1109.00,1109.00,1108.75,1108.75,1,1
04/07/2005,05:31,1108.75,1108.75,1108.75,1108.75,0,42
04/07/2005,05:32,1108.50,1108.75,1108.50,1108.75,7,2
04/07/2005,05:33,1108.75,1108.75,1108.75,1108.75,1,0
04/07/2005,05:34,1108.75,1108.75,1108.75,1108.75,30,0
04/07/2005,05:36,1108.75,1108.75,1108.75,1108.75,4,0
04/07/2005,05:37,1108.75,1108.75,1108.50,1108.50,1,3
04/07/2005,05:38,1108.75,1108.75,1108.75,1108.75,10,0
04/07/2005,05:39,1108.75,1108.75,1108.75,1108.75,49,0
04/07/2005,05:40,1108.75,1108.75,1108.75,1108.75,19,0
04/07/2005,05:41,1109.00,1109.00,1109.00,1109.00,1,0
04/07/2005,05:42,1108.75,1108.75,1108.75,1108.75,0,25
04/07/2005,05:43,1108.75,1109.00,1108.75,1109.00,1,54
04/07/2005,05:44,1109.00,1109.00,1109.00,1109.00,2,0
04/07/2005,05:48,1108.75,1108.75,1108.75,1108.75,0,20
04/07/2005,05:49,1108.75,1108.75,1108.75,1108.75,0,10
04/07/2005,05:51,1109.00,1109.00,1109.00,1109.00,5,0
04/07/2005,05:52,1109.00,1109.00,1109.00,1109.00,4,0
04/07/2005,05:54,1108.75,1108.75,1108.75,1108.75,0,69
04/07/2005,05:56,1108.75,1108.75,1108.75,1108.75,0,8
04/07/2005,05:57,1108.75,1108.75,1108.75,1108.75,0,10
04/07/2005,05:58,1109.00,1109.00,1109.00,1109.00,1,0
04/07/2005,06:01,1108.75,1108.75,1108.75,1108.75,0,10
04/07/2005,06:02,1109.00,1109.00,1109.00,1109.00,4,0
04/07/2005,06:03,1108.75,1108.75,1108.75,1108.75,0,1
04/07/2005,06:04,1108.75,1108.75,1108.75,1108.75,0,3
04/07/2005,06:05,1108.75,1108.75,1108.75,1108.75,0,1
04/07/2005,06:06,1108.75,1108.75,1108.75,1108.75,0,5
04/07/2005,06:07,1108.75,1108.75,1108.75,1108.75,0,73
04/07/2005,06:08,1108.75,1108.75,1108.50,1108.50,0,13
04/07/2005,06:09,1108.50,1108.50,1108.50,1108.50,0,166
04/07/2005,06:10,1108.50,1108.50,1108.25,1108.50,4,43
04/07/2005,06:11,1108.50,1108.50,1108.50,1108.50,17,0
04/07/2005,06:12,1108.50,1108.50,1108.00,1108.25,12,158
04/07/2005,06:13,1108.25,1108.25,1108.25,1108.25,26,0
04/07/2005,06:15,1108.25,1108.50,1108.25,1108.50,3,0
04/07/2005,06:16,1108.50,1108.50,1108.25,1108.50,4,10
04/07/2005,06:17,1108.50,1108.75,1108.50,1108.75,82,0
04/07/2005,06:18,1108.50,1108.75,1108.50,1108.75,9,6
04/07/2005,06:19,1108.50,1108.50,1108.50,1108.50,0,74
04/07/2005,06:20,1108.25,1108.25,1108.25,1108.25,0,30
04/07/2005,06:21,1108.50,1108.75,1108.50,1108.75,110,3
04/07/2005,06:22,1108.50,1108.75,1108.50,1108.75,2,1
04/07/2005,06:23,1108.75,1108.75,1108.75,1108.75,1,0
04/07/2005,06:24,1108.50,1108.75,1108.50,1108.75,1,2
04/07/2005,06:25,1108.50,1108.75,1108.50,1108.75,4,1
04/07/2005,06:26,1108.75,1108.75,1108.75,1108.75,10,0
04/07/2005,06:27,1108.50,1108.75,1108.25,1108.25,1,461
04/07/2005,06:28,1108.25,1108.75,1108.25,1108.25,80,258
04/07/2005,06:29,1108.25,1108.25,1107.75,1107.75,16,372
04/07/2005,06:30,1107.75,1108.00,1107.50,1107.75,149,653
04/07/2005,06:31,1107.75,1107.75,1107.75,1107.75,372,0
04/07/2005,06:32,1107.75,1107.75,1107.50,1107.50,5,7
04/07/2005,06:33,1107.50,1107.75,1107.50,1107.75,138,14
04/07/2005,06:34,1107.75,1107.75,1107.50,1107.50,1,34
04/07/2005,06:36,1107.50,1107.50,1107.25,1107.50,142,158
04/07/2005,06:37,1107.75,1108.00,1107.75,1107.75,113,3
04/07/2005,06:38,1107.75,1108.00,1107.75,1107.75,52,3
04/07/2005,06:39,1107.75,1107.75,1107.50,1107.50,0,444
04/07/2005,06:40,1107.50,1107.50,1107.50,1107.50,0,88
04/07/2005,06:41,1107.50,1107.50,1107.25,1107.50,3,176
04/07/2005,06:43,1107.50,1107.50,1107.50,1107.50,100,0
04/07/2005,06:44,1107.50,1107.50,1107.25,1107.25,2,20
04/07/2005,06:45,1107.50,1107.50,1107.50,1107.50,7,0
04/07/2005,06:46,1107.50,1107.50,1107.25,1107.25,5,32
04/07/2005,06:47,1107.25,1107.50,1107.25,1107.25,2,45
04/07/2005,06:48,1107.25,1107.50,1107.25,1107.50,67,16
04/07/2005,06:49,1107.50,1107.75,1107.50,1107.50,3,1
04/07/2005,06:51,1107.75,1108.00,1107.75,1107.75,101,16
04/07/2005,06:52,1107.75,1107.75,1107.75,1107.75,0,65
04/07/2005,06:53,1107.75,1107.75,1107.75,1107.75,0,3
04/07/2005,06:54,1107.50,1107.50,1107.50,1107.50,0,50
04/07/2005,06:55,1107.50,1107.50,1107.50,1107.50,0,8
04/07/2005,06:56,1107.50,1107.75,1107.50,1107.75,5,5
04/07/2005,06:57,1107.75,1107.75,1107.75,1107.75,5,0
04/07/2005,06:58,1107.75,1107.75,1107.00,1107.50,34,428
04/07/2005,06:59,1107.25,1107.25,1107.00,1107.00,52,40
04/07/2005,07:00,1107.00,1107.25,1107.00,1107.25,3,36
04/07/2005,07:01,1107.00,1107.00,1107.00,1107.00,0,29
04/07/2005,07:02,1107.00,1107.00,1106.50,1107.00,97,274
04/07/2005,07:03,1107.00,1107.00,1106.75,1107.00,196,1
04/07/2005,07:04,1107.00,1107.25,1106.75,1106.75,10,160
04/07/2005,07:05,1107.00,1107.00,1106.75,1107.00,26,1
04/07/2005,07:06,1106.75,1107.00,1106.75,1107.00,2,28
04/07/2005,07:07,1107.00,1107.00,1106.75,1106.75,4,10
04/07/2005,07:08,1106.75,1106.75,1106.75,1106.75,0,355
04/07/2005,07:09,1106.75,1107.00,1106.50,1107.00,351,121
04/07/2005,07:10,1107.00,1107.00,1106.75,1107.00,50,3
04/07/2005,07:11,1107.00,1107.00,1106.75,1106.75,66,2
04/07/2005,07:12,1106.75,1107.00,1106.75,1107.00,2,1
04/07/2005,07:13,1106.75,1107.00,1106.75,1107.00,18,30
04/07/2005,07:14,1107.00,1107.00,1106.75,1106.75,253,238
04/07/2005,07:15,1106.75,1106.75,1106.75,1106.75,0,9
04/07/2005,07:16,1106.75,1106.75,1106.75,1106.75,0,56
04/07/2005,07:17,1106.75,1107.00,1106.75,1107.00,53,10
04/07/2005,07:18,1106.75,1106.75,1106.75,1106.75,0,2
04/07/2005,07:19,1106.75,1107.00,1106.75,1106.75,2,37
04/07/2005,07:20,1107.00,1107.00,1106.75,1106.75,1,3
04/07/2005,07:21,1106.75,1106.75,1106.75,1106.75,0,25
04/07/2005,07:22,1106.75,1107.00,1106.75,1107.00,10,25
04/07/2005,07:23,1106.75,1106.75,1106.25,1106.25,21,1042
04/07/2005,07:24,1106.50,1106.75,1106.25,1106.50,318,388
04/07/2005,07:25,1106.50,1106.50,1106.25,1106.25,2,565
04/07/2005,07:26,1106.25,1106.25,1106.25,1106.25,0,24
04/07/2005,07:27,1106.25,1106.50,1106.25,1106.50,11,10
04/07/2005,07:28,1106.25,1106.75,1106.25,1106.50,173,32
04/07/2005,07:29,1106.50,1106.50,1106.50,1106.50,0,236
04/07/2005,07:30,1106.50,1106.50,1106.25,1106.25,0,57
04/07/2005,07:31,1106.50,1106.75,1106.25,1106.25,158,261
04/07/2005,07:32,1106.50,1106.75,1106.50,1106.75,54,2
04/07/2005,07:33,1106.75,1106.75,1106.50,1106.75,289,2
04/07/2005,07:34,1106.75,1106.75,1106.75,1106.75,228,0
04/07/2005,07:35,1106.50,1107.00,1106.50,1107.00,168,3
04/07/2005,07:36,1107.00,1107.25,1107.00,1107.00,281,4
04/07/2005,07:37,1107.25,1107.25,1107.00,1107.00,93,2
04/07/2005,07:38,1107.25,1107.25,1107.00,1107.00,3,226
04/07/2005,07:39,1107.00,1107.00,1107.00,1107.00,0,136
04/07/2005,07:40,1107.25,1107.25,1107.00,1107.00,6,36
04/07/2005,07:41,1107.00,1107.25,1107.00,1107.25,2,5
04/07/2005,07:42,1107.00,1107.00,1107.00,1107.00,0,81
04/07/2005,07:43,1107.00,1107.00,1106.75,1107.00,11,13
04/07/2005,07:44,1107.00,1107.00,1106.75,1106.75,37,51
04/07/2005,07:45,1107.00,1107.25,1106.75,1107.00,153,24
04/07/2005,07:46,1107.00,1107.00,1107.00,1107.00,0,13
04/07/2005,07:47,1107.25,1107.25,1107.00,1107.25,5,376
04/07/2005,07:48,1107.00,1107.00,1106.75,1107.00,68,18
04/07/2005,07:49,1107.25,1107.25,1107.00,1107.00,7,2
04/07/2005,07:50,1107.25,1107.25,1107.00,1107.00,4,5
04/07/2005,07:51,1107.00,1107.00,1107.00,1107.00,0,2
04/07/2005,07:52,1107.00,1107.00,1106.75,1106.75,0,258
04/07/2005,07:53,1106.75,1106.75,1106.75,1106.75,0,306
04/07/2005,07:54,1106.75,1106.75,1106.50,1106.75,11,46
04/07/2005,07:55,1106.75,1106.75,1106.75,1106.75,22,0
04/07/2005,07:56,1106.75,1107.00,1106.75,1107.00,195,1
04/07/2005,07:57,1107.00,1107.25,1107.00,1107.00,38,3
04/07/2005,07:58,1107.00,1107.00,1107.00,1107.00,0,75
04/07/2005,07:59,1106.75,1106.75,1106.75,1106.75,0,2
04/07/2005,08:00,1107.00,1107.00,1107.00,1107.00,55,0
04/07/2005,08:01,1107.00,1107.25,1107.00,1107.00,44,5
04/07/2005,08:02,1107.00,1107.00,1106.75,1107.00,7,25
04/07/2005,08:03,1107.00,1107.00,1107.00,1107.00,82,0
04/07/2005,08:04,1107.00,1107.00,1107.00,1107.00,14,0
04/07/2005,08:05,1107.00,1107.50,1107.00,1107.50,626,3
04/07/2005,08:06,1107.25,1107.50,1107.25,1107.50,536,33
04/07/2005,08:07,1107.25,1107.50,1107.25,1107.25,10,4
04/07/2005,08:08,1107.50,1107.50,1107.00,1107.25,163,211
04/07/2005,08:09,1107.25,1107.25,1105.25,1105.50,269,4054
04/07/2005,08:10,1105.50,1106.00,1104.75,1105.75,2124,1453
04/07/2005,08:11,1105.75,1106.00,1105.50,1105.75,401,772
04/07/2005,08:12,1105.75,1106.75,1105.75,1106.50,946,979
04/07/2005,08:13,1106.50,1106.75,1106.25,1106.25,345,85
04/07/2005,08:14,1106.25,1106.50,1106.25,1106.25,25,305
04/07/2005,08:15,1106.25,1106.25,1105.75,1105.75,16,500
04/07/2005,08:16,1105.75,1106.00,1105.75,1106.00,437,2
04/07/2005,08:17,1106.00,1106.25,1106.00,1106.25,14,34
04/07/2005,08:18,1106.25,1106.25,1105.75,1106.25,203,231
04/07/2005,08:19,1106.00,1106.25,1106.00,1106.00,10,52
04/07/2005,08:20,1106.00,1106.00,1105.75,1105.75,0,112
04/07/2005,08:21,1105.75,1106.00,1105.75,1105.75,15,20
04/07/2005,08:22,1106.00,1106.25,1105.75,1106.00,290,3
04/07/2005,08:23,1106.00,1106.25,1106.00,1106.00,18,128
04/07/2005,08:24,1106.00,1106.00,1105.75,1106.00,33,33
04/07/2005,08:25,1106.00,1106.00,1105.75,1106.00,4,1
04/07/2005,08:26,1106.00,1106.00,1105.75,1106.00,52,163
04/07/2005,08:27,1106.00,1106.25,1106.00,1106.25,134,1
04/07/2005,08:28,1106.00,1106.25,1106.00,1106.25,275,1
04/07/2005,08:29,1106.00,1106.25,1106.00,1106.25,26,91
04/07/2005,08:30,1106.25,1106.25,1105.75,1106.00,359,483
04/07/2005,08:31,1106.00,1107.00,1105.75,1106.75,1963,1660
04/07/2005,08:32,1106.75,1106.75,1106.00,1106.25,605,1040
04/07/2005,08:33,1106.25,1106.50,1105.75,1106.00,155,1978
04/07/2005,08:34,1106.00,1106.25,1105.75,1106.25,2228,469
04/07/2005,08:35,1106.25,1106.75,1106.25,1106.75,1966,295
04/07/2005,08:36,1106.75,1107.25,1106.50,1107.00,1599,1501
04/07/2005,08:37,1106.75,1107.25,1106.50,1106.75,1172,1178
04/07/2005,08:38,1106.75,1107.25,1106.50,1107.25,831,370
04/07/2005,08:39,1107.00,1107.50,1106.75,1107.25,1842,1011
04/07/2005,08:40,1107.25,1107.50,1106.50,1107.00,2032,1827
04/07/2005,08:41,1106.75,1107.25,1106.50,1107.00,1864,826
04/07/2005,08:42,1107.00,1107.25,1106.50,1106.75,992,1998
04/07/2005,08:43,1106.75,1107.00,1106.00,1106.00,511,2028
04/07/2005,08:44,1106.25,1106.25,1105.50,1106.00,1389,3322
04/07/2005,08:45,1105.75,1106.00,1105.25,1105.75,2498,1968
04/07/2005,08:46,1105.50,1106.00,1105.00,1105.25,360,2688
04/07/2005,08:47,1105.00,1105.50,1104.75,1105.50,2842,1484
04/07/2005,08:48,1105.25,1106.00,1105.25,1105.75,1916,1358
04/07/2005,08:49,1105.75,1106.00,1105.50,1105.50,489,450
04/07/2005,08:50,1105.50,1105.75,1105.25,1105.50,695,1326
04/07/2005,08:51,1105.75,1106.50,1105.75,1106.50,2261,421
04/07/2005,08:52,1106.25,1106.75,1106.25,1106.25,775,521
04/07/2005,08:53,1106.25,1106.50,1106.00,1106.25,81,779
04/07/2005,08:54,1106.25,1106.50,1106.25,1106.25,887,796
04/07/2005,08:55,1106.00,1106.75,1106.00,1106.75,1155,982
04/07/2005,08:56,1106.75,1107.50,1106.75,1106.75,2652,2921
04/07/2005,08:57,1106.50,1107.00,1106.50,1107.00,1070,385
04/07/2005,08:58,1106.75,1107.00,1106.50,1106.75,263,582
04/07/2005,08:59,1106.75,1106.75,1106.00,1106.00,52,841
04/07/2005,09:00,1106.00,1106.50,1106.00,1106.25,755,438
04/07/2005,09:01,1106.25,1106.75,1106.00,1106.25,773,564
04/07/2005,09:02,1106.50,1107.00,1106.00,1106.25,951,925
04/07/2005,09:03,1106.00,1106.25,1105.50,1105.75,410,1663
04/07/2005,09:04,1105.75,1106.25,1105.50,1106.00,1190,535
04/07/2005,09:05,1106.00,1107.25,1106.00,1107.00,3904,1358
04/07/2005,09:06,1106.75,1107.00,1106.25,1106.25,462,1088
04/07/2005,09:07,1106.50,1106.75,1105.75,1106.75,2096,1203
04/07/2005,09:08,1106.75,1106.75,1106.00,1106.50,464,1481
04/07/2005,09:09,1106.50,1107.25,1106.00,1106.00,1911,2842
04/07/2005,09:10,1106.00,1106.50,1105.75,1106.00,881,1058
04/07/2005,09:11,1106.00,1106.75,1106.00,1106.25,878,423
04/07/2005,09:12,1106.25,1106.50,1106.00,1106.25,567,491
04/07/2005,09:13,1106.25,1106.50,1106.00,1106.25,275,278
04/07/2005,09:14,1106.25,1106.75,1106.25,1106.75,799,851
04/07/2005,09:15,1106.50,1107.50,1106.50,1107.25,3296,2053
04/07/2005,09:16,1107.25,1107.75,1107.25,1107.50,1337,1043
04/07/2005,09:17,1107.25,1107.75,1107.00,1107.25,1212,1611
04/07/2005,09:18,1107.25,1107.25,1107.00,1107.00,335,113
04/07/2005,09:19,1107.00,1107.50,1106.75,1107.00,1181,3467
04/07/2005,09:20,1107.00,1107.00,1106.50,1106.50,202,558
04/07/2005,09:21,1106.75,1106.75,1106.00,1106.00,146,2107
04/07/2005,09:22,1106.00,1106.75,1105.75,1106.50,1835,985
04/07/2005,09:23,1106.50,1106.50,1105.75,1106.25,950,2087
04/07/2005,09:24,1106.00,1106.75,1106.00,1106.50,1391,144
04/07/2005,09:25,1106.50,1106.50,1106.25,1106.50,314,397
04/07/2005,09:26,1106.50,1106.75,1106.25,1106.25,322,477
04/07/2005,09:27,1106.50,1107.00,1106.25,1106.75,734,598
04/07/2005,09:28,1106.75,1107.00,1106.50,1106.50,97,568
04/07/2005,09:29,1106.50,1106.50,1106.25,1106.25,56,186
04/07/2005,09:30,1106.50,1106.75,1106.50,1106.75,580,74
04/07/2005,09:31,1106.75,1107.75,1106.75,1107.50,5726,1717
04/07/2005,09:32,1107.50,1107.75,1107.00,1107.75,1760,564
04/07/2005,09:33,1107.75,1108.00,1107.50,1108.00,2206,1221
04/07/2005,09:34,1107.75,1108.75,1107.75,1108.25,5154,2833
04/07/2005,09:35,1108.25,1108.50,1108.00,1108.00,1126,1711
04/07/2005,09:36,1108.00,1108.25,1107.75,1108.00,785,748
04/07/2005,09:37,1108.00,1108.00,1107.50,1107.75,320,1975
04/07/2005,09:38,1107.50,1108.00,1107.50,1107.75,668,1876
04/07/2005,09:39,1108.00,1108.00,1107.50,1107.75,172,259
04/07/2005,09:40,1108.00,1108.25,1107.50,1108.00,901,699
04/07/2005,09:41,1107.75,1108.75,1107.75,1108.25,3028,1304
04/07/2005,09:42,1108.00,1108.50,1108.00,1108.25,525,831
04/07/2005,09:43,1108.25,1108.75,1108.00,1108.50,1529,424
04/07/2005,09:44,1108.50,1109.00,1108.25,1108.75,1659,594
04/07/2005,09:45,1108.75,1108.75,1108.25,1108.25,776,860
04/07/2005,09:46,1108.50,1109.25,1108.25,1109.00,3528,1159
04/07/2005,09:47,1108.75,1109.25,1108.75,1108.75,871,1390
04/07/2005,09:48,1108.75,1109.25,1108.75,1109.00,1968,475
04/07/2005,09:49,1108.75,1109.25,1108.75,1109.25,1802,896
04/07/2005,09:50,1109.00,1109.25,1108.75,1108.75,804,715
04/07/2005,09:51,1108.75,1109.00,1108.50,1108.75,846,1538
04/07/2005,09:52,1108.75,1109.75,1108.50,1109.50,4492,624
04/07/2005,09:53,1109.50,1109.75,1109.25,1109.50,1646,649
04/07/2005,09:54,1109.50,1109.75,1109.25,1109.50,1000,1201
04/07/2005,09:55,1109.25,1109.50,1108.75,1109.00,1257,2106
04/07/2005,09:56,1109.00,1109.00,1108.75,1109.00,206,667
04/07/2005,09:57,1108.75,1109.25,1108.75,1109.00,683,591
04/07/2005,09:58,1109.00,1109.25,1109.00,1109.00,77,366
04/07/2005,09:59,1109.00,1109.25,1108.75,1108.75,49,1029
04/07/2005,10:00,1108.75,1109.00,1108.50,1109.00,432,180
04/07/2005,10:01,1109.00,1109.00,1108.25,1108.50,762,1446
04/07/2005,10:02,1108.50,1109.25,1108.25,1109.00,1883,570
04/07/2005,10:03,1109.00,1109.25,1108.75,1109.00,775,485
04/07/2005,10:04,1109.00,1109.25,1108.75,1109.25,297,214
04/07/2005,10:05,1109.25,1110.25,1109.00,1109.75,5264,1987
04/07/2005,10:06,1109.75,1110.25,1109.75,1109.75,2320,2148
04/07/2005,10:07,1110.00,1110.25,1109.50,1110.25,2228,1987
04/07/2005,10:08,1110.00,1110.25,1109.75,1110.00,661,429
04/07/2005,10:09,1110.00,1110.25,1109.75,1109.75,754,1197
04/07/2005,10:10,1109.75,1110.50,1109.75,1110.50,2669,546
04/07/2005,10:11,1110.50,1110.75,1110.25,1110.50,2860,2524
04/07/2005,10:12,1110.50,1110.50,1110.00,1110.00,25,2150
04/07/2005,10:13,1110.00,1110.50,1110.00,1110.25,1111,832
04/07/2005,10:14,1110.25,1110.25,1109.75,1110.00,3,779
04/07/2005,10:15,1109.75,1110.00,1109.50,1109.50,426,1025
04/07/2005,10:16,1109.50,1110.00,1109.50,1109.75,240,118
04/07/2005,10:17,1109.75,1110.00,1109.75,1110.00,290,578
04/07/2005,10:18,1110.00,1110.00,1109.75,1109.75,425,395
04/07/2005,10:19,1109.75,1110.25,1109.75,1109.75,1234,135
04/07/2005,10:20,1109.75,1110.00,1109.75,1109.75,20,111
04/07/2005,10:21,1110.00,1110.00,1109.75,1109.75,1108,47
04/07/2005,10:22,1110.00,1110.25,1109.75,1109.75,513,549
04/07/2005,10:23,1110.00,1110.25,1109.75,1110.00,1111,92
04/07/2005,10:24,1110.00,1110.25,1110.00,1110.25,269,13
04/07/2005,10:25,1110.00,1110.25,1110.00,1110.00,750,22
04/07/2005,10:26,1110.25,1110.25,1110.00,1110.00,40,913
04/07/2005,10:27,1110.00,1110.25,1109.75,1110.00,364,520
04/07/2005,10:28,1110.00,1110.00,1109.50,1109.50,799,925
04/07/2005,10:29,1109.50,1109.75,1109.25,1109.50,336,1321
04/07/2005,10:30,1109.25,1109.75,1109.25,1109.50,1002,344
04/07/2005,10:31,1109.50,1109.75,1109.50,1109.50,49,514
04/07/2005,10:32,1109.50,1109.75,1109.25,1109.50,258,747
04/07/2005,10:33,1109.75,1109.75,1109.50,1109.50,36,555
04/07/2005,10:34,1109.50,1109.75,1109.50,1109.50,188,102
04/07/2005,10:35,1109.50,1109.75,1109.50,1109.75,22,150
04/07/2005,10:36,1109.50,1109.75,1109.25,1109.50,173,1628
04/07/2005,10:37,1109.25,1109.50,1109.00,1109.25,327,579
04/07/2005,10:38,1109.25,1109.50,1109.00,1109.25,227,643
04/07/2005,10:39,1109.25,1110.00,1109.25,1109.75,830,29
04/07/2005,10:40,1109.75,1110.00,1109.75,1109.75,118,43
04/07/2005,10:41,1110.00,1110.00,1109.75,1109.75,146,238
04/07/2005,10:42,1109.50,1109.75,1109.25,1109.75,98,743
04/07/2005,10:43,1109.50,1109.75,1109.25,1109.50,629,400
04/07/2005,10:44,1109.75,1110.00,1109.50,1110.00,318,152
04/07/2005,10:45,1109.75,1110.00,1109.75,1109.75,14,268
04/07/2005,10:46,1109.75,1109.75,1109.25,1109.50,383,528
04/07/2005,10:47,1109.50,1109.50,1109.00,1109.50,545,569
04/07/2005,10:48,1109.25,1109.50,1108.50,1109.00,439,2873
04/07/2005,10:49,1108.75,1109.00,1108.75,1109.00,262,274
04/07/2005,10:50,1108.75,1109.00,1108.75,1108.75,149,55
04/07/2005,10:51,1108.75,1109.50,1108.75,1109.25,1262,1117
04/07/2005,10:52,1109.25,1109.25,1109.00,1109.25,252,185
04/07/2005,10:53,1109.25,1109.25,1109.00,1109.25,47,28
04/07/2005,10:54,1109.25,1109.25,1108.75,1109.00,334,736
04/07/2005,10:55,1109.25,1109.25,1109.00,1109.25,756,1
04/07/2005,10:56,1109.25,1109.25,1108.75,1109.00,51,247
04/07/2005,10:57,1109.00,1109.00,1108.75,1109.00,637,55
04/07/2005,10:58,1109.00,1109.00,1108.75,1108.75,476,58
04/07/2005,10:59,1109.00,1109.50,1108.75,1109.50,2361,43
04/07/2005,11:00,1109.50,1109.75,1109.50,1109.75,989,505
04/07/2005,11:01,1109.75,1109.75,1109.50,1109.75,797,7
04/07/2005,11:02,1109.75,1109.75,1109.50,1109.75,24,20
04/07/2005,11:03,1109.75,1109.75,1109.50,1109.75,55,11
04/07/2005,11:04,1109.50,1109.75,1109.50,1109.75,368,24
04/07/2005,11:05,1109.75,1110.00,1109.50,1109.75,683,277
04/07/2005,11:06,1109.75,1110.00,1109.50,1109.75,439,519
04/07/2005,11:07,1109.75,1109.75,1109.50,1109.75,106,2
04/07/2005,11:08,1109.75,1110.00,1109.50,1109.75,159,52
04/07/2005,11:09,1109.75,1109.75,1109.50,1109.75,276,20
04/07/2005,11:10,1109.75,1110.75,1109.75,1110.75,4402,1024
04/07/2005,11:11,1110.75,1110.75,1110.25,1110.25,980,624
04/07/2005,11:12,1110.25,1110.75,1110.25,1110.75,426,100
04/07/2005,11:13,1110.50,1110.75,1110.50,1110.50,245,88
04/07/2005,11:14,1110.50,1110.75,1110.00,1110.25,450,1430
04/07/2005,11:15,1110.25,1110.50,1110.25,1110.25,25,34
04/07/2005,11:16,1110.25,1110.25,1109.75,1109.75,1037,1269
04/07/2005,11:17,1109.75,1110.25,1109.75,1110.00,341,10
04/07/2005,11:18,1110.25,1110.25,1110.00,1110.00,9,69
04/07/2005,11:19,1110.00,1110.00,1109.75,1110.00,35,391
04/07/2005,11:20,1109.75,1109.75,1109.50,1109.50,434,377
04/07/2005,11:21,1109.50,1109.75,1109.25,1109.50,469,648
04/07/2005,11:22,1109.50,1109.75,1109.00,1109.25,219,1890
04/07/2005,11:23,1109.25,1109.25,1109.00,1109.00,422,27
04/07/2005,11:24,1109.00,1109.50,1109.00,1109.25,371,212
04/07/2005,11:25,1109.25,1109.50,1109.25,1109.50,532,22
04/07/2005,11:26,1109.50,1109.75,1109.25,1109.75,354,304
04/07/2005,11:27,1109.50,1110.00,1109.50,1109.75,353,233
04/07/2005,11:28,1109.75,1109.75,1109.50,1109.50,49,22
04/07/2005,11:29,1109.75,1109.75,1109.50,1109.75,481,2
04/07/2005,11:30,1109.75,1110.50,1109.75,1110.25,954,105
04/07/2005,11:31,1110.50,1111.00,1110.25,1110.75,3194,807
04/07/2005,11:32,1110.50,1110.75,1110.25,1110.75,1044,1004
04/07/2005,11:33,1110.75,1111.00,1110.50,1111.00,2548,512
04/07/2005,11:34,1110.75,1111.25,1110.75,1111.00,924,1633
04/07/2005,11:35,1110.75,1111.00,1110.25,1110.25,168,2556
04/07/2005,11:36,1110.25,1110.50,1110.00,1110.25,946,1440
04/07/2005,11:37,1110.50,1111.50,1110.25,1111.25,5171,2064
04/07/2005,11:38,1111.25,1111.50,1110.75,1111.25,2025,1082
04/07/2005,11:39,1111.00,1111.75,1111.00,1111.50,6140,1181
04/07/2005,11:40,1111.75,1113.00,1111.50,1113.00,8669,1802
04/07/2005,11:41,1112.75,1113.25,1112.50,1112.75,6186,4430
04/07/2005,11:42,1112.50,1113.00,1112.50,1112.50,2490,1823
04/07/2005,11:43,1112.75,1112.75,1112.50,1112.75,522,2222
04/07/2005,11:44,1112.75,1113.00,1112.50,1112.75,1969,1746
04/07/2005,11:45,1112.75,1112.75,1112.50,1112.50,72,803
04/07/2005,11:46,1112.50,1113.00,1112.50,1113.00,1848,878
04/07/2005,11:47,1112.75,1113.25,1112.50,1112.75,2219,2998
04/07/2005,11:48,1112.50,1112.75,1112.25,1112.25,673,702
04/07/2005,11:49,1112.25,1112.50,1112.00,1112.25,990,2173
04/07/2005,11:50,1112.25,1112.50,1112.00,1112.25,832,267
04/07/2005,11:51,1112.00,1112.50,1112.00,1112.00,1045,851
04/07/2005,11:52,1112.00,1112.25,1112.00,1112.00,334,997
04/07/2005,11:53,1112.00,1112.25,1111.75,1112.00,42,1121
04/07/2005,11:54,1112.00,1112.25,1111.75,1112.25,501,2034
04/07/2005,11:55,1112.00,1112.50,1112.00,1112.50,1037,1184
04/07/2005,11:56,1112.50,1112.50,1112.00,1112.25,357,585
04/07/2005,11:57,1112.25,1112.50,1111.75,1112.00,607,1632
04/07/2005,11:58,1112.00,1112.00,1111.75,1111.75,509,46
04/07/2005,11:59,1112.00,1112.25,1111.75,1112.25,197,155
04/07/2005,12:00,1112.25,1112.25,1111.50,1111.50,40,1997
04/07/2005,12:01,1111.50,1111.75,1110.75,1111.00,1393,3643
04/07/2005,12:02,1111.00,1111.25,1110.75,1111.00,735,1057
04/07/2005,12:03,1111.00,1111.25,1111.00,1111.00,77,474
04/07/2005,12:04,1111.00,1111.25,1111.00,1111.25,221,636
04/07/2005,12:05,1111.25,1111.25,1110.75,1111.25,521,920
04/07/2005,12:06,1111.00,1111.25,1109.50,1109.75,2214,8074
04/07/2005,12:07,1109.75,1110.25,1109.75,1110.00,994,472
04/07/2005,12:08,1110.00,1110.25,1109.75,1110.00,356,227
04/07/2005,12:09,1110.25,1110.50,1109.50,1109.50,699,1497
04/07/2005,12:10,1109.75,1110.00,1109.25,1110.00,1005,1813
04/07/2005,12:11,1110.00,1110.00,1109.50,1109.75,1115,464
04/07/2005,12:12,1109.75,1110.25,1109.75,1109.75,543,694
04/07/2005,12:13,1109.75,1110.50,1109.75,1110.25,1204,198
04/07/2005,12:14,1110.50,1110.50,1109.50,1109.75,51,806
04/07/2005,12:15,1109.50,1110.00,1109.25,1109.75,875,2017
04/07/2005,12:16,1109.50,1110.00,1109.50,1110.00,1284,565
04/07/2005,12:17,1109.75,1110.25,1109.75,1110.00,707,527
04/07/2005,12:18,1110.25,1110.50,1110.00,1110.50,2060,100
04/07/2005,12:19,1110.50,1110.50,1110.25,1110.25,483,983
04/07/2005,12:20,1110.25,1110.50,1110.25,1110.50,670,144
04/07/2005,12:21,1110.25,1110.75,1110.25,1110.50,2532,473
04/07/2005,12:22,1110.75,1110.75,1109.50,1109.75,580,2409
04/07/2005,12:23,1109.75,1110.50,1109.75,1110.50,1988,204
04/07/2005,12:24,1110.50,1111.00,1110.25,1110.75,2109,1194
04/07/2005,12:25,1110.75,1111.00,1110.50,1110.50,1062,1615
04/07/2005,12:26,1110.75,1110.75,1110.25,1110.50,1192,976
04/07/2005,12:27,1110.50,1110.75,1109.75,1110.00,358,1848
04/07/2005,12:28,1110.00,1110.00,1109.50,1110.00,544,497
04/07/2005,12:29,1110.00,1110.00,1109.50,1109.75,507,950
04/07/2005,12:30,1109.75,1110.25,1109.75,1110.25,1478,22
04/07/2005,12:31,1110.25,1110.75,1110.00,1110.25,1088,892
04/07/2005,12:32,1110.50,1110.50,1110.00,1110.00,676,906
04/07/2005,12:33,1110.00,1110.25,1110.00,1110.00,359,333
04/07/2005,12:34,1110.00,1110.00,1109.75,1109.75,253,301
04/07/2005,12:35,1110.00,1110.00,1109.50,1110.00,882,675
04/07/2005,12:36,1109.75,1110.25,1109.75,1110.25,220,171
04/07/2005,12:37,1110.00,1110.25,1110.00,1110.00,57,17
04/07/2005,12:38,1110.00,1110.25,1109.00,1109.25,827,3020
04/07/2005,12:39,1109.50,1109.50,1108.75,1109.00,686,2794
04/07/2005,12:40,1109.00,1109.25,1108.75,1109.00,735,659
04/07/2005,12:41,1109.25,1109.50,1108.75,1109.00,331,717
04/07/2005,12:42,1109.00,1109.25,1108.00,1108.25,784,5044
04/07/2005,12:43,1108.25,1108.50,1107.50,1108.00,2756,5555
04/07/2005,12:44,1108.00,1108.50,1108.00,1108.50,638,154
04/07/2005,12:45,1108.25,1108.75,1108.25,1108.50,621,463
04/07/2005,12:46,1108.50,1108.75,1108.25,1108.75,851,1206
04/07/2005,12:47,1108.75,1108.75,1108.25,1108.50,380,449
04/07/2005,12:48,1108.75,1108.75,1108.25,1108.50,425,355
04/07/2005,12:49,1108.50,1108.50,1108.25,1108.50,74,218
04/07/2005,12:50,1108.25,1108.50,1108.00,1108.00,183,2177
04/07/2005,12:51,1108.00,1108.25,1107.25,1107.75,610,2804
04/07/2005,12:52,1107.75,1108.25,1107.50,1108.00,951,287
04/07/2005,12:53,1108.00,1108.50,1108.00,1108.25,498,328
04/07/2005,12:54,1108.25,1108.75,1108.00,1108.50,1128,149
04/07/2005,12:55,1108.75,1109.00,1108.50,1109.00,610,105
04/07/2005,12:56,1108.75,1109.00,1108.25,1108.25,925,637
04/07/2005,12:57,1108.25,1108.50,1108.00,1108.25,401,1502
04/07/2005,12:58,1108.25,1108.50,1108.00,1108.25,146,272
04/07/2005,12:59,1108.00,1108.50,1108.00,1108.25,172,186
04/07/2005,13:00,1108.25,1108.75,1108.25,1108.50,430,128
04/07/2005,13:01,1108.75,1109.00,1108.50,1108.75,1030,356
04/07/2005,13:02,1108.75,1108.75,1108.00,1108.25,199,731
04/07/2005,13:03,1108.25,1108.75,1108.25,1108.50,210,73
04/07/2005,13:04,1108.75,1108.75,1108.50,1108.75,114,518
04/07/2005,13:05,1108.50,1108.75,1108.25,1108.50,196,251
04/07/2005,13:06,1108.50,1108.75,1108.50,1108.50,275,74
04/07/2005,13:07,1108.50,1109.00,1108.25,1109.00,1197,676
04/07/2005,13:08,1109.00,1109.50,1109.00,1109.50,3298,822
04/07/2005,13:09,1109.50,1110.00,1109.25,1109.75,3412,198
04/07/2005,13:10,1109.75,1110.00,1109.75,1109.75,59,187
04/07/2005,13:11,1109.75,1110.00,1109.50,1109.75,35,1006
04/07/2005,13:12,1109.75,1109.75,1109.00,1109.25,85,1721
04/07/2005,13:13,1109.00,1109.50,1109.00,1109.25,1401,408
04/07/2005,13:14,1109.25,1110.25,1109.25,1110.00,2435,1883
04/07/2005,13:15,1109.75,1110.25,1109.25,1109.50,1010,1328
04/07/2005,13:16,1109.50,1110.00,1109.25,1109.50,1407,1044
04/07/2005,13:17,1109.50,1109.75,1109.50,1109.50,242,12
04/07/2005,13:18,1109.50,1110.25,1109.50,1109.75,471,107
04/07/2005,13:19,1110.00,1110.25,1109.75,1110.00,508,90
04/07/2005,13:20,1110.00,1110.25,1109.75,1109.75,107,684
04/07/2005,13:21,1109.75,1109.75,1109.25,1109.50,42,996
04/07/2005,13:22,1109.50,1110.25,1109.25,1110.25,1877,183
04/07/2005,13:23,1110.25,1110.25,1109.75,1109.75,69,238
04/07/2005,13:24,1109.75,1110.25,1109.75,1110.00,551,220
04/07/2005,13:25,1110.25,1110.25,1109.25,1109.50,43,1351
04/07/2005,13:26,1109.50,1109.50,1109.00,1109.25,272,1638
04/07/2005,13:27,1109.25,1109.25,1108.75,1109.25,260,610
04/07/2005,13:28,1109.25,1109.50,1109.00,1109.50,941,48
04/07/2005,13:29,1109.50,1109.50,1109.25,1109.25,228,56
04/07/2005,13:30,1109.25,1109.50,1109.00,1109.25,257,343
04/07/2005,13:31,1109.00,1109.50,1109.00,1109.25,191,232
04/07/2005,13:32,1109.25,1109.50,1109.00,1109.25,349,213
04/07/2005,13:33,1109.25,1109.75,1109.25,1109.75,574,965
04/07/2005,13:34,1109.75,1110.25,1109.75,1110.00,1237,944
04/07/2005,13:35,1110.00,1110.75,1110.00,1110.75,2477,263
04/07/2005,13:36,1110.75,1111.50,1110.50,1111.50,3390,2299
04/07/2005,13:37,1111.25,1112.00,1111.00,1111.25,1206,1750
04/07/2005,13:38,1111.00,1111.50,1111.00,1111.50,873,250
04/07/2005,13:39,1111.50,1112.00,1111.50,1111.50,955,299
04/07/2005,13:40,1111.75,1111.75,1111.00,1111.25,151,1192
04/07/2005,13:41,1111.25,1111.25,1110.75,1111.00,359,534
04/07/2005,13:42,1111.00,1112.00,1110.75,1112.00,2777,364
04/07/2005,13:43,1112.00,1112.25,1111.25,1111.75,903,863
04/07/2005,13:44,1111.50,1111.75,1111.25,1111.25,382,884
04/07/2005,13:45,1111.25,1111.75,1111.00,1111.75,1051,226
04/07/2005,13:46,1111.75,1112.25,1111.75,1111.75,1294,1271
04/07/2005,13:47,1112.00,1113.00,1111.75,1113.00,3675,292
04/07/2005,13:48,1112.75,1113.00,1112.25,1112.25,1617,2027
04/07/2005,13:49,1112.25,1112.50,1112.00,1112.25,446,1069
04/07/2005,13:50,1112.25,1112.25,1112.00,1112.00,332,507
04/07/2005,13:51,1112.00,1112.25,1111.75,1112.00,317,533
04/07/2005,13:52,1112.00,1112.25,1111.75,1112.25,71,333
04/07/2005,13:53,1112.00,1112.25,1112.00,1112.25,163,52
04/07/2005,13:54,1112.00,1112.75,1112.00,1112.25,1974,202
04/07/2005,13:55,1112.50,1112.75,1111.50,1111.50,175,2140
04/07/2005,13:56,1111.50,1112.00,1111.50,1111.50,741,1719
04/07/2005,13:57,1111.50,1112.25,1111.50,1112.25,1855,174
04/07/2005,13:58,1112.50,1112.50,1112.25,1112.50,663,84
04/07/2005,13:59,1112.50,1112.75,1112.00,1112.25,471,219
04/07/2005,14:00,1112.25,1112.75,1112.25,1112.50,871,324
04/07/2005,14:01,1112.50,1112.75,1112.25,1112.50,200,201
04/07/2005,14:02,1112.50,1114.00,1112.50,1113.25,8137,2450
04/07/2005,14:03,1113.25,1113.50,1112.50,1112.50,422,3020
04/07/2005,14:04,1112.50,1112.75,1112.25,1112.50,540,1744
04/07/2005,14:05,1112.50,1113.00,1112.50,1112.75,1234,220
04/07/2005,14:06,1112.75,1112.75,1112.25,1112.25,383,657
04/07/2005,14:07,1112.50,1112.75,1112.25,1112.50,279,282
04/07/2005,14:08,1112.50,1113.00,1112.50,1112.75,680,717
04/07/2005,14:09,1112.50,1112.50,1112.00,1112.25,107,702
04/07/2005,14:10,1112.25,1112.25,1111.50,1111.50,270,2171
04/07/2005,14:11,1111.50,1112.25,1111.50,1112.00,799,172
04/07/2005,14:12,1112.00,1112.00,1111.75,1112.00,245,342
04/07/2005,14:13,1111.75,1112.00,1111.75,1111.75,31,292
04/07/2005,14:14,1111.75,1112.00,1111.75,1111.75,3,35
04/07/2005,14:15,1112.00,1112.00,1111.50,1111.75,316,383
04/07/2005,14:16,1111.75,1112.25,1111.75,1112.25,876,105
04/07/2005,14:17,1112.25,1112.50,1112.25,1112.50,477,35
04/07/2005,14:18,1112.50,1112.50,1112.25,1112.50,790,376
04/07/2005,14:19,1112.50,1112.50,1112.25,1112.25,205,37
04/07/2005,14:20,1112.50,1112.50,1112.00,1112.25,160,368
04/07/2005,14:21,1112.00,1112.25,1111.50,1111.75,479,1417
04/07/2005,14:22,1111.50,1112.00,1111.50,1111.75,693,765
04/07/2005,14:23,1112.00,1112.50,1112.00,1112.25,488,135
04/07/2005,14:24,1112.25,1112.50,1112.00,1112.25,153,239
04/07/2005,14:25,1112.25,1112.25,1112.00,1112.25,105,24
04/07/2005,14:26,1112.25,1112.25,1112.00,1112.00,141,486
04/07/2005,14:27,1112.00,1112.25,1112.00,1112.00,15,318
04/07/2005,14:28,1112.00,1112.75,1112.00,1112.50,1142,522
04/07/2005,14:29,1112.25,1112.50,1112.25,1112.50,276,194
04/07/2005,14:30,1112.50,1112.75,1112.00,1112.50,343,726
04/07/2005,14:31,1112.50,1112.50,1112.00,1112.25,62,336
04/07/2005,14:32,1112.25,1112.50,1112.25,1112.50,481,53
04/07/2005,14:33,1112.50,1112.50,1112.25,1112.50,188,16
04/07/2005,14:34,1112.25,1112.75,1112.25,1112.50,238,467
04/07/2005,14:35,1112.50,1113.00,1112.50,1112.75,1026,195
04/07/2005,14:36,1113.00,1113.00,1112.50,1112.50,211,865
04/07/2005,14:37,1112.50,1112.75,1112.25,1112.50,547,587
04/07/2005,14:38,1112.50,1112.50,1112.00,1112.25,372,976
04/07/2005,14:39,1112.00,1112.25,1111.75,1112.25,505,686
04/07/2005,14:40,1112.25,1112.25,1112.00,1112.00,42,20
04/07/2005,14:41,1112.00,1112.00,1111.00,1111.25,728,5394
04/07/2005,14:42,1111.25,1111.75,1111.00,1111.75,1888,902
04/07/2005,14:43,1111.50,1111.75,1111.25,1111.50,363,641
04/07/2005,14:44,1111.50,1111.75,1111.25,1111.50,154,545
04/07/2005,14:45,1111.75,1112.00,1111.50,1111.75,767,322
04/07/2005,14:46,1111.50,1112.00,1111.50,1111.75,424,453
04/07/2005,14:47,1111.75,1112.25,1111.75,1111.75,1067,640
04/07/2005,14:48,1112.00,1112.00,1111.75,1111.75,186,547
04/07/2005,14:49,1111.75,1111.75,1111.00,1111.25,512,2085
04/07/2005,14:50,1111.25,1111.50,1111.00,1111.25,806,684
04/07/2005,14:51,1111.25,1111.50,1111.25,1111.50,829,114
04/07/2005,14:52,1111.50,1111.75,1111.25,1111.50,1294,928
04/07/2005,14:53,1111.75,1111.75,1111.25,1111.50,450,753
04/07/2005,14:54,1111.50,1111.75,1111.50,1111.75,503,192
04/07/2005,14:55,1111.75,1112.25,1111.50,1112.25,3436,231
04/07/2005,14:56,1112.00,1112.50,1112.00,1112.00,1984,1305
04/07/2005,14:57,1112.00,1112.50,1112.00,1112.50,1246,387
04/07/2005,14:58,1112.50,1113.00,1112.25,1112.75,2686,648
04/07/2005,14:59,1112.50,1112.75,1112.50,1112.75,1447,276
04/07/2005,15:00,1112.75,1113.00,1112.50,1113.00,5122,684
04/07/2005,15:01,1112.75,1113.25,1112.75,1113.25,1517,4377
04/07/2005,15:02,1113.25,1113.50,1113.00,1113.25,1871,2275
04/07/2005,15:03,1113.00,1113.75,1113.00,1113.50,4067,2542
04/07/2005,15:04,1113.50,1114.25,1113.50,1113.75,3352,1890
04/07/2005,15:05,1113.50,1113.75,1113.50,1113.75,2061,125
04/07/2005,15:06,1113.50,1114.00,1113.50,1113.75,1133,516
04/07/2005,15:07,1113.50,1114.00,1113.50,1113.75,2246,485
04/07/2005,15:08,1113.50,1114.25,1113.50,1113.75,1691,1128
04/07/2005,15:09,1113.50,1113.75,1113.50,1113.75,104,250
04/07/2005,15:10,1113.50,1114.25,1113.50,1114.00,1357,509
04/07/2005,15:11,1114.00,1114.25,1113.75,1114.00,1108,1200
04/07/2005,15:12,1113.75,1114.25,1113.75,1114.00,381,415
04/07/2005,15:13,1113.75,1114.25,1113.75,1114.00,1438,834
04/07/2005,15:14,1113.75,1114.00,1113.75,1113.75,340,260
04/07/2005,15:15,1113.75,1114.25,1113.25,1114.25,3762,3709
04/07/2005,15:16,1114.25,1114.25,1114.00,1114.25,95,3
04/07/2005,15:31,1113.75,1114.00,1113.75,1113.75,19,85
04/07/2005,15:32,1113.75,1114.00,1113.75,1114.00,5,159
04/07/2005,15:33,1113.75,1114.00,1113.75,1113.75,3,55
04/07/2005,15:34,1113.75,1113.75,1113.75,1113.75,0,1
04/07/2005,15:35,1113.75,1114.00,1113.75,1113.75,131,157
04/07/2005,15:37,1113.75,1114.00,1113.75,1113.75,6,240
04/07/2005,15:38,1113.75,1114.00,1113.75,1113.75,2,37
04/07/2005,15:39,1113.75,1114.00,1113.50,1113.75,4,198
04/07/2005,15:40,1114.00,1114.00,1113.75,1113.75,2,33
04/07/2005,15:41,1113.75,1113.75,1113.75,1113.75,0,6
04/07/2005,15:42,1113.75,1113.75,1113.75,1113.75,0,9
04/07/2005,15:43,1113.75,1113.75,1113.75,1113.75,0,21
04/07/2005,15:45,1113.75,1113.75,1113.75,1113.75,0,2
04/07/2005,15:46,1113.75,1113.75,1113.75,1113.75,0,234
04/07/2005,15:47,1113.75,1113.75,1113.50,1113.50,0,30
04/07/2005,15:48,1113.75,1113.75,1113.75,1113.75,5,0
04/07/2005,15:49,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,15:50,1113.75,1113.75,1113.50,1113.50,1,10
04/07/2005,15:51,1113.75,1113.75,1113.75,1113.75,52,0
04/07/2005,15:52,1113.75,1113.75,1113.75,1113.75,2,0
04/07/2005,15:53,1113.75,1113.75,1113.75,1113.75,112,0
04/07/2005,15:54,1113.75,1113.75,1113.75,1113.75,8,0
04/07/2005,15:55,1113.75,1113.75,1113.50,1113.75,14,24
04/07/2005,15:56,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,15:58,1113.50,1113.50,1113.25,1113.25,7,310
04/07/2005,15:59,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,16:00,1113.50,1113.50,1113.25,1113.50,13,5
04/07/2005,17:01,1113.50,1113.50,1113.50,1113.50,45,0
04/07/2005,17:02,1113.75,1113.75,1113.50,1113.50,5,99
04/07/2005,17:05,1113.50,1113.50,1113.50,1113.50,0,3
04/07/2005,17:06,1113.75,1113.75,1113.75,1113.75,3,0
04/07/2005,17:08,1113.75,1113.75,1113.75,1113.75,16,0
04/07/2005,17:11,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,17:12,1113.50,1113.50,1113.50,1113.50,0,112
04/07/2005,17:13,1113.50,1113.50,1113.50,1113.50,0,3
04/07/2005,17:14,1113.75,1113.75,1113.50,1113.50,1,1
04/07/2005,17:15,1113.50,1113.50,1113.50,1113.50,0,27
04/07/2005,17:16,1113.50,1113.50,1113.50,1113.50,0,16
04/07/2005,17:17,1113.50,1113.50,1113.50,1113.50,0,6
04/07/2005,17:19,1113.50,1113.75,1113.25,1113.50,17,10
04/07/2005,17:20,1113.50,1113.50,1113.50,1113.50,17,0
04/07/2005,17:21,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,17:23,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,17:25,1113.50,1113.75,1113.50,1113.75,2,4
04/07/2005,17:26,1113.75,1113.75,1113.75,1113.75,2,0
04/07/2005,17:27,1113.50,1113.50,1113.50,1113.50,0,6
04/07/2005,17:29,1113.50,1113.50,1113.50,1113.50,0,4
04/07/2005,17:30,1113.50,1113.75,1113.50,1113.75,2,31
04/07/2005,17:33,1113.50,1113.50,1113.50,1113.50,0,9
04/07/2005,17:35,1113.75,1113.75,1113.50,1113.50,11,14
04/07/2005,17:37,1113.50,1113.50,1113.50,1113.50,0,15
04/07/2005,17:39,1113.50,1113.75,1113.50,1113.50,13,2
04/07/2005,17:40,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,17:42,1113.50,1113.50,1113.50,1113.50,0,2
04/07/2005,17:44,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,17:45,1113.50,1113.50,1113.50,1113.50,0,4
04/07/2005,17:46,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,17:48,1113.50,1113.75,1113.50,1113.75,4,6
04/07/2005,17:49,1113.50,1113.50,1113.50,1113.50,0,12
04/07/2005,17:51,1113.50,1113.50,1113.50,1113.50,0,6
04/07/2005,17:54,1113.75,1113.75,1113.75,1113.75,7,0
04/07/2005,17:55,1113.50,1113.50,1113.50,1113.50,0,2
04/07/2005,17:56,1113.75,1113.75,1113.75,1113.75,11,0
04/07/2005,17:57,1113.75,1113.75,1113.75,1113.75,12,0
04/07/2005,17:58,1113.75,1113.75,1113.75,1113.75,2,0
04/07/2005,17:59,1113.75,1113.75,1113.75,1113.75,3,0
04/07/2005,18:00,1113.50,1113.75,1113.50,1113.75,1,4
04/07/2005,18:01,1113.75,1113.75,1113.75,1113.75,4,0
04/07/2005,18:03,1113.75,1113.75,1113.75,1113.75,77,0
04/07/2005,18:04,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,18:12,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,18:17,1114.00,1114.00,1114.00,1114.00,4,0
04/07/2005,18:18,1114.00,1114.00,1113.75,1113.75,43,5
04/07/2005,18:19,1113.75,1113.75,1113.75,1113.75,0,1
04/07/2005,18:20,1114.00,1114.00,1113.75,1113.75,2,4
04/07/2005,18:22,1114.00,1114.00,1114.00,1114.00,1,0
04/07/2005,18:23,1113.75,1113.75,1113.75,1113.75,0,1
04/07/2005,18:24,1113.75,1113.75,1113.75,1113.75,0,20
04/07/2005,18:27,1114.00,1114.00,1114.00,1114.00,1,0
04/07/2005,18:29,1113.75,1113.75,1113.75,1113.75,0,1
04/07/2005,18:32,1114.00,1114.00,1114.00,1114.00,2,0
04/07/2005,18:33,1113.75,1113.75,1113.75,1113.75,0,20
04/07/2005,18:34,1113.75,1113.75,1113.75,1113.75,0,1
04/07/2005,18:37,1113.50,1113.50,1113.50,1113.50,0,7
04/07/2005,18:38,1113.50,1113.50,1113.50,1113.50,0,2
04/07/2005,18:40,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,18:42,1113.50,1113.50,1113.50,1113.50,0,8
04/07/2005,18:44,1113.50,1113.75,1113.50,1113.75,2,1
04/07/2005,18:45,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,18:51,1113.50,1113.50,1113.50,1113.50,0,4
04/07/2005,18:53,1113.50,1113.50,1113.50,1113.50,0,18
04/07/2005,18:55,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,18:56,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,18:59,1113.25,1113.25,1113.25,1113.25,0,5
04/07/2005,19:03,1113.50,1113.50,1113.50,1113.50,21,0
04/07/2005,19:05,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,19:06,1113.50,1113.50,1113.50,1113.50,17,0
04/07/2005,19:07,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,19:22,1113.25,1113.50,1113.25,1113.50,1,1
04/07/2005,19:29,1113.50,1113.50,1113.50,1113.50,11,0
04/07/2005,19:31,1113.50,1113.50,1113.50,1113.50,7,0
04/07/2005,19:33,1113.50,1113.50,1113.50,1113.50,3,0
04/07/2005,19:37,1113.25,1113.25,1113.25,1113.25,0,9
04/07/2005,19:38,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,19:39,1113.25,1113.25,1113.25,1113.25,0,6
04/07/2005,19:41,1113.50,1113.50,1113.50,1113.50,7,0
04/07/2005,19:42,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,19:43,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,19:44,1113.25,1113.25,1113.25,1113.25,0,20
04/07/2005,19:46,1113.25,1113.50,1113.25,1113.50,1,2
04/07/2005,19:47,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,19:48,1113.50,1113.50,1113.50,1113.50,10,0
04/07/2005,19:50,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,19:51,1113.25,1113.25,1113.25,1113.25,0,2
04/07/2005,19:53,1113.25,1113.25,1113.25,1113.25,0,7
04/07/2005,19:54,1113.50,1113.50,1113.50,1113.50,15,0
04/07/2005,19:57,1113.50,1113.50,1113.50,1113.50,51,0
04/07/2005,19:58,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,20:00,1113.50,1113.50,1113.50,1113.50,10,0
04/07/2005,20:01,1113.50,1113.50,1113.50,1113.50,13,0
04/07/2005,20:03,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,20:07,1113.50,1113.75,1113.50,1113.75,8,10
04/07/2005,20:08,1113.75,1113.75,1113.75,1113.75,1,0
04/07/2005,20:10,1113.50,1113.50,1113.50,1113.50,0,10
04/07/2005,20:12,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,20:13,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,20:17,1113.50,1113.50,1113.50,1113.50,0,1
04/07/2005,20:18,1113.50,1113.50,1113.50,1113.50,0,5
04/07/2005,20:20,1113.50,1113.50,1113.50,1113.50,0,4
04/07/2005,20:22,1113.50,1113.50,1113.50,1113.50,0,7
04/07/2005,20:24,1113.50,1113.50,1113.25,1113.25,0,7
04/07/2005,20:29,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,20:30,1113.50,1113.50,1113.50,1113.50,10,0
04/07/2005,20:32,1113.50,1113.50,1113.50,1113.50,7,0
04/07/2005,20:37,1113.50,1113.50,1113.25,1113.25,1,9
04/07/2005,20:38,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,20:39,1113.75,1113.75,1113.50,1113.50,1,2
04/07/2005,20:40,1113.50,1113.50,1113.25,1113.25,0,35
04/07/2005,20:43,1113.25,1113.25,1113.25,1113.25,0,44
04/07/2005,20:45,1113.25,1113.25,1113.25,1113.25,0,15
04/07/2005,20:47,1113.25,1113.25,1113.25,1113.25,0,10
04/07/2005,20:48,1113.25,1113.25,1113.25,1113.25,0,6
04/07/2005,20:49,1113.25,1113.25,1113.25,1113.25,0,5
04/07/2005,20:50,1113.25,1113.25,1113.25,1113.25,0,16
04/07/2005,20:53,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,20:54,1113.50,1113.50,1113.50,1113.50,4,0
04/07/2005,20:57,1113.50,1113.50,1113.50,1113.50,10,0
04/07/2005,20:58,1113.50,1113.50,1113.50,1113.50,12,0
04/07/2005,21:00,1113.25,1113.50,1113.25,1113.25,1,21
04/07/2005,21:01,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,21:02,1113.25,1113.25,1113.25,1113.25,0,6
04/07/2005,21:03,1113.25,1113.25,1113.25,1113.25,0,4
04/07/2005,21:05,1113.25,1113.25,1113.25,1113.25,0,4
04/07/2005,21:06,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,21:16,1113.50,1113.50,1113.50,1113.50,12,0
04/07/2005,21:18,1113.25,1113.25,1113.25,1113.25,0,2
04/07/2005,21:20,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,21:25,1113.25,1113.50,1113.25,1113.50,1,1
04/07/2005,21:29,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,21:31,1113.50,1113.50,1113.25,1113.25,1,5
04/07/2005,21:32,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,21:33,1113.25,1113.25,1113.00,1113.25,3,43
04/07/2005,21:34,1113.25,1113.25,1113.25,1113.25,11,0
04/07/2005,21:35,1113.50,1113.50,1113.50,1113.50,1,0
04/07/2005,21:38,1113.25,1113.50,1113.25,1113.25,3,2
04/07/2005,21:43,1113.25,1113.25,1113.25,1113.25,0,16
04/07/2005,21:44,1113.25,1113.25,1113.25,1113.25,0,7
04/07/2005,21:46,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,21:47,1113.25,1113.25,1113.25,1113.25,0,39
04/07/2005,21:54,1113.25,1113.25,1113.25,1113.25,0,5
04/07/2005,21:55,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,22:00,1113.25,1113.25,1113.25,1113.25,0,7
04/07/2005,22:01,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,22:02,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,22:08,1113.00,1113.00,1113.00,1113.00,0,1
04/07/2005,22:09,1113.25,1113.25,1113.25,1113.25,5,0
04/07/2005,22:10,1113.25,1113.25,1113.25,1113.25,17,0
04/07/2005,22:17,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,22:24,1113.25,1113.25,1113.00,1113.00,0,3
04/07/2005,22:26,1113.25,1113.25,1113.25,1113.25,4,0
04/07/2005,22:29,1113.25,1113.25,1113.25,1113.25,3,0
04/07/2005,22:33,1113.25,1113.25,1113.25,1113.25,1,0
04/07/2005,22:36,1113.25,1113.25,1113.25,1113.25,2,0
04/07/2005,22:37,1113.25,1113.25,1113.25,1113.25,4,0
04/07/2005,22:38,1113.25,1113.25,1113.25,1113.25,1,0
04/07/2005,22:40,1113.25,1113.25,1113.25,1113.25,2,0
04/07/2005,22:43,1113.00,1113.25,1113.00,1113.25,2,1
04/07/2005,22:44,1113.25,1113.25,1113.25,1113.25,7,0
04/07/2005,22:51,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,22:56,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,23:00,1113.25,1113.25,1113.25,1113.25,0,4
04/07/2005,23:03,1113.25,1113.25,1113.25,1113.25,0,2
04/07/2005,23:06,1113.25,1113.25,1113.25,1113.25,0,1
04/07/2005,23:14,1113.50,1113.50,1113.50,1113.50,2,0
04/07/2005,23:21,1113.25,1113.25,1113.25,1113.25,0,2
04/07/2005,23:22,1113.25,1113.25,1113.25,1113.25,0,35
04/07/2005,23:23,1113.25,1113.25,1113.25,1113.25,0,4
04/07/2005,23:25,1113.25,1113.25,1113.25,1113.25,0,2
04/07/2005,23:28,1113.25,1113.25,1113.25,1113.25,0,3
04/07/2005,23:30,1113.25,1113.25,1113.25,1113.25,0,8
04/07/2005,23:32,1113.00,1113.00,1113.00,1113.00,0,2
04/07/2005,23:39,1113.25,1113.25,1113.25,1113.25,1,0
04/07/2005,23:41,1113.00,1113.00,1113.00,1113.00,0,65
04/07/2005,23:43,1113.25,1113.25,1113.25,1113.25,1,0
04/07/2005,23:47,1113.25,1113.25,1113.25,1113.25,9,0
04/07/2005,23:49,1113.25,1113.25,1113.25,1113.25,7,0
04/07/2005,23:50,1113.25,1113.25,1113.25,1113.25,8,0
04/07/2005,23:51,1113.00,1113.00,1113.00,1113.00,0,2
04/07/2005,23:55,1113.00,1113.00,1113.00,1113.00,0,100
04/07/2005,23:56,1113.25,1113.25,1113.25,1113.25,12,0
04/08/2005,00:01,1113.00,1113.00,1113.00,1113.00,0,3
04/08/2005,00:02,1113.25,1113.25,1113.25,1113.25,2,0
04/08/2005,00:03,1113.25,1113.50,1113.25,1113.50,16,0
04/08/2005,00:04,1113.50,1113.50,1113.50,1113.50,3,0
04/08/2005,00:05,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,00:10,1113.50,1113.50,1113.50,1113.50,4,0
04/08/2005,00:11,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,00:12,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,00:14,1113.25,1113.50,1113.25,1113.50,3,1
04/08/2005,00:15,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,00:16,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,00:18,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,00:29,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,00:41,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,00:42,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,00:46,1113.50,1113.50,1113.50,1113.50,11,0
04/08/2005,00:50,1113.50,1113.50,1113.50,1113.50,12,0
04/08/2005,00:51,1113.50,1113.50,1113.50,1113.50,6,0
04/08/2005,00:52,1113.50,1113.50,1113.50,1113.50,4,0
04/08/2005,00:56,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,00:57,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,00:59,1113.50,1113.50,1113.25,1113.25,34,1
04/08/2005,01:00,1113.50,1113.50,1113.50,1113.50,10,0
04/08/2005,01:02,1113.50,1113.50,1113.50,1113.50,28,0
04/08/2005,01:03,1113.50,1113.75,1113.50,1113.50,3,2
04/08/2005,01:05,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,01:08,1113.50,1113.50,1113.50,1113.50,0,6
04/08/2005,01:09,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,01:10,1113.50,1113.50,1113.50,1113.50,0,10
04/08/2005,01:14,1113.50,1113.50,1113.50,1113.50,0,11
04/08/2005,01:15,1113.50,1113.50,1113.50,1113.50,0,15
04/08/2005,01:23,1113.75,1113.75,1113.50,1113.50,2,5
04/08/2005,01:26,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,01:27,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,01:28,1113.75,1113.75,1113.75,1113.75,50,0
04/08/2005,01:30,1113.75,1113.75,1113.75,1113.75,10,0
04/08/2005,01:31,1113.50,1113.75,1113.50,1113.75,2,2
04/08/2005,01:35,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,01:36,1113.50,1113.50,1113.50,1113.50,0,44
04/08/2005,01:37,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,01:39,1113.50,1113.50,1113.50,1113.50,0,3
04/08/2005,01:40,1113.50,1113.50,1113.50,1113.50,0,49
04/08/2005,01:41,1113.50,1113.50,1113.50,1113.50,0,6
04/08/2005,01:43,1113.75,1113.75,1113.75,1113.75,1,0
04/08/2005,01:45,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,01:46,1113.50,1113.50,1113.50,1113.50,0,17
04/08/2005,01:48,1113.75,1113.75,1113.75,1113.75,14,0
04/08/2005,01:49,1113.75,1113.75,1113.75,1113.75,6,0
04/08/2005,01:51,1113.75,1113.75,1113.75,1113.75,71,0
04/08/2005,01:52,1113.75,1114.00,1113.50,1113.50,58,20
04/08/2005,01:53,1113.75,1113.75,1113.75,1113.75,2,0
04/08/2005,01:54,1113.75,1113.75,1113.75,1113.75,87,0
04/08/2005,01:55,1113.75,1113.75,1113.50,1113.50,43,27
04/08/2005,01:56,1113.75,1113.75,1113.75,1113.75,21,0
04/08/2005,01:57,1113.75,1113.75,1113.50,1113.50,2,20
04/08/2005,01:59,1113.75,1113.75,1113.75,1113.75,2,0
04/08/2005,02:00,1113.50,1113.50,1113.50,1113.50,0,20
04/08/2005,02:01,1113.50,1113.50,1113.25,1113.50,23,82
04/08/2005,02:02,1113.25,1113.25,1113.00,1113.00,15,99
04/08/2005,02:03,1113.00,1113.00,1112.75,1113.00,30,142
04/08/2005,02:04,1113.00,1113.25,1113.00,1113.25,3,85
04/08/2005,02:05,1113.00,1113.00,1112.75,1113.00,1,33
04/08/2005,02:06,1113.00,1113.00,1113.00,1113.00,94,0
04/08/2005,02:07,1113.00,1113.00,1113.00,1113.00,7,0
04/08/2005,02:08,1113.00,1113.00,1113.00,1113.00,32,0
04/08/2005,02:10,1112.75,1112.75,1112.50,1112.75,5,260
04/08/2005,02:11,1112.50,1112.75,1112.50,1112.75,6,8
04/08/2005,02:12,1112.75,1112.75,1112.25,1112.50,95,232
04/08/2005,02:13,1112.50,1112.50,1112.50,1112.50,107,0
04/08/2005,02:14,1112.75,1112.75,1112.75,1112.75,157,0
04/08/2005,02:16,1113.00,1113.25,1113.00,1113.25,134,0
04/08/2005,02:17,1113.25,1113.25,1113.25,1113.25,154,0
04/08/2005,02:18,1113.25,1113.25,1113.00,1113.00,1,102
04/08/2005,02:19,1113.00,1113.00,1113.00,1113.00,0,39
04/08/2005,02:20,1112.75,1112.75,1112.75,1112.75,0,20
04/08/2005,02:21,1113.00,1113.00,1113.00,1113.00,7,0
04/08/2005,02:22,1112.75,1112.75,1112.75,1112.75,0,38
04/08/2005,02:23,1112.75,1112.75,1112.50,1112.50,0,47
04/08/2005,02:24,1112.75,1112.75,1112.75,1112.75,2,0
04/08/2005,02:25,1112.75,1112.75,1112.75,1112.75,57,0
04/08/2005,02:26,1112.75,1112.75,1112.75,1112.75,100,0
04/08/2005,02:27,1112.75,1112.75,1112.75,1112.75,53,0
04/08/2005,02:28,1113.00,1113.00,1112.75,1112.75,22,3
04/08/2005,02:29,1112.75,1112.75,1112.75,1112.75,0,2
04/08/2005,02:31,1113.00,1113.25,1113.00,1113.25,25,0
04/08/2005,02:32,1113.25,1113.25,1113.00,1113.00,1,37
04/08/2005,02:33,1113.00,1113.00,1113.00,1113.00,0,1
04/08/2005,02:34,1113.00,1113.25,1113.00,1113.00,5,58
04/08/2005,02:35,1113.00,1113.25,1113.00,1113.00,1,30
04/08/2005,02:36,1113.25,1113.50,1113.25,1113.50,46,5
04/08/2005,02:37,1113.25,1113.25,1113.25,1113.25,0,15
04/08/2005,02:38,1113.50,1113.50,1113.25,1113.25,42,21
04/08/2005,02:39,1113.00,1113.00,1113.00,1113.00,0,3
04/08/2005,02:40,1113.25,1113.25,1113.00,1113.00,65,45
04/08/2005,02:41,1113.00,1113.00,1113.00,1113.00,0,40
04/08/2005,02:42,1113.00,1113.00,1113.00,1113.00,0,11
04/08/2005,02:43,1113.25,1113.25,1113.25,1113.25,8,0
04/08/2005,02:44,1113.25,1113.50,1113.25,1113.25,62,22
04/08/2005,02:45,1113.25,1113.25,1113.25,1113.25,0,2
04/08/2005,02:46,1113.00,1113.00,1113.00,1113.00,0,3
04/08/2005,02:47,1113.00,1113.25,1113.00,1113.25,40,10
04/08/2005,02:48,1113.25,1113.25,1113.00,1113.00,1,5
04/08/2005,02:51,1113.00,1113.00,1113.00,1113.00,0,1
04/08/2005,02:52,1113.25,1113.25,1113.25,1113.25,10,0
04/08/2005,02:53,1113.25,1113.25,1113.25,1113.25,15,0
04/08/2005,02:54,1113.25,1113.25,1113.25,1113.25,18,0
04/08/2005,02:55,1113.25,1113.25,1113.25,1113.25,71,0
04/08/2005,02:56,1113.25,1113.25,1113.25,1113.25,8,0
04/08/2005,02:58,1113.25,1113.25,1113.25,1113.25,7,0
04/08/2005,02:59,1113.25,1113.25,1113.25,1113.25,18,0
04/08/2005,03:00,1113.25,1113.25,1113.25,1113.25,2,0
04/08/2005,03:01,1113.25,1113.25,1113.25,1113.25,6,0
04/08/2005,03:02,1113.25,1113.25,1113.25,1113.25,25,0
04/08/2005,03:03,1113.25,1113.50,1113.25,1113.50,22,0
04/08/2005,03:04,1113.25,1113.25,1113.25,1113.25,0,3
04/08/2005,03:05,1113.25,1113.25,1113.25,1113.25,0,10
04/08/2005,03:06,1113.25,1113.25,1113.25,1113.25,0,10
04/08/2005,03:09,1113.25,1113.25,1113.25,1113.25,0,16
04/08/2005,03:10,1113.25,1113.25,1113.25,1113.25,0,28
04/08/2005,03:11,1113.25,1113.25,1113.25,1113.25,0,25
04/08/2005,03:12,1113.25,1113.25,1113.25,1113.25,0,4
04/08/2005,03:13,1113.25,1113.25,1113.25,1113.25,0,7
04/08/2005,03:14,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,03:15,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,03:16,1113.25,1113.25,1113.25,1113.25,0,26
04/08/2005,03:17,1113.00,1113.00,1113.00,1113.00,0,11
04/08/2005,03:19,1113.00,1113.00,1112.75,1113.00,10,33
04/08/2005,03:20,1113.00,1113.00,1113.00,1113.00,18,0
04/08/2005,03:21,1113.00,1113.00,1113.00,1113.00,2,0
04/08/2005,03:22,1113.25,1113.25,1113.25,1113.25,6,0
04/08/2005,03:23,1113.25,1113.50,1113.25,1113.50,64,0
04/08/2005,03:25,1113.50,1113.50,1113.25,1113.25,1,17
04/08/2005,03:26,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,03:28,1113.25,1113.50,1113.25,1113.50,1,1
04/08/2005,03:29,1113.25,1113.25,1113.25,1113.25,0,3
04/08/2005,03:30,1113.25,1113.50,1113.25,1113.50,1,2
04/08/2005,03:31,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,03:32,1113.50,1113.50,1113.25,1113.25,3,43
04/08/2005,03:33,1113.25,1113.25,1113.25,1113.25,0,27
04/08/2005,03:34,1113.50,1113.75,1113.50,1113.75,181,0
04/08/2005,03:35,1113.75,1113.75,1113.75,1113.75,5,0
04/08/2005,03:36,1113.75,1113.75,1113.75,1113.75,35,0
04/08/2005,03:37,1113.75,1113.75,1113.75,1113.75,1,0
04/08/2005,03:38,1113.50,1113.50,1113.50,1113.50,0,2
04/08/2005,03:39,1113.50,1113.50,1113.50,1113.50,0,344
04/08/2005,03:40,1113.50,1113.75,1113.25,1113.75,4,22
04/08/2005,03:41,1113.50,1113.75,1113.50,1113.50,1,10
04/08/2005,03:42,1113.50,1113.50,1113.50,1113.50,0,10
04/08/2005,03:43,1113.50,1113.50,1113.50,1113.50,0,8
04/08/2005,03:44,1113.75,1113.75,1113.75,1113.75,4,0
04/08/2005,03:45,1113.50,1113.50,1113.50,1113.50,0,35
04/08/2005,03:47,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,03:48,1113.50,1113.50,1113.50,1113.50,0,1
04/08/2005,03:50,1113.50,1113.75,1113.50,1113.75,1,179
04/08/2005,03:53,1113.50,1113.50,1113.50,1113.50,0,76
04/08/2005,03:59,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,04:01,1113.25,1113.25,1113.25,1113.25,0,3
04/08/2005,04:03,1113.50,1113.50,1113.50,1113.50,3,0
04/08/2005,04:07,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,04:08,1113.50,1113.50,1113.50,1113.50,10,0
04/08/2005,04:09,1113.25,1113.25,1113.00,1113.00,0,54
04/08/2005,04:10,1113.25,1113.25,1113.25,1113.25,3,0
04/08/2005,04:12,1113.25,1113.25,1113.25,1113.25,6,0
04/08/2005,04:13,1113.25,1113.25,1113.25,1113.25,29,0
04/08/2005,04:14,1113.25,1113.25,1113.25,1113.25,10,0
04/08/2005,04:15,1113.25,1113.25,1113.25,1113.25,63,0
04/08/2005,04:18,1113.25,1113.25,1113.25,1113.25,21,0
04/08/2005,04:20,1113.25,1113.25,1113.25,1113.25,2,0
04/08/2005,04:21,1113.25,1113.25,1113.25,1113.25,20,0
04/08/2005,04:22,1113.25,1113.50,1113.25,1113.50,3,0
04/08/2005,04:25,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,04:29,1113.25,1113.25,1113.25,1113.25,0,6
04/08/2005,04:30,1113.25,1113.25,1113.25,1113.25,0,5
04/08/2005,04:31,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,04:32,1113.25,1113.25,1113.25,1113.25,0,6
04/08/2005,04:34,1113.50,1113.50,1113.50,1113.50,6,0
04/08/2005,04:36,1113.25,1113.50,1113.25,1113.50,40,5
04/08/2005,04:39,1113.25,1113.25,1113.25,1113.25,0,80
04/08/2005,04:42,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,04:43,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,04:44,1113.25,1113.25,1113.25,1113.25,0,37
04/08/2005,04:47,1113.50,1113.50,1113.25,1113.25,100,33
04/08/2005,04:48,1113.50,1113.50,1113.50,1113.50,5,0
04/08/2005,04:50,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,04:53,1113.50,1113.50,1113.50,1113.50,5,0
04/08/2005,04:54,1113.25,1113.25,1113.25,1113.25,0,8
04/08/2005,04:58,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,05:01,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,05:03,1113.25,1113.25,1113.25,1113.25,0,10
04/08/2005,05:05,1113.50,1113.50,1113.50,1113.50,13,0
04/08/2005,05:07,1113.25,1113.25,1113.25,1113.25,0,9
04/08/2005,05:09,1113.25,1113.50,1113.25,1113.50,50,5
04/08/2005,05:11,1113.50,1113.50,1113.50,1113.50,14,0
04/08/2005,05:12,1113.50,1113.50,1113.50,1113.50,5,0
04/08/2005,05:13,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,05:14,1113.25,1113.25,1113.25,1113.25,0,22
04/08/2005,05:17,1113.25,1113.25,1113.25,1113.25,0,9
04/08/2005,05:26,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,05:27,1113.50,1113.50,1113.50,1113.50,4,0
04/08/2005,05:28,1113.50,1113.50,1113.50,1113.50,5,0
04/08/2005,05:29,1113.50,1113.50,1113.25,1113.25,13,1
04/08/2005,05:30,1113.25,1113.25,1113.25,1113.25,0,2
04/08/2005,05:31,1113.50,1113.50,1113.25,1113.25,12,42
04/08/2005,05:32,1113.25,1113.25,1113.25,1113.25,0,24
04/08/2005,05:33,1113.25,1113.50,1113.25,1113.50,1,5
04/08/2005,05:35,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,05:40,1113.25,1113.25,1113.25,1113.25,0,12
04/08/2005,05:41,1113.25,1113.25,1113.25,1113.25,0,3
04/08/2005,05:42,1113.25,1113.50,1113.25,1113.50,1,5
04/08/2005,05:43,1113.25,1113.25,1113.25,1113.25,0,25
04/08/2005,05:49,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,05:53,1113.50,1113.50,1113.50,1113.50,56,0
04/08/2005,05:54,1113.50,1113.75,1113.50,1113.75,9,0
04/08/2005,05:55,1113.75,1113.75,1113.50,1113.50,10,5
04/08/2005,05:56,1113.50,1113.50,1113.50,1113.50,0,62
04/08/2005,05:57,1113.50,1113.50,1113.25,1113.25,0,2
04/08/2005,05:59,1113.25,1113.25,1113.25,1113.25,0,56
04/08/2005,06:01,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,06:02,1113.25,1113.50,1113.25,1113.25,12,107
04/08/2005,06:03,1113.25,1113.25,1113.00,1113.00,0,42
04/08/2005,06:04,1113.00,1113.00,1113.00,1113.00,0,7
04/08/2005,06:05,1113.00,1113.00,1112.75,1113.00,27,106
04/08/2005,06:06,1113.25,1113.25,1113.00,1113.00,20,2
04/08/2005,06:07,1113.00,1113.00,1113.00,1113.00,0,4
04/08/2005,06:08,1113.00,1113.00,1113.00,1113.00,0,32
04/08/2005,06:09,1113.00,1113.00,1113.00,1113.00,0,26
04/08/2005,06:10,1113.25,1113.25,1113.25,1113.25,3,0
04/08/2005,06:12,1113.25,1113.25,1113.00,1113.00,1,20
04/08/2005,06:16,1113.00,1113.00,1113.00,1113.00,0,13
04/08/2005,06:17,1112.75,1112.75,1112.75,1112.75,0,6
04/08/2005,06:18,1112.75,1113.00,1112.75,1113.00,42,2
04/08/2005,06:19,1113.25,1113.25,1113.25,1113.25,11,0
04/08/2005,06:20,1113.25,1113.25,1113.25,1113.25,27,0
04/08/2005,06:21,1113.25,1113.75,1113.25,1113.25,201,18
04/08/2005,06:22,1113.50,1113.50,1113.25,1113.25,2,15
04/08/2005,06:23,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,06:26,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,06:27,1113.25,1113.50,1113.25,1113.50,5,15
04/08/2005,06:29,1113.25,1113.25,1113.25,1113.25,0,31
04/08/2005,06:30,1113.50,1113.50,1113.25,1113.25,189,3
04/08/2005,06:34,1113.25,1113.50,1113.25,1113.50,3,3
04/08/2005,06:35,1113.50,1113.50,1113.25,1113.25,30,10
04/08/2005,06:36,1113.25,1113.25,1113.25,1113.25,0,10
04/08/2005,06:37,1113.50,1113.50,1113.50,1113.50,5,0
04/08/2005,06:38,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,06:40,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,06:41,1113.25,1113.25,1113.25,1113.25,0,98
04/08/2005,06:42,1113.25,1113.25,1113.25,1113.25,0,119
04/08/2005,06:43,1113.25,1113.25,1113.00,1113.00,0,61
04/08/2005,06:44,1113.00,1113.00,1113.00,1113.00,0,4
04/08/2005,06:45,1113.25,1113.25,1113.25,1113.25,46,0
04/08/2005,06:46,1113.25,1113.50,1113.25,1113.50,294,0
04/08/2005,06:47,1113.50,1113.50,1113.50,1113.50,25,0
04/08/2005,06:48,1113.50,1113.75,1113.50,1113.75,3,0
04/08/2005,06:49,1113.50,1113.50,1113.50,1113.50,0,107
04/08/2005,06:50,1113.50,1113.75,1113.50,1113.75,2,1
04/08/2005,06:51,1113.50,1113.75,1113.25,1113.25,2,43
04/08/2005,06:52,1113.25,1113.50,1113.25,1113.25,1,3
04/08/2005,06:53,1113.25,1113.50,1113.25,1113.25,20,61
04/08/2005,06:55,1113.25,1113.50,1113.25,1113.25,1,72
04/08/2005,06:56,1113.25,1113.50,1113.25,1113.25,14,94
04/08/2005,06:57,1113.50,1113.50,1113.50,1113.50,27,0
04/08/2005,06:58,1113.50,1113.75,1113.50,1113.50,234,68
04/08/2005,06:59,1113.50,1113.50,1113.25,1113.25,0,4
04/08/2005,07:01,1113.25,1113.50,1113.25,1113.50,2,2
04/08/2005,07:03,1113.50,1113.50,1113.25,1113.25,3,1
04/08/2005,07:04,1113.50,1113.50,1113.50,1113.50,44,0
04/08/2005,07:05,1113.50,1113.75,1113.50,1113.75,3,0
04/08/2005,07:06,1113.50,1113.50,1113.50,1113.50,0,106
04/08/2005,07:07,1113.50,1113.75,1113.25,1113.25,1,215
04/08/2005,07:08,1113.25,1113.25,1113.00,1113.00,0,80
04/08/2005,07:09,1113.00,1113.25,1112.75,1112.75,303,439
04/08/2005,07:10,1112.75,1112.75,1112.50,1112.50,11,205
04/08/2005,07:11,1112.50,1113.00,1112.50,1112.75,186,128
04/08/2005,07:12,1112.75,1113.00,1112.75,1113.00,2,57
04/08/2005,07:13,1113.00,1113.00,1112.75,1112.75,2,2
04/08/2005,07:14,1113.00,1113.00,1113.00,1113.00,5,0
04/08/2005,07:15,1113.00,1113.00,1113.00,1113.00,121,0
04/08/2005,07:16,1113.00,1113.00,1112.75,1112.75,2,1
04/08/2005,07:17,1112.75,1112.75,1112.75,1112.75,0,15
04/08/2005,07:18,1112.75,1113.00,1112.75,1113.00,6,5
04/08/2005,07:19,1113.00,1113.00,1112.75,1112.75,31,85
04/08/2005,07:20,1112.75,1112.75,1112.75,1112.75,0,20
04/08/2005,07:21,1113.00,1113.25,1113.00,1113.00,106,51
04/08/2005,07:22,1113.25,1113.25,1113.00,1113.25,81,4
04/08/2005,07:23,1113.25,1113.25,1113.00,1113.25,106,1
04/08/2005,07:24,1113.25,1113.25,1113.25,1113.25,82,0
04/08/2005,07:25,1113.50,1113.50,1113.25,1113.25,2,41
04/08/2005,07:27,1113.25,1113.25,1113.25,1113.25,0,6
04/08/2005,07:28,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,07:29,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,07:30,1113.50,1113.50,1113.25,1113.25,26,170
04/08/2005,07:31,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,07:32,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,07:33,1113.25,1113.25,1113.25,1113.25,0,12
04/08/2005,07:34,1113.50,1113.50,1113.50,1113.50,3,0
04/08/2005,07:35,1113.50,1113.50,1113.25,1113.50,2,2
04/08/2005,07:36,1113.50,1113.50,1113.50,1113.50,7,0
04/08/2005,07:37,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,07:38,1113.50,1113.50,1113.50,1113.50,1,0
04/08/2005,07:40,1113.50,1113.50,1113.50,1113.50,3,0
04/08/2005,07:41,1113.50,1113.50,1113.50,1113.50,9,0
04/08/2005,07:42,1113.25,1113.50,1113.25,1113.25,121,13
04/08/2005,07:43,1113.50,1113.50,1113.25,1113.25,1,2
04/08/2005,07:45,1113.50,1113.50,1113.25,1113.25,4,14
04/08/2005,07:46,1113.25,1113.50,1113.25,1113.50,6,4
04/08/2005,07:47,1113.50,1113.50,1113.25,1113.25,60,7
04/08/2005,07:48,1113.25,1113.25,1113.25,1113.25,0,1
04/08/2005,07:49,1113.50,1113.50,1113.25,1113.25,1,1
04/08/2005,07:50,1113.25,1113.50,1113.25,1113.50,1699,10
04/08/2005,07:51,1113.50,1113.50,1113.25,1113.25,9,1
04/08/2005,07:52,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,07:53,1113.25,1113.50,1113.25,1113.50,48,85
04/08/2005,07:54,1113.25,1113.50,1113.25,1113.50,1,2
04/08/2005,07:55,1113.50,1113.50,1113.50,1113.50,2,0
04/08/2005,07:56,1113.50,1113.50,1113.50,1113.50,31,0
04/08/2005,07:57,1113.25,1113.25,1113.25,1113.25,0,13
04/08/2005,07:58,1113.25,1113.25,1113.25,1113.25,0,60
04/08/2005,07:59,1113.25,1113.25,1113.25,1113.25,0,43
04/08/2005,08:00,1113.25,1113.25,1113.25,1113.25,0,5
04/08/2005,08:01,1113.25,1113.50,1113.25,1113.25,8,30
04/08/2005,08:02,1113.25,1113.50,1113.25,1113.50,5,1
04/08/2005,08:03,1113.50,1113.50,1113.50,1113.50,26,0
04/08/2005,08:04,1113.25,1113.50,1113.25,1113.50,9,2
04/08/2005,08:05,1113.50,1113.50,1113.25,1113.25,7,1
04/08/2005,08:06,1113.50,1113.50,1113.25,1113.25,4,1
04/08/2005,08:07,1113.25,1113.50,1113.25,1113.25,10,3
04/08/2005,08:08,1113.25,1113.25,1113.25,1113.25,0,3
04/08/2005,08:09,1113.50,1113.50,1113.25,1113.25,3,3
04/08/2005,08:10,1113.25,1113.50,1113.25,1113.25,1,7
04/08/2005,08:11,1113.25,1113.50,1113.25,1113.50,2,1
04/08/2005,08:12,1113.50,1113.50,1113.50,1113.50,201,0
04/08/2005,08:13,1113.50,1113.50,1113.25,1113.25,29,56
04/08/2005,08:14,1113.25,1113.50,1113.25,1113.25,104,3
04/08/2005,08:15,1113.50,1113.50,1113.25,1113.25,1,185
04/08/2005,08:16,1113.25,1113.50,1113.25,1113.25,11,63
04/08/2005,08:17,1113.25,1113.25,1113.00,1113.00,0,86
04/08/2005,08:18,1113.25,1113.25,1113.00,1113.25,171,36
04/08/2005,08:19,1113.25,1113.50,1113.25,1113.25,14,9
04/08/2005,08:20,1113.25,1113.50,1113.25,1113.25,1,6
04/08/2005,08:21,1113.50,1113.50,1113.25,1113.25,1,67
04/08/2005,08:22,1113.25,1113.25,1113.00,1113.00,0,7
04/08/2005,08:23,1113.25,1113.25,1113.25,1113.25,17,0
04/08/2005,08:24,1113.00,1113.50,1113.00,1113.25,205,19
04/08/2005,08:25,1113.50,1113.50,1113.25,1113.25,1,33
04/08/2005,08:26,1113.25,1113.25,1113.00,1113.25,200,2
04/08/2005,08:27,1113.25,1113.50,1113.25,1113.25,23,100
04/08/2005,08:28,1113.25,1113.25,1113.00,1113.00,244,14
04/08/2005,08:29,1113.00,1113.25,1113.00,1113.00,8,542
04/08/2005,08:30,1113.25,1113.25,1112.75,1112.75,2,268
04/08/2005,08:31,1112.75,1113.25,1112.25,1112.50,1132,2578
04/08/2005,08:32,1112.50,1112.75,1112.25,1112.50,1013,940
04/08/2005,08:33,1112.75,1112.75,1112.25,1112.25,1507,866
04/08/2005,08:34,1112.25,1112.75,1112.25,1112.75,1363,692
04/08/2005,08:35,1112.75,1113.50,1112.50,1113.25,1970,928
04/08/2005,08:36,1113.50,1113.50,1112.75,1113.00,1378,1813
04/08/2005,08:37,1112.75,1113.25,1112.75,1113.00,576,1030
04/08/2005,08:38,1113.00,1113.25,1112.25,1112.50,810,1520
04/08/2005,08:39,1112.50,1112.75,1112.25,1112.50,782,622
04/08/2005,08:40,1112.75,1113.00,1112.50,1112.75,1095,113
04/08/2005,08:41,1112.75,1113.00,1112.25,1112.25,266,2174
04/08/2005,08:42,1112.50,1112.75,1112.00,1112.50,2005,1894
04/08/2005,08:43,1112.75,1113.00,1112.50,1112.75,1744,1522
04/08/2005,08:44,1112.75,1113.00,1112.50,1112.75,220,858
04/08/2005,08:45,1112.75,1113.00,1112.50,1113.00,624,484
04/08/2005,08:46,1112.75,1113.00,1112.50,1112.50,239,1239
04/08/2005,08:47,1112.50,1112.50,1112.00,1112.25,776,1353
04/08/2005,08:48,1112.25,1112.50,1112.00,1112.00,645,1409
04/08/2005,08:49,1112.00,1112.75,1112.00,1112.75,1889,296
04/08/2005,08:50,1112.75,1113.00,1112.25,1112.50,855,903
04/08/2005,08:51,1112.25,1113.00,1112.25,1113.00,911,117
04/08/2005,08:52,1112.75,1113.00,1112.50,1112.75,161,530
04/08/2005,08:53,1112.50,1113.00,1112.50,1112.75,640,270
04/08/2005,08:54,1112.75,1113.25,1112.75,1113.25,2505,327
04/08/2005,08:55,1113.00,1113.25,1112.75,1113.00,230,330
04/08/2005,08:56,1113.00,1113.50,1112.75,1113.00,459,307
04/08/2005,08:57,1113.00,1113.00,1112.75,1113.00,582,66
04/08/2005,08:58,1113.00,1113.00,1111.75,1112.00,366,2700
04/08/2005,08:59,1112.00,1112.75,1112.00,1112.50,1243,324
04/08/2005,09:00,1112.50,1113.00,1112.00,1113.00,2936,773
04/08/2005,09:01,1113.00,1113.25,1112.75,1113.00,932,97
04/08/2005,09:02,1113.25,1113.50,1113.00,1113.00,668,349
04/08/2005,09:03,1113.25,1113.25,1112.50,1112.75,521,1196
04/08/2005,09:04,1112.50,1113.00,1112.25,1112.75,801,1325
04/08/2005,09:05,1112.75,1113.00,1112.00,1112.00,1023,2375
04/08/2005,09:06,1112.00,1112.25,1111.50,1111.75,614,3161
04/08/2005,09:07,1111.50,1111.75,1111.25,1111.50,521,2690
04/08/2005,09:08,1111.50,1111.50,1111.25,1111.50,478,510
04/08/2005,09:09,1111.50,1112.00,1111.25,1112.00,2591,212
04/08/2005,09:10,1112.00,1112.00,1111.25,1111.50,99,1573
04/08/2005,09:11,1111.50,1111.50,1111.25,1111.25,714,536
04/08/2005,09:12,1111.50,1111.75,1111.00,1111.00,1102,1965
04/08/2005,09:13,1111.00,1111.25,1110.75,1111.25,952,2358
04/08/2005,09:14,1111.00,1111.25,1110.75,1111.00,61,1324
04/08/2005,09:15,1110.75,1111.00,1110.50,1110.50,606,1227
04/08/2005,09:16,1110.50,1110.75,1110.25,1110.75,2440,2812
04/08/2005,09:17,1110.75,1111.00,1110.50,1110.75,1424,329
04/08/2005,09:18,1110.75,1111.00,1110.50,1110.75,560,972
04/08/2005,09:19,1110.75,1111.00,1110.50,1110.75,182,806
04/08/2005,09:20,1110.75,1111.00,1110.50,1111.00,1219,157
04/08/2005,09:21,1111.00,1111.50,1110.75,1111.00,3804,2898
04/08/2005,09:22,1110.75,1111.00,1110.75,1110.75,859,119
04/08/2005,09:23,1110.75,1111.50,1110.75,1111.00,2894,443
04/08/2005,09:24,1111.25,1111.25,1110.75,1111.00,654,846
04/08/2005,09:25,1111.00,1111.00,1110.25,1110.50,1320,2412
04/08/2005,09:26,1110.50,1110.75,1110.25,1110.50,1704,981
04/08/2005,09:27,1110.50,1110.50,1109.50,1109.75,1503,4075
04/08/2005,09:28,1109.50,1109.75,1109.00,1109.00,947,7217
04/08/2005,09:29,1109.25,1109.25,1108.50,1109.25,3214,3488
04/08/2005,09:30,1109.25,1109.25,1109.00,1109.00,1305,592
04/08/2005,09:31,1109.00,1109.25,1108.75,1108.75,452,1643
04/08/2005,09:32,1108.75,1109.50,1108.75,1109.00,2541,1168
04/08/2005,09:33,1109.00,1109.50,1109.00,1109.25,1330,1089
04/08/2005,09:34,1109.25,1109.50,1109.00,1109.50,630,108
04/08/2005,09:35,1109.25,1109.50,1108.75,1108.75,1154,1575
04/08/2005,09:36,1109.00,1109.00,1108.25,1108.25,648,4654
04/08/2005,09:37,1108.25,1109.00,1108.25,1109.00,2092,1768
04/08/2005,09:38,1109.00,1109.00,1108.50,1108.75,718,798
04/08/2005,09:39,1109.00,1109.00,1108.00,1108.00,1816,5350
04/08/2005,09:40,1108.00,1109.00,1108.00,1108.75,2626,888
04/08/2005,09:41,1108.75,1109.00,1108.50,1109.00,1435,224
04/08/2005,09:42,1109.00,1109.50,1108.75,1109.25,2868,1259
04/08/2005,09:43,1109.00,1109.25,1108.50,1108.75,699,1273
04/08/2005,09:44,1108.75,1109.00,1108.50,1108.75,617,534
04/08/2005,09:45,1108.75,1109.25,1108.50,1109.25,1108,178
04/08/2005,09:46,1109.25,1109.50,1109.00,1109.25,953,945
04/08/2005,09:47,1109.25,1109.25,1108.00,1108.25,758,4083
04/08/2005,09:48,1108.25,1109.00,1108.25,1108.75,1763,1388
04/08/2005,09:49,1108.75,1109.25,1108.50,1109.00,684,681
04/08/2005,09:50,1109.00,1109.25,1109.00,1109.00,425,574
04/08/2005,09:51,1109.00,1109.25,1108.75,1109.00,619,868
04/08/2005,09:52,1109.25,1109.25,1108.50,1108.50,465,957
04/08/2005,09:53,1108.50,1109.50,1108.50,1109.25,1243,612
04/08/2005,09:54,1109.25,1109.50,1109.00,1109.00,61,955
04/08/2005,09:55,1109.00,1109.25,1109.00,1109.00,104,31
04/08/2005,09:56,1109.00,1109.50,1109.00,1109.25,830,15
04/08/2005,09:57,1109.50,1109.75,1109.25,1109.50,1047,1012
04/08/2005,09:58,1109.50,1109.50,1109.25,1109.50,1427,35
04/08/2005,09:59,1109.50,1109.75,1109.25,1109.50,784,1041
04/08/2005,10:00,1109.75,1110.00,1109.50,1109.50,1871,1138
04/08/2005,10:01,1109.75,1109.75,1109.50,1109.75,364,765
04/08/2005,10:02,1109.75,1109.75,1109.25,1109.75,512,571
04/08/2005,10:03,1109.75,1109.75,1109.50,1109.75,148,43
04/08/2005,10:04,1109.50,1109.75,1109.25,1109.50,1380,444
04/08/2005,10:05,1109.25,1109.50,1109.00,1109.25,717,1011
04/08/2005,10:06,1109.25,1109.25,1108.75,1108.75,153,1762
04/08/2005,10:07,1109.00,1109.00,1108.50,1109.00,687,596
04/08/2005,10:08,1109.00,1109.25,1108.75,1108.75,515,244
04/08/2005,10:09,1108.75,1109.25,1108.75,1109.00,642,171
04/08/2005,10:10,1109.25,1109.75,1109.25,1109.75,1626,311
04/08/2005,10:11,1109.50,1110.50,1109.50,1110.25,3456,543
04/08/2005,10:12,1110.25,1110.75,1110.25,1110.25,2729,1202
04/08/2005,10:13,1110.25,1110.50,1110.00,1110.25,369,951
04/08/2005,10:14,1110.25,1110.50,1110.00,1110.50,209,257
04/08/2005,10:15,1110.50,1110.50,1110.25,1110.50,71,510
04/08/2005,10:16,1110.50,1110.50,1110.00,1110.25,563,323
04/08/2005,10:17,1110.25,1110.25,1110.00,1110.00,219,553
04/08/2005,10:18,1110.00,1110.25,1110.00,1110.00,62,75
04/08/2005,10:19,1110.00,1110.25,1109.75,1109.75,101,673
04/08/2005,10:20,1109.75,1110.00,1109.50,1110.00,399,1142
04/08/2005,10:21,1110.00,1110.25,1109.75,1109.75,999,407
04/08/2005,10:22,1110.00,1110.50,1109.75,1110.25,1770,1060
04/08/2005,10:23,1110.00,1110.50,1110.00,1110.00,562,198
04/08/2005,10:24,1110.00,1110.25,1109.75,1109.75,238,702
04/08/2005,10:25,1109.75,1110.25,1109.75,1110.25,271,52
04/08/2005,10:26,1110.25,1110.25,1109.75,1110.00,149,485
04/08/2005,10:27,1110.00,1110.25,1110.00,1110.00,25,289
04/08/2005,10:28,1110.25,1110.25,1109.75,1109.75,77,414
04/08/2005,10:29,1109.75,1110.00,1109.50,1109.75,73,719
04/08/2005,10:30,1109.50,1110.00,1109.25,1109.25,649,726
04/08/2005,10:31,1109.25,1109.50,1109.00,1109.25,1220,1353
04/08/2005,10:32,1109.50,1109.50,1109.00,1109.50,852,263
04/08/2005,10:33,1109.25,1110.00,1109.25,1109.50,829,727
04/08/2005,10:34,1109.50,1110.00,1109.50,1109.75,768,443
04/08/2005,10:35,1109.75,1110.00,1109.50,1109.75,800,33
04/08/2005,10:36,1109.75,1110.25,1109.75,1109.75,1223,666
04/08/2005,10:37,1110.00,1110.50,1110.00,1110.50,1709,279
04/08/2005,10:38,1110.50,1110.50,1110.25,1110.50,465,295
04/08/2005,10:39,1110.50,1110.50,1110.00,1110.25,278,630
04/08/2005,10:40,1110.25,1110.25,1110.00,1110.25,45,104
04/08/2005,10:41,1110.25,1110.25,1109.75,1110.00,240,549
04/08/2005,10:42,1109.75,1109.75,1109.50,1109.50,192,1141
04/08/2005,10:43,1109.50,1109.50,1109.25,1109.50,135,377
04/08/2005,10:44,1109.50,1109.50,1109.00,1109.00,170,911
04/08/2005,10:45,1109.00,1109.25,1107.75,1108.00,1816,7472
04/08/2005,10:46,1108.00,1108.50,1107.75,1108.25,1776,1183
04/08/2005,10:47,1108.25,1108.50,1107.75,1108.25,1197,2025
04/08/2005,10:48,1108.25,1108.50,1108.00,1108.00,809,780
04/08/2005,10:49,1108.25,1108.50,1107.75,1107.75,731,2281
04/08/2005,10:50,1107.75,1108.25,1106.75,1108.00,4835,6706
04/08/2005,10:51,1108.25,1108.25,1107.50,1107.50,142,1126
04/08/2005,10:52,1107.75,1107.75,1107.25,1107.25,1485,771
04/08/2005,10:53,1107.50,1107.50,1107.00,1107.25,414,980
04/08/2005,10:54,1107.25,1107.50,1106.75,1107.25,2032,2198
04/08/2005,10:55,1107.00,1107.50,1107.00,1107.25,394,796
04/08/2005,10:56,1107.25,1107.25,1106.75,1107.00,1153,681
04/08/2005,10:57,1107.00,1107.50,1106.75,1107.50,2077,159
04/08/2005,10:58,1107.50,1107.75,1107.25,1107.50,410,1064
04/08/2005,10:59,1107.25,1107.50,1107.25,1107.50,167,68
04/08/2005,11:00,1107.50,1108.00,1107.25,1108.00,1776,753
04/08/2005,11:01,1108.00,1108.25,1107.75,1108.25,1497,502
04/08/2005,11:02,1108.25,1108.25,1107.75,1107.75,361,1037
04/08/2005,11:03,1107.75,1108.25,1107.75,1108.25,1956,45
04/08/2005,11:04,1108.00,1108.25,1108.00,1108.25,192,50
04/08/2005,11:05,1108.25,1108.25,1108.00,1108.25,269,101
04/08/2005,11:06,1108.00,1108.50,1108.00,1108.25,923,210
04/08/2005,11:07,1108.50,1108.75,1108.25,1108.25,1043,391
04/08/2005,11:08,1108.25,1108.50,1108.00,1108.00,194,709
04/08/2005,11:09,1108.00,1108.25,1108.00,1108.25,11,105
04/08/2005,11:10,1108.00,1108.50,1107.75,1108.25,542,665
04/08/2005,11:11,1108.50,1108.50,1108.00,1108.25,1376,339
04/08/2005,11:12,1108.25,1108.50,1108.00,1108.50,513,226
04/08/2005,11:13,1108.50,1108.75,1108.25,1108.50,204,767
04/08/2005,11:14,1108.50,1109.25,1108.50,1109.00,1579,545
04/08/2005,11:15,1109.00,1109.00,1108.50,1108.75,1256,1055
04/08/2005,11:16,1108.75,1108.75,1108.25,1108.25,16,264
04/08/2005,11:17,1108.25,1108.50,1108.00,1108.25,282,1251
04/08/2005,11:18,1108.00,1108.25,1108.00,1108.25,284,75
04/08/2005,11:19,1108.00,1108.25,1108.00,1108.00,28,152
04/08/2005,11:20,1108.00,1108.75,1108.00,1108.50,647,462
04/08/2005,11:21,1108.75,1108.75,1108.25,1108.50,256,338
04/08/2005,11:22,1108.50,1108.75,1108.25,1108.50,148,255
04/08/2005,11:23,1108.50,1108.75,1108.25,1108.50,78,246
04/08/2005,11:24,1108.50,1108.50,1108.25,1108.25,128,9
04/08/2005,11:25,1108.50,1108.75,1108.25,1108.50,247,76
04/08/2005,11:26,1108.50,1108.75,1108.25,1108.75,127,10
04/08/2005,11:27,1108.50,1109.00,1108.50,1109.00,615,89
04/08/2005,11:28,1109.00,1109.00,1108.75,1109.00,148,656
04/08/2005,11:29,1108.75,1109.75,1108.75,1109.50,2933,330
04/08/2005,11:30,1109.50,1109.75,1109.00,1109.25,183,1781
04/08/2005,11:31,1109.25,1109.25,1109.00,1109.25,17,491
04/08/2005,11:32,1109.25,1109.25,1108.75,1108.75,30,652
04/08/2005,11:33,1109.00,1109.00,1108.75,1108.75,10,198
04/08/2005,11:34,1108.75,1109.00,1108.50,1108.50,14,584
04/08/2005,11:35,1108.50,1108.75,1108.50,1108.50,15,128
04/08/2005,11:36,1108.50,1109.00,1108.50,1109.00,508,288
04/08/2005,11:37,1109.00,1109.00,1108.75,1108.75,70,35
04/08/2005,11:38,1108.75,1109.00,1108.75,1109.00,18,11
04/08/2005,11:39,1109.00,1109.25,1108.75,1109.25,670,3
04/08/2005,11:40,1109.00,1109.25,1108.75,1109.00,137,250
04/08/2005,11:41,1109.00,1109.00,1108.75,1109.00,16,14
04/08/2005,11:42,1109.00,1109.00,1108.75,1109.00,234,6
04/08/2005,11:43,1109.00,1109.25,1108.75,1109.00,157,323
04/08/2005,11:44,1109.25,1109.50,1109.25,1109.25,460,83
04/08/2005,11:45,1109.50,1109.50,1109.25,1109.50,361,91
04/08/2005,11:46,1109.50,1109.50,1109.00,1109.25,322,503
04/08/2005,11:47,1109.50,1109.50,1109.25,1109.25,522,36
04/08/2005,11:48,1109.25,1109.50,1109.00,1109.00,14,478
04/08/2005,11:49,1109.00,1109.25,1108.50,1109.00,360,1215
04/08/2005,11:50,1108.75,1109.00,1107.75,1107.75,111,2156
04/08/2005,11:51,1108.00,1108.00,1107.50,1107.50,249,1699
04/08/2005,11:52,1107.75,1108.00,1107.50,1108.00,1268,17
04/08/2005,11:53,1108.00,1108.00,1107.75,1108.00,391,19
04/08/2005,11:54,1108.00,1108.25,1107.75,1108.25,400,5
04/08/2005,11:55,1108.25,1108.25,1108.00,1108.25,232,17
04/08/2005,11:56,1108.25,1108.50,1107.75,1108.00,558,600
04/08/2005,11:57,1108.00,1108.25,1107.75,1108.00,305,79
04/08/2005,11:58,1108.00,1108.25,1107.00,1107.00,166,2662
04/08/2005,11:59,1107.00,1107.75,1107.00,1107.50,1548,1029
04/08/2005,12:00,1107.25,1107.50,1106.75,1107.25,442,1534
04/08/2005,12:01,1107.00,1107.50,1106.75,1107.25,1359,772
04/08/2005,12:02,1107.50,1107.75,1107.25,1107.50,1126,312
04/08/2005,12:03,1107.50,1107.75,1107.25,1107.50,779,572
04/08/2005,12:04,1107.50,1107.75,1107.25,1107.75,244,134
04/08/2005,12:05,1107.50,1107.75,1107.50,1107.50,49,194
04/08/2005,12:06,1107.50,1108.25,1107.50,1108.25,1407,200
04/08/2005,12:07,1108.00,1108.25,1107.75,1108.00,76,444
04/08/2005,12:08,1107.75,1108.25,1107.75,1108.25,327,163
04/08/2005,12:09,1108.25,1108.50,1108.00,1108.00,565,205
04/08/2005,12:10,1108.25,1108.25,1107.25,1107.75,309,824
04/08/2005,12:11,1107.75,1107.75,1107.50,1107.50,19,207
04/08/2005,12:12,1107.75,1108.00,1107.50,1108.00,474,11
04/08/2005,12:13,1108.00,1109.50,1108.00,1109.25,4372,1245
04/08/2005,12:14,1109.25,1109.50,1108.75,1108.75,1025,657
04/08/2005,12:15,1109.00,1109.00,1108.50,1108.50,146,1341
04/08/2005,12:16,1108.50,1109.00,1108.50,1108.50,562,731
04/08/2005,12:17,1108.75,1108.75,1107.25,1107.50,170,2422
04/08/2005,12:18,1107.50,1107.50,1107.25,1107.50,416,373
04/08/2005,12:19,1107.50,1108.00,1107.25,1108.00,993,61
04/08/2005,12:20,1108.00,1108.00,1107.50,1107.50,501,586
04/08/2005,12:21,1107.50,1108.25,1107.50,1108.25,762,423
04/08/2005,12:22,1108.25,1108.25,1108.00,1108.25,35,14
04/08/2005,12:23,1108.25,1108.50,1107.75,1108.25,967,975
04/08/2005,12:24,1108.25,1108.25,1107.25,1107.25,230,1482
04/08/2005,12:25,1107.25,1108.25,1107.25,1108.25,843,136
04/08/2005,12:26,1108.25,1108.25,1107.75,1107.75,28,247
04/08/2005,12:27,1108.00,1108.00,1107.75,1108.00,89,7
04/08/2005,12:28,1108.25,1109.00,1108.00,1108.75,1988,674
04/08/2005,12:29,1108.75,1108.75,1108.25,1108.50,267,572
04/08/2005,12:30,1108.25,1108.50,1107.75,1108.00,261,1091
04/08/2005,12:31,1107.75,1108.25,1107.50,1108.00,288,343
04/08/2005,12:32,1108.00,1108.00,1107.50,1107.75,398,468
04/08/2005,12:33,1107.75,1108.00,1107.50,1107.75,201,95
04/08/2005,12:34,1107.75,1108.25,1107.75,1108.25,679,18
04/08/2005,12:35,1108.25,1108.25,1107.50,1107.75,36,591
04/08/2005,12:36,1107.75,1108.25,1107.75,1108.00,817,35
04/08/2005,12:37,1108.00,1108.25,1107.75,1108.00,395,211
04/08/2005,12:38,1108.00,1108.25,1107.75,1108.25,198,6
04/08/2005,12:39,1108.25,1108.50,1108.25,1108.50,1138,399
04/08/2005,12:40,1108.50,1109.00,1108.25,1108.75,713,532
04/08/2005,12:41,1109.00,1109.00,1108.25,1108.50,449,402
04/08/2005,12:42,1108.75,1109.00,1108.50,1108.75,567,74
04/08/2005,12:43,1109.00,1109.00,1108.75,1108.75,497,275
04/08/2005,12:44,1109.00,1109.25,1108.75,1108.75,659,157
04/08/2005,12:45,1108.75,1109.25,1108.75,1109.00,335,682
04/08/2005,12:46,1109.25,1109.25,1109.00,1109.00,156,364
04/08/2005,12:47,1109.00,1109.25,1108.75,1108.75,140,706
04/08/2005,12:48,1108.75,1109.00,1108.50,1108.75,170,339
04/08/2005,12:49,1109.00,1109.00,1108.75,1108.75,391,56
04/08/2005,12:50,1108.75,1109.00,1108.50,1108.50,20,894
04/08/2005,12:51,1108.50,1108.75,1108.25,1108.50,357,63
04/08/2005,12:52,1108.75,1109.00,1108.50,1108.75,99,276
04/08/2005,12:53,1108.75,1108.75,1108.25,1108.25,29,274
04/08/2005,12:54,1108.25,1108.50,1108.25,1108.25,10,18
04/08/2005,12:55,1108.25,1108.25,1108.00,1108.00,361,572
04/08/2005,12:56,1108.00,1108.25,1108.00,1108.25,35,19
04/08/2005,12:57,1108.25,1109.00,1108.00,1108.75,1392,452
04/08/2005,12:58,1108.75,1108.75,1108.25,1108.50,74,268
04/08/2005,12:59,1108.50,1108.75,1108.25,1108.50,27,156
04/08/2005,13:00,1108.50,1108.75,1108.25,1108.50,268,230
04/08/2005,13:01,1108.25,1108.50,1108.25,1108.50,480,661
04/08/2005,13:02,1108.50,1108.50,1108.00,1108.25,243,535
04/08/2005,13:03,1108.50,1108.50,1107.75,1107.75,41,1116
04/08/2005,13:04,1107.75,1108.00,1107.75,1107.75,25,2080
04/08/2005,13:05,1107.75,1108.00,1107.50,1107.75,303,1447
04/08/2005,13:06,1107.50,1107.75,1107.25,1107.75,206,1083
04/08/2005,13:07,1107.50,1107.75,1107.00,1107.50,501,1121
04/08/2005,13:08,1107.50,1107.50,1105.75,1106.50,3380,7490
04/08/2005,13:09,1106.25,1107.00,1106.25,1106.75,1536,312
04/08/2005,13:10,1106.75,1107.00,1106.50,1107.00,643,229
04/08/2005,13:11,1107.00,1107.25,1106.75,1107.00,1085,1597
04/08/2005,13:12,1107.00,1107.00,1106.50,1107.00,836,956
04/08/2005,13:13,1107.00,1107.00,1106.50,1106.75,74,827
04/08/2005,13:14,1106.50,1107.50,1106.50,1107.50,1679,409
04/08/2005,13:15,1107.25,1107.50,1107.00,1107.25,243,413
04/08/2005,13:16,1107.00,1107.25,1107.00,1107.00,35,288
04/08/2005,13:17,1107.00,1107.00,1106.75,1107.00,68,517
04/08/2005,13:18,1106.75,1107.00,1106.25,1106.50,70,855
04/08/2005,13:19,1106.25,1106.50,1105.50,1105.75,1460,3388
04/08/2005,13:20,1105.75,1106.25,1105.75,1106.00,1517,1105
04/08/2005,13:21,1106.00,1106.00,1105.50,1105.75,1572,1068
04/08/2005,13:22,1105.75,1106.00,1105.50,1105.75,603,1009
04/08/2005,13:23,1105.75,1106.25,1105.75,1106.00,692,171
04/08/2005,13:24,1106.00,1106.25,1105.75,1106.00,263,806
04/08/2005,13:25,1106.00,1106.25,1105.75,1106.00,891,669
04/08/2005,13:26,1106.00,1106.00,1105.25,1105.50,1028,2979
04/08/2005,13:27,1105.25,1106.00,1105.25,1105.50,900,1280
04/08/2005,13:28,1105.50,1105.75,1104.75,1104.75,2534,3569
04/08/2005,13:29,1105.00,1105.50,1105.00,1105.00,1391,701
04/08/2005,13:30,1105.00,1105.25,1105.00,1105.25,854,129
04/08/2005,13:31,1105.00,1105.75,1104.75,1105.75,2424,1118
04/08/2005,13:32,1105.50,1105.75,1105.50,1105.75,1117,789
04/08/2005,13:33,1105.75,1106.00,1105.50,1105.50,399,763
04/08/2005,13:34,1105.75,1105.75,1105.25,1105.75,887,761
04/08/2005,13:35,1105.75,1106.25,1105.50,1106.25,1710,494
04/08/2005,13:36,1106.25,1106.25,1105.50,1105.50,380,404
04/08/2005,13:37,1105.50,1106.25,1105.50,1106.00,742,205
04/08/2005,13:38,1106.00,1106.25,1106.00,1106.25,727,93
04/08/2005,13:39,1106.25,1106.25,1105.75,1106.00,125,389
04/08/2005,13:40,1106.00,1106.00,1105.75,1106.00,436,63
04/08/2005,13:41,1105.75,1106.25,1105.75,1106.25,386,6
04/08/2005,13:42,1106.00,1106.25,1106.00,1106.25,279,157
04/08/2005,13:43,1106.25,1106.50,1106.00,1106.25,496,663
04/08/2005,13:44,1106.25,1106.25,1106.00,1106.00,409,298
04/08/2005,13:45,1106.00,1106.25,1105.50,1105.50,416,1458
04/08/2005,13:46,1105.50,1105.75,1105.50,1105.75,82,40
04/08/2005,13:47,1105.75,1106.00,1105.50,1106.00,661,15
04/08/2005,13:48,1106.00,1106.75,1105.75,1106.50,2014,709
04/08/2005,13:49,1106.50,1106.75,1106.25,1106.25,1497,1400
04/08/2005,13:50,1106.25,1106.50,1106.00,1106.25,271,666
04/08/2005,13:51,1106.00,1106.50,1105.75,1106.00,609,1393
04/08/2005,13:52,1106.00,1106.50,1105.50,1106.25,1193,1123
04/08/2005,13:53,1106.25,1106.25,1105.75,1105.75,377,485
04/08/2005,13:54,1105.75,1106.00,1105.75,1106.00,65,90
04/08/2005,13:55,1106.00,1106.25,1105.75,1106.00,327,248
04/08/2005,13:56,1106.00,1106.00,1105.75,1105.75,19,74
04/08/2005,13:57,1105.75,1106.00,1105.75,1106.00,55,698
04/08/2005,13:58,1105.75,1106.00,1105.50,1106.00,313,77
04/08/2005,13:59,1105.75,1106.00,1105.50,1105.75,264,342
04/08/2005,14:00,1105.75,1105.75,1105.50,1105.75,142,12
04/08/2005,14:01,1105.75,1105.75,1105.25,1105.25,120,1480
04/08/2005,14:02,1105.25,1105.50,1105.00,1105.25,513,742
04/08/2005,14:03,1105.25,1105.50,1105.00,1105.50,431,288
04/08/2005,14:04,1105.25,1105.50,1105.25,1105.50,19,335
04/08/2005,14:05,1105.50,1106.00,1105.25,1105.75,1916,196
04/08/2005,14:06,1105.75,1105.75,1105.25,1105.75,406,999
04/08/2005,14:07,1105.50,1106.00,1105.50,1105.75,281,256
04/08/2005,14:08,1106.00,1106.25,1105.50,1105.75,1290,1135
04/08/2005,14:09,1105.75,1106.00,1105.50,1105.50,142,310
04/08/2005,14:10,1105.50,1105.75,1105.50,1105.75,34,721
04/08/2005,14:11,1105.50,1105.75,1105.50,1105.50,378,133
04/08/2005,14:12,1105.50,1105.75,1105.25,1105.50,179,613
04/08/2005,14:13,1105.50,1105.75,1105.25,1105.50,434,73
04/08/2005,14:14,1105.50,1105.75,1104.25,1104.50,1193,4997
04/08/2005,14:15,1104.50,1104.75,1104.00,1104.50,2124,2789
04/08/2005,14:16,1104.75,1104.75,1104.50,1104.75,240,483
04/08/2005,14:17,1104.75,1104.75,1104.00,1104.25,617,2592
04/08/2005,14:18,1104.00,1104.25,1103.50,1103.75,1614,5293
04/08/2005,14:19,1103.75,1104.00,1103.50,1103.75,792,574
04/08/2005,14:20,1103.50,1103.50,1102.75,1103.25,2834,5680
04/08/2005,14:21,1103.25,1103.50,1102.75,1103.00,437,1487
04/08/2005,14:22,1103.00,1103.50,1102.75,1103.50,2206,267
04/08/2005,14:23,1103.50,1103.50,1103.25,1103.50,153,696
04/08/2005,14:24,1103.50,1104.00,1103.25,1104.00,3038,327
04/08/2005,14:25,1104.00,1104.00,1103.50,1103.75,264,500
04/08/2005,14:26,1103.75,1103.75,1103.50,1103.75,28,765
04/08/2005,14:27,1103.50,1103.75,1103.25,1103.25,230,1214
04/08/2005,14:28,1103.50,1103.50,1103.25,1103.25,343,112
04/08/2005,14:29,1103.25,1103.50,1103.00,1103.50,1503,1923
04/08/2005,14:30,1103.50,1103.50,1103.25,1103.25,190,81
04/08/2005,14:31,1103.50,1103.50,1102.50,1102.50,1446,4388
04/08/2005,14:32,1102.50,1103.25,1102.50,1102.75,1932,310
04/08/2005,14:33,1103.00,1103.75,1102.75,1103.75,3395,504
04/08/2005,14:34,1103.75,1104.00,1103.50,1103.50,1678,293
04/08/2005,14:35,1103.75,1103.75,1103.25,1103.50,705,489
04/08/2005,14:36,1103.50,1104.00,1103.25,1103.75,1411,29
04/08/2005,14:37,1103.75,1104.00,1103.50,1103.75,1175,784
04/08/2005,14:38,1103.75,1104.00,1103.50,1103.75,158,200
04/08/2005,14:39,1103.75,1104.00,1103.50,1103.75,237,575
04/08/2005,14:40,1103.50,1104.25,1103.50,1104.00,2535,471
04/08/2005,14:41,1104.25,1104.25,1103.50,1103.75,1737,1443
04/08/2005,14:42,1103.50,1103.75,1103.25,1103.50,286,1757
04/08/2005,14:43,1103.25,1103.75,1102.75,1103.50,2070,2212
04/08/2005,14:44,1103.25,1103.50,1103.00,1103.25,443,1072
04/08/2005,14:45,1103.25,1103.50,1103.25,1103.50,97,87
04/08/2005,14:46,1103.50,1103.50,1103.00,1103.00,303,465
04/08/2005,14:47,1103.00,1103.25,1102.75,1103.00,236,1865
04/08/2005,14:48,1103.25,1103.75,1103.25,1103.25,2394,364
04/08/2005,14:49,1103.50,1104.00,1103.25,1103.50,1147,638
04/08/2005,14:50,1103.50,1104.00,1103.50,1104.00,1237,162
04/08/2005,14:51,1104.00,1104.00,1103.50,1103.75,226,865
04/08/2005,14:52,1103.50,1104.00,1103.50,1104.00,375,472
04/08/2005,14:53,1104.00,1104.00,1103.50,1103.50,301,625
04/08/2005,14:54,1103.75,1103.75,1103.50,1103.75,853,140
04/08/2005,14:55,1103.50,1104.00,1103.50,1103.75,889,524
04/08/2005,14:56,1103.75,1103.75,1103.50,1103.50,630,1475
04/08/2005,14:57,1103.50,1103.50,1103.25,1103.25,81,700
04/08/2005,14:58,1103.50,1103.50,1103.00,1103.25,204,1717
04/08/2005,14:59,1103.00,1103.25,1102.50,1102.50,1514,5217
04/08/2005,15:00,1102.50,1102.75,1102.00,1102.25,4522,7055
04/08/2005,15:01,1102.50,1102.50,1101.75,1102.00,3008,6668
04/08/2005,15:02,1102.00,1102.25,1101.25,1101.50,2766,3486
04/08/2005,15:03,1101.75,1102.00,1101.50,1101.75,2005,1324
04/08/2005,15:04,1102.00,1102.00,1101.75,1102.00,611,491
04/08/2005,15:05,1102.00,1102.00,1101.75,1102.00,53,263
04/08/2005,15:06,1102.00,1102.25,1101.75,1102.25,2501,1547
04/08/2005,15:07,1102.25,1102.25,1102.00,1102.00,592,1331
04/08/2005,15:08,1102.00,1102.00,1101.75,1102.00,435,811
04/08/2005,15:09,1102.00,1102.00,1101.75,1101.75,527,930
04/08/2005,15:10,1102.00,1102.00,1101.50,1101.75,1596,927
04/08/2005,15:11,1101.75,1102.25,1101.75,1102.00,2282,957
04/08/2005,15:12,1102.00,1102.50,1102.00,1102.00,933,2289
04/08/2005,15:13,1102.25,1102.50,1102.00,1102.50,1233,473
04/08/2005,15:14,1102.50,1102.75,1102.25,1102.75,2766,1329
04/08/2005,15:15,1102.75,1102.75,1101.50,1101.75,1655,3659
04/08/2005,15:16,1101.75,1101.75,1101.50,1101.50,3,70
04/10/2005,17:01,1101.25,1101.75,1101.25,1101.75,330,142
04/10/2005,17:02,1101.75,1102.25,1101.75,1102.00,121,21
04/10/2005,17:03,1101.75,1102.00,1101.50,1101.50,1,90
04/10/2005,17:04,1101.50,1101.50,1101.50,1101.50,0,43
04/10/2005,17:05,1101.50,1101.50,1101.50,1101.50,0,54
04/10/2005,17:06,1101.50,1101.50,1101.25,1101.50,11,40
04/10/2005,17:07,1101.25,1101.25,1101.25,1101.25,0,41
04/10/2005,17:08,1101.25,1101.50,1101.25,1101.50,6,3
04/10/2005,17:09,1101.50,1101.50,1101.25,1101.25,25,82
04/10/2005,17:10,1101.25,1101.25,1101.00,1101.25,14,18
04/10/2005,17:11,1101.25,1101.25,1101.25,1101.25,36,0
04/10/2005,17:12,1101.25,1101.25,1101.25,1101.25,14,0
04/10/2005,17:13,1101.25,1101.50,1100.50,1101.00,44,291
04/10/2005,17:14,1100.75,1100.75,1100.75,1100.75,0,8
04/10/2005,17:15,1100.75,1101.00,1100.75,1101.00,3,1
04/10/2005,17:16,1101.00,1101.00,1100.75,1101.00,66,1
04/10/2005,17:17,1101.00,1101.25,1101.00,1101.25,2,0
04/10/2005,17:18,1101.00,1101.25,1100.75,1101.00,15,31
04/10/2005,17:19,1101.00,1101.25,1101.00,1101.25,12,0
04/10/2005,17:20,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,17:21,1101.00,1101.00,1100.75,1101.00,46,50
04/10/2005,17:22,1101.00,1101.00,1100.75,1100.75,27,1
04/10/2005,17:23,1101.25,1101.25,1101.00,1101.00,14,3
04/10/2005,17:24,1101.25,1101.25,1101.25,1101.25,2,0
04/10/2005,17:25,1101.25,1101.25,1101.25,1101.25,6,0
04/10/2005,17:27,1101.00,1101.25,1101.00,1101.25,10,1
04/10/2005,17:29,1101.25,1101.25,1101.25,1101.25,5,0
04/10/2005,17:31,1101.25,1101.25,1101.25,1101.25,2,0
04/10/2005,17:32,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,17:34,1101.25,1101.25,1101.25,1101.25,14,0
04/10/2005,17:35,1101.25,1101.25,1101.25,1101.25,52,0
04/10/2005,17:36,1101.25,1101.25,1101.25,1101.25,46,0
04/10/2005,17:37,1101.25,1101.25,1101.25,1101.25,2,0
04/10/2005,17:38,1101.50,1101.50,1101.50,1101.50,2,0
04/10/2005,17:39,1101.50,1101.50,1101.50,1101.50,29,0
04/10/2005,17:40,1101.50,1101.50,1101.50,1101.50,6,0
04/10/2005,17:41,1101.50,1101.75,1101.50,1101.75,4,0
04/10/2005,17:42,1101.50,1101.50,1101.50,1101.50,0,2
04/10/2005,17:44,1101.50,1101.50,1101.50,1101.50,0,1
04/10/2005,17:46,1101.50,1101.50,1101.50,1101.50,0,19
04/10/2005,17:47,1101.50,1101.75,1101.50,1101.50,1,27
04/10/2005,17:48,1101.50,1101.50,1101.25,1101.25,0,2
04/10/2005,17:50,1101.50,1101.50,1101.50,1101.50,31,0
04/10/2005,17:51,1101.50,1101.50,1101.50,1101.50,6,0
04/10/2005,17:53,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,17:54,1101.50,1101.50,1101.50,1101.50,10,0
04/10/2005,17:55,1101.50,1101.50,1101.50,1101.50,23,0
04/10/2005,17:56,1101.50,1101.50,1101.50,1101.50,3,0
04/10/2005,17:57,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,18:03,1101.50,1101.50,1101.50,1101.50,3,0
04/10/2005,18:06,1101.50,1101.50,1101.50,1101.50,2,0
04/10/2005,18:08,1101.25,1101.25,1101.25,1101.25,0,5
04/10/2005,18:10,1101.50,1101.50,1101.50,1101.50,5,0
04/10/2005,18:11,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,18:12,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,18:13,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,18:16,1101.50,1101.50,1101.25,1101.25,14,66
04/10/2005,18:17,1101.25,1101.25,1101.25,1101.25,0,26
04/10/2005,18:19,1101.25,1101.25,1101.25,1101.25,0,4
04/10/2005,18:21,1101.25,1101.25,1101.25,1101.25,0,1
04/10/2005,18:22,1101.25,1101.25,1101.25,1101.25,0,13
04/10/2005,18:23,1101.25,1101.25,1101.25,1101.25,0,5
04/10/2005,18:25,1101.25,1101.25,1101.25,1101.25,0,14
04/10/2005,18:26,1101.25,1101.25,1101.25,1101.25,0,2
04/10/2005,18:27,1101.25,1101.25,1101.25,1101.25,0,1
04/10/2005,18:30,1101.25,1101.25,1101.25,1101.25,0,11
04/10/2005,18:31,1101.25,1101.25,1101.00,1101.25,6,51
04/10/2005,18:32,1101.00,1101.25,1101.00,1101.25,55,2
04/10/2005,18:33,1101.25,1101.25,1101.25,1101.25,3,0
04/10/2005,18:35,1101.00,1101.25,1101.00,1101.25,2,1
04/10/2005,18:38,1101.00,1101.00,1101.00,1101.00,0,7
04/10/2005,18:39,1101.25,1101.25,1101.00,1101.00,7,1
04/10/2005,18:40,1101.00,1101.00,1101.00,1101.00,0,1
04/10/2005,18:42,1101.00,1101.00,1101.00,1101.00,0,20
04/10/2005,18:46,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,18:47,1101.00,1101.00,1101.00,1101.00,0,12
04/10/2005,18:48,1101.25,1101.25,1101.25,1101.25,2,0
04/10/2005,18:50,1101.25,1101.25,1101.25,1101.25,11,0
04/10/2005,18:51,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,18:52,1101.25,1101.25,1101.25,1101.25,4,0
04/10/2005,18:54,1101.25,1101.25,1101.25,1101.25,2,0
04/10/2005,18:55,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,18:56,1101.25,1101.25,1101.25,1101.25,5,0
04/10/2005,19:02,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,19:03,1101.00,1101.00,1101.00,1101.00,0,2
04/10/2005,19:04,1101.00,1101.00,1101.00,1101.00,0,5
04/10/2005,19:05,1101.25,1101.25,1101.25,1101.25,5,0
04/10/2005,19:07,1101.00,1101.25,1101.00,1101.25,46,1
04/10/2005,19:08,1101.50,1101.50,1101.50,1101.50,3,0
04/10/2005,19:09,1101.25,1101.50,1101.25,1101.50,2,1
04/10/2005,19:10,1101.50,1101.50,1101.25,1101.25,4,101
04/10/2005,19:11,1101.25,1101.25,1101.25,1101.25,0,13
04/10/2005,19:12,1101.00,1101.00,1101.00,1101.00,0,100
04/10/2005,19:13,1101.00,1101.00,1101.00,1101.00,0,13
04/10/2005,19:14,1101.00,1101.00,1101.00,1101.00,0,4
04/10/2005,19:16,1101.00,1101.25,1101.00,1101.25,1,1
04/10/2005,19:17,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,19:18,1101.00,1101.00,1101.00,1101.00,0,11
04/10/2005,19:19,1100.75,1100.75,1100.75,1100.75,0,100
04/10/2005,19:20,1100.75,1100.75,1100.75,1100.75,0,53
04/10/2005,19:21,1100.75,1101.00,1100.75,1101.00,25,3
04/10/2005,19:22,1101.00,1101.00,1101.00,1101.00,2,0
04/10/2005,19:23,1101.00,1101.00,1101.00,1101.00,33,0
04/10/2005,19:24,1101.00,1101.00,1101.00,1101.00,29,0
04/10/2005,19:25,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,19:26,1101.00,1101.00,1101.00,1101.00,5,0
04/10/2005,19:28,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,19:29,1101.00,1101.00,1101.00,1101.00,2,0
04/10/2005,19:30,1101.00,1101.00,1101.00,1101.00,5,0
04/10/2005,19:31,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,19:33,1101.25,1101.25,1101.00,1101.00,4,1
04/10/2005,19:34,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,19:35,1101.00,1101.00,1101.00,1101.00,0,5
04/10/2005,19:36,1101.00,1101.00,1101.00,1101.00,0,8
04/10/2005,19:37,1101.00,1101.00,1101.00,1101.00,0,5
04/10/2005,19:38,1101.25,1101.25,1101.25,1101.25,4,0
04/10/2005,19:39,1101.00,1101.25,1101.00,1101.25,5,1
04/10/2005,19:40,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,19:41,1101.00,1101.00,1101.00,1101.00,0,1
04/10/2005,19:43,1101.25,1101.25,1101.25,1101.25,3,0
04/10/2005,19:44,1101.00,1101.25,1101.00,1101.25,8,6
04/10/2005,19:45,1101.25,1101.25,1101.25,1101.25,6,0
04/10/2005,19:46,1101.25,1101.25,1101.00,1101.00,5,20
04/10/2005,19:47,1101.00,1101.00,1101.00,1101.00,0,152
04/10/2005,19:48,1101.00,1101.00,1101.00,1101.00,0,23
04/10/2005,19:49,1101.00,1101.00,1101.00,1101.00,0,13
04/10/2005,19:50,1100.75,1101.00,1100.75,1100.75,5,34
04/10/2005,19:51,1100.75,1100.75,1100.75,1100.75,0,27
04/10/2005,19:52,1100.75,1100.75,1100.75,1100.75,0,4
04/10/2005,19:53,1100.75,1100.75,1100.50,1100.75,18,14
04/10/2005,19:54,1100.75,1100.75,1100.75,1100.75,11,0
04/10/2005,19:57,1100.50,1100.75,1100.50,1100.50,11,2
04/10/2005,19:58,1100.50,1100.50,1100.50,1100.50,0,6
04/10/2005,19:59,1100.75,1100.75,1100.75,1100.75,20,0
04/10/2005,20:00,1100.75,1100.75,1100.75,1100.75,2,0
04/10/2005,20:01,1100.75,1100.75,1100.75,1100.75,1,0
04/10/2005,20:02,1100.75,1100.75,1100.75,1100.75,2,0
04/10/2005,20:03,1100.75,1100.75,1100.75,1100.75,3,0
04/10/2005,20:04,1100.75,1100.75,1100.75,1100.75,2,0
04/10/2005,20:05,1100.75,1100.75,1100.75,1100.75,1,0
04/10/2005,20:07,1100.75,1100.75,1100.75,1100.75,8,0
04/10/2005,20:08,1100.75,1100.75,1100.50,1100.75,17,32
04/10/2005,20:09,1100.75,1100.75,1100.75,1100.75,16,0
04/10/2005,20:10,1100.75,1100.75,1100.75,1100.75,2,0
04/10/2005,20:11,1100.75,1100.75,1100.75,1100.75,6,0
04/10/2005,20:12,1100.75,1100.75,1100.75,1100.75,2,0
04/10/2005,20:13,1100.75,1100.75,1100.75,1100.75,1,0
04/10/2005,20:14,1100.75,1100.75,1100.75,1100.75,1,0
04/10/2005,20:15,1100.75,1100.75,1100.75,1100.75,4,0
04/10/2005,20:16,1100.75,1100.75,1100.75,1100.75,11,0
04/10/2005,20:18,1101.00,1101.00,1100.75,1100.75,1,2
04/10/2005,20:19,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,20:21,1100.75,1100.75,1100.75,1100.75,0,1
04/10/2005,20:22,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,20:23,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,20:24,1101.00,1101.00,1100.75,1100.75,1,1
04/10/2005,20:25,1100.75,1100.75,1100.75,1100.75,0,5
04/10/2005,20:27,1100.75,1100.75,1100.75,1100.75,0,17
04/10/2005,20:29,1100.75,1100.75,1100.75,1100.75,0,18
04/10/2005,20:30,1100.75,1100.75,1100.75,1100.75,0,1
04/10/2005,20:31,1100.75,1100.75,1100.75,1100.75,0,2
04/10/2005,20:33,1101.00,1101.00,1100.75,1100.75,10,54
04/10/2005,20:34,1100.75,1101.00,1100.75,1101.00,36,5
04/10/2005,20:35,1100.75,1101.00,1100.75,1101.00,1,1
04/10/2005,20:36,1100.75,1101.00,1100.75,1101.00,11,1
04/10/2005,20:37,1101.00,1101.00,1101.00,1101.00,20,0
04/10/2005,20:40,1101.00,1101.00,1101.00,1101.00,10,0
04/10/2005,20:41,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,20:42,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,20:43,1100.75,1101.00,1100.75,1100.75,1,2
04/10/2005,20:44,1100.75,1100.75,1100.75,1100.75,0,40
04/10/2005,20:45,1100.75,1100.75,1100.50,1100.50,2,52
04/10/2005,20:46,1100.75,1100.75,1100.75,1100.75,12,0
04/10/2005,20:47,1100.50,1100.50,1100.50,1100.50,0,100
04/10/2005,20:48,1100.75,1100.75,1100.75,1100.75,15,0
04/10/2005,20:49,1100.75,1101.00,1100.75,1101.00,5,0
04/10/2005,20:50,1100.75,1100.75,1100.75,1100.75,0,2
04/10/2005,20:51,1101.00,1101.00,1100.75,1100.75,1,8
04/10/2005,20:54,1101.00,1101.00,1100.75,1100.75,1,1
04/10/2005,20:57,1100.75,1100.75,1100.75,1100.75,0,1
04/10/2005,20:58,1100.75,1100.75,1100.75,1100.75,0,2
04/10/2005,21:00,1101.00,1101.00,1101.00,1101.00,34,0
04/10/2005,21:01,1101.00,1101.00,1101.00,1101.00,11,0
04/10/2005,21:03,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,21:04,1101.00,1101.00,1101.00,1101.00,0,5
04/10/2005,21:06,1101.25,1101.25,1101.25,1101.25,6,0
04/10/2005,21:07,1101.00,1101.00,1101.00,1101.00,0,25
04/10/2005,21:08,1101.00,1101.00,1100.75,1100.75,0,102
04/10/2005,21:11,1100.75,1101.00,1100.75,1101.00,1,5
04/10/2005,21:14,1101.00,1101.00,1101.00,1101.00,10,0
04/10/2005,21:16,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,21:17,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,21:18,1101.00,1101.00,1101.00,1101.00,45,0
04/10/2005,21:19,1101.00,1101.00,1101.00,1101.00,2,0
04/10/2005,21:21,1101.00,1101.00,1101.00,1101.00,3,0
04/10/2005,21:22,1101.00,1101.00,1101.00,1101.00,10,0
04/10/2005,21:24,1101.00,1101.00,1101.00,1101.00,1,0
04/10/2005,21:26,1101.00,1101.00,1101.00,1101.00,3,0
04/10/2005,21:27,1101.00,1101.00,1101.00,1101.00,2,0
04/10/2005,21:30,1101.25,1101.25,1101.25,1101.25,9,0
04/10/2005,21:35,1101.25,1101.25,1101.25,1101.25,10,0
04/10/2005,21:38,1101.25,1101.25,1101.25,1101.25,3,0
04/10/2005,21:41,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,21:43,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,21:44,1101.25,1101.25,1101.25,1101.25,10,0
04/10/2005,21:46,1101.25,1101.25,1101.25,1101.25,5,0
04/10/2005,21:48,1101.00,1101.25,1101.00,1101.25,5,55
04/10/2005,21:50,1101.25,1101.25,1101.00,1101.00,1,21
04/10/2005,21:51,1101.00,1101.25,1101.00,1101.25,6,14
04/10/2005,21:59,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,22:01,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,22:02,1101.25,1101.25,1101.25,1101.25,15,0
04/10/2005,22:03,1101.25,1101.25,1101.25,1101.25,16,0
04/10/2005,22:04,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,22:05,1101.25,1101.25,1101.00,1101.00,1,1
04/10/2005,22:06,1101.25,1101.25,1101.25,1101.25,16,0
04/10/2005,22:09,1101.00,1101.00,1101.00,1101.00,0,10
04/10/2005,22:11,1101.25,1101.25,1101.25,1101.25,2,0
04/10/2005,22:13,1101.25,1101.25,1101.25,1101.25,3,0
04/10/2005,22:14,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,22:16,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,22:19,1101.25,1101.25,1101.25,1101.25,5,0
04/10/2005,22:20,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,22:22,1101.25,1101.25,1101.25,1101.25,3,0
04/10/2005,22:23,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,22:27,1101.25,1101.25,1101.25,1101.25,1,0
04/10/2005,22:28,1101.00,1101.00,1101.00,1101.00,0,29
04/10/2005,22:34,1101.00,1101.00,1101.00,1101.00,0,1
04/10/2005,22:37,1101.25,1101.25,1101.25,1101.25,14,0
04/10/2005,22:38,1101.25,1101.25,1101.25,1101.25,24,0
04/10/2005,22:39,1101.00,1101.00,1101.00,1101.00,0,2
04/10/2005,22:42,1101.25,1101.25,1101.25,1101.25,7,0
04/10/2005,22:46,1101.25,1101.25,1101.25,1101.25,3,0
04/10/2005,22:47,1101.25,1101.25,1101.25,1101.25,2,0
04/10/2005,22:50,1101.25,1101.50,1101.25,1101.50,32,0
04/10/2005,22:51,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,22:53,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,22:56,1101.25,1101.25,1101.25,1101.25,0,1
04/10/2005,23:03,1101.25,1101.25,1101.25,1101.25,0,24
04/10/2005,23:07,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,23:11,1101.50,1101.50,1101.50,1101.50,14,0
04/10/2005,23:12,1101.50,1101.50,1101.50,1101.50,3,0
04/10/2005,23:17,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,23:26,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,23:37,1101.50,1101.50,1101.50,1101.50,6,0
04/10/2005,23:40,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,23:41,1101.50,1101.50,1101.50,1101.50,45,0
04/10/2005,23:42,1101.50,1101.50,1101.50,1101.50,10,0
04/10/2005,23:45,1101.50,1101.50,1101.50,1101.50,2,0
04/10/2005,23:46,1101.50,1101.50,1101.50,1101.50,2,0
04/10/2005,23:48,1101.50,1101.50,1101.50,1101.50,10,0
04/10/2005,23:49,1101.25,1101.25,1101.25,1101.25,0,2
04/10/2005,23:50,1101.25,1101.25,1101.25,1101.25,0,1
04/10/2005,23:52,1101.50,1101.50,1101.50,1101.50,2,0
04/10/2005,23:55,1101.50,1101.50,1101.50,1101.50,1,0
04/10/2005,23:56,1101.50,1101.50,1101.50,1101.50,2,0
04/10/2005,23:58,1101.75,1101.75,1101.75,1101.75,3,0
04/11/2005,00:02,1101.50,1101.50,1101.50,1101.50,0,7
04/11/2005,00:03,1101.50,1101.50,1101.50,1101.50,0,4
04/11/2005,00:16,1101.50,1101.50,1101.50,1101.50,0,16
04/11/2005,00:21,1101.50,1101.50,1101.50,1101.50,0,2
04/11/2005,00:28,1101.50,1101.50,1101.50,1101.50,0,14
04/11/2005,00:29,1101.50,1101.50,1101.50,1101.50,0,2
04/11/2005,00:33,1101.50,1101.50,1101.50,1101.50,0,2
04/11/2005,00:36,1101.50,1101.50,1101.50,1101.50,0,10
04/11/2005,00:38,1101.75,1101.75,1101.75,1101.75,1,0
04/11/2005,00:39,1101.50,1101.50,1101.50,1101.50,0,2
04/11/2005,00:42,1101.75,1101.75,1101.75,1101.75,1,0
04/11/2005,00:43,1101.50,1101.50,1101.50,1101.50,0,1
04/11/2005,00:47,1101.50,1101.50,1101.25,1101.25,0,45
04/11/2005,00:48,1101.50,1101.75,1101.50,1101.50,3,1
04/11/2005,00:49,1101.75,1101.75,1101.75,1101.75,2,0
04/11/2005,00:54,1101.75,1101.75,1101.75,1101.75,50,0
04/11/2005,00:55,1101.75,1101.75,1101.75,1101.75,1,0
04/11/2005,00:56,1101.75,1102.00,1101.75,1102.00,101,0
04/11/2005,00:57,1101.75,1101.75,1101.75,1101.75,0,8
04/11/2005,00:58,1101.75,1101.75,1101.75,1101.75,0,3
04/11/2005,00:59,1101.75,1101.75,1101.75,1101.75,0,3
04/11/2005,01:00,1101.75,1101.75,1101.75,1101.75,0,2
04/11/2005,01:01,1101.75,1101.75,1101.75,1101.75,0,1
04/11/2005,01:05,1102.00,1102.00,1102.00,1102.00,1,0
04/11/2005,01:06,1102.00,1102.00,1101.75,1101.75,4,4
04/11/2005,01:07,1102.00,1102.00,1102.00,1102.00,30,0
04/11/2005,01:08,1102.00,1102.00,1102.00,1102.00,159,0
04/11/2005,01:09,1102.25,1102.50,1102.25,1102.50,150,0
04/11/2005,01:10,1102.50,1102.50,1102.50,1102.50,5,0
04/11/2005,01:11,1102.25,1102.50,1102.25,1102.50,30,1
04/11/2005,01:13,1102.50,1102.50,1102.50,1102.50,31,0
04/11/2005,01:16,1102.25,1102.50,1102.25,1102.50,1,1
04/11/2005,01:18,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,01:20,1102.50,1102.50,1102.50,1102.50,30,0
04/11/2005,01:22,1102.50,1102.50,1102.50,1102.50,2,0
04/11/2005,01:24,1102.25,1102.25,1102.25,1102.25,0,16
04/11/2005,01:25,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,01:26,1102.50,1102.50,1102.50,1102.50,25,0
04/11/2005,01:29,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,01:30,1102.25,1102.50,1102.25,1102.25,5,101
04/11/2005,01:31,1102.25,1102.25,1102.25,1102.25,0,6
04/11/2005,01:32,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,01:33,1102.25,1102.25,1102.25,1102.25,0,12
04/11/2005,01:34,1102.00,1102.00,1102.00,1102.00,0,8
04/11/2005,01:35,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,01:39,1102.00,1102.25,1101.75,1101.75,12,93
04/11/2005,01:40,1102.00,1102.00,1102.00,1102.00,1,0
04/11/2005,01:41,1102.00,1102.00,1102.00,1102.00,3,0
04/11/2005,01:42,1101.75,1101.75,1101.75,1101.75,0,109
04/11/2005,01:43,1101.75,1101.75,1101.75,1101.75,0,25
04/11/2005,01:44,1101.50,1101.50,1101.50,1101.50,0,161
04/11/2005,01:45,1101.50,1101.50,1101.50,1101.50,0,13
04/11/2005,01:46,1101.50,1101.50,1101.50,1101.50,0,1
04/11/2005,01:48,1101.50,1101.50,1101.50,1101.50,0,41
04/11/2005,01:49,1101.50,1101.50,1101.50,1101.50,0,3
04/11/2005,01:52,1101.50,1101.50,1101.50,1101.50,0,1
04/11/2005,01:53,1101.75,1101.75,1101.75,1101.75,28,0
04/11/2005,01:54,1102.00,1102.00,1102.00,1102.00,7,0
04/11/2005,01:55,1102.00,1102.25,1102.00,1102.25,100,1
04/11/2005,01:56,1102.50,1102.50,1102.50,1102.50,12,0
04/11/2005,01:58,1102.25,1102.25,1102.25,1102.25,0,29
04/11/2005,01:59,1102.25,1102.25,1102.25,1102.25,0,110
04/11/2005,02:00,1102.25,1102.25,1102.25,1102.25,0,58
04/11/2005,02:01,1102.25,1102.50,1102.00,1102.25,78,40
04/11/2005,02:02,1102.25,1102.25,1102.00,1102.25,89,39
04/11/2005,02:03,1102.25,1102.25,1102.00,1102.00,68,6
04/11/2005,02:04,1102.25,1102.25,1102.25,1102.25,136,0
04/11/2005,02:05,1102.50,1102.75,1102.25,1102.25,154,50
04/11/2005,02:06,1102.50,1102.75,1102.50,1102.75,178,0
04/11/2005,02:07,1102.75,1103.25,1102.75,1102.75,422,79
04/11/2005,02:08,1102.75,1102.75,1102.75,1102.75,0,17
04/11/2005,02:09,1102.75,1102.75,1102.75,1102.75,0,103
04/11/2005,02:10,1102.75,1102.75,1102.50,1102.50,0,38
04/11/2005,02:11,1102.50,1102.50,1102.50,1102.50,0,43
04/11/2005,02:12,1102.50,1102.50,1102.50,1102.50,0,30
04/11/2005,02:13,1102.50,1102.50,1102.50,1102.50,0,50
04/11/2005,02:14,1102.25,1102.25,1102.00,1102.00,0,270
04/11/2005,02:15,1102.00,1102.00,1101.75,1102.00,101,4
04/11/2005,02:16,1102.00,1102.25,1102.00,1102.25,273,0
04/11/2005,02:17,1102.25,1102.50,1102.25,1102.50,21,0
04/11/2005,02:18,1102.25,1102.25,1102.25,1102.25,0,29
04/11/2005,02:19,1102.25,1102.50,1102.25,1102.50,11,36
04/11/2005,02:20,1102.25,1102.50,1102.25,1102.50,5,2
04/11/2005,02:21,1102.50,1102.50,1102.25,1102.50,29,5
04/11/2005,02:22,1102.50,1102.50,1102.50,1102.50,65,0
04/11/2005,02:23,1102.50,1102.75,1102.50,1102.75,28,0
04/11/2005,02:24,1102.50,1102.75,1102.50,1102.75,99,1
04/11/2005,02:25,1102.75,1102.75,1102.75,1102.75,16,0
04/11/2005,02:27,1102.75,1103.00,1102.75,1103.00,13,0
04/11/2005,02:28,1103.00,1103.00,1102.75,1102.75,58,1
04/11/2005,02:29,1103.00,1103.00,1103.00,1103.00,42,0
04/11/2005,02:30,1103.00,1103.00,1103.00,1103.00,49,0
04/11/2005,02:31,1103.25,1103.25,1103.00,1103.00,31,6
04/11/2005,02:32,1103.25,1103.50,1103.25,1103.25,186,30
04/11/2005,02:33,1103.00,1103.25,1103.00,1103.25,2,24
04/11/2005,02:34,1103.25,1103.25,1103.25,1103.25,81,0
04/11/2005,02:35,1103.25,1103.25,1103.25,1103.25,61,0
04/11/2005,02:36,1103.25,1103.25,1103.25,1103.25,50,0
04/11/2005,02:37,1103.25,1103.50,1103.25,1103.25,29,15
04/11/2005,02:38,1103.50,1103.50,1103.00,1103.00,10,31
04/11/2005,02:39,1103.00,1103.00,1103.00,1103.00,0,1
04/11/2005,02:40,1103.25,1103.25,1103.25,1103.25,20,0
04/11/2005,02:41,1103.25,1103.25,1103.25,1103.25,59,0
04/11/2005,02:42,1103.25,1103.50,1103.25,1103.25,19,5
04/11/2005,02:43,1103.25,1103.25,1103.25,1103.25,0,35
04/11/2005,02:44,1103.25,1103.25,1103.25,1103.25,0,1
04/11/2005,02:45,1103.50,1103.50,1103.50,1103.50,1,0
04/11/2005,02:46,1103.50,1103.50,1103.50,1103.50,16,0
04/11/2005,02:47,1103.50,1103.50,1103.25,1103.25,69,8
04/11/2005,02:48,1103.50,1103.50,1103.25,1103.50,36,4
04/11/2005,02:49,1103.50,1103.50,1103.50,1103.50,129,0
04/11/2005,02:51,1103.25,1103.25,1103.25,1103.25,0,1
04/11/2005,02:52,1103.50,1103.75,1103.50,1103.50,116,2
04/11/2005,02:53,1103.50,1103.50,1103.50,1103.50,0,3
04/11/2005,02:54,1103.50,1103.50,1103.50,1103.50,0,24
04/11/2005,02:55,1103.50,1103.75,1103.50,1103.75,2,106
04/11/2005,02:56,1103.50,1103.50,1103.50,1103.50,0,52
04/11/2005,02:58,1103.50,1103.75,1103.50,1103.50,5,6
04/11/2005,02:59,1103.50,1103.75,1103.50,1103.50,22,5
04/11/2005,03:00,1103.75,1104.00,1103.75,1103.75,107,37
04/11/2005,03:01,1103.75,1104.00,1103.75,1104.00,1,40
04/11/2005,03:02,1103.75,1103.75,1103.75,1103.75,0,35
04/11/2005,03:03,1104.00,1104.00,1104.00,1104.00,35,0
04/11/2005,03:04,1103.75,1104.00,1103.75,1104.00,106,5
04/11/2005,03:05,1103.75,1104.00,1103.75,1103.75,88,50
04/11/2005,03:06,1103.75,1103.75,1103.75,1103.75,0,15
04/11/2005,03:07,1103.75,1104.00,1103.75,1103.75,87,72
04/11/2005,03:08,1103.75,1104.00,1103.75,1103.75,88,130
04/11/2005,03:09,1103.75,1104.25,1103.75,1104.25,144,14
04/11/2005,03:10,1104.00,1104.00,1103.75,1104.00,9,89
04/11/2005,03:11,1103.75,1104.00,1103.75,1104.00,45,25
04/11/2005,03:12,1104.25,1104.25,1103.75,1104.00,13,24
04/11/2005,03:13,1104.00,1104.00,1104.00,1104.00,55,0
04/11/2005,03:14,1104.00,1104.00,1104.00,1104.00,6,0
04/11/2005,03:15,1104.00,1104.00,1104.00,1104.00,5,0
04/11/2005,03:16,1104.00,1104.00,1104.00,1104.00,4,0
04/11/2005,03:19,1103.75,1103.75,1103.75,1103.75,0,303
04/11/2005,03:21,1103.75,1103.75,1103.75,1103.75,0,1
04/11/2005,03:22,1103.75,1103.75,1103.75,1103.75,0,8
04/11/2005,03:24,1103.75,1103.75,1103.75,1103.75,0,6
04/11/2005,03:25,1103.75,1103.75,1103.75,1103.75,0,51
04/11/2005,03:26,1104.00,1104.25,1104.00,1104.25,413,0
04/11/2005,03:27,1104.00,1104.00,1104.00,1104.00,0,12
04/11/2005,03:28,1104.25,1104.25,1104.25,1104.25,8,0
04/11/2005,03:30,1104.25,1104.50,1104.25,1104.25,315,41
04/11/2005,03:31,1104.25,1104.50,1104.25,1104.50,131,5
04/11/2005,03:32,1104.25,1104.25,1104.25,1104.25,0,15
04/11/2005,03:33,1104.25,1104.75,1104.25,1104.50,272,58
04/11/2005,03:34,1104.50,1104.75,1104.50,1104.50,1,98
04/11/2005,03:35,1104.50,1104.50,1104.50,1104.50,0,1
04/11/2005,03:36,1104.25,1104.50,1104.25,1104.25,1,173
04/11/2005,03:37,1104.25,1104.25,1104.25,1104.25,0,7
04/11/2005,03:38,1104.50,1104.50,1104.25,1104.25,1,1
04/11/2005,03:39,1104.50,1104.50,1104.50,1104.50,1,0
04/11/2005,03:40,1104.50,1104.50,1104.25,1104.25,58,1
04/11/2005,03:41,1104.50,1104.50,1104.00,1104.25,135,204
04/11/2005,03:42,1104.25,1104.50,1104.25,1104.50,30,0
04/11/2005,03:43,1104.25,1104.25,1104.25,1104.25,0,5
04/11/2005,03:44,1104.25,1104.25,1104.25,1104.25,0,21
04/11/2005,03:45,1104.25,1104.50,1104.25,1104.25,3,30
04/11/2005,03:46,1104.25,1104.50,1104.25,1104.50,1,2
04/11/2005,03:47,1104.50,1104.50,1104.50,1104.50,1,0
04/11/2005,03:48,1104.25,1104.25,1104.25,1104.25,0,1
04/11/2005,03:49,1104.25,1104.25,1104.25,1104.25,0,2
04/11/2005,03:50,1104.25,1105.00,1104.25,1105.00,251,42
04/11/2005,03:51,1104.75,1104.75,1104.75,1104.75,0,54
04/11/2005,03:52,1104.75,1105.00,1104.75,1104.75,3,3
04/11/2005,03:53,1105.00,1105.00,1105.00,1105.00,1,0
04/11/2005,03:54,1104.75,1104.75,1104.75,1104.75,0,151
04/11/2005,03:55,1104.75,1104.75,1104.75,1104.75,0,51
04/11/2005,03:56,1104.75,1104.75,1104.75,1104.75,0,10
04/11/2005,03:57,1104.75,1104.75,1104.75,1104.75,0,4
04/11/2005,03:58,1104.75,1104.75,1104.75,1104.75,0,20
04/11/2005,03:59,1104.75,1104.75,1104.75,1104.75,0,60
04/11/2005,04:00,1104.75,1104.75,1104.50,1104.75,33,24
04/11/2005,04:01,1105.00,1105.00,1104.75,1105.00,113,7
04/11/2005,04:02,1105.00,1105.00,1105.00,1105.00,14,0
04/11/2005,04:04,1105.00,1105.25,1105.00,1105.25,106,0
04/11/2005,04:05,1105.00,1105.00,1105.00,1105.00,0,56
04/11/2005,04:06,1105.00,1105.00,1105.00,1105.00,0,70
04/11/2005,04:07,1104.75,1104.75,1104.75,1104.75,0,1
04/11/2005,04:08,1104.75,1104.75,1104.75,1104.75,0,138
04/11/2005,04:11,1104.75,1104.75,1104.75,1104.75,0,2
04/11/2005,04:12,1105.00,1105.00,1105.00,1105.00,23,0
04/11/2005,04:13,1104.75,1104.75,1104.75,1104.75,0,1
04/11/2005,04:14,1104.75,1104.75,1104.75,1104.75,0,56
04/11/2005,04:15,1104.75,1104.75,1104.75,1104.75,0,63
04/11/2005,04:16,1104.75,1104.75,1104.75,1104.75,0,8
04/11/2005,04:17,1104.75,1104.75,1104.75,1104.75,0,3
04/11/2005,04:18,1104.75,1105.00,1104.75,1104.75,100,29
04/11/2005,04:19,1105.00,1105.00,1104.75,1105.00,3,2
04/11/2005,04:20,1104.75,1105.00,1104.75,1105.00,85,2
04/11/2005,04:21,1105.00,1105.00,1105.00,1105.00,27,0
04/11/2005,04:22,1104.75,1104.75,1104.75,1104.75,0,18
04/11/2005,04:23,1104.50,1104.50,1104.50,1104.50,0,36
04/11/2005,04:24,1104.50,1104.50,1104.50,1104.50,0,1
04/11/2005,04:26,1104.50,1104.50,1104.50,1104.50,0,1
04/11/2005,04:28,1104.50,1104.50,1104.50,1104.50,0,44
04/11/2005,04:29,1104.50,1104.50,1104.25,1104.50,61,139
04/11/2005,04:30,1104.50,1104.50,1104.50,1104.50,17,0
04/11/2005,04:31,1104.75,1104.75,1104.75,1104.75,1,0
04/11/2005,04:32,1104.50,1104.75,1104.50,1104.75,107,20
04/11/2005,04:33,1104.75,1104.75,1104.75,1104.75,17,0
04/11/2005,04:34,1104.75,1104.75,1104.75,1104.75,13,0
04/11/2005,04:35,1104.75,1104.75,1104.50,1104.50,4,15
04/11/2005,04:36,1104.50,1104.50,1104.50,1104.50,0,31
04/11/2005,04:37,1104.75,1104.75,1104.50,1104.50,4,5
04/11/2005,04:39,1104.50,1104.50,1104.50,1104.50,0,40
04/11/2005,04:40,1104.50,1104.75,1104.50,1104.50,2,4
04/11/2005,04:42,1104.50,1104.50,1104.50,1104.50,0,2
04/11/2005,04:43,1104.75,1104.75,1104.50,1104.50,35,1
04/11/2005,04:44,1104.50,1104.50,1104.50,1104.50,0,31
04/11/2005,04:45,1104.50,1104.50,1104.50,1104.50,0,47
04/11/2005,04:46,1104.50,1104.50,1104.50,1104.50,0,1
04/11/2005,04:47,1104.50,1104.50,1104.50,1104.50,0,5
04/11/2005,04:49,1104.50,1104.75,1104.50,1104.50,1,52
04/11/2005,04:50,1104.75,1104.75,1104.50,1104.50,4,5
04/11/2005,04:51,1104.50,1104.50,1104.50,1104.50,0,4
04/11/2005,04:52,1104.50,1104.50,1104.50,1104.50,0,1
04/11/2005,04:53,1104.25,1104.25,1104.25,1104.25,0,15
04/11/2005,04:58,1104.25,1104.25,1104.25,1104.25,0,1
04/11/2005,04:59,1104.25,1104.50,1104.25,1104.50,1,5
04/11/2005,05:00,1104.50,1104.50,1104.50,1104.50,5,0
04/11/2005,05:01,1104.50,1104.50,1104.50,1104.50,2,0
04/11/2005,05:06,1104.50,1104.50,1104.50,1104.50,2,0
04/11/2005,05:09,1104.50,1104.50,1104.50,1104.50,1,0
04/11/2005,05:11,1104.25,1104.25,1104.25,1104.25,0,48
04/11/2005,05:12,1104.25,1104.25,1104.25,1104.25,0,3
04/11/2005,05:13,1104.25,1104.25,1104.00,1104.00,0,8
04/11/2005,05:14,1104.00,1104.25,1104.00,1104.25,1,7
04/11/2005,05:15,1104.25,1104.25,1104.00,1104.00,17,12
04/11/2005,05:16,1104.00,1104.00,1104.00,1104.00,0,2
04/11/2005,05:17,1104.25,1104.25,1104.25,1104.25,6,0
04/11/2005,05:19,1104.25,1104.25,1104.25,1104.25,16,0
04/11/2005,05:20,1104.25,1104.25,1104.25,1104.25,10,0
04/11/2005,05:21,1104.25,1104.25,1104.25,1104.25,36,0
04/11/2005,05:22,1104.00,1104.00,1104.00,1104.00,0,1
04/11/2005,05:24,1104.25,1104.25,1104.00,1104.25,27,5
04/11/2005,05:25,1104.25,1104.25,1104.25,1104.25,2,0
04/11/2005,05:26,1104.25,1104.25,1104.25,1104.25,15,0
04/11/2005,05:27,1104.25,1104.25,1104.25,1104.25,30,0
04/11/2005,05:28,1104.25,1104.25,1104.25,1104.25,33,0
04/11/2005,05:29,1104.25,1104.25,1104.25,1104.25,5,0
04/11/2005,05:31,1104.50,1104.50,1104.25,1104.25,1,1
04/11/2005,05:32,1104.25,1104.25,1104.25,1104.25,0,1
04/11/2005,05:34,1104.25,1104.25,1104.25,1104.25,0,1
04/11/2005,05:35,1104.25,1104.25,1104.25,1104.25,0,1
04/11/2005,05:36,1104.50,1104.50,1104.25,1104.25,3,1
04/11/2005,05:37,1104.25,1104.25,1104.25,1104.25,0,3
04/11/2005,05:39,1104.50,1104.50,1104.50,1104.50,127,0
04/11/2005,05:41,1104.50,1104.50,1104.25,1104.25,8,2
04/11/2005,05:42,1104.25,1104.50,1104.25,1104.50,41,1
04/11/2005,05:43,1104.50,1104.50,1104.50,1104.50,120,0
04/11/2005,05:44,1104.25,1104.25,1104.25,1104.25,0,10
04/11/2005,05:45,1104.25,1104.25,1104.25,1104.25,0,38
04/11/2005,05:47,1104.00,1104.25,1104.00,1104.25,26,1
04/11/2005,05:48,1104.25,1104.25,1104.25,1104.25,22,0
04/11/2005,05:49,1104.25,1104.25,1104.00,1104.00,2,125
04/11/2005,05:50,1104.25,1104.25,1104.25,1104.25,4,0
04/11/2005,05:52,1104.25,1104.25,1104.00,1104.00,5,4
04/11/2005,05:53,1104.00,1104.00,1104.00,1104.00,0,12
04/11/2005,05:54,1104.00,1104.00,1104.00,1104.00,0,4
04/11/2005,05:55,1104.00,1104.00,1104.00,1104.00,0,70
04/11/2005,05:57,1104.00,1104.00,1103.75,1104.00,3,5
04/11/2005,05:58,1103.75,1104.00,1103.75,1104.00,73,5
04/11/2005,06:01,1104.00,1104.00,1103.75,1104.00,59,5
04/11/2005,06:02,1104.00,1104.25,1104.00,1104.00,37,17
04/11/2005,06:03,1104.00,1104.00,1104.00,1104.00,0,1
04/11/2005,06:04,1104.00,1104.00,1104.00,1104.00,0,39
04/11/2005,06:06,1104.00,1104.00,1104.00,1104.00,0,96
04/11/2005,06:07,1104.00,1104.25,1104.00,1104.00,4,17
04/11/2005,06:08,1104.25,1104.25,1104.25,1104.25,2,0
04/11/2005,06:09,1104.00,1104.25,1104.00,1104.25,13,1
04/11/2005,06:10,1104.25,1104.25,1104.25,1104.25,6,0
04/11/2005,06:12,1104.25,1104.25,1104.25,1104.25,78,0
04/11/2005,06:13,1104.25,1104.25,1104.00,1104.00,45,120
04/11/2005,06:14,1104.00,1104.00,1104.00,1104.00,0,4
04/11/2005,06:15,1104.00,1104.00,1104.00,1104.00,0,32
04/11/2005,06:16,1104.00,1104.00,1104.00,1104.00,0,19
04/11/2005,06:20,1104.25,1104.25,1104.25,1104.25,38,0
04/11/2005,06:21,1104.25,1104.25,1104.25,1104.25,56,0
04/11/2005,06:22,1104.25,1104.25,1104.25,1104.25,20,0
04/11/2005,06:23,1104.25,1104.25,1104.25,1104.25,51,0
04/11/2005,06:24,1104.25,1104.25,1104.00,1104.00,1,121
04/11/2005,06:25,1104.00,1104.00,1103.75,1104.00,72,212
04/11/2005,06:27,1104.00,1104.00,1104.00,1104.00,5,0
04/11/2005,06:28,1104.25,1104.25,1104.00,1104.25,46,6
04/11/2005,06:29,1104.00,1104.00,1104.00,1104.00,0,3
04/11/2005,06:31,1104.25,1104.25,1104.00,1104.00,4,237
04/11/2005,06:32,1104.00,1104.00,1103.75,1103.75,1,96
04/11/2005,06:33,1104.00,1104.00,1104.00,1104.00,45,0
04/11/2005,06:34,1103.75,1103.75,1103.50,1103.50,0,333
04/11/2005,06:35,1103.75,1103.75,1103.75,1103.75,2,0
04/11/2005,06:36,1103.75,1103.75,1103.50,1103.75,7,106
04/11/2005,06:37,1103.50,1103.75,1103.50,1103.75,44,4
04/11/2005,06:38,1103.75,1103.75,1103.50,1103.50,4,166
04/11/2005,06:39,1103.50,1103.50,1103.25,1103.25,140,136
04/11/2005,06:40,1103.50,1103.50,1103.25,1103.25,2,78
04/11/2005,06:41,1103.50,1103.50,1103.50,1103.50,132,0
04/11/2005,06:42,1103.50,1103.50,1103.50,1103.50,136,0
04/11/2005,06:43,1103.50,1103.50,1103.50,1103.50,54,0
04/11/2005,06:44,1103.50,1103.50,1103.50,1103.50,20,0
04/11/2005,06:45,1103.75,1103.75,1103.50,1103.50,40,27
04/11/2005,06:46,1103.50,1103.75,1103.50,1103.50,10,166
04/11/2005,06:47,1103.50,1103.50,1103.50,1103.50,0,48
04/11/2005,06:48,1103.50,1104.00,1103.50,1103.50,113,109
04/11/2005,06:49,1103.50,1103.50,1103.50,1103.50,0,36
04/11/2005,06:52,1103.50,1103.50,1103.50,1103.50,0,15
04/11/2005,06:53,1103.50,1103.50,1103.50,1103.50,0,114
04/11/2005,06:54,1103.50,1103.50,1103.50,1103.50,0,1
04/11/2005,06:55,1103.50,1103.50,1103.50,1103.50,0,11
04/11/2005,06:56,1103.50,1103.50,1103.50,1103.50,0,1
04/11/2005,06:58,1103.50,1103.50,1103.50,1103.50,0,2
04/11/2005,06:59,1103.50,1103.50,1103.25,1103.25,0,11
04/11/2005,07:00,1103.25,1103.25,1103.25,1103.25,0,1
04/11/2005,07:01,1103.25,1103.50,1103.25,1103.50,9,5
04/11/2005,07:02,1103.50,1103.50,1103.50,1103.50,21,0
04/11/2005,07:03,1103.25,1103.25,1103.25,1103.25,0,3
04/11/2005,07:04,1103.50,1103.50,1103.25,1103.25,17,141
04/11/2005,07:05,1103.25,1103.50,1103.25,1103.50,7,122
04/11/2005,07:06,1103.50,1103.50,1103.25,1103.25,6,4
04/11/2005,07:07,1103.25,1103.75,1103.25,1103.75,186,12
04/11/2005,07:09,1103.75,1104.00,1103.75,1104.00,93,0
04/11/2005,07:10,1103.75,1103.75,1103.75,1103.75,0,1
04/11/2005,07:11,1103.75,1103.75,1103.75,1103.75,0,37
04/11/2005,07:12,1104.00,1104.00,1104.00,1104.00,12,0
04/11/2005,07:13,1104.00,1104.00,1103.75,1103.75,6,3
04/11/2005,07:14,1104.00,1104.00,1103.75,1103.75,8,2
04/11/2005,07:15,1104.00,1104.00,1104.00,1104.00,424,0
04/11/2005,07:16,1104.00,1104.25,1104.00,1104.00,14,87
04/11/2005,07:17,1103.75,1104.00,1103.75,1104.00,3,1
04/11/2005,07:18,1103.75,1104.00,1103.75,1104.00,25,1
04/11/2005,07:19,1104.00,1104.00,1103.75,1103.75,4,12
04/11/2005,07:20,1103.75,1104.00,1103.75,1103.75,2,149
04/11/2005,07:21,1103.75,1103.75,1103.75,1103.75,0,73
04/11/2005,07:22,1103.50,1103.75,1103.50,1103.75,55,28
04/11/2005,07:23,1103.75,1104.00,1103.75,1104.00,5,0
04/11/2005,07:24,1104.00,1104.00,1104.00,1104.00,18,0
04/11/2005,07:25,1103.75,1103.75,1103.75,1103.75,0,1
04/11/2005,07:26,1104.00,1104.00,1104.00,1104.00,37,0
04/11/2005,07:27,1104.00,1104.00,1104.00,1104.00,15,0
04/11/2005,07:28,1104.00,1104.25,1104.00,1104.00,2,15
04/11/2005,07:29,1104.00,1104.00,1104.00,1104.00,0,7
04/11/2005,07:30,1104.25,1104.25,1104.00,1104.25,30,5
04/11/2005,07:31,1104.25,1104.25,1104.00,1104.00,7,139
04/11/2005,07:32,1104.00,1104.00,1104.00,1104.00,0,19
04/11/2005,07:33,1104.00,1104.00,1104.00,1104.00,0,24
04/11/2005,07:34,1104.25,1104.25,1104.00,1104.00,50,124
04/11/2005,07:35,1104.00,1104.00,1104.00,1104.00,0,40
04/11/2005,07:36,1104.00,1104.00,1104.00,1104.00,0,1
04/11/2005,07:37,1104.25,1104.50,1104.00,1104.50,446,19
04/11/2005,07:38,1104.25,1104.25,1104.25,1104.25,0,4
04/11/2005,07:39,1104.50,1104.50,1104.25,1104.50,14,1
04/11/2005,07:40,1104.25,1104.50,1104.25,1104.50,4,4
04/11/2005,07:41,1104.25,1104.25,1104.25,1104.25,0,9
04/11/2005,07:42,1104.50,1104.50,1104.25,1104.25,19,31
04/11/2005,07:43,1104.50,1104.50,1104.25,1104.25,3,31
04/11/2005,07:44,1104.25,1104.50,1104.25,1104.25,2,9
04/11/2005,07:45,1104.25,1104.50,1104.25,1104.25,31,5
04/11/2005,07:46,1104.50,1104.50,1104.25,1104.50,7,11
04/11/2005,07:47,1104.50,1104.50,1104.00,1104.25,81,239
04/11/2005,07:48,1104.25,1104.25,1104.25,1104.25,12,0
04/11/2005,07:49,1104.25,1104.25,1104.25,1104.25,42,0
04/11/2005,07:50,1104.25,1104.50,1104.25,1104.50,741,10
04/11/2005,07:51,1104.50,1104.75,1104.50,1104.50,163,13
04/11/2005,07:52,1104.50,1104.50,1104.50,1104.50,0,137
04/11/2005,07:53,1104.50,1104.75,1104.50,1104.75,62,128
04/11/2005,07:54,1104.75,1104.75,1104.25,1104.50,98,476
04/11/2005,07:55,1104.75,1104.75,1104.50,1104.75,4,14
04/11/2005,07:56,1104.75,1104.75,1104.50,1104.75,2,15
04/11/2005,07:57,1104.75,1104.75,1104.50,1104.50,2,19
04/11/2005,07:58,1104.50,1104.75,1104.50,1104.50,16,80
04/11/2005,07:59,1104.50,1104.75,1104.50,1104.75,275,4
04/11/2005,08:00,1104.50,1104.75,1104.25,1104.50,34,125
04/11/2005,08:01,1104.50,1104.75,1104.50,1104.50,9,8
04/11/2005,08:02,1104.75,1104.75,1104.50,1104.50,5,75
04/11/2005,08:03,1104.75,1104.75,1104.50,1104.75,85,22
04/11/2005,08:04,1104.75,1104.75,1104.50,1104.50,164,117
04/11/2005,08:05,1104.50,1104.75,1104.50,1104.50,2,16
04/11/2005,08:06,1104.50,1104.75,1104.50,1104.50,12,200
04/11/2005,08:07,1104.50,1104.50,1104.50,1104.50,0,77
04/11/2005,08:08,1104.50,1104.50,1104.50,1104.50,0,34
04/11/2005,08:09,1104.50,1104.50,1104.50,1104.50,0,24
04/11/2005,08:10,1104.50,1104.75,1104.50,1104.75,4,2
04/11/2005,08:11,1104.75,1104.75,1104.50,1104.75,384,8
04/11/2005,08:12,1104.75,1104.75,1104.50,1104.50,10,2
04/11/2005,08:13,1104.50,1104.75,1104.50,1104.50,68,10
04/11/2005,08:14,1104.75,1104.75,1104.50,1104.50,5,8
04/11/2005,08:15,1104.50,1104.75,1104.50,1104.50,1,3
04/11/2005,08:16,1104.50,1104.75,1104.50,1104.50,3,9
04/11/2005,08:17,1104.50,1104.75,1104.50,1104.75,33,2
04/11/2005,08:18,1104.75,1105.00,1104.50,1104.75,152,7
04/11/2005,08:19,1104.75,1104.75,1104.75,1104.75,0,337
04/11/2005,08:20,1104.75,1105.00,1104.75,1105.00,27,104
04/11/2005,08:21,1104.75,1105.00,1104.75,1104.75,52,148
04/11/2005,08:22,1104.75,1105.00,1104.75,1105.00,1,16
04/11/2005,08:23,1104.75,1105.00,1104.75,1104.75,1,35
04/11/2005,08:24,1104.75,1105.00,1104.50,1104.50,1,94
04/11/2005,08:25,1104.50,1104.75,1104.50,1104.75,12,2
04/11/2005,08:26,1104.75,1104.75,1104.75,1104.75,216,0
04/11/2005,08:27,1104.75,1104.75,1104.75,1104.75,5,0
04/11/2005,08:28,1104.50,1104.75,1104.50,1104.50,26,265
04/11/2005,08:29,1104.50,1104.75,1104.25,1104.50,269,251
04/11/2005,08:30,1104.50,1104.75,1104.25,1104.50,249,191
04/11/2005,08:31,1104.25,1105.25,1104.25,1105.00,2328,1088
04/11/2005,08:32,1105.25,1105.25,1105.00,1105.00,610,703
04/11/2005,08:33,1105.00,1105.00,1104.75,1104.75,298,715
04/11/2005,08:34,1104.75,1104.75,1104.50,1104.50,157,2789
04/11/2005,08:35,1104.50,1105.50,1104.50,1105.50,2217,1043
04/11/2005,08:36,1105.25,1105.50,1105.00,1105.25,1290,1268
04/11/2005,08:37,1105.25,1105.50,1104.75,1105.00,604,1211
04/11/2005,08:38,1105.00,1105.50,1105.00,1105.25,1252,399
04/11/2005,08:39,1105.25,1105.75,1104.75,1105.00,1485,1494
04/11/2005,08:40,1104.75,1105.00,1104.25,1104.25,1162,4627
04/11/2005,08:41,1104.50,1104.50,1104.25,1104.50,207,277
04/11/2005,08:42,1104.50,1104.50,1103.75,1103.75,188,4329
04/11/2005,08:43,1104.00,1104.25,1103.75,1104.25,1295,1797
04/11/2005,08:44,1104.25,1104.25,1104.00,1104.00,729,243
04/11/2005,08:45,1104.00,1104.25,1103.50,1103.50,950,1990
04/11/2005,08:46,1103.50,1104.25,1103.50,1104.25,1469,527
04/11/2005,08:47,1104.00,1104.25,1103.50,1103.75,637,3698
04/11/2005,08:48,1103.75,1104.50,1103.75,1104.50,1284,436
04/11/2005,08:49,1104.25,1104.75,1104.25,1104.50,1104,1283
04/11/2005,08:50,1104.75,1105.00,1104.25,1104.75,1508,1584
04/11/2005,08:51,1104.50,1104.75,1104.50,1104.50,223,1080
04/11/2005,08:52,1104.25,1104.50,1104.00,1104.00,286,1078
04/11/2005,08:53,1104.00,1104.25,1103.50,1103.75,489,1927
04/11/2005,08:54,1103.75,1104.00,1103.50,1103.75,271,637
04/11/2005,08:55,1103.75,1104.25,1103.50,1103.75,1326,1596
04/11/2005,08:56,1103.50,1103.75,1103.25,1103.25,672,2412
04/11/2005,08:57,1103.25,1103.75,1103.25,1103.50,1308,846
04/11/2005,08:58,1103.25,1103.50,1102.25,1102.50,1750,5777
04/11/2005,08:59,1102.50,1103.00,1102.50,1103.00,2224,1081
04/11/2005,09:00,1103.00,1103.25,1102.25,1102.75,973,1956
04/11/2005,09:01,1102.50,1103.00,1102.25,1103.00,1875,1393
04/11/2005,09:02,1103.00,1103.25,1102.75,1103.00,769,973
04/11/2005,09:03,1102.75,1103.00,1102.50,1102.50,1325,2285
04/11/2005,09:04,1102.50,1103.00,1102.25,1102.75,1265,806
04/11/2005,09:05,1102.50,1102.75,1102.25,1102.25,943,2170
04/11/2005,09:06,1102.25,1102.50,1101.75,1101.75,941,4119
04/11/2005,09:07,1101.75,1102.00,1101.50,1102.00,1333,2336
04/11/2005,09:08,1102.00,1102.25,1101.75,1102.00,1100,1139
04/11/2005,09:09,1102.25,1102.50,1102.00,1102.50,2553,731
04/11/2005,09:10,1102.50,1102.75,1102.25,1102.75,2165,999
04/11/2005,09:11,1102.75,1102.75,1102.50,1102.75,750,904
04/11/2005,09:12,1102.75,1102.75,1102.25,1102.75,449,1196
04/11/2005,09:13,1102.50,1102.75,1102.00,1102.00,436,1069
04/11/2005,09:14,1102.00,1102.25,1101.75,1102.25,538,1608
04/11/2005,09:15,1102.00,1102.25,1101.50,1101.50,806,2578
04/11/2005,09:16,1101.50,1102.00,1101.50,1102.00,1679,1374
04/11/2005,09:17,1101.75,1102.00,1101.75,1101.75,1023,145
04/11/2005,09:18,1101.75,1102.00,1101.75,1101.75,1383,1522
04/11/2005,09:19,1101.50,1102.00,1101.50,1101.75,493,260
04/11/2005,09:20,1101.75,1102.00,1100.75,1101.00,1563,3548
04/11/2005,09:21,1101.00,1101.25,1100.50,1100.50,3391,3354
04/11/2005,09:22,1100.75,1101.00,1099.75,1100.25,3886,7510
04/11/2005,09:23,1100.00,1100.25,1100.00,1100.00,1236,998
04/11/2005,09:24,1100.00,1101.00,1100.00,1101.00,4522,448
04/11/2005,09:25,1101.00,1101.50,1100.75,1101.00,2910,1814
04/11/2005,09:26,1101.25,1101.50,1101.00,1101.50,1607,484
04/11/2005,09:27,1101.25,1101.50,1101.00,1101.25,237,1352
04/11/2005,09:28,1101.00,1101.25,1100.75,1101.00,780,976
04/11/2005,09:29,1101.25,1101.50,1101.00,1101.50,978,133
04/11/2005,09:30,1101.25,1102.00,1101.25,1101.75,2395,1159
04/11/2005,09:31,1101.50,1102.00,1101.50,1101.75,1884,698
04/11/2005,09:32,1102.00,1102.50,1101.75,1102.50,3314,604
04/11/2005,09:33,1102.25,1103.00,1102.25,1103.00,5728,1542
04/11/2005,09:34,1102.75,1103.25,1102.75,1103.00,2191,394
04/11/2005,09:35,1103.25,1103.50,1102.75,1103.50,3204,2026
04/11/2005,09:36,1103.25,1104.00,1103.25,1103.25,2723,2101
04/11/2005,09:37,1103.25,1103.50,1103.00,1103.25,246,1619
04/11/2005,09:38,1103.00,1103.25,1102.75,1102.75,403,1910
04/11/2005,09:39,1103.00,1103.00,1102.50,1103.00,1342,1060
04/11/2005,09:40,1103.00,1103.00,1102.50,1102.75,297,550
04/11/2005,09:41,1102.75,1102.75,1102.25,1102.50,565,1578
04/11/2005,09:42,1102.25,1102.75,1102.25,1102.75,667,468
04/11/2005,09:43,1102.50,1103.00,1102.50,1103.00,653,395
04/11/2005,09:44,1103.00,1103.00,1102.50,1102.75,255,1222
04/11/2005,09:45,1102.75,1102.75,1102.00,1102.00,1102,1028
04/11/2005,09:46,1102.00,1102.25,1101.75,1102.00,178,1627
04/11/2005,09:47,1101.75,1102.00,1101.75,1101.75,260,692
04/11/2005,09:48,1101.75,1102.25,1101.75,1102.25,318,83
04/11/2005,09:49,1102.00,1102.25,1101.75,1101.75,238,1145
04/11/2005,09:50,1101.75,1102.00,1101.50,1101.50,506,544
04/11/2005,09:51,1101.75,1101.75,1101.25,1101.75,565,1367
04/11/2005,09:52,1101.50,1102.00,1101.00,1101.75,2589,1906
04/11/2005,09:53,1101.75,1102.00,1101.75,1101.75,645,61
04/11/2005,09:54,1101.75,1102.00,1101.50,1102.00,851,393
04/11/2005,09:55,1102.00,1102.25,1101.75,1102.25,1253,865
04/11/2005,09:56,1102.25,1102.25,1102.00,1102.00,174,67
04/11/2005,09:57,1102.00,1102.50,1102.00,1102.25,817,1121
04/11/2005,09:58,1102.00,1102.25,1101.75,1101.75,553,631
04/11/2005,09:59,1102.00,1102.25,1102.00,1102.00,317,352
04/11/2005,10:00,1102.25,1102.50,1102.00,1102.00,370,438
04/11/2005,10:01,1102.00,1102.25,1101.50,1101.50,342,1630
04/11/2005,10:02,1101.50,1102.00,1101.50,1102.00,419,117
04/11/2005,10:03,1102.00,1102.25,1101.75,1102.25,1265,102
04/11/2005,10:04,1102.25,1102.50,1102.00,1102.50,898,8
04/11/2005,10:05,1102.50,1103.00,1102.25,1103.00,3494,909
04/11/2005,10:06,1103.00,1103.00,1102.75,1102.75,908,259
04/11/2005,10:07,1103.00,1103.25,1102.75,1103.00,1207,132
04/11/2005,10:08,1103.00,1103.00,1102.50,1102.75,373,2231
04/11/2005,10:09,1102.75,1102.75,1102.50,1102.50,53,271
04/11/2005,10:10,1102.50,1102.75,1102.00,1102.25,780,1494
04/11/2005,10:11,1102.25,1102.50,1102.25,1102.25,104,79
04/11/2005,10:12,1102.50,1102.50,1102.25,1102.25,373,16
04/11/2005,10:13,1102.50,1102.50,1102.25,1102.25,165,553
04/11/2005,10:14,1102.50,1102.50,1102.25,1102.25,83,46
04/11/2005,10:15,1102.25,1102.50,1102.00,1102.00,279,878
04/11/2005,10:16,1102.00,1102.00,1101.50,1101.75,247,1535
04/11/2005,10:17,1101.50,1102.00,1101.50,1101.75,168,502
04/11/2005,10:18,1102.00,1102.25,1101.75,1102.25,412,52
04/11/2005,10:19,1102.00,1102.25,1101.75,1101.75,39,417
04/11/2005,10:20,1102.00,1102.00,1101.75,1101.75,38,130
04/11/2005,10:21,1101.75,1101.75,1101.50,1101.75,18,305
04/11/2005,10:22,1101.50,1101.75,1101.00,1101.25,383,1648
04/11/2005,10:23,1101.25,1101.75,1101.25,1101.50,1126,604
04/11/2005,10:24,1101.75,1102.50,1101.75,1102.00,2357,631
04/11/2005,10:25,1102.25,1102.25,1101.50,1101.50,290,951
04/11/2005,10:26,1101.50,1102.00,1101.50,1101.75,909,83
04/11/2005,10:27,1102.00,1102.00,1101.50,1101.50,45,906
04/11/2005,10:28,1101.25,1101.50,1101.00,1101.25,534,2317
04/11/2005,10:29,1101.25,1101.25,1101.00,1101.00,26,769
04/11/2005,10:30,1101.00,1101.75,1101.00,1101.25,1471,1015
04/11/2005,10:31,1101.50,1101.50,1100.25,1100.50,1862,4816
04/11/2005,10:32,1100.50,1100.75,1100.25,1100.75,1053,1230
04/11/2005,10:33,1100.75,1101.00,1100.25,1100.50,537,1606
04/11/2005,10:34,1100.25,1100.50,1100.00,1100.50,705,1743
04/11/2005,10:35,1100.50,1101.25,1100.50,1101.25,1709,386
04/11/2005,10:36,1101.25,1101.75,1101.25,1101.25,1772,563
04/11/2005,10:37,1101.50,1101.50,1101.25,1101.50,79,26
04/11/2005,10:38,1101.25,1101.50,1101.00,1101.25,86,853
04/11/2005,10:39,1101.00,1102.25,1101.00,1102.00,3249,394
04/11/2005,10:40,1102.25,1102.25,1101.75,1102.00,490,736
04/11/2005,10:41,1102.00,1102.25,1101.75,1102.00,1037,170
04/11/2005,10:42,1102.00,1102.00,1101.50,1101.50,53,473
04/11/2005,10:43,1101.75,1102.25,1101.75,1102.00,1295,453
04/11/2005,10:44,1101.75,1101.75,1101.25,1101.50,278,1592
04/11/2005,10:45,1101.50,1101.75,1101.25,1101.25,201,338
04/11/2005,10:46,1101.50,1101.75,1101.25,1101.75,1097,702
04/11/2005,10:47,1101.50,1101.50,1101.00,1101.00,872,1135
04/11/2005,10:48,1101.00,1101.25,1101.00,1101.00,87,332
04/11/2005,10:49,1101.00,1101.25,1100.75,1101.25,78,419
04/11/2005,10:50,1101.00,1101.50,1100.75,1101.50,1041,716
04/11/2005,10:51,1101.25,1102.00,1101.25,1101.75,2947,749
04/11/2005,10:52,1101.75,1102.00,1101.75,1101.75,185,256
04/11/2005,10:53,1101.75,1102.00,1101.50,1101.50,20,376
04/11/2005,10:54,1101.50,1101.75,1101.50,1101.75,248,25
04/11/2005,10:55,1101.75,1102.00,1101.50,1101.75,148,477
04/11/2005,10:56,1101.50,1101.50,1101.00,1101.25,378,741
04/11/2005,10:57,1101.25,1101.50,1101.00,1101.25,294,469
04/11/2005,10:58,1101.25,1101.25,1100.75,1101.00,194,328
04/11/2005,10:59,1101.25,1101.25,1100.75,1101.00,191,1387
04/11/2005,11:00,1101.00,1101.25,1100.75,1100.75,75,1356
04/11/2005,11:01,1100.75,1101.75,1100.50,1101.50,1887,413
04/11/2005,11:02,1101.75,1101.75,1101.00,1101.50,574,696
04/11/2005,11:03,1101.50,1102.25,1101.50,1102.25,3802,384
04/11/2005,11:04,1102.25,1103.25,1102.25,1103.00,3334,1053
04/11/2005,11:05,1103.00,1103.00,1102.25,1102.50,1180,1791
04/11/2005,11:06,1102.75,1103.00,1102.50,1102.50,198,513
04/11/2005,11:07,1102.75,1103.00,1102.50,1103.00,446,258
04/11/2005,11:08,1103.00,1103.00,1102.25,1102.25,95,716
04/11/2005,11:09,1102.25,1102.50,1102.25,1102.25,164,266
04/11/2005,11:10,1102.50,1102.75,1102.25,1102.75,464,32
04/11/2005,11:11,1102.75,1102.75,1102.50,1102.50,17,166
04/11/2005,11:12,1102.50,1103.00,1102.25,1102.75,379,233
04/11/2005,11:13,1102.50,1103.00,1102.50,1102.50,167,213
04/11/2005,11:14,1102.50,1103.00,1102.25,1102.75,232,297
04/11/2005,11:15,1102.75,1103.00,1102.50,1102.50,125,210
04/11/2005,11:16,1102.75,1102.75,1102.50,1102.50,44,259
04/11/2005,11:17,1102.50,1102.75,1102.25,1102.50,154,99
04/11/2005,11:18,1102.50,1102.75,1102.50,1102.75,40,10
04/11/2005,11:19,1102.50,1103.00,1102.25,1102.50,396,728
04/11/2005,11:20,1102.75,1103.00,1102.50,1102.75,133,208
04/11/2005,11:21,1102.75,1102.75,1102.50,1102.50,47,235
04/11/2005,11:22,1102.25,1102.50,1102.25,1102.50,24,33
04/11/2005,11:23,1102.25,1102.50,1102.00,1102.50,95,335
04/11/2005,11:24,1102.50,1102.75,1102.50,1102.50,263,133
04/11/2005,11:25,1102.50,1102.50,1102.25,1102.50,30,18
04/11/2005,11:26,1102.25,1102.50,1102.25,1102.50,314,194
04/11/2005,11:27,1102.50,1103.25,1102.50,1103.25,2765,82
04/11/2005,11:28,1103.25,1103.50,1103.00,1103.25,1745,842
04/11/2005,11:29,1103.50,1103.75,1103.25,1103.50,748,432
04/11/2005,11:30,1103.50,1104.25,1103.50,1103.75,2632,601
04/11/2005,11:31,1103.75,1104.75,1103.50,1104.50,3915,1062
04/11/2005,11:32,1104.50,1104.75,1104.25,1104.25,1371,613
04/11/2005,11:33,1104.25,1104.50,1103.75,1104.00,765,1993
04/11/2005,11:34,1104.00,1104.25,1104.00,1104.00,8,44
04/11/2005,11:35,1104.00,1104.50,1104.00,1104.25,1053,350
04/11/2005,11:36,1104.25,1104.50,1104.00,1104.25,150,536
04/11/2005,11:37,1104.25,1104.50,1104.00,1104.00,25,488
04/11/2005,11:38,1104.00,1104.00,1103.50,1103.50,284,2208
04/11/2005,11:39,1103.50,1103.75,1103.50,1103.50,31,523
04/11/2005,11:40,1103.50,1103.75,1103.50,1103.50,11,91
04/11/2005,11:41,1103.50,1103.75,1103.50,1103.50,48,114
04/11/2005,11:42,1103.75,1103.75,1103.50,1103.75,725,20
04/11/2005,11:43,1103.75,1104.00,1103.50,1103.75,208,410
04/11/2005,11:44,1103.75,1103.75,1103.25,1103.25,23,666
04/11/2005,11:45,1103.50,1103.50,1103.25,1103.50,43,20
04/11/2005,11:46,1103.50,1103.50,1103.25,1103.50,149,79
04/11/2005,11:47,1103.50,1103.50,1103.25,1103.25,39,42
04/11/2005,11:48,1103.25,1103.50,1103.00,1103.25,56,796
04/11/2005,11:49,1103.00,1103.25,1102.75,1103.25,242,1185
04/11/2005,11:50,1103.00,1103.25,1103.00,1103.00,459,16
04/11/2005,11:51,1103.25,1103.50,1103.25,1103.50,93,2
04/11/2005,11:52,1103.25,1103.75,1103.25,1103.75,553,113
04/11/2005,11:53,1103.75,1103.75,1103.50,1103.50,609,8
04/11/2005,11:54,1103.50,1103.75,1103.50,1103.75,60,21
04/11/2005,11:55,1103.50,1103.75,1103.50,1103.75,423,8
04/11/2005,11:56,1103.75,1103.75,1103.50,1103.75,284,41
04/11/2005,11:57,1103.50,1103.75,1103.50,1103.50,9,129
04/11/2005,11:58,1103.75,1104.00,1103.50,1104.00,384,31
04/11/2005,11:59,1103.75,1104.00,1103.75,1104.00,15,24
04/11/2005,12:00,1103.75,1103.75,1103.50,1103.75,51,150
04/11/2005,12:01,1103.75,1104.00,1103.50,1103.75,73,22
04/11/2005,12:02,1104.00,1104.00,1103.75,1103.75,113,38
04/11/2005,12:03,1103.75,1104.00,1103.75,1104.00,579,272
04/11/2005,12:04,1104.00,1104.50,1104.00,1104.50,1195,97
04/11/2005,12:05,1104.25,1104.50,1104.25,1104.50,192,815
04/11/2005,12:06,1104.50,1104.50,1104.00,1104.00,463,132
04/11/2005,12:07,1104.25,1104.25,1104.00,1104.00,12,757
04/11/2005,12:08,1104.00,1104.00,1103.75,1103.75,4,1149
04/11/2005,12:09,1103.75,1104.00,1103.75,1103.75,71,82
04/11/2005,12:10,1103.75,1103.75,1103.00,1103.00,138,2061
04/11/2005,12:11,1103.00,1103.50,1103.00,1103.25,181,79
04/11/2005,12:12,1103.25,1103.50,1103.25,1103.50,37,15
04/11/2005,12:13,1103.25,1103.50,1103.00,1103.25,69,449
04/11/2005,12:14,1103.25,1103.25,1102.25,1102.50,418,2935
04/11/2005,12:15,1102.50,1103.00,1102.50,1103.00,350,455
04/11/2005,12:16,1102.75,1103.00,1102.75,1102.75,25,212
04/11/2005,12:17,1102.50,1102.75,1102.25,1102.50,340,573
04/11/2005,12:18,1102.50,1102.75,1102.50,1102.75,193,14
04/11/2005,12:19,1102.50,1102.50,1102.25,1102.50,42,451
04/11/2005,12:20,1102.25,1102.75,1102.25,1102.50,529,382
04/11/2005,12:21,1102.75,1102.75,1102.50,1102.50,33,277
04/11/2005,12:22,1102.50,1102.75,1102.25,1102.50,255,334
04/11/2005,12:23,1102.50,1102.50,1101.75,1102.00,366,1971
04/11/2005,12:24,1101.75,1102.00,1101.25,1101.50,1042,1790
04/11/2005,12:25,1101.50,1102.50,1101.50,1102.50,1225,209
04/11/2005,12:26,1102.50,1102.75,1102.00,1102.50,340,388
04/11/2005,12:27,1102.50,1102.75,1102.25,1102.50,402,98
04/11/2005,12:28,1102.50,1102.75,1102.25,1102.50,189,78
04/11/2005,12:29,1102.50,1102.75,1102.50,1102.75,80,56
04/11/2005,12:30,1102.50,1102.75,1102.50,1102.50,711,129
04/11/2005,12:31,1102.50,1102.75,1102.25,1102.50,77,579
04/11/2005,12:32,1102.50,1102.75,1102.50,1102.50,4,149
04/11/2005,12:33,1102.50,1102.75,1102.50,1102.75,6,18
04/11/2005,12:34,1102.50,1103.00,1102.50,1103.00,507,217
04/11/2005,12:35,1103.00,1103.75,1103.00,1103.75,1450,531
04/11/2005,12:36,1103.75,1103.75,1103.25,1103.25,171,540
04/11/2005,12:37,1103.50,1103.50,1103.25,1103.50,383,20
04/11/2005,12:38,1103.50,1103.75,1103.25,1103.50,23,136
04/11/2005,12:39,1103.25,1103.50,1103.25,1103.50,234,43
04/11/2005,12:40,1103.50,1103.50,1103.25,1103.50,75,71
04/11/2005,12:41,1103.50,1103.75,1103.25,1103.50,272,399
04/11/2005,12:42,1103.25,1104.00,1103.25,1103.50,642,398
04/11/2005,12:43,1103.50,1104.00,1103.50,1103.75,548,226
04/11/2005,12:44,1103.50,1103.50,1103.25,1103.50,58,155
04/11/2005,12:45,1103.50,1103.50,1103.00,1103.00,103,356
04/11/2005,12:46,1103.25,1103.75,1103.25,1103.50,410,239
04/11/2005,12:47,1103.50,1103.50,1103.25,1103.25,13,59
04/11/2005,12:48,1103.50,1103.50,1103.00,1103.25,142,631
04/11/2005,12:49,1103.25,1103.25,1102.50,1102.50,72,1835
04/11/2005,12:50,1102.50,1102.75,1102.50,1102.50,360,1054
04/11/2005,12:51,1102.50,1103.00,1102.50,1102.75,890,491
04/11/2005,12:52,1102.75,1102.75,1101.75,1102.00,1019,2503
04/11/2005,12:53,1101.75,1102.50,1101.75,1102.25,367,249
04/11/2005,12:54,1102.50,1102.50,1102.00,1102.25,145,568
04/11/2005,12:55,1102.25,1102.50,1102.00,1102.25,189,491
04/11/2005,12:56,1102.00,1102.25,1101.75,1102.00,453,818
04/11/2005,12:57,1102.00,1102.25,1101.75,1102.25,254,33
04/11/2005,12:58,1102.25,1102.50,1102.25,1102.50,776,319
04/11/2005,12:59,1102.50,1102.75,1101.75,1101.75,639,1164
04/11/2005,13:00,1102.00,1102.25,1101.50,1102.00,480,584
04/11/2005,13:01,1102.00,1102.50,1102.00,1102.25,203,155
04/11/2005,13:02,1102.25,1102.75,1102.00,1102.50,753,1041
04/11/2005,13:03,1102.50,1102.75,1102.25,1102.75,769,132
04/11/2005,13:04,1102.75,1103.00,1102.75,1102.75,856,204
04/11/2005,13:05,1103.00,1103.00,1102.00,1102.25,216,1499
04/11/2005,13:06,1102.50,1102.50,1102.25,1102.50,154,21
04/11/2005,13:07,1102.50,1102.50,1102.25,1102.50,59,85
04/11/2005,13:08,1102.25,1102.50,1102.00,1102.25,67,537
04/11/2005,13:09,1102.25,1102.50,1101.75,1101.75,53,1118
04/11/2005,13:10,1102.00,1102.50,1101.75,1102.50,606,136
04/11/2005,13:11,1102.50,1102.50,1102.00,1102.00,85,282
04/11/2005,13:12,1102.00,1102.25,1101.75,1102.25,274,304
04/11/2005,13:13,1102.00,1102.25,1102.00,1102.00,73,167
04/11/2005,13:14,1102.00,1102.25,1101.25,1101.50,57,2261
04/11/2005,13:15,1101.50,1102.00,1101.50,1101.75,1072,117
04/11/2005,13:16,1101.75,1102.50,1101.75,1102.00,979,220
04/11/2005,13:17,1102.00,1102.50,1102.00,1102.25,240,53
04/11/2005,13:18,1102.00,1102.25,1102.00,1102.00,94,23
04/11/2005,13:19,1102.00,1102.50,1102.00,1102.25,107,41
04/11/2005,13:20,1102.25,1102.50,1102.25,1102.25,8,329
04/11/2005,13:21,1102.25,1103.25,1102.25,1103.25,1934,113
04/11/2005,13:22,1103.00,1103.25,1102.75,1103.00,204,1372
04/11/2005,13:23,1103.00,1103.50,1102.75,1103.50,1337,620
04/11/2005,13:24,1103.25,1103.50,1103.00,1103.25,248,484
04/11/2005,13:25,1103.25,1103.25,1103.00,1103.00,56,720
04/11/2005,13:26,1102.75,1103.00,1102.75,1103.00,747,611
04/11/2005,13:27,1102.75,1103.00,1102.00,1102.25,154,2313
04/11/2005,13:28,1102.00,1102.50,1102.00,1102.25,563,82
04/11/2005,13:29,1102.50,1102.50,1102.00,1102.00,694,1305
04/11/2005,13:30,1102.00,1102.50,1102.00,1102.50,160,610
04/11/2005,13:31,1102.50,1103.25,1102.25,1103.25,4088,94
04/11/2005,13:32,1103.25,1103.25,1102.75,1102.75,697,778
04/11/2005,13:33,1102.75,1103.00,1102.50,1102.50,106,1347
04/11/2005,13:34,1102.50,1103.00,1102.50,1103.00,173,69
04/11/2005,13:35,1102.75,1103.25,1102.75,1103.00,370,179
04/11/2005,13:36,1103.25,1103.25,1103.00,1103.00,128,74
04/11/2005,13:37,1103.25,1103.50,1102.75,1103.25,235,287
04/11/2005,13:38,1103.25,1103.50,1103.00,1103.50,90,22
04/11/2005,13:39,1103.25,1103.50,1103.25,1103.25,141,28
04/11/2005,13:40,1103.50,1103.50,1103.00,1103.25,146,481
04/11/2005,13:41,1103.50,1104.25,1103.25,1103.75,2435,512
04/11/2005,13:42,1104.00,1104.00,1103.25,1103.50,954,1146
04/11/2005,13:43,1103.50,1103.75,1103.50,1103.50,6,114
04/11/2005,13:44,1103.50,1103.75,1103.50,1103.50,9,433
04/11/2005,13:45,1103.75,1103.75,1103.50,1103.50,15,33
04/11/2005,13:46,1103.50,1104.75,1103.50,1104.50,4255,1236
04/11/2005,13:47,1104.75,1104.75,1104.50,1104.75,1014,1262
04/11/2005,13:48,1104.75,1104.75,1104.25,1104.50,1080,972
04/11/2005,13:49,1104.25,1104.50,1104.00,1104.25,66,619
04/11/2005,13:50,1104.25,1104.50,1104.25,1104.25,37,110
04/11/2005,13:51,1104.25,1104.50,1104.25,1104.50,67,159
04/11/2005,13:52,1104.50,1104.50,1104.00,1104.00,44,518
04/11/2005,13:53,1104.00,1104.25,1103.50,1103.50,105,1859
04/11/2005,13:54,1103.50,1103.75,1103.25,1103.50,207,244
04/11/2005,13:55,1103.50,1103.75,1103.50,1103.50,322,186
04/11/2005,13:56,1103.50,1103.75,1103.25,1103.75,130,343
04/11/2005,13:57,1103.75,1104.00,1103.50,1104.00,379,58
04/11/2005,13:58,1103.75,1104.25,1103.75,1103.75,665,177
04/11/2005,13:59,1104.00,1104.00,1103.75,1103.75,20,9
04/11/2005,14:00,1103.75,1104.25,1103.75,1103.75,262,198
04/11/2005,14:01,1103.75,1104.00,1103.25,1103.25,183,842
04/11/2005,14:02,1103.25,1103.75,1103.25,1103.50,348,219
04/11/2005,14:03,1103.25,1103.25,1102.75,1102.75,537,1246
04/11/2005,14:04,1102.75,1103.25,1102.75,1103.25,387,79
04/11/2005,14:05,1103.25,1103.25,1103.00,1103.25,1051,60
04/11/2005,14:06,1103.25,1103.75,1103.00,1103.50,631,226
04/11/2005,14:07,1103.50,1103.50,1103.00,1103.25,500,492
04/11/2005,14:08,1103.25,1103.75,1103.00,1103.50,453,189
04/11/2005,14:09,1103.75,1104.00,1103.50,1104.00,1698,52
04/11/2005,14:10,1104.00,1104.25,1103.50,1103.50,484,1025
04/11/2005,14:11,1103.75,1103.75,1103.00,1103.25,439,1722
04/11/2005,14:12,1103.25,1103.50,1103.25,1103.25,85,488
04/11/2005,14:13,1103.25,1103.50,1103.00,1103.00,157,651
04/11/2005,14:14,1103.00,1103.75,1103.00,1103.50,730,340
04/11/2005,14:15,1103.50,1103.50,1103.00,1103.25,5,476
04/11/2005,14:16,1103.00,1103.25,1103.00,1103.25,47,63
04/11/2005,14:17,1103.25,1103.75,1103.25,1103.75,535,267
04/11/2005,14:18,1103.50,1103.50,1103.25,1103.50,34,105
04/11/2005,14:19,1103.50,1103.75,1103.25,1103.25,193,162
04/11/2005,14:20,1103.25,1103.75,1103.25,1103.75,113,196
04/11/2005,14:21,1103.75,1103.75,1103.25,1103.25,179,252
04/11/2005,14:22,1103.25,1103.50,1103.25,1103.25,2,462
04/11/2005,14:23,1103.25,1103.75,1103.25,1103.50,232,38
04/11/2005,14:24,1103.50,1103.50,1103.00,1103.00,2,927
04/11/2005,14:25,1103.25,1103.50,1103.00,1103.25,137,126
04/11/2005,14:26,1103.25,1103.50,1103.00,1103.25,128,140
04/11/2005,14:27,1103.50,1103.50,1103.00,1103.00,4,84
04/11/2005,14:28,1103.00,1103.25,1103.00,1103.00,39,20
04/11/2005,14:29,1103.00,1103.25,1102.25,1102.75,699,2437
04/11/2005,14:30,1102.75,1103.00,1102.25,1102.50,306,1132
04/11/2005,14:31,1102.50,1102.75,1102.25,1102.25,297,434
04/11/2005,14:32,1102.50,1102.50,1102.00,1102.25,383,736
04/11/2005,14:33,1102.25,1102.25,1102.00,1102.25,220,552
04/11/2005,14:34,1102.25,1102.25,1102.00,1102.00,1378,283
04/11/2005,14:35,1102.00,1102.25,1101.75,1102.00,381,2457
04/11/2005,14:36,1102.00,1102.75,1102.00,1102.75,939,227
04/11/2005,14:37,1102.75,1102.75,1102.00,1102.25,901,775
04/11/2005,14:38,1102.25,1102.50,1102.00,1102.25,148,593
04/11/2005,14:39,1102.25,1102.25,1101.75,1102.00,69,902
04/11/2005,14:40,1102.25,1102.25,1101.75,1101.75,81,955
04/11/2005,14:41,1101.75,1102.50,1101.50,1102.25,2023,1376
04/11/2005,14:42,1102.25,1102.50,1102.25,1102.25,297,1010
04/11/2005,14:43,1102.25,1102.50,1102.00,1102.25,70,752
04/11/2005,14:44,1102.00,1102.25,1102.00,1102.25,39,552
04/11/2005,14:45,1102.00,1102.50,1101.75,1102.50,807,267
04/11/2005,14:46,1102.50,1102.75,1102.25,1102.75,2145,77
04/11/2005,14:47,1102.50,1102.50,1102.25,1102.25,383,379
04/11/2005,14:48,1102.50,1102.75,1102.25,1102.50,552,54
04/11/2005,14:49,1102.50,1102.75,1102.25,1102.25,191,658
04/11/2005,14:50,1102.25,1102.25,1101.75,1102.00,358,1151
04/11/2005,14:51,1102.00,1102.25,1102.00,1102.25,90,138
04/11/2005,14:52,1102.25,1102.50,1102.00,1102.25,411,129
04/11/2005,14:53,1102.25,1102.75,1102.25,1102.75,1981,330
04/11/2005,14:54,1102.75,1103.00,1102.50,1102.75,988,419
04/11/2005,14:55,1102.75,1102.75,1102.25,1102.25,109,801
04/11/2005,14:56,1102.50,1102.75,1102.25,1102.25,510,621
04/11/2005,14:57,1102.25,1102.50,1102.00,1102.00,28,889
04/11/2005,14:58,1102.25,1102.50,1102.00,1102.25,497,307
04/11/2005,14:59,1102.50,1102.75,1102.25,1102.50,1348,1104
04/11/2005,15:00,1102.50,1103.50,1102.25,1103.25,2935,827
04/11/2005,15:01,1103.00,1103.50,1102.25,1102.75,1683,2981
04/11/2005,15:02,1102.75,1103.00,1102.50,1103.00,1238,771
04/11/2005,15:03,1103.00,1103.25,1102.75,1102.75,1004,858
04/11/2005,15:04,1103.00,1103.50,1102.75,1103.50,873,1406
04/11/2005,15:05,1103.50,1103.75,1103.00,1103.00,1213,560
04/11/2005,15:06,1103.00,1103.25,1102.75,1103.00,1068,1559
04/11/2005,15:07,1103.25,1103.25,1103.00,1103.25,196,56
04/11/2005,15:08,1103.25,1103.25,1103.00,1103.00,19,347
04/11/2005,15:09,1103.25,1103.25,1103.00,1103.00,72,56
04/11/2005,15:10,1103.25,1103.50,1102.75,1103.00,954,789
04/11/2005,15:11,1103.00,1103.25,1102.75,1103.00,646,696
04/11/2005,15:12,1102.75,1103.00,1102.75,1102.75,234,623
04/11/2005,15:13,1102.75,1102.75,1102.25,1102.50,1256,1902
04/11/2005,15:14,1102.50,1102.50,1102.00,1102.25,1810,1990
04/11/2005,15:15,1102.50,1102.50,1102.00,1102.25,2312,2853
04/11/2005,15:16,1102.25,1102.50,1102.25,1102.25,1,11
04/11/2005,15:31,1102.25,1102.75,1102.25,1102.75,240,81
04/11/2005,15:32,1102.75,1102.75,1102.25,1102.25,5,53
04/11/2005,15:33,1102.25,1102.25,1102.25,1102.25,0,11
04/11/2005,15:34,1102.25,1102.25,1102.00,1102.00,25,174
04/11/2005,15:35,1102.00,1102.00,1102.00,1102.00,0,91
04/11/2005,15:36,1102.25,1102.25,1102.25,1102.25,1,0
04/11/2005,15:37,1102.00,1102.00,1102.00,1102.00,0,15
04/11/2005,15:38,1102.25,1102.50,1102.25,1102.50,52,0
04/11/2005,15:40,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,15:42,1102.25,1102.25,1102.25,1102.25,0,12
04/11/2005,15:43,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,15:44,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,15:45,1102.25,1102.50,1102.25,1102.50,5,1
04/11/2005,15:46,1102.50,1102.50,1102.25,1102.25,1,15
04/11/2005,15:47,1102.25,1102.50,1102.25,1102.50,1,1
04/11/2005,15:48,1102.25,1102.25,1102.25,1102.25,0,77
04/11/2005,15:49,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,15:50,1102.25,1102.25,1102.25,1102.25,0,16
04/11/2005,15:52,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,15:53,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,15:56,1102.00,1102.00,1102.00,1102.00,0,96
04/11/2005,15:57,1102.00,1102.00,1102.00,1102.00,0,5
04/11/2005,15:58,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,15:59,1102.00,1102.00,1102.00,1102.00,0,2
04/11/2005,16:00,1102.00,1102.00,1102.00,1102.00,0,72
04/11/2005,17:01,1101.75,1101.75,1101.75,1101.75,0,11
04/11/2005,17:02,1101.75,1102.00,1101.75,1102.00,12,1
04/11/2005,17:03,1102.00,1102.00,1102.00,1102.00,4,0
04/11/2005,17:05,1102.00,1102.00,1102.00,1102.00,1,0
04/11/2005,17:06,1102.00,1102.00,1102.00,1102.00,1,0
04/11/2005,17:07,1102.00,1102.00,1102.00,1102.00,26,0
04/11/2005,17:08,1102.00,1102.00,1102.00,1102.00,3,0
04/11/2005,17:09,1102.00,1102.00,1102.00,1102.00,2,0
04/11/2005,17:14,1102.00,1102.00,1102.00,1102.00,5,0
04/11/2005,17:15,1102.00,1102.00,1102.00,1102.00,5,0
04/11/2005,17:16,1102.00,1102.00,1102.00,1102.00,1,0
04/11/2005,17:18,1102.00,1102.00,1102.00,1102.00,17,0
04/11/2005,17:19,1102.00,1102.25,1102.00,1102.25,14,0
04/11/2005,17:20,1102.25,1102.25,1102.00,1102.00,2,5
04/11/2005,17:21,1102.25,1102.25,1102.25,1102.25,2,0
04/11/2005,17:22,1102.00,1102.00,1102.00,1102.00,0,6
04/11/2005,17:25,1102.00,1102.00,1102.00,1102.00,0,24
04/11/2005,17:27,1102.25,1102.25,1102.00,1102.25,150,2
04/11/2005,17:28,1102.25,1102.25,1102.00,1102.00,1,1
04/11/2005,17:32,1102.25,1102.25,1102.25,1102.25,1,0
04/11/2005,17:33,1102.25,1102.25,1102.25,1102.25,2,0
04/11/2005,17:34,1102.25,1102.25,1102.00,1102.25,9,1
04/11/2005,17:35,1102.25,1102.25,1102.25,1102.25,102,0
04/11/2005,17:36,1102.50,1102.50,1102.50,1102.50,2,0
04/11/2005,17:37,1102.25,1102.50,1102.25,1102.50,1,1
04/11/2005,17:40,1102.25,1102.50,1102.25,1102.50,1,1
04/11/2005,17:53,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,18:00,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,18:03,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,18:08,1102.25,1102.25,1102.25,1102.25,0,5
04/11/2005,18:10,1102.25,1102.25,1102.25,1102.25,0,94
04/11/2005,18:11,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,18:12,1102.25,1102.25,1102.25,1102.25,0,3
04/11/2005,18:15,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,18:16,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,18:18,1102.25,1102.25,1102.25,1102.25,0,4
04/11/2005,18:19,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,18:20,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,18:21,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,18:22,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,18:23,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,18:24,1102.25,1102.25,1102.25,1102.25,0,15
04/11/2005,18:34,1102.50,1102.50,1102.50,1102.50,2,0
04/11/2005,18:43,1102.50,1102.50,1102.50,1102.50,3,0
04/11/2005,18:45,1102.50,1102.50,1102.25,1102.25,5,20
04/11/2005,18:47,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,18:50,1102.25,1102.25,1102.25,1102.25,0,10
04/11/2005,18:51,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,18:54,1102.50,1102.50,1102.50,1102.50,2,0
04/11/2005,18:57,1102.25,1102.25,1102.25,1102.25,0,4
04/11/2005,19:01,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,19:02,1102.25,1102.50,1102.25,1102.50,5,60
04/11/2005,19:06,1102.50,1102.50,1102.50,1102.50,50,0
04/11/2005,19:09,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,19:10,1102.50,1102.50,1102.25,1102.25,15,1
04/11/2005,19:11,1102.25,1102.25,1102.25,1102.25,0,5
04/11/2005,19:12,1102.25,1102.25,1102.25,1102.25,0,5
04/11/2005,19:13,1102.50,1102.50,1102.50,1102.50,5,0
04/11/2005,19:16,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,19:19,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,19:20,1102.50,1102.50,1102.50,1102.50,2,0
04/11/2005,19:21,1102.50,1102.50,1102.50,1102.50,10,0
04/11/2005,19:23,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,19:28,1102.50,1102.50,1102.50,1102.50,49,0
04/11/2005,19:29,1102.50,1102.50,1102.50,1102.50,13,0
04/11/2005,19:30,1102.50,1102.50,1102.50,1102.50,2,0
04/11/2005,19:35,1102.50,1102.50,1102.50,1102.50,3,0
04/11/2005,19:36,1102.50,1102.50,1102.50,1102.50,36,0
04/11/2005,19:38,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,19:39,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,19:44,1102.50,1102.50,1102.50,1102.50,4,0
04/11/2005,19:47,1102.50,1102.50,1102.50,1102.50,1,0
04/11/2005,19:48,1102.75,1102.75,1102.75,1102.75,1,0
04/11/2005,19:53,1102.50,1102.50,1102.50,1102.50,0,4
04/11/2005,19:54,1102.50,1102.50,1102.50,1102.50,0,1
04/11/2005,20:02,1102.50,1102.50,1102.50,1102.50,0,10
04/11/2005,20:03,1102.50,1102.50,1102.50,1102.50,0,1
04/11/2005,20:13,1102.50,1102.50,1102.50,1102.50,0,18
04/11/2005,20:14,1102.50,1102.50,1102.50,1102.50,0,5
04/11/2005,20:15,1102.50,1102.50,1102.50,1102.50,0,5
04/11/2005,20:16,1102.75,1102.75,1102.75,1102.75,1,0
04/11/2005,20:19,1102.75,1102.75,1102.75,1102.75,1,0
04/11/2005,20:23,1102.50,1102.50,1102.50,1102.50,0,1
04/11/2005,20:34,1102.75,1102.75,1102.75,1102.75,25,0
04/11/2005,20:36,1102.75,1102.75,1102.75,1102.75,2,0
04/11/2005,20:41,1102.75,1102.75,1102.50,1102.50,6,1
04/11/2005,20:43,1102.75,1102.75,1102.75,1102.75,10,0
04/11/2005,20:48,1102.50,1102.50,1102.50,1102.50,0,60
04/11/2005,20:50,1102.50,1102.50,1102.50,1102.50,0,1
04/11/2005,20:55,1102.50,1102.50,1102.50,1102.50,0,1
04/11/2005,20:57,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,21:01,1102.25,1102.25,1102.25,1102.25,0,35
04/11/2005,21:03,1102.25,1102.25,1102.25,1102.25,0,50
04/11/2005,21:04,1102.25,1102.25,1102.25,1102.25,0,15
04/11/2005,21:05,1102.25,1102.25,1102.25,1102.25,0,2
04/11/2005,21:08,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,21:10,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,21:14,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,21:17,1102.25,1102.25,1102.25,1102.25,0,3
04/11/2005,21:32,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,21:35,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,21:36,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,21:37,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,21:40,1102.25,1102.25,1102.25,1102.25,2,0
04/11/2005,21:42,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,21:43,1102.00,1102.00,1102.00,1102.00,0,2
04/11/2005,21:44,1102.25,1102.25,1102.25,1102.25,50,0
04/11/2005,21:45,1102.00,1102.00,1102.00,1102.00,0,30
04/11/2005,21:47,1102.00,1102.25,1102.00,1102.25,14,3
04/11/2005,21:54,1102.00,1102.00,1102.00,1102.00,0,100
04/11/2005,21:56,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,21:57,1102.25,1102.25,1102.25,1102.25,5,0
04/11/2005,22:04,1102.25,1102.25,1102.25,1102.25,9,0
04/11/2005,22:07,1102.25,1102.25,1102.25,1102.25,4,0
04/11/2005,22:08,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,22:09,1102.00,1102.00,1102.00,1102.00,0,2
04/11/2005,22:14,1102.00,1102.00,1102.00,1102.00,0,15
04/11/2005,22:16,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,22:21,1102.25,1102.25,1102.25,1102.25,2,0
04/11/2005,22:22,1102.25,1102.25,1102.25,1102.25,10,0
04/11/2005,22:26,1102.00,1102.00,1102.00,1102.00,0,2
04/11/2005,22:27,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,22:28,1102.25,1102.25,1102.25,1102.25,1,0
04/11/2005,22:31,1102.00,1102.00,1102.00,1102.00,0,3
04/11/2005,22:36,1102.25,1102.25,1102.25,1102.25,2,0
04/11/2005,22:40,1102.25,1102.25,1102.25,1102.25,3,0
04/11/2005,22:43,1102.00,1102.00,1102.00,1102.00,0,6
04/11/2005,22:44,1102.00,1102.00,1102.00,1102.00,0,29
04/11/2005,22:45,1102.25,1102.25,1102.00,1102.00,1,20
04/11/2005,22:47,1102.25,1102.25,1102.25,1102.25,1,0
04/11/2005,22:49,1102.00,1102.00,1102.00,1102.00,0,3
04/11/2005,22:50,1102.00,1102.00,1102.00,1102.00,0,2
04/11/2005,22:52,1102.00,1102.00,1102.00,1102.00,0,1
04/11/2005,22:58,1102.00,1102.00,1102.00,1102.00,0,5
04/11/2005,23:01,1102.00,1102.00,1102.00,1102.00,0,20
04/11/2005,23:02,1102.25,1102.25,1102.25,1102.25,2,0
04/11/2005,23:03,1102.00,1102.00,1102.00,1102.00,0,8
04/11/2005,23:04,1102.00,1102.00,1101.75,1101.75,0,20
04/11/2005,23:06,1102.00,1102.00,1102.00,1102.00,1,0
04/11/2005,23:08,1102.00,1102.00,1102.00,1102.00,3,0
04/11/2005,23:09,1102.00,1102.00,1102.00,1102.00,15,0
04/11/2005,23:21,1102.25,1102.25,1102.25,1102.25,1,0
04/11/2005,23:22,1102.25,1102.25,1102.25,1102.25,88,0
04/11/2005,23:24,1102.50,1102.50,1102.50,1102.50,10,0
04/11/2005,23:26,1102.25,1102.25,1102.25,1102.25,0,10
04/11/2005,23:28,1102.50,1102.50,1102.50,1102.50,10,0
04/11/2005,23:35,1102.25,1102.25,1102.25,1102.25,0,5
04/11/2005,23:38,1102.25,1102.25,1102.25,1102.25,0,1
04/11/2005,23:42,1102.50,1102.50,1102.50,1102.50,5,0
04/11/2005,23:51,1102.25,1102.25,1102.25,1102.25,0,6
04/11/2005,23:52,1102.25,1102.25,1102.25,1102.25,0,11
04/12/2005,00:00,1102.25,1102.25,1102.25,1102.25,0,16
04/12/2005,00:04,1102.50,1102.50,1102.50,1102.50,20,0
04/12/2005,00:14,1102.50,1102.50,1102.50,1102.50,5,0
04/12/2005,00:16,1102.25,1102.25,1102.25,1102.25,0,41
04/12/2005,00:26,1102.00,1102.00,1102.00,1102.00,0,1
04/12/2005,00:28,1102.25,1102.25,1102.25,1102.25,2,0
04/12/2005,00:29,1102.25,1102.25,1102.25,1102.25,2,0
04/12/2005,00:30,1102.25,1102.25,1102.25,1102.25,2,0
04/12/2005,00:38,1102.00,1102.25,1102.00,1102.25,1,3
04/12/2005,00:40,1102.00,1102.00,1102.00,1102.00,0,4
04/12/2005,00:41,1102.00,1102.00,1102.00,1102.00,0,5
04/12/2005,00:46,1102.25,1102.25,1102.25,1102.25,1,0
04/12/2005,00:51,1102.00,1102.00,1102.00,1102.00,0,1
04/12/2005,00:53,1102.00,1102.00,1102.00,1102.00,0,1
04/12/2005,00:54,1102.25,1102.25,1102.25,1102.25,1,0
04/12/2005,00:58,1102.00,1102.00,1102.00,1102.00,0,2
04/12/2005,01:02,1102.00,1102.00,1102.00,1102.00,0,75
04/12/2005,01:03,1102.00,1102.00,1102.00,1102.00,0,16
04/12/2005,01:04,1102.00,1102.00,1102.00,1102.00,0,3
04/12/2005,01:05,1102.00,1102.00,1102.00,1102.00,0,4
04/12/2005,01:07,1102.00,1102.00,1102.00,1102.00,0,10
04/12/2005,01:08,1101.75,1101.75,1101.75,1101.75,0,5
04/12/2005,01:09,1102.00,1102.00,1102.00,1102.00,16,0
04/12/2005,01:10,1102.00,1102.00,1102.00,1102.00,7,0
04/12/2005,01:11,1102.00,1102.00,1102.00,1102.00,5,0
04/12/2005,01:14,1102.25,1102.25,1102.25,1102.25,1,0
04/12/2005,01:16,1102.00,1102.00,1102.00,1102.00,0,1
04/12/2005,01:18,1102.00,1102.00,1101.75,1101.75,0,44
04/12/2005,01:19,1102.00,1102.00,1102.00,1102.00,9,0
04/12/2005,01:20,1102.00,1102.00,1102.00,1102.00,8,0
04/12/2005,01:23,1102.00,1102.00,1102.00,1102.00,5,0
04/12/2005,01:24,1102.00,1102.00,1102.00,1102.00,1,0
04/12/2005,01:25,1102.25,1102.25,1102.25,1102.25,20,0
04/12/2005,01:27,1102.25,1102.25,1102.25,1102.25,20,0
04/12/2005,01:29,1102.25,1102.25,1102.25,1102.25,1,0
04/12/2005,01:31,1102.50,1102.50,1102.00,1102.00,2,101
04/12/2005,01:32,1102.00,1102.00,1101.75,1101.75,0,10
04/12/2005,01:33,1102.00,1102.00,1102.00,1102.00,6,0
04/12/2005,01:34,1102.00,1102.00,1102.00,1102.00,5,0
04/12/2005,01:37,1102.00,1102.00,1102.00,1102.00,2,0
04/12/2005,01:38,1102.00,1102.00,1102.00,1102.00,3,0
04/12/2005,01:39,1102.00,1102.00,1102.00,1102.00,11,0
04/12/2005,01:40,1102.00,1102.00,1102.00,1102.00,3,0
04/12/2005,01:42,1102.00,1102.00,1102.00,1102.00,1,0
04/12/2005,01:47,1101.75,1102.00,1101.75,1102.00,5,1
04/12/2005,01:48,1102.00,1102.00,1102.00,1102.00,8,0
04/12/2005,01:49,1102.00,1102.00,1102.00,1102.00,54,0
04/12/2005,01:52,1102.00,1102.00,1102.00,1102.00,1,0
04/12/2005,01:53,1102.00,1102.00,1102.00,1102.00,4,0
04/12/2005,01:57,1102.00,1102.00,1102.00,1102.00,10,0
04/12/2005,01:59,1102.25,1102.25,1102.25,1102.25,8,0
04/12/2005,02:00,1102.00,1102.00,1102.00,1102.00,0,12
04/12/2005,02:01,1102.00,1102.00,1102.00,1102.00,0,35
04/12/2005,02:02,1101.75,1101.75,1101.75,1101.75,0,97
04/12/2005,02:04,1102.00,1102.00,1102.00,1102.00,16,0
04/12/2005,02:06,1101.75,1101.75,1101.75,1101.75,0,37
04/12/2005,02:07,1101.50,1101.50,1101.50,1101.50,0,2
04/12/2005,02:08,1101.75,1101.75,1101.75,1101.75,60,0
04/12/2005,02:09,1101.75,1101.75,1101.75,1101.75,7,0
04/12/2005,02:10,1101.50,1101.50,1101.50,1101.50,0,6
04/12/2005,02:13,1101.75,1101.75,1101.75,1101.75,37,0
04/12/2005,02:14,1101.75,1101.75,1101.75,1101.75,9,0
04/12/2005,02:15,1101.75,1101.75,1101.75,1101.75,1,0
04/12/2005,02:17,1102.00,1102.00,1102.00,1102.00,1,0
04/12/2005,02:18,1101.75,1101.75,1101.75,1101.75,0,5
04/12/2005,02:19,1101.75,1101.75,1101.75,1101.75,0,28
04/12/2005,02:20,1101.75,1101.75,1101.75,1101.75,0,22
04/12/2005,02:21,1101.75,1101.75,1101.75,1101.75,0,68
04/12/2005,02:22,1101.75,1101.75,1101.75,1101.75,0,1
04/12/2005,02:23,1101.75,1101.75,1101.75,1101.75,0,14
04/12/2005,02:24,1101.75,1101.75,1101.75,1101.75,0,2
04/12/2005,02:26,1101.50,1101.75,1101.50,1101.75,1,10
04/12/2005,02:28,1101.50,1101.50,1101.50,1101.50,0,2
04/12/2005,02:29,1101.50,1101.50,1101.25,1101.25,0,52
04/12/2005,02:30,1101.25,1101.25,1101.25,1101.25,0,1
04/12/2005,02:32,1101.50,1101.50,1101.50,1101.50,81,0
04/12/2005,02:33,1101.50,1101.75,1101.50,1101.75,190,0
04/12/2005,02:34,1101.75,1101.75,1101.75,1101.75,92,0
04/12/2005,02:35,1101.75,1102.25,1101.75,1102.25,96,0
04/12/2005,02:37,1102.25,1102.25,1102.00,1102.00,3,6
04/12/2005,02:38,1102.00,1102.00,1102.00,1102.00,0,17
04/12/2005,02:39,1102.25,1102.50,1102.25,1102.25,39,8
04/12/2005,02:41,1102.25,1102.25,1102.25,1102.25,0,14
04/12/2005,02:42,1102.25,1102.25,1102.25,1102.25,0,41
04/12/2005,02:43,1102.25,1102.25,1102.25,1102.25,0,2
04/12/2005,02:44,1102.25,1102.25,1102.00,1102.25,6,4
04/12/2005,02:45,1102.00,1102.00,1101.75,1101.75,0,32
04/12/2005,02:46,1101.75,1101.75,1101.75,1101.75,0,7
04/12/2005,02:47,1101.75,1101.75,1101.75,1101.75,0,78
04/12/2005,02:48,1101.75,1101.75,1101.75,1101.75,0,14
04/12/2005,02:49,1101.75,1101.75,1101.50,1101.50,0,6
04/12/2005,02:50,1101.50,1102.00,1101.50,1101.75,51,165
04/12/2005,02:53,1101.50,1101.50,1101.25,1101.50,44,8
04/12/2005,02:54,1101.50,1101.50,1101.50,1101.50,55,0
04/12/2005,02:55,1101.50,1101.50,1101.50,1101.50,54,0
04/12/2005,02:56,1101.50,1101.50,1101.50,1101.50,52,0
04/12/2005,02:57,1101.50,1101.50,1101.50,1101.50,10,0
04/12/2005,02:58,1101.50,1101.50,1101.50,1101.50,11,0
04/12/2005,02:59,1101.25,1101.25,1101.25,1101.25,0,1
04/12/2005,03:00,1101.50,1101.50,1101.50,1101.50,1,0
04/12/2005,03:01,1101.50,1101.50,1101.50,1101.50,178,0
04/12/2005,03:02,1101.50,1101.50,1101.50,1101.50,6,0
04/12/2005,03:03,1101.50,1101.50,1101.50,1101.50,14,0
04/12/2005,03:04,1101.75,1102.00,1101.75,1102.00,152,16
04/12/2005,03:07,1102.00,1102.00,1102.00,1102.00,184,0
04/12/2005,03:08,1102.25,1102.25,1102.25,1102.25,9,0
04/12/2005,03:09,1102.25,1102.50,1102.25,1102.25,59,43
04/12/2005,03:10,1102.50,1102.50,1102.00,1102.00,1,12
04/12/2005,03:11,1102.25,1102.25,1102.25,1102.25,5,0
04/12/2005,03:12,1102.25,1102.25,1102.25,1102.25,3,0
04/12/2005,03:13,1102.50,1102.75,1102.50,1102.50,116,1
04/12/2005,03:14,1102.50,1103.00,1102.50,1102.75,135,20
04/12/2005,03:15,1102.75,1102.75,1102.75,1102.75,0,31
04/12/2005,03:16,1102.75,1102.75,1102.75,1102.75,0,1
04/12/2005,03:17,1102.50,1102.50,1102.50,1102.50,0,1
04/12/2005,03:18,1102.50,1102.50,1102.50,1102.50,0,2
04/12/2005,03:20,1102.75,1102.75,1102.75,1102.75,2,0
04/12/2005,03:25,1102.50,1102.50,1102.50,1102.50,0,142
04/12/2005,03:27,1102.50,1102.50,1102.50,1102.50,0,7
04/12/2005,03:28,1102.50,1102.50,1102.50,1102.50,0,8
04/12/2005,03:29,1102.50,1102.75,1102.50,1102.75,1,1
04/12/2005,03:31,1102.50,1102.50,1102.50,1102.50,0,31
04/12/2005,03:32,1102.50,1102.50,1102.50,1102.50,0,18
04/12/2005,03:33,1102.50,1102.50,1102.50,1102.50,0,44
04/12/2005,03:35,1102.50,1102.50,1102.50,1102.50,0,31
04/12/2005,03:36,1102.25,1102.25,1102.25,1102.25,0,1
04/12/2005,03:40,1102.50,1102.50,1102.50,1102.50,12,0
04/12/2005,03:42,1102.50,1102.50,1102.50,1102.50,49,0
04/12/2005,03:47,1102.50,1102.50,1102.50,1102.50,72,0
04/12/2005,03:48,1102.50,1102.50,1102.50,1102.50,32,0
04/12/2005,03:49,1102.25,1102.50,1102.25,1102.50,2,25
04/12/2005,03:50,1102.25,1102.25,1102.25,1102.25,0,119
04/12/2005,03:51,1102.00,1102.00,1102.00,1102.00,0,5
04/12/2005,03:55,1102.25,1102.25,1102.25,1102.25,7,0
04/12/2005,03:57,1102.25,1102.25,1102.25,1102.25,40,0
04/12/2005,03:59,1102.25,1102.25,1102.25,1102.25,5,0
04/12/2005,04:00,1102.25,1102.50,1102.00,1102.50,122,41
04/12/2005,04:01,1102.25,1102.25,1102.00,1102.00,0,31
04/12/2005,04:02,1102.25,1102.50,1102.25,1102.50,3,0
04/12/2005,04:03,1102.25,1102.25,1102.25,1102.25,0,2
04/12/2005,04:04,1102.25,1102.25,1102.25,1102.25,0,8
04/12/2005,04:05,1102.25,1102.25,1102.25,1102.25,0,31
04/12/2005,04:07,1102.25,1102.25,1102.00,1102.00,0,54
04/12/2005,04:09,1102.00,1102.25,1102.00,1102.25,1,1
04/12/2005,04:11,1102.25,1102.25,1102.25,1102.25,63,0
04/12/2005,04:13,1102.25,1102.25,1102.25,1102.25,1,0
04/12/2005,04:14,1102.25,1102.25,1102.25,1102.25,5,0
04/12/2005,04:15,1102.25,1102.25,1102.25,1102.25,81,0
04/12/2005,04:16,1102.50,1102.50,1102.25,1102.25,1,28
04/12/2005,04:17,1102.25,1102.25,1102.25,1102.25,0,20
04/12/2005,04:18,1102.25,1102.25,1102.25,1102.25,0,2
04/12/2005,04:19,1102.25,1102.25,1102.00,1102.00,0,20
04/12/2005,04:20,1102.25,1102.25,1102.25,1102.25,15,0
04/12/2005,04:21,1102.25,1102.50,1102.00,1102.25,8,20
04/12/2005,04:22,1102.25,1102.25,1102.25,1102.25,0,11
04/12/2005,04:23,1102.25,1102.25,1102.00,1102.00,0,28
04/12/2005,04:24,1102.50,1102.50,1102.50,1102.50,1,0
04/12/2005,04:27,1102.25,1102.25,1102.25,1102.25,0,3
04/12/2005,04:28,1102.50,1102.50,1102.50,1102.50,9,0
04/12/2005,04:29,1102.25,1102.25,1102.25,1102.25,0,35
04/12/2005,04:30,1102.25,1102.25,1102.25,1102.25,0,88
04/12/2005,04:31,1102.25,1102.25,1102.25,1102.25,0,1
04/12/2005,04:33,1102.50,1102.50,1102.25,1102.25,1,37
04/12/2005,04:34,1102.25,1102.50,1102.25,1102.25,1,55
04/12/2005,04:35,1102.25,1102.50,1102.25,1102.25,1,85
04/12/2005,04:36,1102.25,1102.25,1102.25,1102.25,0,51
04/12/2005,04:37,1102.25,1102.25,1102.00,1102.00,0,18
04/12/2005,04:38,1102.25,1102.25,1102.25,1102.25,5,0
04/12/2005,04:40,1102.25,1102.25,1102.25,1102.25,1,0
04/12/2005,04:41,1102.25,1102.50,1102.25,1102.50,4,0
04/12/2005,04:42,1102.50,1102.50,1102.25,1102.25,126,21
04/12/2005,04:44,1102.25,1102.25,1102.25,1102.25,0,45
04/12/2005,04:45,1102.25,1102.25,1102.25,1102.25,0,23
04/12/2005,04:46,1102.25,1102.25,1102.00,1102.25,17,18
04/12/2005,04:47,1102.25,1102.25,1102.00,1102.00,26,18
04/12/2005,04:49,1102.00,1102.00,1102.00,1102.00,0,71
04/12/2005,04:50,1102.00,1102.00,1102.00,1102.00,0,10
04/12/2005,04:52,1102.00,1102.00,1102.00,1102.00,0,3
04/12/2005,04:53,1101.75,1102.00,1101.75,1102.00,2,37
04/12/2005,04:56,1102.00,1102.00,1102.00,1102.00,12,0
04/12/2005,04:58,1102.00,1102.00,1102.00,1102.00,1,0
04/12/2005,05:00,1102.00,1102.00,1102.00,1102.00,4,0
04/12/2005,05:01,1102.00,1102.25,1101.75,1101.75,2,31
04/12/2005,05:02,1102.00,1102.00,1102.00,1102.00,5,0
04/12/2005,05:03,1102.00,1102.00,1102.00,1102.00,9,0
04/12/2005,05:04,1101.75,1101.75,1101.75,1101.75,0,5
04/12/2005,05:05,1102.00,1102.00,1102.00,1102.00,6,0
04/12/2005,05:06,1102.00,1102.00,1102.00,1102.00,2,0
04/12/2005,05:07,1102.00,1102.00,1102.00,1102.00,3,0
04/12/2005,05:09,1102.00,1102.00,1101.75,1102.00,10,12
04/12/2005,05:11,1102.25,1102.25,1102.00,1102.00,79,34
04/12/2005,05:12,1102.00,1102.00,1102.00,1102.00,0,30
04/12/2005,05:13,1101.75,1101.75,1101.50,1101.75,1,119
04/12/2005,05:14,1101.75,1101.75,1101.50,1101.75,31,1
04/12/2005,05:15,1101.75,1101.75,1101.75,1101.75,31,0
04/12/2005,05:16,1102.00,1102.00,1102.00,1102.00,2,0
04/12/2005,05:17,1102.00,1102.25,1102.00,1102.25,21,0
04/12/2005,05:18,1102.00,1102.00,1101.75,1101.75,1,56
04/12/2005,05:21,1102.00,1102.00,1101.75,1101.75,5,20
04/12/2005,05:23,1101.75,1101.75,1101.75,1101.75,0,25
04/12/2005,05:24,1101.75,1101.75,1101.50,1101.50,0,31
04/12/2005,05:25,1101.75,1101.75,1101.75,1101.75,8,0
04/12/2005,05:26,1101.75,1101.75,1101.75,1101.75,5,0
04/12/2005,05:28,1101.75,1101.75,1101.75,1101.75,1,0
04/12/2005,05:29,1101.75,1102.00,1101.75,1102.00,12,0
04/12/2005,05:30,1101.75,1101.75,1101.75,1101.75,0,21
04/12/2005,05:33,1101.50,1101.50,1101.50,1101.50,0,100
04/12/2005,05:34,1101.25,1101.25,1101.25,1101.25,0,32
04/12/2005,05:35,1101.50,1101.50,1101.50,1101.50,76,0
04/12/2005,05:36,1101.50,1101.50,1101.50,1101.50,1,0
04/12/2005,05:37,1101.25,1101.25,1101.25,1101.25,0,6
04/12/2005,05:38,1101.25,1101.25,1101.25,1101.25,0,37
04/12/2005,05:39,1101.50,1101.50,1101.50,1101.50,24,0
04/12/2005,05:40,1101.50,1101.50,1101.50,1101.50,2,0
04/12/2005,05:41,1101.25,1101.25,1101.25,1101.25,0,204
04/12/2005,05:42,1101.25,1101.25,1100.75,1101.00,69,214
04/12/2005,05:43,1101.00,1101.00,1101.00,1101.00,9,0
04/12/2005,05:44,1101.00,1101.00,1101.00,1101.00,1,0
04/12/2005,05:45,1101.00,1101.25,1101.00,1101.00,51,10
04/12/2005,05:46,1101.00,1101.00,1100.75,1101.00,14,63
04/12/2005,05:47,1100.75,1100.75,1100.75,1100.75,0,60
04/12/2005,05:48,1101.00,1101.00,1101.00,1101.00,17,0
04/12/2005,05:49,1101.00,1101.00,1101.00,1101.00,26,0
04/12/2005,05:50,1101.00,1101.00,1101.00,1101.00,60,0
04/12/2005,05:51,1101.00,1101.00,1101.00,1101.00,31,0
04/12/2005,05:52,1101.00,1101.00,1100.75,1101.00,53,6
04/12/2005,05:53,1101.25,1101.25,1101.25,1101.25,122,0
04/12/2005,05:54,1101.25,1101.25,1101.25,1101.25,24,0
04/12/2005,05:55,1101.25,1101.25,1101.25,1101.25,4,0
04/12/2005,05:57,1101.00,1101.00,1101.00,1101.00,0,70
04/12/2005,05:58,1101.00,1101.00,1101.00,1101.00,0,3
04/12/2005,05:59,1101.00,1101.00,1101.00,1101.00,0,18
04/12/2005,06:00,1101.00,1101.00,1100.75,1101.00,1,33
04/12/2005,06:01,1101.00,1101.00,1100.75,1101.00,238,12
04/12/2005,06:02,1101.00,1101.25,1101.00,1101.25,172,30
04/12/2005,06:03,1101.25,1101.25,1101.25,1101.25,23,0
04/12/2005,06:04,1101.25,1101.50,1101.25,1101.25,7,1
04/12/2005,06:05,1101.25,1101.25,1101.25,1101.25,0,21
04/12/2005,06:07,1101.00,1101.25,1101.00,1101.25,1,8
04/12/2005,06:08,1101.25,1101.25,1101.25,1101.25,25,0
04/12/2005,06:09,1101.25,1101.25,1101.25,1101.25,21,0
04/12/2005,06:10,1101.25,1101.25,1101.25,1101.25,7,0
04/12/2005,06:11,1101.25,1101.25,1101.25,1101.25,2,0
04/12/2005,06:13,1101.25,1101.25,1101.25,1101.25,1,0
04/12/2005,06:14,1101.25,1101.25,1101.25,1101.25,5,0
04/12/2005,06:15,1101.25,1101.25,1101.25,1101.25,2,0
04/12/2005,06:16,1101.50,1101.50,1101.50,1101.50,3,0
04/12/2005,06:17,1101.50,1101.50,1101.50,1101.50,5,0
04/12/2005,06:18,1101.50,1101.50,1101.50,1101.50,1,0
04/12/2005,06:20,1101.50,1101.50,1101.50,1101.50,61,0
04/12/2005,06:21,1101.50,1101.50,1101.50,1101.50,5,0
04/12/2005,06:22,1101.50,1101.50,1101.50,1101.50,5,0
04/12/2005,06:23,1101.50,1101.50,1101.50,1101.50,1,0
04/12/2005,06:24,1101.50,1101.50,1101.25,1101.25,2,2
04/12/2005,06:25,1101.25,1101.50,1101.25,1101.50,6,2
04/12/2005,06:26,1101.25,1101.25,1101.25,1101.25,0,60
04/12/2005,06:27,1101.25,1101.25,1101.25,1101.25,0,22
04/12/2005,06:29,1101.25,1101.25,1101.25,1101.25,0,9
04/12/2005,06:30,1101.00,1101.00,1101.00,1101.00,0,52
04/12/2005,06:31,1101.25,1101.25,1101.25,1101.25,5,0
04/12/2005,06:32,1101.25,1101.25,1101.25,1101.25,36,0
04/12/2005,06:33,1101.25,1101.25,1101.25,1101.25,3,0
04/12/2005,06:34,1101.25,1101.50,1101.25,1101.50,134,0
04/12/2005,06:35,1101.50,1101.75,1101.50,1101.50,148,17
04/12/2005,06:36,1101.50,1101.75,1101.50,1101.75,8,1
04/12/2005,06:37,1101.50,1101.50,1101.50,1101.50,0,44
04/12/2005,06:38,1101.50,1101.50,1101.50,1101.50,0,3
04/12/2005,06:40,1101.75,1101.75,1101.75,1101.75,1,0
04/12/2005,06:41,1101.75,1101.75,1101.75,1101.75,10,0
04/12/2005,06:42,1101.75,1102.00,1101.75,1101.75,173,36
04/12/2005,06:43,1101.75,1101.75,1101.75,1101.75,0,2
04/12/2005,06:44,1101.50,1101.75,1101.50,1101.50,2,2
04/12/2005,06:46,1101.50,1101.50,1101.50,1101.50,0,51
04/12/2005,06:47,1101.50,1101.50,1101.50,1101.50,0,1
04/12/2005,06:48,1101.50,1101.50,1101.50,1101.50,0,1
04/12/2005,06:49,1101.75,1102.00,1101.50,1102.00,73,1
04/12/2005,06:51,1101.75,1101.75,1101.75,1101.75,0,6
04/12/2005,06:52,1101.75,1101.75,1101.75,1101.75,0,3
04/12/2005,06:53,1101.75,1101.75,1101.50,1101.50,0,26
04/12/2005,06:54,1101.50,1101.50,1101.50,1101.50,0,3
04/12/2005,06:55,1101.50,1101.50,1101.50,1101.50,0,50
04/12/2005,06:56,1101.50,1101.75,1101.50,1101.75,9,1
04/12/2005,06:57,1101.75,1101.75,1101.75,1101.75,10,0
04/12/2005,06:58,1101.75,1101.75,1101.75,1101.75,17,0
04/12/2005,06:59,1102.00,1102.00,1102.00,1102.00,1,0
04/12/2005,07:00,1102.00,1102.00,1102.00,1102.00,101,0
04/12/2005,07:02,1102.00,1102.00,1102.00,1102.00,192,0
04/12/2005,07:03,1102.00,1102.25,1102.00,1102.00,5,1
04/12/2005,07:04,1102.00,1102.00,1102.00,1102.00,0,28
04/12/2005,07:05,1102.00,1102.00,1101.75,1102.00,82,75
04/12/2005,07:06,1102.00,1102.25,1101.75,1101.75,29,38
04/12/2005,07:07,1101.75,1101.75,1101.75,1101.75,0,20
04/12/2005,07:08,1101.75,1101.75,1101.75,1101.75,0,48
04/12/2005,07:09,1101.50,1102.00,1101.50,1102.00,28,2
04/12/2005,07:10,1102.00,1102.00,1102.00,1102.00,100,0
04/12/2005,07:11,1102.00,1102.00,1101.75,1101.75,1,5
04/12/2005,07:12,1101.75,1102.00,1101.75,1102.00,4,22
04/12/2005,07:13,1102.00,1102.00,1101.75,1102.00,3,20
04/12/2005,07:14,1101.75,1102.00,1101.75,1102.00,52,21
04/12/2005,07:15,1101.75,1101.75,1101.75,1101.75,0,20
04/12/2005,07:16,1102.00,1102.25,1102.00,1102.00,66,65
04/12/2005,07:17,1102.25,1102.25,1102.00,1102.00,2,7
04/12/2005,07:18,1102.00,1102.25,1102.00,1102.25,1,20
04/12/2005,07:19,1102.00,1102.00,1102.00,1102.00,0,4
04/12/2005,07:20,1102.00,1102.00,1102.00,1102.00,0,157
04/12/2005,07:21,1101.75,1101.75,1101.75,1101.75,0,151
04/12/2005,07:22,1101.75,1101.75,1101.75,1101.75,0,108
04/12/2005,07:23,1101.75,1102.00,1101.75,1101.75,5,89
04/12/2005,07:25,1101.75,1101.75,1101.75,1101.75,0,1
04/12/2005,07:26,1101.75,1101.75,1101.75,1101.75,0,4
04/12/2005,07:27,1101.75,1102.00,1101.75,1102.00,389,6
04/12/2005,07:28,1102.00,1102.25,1101.75,1101.75,189,239
04/12/2005,07:29,1102.00,1102.00,1102.00,1102.00,48,0
04/12/2005,07:30,1101.75,1102.00,1101.75,1102.00,58,1
04/12/2005,07:31,1101.75,1102.00,1100.75,1101.00,649,1484
04/12/2005,07:32,1101.00,1101.50,1101.00,1101.25,217,109
04/12/2005,07:33,1101.25,1101.50,1101.00,1101.25,247,49
04/12/2005,07:34,1101.25,1101.25,1100.75,1100.75,109,586
04/12/2005,07:35,1100.75,1100.75,1100.25,1100.50,58,1176
04/12/2005,07:36,1100.50,1100.75,1100.25,1100.50,256,773
04/12/2005,07:37,1100.50,1100.50,1100.25,1100.50,726,112
04/12/2005,07:38,1100.50,1100.50,1100.25,1100.25,37,20
04/12/2005,07:39,1100.50,1100.50,1100.00,1100.00,23,349
04/12/2005,07:40,1100.00,1100.25,1100.00,1100.25,353,48
04/12/2005,07:41,1100.50,1100.50,1100.25,1100.50,776,281
04/12/2005,07:42,1100.25,1100.50,1100.25,1100.50,41,45
04/12/2005,07:43,1100.25,1100.50,1100.25,1100.50,155,64
04/12/2005,07:44,1100.50,1100.75,1100.50,1100.50,462,49
04/12/2005,07:45,1100.75,1100.75,1100.75,1100.75,375,0
04/12/2005,07:46,1100.75,1101.00,1100.75,1101.00,106,0
04/12/2005,07:47,1100.75,1101.00,1100.75,1100.75,1,126
04/12/2005,07:48,1101.00,1101.00,1100.75,1100.75,8,4
04/12/2005,07:49,1100.75,1101.00,1100.75,1100.75,1,6
04/12/2005,07:50,1100.75,1101.25,1100.75,1101.00,740,677
04/12/2005,07:51,1101.00,1101.00,1099.00,1099.00,594,4710
04/12/2005,07:52,1099.00,1099.50,1099.00,1099.50,342,292
04/12/2005,07:53,1099.25,1099.50,1098.75,1099.00,984,649
04/12/2005,07:54,1099.00,1099.25,1099.00,1099.25,109,51
04/12/2005,07:55,1099.25,1099.50,1099.00,1099.25,372,14
04/12/2005,07:56,1099.50,1099.50,1099.25,1099.50,250,1
04/12/2005,07:57,1099.50,1100.25,1099.50,1100.00,1062,259
04/12/2005,07:58,1100.00,1100.25,1100.00,1100.00,79,168
04/12/2005,07:59,1100.00,1100.25,1099.75,1099.75,97,367
04/12/2005,08:00,1100.00,1100.00,1099.75,1099.75,170,54
04/12/2005,08:01,1099.75,1099.75,1099.75,1099.75,0,8
04/12/2005,08:02,1100.00,1100.00,1099.75,1099.75,109,59
04/12/2005,08:03,1099.75,1099.75,1099.75,1099.75,0,88
04/12/2005,08:04,1099.75,1100.00,1099.50,1099.75,83,15
04/12/2005,08:05,1099.75,1099.75,1099.50,1099.50,0,106
04/12/2005,08:06,1099.75,1099.75,1099.50,1099.75,68,2
04/12/2005,08:07,1099.75,1099.75,1099.50,1099.75,30,4
04/12/2005,08:08,1099.75,1099.75,1099.75,1099.75,59,0
04/12/2005,08:09,1099.75,1099.75,1099.75,1099.75,45,0
04/12/2005,08:10,1099.75,1099.75,1099.75,1099.75,11,0
04/12/2005,08:11,1099.75,1100.00,1099.75,1100.00,159,0
04/12/2005,08:12,1100.00,1100.25,1100.00,1100.00,13,10
04/12/2005,08:13,1100.25,1100.25,1100.00,1100.00,13,6
04/12/2005,08:14,1100.25,1100.25,1100.00,1100.25,18,12
04/12/2005,08:15,1100.25,1100.25,1100.25,1100.25,6,0
04/12/2005,08:16,1100.25,1100.25,1099.75,1099.75,102,122
04/12/2005,08:17,1099.75,1100.00,1099.75,1100.00,5,5
04/12/2005,08:18,1100.00,1100.25,1099.75,1100.25,77,38
04/12/2005,08:19,1100.00,1100.25,1100.00,1100.00,2,70
04/12/2005,08:20,1100.00,1100.00,1100.00,1100.00,0,24
04/12/2005,08:21,1100.00,1100.50,1100.00,1100.25,309,8
04/12/2005,08:22,1100.25,1100.25,1100.00,1100.25,1,85
04/12/2005,08:23,1100.25,1100.25,1100.00,1100.25,17,3
04/12/2005,08:24,1100.00,1100.25,1099.50,1099.50,3,573
04/12/2005,08:25,1099.75,1099.75,1099.50,1099.75,158,10
04/12/2005,08:26,1100.00,1100.00,1099.75,1100.00,71,1
04/12/2005,08:27,1100.00,1100.25,1099.75,1100.25,101,75
04/12/2005,08:28,1100.25,1100.25,1100.00,1100.00,27,100
04/12/2005,08:29,1100.25,1100.25,1099.75,1100.00,125,94
04/12/2005,08:30,1100.25,1100.50,1100.00,1100.25,431,291
04/12/2005,08:31,1100.25,1100.25,1099.50,1099.50,1686,1767
04/12/2005,08:32,1099.50,1099.75,1099.25,1099.50,581,1347
04/12/2005,08:33,1099.25,1100.00,1099.25,1099.75,804,613
04/12/2005,08:34,1099.75,1100.25,1099.50,1100.00,978,1100
04/12/2005,08:35,1100.00,1100.00,1099.25,1099.75,1004,1615
04/12/2005,08:36,1099.75,1099.75,1099.00,1099.25,1289,1605
04/12/2005,08:37,1099.50,1099.50,1098.75,1099.00,783,2362
04/12/2005,08:38,1099.00,1099.25,1098.00,1098.25,2110,3620
04/12/2005,08:39,1098.50,1098.50,1098.00,1098.50,1736,1369
04/12/2005,08:40,1098.25,1099.00,1098.25,1098.75,3046,2374
04/12/2005,08:41,1099.00,1099.25,1098.75,1099.00,2458,172
04/12/2005,08:42,1099.00,1099.50,1098.50,1098.75,1040,2424
04/12/2005,08:43,1098.75,1098.75,1098.25,1098.50,955,2547
04/12/2005,08:44,1098.50,1098.50,1098.00,1098.00,796,2448
04/12/2005,08:45,1098.00,1098.25,1097.50,1098.00,3449,4612
04/12/2005,08:46,1098.00,1098.00,1097.50,1097.75,1361,4185
04/12/2005,08:47,1097.50,1098.00,1097.50,1098.00,1422,801
04/12/2005,08:48,1098.00,1098.25,1097.75,1098.00,2480,1162
04/12/2005,08:49,1097.75,1098.00,1096.75,1097.00,1964,7127
04/12/2005,08:50,1097.00,1097.50,1096.75,1097.25,3258,2181
04/12/2005,08:51,1097.25,1097.25,1096.75,1097.25,1412,1478
04/12/2005,08:52,1097.25,1097.50,1097.00,1097.25,924,1322
04/12/2005,08:53,1097.50,1097.50,1096.25,1096.25,1006,5483
04/12/2005,08:54,1096.25,1096.50,1096.00,1096.50,3965,5583
04/12/2005,08:55,1096.25,1096.75,1096.25,1096.50,2226,598
04/12/2005,08:56,1096.50,1096.50,1096.00,1096.00,1833,3746
04/12/2005,08:57,1096.00,1096.75,1096.00,1096.50,3332,236
04/12/2005,08:58,1096.50,1096.75,1096.25,1096.50,309,2053
04/12/2005,08:59,1096.25,1096.50,1095.75,1096.25,1919,3411
04/12/2005,09:00,1096.00,1096.50,1095.75,1096.50,2177,872
04/12/2005,09:01,1096.50,1096.75,1096.25,1096.50,1492,2747
04/12/2005,09:02,1096.50,1096.50,1095.75,1096.00,1742,3664
04/12/2005,09:03,1096.00,1096.75,1095.50,1096.50,2983,1562
04/12/2005,09:04,1096.25,1097.00,1096.25,1097.00,1744,456
04/12/2005,09:05,1096.75,1097.25,1096.50,1097.25,2310,1291
04/12/2005,09:06,1097.00,1097.25,1096.75,1096.75,592,1292
04/12/2005,09:07,1097.00,1097.00,1096.50,1096.75,1403,2188
04/12/2005,09:08,1097.00,1097.00,1096.50,1096.50,337,921
04/12/2005,09:09,1096.50,1096.75,1095.75,1095.75,1854,3030
04/12/2005,09:10,1096.00,1096.00,1095.00,1095.50,1988,4662
04/12/2005,09:11,1095.50,1095.75,1095.00,1095.00,692,2060
04/12/2005,09:12,1095.25,1095.75,1095.00,1095.50,2297,1138
04/12/2005,09:13,1095.50,1095.75,1094.75,1095.75,2220,2195
04/12/2005,09:14,1095.50,1096.25,1095.50,1096.00,2816,3251
04/12/2005,09:15,1095.75,1096.00,1095.50,1095.75,1551,1274
04/12/2005,09:16,1095.75,1096.25,1095.75,1096.25,3500,1940
04/12/2005,09:17,1096.25,1096.25,1096.00,1096.00,765,48
04/12/2005,09:18,1096.00,1096.50,1096.00,1096.25,2255,57
04/12/2005,09:19,1096.25,1096.75,1096.25,1096.25,1685,765
04/12/2005,09:20,1096.25,1096.75,1096.25,1096.50,3329,165
04/12/2005,09:21,1096.50,1096.75,1096.25,1096.25,515,2753
04/12/2005,09:22,1096.25,1096.50,1096.25,1096.50,925,500
04/12/2005,09:23,1096.25,1096.50,1096.25,1096.50,1300,278
04/12/2005,09:24,1096.50,1096.50,1096.00,1096.50,175,1215
04/12/2005,09:25,1096.25,1096.50,1096.00,1096.25,2507,738
04/12/2005,09:26,1096.25,1096.50,1096.00,1096.50,1267,534
04/12/2005,09:27,1096.50,1097.00,1096.50,1096.75,3437,833
04/12/2005,09:28,1097.00,1097.00,1096.50,1096.50,190,2708
04/12/2005,09:29,1096.75,1096.75,1096.25,1096.50,981,1073
04/12/2005,09:30,1096.50,1097.50,1096.25,1097.00,3712,780
04/12/2005,09:31,1097.25,1097.25,1096.50,1096.75,544,2242
04/12/2005,09:32,1096.75,1097.00,1096.50,1096.50,1371,350
04/12/2005,09:33,1096.50,1096.75,1096.00,1096.25,156,2432
04/12/2005,09:34,1096.25,1096.25,1095.50,1095.75,720,2689
04/12/2005,09:35,1095.75,1096.00,1095.50,1095.75,765,761
04/12/2005,09:36,1095.75,1096.25,1095.75,1096.00,2289,948
04/12/2005,09:37,1096.00,1096.25,1095.75,1096.25,1408,714
04/12/2005,09:38,1096.25,1096.50,1096.25,1096.25,514,748
04/12/2005,09:39,1096.50,1096.50,1095.50,1095.50,341,2115
04/12/2005,09:40,1095.75,1095.75,1095.00,1095.25,1615,2628
04/12/2005,09:41,1095.25,1095.50,1094.75,1095.00,323,2361
04/12/2005,09:42,1095.25,1095.25,1094.25,1094.50,993,5371
04/12/2005,09:43,1094.25,1094.50,1093.50,1093.75,3985,5047
04/12/2005,09:44,1093.75,1094.25,1093.50,1093.75,4099,3455
04/12/2005,09:45,1093.75,1094.25,1093.75,1094.00,2548,1692
04/12/2005,09:46,1094.00,1094.00,1092.75,1093.75,5373,6859
04/12/2005,09:47,1093.75,1093.75,1093.25,1093.75,1569,1142
04/12/2005,09:48,1093.75,1094.00,1093.50,1093.75,980,761
04/12/2005,09:49,1094.00,1094.00,1093.25,1093.75,1596,1773
04/12/2005,09:50,1093.75,1094.00,1092.75,1093.00,1273,2653
04/12/2005,09:51,1093.00,1093.50,1092.75,1093.25,2652,1685
04/12/2005,09:52,1093.25,1093.25,1092.25,1093.25,3428,5057
04/12/2005,09:53,1093.00,1093.50,1093.00,1093.50,1621,609
04/12/2005,09:54,1093.25,1093.50,1092.50,1092.75,391,2912
04/12/2005,09:55,1092.75,1093.25,1092.50,1093.25,979,1004
04/12/2005,09:56,1093.25,1093.50,1093.00,1093.25,806,1860
04/12/2005,09:57,1093.25,1093.25,1093.00,1093.00,1110,112
04/12/2005,09:58,1093.25,1093.50,1093.00,1093.25,1423,916
04/12/2005,09:59,1093.00,1093.50,1092.75,1093.25,864,1029
04/12/2005,10:00,1093.50,1093.75,1093.25,1093.50,1243,1209
04/12/2005,10:01,1093.75,1094.00,1093.25,1094.00,3078,1024
04/12/2005,10:02,1093.75,1094.00,1093.50,1094.00,1994,757
04/12/2005,10:03,1093.75,1094.00,1093.50,1094.00,367,1104
04/12/2005,10:04,1094.00,1094.25,1093.75,1094.25,3181,512
04/12/2005,10:05,1094.25,1094.25,1093.75,1094.00,143,939
04/12/2005,10:06,1094.00,1094.00,1093.75,1094.00,1797,536
04/12/2005,10:07,1094.00,1094.00,1093.75,1094.00,66,1036
04/12/2005,10:08,1094.00,1094.00,1093.75,1093.75,153,153
04/12/2005,10:09,1094.00,1094.00,1093.75,1094.00,416,91
04/12/2005,10:10,1094.00,1094.00,1093.75,1093.75,433,101
04/12/2005,10:11,1094.00,1094.00,1093.50,1093.75,846,2644
04/12/2005,10:12,1094.00,1094.00,1093.50,1093.50,117,1090
04/12/2005,10:13,1093.50,1093.50,1093.00,1093.25,581,3583
04/12/2005,10:14,1093.00,1093.50,1093.00,1093.25,1259,639
04/12/2005,10:15,1093.25,1093.50,1093.25,1093.25,289,68
04/12/2005,10:16,1093.50,1093.75,1093.25,1093.50,2593,1635
04/12/2005,10:17,1093.50,1093.75,1093.50,1093.50,24,288
04/12/2005,10:18,1093.75,1094.00,1093.75,1094.00,1853,215
04/12/2005,10:19,1094.00,1094.00,1093.50,1093.75,576,791
04/12/2005,10:20,1093.50,1093.75,1093.50,1093.75,639,254
04/12/2005,10:21,1093.50,1094.25,1093.50,1094.25,1388,437
04/12/2005,10:22,1094.25,1094.50,1094.00,1094.25,2777,268
04/12/2005,10:23,1094.25,1094.75,1094.25,1094.50,1398,904
04/12/2005,10:24,1094.50,1094.50,1094.00,1094.25,500,811
04/12/2005,10:25,1094.25,1094.50,1093.75,1094.00,857,1154
04/12/2005,10:26,1094.00,1094.25,1094.00,1094.25,283,27
04/12/2005,10:27,1094.00,1094.25,1093.75,1094.25,161,359
04/12/2005,10:28,1094.25,1094.25,1093.75,1094.00,792,449
04/12/2005,10:29,1094.00,1094.00,1093.75,1094.00,194,22
04/12/2005,10:30,1094.00,1094.25,1093.75,1094.25,1589,319
04/12/2005,10:31,1094.00,1094.25,1093.75,1094.00,136,1571
04/12/2005,10:32,1094.00,1094.00,1093.50,1093.75,23,583
04/12/2005,10:33,1093.75,1094.00,1093.50,1094.00,408,246
04/12/2005,10:34,1094.00,1094.25,1094.00,1094.00,1521,140
04/12/2005,10:35,1094.25,1094.25,1093.50,1094.00,502,1138
04/12/2005,10:36,1093.75,1094.00,1093.75,1094.00,544,8
04/12/2005,10:37,1094.00,1094.25,1093.75,1094.00,634,40
04/12/2005,10:38,1094.00,1094.25,1093.50,1093.75,81,454
04/12/2005,10:39,1093.50,1094.00,1093.50,1094.00,580,129
04/12/2005,10:40,1093.75,1094.00,1093.50,1093.75,190,700
04/12/2005,10:41,1093.75,1094.00,1093.50,1094.00,120,204
04/12/2005,10:42,1094.00,1094.00,1093.50,1093.75,335,277
04/12/2005,10:43,1093.75,1093.75,1093.50,1093.75,129,573
04/12/2005,10:44,1093.75,1093.75,1093.25,1093.75,785,494
04/12/2005,10:45,1093.75,1093.75,1093.50,1093.50,400,1052
04/12/2005,10:46,1093.50,1093.75,1093.25,1093.50,472,433
04/12/2005,10:47,1093.75,1094.00,1093.50,1094.00,1109,48
04/12/2005,10:48,1093.75,1094.25,1093.75,1094.00,1902,346
04/12/2005,10:49,1094.00,1094.50,1094.00,1094.50,3153,682
04/12/2005,10:50,1094.50,1094.50,1094.25,1094.25,1748,411
04/12/2005,10:51,1094.25,1094.75,1094.25,1094.25,1609,858
04/12/2005,10:52,1094.25,1094.75,1094.25,1094.50,1150,532
04/12/2005,10:53,1094.50,1094.75,1094.25,1094.50,1603,143
04/12/2005,10:54,1094.50,1094.75,1094.25,1094.75,425,2426
04/12/2005,10:55,1094.50,1094.75,1094.25,1094.50,680,2024
04/12/2005,10:56,1094.50,1094.75,1094.25,1094.25,486,267
04/12/2005,10:57,1094.25,1094.50,1094.00,1094.25,991,1891
04/12/2005,10:58,1094.25,1094.50,1094.00,1094.25,463,104
04/12/2005,10:59,1094.25,1094.50,1094.25,1094.25,58,474
04/12/2005,11:00,1094.25,1094.50,1094.00,1094.25,126,891
04/12/2005,11:01,1094.25,1094.75,1094.25,1094.50,1035,588
04/12/2005,11:02,1094.50,1094.75,1094.25,1094.50,1076,1023
04/12/2005,11:03,1094.25,1094.50,1094.25,1094.50,130,131
04/12/2005,11:04,1094.50,1094.50,1094.25,1094.25,85,493
04/12/2005,11:05,1094.25,1094.50,1094.25,1094.25,8,280
04/12/2005,11:06,1094.25,1094.50,1094.25,1094.25,45,221
04/12/2005,11:07,1094.25,1094.50,1094.25,1094.25,134,548
04/12/2005,11:08,1094.25,1094.50,1094.25,1094.25,15,243
04/12/2005,11:09,1094.50,1094.50,1094.00,1094.00,249,355
04/12/2005,11:10,1094.00,1094.50,1094.00,1094.25,425,217
04/12/2005,11:11,1094.25,1094.50,1094.25,1094.25,14,288
04/12/2005,11:12,1094.25,1094.50,1094.00,1094.00,127,271
04/12/2005,11:13,1094.25,1094.25,1094.00,1094.25,137,76
04/12/2005,11:14,1094.00,1094.50,1094.00,1094.25,748,181
04/12/2005,11:15,1094.25,1094.25,1094.00,1094.25,62,10
04/12/2005,11:16,1094.25,1094.25,1094.00,1094.00,14,256
04/12/2005,11:17,1094.25,1094.25,1093.75,1094.00,114,609
04/12/2005,11:18,1094.00,1094.25,1093.75,1094.00,46,217
04/12/2005,11:19,1093.75,1094.00,1093.50,1093.75,399,1236
04/12/2005,11:20,1093.75,1094.00,1093.75,1094.00,65,28
04/12/2005,11:21,1093.75,1094.00,1093.75,1094.00,19,64
04/12/2005,11:22,1094.00,1094.00,1093.75,1094.00,132,185
04/12/2005,11:23,1094.00,1094.50,1093.75,1094.25,1211,117
04/12/2005,11:24,1094.25,1094.50,1094.25,1094.50,139,93
04/12/2005,11:25,1094.50,1094.50,1094.25,1094.50,45,91
04/12/2005,11:26,1094.25,1094.50,1094.00,1094.00,152,648
04/12/2005,11:27,1094.00,1094.25,1094.00,1094.25,70,96
04/12/2005,11:28,1094.25,1094.50,1094.00,1094.50,195,93
04/12/2005,11:29,1094.25,1094.50,1094.25,1094.50,43,14
04/12/2005,11:30,1094.25,1094.50,1094.00,1094.00,393,339
04/12/2005,11:31,1094.00,1094.50,1094.00,1094.25,56,183
04/12/2005,11:32,1094.25,1094.75,1094.25,1094.50,1136,178
04/12/2005,11:33,1094.75,1094.75,1094.50,1094.75,104,249
04/12/2005,11:34,1094.50,1094.75,1094.50,1094.75,218,30
04/12/2005,11:35,1094.75,1095.00,1094.50,1094.75,974,1169
04/12/2005,11:36,1095.00,1095.00,1094.50,1094.50,496,915
04/12/2005,11:37,1094.75,1094.75,1094.50,1094.75,783,20
04/12/2005,11:38,1094.50,1094.75,1094.50,1094.50,14,315
04/12/2005,11:39,1094.50,1094.75,1094.50,1094.75,16,47
04/12/2005,11:40,1094.50,1094.75,1094.25,1094.50,432,870
04/12/2005,11:41,1094.50,1094.75,1094.25,1094.50,69,175
04/12/2005,11:42,1094.50,1094.75,1094.25,1094.50,273,212
04/12/2005,11:43,1094.50,1094.75,1094.25,1094.50,570,172
04/12/2005,11:44,1094.50,1094.50,1094.25,1094.50,134,86
04/12/2005,11:45,1094.50,1094.75,1094.25,1094.75,363,16
04/12/2005,11:46,1094.50,1094.75,1094.50,1094.50,921,28
04/12/2005,11:47,1094.75,1095.25,1094.50,1095.25,3068,65
04/12/2005,11:48,1095.00,1095.25,1094.75,1095.00,326,744
04/12/2005,11:49,1095.00,1095.00,1094.50,1095.00,275,313
04/12/2005,11:50,1094.75,1095.25,1094.50,1095.25,1237,1117
04/12/2005,11:51,1095.00,1095.25,1095.00,1095.25,254,185
04/12/2005,11:52,1095.25,1095.25,1095.00,1095.25,27,23
04/12/2005,11:53,1095.00,1095.25,1094.75,1095.00,65,1010
04/12/2005,11:54,1095.00,1095.00,1094.75,1095.00,299,66
04/12/2005,11:55,1095.00,1095.25,1094.75,1095.00,415,552
04/12/2005,11:56,1095.00,1095.25,1094.75,1094.75,239,535
04/12/2005,11:57,1094.75,1095.00,1094.75,1094.75,249,74
04/12/2005,11:58,1094.75,1094.75,1094.50,1094.50,0,493
04/12/2005,11:59,1094.75,1094.75,1094.50,1094.50,96,45
04/12/2005,12:00,1094.50,1094.50,1094.25,1094.25,56,1585
04/12/2005,12:01,1094.25,1094.50,1094.00,1094.25,330,1092
04/12/2005,12:02,1094.25,1094.25,1093.75,1093.75,302,895
04/12/2005,12:03,1094.00,1094.00,1093.75,1094.00,1226,147
04/12/2005,12:04,1093.75,1094.25,1093.75,1094.00,749,137
04/12/2005,12:05,1094.00,1094.50,1094.00,1094.25,874,162
04/12/2005,12:06,1094.25,1094.50,1094.00,1094.00,38,216
04/12/2005,12:07,1094.25,1094.25,1094.00,1094.00,22,16
04/12/2005,12:08,1094.00,1094.25,1093.75,1094.00,174,608
04/12/2005,12:09,1094.00,1094.25,1093.75,1093.75,67,351
04/12/2005,12:10,1094.00,1094.00,1093.75,1093.75,128,370
04/12/2005,12:11,1093.75,1094.25,1093.50,1094.00,614,497
04/12/2005,12:12,1094.25,1094.25,1093.75,1093.75,108,264
04/12/2005,12:13,1094.00,1094.00,1093.75,1093.75,2,181
04/12/2005,12:14,1094.00,1094.50,1093.75,1094.25,1083,47
04/12/2005,12:15,1094.25,1094.50,1094.00,1094.25,44,435
04/12/2005,12:16,1094.00,1094.25,1093.75,1094.00,32,702
04/12/2005,12:17,1093.75,1094.00,1093.75,1094.00,80,127
04/12/2005,12:18,1094.00,1094.00,1093.75,1093.75,96,48
04/12/2005,12:19,1093.75,1094.00,1093.50,1093.75,519,689
04/12/2005,12:20,1093.75,1094.00,1093.75,1094.00,8,161
04/12/2005,12:21,1094.00,1094.00,1093.75,1094.00,8,133
04/12/2005,12:22,1094.00,1094.25,1093.50,1094.25,809,536
04/12/2005,12:23,1094.00,1094.25,1093.75,1094.00,507,272
04/12/2005,12:24,1094.00,1094.50,1094.00,1094.50,1042,185
04/12/2005,12:25,1094.25,1094.75,1094.25,1094.50,762,148
04/12/2005,12:26,1094.50,1095.00,1094.50,1094.50,761,494
04/12/2005,12:27,1094.75,1094.75,1094.50,1094.50,645,299
04/12/2005,12:28,1094.50,1094.75,1094.50,1094.75,194,269
04/12/2005,12:29,1094.50,1094.75,1094.00,1094.00,19,742
04/12/2005,12:30,1094.25,1094.25,1094.00,1094.00,41,308
04/12/2005,12:31,1094.00,1094.25,1093.50,1093.75,307,1540
04/12/2005,12:32,1093.75,1094.00,1093.50,1093.75,373,370
04/12/2005,12:33,1093.75,1094.00,1093.50,1093.75,11,224
04/12/2005,12:34,1093.50,1094.00,1093.50,1094.00,913,322
04/12/2005,12:35,1094.00,1094.00,1093.50,1093.75,557,443
04/12/2005,12:36,1093.75,1093.75,1093.00,1093.25,395,3247
04/12/2005,12:37,1093.00,1093.25,1092.75,1092.75,431,1997
04/12/2005,12:38,1092.75,1093.25,1092.75,1093.25,614,332
04/12/2005,12:39,1093.00,1093.75,1093.00,1093.75,1667,363
04/12/2005,12:40,1093.75,1094.25,1093.50,1094.25,930,766
04/12/2005,12:41,1094.25,1094.25,1094.00,1094.25,603,123
04/12/2005,12:42,1094.25,1094.25,1093.75,1093.75,300,796
04/12/2005,12:43,1094.00,1094.00,1093.75,1093.75,387,9
04/12/2005,12:44,1094.00,1094.00,1093.75,1094.00,107,171
04/12/2005,12:45,1093.75,1093.75,1093.50,1093.75,28,599
04/12/2005,12:46,1093.50,1093.75,1093.00,1093.25,1174,1362
04/12/2005,12:47,1093.25,1093.25,1092.50,1093.00,430,2147
04/12/2005,12:48,1093.00,1093.25,1092.75,1093.00,723,762
04/12/2005,12:49,1093.00,1093.25,1093.00,1093.00,416,278
04/12/2005,12:50,1093.00,1093.25,1092.75,1093.25,680,469
04/12/2005,12:51,1093.50,1093.50,1093.25,1093.50,181,36
04/12/2005,12:52,1093.50,1093.50,1093.25,1093.50,52,31
04/12/2005,12:53,1093.50,1094.00,1093.25,1093.75,1606,283
04/12/2005,12:54,1093.75,1094.00,1093.75,1093.75,808,413
04/12/2005,12:55,1093.75,1094.00,1093.75,1093.75,679,27
04/12/2005,12:56,1093.75,1094.25,1093.75,1094.00,361,145
04/12/2005,12:57,1094.00,1094.00,1093.75,1094.00,338,218
04/12/2005,12:58,1093.75,1094.00,1093.25,1093.75,260,888
04/12/2005,12:59,1093.75,1094.00,1093.50,1093.75,37,48
04/12/2005,13:00,1093.75,1093.75,1093.50,1093.50,299,507
04/12/2005,13:01,1093.50,1093.75,1092.00,1092.25,1871,3041
04/12/2005,13:02,1092.25,1093.00,1091.50,1092.50,5139,5222
04/12/2005,13:03,1092.50,1093.75,1092.00,1093.75,7467,2199
04/12/2005,13:04,1093.75,1095.75,1093.75,1095.50,6305,2235
04/12/2005,13:05,1095.75,1096.50,1095.25,1096.50,9875,5690
04/12/2005,13:06,1096.25,1096.50,1095.50,1095.50,1236,2311
04/12/2005,13:07,1095.50,1095.50,1094.75,1095.00,1924,3352
04/12/2005,13:08,1094.75,1095.75,1094.75,1095.75,4530,996
04/12/2005,13:09,1095.50,1096.25,1095.50,1095.75,2581,1611
04/12/2005,13:10,1095.75,1097.50,1095.75,1097.25,9448,2121
04/12/2005,13:11,1097.25,1100.00,1097.00,1099.50,18646,9157
04/12/2005,13:12,1099.50,1100.00,1099.00,1099.25,3753,4680
04/12/2005,13:13,1099.50,1099.50,1098.50,1098.50,925,3455
04/12/2005,13:14,1098.50,1098.75,1097.75,1098.50,3787,3660
04/12/2005,13:15,1098.50,1099.25,1098.00,1098.50,3143,4048
04/12/2005,13:16,1098.50,1099.75,1098.25,1099.25,5439,2932
04/12/2005,13:17,1099.25,1100.75,1099.25,1100.25,11467,5109
04/12/2005,13:18,1100.25,1101.00,1100.00,1101.00,6430,2779
04/12/2005,13:19,1101.00,1102.00,1100.75,1101.25,5578,4952
04/12/2005,13:20,1101.25,1102.00,1101.00,1101.00,3113,2735
04/12/2005,13:21,1101.25,1103.50,1101.00,1102.50,10669,5348
04/12/2005,13:22,1102.75,1104.75,1102.50,1103.50,11590,6834
04/12/2005,13:23,1103.25,1104.00,1103.00,1103.50,4915,5649
04/12/2005,13:24,1103.50,1103.50,1102.75,1102.75,2152,2893
04/12/2005,13:25,1102.75,1103.00,1102.25,1102.75,1993,3313
04/12/2005,13:26,1102.50,1103.75,1102.50,1103.50,3273,2118
04/12/2005,13:27,1103.50,1104.00,1103.00,1103.50,2980,2158
04/12/2005,13:28,1103.25,1103.50,1102.00,1102.25,2210,3831
04/12/2005,13:29,1102.25,1102.50,1101.50,1102.25,3461,3534
04/12/2005,13:30,1102.50,1102.75,1102.00,1102.50,2992,1051
04/12/2005,13:31,1102.50,1102.75,1101.75,1101.75,2314,3984
04/12/2005,13:32,1101.50,1102.00,1101.50,1101.75,3183,698
04/12/2005,13:33,1101.75,1103.75,1101.75,1103.75,6769,1206
04/12/2005,13:34,1103.75,1103.75,1102.75,1102.75,960,2127
04/12/2005,13:35,1103.00,1103.25,1102.75,1103.00,1552,1286
04/12/2005,13:36,1103.00,1103.25,1102.50,1102.75,542,1139
04/12/2005,13:37,1102.50,1103.25,1102.50,1103.00,987,560
04/12/2005,13:38,1103.00,1103.25,1102.25,1102.50,837,1773
04/12/2005,13:39,1102.25,1103.25,1102.25,1103.25,1900,457
04/12/2005,13:40,1103.25,1104.00,1103.00,1104.00,3668,854
04/12/2005,13:41,1104.00,1104.00,1103.25,1103.25,969,2218
04/12/2005,13:42,1103.50,1104.25,1103.00,1104.25,3651,1146
04/12/2005,13:43,1104.50,1106.00,1104.25,1105.75,9495,4967
04/12/2005,13:44,1105.75,1106.50,1105.25,1106.00,4727,2587
04/12/2005,13:45,1106.00,1106.25,1105.25,1105.25,2183,2884
04/12/2005,13:46,1105.50,1106.00,1105.25,1105.75,2433,1178
04/12/2005,13:47,1105.50,1106.50,1105.50,1106.50,2167,816
04/12/2005,13:48,1106.50,1107.50,1106.25,1107.00,7217,4712
04/12/2005,13:49,1107.00,1107.50,1106.50,1106.75,3043,2841
04/12/2005,13:50,1106.75,1107.25,1106.75,1106.75,1504,1375
04/12/2005,13:51,1106.75,1107.00,1106.25,1106.25,1046,2554
04/12/2005,13:52,1106.25,1107.00,1106.25,1106.50,1403,2149
04/12/2005,13:53,1106.50,1107.00,1106.25,1107.00,2813,1954
04/12/2005,13:54,1107.00,1107.00,1106.25,1107.00,713,2327
04/12/2005,13:55,1107.00,1107.75,1106.75,1107.75,3786,959
04/12/2005,13:56,1107.75,1109.00,1107.50,1108.75,10839,6278
04/12/2005,13:57,1108.75,1109.50,1108.75,1109.50,7111,4093
04/12/2005,13:58,1109.50,1109.50,1108.50,1109.00,1013,1871
04/12/2005,13:59,1108.75,1109.00,1108.50,1108.75,1694,667
04/12/2005,14:00,1108.75,1109.00,1108.25,1108.50,468,3192
04/12/2005,14:01,1108.25,1108.75,1108.25,1108.75,1724,1496
04/12/2005,14:02,1108.50,1109.00,1108.50,1108.50,925,1583
04/12/2005,14:03,1108.75,1110.25,1108.50,1109.75,8495,1651
04/12/2005,14:04,1109.75,1110.00,1109.50,1109.75,4329,4345
04/12/2005,14:05,1109.75,1110.50,1109.75,1110.00,3312,5829
04/12/2005,14:06,1110.00,1110.25,1109.00,1109.00,1216,4307
04/12/2005,14:07,1109.25,1109.25,1108.50,1109.00,1825,2777
04/12/2005,14:08,1108.75,1109.25,1108.75,1109.00,1069,510
04/12/2005,14:09,1109.00,1109.25,1108.75,1109.25,475,1354
04/12/2005,14:10,1109.00,1109.25,1109.00,1109.00,195,846
04/12/2005,14:11,1109.00,1109.25,1108.50,1108.75,720,1449
04/12/2005,14:12,1109.00,1109.00,1108.50,1109.00,1044,2311
04/12/2005,14:13,1108.75,1109.00,1108.25,1108.25,1108,3196
04/12/2005,14:14,1108.50,1108.50,1108.00,1108.00,907,994
04/12/2005,14:15,1108.00,1108.25,1107.75,1108.00,1262,2253
04/12/2005,14:16,1108.00,1108.25,1107.75,1108.25,906,197
04/12/2005,14:17,1108.25,1109.25,1108.25,1109.25,6991,603
04/12/2005,14:18,1109.25,1109.50,1109.00,1109.00,1113,1114
04/12/2005,14:19,1109.00,1109.25,1108.50,1108.50,125,1852
04/12/2005,14:20,1108.50,1109.25,1108.50,1109.00,1825,472
04/12/2005,14:21,1109.00,1109.25,1108.75,1109.00,578,1067
04/12/2005,14:22,1108.75,1109.00,1108.50,1108.50,178,2159
04/12/2005,14:23,1108.75,1108.75,1108.25,1108.25,174,2079
04/12/2005,14:24,1108.25,1108.25,1107.75,1108.00,747,2069
04/12/2005,14:25,1107.75,1108.00,1107.75,1107.75,1125,283
04/12/2005,14:26,1108.00,1108.00,1107.75,1107.75,247,401
04/12/2005,14:27,1107.75,1108.50,1107.75,1108.50,1841,161
04/12/2005,14:28,1108.25,1109.00,1108.25,1108.75,4894,608
04/12/2005,14:29,1108.75,1109.00,1108.75,1108.75,1204,981
04/12/2005,14:30,1109.00,1109.75,1108.75,1109.75,4200,869
04/12/2005,14:31,1109.75,1110.00,1109.50,1109.75,2826,1787
04/12/2005,14:32,1109.75,1109.75,1109.25,1109.25,1900,2243
04/12/2005,14:33,1109.50,1111.00,1109.25,1111.00,8016,1582
04/12/2005,14:34,1111.00,1111.25,1110.50,1110.75,3961,1664
04/12/2005,14:35,1110.75,1111.00,1110.50,1110.75,879,802
04/12/2005,14:36,1110.75,1111.50,1110.50,1111.25,2468,2098
04/12/2005,14:37,1111.25,1111.75,1111.00,1111.50,3864,3010
04/12/2005,14:38,1111.50,1111.50,1111.00,1111.50,1767,901
04/12/2005,14:39,1111.50,1111.75,1111.25,1111.75,722,244
04/12/2005,14:40,1111.75,1111.75,1110.50,1110.75,1298,4957
04/12/2005,14:41,1110.75,1111.00,1110.00,1110.25,703,2818
04/12/2005,14:42,1110.25,1110.50,1109.75,1110.00,1057,1800
04/12/2005,14:43,1110.00,1110.25,1109.25,1109.75,2378,1698
04/12/2005,14:44,1109.75,1110.00,1109.25,1109.50,1226,1272
04/12/2005,14:45,1109.50,1109.50,1109.00,1109.25,876,687
04/12/2005,14:46,1109.50,1109.75,1109.25,1109.50,619,441
04/12/2005,14:47,1109.50,1109.75,1109.25,1109.50,1529,279
04/12/2005,14:48,1109.50,1109.75,1109.25,1109.50,1466,795
04/12/2005,14:49,1109.50,1109.75,1109.00,1109.25,638,1034
04/12/2005,14:50,1109.25,1109.50,1109.25,1109.50,253,270
04/12/2005,14:51,1109.25,1109.50,1109.00,1109.50,1704,1333
04/12/2005,14:52,1109.50,1110.50,1109.50,1110.25,4053,956
04/12/2005,14:53,1110.50,1110.50,1110.00,1110.00,507,1085
04/12/2005,14:54,1110.00,1110.25,1109.75,1110.00,543,518
04/12/2005,14:55,1110.00,1110.00,1109.25,1109.50,218,2278
04/12/2005,14:56,1109.75,1109.75,1109.50,1109.75,258,840
04/12/2005,14:57,1109.50,1109.75,1109.25,1109.50,883,696
04/12/2005,14:58,1109.50,1109.75,1109.25,1109.75,849,170
04/12/2005,14:59,1109.50,1109.75,1109.00,1109.25,721,2535
04/12/2005,15:00,1109.00,1109.25,1108.50,1108.75,2407,4312
04/12/2005,15:01,1108.50,1108.75,1107.75,1108.50,2830,3596
04/12/2005,15:02,1108.50,1108.50,1108.00,1108.25,607,2183
04/12/2005,15:03,1108.00,1108.50,1107.50,1108.50,2885,3474
04/12/2005,15:04,1108.25,1108.75,1108.25,1108.50,1596,361
04/12/2005,15:05,1108.50,1109.25,1108.50,1108.75,2728,1581
04/12/2005,15:06,1108.50,1109.00,1108.50,1109.00,1206,424
04/12/2005,15:07,1108.75,1109.00,1108.75,1108.75,556,123
04/12/2005,15:08,1108.75,1109.00,1108.50,1108.50,237,837
04/12/2005,15:09,1108.50,1108.75,1108.25,1108.50,109,573
04/12/2005,15:10,1108.25,1108.50,1108.25,1108.50,1180,253
04/12/2005,15:11,1108.25,1108.50,1108.00,1108.25,786,1218
04/12/2005,15:12,1108.25,1108.50,1108.25,1108.50,705,363
04/12/2005,15:13,1108.25,1108.50,1108.00,1108.50,777,529
04/12/2005,15:14,1108.25,1108.50,1108.00,1108.50,1398,833
04/12/2005,15:15,1108.25,1108.75,1108.00,1108.75,3245,1741
04/12/2005,15:16,1108.50,1108.75,1108.50,1108.75,3,104
04/12/2005,15:31,1108.25,1108.50,1108.25,1108.25,7,133
04/12/2005,15:32,1108.25,1108.50,1108.00,1108.50,177,64
04/12/2005,15:33,1108.50,1108.75,1108.50,1108.75,22,26
04/12/2005,15:34,1108.50,1108.50,1108.50,1108.50,0,59
04/12/2005,15:35,1108.50,1108.50,1108.25,1108.25,0,16
04/12/2005,15:37,1108.50,1108.50,1108.50,1108.50,2,0
04/12/2005,15:38,1108.50,1108.75,1108.50,1108.50,72,17
04/12/2005,15:40,1108.50,1108.50,1108.25,1108.50,10,51
04/12/2005,15:41,1108.50,1108.50,1108.50,1108.50,47,0
04/12/2005,15:42,1108.50,1108.50,1108.50,1108.50,6,0
04/12/2005,15:43,1108.50,1108.50,1108.50,1108.50,102,0
04/12/2005,15:44,1108.50,1108.50,1108.50,1108.50,5,0
04/12/2005,15:45,1108.50,1108.50,1108.50,1108.50,40,0
04/12/2005,15:46,1108.75,1108.75,1108.50,1108.50,4,2
04/12/2005,15:47,1108.50,1108.75,1108.50,1108.75,1,19
04/12/2005,15:48,1108.50,1108.75,1108.50,1108.50,1,8
04/12/2005,15:50,1108.50,1108.50,1108.50,1108.50,0,10
04/12/2005,15:51,1108.50,1108.50,1108.50,1108.50,0,24
04/12/2005,15:52,1108.50,1108.50,1108.50,1108.50,0,5
04/12/2005,15:53,1108.50,1108.50,1108.50,1108.50,0,11
04/12/2005,15:54,1108.75,1109.00,1108.50,1109.00,243,9
04/12/2005,15:55,1109.00,1109.00,1108.75,1109.00,11,10
04/12/2005,15:56,1109.00,1109.00,1108.75,1108.75,1,122
04/12/2005,15:57,1108.75,1108.75,1108.50,1108.50,0,148
04/12/2005,15:58,1108.50,1108.50,1108.50,1108.50,0,13
04/12/2005,15:59,1108.50,1108.50,1108.50,1108.50,0,15
04/12/2005,16:00,1108.25,1108.25,1108.00,1108.25,4,174
04/12/2005,17:01,1108.50,1108.50,1108.25,1108.25,28,90
04/12/2005,17:02,1108.25,1108.25,1108.25,1108.25,0,36
04/12/2005,17:05,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,17:07,1108.25,1108.25,1108.25,1108.25,0,2
04/12/2005,17:08,1108.25,1108.25,1108.25,1108.25,0,4
04/12/2005,17:11,1108.50,1108.50,1108.25,1108.25,1,1
04/12/2005,17:12,1108.25,1108.50,1108.25,1108.50,1,1
04/12/2005,17:13,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,17:14,1108.50,1108.50,1108.50,1108.50,2,0
04/12/2005,17:15,1108.25,1108.50,1108.25,1108.25,2,10
04/12/2005,17:16,1108.25,1108.25,1108.25,1108.25,0,3
04/12/2005,17:18,1108.50,1108.50,1108.25,1108.25,76,12
04/12/2005,17:19,1108.25,1108.25,1108.25,1108.25,0,1
04/12/2005,17:20,1108.25,1108.25,1108.25,1108.25,0,3
04/12/2005,17:21,1108.25,1108.25,1108.25,1108.25,0,57
04/12/2005,17:22,1108.25,1108.25,1108.25,1108.25,0,53
04/12/2005,17:24,1108.25,1108.25,1108.25,1108.25,0,4
04/12/2005,17:26,1108.25,1108.25,1108.25,1108.25,0,1
04/12/2005,17:29,1108.00,1108.25,1107.75,1108.25,20,134
04/12/2005,17:31,1107.75,1108.25,1107.75,1108.25,18,3
04/12/2005,17:32,1108.25,1108.25,1108.25,1108.25,1,0
04/12/2005,17:38,1108.25,1108.25,1108.25,1108.25,1,0
04/12/2005,17:39,1108.25,1108.25,1108.25,1108.25,15,0
04/12/2005,17:40,1108.25,1108.25,1108.25,1108.25,2,0
04/12/2005,17:41,1108.25,1108.25,1108.25,1108.25,8,0
04/12/2005,17:42,1108.50,1108.50,1108.50,1108.50,2,0
04/12/2005,17:43,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,17:44,1108.25,1108.25,1108.25,1108.25,0,1
04/12/2005,17:45,1108.25,1108.25,1108.25,1108.25,0,37
04/12/2005,17:47,1108.50,1108.50,1108.50,1108.50,108,0
04/12/2005,17:49,1108.75,1108.75,1108.50,1108.50,1,22
04/12/2005,17:50,1108.50,1108.50,1108.50,1108.50,0,3
04/12/2005,17:51,1108.75,1108.75,1108.50,1108.50,1,1
04/12/2005,17:53,1108.50,1108.50,1108.50,1108.50,0,5
04/12/2005,17:54,1108.50,1108.50,1108.25,1108.25,0,2
04/12/2005,17:57,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,18:03,1108.50,1108.50,1108.50,1108.50,8,0
04/12/2005,18:04,1108.50,1108.50,1108.50,1108.50,5,0
04/12/2005,18:05,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,18:06,1108.50,1108.50,1108.50,1108.50,6,0
04/12/2005,18:09,1108.50,1108.50,1108.50,1108.50,9,0
04/12/2005,18:14,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,18:20,1108.50,1108.50,1108.50,1108.50,2,0
04/12/2005,18:21,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,18:29,1108.50,1108.75,1108.50,1108.75,1,1
04/12/2005,18:30,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,18:31,1108.75,1108.75,1108.75,1108.75,50,0
04/12/2005,18:32,1108.75,1108.75,1108.75,1108.75,5,0
04/12/2005,18:33,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,18:35,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,18:37,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,18:39,1108.75,1108.75,1108.75,1108.75,12,0
04/12/2005,18:40,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,18:41,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,18:43,1108.75,1108.75,1108.75,1108.75,4,0
04/12/2005,18:46,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,18:48,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,18:51,1108.75,1108.75,1108.75,1108.75,3,0
04/12/2005,18:59,1108.75,1108.75,1108.75,1108.75,22,0
04/12/2005,19:00,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,19:02,1108.75,1108.75,1108.75,1108.75,6,0
04/12/2005,19:03,1108.75,1108.75,1108.75,1108.75,5,0
04/12/2005,19:05,1108.75,1108.75,1108.75,1108.75,15,0
04/12/2005,19:07,1108.75,1108.75,1108.75,1108.75,75,0
04/12/2005,19:08,1108.75,1108.75,1108.75,1108.75,24,0
04/12/2005,19:10,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,19:11,1108.50,1108.75,1108.50,1108.75,1,2
04/12/2005,19:12,1108.50,1108.75,1108.50,1108.75,4,1
04/12/2005,19:13,1108.50,1108.75,1108.50,1108.75,4,55
04/12/2005,19:14,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,19:17,1108.75,1108.75,1108.75,1108.75,3,0
04/12/2005,19:20,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,19:25,1108.50,1108.50,1108.50,1108.50,0,50
04/12/2005,19:26,1108.50,1108.50,1108.50,1108.50,0,56
04/12/2005,19:27,1108.50,1108.50,1108.50,1108.50,0,20
04/12/2005,19:32,1108.25,1108.25,1108.25,1108.25,0,2
04/12/2005,19:33,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,19:34,1108.25,1108.25,1108.25,1108.25,0,1
04/12/2005,19:35,1108.25,1108.50,1108.25,1108.25,2,82
04/12/2005,19:36,1108.25,1108.25,1108.25,1108.25,0,1
04/12/2005,19:38,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,19:40,1108.50,1108.50,1108.50,1108.50,2,0
04/12/2005,19:46,1108.50,1108.50,1108.50,1108.50,22,0
04/12/2005,19:47,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,19:48,1108.50,1108.75,1108.50,1108.75,1,2
04/12/2005,19:50,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,19:51,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,19:52,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,19:53,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,19:55,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,19:56,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,20:01,1108.50,1108.50,1108.50,1108.50,0,5
04/12/2005,20:04,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,20:05,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,20:07,1108.75,1108.75,1108.75,1108.75,23,0
04/12/2005,20:09,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,20:11,1108.50,1108.50,1108.50,1108.50,0,5
04/12/2005,20:12,1108.50,1108.50,1108.50,1108.50,0,18
04/12/2005,20:13,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,20:15,1108.75,1108.75,1108.75,1108.75,3,0
04/12/2005,20:18,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,20:23,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,20:24,1108.50,1108.75,1108.50,1108.75,3,3
04/12/2005,20:27,1108.75,1108.75,1108.75,1108.75,6,0
04/12/2005,20:31,1108.75,1108.75,1108.50,1108.50,1,2
04/12/2005,20:33,1108.50,1108.50,1108.50,1108.50,0,15
04/12/2005,20:34,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,20:35,1108.50,1108.50,1108.50,1108.50,0,45
04/12/2005,20:36,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,20:37,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,20:38,1108.50,1108.50,1108.50,1108.50,0,19
04/12/2005,20:39,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,20:44,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,20:46,1108.25,1108.25,1108.25,1108.25,0,107
04/12/2005,20:47,1108.25,1108.25,1108.25,1108.25,0,9
04/12/2005,20:48,1108.25,1108.25,1108.25,1108.25,0,19
04/12/2005,20:49,1108.25,1108.25,1108.25,1108.25,0,4
04/12/2005,20:51,1108.25,1108.25,1108.25,1108.25,0,10
04/12/2005,20:52,1108.25,1108.25,1108.25,1108.25,0,7
04/12/2005,20:53,1108.25,1108.25,1108.25,1108.25,0,20
04/12/2005,20:56,1108.25,1108.25,1108.25,1108.25,0,11
04/12/2005,20:57,1108.25,1108.25,1108.25,1108.25,0,13
04/12/2005,21:00,1108.25,1108.25,1108.25,1108.25,0,5
04/12/2005,21:01,1108.25,1108.25,1108.00,1108.00,0,36
04/12/2005,21:02,1108.25,1108.25,1108.00,1108.00,3,202
04/12/2005,21:03,1107.75,1108.00,1107.75,1108.00,3,2
04/12/2005,21:04,1108.00,1108.00,1108.00,1108.00,10,0
04/12/2005,21:05,1107.75,1107.75,1107.75,1107.75,0,1
04/12/2005,21:06,1108.00,1108.00,1108.00,1108.00,3,0
04/12/2005,21:07,1108.00,1108.00,1108.00,1108.00,2,0
04/12/2005,21:08,1108.00,1108.00,1108.00,1108.00,1,0
04/12/2005,21:09,1107.75,1107.75,1107.75,1107.75,0,13
04/12/2005,21:10,1108.00,1108.25,1108.00,1108.25,34,0
04/12/2005,21:11,1108.00,1108.00,1108.00,1108.00,0,25
04/12/2005,21:13,1108.25,1108.25,1108.00,1108.00,1,2
04/12/2005,21:20,1108.25,1108.25,1108.25,1108.25,3,0
04/12/2005,21:22,1108.25,1108.25,1108.25,1108.25,2,0
04/12/2005,21:27,1108.25,1108.25,1108.25,1108.25,5,0
04/12/2005,21:28,1108.25,1108.25,1108.25,1108.25,2,0
04/12/2005,21:29,1108.25,1108.25,1108.25,1108.25,2,0
04/12/2005,21:30,1108.25,1108.25,1108.25,1108.25,46,0
04/12/2005,21:31,1108.00,1108.25,1108.00,1108.25,20,2
04/12/2005,21:32,1108.25,1108.25,1108.25,1108.25,20,0
04/12/2005,21:34,1108.25,1108.25,1108.25,1108.25,1,0
04/12/2005,21:36,1108.25,1108.25,1108.25,1108.25,11,0
04/12/2005,21:37,1108.25,1108.25,1108.25,1108.25,2,0
04/12/2005,21:38,1108.25,1108.50,1108.25,1108.50,60,1
04/12/2005,21:39,1108.50,1108.50,1108.50,1108.50,5,0
04/12/2005,21:40,1108.50,1108.50,1108.50,1108.50,15,0
04/12/2005,21:41,1108.50,1108.50,1108.50,1108.50,21,0
04/12/2005,21:42,1108.50,1108.50,1108.50,1108.50,30,0
04/12/2005,21:49,1108.75,1108.75,1108.75,1108.75,4,0
04/12/2005,21:50,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,21:59,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,22:04,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,22:06,1108.50,1108.50,1108.50,1108.50,0,25
04/12/2005,22:08,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,22:10,1108.50,1108.75,1108.50,1108.50,10,3
04/12/2005,22:11,1108.75,1108.75,1108.75,1108.75,10,0
04/12/2005,22:13,1108.75,1108.75,1108.75,1108.75,10,0
04/12/2005,22:14,1108.75,1108.75,1108.75,1108.75,5,0
04/12/2005,22:15,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,22:16,1108.75,1108.75,1108.75,1108.75,5,0
04/12/2005,22:17,1108.75,1108.75,1108.75,1108.75,10,0
04/12/2005,22:19,1108.75,1108.75,1108.75,1108.75,10,0
04/12/2005,22:20,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,22:22,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,22:26,1108.75,1108.75,1108.75,1108.75,5,0
04/12/2005,22:28,1108.75,1108.75,1108.75,1108.75,15,0
04/12/2005,22:30,1108.75,1108.75,1108.75,1108.75,2,0
04/12/2005,22:31,1108.75,1108.75,1108.75,1108.75,11,0
04/12/2005,22:35,1108.50,1108.50,1108.50,1108.50,0,16
04/12/2005,22:37,1108.50,1108.75,1108.50,1108.50,10,2
04/12/2005,22:38,1108.50,1108.50,1108.50,1108.50,0,3
04/12/2005,22:42,1108.50,1108.50,1108.50,1108.50,0,3
04/12/2005,22:43,1108.50,1108.50,1108.50,1108.50,0,2
04/12/2005,22:46,1108.75,1108.75,1108.75,1108.75,1,0
04/12/2005,22:51,1108.50,1108.50,1108.50,1108.50,0,18
04/12/2005,22:52,1108.50,1108.50,1108.50,1108.50,0,10
04/12/2005,22:53,1108.50,1108.50,1108.50,1108.50,0,10
04/12/2005,22:55,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,22:57,1108.50,1108.50,1108.50,1108.50,0,40
04/12/2005,22:58,1108.50,1108.50,1108.50,1108.50,0,50
04/12/2005,22:59,1108.50,1108.50,1108.50,1108.50,0,5
04/12/2005,23:00,1108.25,1108.25,1108.25,1108.25,0,10
04/12/2005,23:03,1108.50,1108.50,1108.50,1108.50,5,0
04/12/2005,23:04,1108.50,1108.50,1108.50,1108.50,8,0
04/12/2005,23:05,1108.50,1108.50,1108.50,1108.50,10,0
04/12/2005,23:06,1108.50,1108.50,1108.50,1108.50,33,0
04/12/2005,23:07,1108.25,1108.50,1108.25,1108.50,15,3
04/12/2005,23:09,1108.50,1108.75,1108.50,1108.75,2,0
04/12/2005,23:11,1108.50,1108.50,1108.50,1108.50,0,34
04/12/2005,23:13,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,23:15,1108.50,1108.50,1108.50,1108.50,0,4
04/12/2005,23:16,1108.25,1108.25,1108.25,1108.25,0,35
04/12/2005,23:17,1108.25,1108.25,1108.25,1108.25,0,15
04/12/2005,23:18,1108.25,1108.25,1108.25,1108.25,0,5
04/12/2005,23:20,1108.50,1108.50,1108.50,1108.50,20,0
04/12/2005,23:21,1108.50,1108.50,1108.50,1108.50,10,0
04/12/2005,23:22,1108.50,1108.75,1108.50,1108.75,33,0
04/12/2005,23:23,1108.75,1108.75,1108.75,1108.75,9,0
04/12/2005,23:24,1108.50,1108.50,1108.50,1108.50,0,10
04/12/2005,23:25,1108.50,1108.50,1108.50,1108.50,0,6
04/12/2005,23:27,1108.50,1108.50,1108.50,1108.50,0,11
04/12/2005,23:28,1108.75,1108.75,1108.75,1108.75,59,0
04/12/2005,23:29,1108.75,1109.00,1108.75,1108.75,23,1
04/12/2005,23:30,1109.00,1109.00,1109.00,1109.00,16,0
04/12/2005,23:31,1108.75,1108.75,1108.75,1108.75,0,2
04/12/2005,23:32,1108.75,1109.00,1108.75,1109.00,18,2
04/12/2005,23:34,1108.75,1109.00,1108.75,1108.75,16,27
04/12/2005,23:35,1108.75,1108.75,1108.75,1108.75,0,1
04/12/2005,23:36,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,23:37,1108.50,1108.50,1108.50,1108.50,0,31
04/12/2005,23:38,1108.50,1108.50,1108.50,1108.50,0,1
04/12/2005,23:40,1108.50,1108.50,1108.25,1108.25,0,53
04/12/2005,23:41,1108.25,1108.25,1108.25,1108.25,0,2
04/12/2005,23:42,1108.25,1108.25,1108.00,1108.00,0,26
04/12/2005,23:43,1108.50,1108.50,1108.50,1108.50,1,0
04/12/2005,23:44,1108.25,1108.25,1108.00,1108.00,0,117
04/12/2005,23:45,1108.00,1108.00,1108.00,1108.00,0,2
04/12/2005,23:47,1107.75,1107.75,1107.75,1107.75,0,106
04/12/2005,23:48,1108.00,1108.00,1108.00,1108.00,1,0
04/12/2005,23:49,1107.75,1108.00,1107.75,1108.00,17,1
04/12/2005,23:50,1108.00,1108.00,1108.00,1108.00,21,0
04/12/2005,23:51,1108.00,1108.00,1108.00,1108.00,3,0
04/12/2005,23:52,1108.00,1108.25,1108.00,1108.00,31,2
04/12/2005,23:54,1108.25,1108.50,1108.25,1108.50,139,0
04/12/2005,23:55,1108.50,1108.50,1108.25,1108.50,26,3
04/12/2005,23:56,1108.50,1108.50,1108.50,1108.50,5,0
04/12/2005,23:57,1108.50,1108.50,1108.50,1108.50,32,0
04/13/2005,00:00,1108.50,1108.50,1108.50,1108.50,1,0
04/13/2005,00:01,1108.50,1108.75,1108.50,1108.75,4,0
04/13/2005,00:02,1108.50,1108.50,1108.50,1108.50,0,12
04/13/2005,00:07,1108.50,1108.50,1108.50,1108.50,0,2
04/13/2005,00:10,1108.50,1108.50,1108.50,1108.50,0,1
04/13/2005,00:11,1108.50,1108.50,1108.50,1108.50,0,4
04/13/2005,00:13,1108.25,1108.75,1108.25,1108.50,5,26
04/13/2005,00:14,1108.50,1108.50,1108.50,1108.50,0,1
04/13/2005,00:15,1108.25,1108.25,1108.25,1108.25,0,10
04/13/2005,00:17,1108.50,1108.50,1108.50,1108.50,1,0
04/13/2005,00:25,1108.50,1108.50,1108.25,1108.25,1,10
04/13/2005,00:27,1108.25,1108.25,1108.25,1108.25,0,4
04/13/2005,00:28,1108.25,1108.50,1108.25,1108.50,1,4
04/13/2005,00:33,1108.25,1108.25,1108.25,1108.25,0,1
04/13/2005,00:36,1108.25,1108.25,1108.25,1108.25,0,2
04/13/2005,00:37,1108.25,1108.25,1108.25,1108.25,0,1
04/13/2005,00:39,1108.00,1108.25,1108.00,1108.25,10,30
04/13/2005,00:40,1108.25,1108.50,1108.00,1108.00,8,12
04/13/2005,00:41,1108.25,1108.25,1108.25,1108.25,4,0
04/13/2005,00:43,1108.50,1108.75,1108.50,1108.75,84,0
04/13/2005,00:44,1108.50,1108.50,1108.50,1108.50,0,20
04/13/2005,00:47,1108.75,1108.75,1108.75,1108.75,180,0
04/13/2005,00:48,1108.75,1109.00,1108.50,1108.75,29,1
04/13/2005,00:49,1108.75,1108.75,1108.50,1108.50,1,20
04/13/2005,00:50,1108.50,1108.50,1108.50,1108.50,0,4
04/13/2005,00:51,1108.50,1108.50,1108.50,1108.50,0,73
04/13/2005,00:53,1108.50,1108.50,1108.50,1108.50,0,7
04/13/2005,00:54,1108.75,1109.00,1108.75,1109.00,57,0
04/13/2005,00:56,1108.75,1109.00,1108.75,1109.00,19,6
04/13/2005,00:58,1108.75,1108.75,1108.75,1108.75,0,6
04/13/2005,00:59,1108.75,1108.75,1108.50,1108.50,0,20
04/13/2005,01:01,1108.50,1108.50,1107.75,1107.75,0,328
04/13/2005,01:02,1107.75,1107.75,1107.75,1107.75,0,42
04/13/2005,01:03,1107.75,1107.75,1107.75,1107.75,0,3
04/13/2005,01:04,1108.00,1108.25,1108.00,1108.25,102,0
04/13/2005,01:05,1108.00,1108.00,1108.00,1108.00,0,22
04/13/2005,01:06,1108.00,1108.00,1108.00,1108.00,0,54
04/13/2005,01:07,1107.75,1108.00,1107.75,1108.00,4,25
04/13/2005,01:10,1108.00,1108.00,1108.00,1108.00,2,0
04/13/2005,01:11,1108.00,1108.00,1108.00,1108.00,1,0
04/13/2005,01:12,1107.75,1107.75,1107.25,1107.50,43,321
04/13/2005,01:13,1107.50,1108.00,1107.50,1108.00,8,1
04/13/2005,01:14,1107.50,1107.50,1107.25,1107.25,0,3
04/13/2005,01:15,1107.50,1107.50,1107.50,1107.50,26,0
04/13/2005,01:16,1107.50,1107.50,1107.50,1107.50,12,0
04/13/2005,01:17,1107.50,1107.50,1107.50,1107.50,1,0
04/13/2005,01:18,1107.50,1107.50,1107.50,1107.50,16,0
04/13/2005,01:22,1107.50,1107.50,1107.50,1107.50,10,0
04/13/2005,01:23,1107.25,1107.25,1107.25,1107.25,0,2
04/13/2005,01:24,1107.50,1107.50,1107.50,1107.50,53,0
04/13/2005,01:25,1107.50,1107.50,1107.50,1107.50,76,0
04/13/2005,01:26,1107.50,1107.75,1107.50,1107.75,103,0
04/13/2005,01:27,1107.75,1107.75,1107.75,1107.75,5,0
04/13/2005,01:30,1107.75,1107.75,1107.75,1107.75,4,0
04/13/2005,01:31,1108.00,1108.00,1108.00,1108.00,2,0
04/13/2005,01:32,1108.00,1108.25,1108.00,1108.25,117,0
04/13/2005,01:33,1108.25,1108.50,1108.25,1108.50,76,11
04/13/2005,01:34,1108.50,1108.50,1108.50,1108.50,2,0
04/13/2005,01:35,1108.50,1108.50,1108.50,1108.50,1,0
04/13/2005,01:36,1108.25,1108.25,1108.25,1108.25,0,17
04/13/2005,01:37,1108.25,1108.25,1108.25,1108.25,0,39
04/13/2005,01:38,1108.50,1108.50,1108.50,1108.50,1,0
04/13/2005,01:39,1108.25,1108.25,1108.25,1108.25,0,11
04/13/2005,01:40,1108.00,1108.00,1108.00,1108.00,0,1
04/13/2005,01:41,1108.25,1108.25,1108.25,1108.25,2,0
04/13/2005,01:42,1108.25,1108.25,1108.25,1108.25,7,0
04/13/2005,01:43,1108.25,1108.25,1108.25,1108.25,50,0
04/13/2005,01:45,1108.25,1108.75,1108.25,1108.50,44,5
04/13/2005,01:46,1108.50,1108.50,1108.50,1108.50,0,42
04/13/2005,01:47,1108.50,1108.75,1108.50,1108.75,7,45
04/13/2005,01:48,1108.75,1108.75,1108.50,1108.50,2,19
04/13/2005,01:49,1108.50,1108.50,1108.50,1108.50,0,7
04/13/2005,01:50,1108.75,1108.75,1108.75,1108.75,10,0
04/13/2005,01:51,1108.75,1109.00,1108.75,1109.00,94,0
04/13/2005,01:52,1108.50,1108.75,1108.50,1108.75,50,175
04/13/2005,01:54,1108.75,1108.75,1108.75,1108.75,50,0
04/13/2005,01:55,1108.75,1108.75,1108.75,1108.75,50,0
04/13/2005,01:57,1108.75,1108.75,1108.75,1108.75,15,0
04/13/2005,01:58,1108.50,1108.50,1108.50,1108.50,0,37
04/13/2005,01:59,1108.50,1108.75,1108.25,1108.25,6,259
04/13/2005,02:00,1108.25,1108.25,1107.75,1108.25,153,145
04/13/2005,02:01,1108.25,1108.25,1108.00,1108.00,129,11
04/13/2005,02:02,1108.00,1108.00,1108.00,1108.00,0,167
04/13/2005,02:03,1108.00,1108.00,1107.75,1107.75,0,267
04/13/2005,02:04,1107.75,1107.75,1107.50,1107.50,0,266
04/13/2005,02:05,1107.50,1107.75,1107.50,1107.75,93,158
04/13/2005,02:06,1107.75,1108.00,1107.75,1108.00,84,0
04/13/2005,02:07,1108.25,1108.25,1108.00,1108.25,156,11
04/13/2005,02:08,1108.25,1108.50,1108.25,1108.50,140,11
04/13/2005,02:09,1108.50,1108.75,1108.25,1108.25,7,74
04/13/2005,02:10,1108.25,1108.50,1108.25,1108.25,13,57
04/13/2005,02:11,1108.50,1108.50,1108.25,1108.25,10,59
04/13/2005,02:12,1108.00,1108.00,1107.50,1107.50,0,152
04/13/2005,02:13,1107.50,1108.00,1107.50,1108.00,19,100
04/13/2005,02:14,1107.75,1108.00,1107.75,1108.00,50,22
04/13/2005,02:15,1108.00,1108.00,1107.75,1108.00,63,1
04/13/2005,02:16,1108.25,1108.25,1108.00,1108.00,10,13
04/13/2005,02:17,1108.00,1108.00,1107.75,1107.75,0,153
04/13/2005,02:18,1107.75,1107.75,1107.50,1107.50,0,106
04/13/2005,02:19,1107.50,1107.50,1107.50,1107.50,0,151
04/13/2005,02:20,1107.50,1107.50,1107.50,1107.50,0,13
04/13/2005,02:21,1107.75,1107.75,1107.75,1107.75,2,0
04/13/2005,02:22,1107.75,1108.00,1107.75,1107.75,48,40
04/13/2005,02:23,1107.75,1107.75,1107.75,1107.75,0,74
04/13/2005,02:24,1107.75,1108.00,1107.75,1107.75,1,139
04/13/2005,02:25,1107.75,1107.75,1107.50,1107.75,7,116
04/13/2005,02:26,1107.75,1107.75,1107.75,1107.75,71,0
04/13/2005,02:27,1107.75,1107.75,1107.75,1107.75,1,0
04/13/2005,02:28,1107.50,1107.75,1107.50,1107.75,35,1
04/13/2005,02:29,1107.50,1107.50,1107.50,1107.50,0,63
04/13/2005,02:30,1107.50,1107.50,1107.50,1107.50,0,44
04/13/2005,02:31,1107.75,1108.00,1107.75,1107.75,98,9
04/13/2005,02:32,1108.00,1108.00,1108.00,1108.00,5,0
04/13/2005,02:34,1107.75,1107.75,1107.75,1107.75,0,67
04/13/2005,02:35,1107.75,1108.00,1107.75,1107.75,9,64
04/13/2005,02:36,1108.00,1108.25,1108.00,1108.00,112,161
04/13/2005,02:37,1108.25,1108.25,1108.25,1108.25,127,0
04/13/2005,02:38,1108.25,1108.50,1108.25,1108.25,45,21
04/13/2005,02:39,1108.00,1108.50,1108.00,1108.25,36,6
04/13/2005,02:40,1108.50,1108.50,1108.25,1108.25,2,191
04/13/2005,02:41,1108.25,1108.25,1108.25,1108.25,0,72
04/13/2005,02:42,1108.25,1108.25,1108.00,1108.25,33,83
04/13/2005,02:43,1108.25,1108.25,1108.25,1108.25,12,0
04/13/2005,02:44,1108.25,1108.25,1108.25,1108.25,35,0
04/13/2005,02:45,1108.25,1108.25,1108.25,1108.25,70,0
04/13/2005,02:46,1108.25,1108.50,1108.00,1108.25,26,1
04/13/2005,02:48,1108.25,1108.25,1108.25,1108.25,12,0
04/13/2005,02:50,1108.00,1108.00,1107.75,1107.75,0,61
04/13/2005,02:51,1107.75,1108.00,1107.75,1107.75,2,8
04/13/2005,02:52,1107.75,1107.75,1107.75,1107.75,0,122
04/13/2005,02:53,1107.50,1107.75,1107.50,1107.50,2,2
04/13/2005,02:54,1107.75,1107.75,1107.50,1107.50,10,5
04/13/2005,02:57,1107.50,1107.50,1107.25,1107.50,4,147
04/13/2005,02:58,1107.50,1107.50,1107.50,1107.50,29,0
04/13/2005,02:59,1107.50,1107.50,1107.50,1107.50,81,0
04/13/2005,03:00,1107.50,1107.50,1107.50,1107.50,11,0
04/13/2005,03:01,1107.50,1107.50,1107.50,1107.50,23,0
04/13/2005,03:03,1107.50,1107.50,1107.50,1107.50,71,0
04/13/2005,03:04,1107.50,1107.50,1107.50,1107.50,32,0
04/13/2005,03:06,1107.50,1107.50,1107.00,1107.25,8,245
04/13/2005,03:07,1107.25,1107.25,1107.00,1107.00,52,1
04/13/2005,03:08,1107.25,1107.25,1106.75,1107.00,47,98
04/13/2005,03:09,1107.00,1107.00,1107.00,1107.00,2,0
04/13/2005,03:10,1107.00,1107.25,1107.00,1107.25,96,0
04/13/2005,03:11,1107.00,1107.00,1106.75,1107.00,32,52
04/13/2005,03:12,1107.00,1107.25,1107.00,1107.25,77,0
04/13/2005,03:13,1107.25,1107.25,1107.00,1107.00,11,2
04/13/2005,03:15,1107.25,1107.25,1107.25,1107.25,11,0
04/13/2005,03:16,1107.25,1107.25,1107.25,1107.25,1,0
04/13/2005,03:17,1107.25,1107.25,1107.25,1107.25,2,0
04/13/2005,03:19,1107.00,1107.00,1107.00,1107.00,0,9
04/13/2005,03:20,1107.00,1107.00,1107.00,1107.00,0,106
04/13/2005,03:21,1107.00,1107.00,1106.50,1106.75,26,307
04/13/2005,03:22,1106.75,1107.00,1106.75,1107.00,26,0
04/13/2005,03:23,1107.00,1107.25,1107.00,1107.00,19,13
04/13/2005,03:24,1107.00,1107.25,1107.00,1107.00,11,34
04/13/2005,03:25,1107.00,1107.00,1107.00,1107.00,0,9
04/13/2005,03:26,1106.75,1107.00,1106.75,1106.75,3,94
04/13/2005,03:27,1106.75,1106.75,1106.75,1106.75,0,48
04/13/2005,03:28,1106.75,1106.75,1106.75,1106.75,0,31
04/13/2005,03:29,1106.50,1106.50,1106.50,1106.50,0,1
04/13/2005,03:30,1106.75,1106.75,1106.50,1106.75,15,150
04/13/2005,03:31,1106.75,1106.75,1106.25,1106.50,139,211
04/13/2005,03:32,1106.50,1107.00,1106.50,1107.00,169,0
04/13/2005,03:33,1106.75,1107.00,1106.75,1107.00,40,59
04/13/2005,03:34,1107.00,1107.00,1106.50,1106.75,34,66
04/13/2005,03:35,1106.75,1107.00,1106.75,1107.00,68,162
04/13/2005,03:36,1106.75,1107.00,1106.75,1106.75,64,37
04/13/2005,03:37,1106.75,1107.00,1106.50,1106.75,4,106
04/13/2005,03:39,1106.75,1106.75,1106.75,1106.75,1,0
04/13/2005,03:41,1106.75,1106.75,1106.75,1106.75,53,0
04/13/2005,03:42,1106.75,1106.75,1106.75,1106.75,5,0
04/13/2005,03:43,1106.75,1107.00,1106.75,1106.75,27,6
04/13/2005,03:44,1106.75,1107.00,1106.75,1107.00,2,2
04/13/2005,03:45,1106.75,1107.00,1106.75,1107.00,40,19
04/13/2005,03:48,1107.00,1107.00,1107.00,1107.00,64,0
04/13/2005,03:49,1107.00,1107.00,1107.00,1107.00,2,0
04/13/2005,03:50,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,03:51,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,03:53,1107.00,1107.00,1107.00,1107.00,5,0
04/13/2005,03:54,1107.00,1107.00,1107.00,1107.00,24,0
04/13/2005,03:57,1107.00,1107.25,1107.00,1107.00,87,4
04/13/2005,03:59,1107.00,1107.00,1107.00,1107.00,0,6
04/13/2005,04:00,1107.00,1107.00,1107.00,1107.00,0,6
04/13/2005,04:01,1107.00,1107.00,1107.00,1107.00,0,34
04/13/2005,04:02,1106.75,1106.75,1106.75,1106.75,0,1
04/13/2005,04:04,1107.00,1107.00,1107.00,1107.00,152,0
04/13/2005,04:05,1107.00,1107.00,1106.75,1106.75,12,1
04/13/2005,04:06,1106.75,1106.75,1106.75,1106.75,0,1
04/13/2005,04:08,1107.00,1107.00,1107.00,1107.00,17,0
04/13/2005,04:09,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,04:10,1107.00,1107.00,1107.00,1107.00,11,0
04/13/2005,04:11,1106.75,1106.75,1106.75,1106.75,0,1
04/13/2005,04:14,1107.00,1107.00,1107.00,1107.00,38,0
04/13/2005,04:16,1107.00,1107.00,1107.00,1107.00,13,0
04/13/2005,04:20,1107.00,1107.00,1107.00,1107.00,2,0
04/13/2005,04:22,1107.00,1107.00,1107.00,1107.00,36,0
04/13/2005,04:23,1107.00,1107.00,1107.00,1107.00,52,0
04/13/2005,04:24,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,04:26,1107.25,1107.25,1107.25,1107.25,5,0
04/13/2005,04:28,1107.25,1107.25,1107.25,1107.25,63,0
04/13/2005,04:29,1107.25,1107.25,1107.25,1107.25,54,0
04/13/2005,04:31,1107.25,1107.25,1107.00,1107.00,10,101
04/13/2005,04:32,1107.00,1107.00,1107.00,1107.00,0,21
04/13/2005,04:35,1107.00,1107.00,1106.75,1106.75,0,23
04/13/2005,04:36,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,04:37,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,04:40,1107.00,1107.00,1107.00,1107.00,53,0
04/13/2005,04:41,1107.00,1107.00,1107.00,1107.00,33,0
04/13/2005,04:42,1106.75,1106.75,1106.75,1106.75,0,20
04/13/2005,04:43,1107.00,1107.00,1107.00,1107.00,2,0
04/13/2005,04:45,1107.00,1107.00,1107.00,1107.00,12,0
04/13/2005,04:46,1107.00,1107.00,1107.00,1107.00,78,0
04/13/2005,04:47,1107.25,1107.25,1107.25,1107.25,2,0
04/13/2005,04:48,1107.00,1107.00,1107.00,1107.00,0,67
04/13/2005,04:49,1107.00,1107.00,1107.00,1107.00,0,22
04/13/2005,04:50,1106.75,1106.75,1106.75,1106.75,0,5
04/13/2005,04:51,1107.00,1107.00,1107.00,1107.00,14,0
04/13/2005,04:52,1107.00,1107.00,1107.00,1107.00,24,0
04/13/2005,04:53,1107.00,1107.00,1107.00,1107.00,51,0
04/13/2005,04:55,1107.00,1107.25,1107.00,1107.25,119,7
04/13/2005,04:56,1107.50,1107.50,1107.25,1107.25,3,2
04/13/2005,04:57,1107.25,1107.25,1107.00,1107.25,11,10
04/13/2005,04:58,1107.00,1107.00,1107.00,1107.00,0,6
04/13/2005,04:59,1107.25,1107.25,1107.25,1107.25,2,0
04/13/2005,05:01,1107.25,1107.25,1107.25,1107.25,1,0
04/13/2005,05:02,1107.25,1107.25,1107.25,1107.25,4,0
04/13/2005,05:04,1107.25,1107.25,1107.25,1107.25,3,0
04/13/2005,05:05,1107.00,1107.25,1107.00,1107.00,1,84
04/13/2005,05:06,1107.25,1107.25,1107.25,1107.25,1,0
04/13/2005,05:07,1107.00,1107.00,1107.00,1107.00,0,26
04/13/2005,05:10,1107.00,1107.00,1107.00,1107.00,0,2
04/13/2005,05:14,1107.00,1107.25,1107.00,1107.25,1,3
04/13/2005,05:15,1107.25,1107.25,1107.25,1107.25,2,0
04/13/2005,05:20,1107.25,1107.25,1107.25,1107.25,8,0
04/13/2005,05:22,1107.00,1107.00,1107.00,1107.00,0,227
04/13/2005,05:23,1107.00,1107.00,1107.00,1107.00,0,102
04/13/2005,05:24,1107.00,1107.25,1107.00,1107.00,15,76
04/13/2005,05:25,1107.00,1107.00,1107.00,1107.00,0,3
04/13/2005,05:26,1107.00,1107.25,1107.00,1107.25,1,77
04/13/2005,05:27,1107.00,1107.00,1107.00,1107.00,0,26
04/13/2005,05:28,1107.00,1107.00,1106.75,1107.00,1,26
04/13/2005,05:29,1107.00,1107.25,1107.00,1107.25,21,0
04/13/2005,05:31,1107.00,1107.00,1107.00,1107.00,0,13
04/13/2005,05:34,1107.00,1107.00,1107.00,1107.00,0,42
04/13/2005,05:35,1107.00,1107.00,1106.75,1107.00,1,165
04/13/2005,05:36,1107.00,1107.00,1107.00,1107.00,25,0
04/13/2005,05:38,1107.00,1107.00,1106.75,1106.75,10,1
04/13/2005,05:39,1107.00,1107.00,1106.75,1106.75,13,1
04/13/2005,05:40,1107.00,1107.00,1106.75,1106.75,7,5
04/13/2005,05:42,1106.75,1106.75,1106.75,1106.75,0,2
04/13/2005,05:44,1107.00,1107.00,1107.00,1107.00,32,0
04/13/2005,05:45,1107.25,1107.25,1107.25,1107.25,5,0
04/13/2005,05:46,1107.25,1107.25,1107.00,1107.00,3,400
04/13/2005,05:47,1107.00,1107.00,1106.50,1106.50,13,320
04/13/2005,05:48,1106.75,1106.75,1106.75,1106.75,3,0
04/13/2005,05:49,1106.75,1106.75,1106.75,1106.75,65,0
04/13/2005,05:50,1106.50,1106.50,1106.25,1106.50,5,91
04/13/2005,05:51,1106.50,1106.50,1106.50,1106.50,6,0
04/13/2005,05:52,1106.50,1106.50,1106.50,1106.50,29,0
04/13/2005,05:53,1106.50,1106.75,1106.50,1106.75,303,0
04/13/2005,05:54,1106.50,1106.75,1106.50,1106.75,50,61
04/13/2005,05:55,1106.75,1106.75,1106.75,1106.75,35,0
04/13/2005,05:56,1107.00,1107.00,1106.75,1106.75,1,9
04/13/2005,05:57,1106.75,1107.00,1106.75,1106.75,3,26
04/13/2005,05:58,1107.00,1107.00,1106.75,1107.00,2,10
04/13/2005,05:59,1106.75,1107.00,1106.75,1107.00,5,5
04/13/2005,06:00,1107.00,1107.00,1107.00,1107.00,10,0
04/13/2005,06:03,1107.00,1107.00,1107.00,1107.00,30,0
04/13/2005,06:04,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,06:05,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,06:07,1107.00,1107.00,1107.00,1107.00,2,0
04/13/2005,06:08,1107.00,1107.00,1107.00,1107.00,2,0
04/13/2005,06:09,1107.00,1107.00,1107.00,1107.00,115,0
04/13/2005,06:10,1107.00,1107.00,1107.00,1107.00,67,0
04/13/2005,06:11,1107.00,1107.00,1107.00,1107.00,27,0
04/13/2005,06:12,1107.00,1107.00,1107.00,1107.00,7,0
04/13/2005,06:13,1107.25,1107.25,1107.25,1107.25,1,0
04/13/2005,06:14,1107.25,1107.25,1107.25,1107.25,5,0
04/13/2005,06:15,1107.00,1107.00,1107.00,1107.00,0,50
04/13/2005,06:16,1107.00,1107.00,1107.00,1107.00,0,14
04/13/2005,06:17,1107.00,1107.00,1107.00,1107.00,0,2
04/13/2005,06:18,1107.00,1107.00,1107.00,1107.00,0,23
04/13/2005,06:19,1107.00,1107.00,1106.75,1106.75,0,7
04/13/2005,06:20,1107.00,1107.00,1107.00,1107.00,3,0
04/13/2005,06:21,1107.00,1107.25,1107.00,1107.00,13,12
04/13/2005,06:22,1107.00,1107.00,1106.75,1106.75,0,30
04/13/2005,06:23,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,06:24,1107.00,1107.00,1107.00,1107.00,133,0
04/13/2005,06:25,1107.00,1107.00,1107.00,1107.00,1,0
04/13/2005,06:26,1107.00,1107.25,1107.00,1107.25,169,0
04/13/2005,06:27,1107.25,1107.75,1107.25,1107.75,277,1
04/13/2005,06:28,1107.50,1107.75,1107.50,1107.75,112,13
04/13/2005,06:29,1107.50,1107.75,1107.50,1107.75,32,3
04/13/2005,06:30,1107.50,1107.50,1107.50,1107.50,0,27
04/13/2005,06:31,1107.50,1107.50,1107.50,1107.50,0,14
04/13/2005,06:32,1107.75,1107.75,1107.75,1107.75,4,0
04/13/2005,06:33,1107.75,1107.75,1107.50,1107.50,9,23
04/13/2005,06:34,1107.50,1107.50,1107.25,1107.50,122,130
04/13/2005,06:35,1107.50,1107.75,1107.50,1107.75,111,0
04/13/2005,06:36,1107.50,1107.50,1107.50,1107.50,0,2
04/13/2005,06:37,1107.75,1108.00,1107.75,1107.75,51,69
04/13/2005,06:38,1107.75,1107.75,1107.75,1107.75,0,15
04/13/2005,06:39,1107.75,1108.00,1107.75,1107.75,1,128
04/13/2005,06:40,1108.00,1108.00,1107.50,1107.75,31,35
04/13/2005,06:41,1107.75,1107.75,1107.75,1107.75,45,0
04/13/2005,06:42,1108.00,1108.00,1108.00,1108.00,2,0
04/13/2005,06:44,1107.75,1107.75,1107.75,1107.75,0,3
04/13/2005,06:45,1108.00,1108.00,1107.75,1108.00,3,1
04/13/2005,06:46,1107.75,1107.75,1107.50,1107.75,2,195
04/13/2005,06:47,1107.75,1107.75,1107.75,1107.75,56,0
04/13/2005,06:48,1107.50,1107.75,1107.50,1107.50,5,78
04/13/2005,06:49,1107.50,1108.00,1107.50,1108.00,65,23
04/13/2005,06:50,1107.75,1107.75,1107.50,1107.75,54,6
04/13/2005,06:51,1107.75,1107.75,1107.75,1107.75,53,0
04/13/2005,06:54,1107.75,1107.75,1107.75,1107.75,59,0
04/13/2005,06:55,1108.00,1108.00,1107.75,1108.00,378,12
04/13/2005,06:56,1108.00,1108.00,1108.00,1108.00,131,0
04/13/2005,06:57,1108.00,1108.00,1108.00,1108.00,2,0
04/13/2005,06:58,1108.00,1108.25,1108.00,1108.25,102,0
04/13/2005,06:59,1108.25,1108.25,1108.25,1108.25,230,0
04/13/2005,07:00,1108.25,1108.25,1108.00,1108.00,1,5
04/13/2005,07:01,1108.00,1108.00,1108.00,1108.00,0,308
04/13/2005,07:02,1108.00,1108.00,1108.00,1108.00,0,27
04/13/2005,07:03,1108.00,1108.00,1107.75,1108.00,1,183
04/13/2005,07:04,1108.00,1108.00,1108.00,1108.00,125,0
04/13/2005,07:05,1108.00,1108.00,1108.00,1108.00,5,0
04/13/2005,07:06,1108.00,1108.00,1108.00,1108.00,170,0
04/13/2005,07:07,1107.75,1108.00,1107.75,1108.00,10,2
04/13/2005,07:08,1108.00,1108.00,1108.00,1108.00,1,0
04/13/2005,07:09,1108.00,1108.00,1107.75,1107.75,7,22
04/13/2005,07:10,1107.75,1108.00,1107.75,1108.00,2,4
04/13/2005,07:11,1108.00,1108.00,1107.75,1107.75,250,51
04/13/2005,07:12,1108.00,1108.25,1108.00,1108.25,86,0
04/13/2005,07:13,1108.25,1108.25,1108.00,1108.25,10,6
04/13/2005,07:14,1108.25,1108.25,1107.75,1107.75,2,244
04/13/2005,07:15,1107.75,1108.00,1107.75,1108.00,30,16
04/13/2005,07:16,1108.00,1108.00,1107.75,1107.75,55,129
04/13/2005,07:17,1107.75,1107.75,1107.75,1107.75,0,185
04/13/2005,07:18,1107.75,1108.00,1107.75,1108.00,7,21
04/13/2005,07:19,1108.00,1108.00,1108.00,1108.00,45,0
04/13/2005,07:20,1107.75,1108.00,1107.75,1108.00,24,1
04/13/2005,07:21,1108.00,1108.00,1107.75,1107.75,145,105
04/13/2005,07:22,1107.75,1107.75,1107.50,1107.75,128,7
04/13/2005,07:23,1107.75,1108.00,1107.75,1108.00,2,0
04/13/2005,07:25,1107.75,1107.75,1107.75,1107.75,0,2
04/13/2005,07:26,1107.75,1108.00,1107.75,1108.00,4,3
04/13/2005,07:27,1108.00,1108.00,1108.00,1108.00,56,0
04/13/2005,07:28,1107.75,1107.75,1107.75,1107.75,0,46
04/13/2005,07:29,1107.75,1108.00,1107.75,1107.75,21,239
04/13/2005,07:30,1107.75,1108.00,1107.75,1108.00,2,32
04/13/2005,07:31,1107.75,1107.75,1106.75,1106.75,602,1140
04/13/2005,07:32,1107.00,1108.00,1107.00,1107.25,497,299
04/13/2005,07:33,1107.25,1107.50,1107.25,1107.50,64,34
04/13/2005,07:34,1107.50,1107.50,1106.75,1106.75,21,710
04/13/2005,07:35,1106.75,1107.25,1106.75,1107.00,401,423
04/13/2005,07:36,1107.00,1107.50,1107.00,1107.25,334,127
04/13/2005,07:37,1107.25,1107.50,1107.25,1107.25,2,433
04/13/2005,07:38,1107.25,1107.25,1107.00,1107.25,187,84
04/13/2005,07:39,1107.00,1107.00,1106.75,1106.75,4,197
04/13/2005,07:40,1107.00,1107.25,1106.75,1107.25,107,5
04/13/2005,07:41,1107.00,1107.00,1106.75,1107.00,19,59
04/13/2005,07:42,1107.00,1107.25,1107.00,1107.00,22,14
04/13/2005,07:43,1107.25,1107.25,1107.25,1107.25,329,0
04/13/2005,07:44,1107.25,1107.25,1107.25,1107.25,45,0
04/13/2005,07:45,1107.25,1107.25,1107.25,1107.25,112,0
04/13/2005,07:46,1107.25,1107.25,1107.25,1107.25,152,0
04/13/2005,07:47,1107.25,1107.25,1107.00,1107.00,33,5
04/13/2005,07:48,1107.00,1107.25,1107.00,1107.00,2,15
04/13/2005,07:49,1107.00,1107.00,1106.75,1106.75,0,405
04/13/2005,07:50,1106.75,1107.00,1106.75,1107.00,36,56
04/13/2005,07:51,1106.75,1107.00,1106.75,1107.00,29,23
04/13/2005,07:52,1106.75,1107.00,1106.75,1107.00,10,34
04/13/2005,07:53,1107.00,1107.00,1106.75,1106.75,32,2
04/13/2005,07:54,1106.75,1107.00,1106.75,1107.00,1,71
04/13/2005,07:55,1106.75,1106.75,1106.50,1106.50,1,194
04/13/2005,07:56,1106.75,1106.75,1106.50,1106.75,43,33
04/13/2005,07:57,1106.75,1106.75,1106.25,1106.75,67,430
04/13/2005,07:58,1106.75,1106.75,1106.50,1106.50,79,156
04/13/2005,07:59,1106.50,1106.75,1106.50,1106.50,17,154
04/13/2005,08:00,1106.50,1106.75,1106.50,1106.75,128,3
04/13/2005,08:01,1106.75,1106.75,1106.50,1106.50,9,94
04/13/2005,08:02,1106.50,1106.75,1106.50,1106.75,2,74
04/13/2005,08:03,1106.50,1106.75,1106.50,1106.50,2,176
04/13/2005,08:04,1106.75,1106.75,1106.50,1106.50,6,46
04/13/2005,08:05,1106.50,1106.75,1106.50,1106.75,10,18
04/13/2005,08:06,1106.75,1106.75,1106.75,1106.75,1,0
04/13/2005,08:07,1106.50,1107.00,1106.50,1107.00,245,17
04/13/2005,08:08,1107.00,1107.25,1106.75,1107.00,91,197
04/13/2005,08:09,1107.00,1107.00,1106.75,1106.75,11,4
04/13/2005,08:10,1106.75,1106.75,1106.75,1106.75,0,9
04/13/2005,08:11,1106.75,1106.75,1106.75,1106.75,0,28
04/13/2005,08:12,1106.75,1106.75,1106.75,1106.75,0,16
04/13/2005,08:13,1106.75,1107.00,1106.75,1107.00,120,9
04/13/2005,08:14,1106.75,1107.00,1106.75,1107.00,38,6
04/13/2005,08:15,1107.00,1107.00,1106.75,1107.00,27,82
04/13/2005,08:16,1106.75,1107.25,1106.75,1107.25,256,7
04/13/2005,08:17,1107.25,1107.50,1107.25,1107.25,347,43
04/13/2005,08:18,1107.25,1107.25,1107.00,1107.25,70,2
04/13/2005,08:19,1107.00,1107.25,1107.00,1107.25,5,111
04/13/2005,08:20,1107.00,1107.25,1107.00,1107.00,34,3
04/13/2005,08:21,1107.00,1107.25,1107.00,1107.00,158,26
04/13/2005,08:22,1107.00,1107.25,1107.00,1107.25,31,2
04/13/2005,08:23,1107.25,1107.25,1107.00,1107.00,4,17
04/13/2005,08:24,1107.00,1107.25,1107.00,1107.00,7,313
04/13/2005,08:25,1107.00,1107.00,1107.00,1107.00,0,46
04/13/2005,08:26,1107.00,1107.25,1107.00,1107.25,14,9
04/13/2005,08:27,1107.25,1107.25,1106.75,1107.00,5,118
04/13/2005,08:28,1106.75,1107.00,1106.25,1106.25,26,795
04/13/2005,08:29,1106.50,1106.75,1106.25,1106.50,359,86
04/13/2005,08:30,1106.50,1106.75,1106.25,1106.25,281,206
04/13/2005,08:31,1106.25,1106.50,1105.75,1106.00,2517,3279
04/13/2005,08:32,1106.00,1106.25,1105.75,1105.75,933,1957
04/13/2005,08:33,1105.75,1106.25,1105.50,1105.75,1540,1656
04/13/2005,08:34,1105.75,1106.25,1105.75,1106.25,2762,369
04/13/2005,08:35,1106.25,1106.50,1106.00,1106.50,843,1167
04/13/2005,08:36,1106.25,1107.00,1106.25,1106.75,2253,398
04/13/2005,08:37,1107.00,1107.00,1106.50,1106.50,594,1353
04/13/2005,08:38,1106.50,1107.25,1106.50,1106.75,1496,1159
04/13/2005,08:39,1106.50,1106.75,1106.25,1106.50,780,1649
04/13/2005,08:40,1106.50,1107.00,1106.50,1107.00,779,321
04/13/2005,08:41,1107.00,1107.25,1106.75,1106.75,697,678
04/13/2005,08:42,1106.75,1107.00,1106.25,1106.25,690,1809
04/13/2005,08:43,1106.25,1106.50,1105.50,1105.75,598,3979
04/13/2005,08:44,1105.75,1106.00,1105.50,1106.00,3123,188
04/13/2005,08:45,1106.00,1106.75,1105.75,1106.75,2513,150
04/13/2005,08:46,1106.75,1107.00,1106.25,1106.50,790,1206
04/13/2005,08:47,1106.25,1107.00,1106.25,1107.00,1433,652
04/13/2005,08:48,1107.00,1107.25,1106.75,1107.25,1397,941
04/13/2005,08:49,1107.00,1107.50,1106.75,1107.25,1072,968
04/13/2005,08:50,1107.25,1107.50,1107.00,1107.25,620,575
04/13/2005,08:51,1107.00,1107.50,1107.00,1107.00,840,877
04/13/2005,08:52,1107.00,1107.25,1106.50,1106.75,686,1974
04/13/2005,08:53,1106.75,1107.00,1105.75,1106.00,1680,3252
04/13/2005,08:54,1105.75,1106.50,1105.75,1106.00,1162,1319
04/13/2005,08:55,1106.25,1106.25,1105.25,1106.00,1513,4989
04/13/2005,08:56,1105.75,1106.00,1105.50,1105.75,229,1362
04/13/2005,08:57,1105.50,1106.50,1105.50,1106.50,2802,971
04/13/2005,08:58,1106.50,1106.75,1105.75,1106.00,1353,1708
04/13/2005,08:59,1105.75,1106.00,1105.25,1105.25,1072,2442
04/13/2005,09:00,1105.50,1106.00,1105.25,1105.50,1043,998
04/13/2005,09:01,1105.75,1106.50,1105.50,1106.25,2676,1804
04/13/2005,09:02,1106.00,1106.25,1105.50,1105.75,902,1009
04/13/2005,09:03,1105.75,1105.75,1105.25,1105.50,725,1869
04/13/2005,09:04,1105.50,1105.75,1105.25,1105.25,849,1952
04/13/2005,09:05,1105.25,1105.50,1104.75,1105.25,1132,4194
04/13/2005,09:06,1105.00,1105.25,1104.75,1105.00,1014,1356
04/13/2005,09:07,1105.00,1105.75,1105.00,1105.75,2678,670
04/13/2005,09:08,1105.50,1105.75,1105.25,1105.50,1029,819
04/13/2005,09:09,1105.75,1105.75,1105.00,1105.00,131,837
04/13/2005,09:10,1105.00,1105.25,1105.00,1105.00,48,1339
04/13/2005,09:11,1105.00,1105.50,1105.00,1105.50,754,529
04/13/2005,09:12,1105.50,1105.50,1104.75,1105.00,808,1761
04/13/2005,09:13,1105.00,1105.25,1104.50,1104.50,181,3062
04/13/2005,09:14,1104.50,1105.25,1104.25,1105.25,1913,1683
04/13/2005,09:15,1105.25,1105.25,1105.00,1105.00,554,503
04/13/2005,09:16,1105.25,1105.25,1105.00,1105.00,980,919
04/13/2005,09:17,1105.00,1105.25,1104.75,1105.25,1667,1175
04/13/2005,09:18,1105.00,1105.50,1105.00,1105.25,1055,387
04/13/2005,09:19,1105.25,1105.50,1105.25,1105.25,272,487
04/13/2005,09:20,1105.25,1105.50,1105.00,1105.25,306,274
04/13/2005,09:21,1105.50,1105.75,1105.00,1105.75,883,1018
04/13/2005,09:22,1105.50,1106.50,1105.50,1105.75,3196,2556
04/13/2005,09:23,1105.75,1105.75,1105.25,1105.50,500,751
04/13/2005,09:24,1105.50,1105.75,1105.25,1105.75,274,496
04/13/2005,09:25,1105.75,1105.75,1105.50,1105.50,42,21
04/13/2005,09:26,1105.50,1105.75,1105.25,1105.25,81,882
04/13/2005,09:27,1105.25,1105.75,1105.00,1105.00,343,1040
04/13/2005,09:28,1105.00,1105.50,1105.00,1105.00,560,375
04/13/2005,09:29,1105.25,1105.25,1105.00,1105.00,105,469
04/13/2005,09:30,1105.00,1105.50,1105.00,1105.50,736,532
04/13/2005,09:31,1105.50,1107.50,1105.25,1107.50,11586,2404
04/13/2005,09:32,1107.50,1108.25,1107.25,1107.50,5706,5655
04/13/2005,09:33,1107.50,1107.50,1107.00,1107.50,2906,1251
04/13/2005,09:34,1107.50,1108.00,1107.25,1107.50,2435,1978
04/13/2005,09:35,1107.50,1107.50,1107.00,1107.25,1768,2150
04/13/2005,09:36,1107.50,1107.50,1106.25,1106.50,639,3903
04/13/2005,09:37,1106.50,1107.00,1106.50,1107.00,1113,1294
04/13/2005,09:38,1107.00,1107.00,1105.50,1106.00,965,4749
04/13/2005,09:39,1106.00,1106.25,1105.75,1106.00,1899,183
04/13/2005,09:40,1106.00,1106.25,1106.00,1106.00,436,1176
04/13/2005,09:41,1106.25,1106.25,1105.75,1105.75,486,1301
04/13/2005,09:42,1105.75,1106.25,1105.25,1106.00,2063,1305
04/13/2005,09:43,1106.00,1106.25,1105.75,1106.00,650,418
04/13/2005,09:44,1106.25,1106.25,1105.50,1105.75,238,1655
04/13/2005,09:45,1105.75,1106.00,1105.50,1105.50,298,405
04/13/2005,09:46,1105.50,1105.75,1105.25,1105.50,840,1000
04/13/2005,09:47,1105.75,1105.75,1104.50,1104.75,2461,4104
04/13/2005,09:48,1105.00,1105.00,1104.50,1104.75,825,1223
04/13/2005,09:49,1104.50,1104.75,1104.00,1104.25,744,3538
04/13/2005,09:50,1104.25,1104.75,1104.00,1104.25,1017,1034
04/13/2005,09:51,1104.25,1104.50,1104.00,1104.50,1461,751
04/13/2005,09:52,1104.25,1105.00,1104.25,1104.75,1386,1395
04/13/2005,09:53,1104.75,1104.75,1103.75,1103.75,675,3570
04/13/2005,09:54,1103.75,1104.00,1103.50,1103.75,954,3424
04/13/2005,09:55,1103.75,1104.50,1103.75,1104.25,2627,1049
04/13/2005,09:56,1104.25,1104.75,1104.25,1104.50,596,522
04/13/2005,09:57,1104.50,1105.00,1104.25,1105.00,1489,100
04/13/2005,09:58,1105.00,1105.00,1104.50,1104.75,788,903
04/13/2005,09:59,1104.75,1105.00,1104.75,1104.75,393,704
04/13/2005,10:00,1104.50,1105.00,1104.50,1104.75,209,394
04/13/2005,10:01,1104.75,1104.75,1104.50,1104.75,44,426
04/13/2005,10:02,1104.50,1104.75,1104.00,1104.00,60,1727
04/13/2005,10:03,1104.25,1104.25,1104.00,1104.00,371,1624
04/13/2005,10:04,1104.25,1104.50,1104.00,1104.00,1791,622
04/13/2005,10:05,1104.00,1104.25,1103.00,1103.50,730,3832
04/13/2005,10:06,1103.50,1103.50,1103.00,1103.25,1683,3254
04/13/2005,10:07,1103.00,1103.50,1103.00,1103.00,953,1575
04/13/2005,10:08,1103.00,1103.75,1102.75,1103.25,3052,1414
04/13/2005,10:09,1103.25,1103.50,1103.25,1103.25,762,298
04/13/2005,10:10,1103.50,1103.75,1102.75,1103.00,1956,2316
04/13/2005,10:11,1103.00,1103.25,1102.50,1103.00,2734,2716
04/13/2005,10:12,1102.75,1103.50,1102.75,1103.25,1310,940
04/13/2005,10:13,1103.50,1104.00,1103.25,1103.75,2096,733
04/13/2005,10:14,1104.00,1104.00,1103.75,1103.75,1259,370
04/13/2005,10:15,1103.75,1104.00,1103.50,1103.75,278,423
04/13/2005,10:16,1103.50,1104.25,1103.50,1104.00,1022,225
04/13/2005,10:17,1104.25,1104.50,1104.00,1104.25,1295,1066
04/13/2005,10:18,1104.00,1104.25,1104.00,1104.00,138,66
04/13/2005,10:19,1104.00,1104.25,1104.00,1104.00,457,916
04/13/2005,10:20,1104.00,1104.00,1103.75,1103.75,53,1041
04/13/2005,10:21,1103.75,1104.00,1103.50,1103.50,95,630
04/13/2005,10:22,1103.50,1103.50,1103.25,1103.50,223,671
04/13/2005,10:23,1103.50,1103.75,1103.25,1103.25,466,771
04/13/2005,10:24,1103.25,1103.50,1102.75,1102.75,304,1608
04/13/2005,10:25,1102.75,1103.25,1102.75,1103.00,1127,669
04/13/2005,10:26,1103.00,1103.00,1102.50,1103.00,933,1027
04/13/2005,10:27,1103.00,1103.25,1103.00,1103.25,560,61
04/13/2005,10:28,1103.00,1103.25,1102.75,1103.25,278,453
04/13/2005,10:29,1103.25,1103.75,1103.00,1103.50,2124,305
04/13/2005,10:30,1103.50,1104.00,1103.50,1103.75,938,321
04/13/2005,10:31,1103.75,1104.25,1103.75,1104.00,1146,86
04/13/2005,10:32,1104.00,1104.25,1103.75,1104.00,942,493
04/13/2005,10:33,1104.00,1104.00,1103.50,1103.75,107,403
04/13/2005,10:34,1103.75,1104.25,1103.50,1104.25,1184,199
04/13/2005,10:35,1104.25,1105.00,1104.00,1104.75,3693,797
04/13/2005,10:36,1104.75,1105.25,1104.75,1104.75,1961,640
04/13/2005,10:37,1105.00,1105.50,1104.75,1105.00,1760,583
04/13/2005,10:38,1105.00,1105.25,1104.75,1104.75,231,343
04/13/2005,10:39,1105.00,1105.00,1104.75,1104.75,84,156
04/13/2005,10:40,1105.00,1105.25,1104.50,1104.50,397,1179
04/13/2005,10:41,1104.75,1105.00,1104.50,1104.75,492,72
04/13/2005,10:42,1105.00,1105.00,1104.50,1104.75,366,330
04/13/2005,10:43,1104.75,1105.50,1104.75,1105.50,1768,110
04/13/2005,10:44,1105.25,1105.50,1104.75,1105.50,873,990
04/13/2005,10:45,1105.25,1106.00,1105.00,1106.00,2694,530
04/13/2005,10:46,1106.00,1106.00,1105.50,1105.50,226,579
04/13/2005,10:47,1105.50,1106.00,1105.50,1105.75,2511,188
04/13/2005,10:48,1105.75,1106.25,1105.50,1105.50,1109,1604
04/13/2005,10:49,1105.50,1105.75,1105.25,1105.50,494,1259
04/13/2005,10:50,1105.50,1105.50,1105.00,1105.25,831,1353
04/13/2005,10:51,1105.25,1105.25,1105.00,1105.00,160,56
04/13/2005,10:52,1105.25,1105.75,1105.00,1105.75,911,63
04/13/2005,10:53,1105.75,1105.75,1105.00,1105.00,49,659
04/13/2005,10:54,1105.00,1105.50,1105.00,1105.50,287,93
04/13/2005,10:55,1105.50,1105.50,1105.00,1105.00,600,468
04/13/2005,10:56,1105.25,1105.25,1104.25,1104.25,361,2138
04/13/2005,10:57,1104.50,1105.00,1104.25,1104.75,882,442
04/13/2005,10:58,1104.75,1105.00,1104.25,1104.50,143,573
04/13/2005,10:59,1104.75,1105.00,1104.50,1104.50,186,163
04/13/2005,11:00,1104.75,1105.00,1104.25,1104.25,144,549
04/13/2005,11:01,1104.50,1104.50,1104.25,1104.50,191,275
04/13/2005,11:02,1104.50,1104.50,1103.75,1103.75,153,1772
04/13/2005,11:03,1103.75,1104.25,1103.50,1103.75,596,1167
04/13/2005,11:04,1103.75,1104.25,1103.75,1104.25,409,343
04/13/2005,11:05,1104.25,1104.50,1104.00,1104.50,686,22
04/13/2005,11:06,1104.25,1104.50,1104.00,1104.25,102,215
04/13/2005,11:07,1104.25,1104.25,1103.75,1104.25,172,326
04/13/2005,11:08,1104.00,1104.50,1104.00,1104.50,268,52
04/13/2005,11:09,1104.50,1104.50,1104.25,1104.50,336,6
04/13/2005,11:10,1104.50,1104.50,1103.50,1103.50,399,1360
04/13/2005,11:11,1103.50,1104.00,1103.50,1104.00,331,410
04/13/2005,11:12,1103.75,1104.25,1103.75,1104.00,384,416
04/13/2005,11:13,1104.00,1104.25,1103.75,1104.00,40,282
04/13/2005,11:14,1104.00,1104.25,1103.50,1103.75,159,255
04/13/2005,11:15,1103.50,1103.75,1103.00,1103.25,439,1992
04/13/2005,11:16,1103.25,1103.50,1103.00,1103.25,945,623
04/13/2005,11:17,1103.25,1103.50,1103.25,1103.50,206,354
04/13/2005,11:18,1103.50,1103.75,1103.25,1103.50,2332,820
04/13/2005,11:19,1103.50,1103.50,1102.75,1103.00,335,1510
04/13/2005,11:20,1102.75,1103.25,1102.25,1102.75,1840,2543
04/13/2005,11:21,1102.75,1103.00,1102.75,1103.00,112,863
04/13/2005,11:22,1103.00,1103.50,1102.50,1103.50,1587,436
04/13/2005,11:23,1103.50,1103.75,1103.25,1103.25,452,1209
04/13/2005,11:24,1103.25,1103.50,1103.25,1103.25,834,217
04/13/2005,11:25,1103.25,1103.50,1103.25,1103.25,71,366
04/13/2005,11:26,1103.00,1103.25,1103.00,1103.25,396,43
04/13/2005,11:27,1103.25,1103.50,1103.25,1103.50,511,1
04/13/2005,11:28,1103.50,1103.50,1103.25,1103.50,301,234
04/13/2005,11:29,1103.50,1103.75,1103.25,1103.25,115,97
04/13/2005,11:30,1103.50,1103.50,1103.25,1103.25,14,391
04/13/2005,11:31,1103.50,1103.50,1102.50,1102.50,413,2049
04/13/2005,11:32,1102.75,1102.75,1102.50,1102.75,1089,99
04/13/2005,11:33,1102.50,1103.00,1102.50,1102.75,139,157
04/13/2005,11:34,1102.75,1103.00,1102.50,1103.00,298,365
04/13/2005,11:35,1103.00,1103.50,1102.75,1103.50,968,109
04/13/2005,11:36,1103.50,1103.75,1103.25,1103.75,667,182
04/13/2005,11:37,1103.75,1104.25,1103.50,1104.00,1414,64
04/13/2005,11:38,1104.00,1104.00,1103.75,1104.00,77,551
04/13/2005,11:39,1104.00,1104.00,1103.50,1103.75,312,591
04/13/2005,11:40,1103.75,1103.75,1103.50,1103.75,707,385
04/13/2005,11:41,1103.75,1104.00,1103.50,1103.75,161,95
04/13/2005,11:42,1103.75,1104.00,1103.50,1103.75,571,230
04/13/2005,11:43,1104.00,1104.00,1103.50,1103.50,22,353
04/13/2005,11:44,1103.50,1103.75,1103.25,1103.50,281,871
04/13/2005,11:45,1103.50,1103.75,1103.25,1103.50,381,263
04/13/2005,11:46,1103.50,1103.50,1103.25,1103.50,115,20
04/13/2005,11:47,1103.50,1103.75,1103.25,1103.50,441,153
04/13/2005,11:48,1103.75,1103.75,1103.25,1103.75,273,418
04/13/2005,11:49,1103.50,1104.00,1103.50,1103.75,189,110
04/13/2005,11:50,1103.75,1104.00,1103.50,1103.75,238,340
04/13/2005,11:51,1103.75,1104.00,1103.50,1104.00,61,5
04/13/2005,11:52,1104.00,1104.25,1103.75,1104.25,676,9
04/13/2005,11:53,1104.00,1104.75,1104.00,1104.75,3586,338
04/13/2005,11:54,1104.75,1104.75,1104.50,1104.50,360,78
04/13/2005,11:55,1104.50,1104.75,1104.25,1104.50,376,1056
04/13/2005,11:56,1104.50,1104.75,1104.25,1104.75,378,17
04/13/2005,11:57,1104.50,1104.75,1104.50,1104.50,43,404
04/13/2005,11:58,1104.75,1105.25,1104.50,1105.25,2580,344
04/13/2005,11:59,1105.25,1105.50,1105.00,1105.25,1078,308
04/13/2005,12:00,1105.50,1105.50,1105.00,1105.25,388,512
04/13/2005,12:01,1105.00,1105.50,1105.00,1105.50,693,55
04/13/2005,12:02,1105.50,1105.75,1105.00,1105.25,981,740
04/13/2005,12:03,1105.00,1105.25,1104.25,1104.50,324,2487
04/13/2005,12:04,1104.50,1104.75,1104.25,1104.50,765,500
04/13/2005,12:05,1104.50,1104.75,1104.25,1104.50,170,148
04/13/2005,12:06,1104.50,1105.00,1104.50,1105.00,386,411
04/13/2005,12:07,1105.00,1105.00,1104.50,1104.75,155,265
04/13/2005,12:08,1104.75,1105.00,1104.25,1104.50,153,565
04/13/2005,12:09,1104.50,1104.50,1104.25,1104.50,298,771
04/13/2005,12:10,1104.25,1104.25,1103.75,1103.75,630,2526
04/13/2005,12:11,1103.75,1103.75,1103.00,1103.25,963,2457
04/13/2005,12:12,1103.50,1103.50,1103.00,1103.50,393,200
04/13/2005,12:13,1103.50,1103.50,1103.25,1103.25,288,63
04/13/2005,12:14,1103.50,1103.50,1103.25,1103.25,784,145
04/13/2005,12:15,1103.25,1103.75,1103.00,1103.50,749,492
04/13/2005,12:16,1103.50,1103.75,1102.75,1103.00,275,2335
04/13/2005,12:17,1102.75,1103.25,1102.75,1103.00,755,58
04/13/2005,12:18,1103.00,1103.25,1103.00,1103.25,212,78
04/13/2005,12:19,1103.00,1104.00,1103.00,1103.50,1852,247
04/13/2005,12:20,1103.50,1103.50,1103.00,1103.25,42,954
04/13/2005,12:21,1103.50,1103.50,1102.50,1102.75,561,3587
04/13/2005,12:22,1102.75,1103.00,1102.50,1102.50,202,298
04/13/2005,12:23,1102.75,1103.00,1102.00,1102.00,490,2603
04/13/2005,12:24,1102.00,1102.25,1101.50,1102.25,2721,4162
04/13/2005,12:25,1102.00,1102.25,1101.50,1102.00,978,1683
04/13/2005,12:26,1101.75,1102.00,1100.75,1101.25,1494,6217
04/13/2005,12:27,1101.00,1101.50,1101.00,1101.25,3110,2179
04/13/2005,12:28,1101.25,1101.75,1101.25,1101.75,4442,899
04/13/2005,12:29,1101.75,1102.00,1101.50,1101.75,997,389
04/13/2005,12:30,1101.75,1101.75,1101.25,1101.50,389,467
04/13/2005,12:31,1101.50,1101.50,1100.25,1101.00,1396,5809
04/13/2005,12:32,1101.00,1101.00,1100.75,1101.00,810,1059
04/13/2005,12:33,1101.00,1101.00,1100.50,1100.75,2638,1239
04/13/2005,12:34,1100.75,1101.25,1100.75,1101.00,732,705
04/13/2005,12:35,1101.00,1101.25,1100.75,1101.00,427,1256
04/13/2005,12:36,1100.75,1101.00,1100.25,1100.50,486,1886
04/13/2005,12:37,1100.50,1100.75,1099.75,1100.25,4099,4908
04/13/2005,12:38,1100.25,1101.00,1100.25,1100.75,2018,404
04/13/2005,12:39,1100.75,1100.75,1100.25,1100.50,140,600
04/13/2005,12:40,1100.50,1101.25,1100.25,1101.00,2009,479
04/13/2005,12:41,1100.75,1101.00,1100.75,1101.00,403,230
04/13/2005,12:42,1100.75,1101.00,1099.75,1100.00,2550,8703
04/13/2005,12:43,1100.25,1100.50,1099.75,1100.25,1724,2327
04/13/2005,12:44,1100.25,1100.50,1100.00,1100.25,773,34
04/13/2005,12:45,1100.25,1100.75,1099.25,1099.75,1117,4415
04/13/2005,12:46,1099.75,1099.75,1099.00,1099.25,976,5194
04/13/2005,12:47,1099.25,1099.50,1099.00,1099.25,2465,1378
04/13/2005,12:48,1099.25,1099.50,1098.50,1098.75,1074,4015
04/13/2005,12:49,1098.75,1099.00,1097.75,1098.00,1759,4506
04/13/2005,12:50,1098.00,1098.50,1097.50,1098.00,2459,3496
04/13/2005,12:51,1098.00,1098.25,1097.25,1097.25,1633,4194
04/13/2005,12:52,1097.50,1097.75,1096.75,1096.75,1601,4946
04/13/2005,12:53,1097.00,1097.50,1096.75,1097.25,1948,1315
04/13/2005,12:54,1097.25,1097.50,1097.00,1097.25,618,936
04/13/2005,12:55,1097.25,1097.75,1097.25,1097.50,2120,1245
04/13/2005,12:56,1097.50,1097.50,1097.00,1097.25,666,1693
04/13/2005,12:57,1097.25,1097.75,1097.25,1097.50,1403,924
04/13/2005,12:58,1097.50,1097.75,1097.50,1097.75,2156,98
04/13/2005,12:59,1097.75,1098.00,1097.50,1097.50,1797,1723
04/13/2005,13:00,1097.75,1098.00,1097.25,1097.75,1697,1239
04/13/2005,13:01,1097.75,1098.50,1097.50,1098.50,3666,982
04/13/2005,13:02,1098.25,1098.50,1098.00,1098.50,1322,1279
04/13/2005,13:03,1098.50,1098.75,1098.25,1098.25,2016,1564
04/13/2005,13:04,1098.25,1098.75,1098.25,1098.50,1411,1029
04/13/2005,13:05,1098.75,1098.75,1098.00,1098.00,46,1843
04/13/2005,13:06,1097.75,1098.25,1097.75,1098.00,1889,573
04/13/2005,13:07,1098.25,1098.50,1098.00,1098.25,832,600
04/13/2005,13:08,1098.25,1098.50,1097.75,1098.25,822,564
04/13/2005,13:09,1098.25,1098.25,1097.75,1098.00,205,429
04/13/2005,13:10,1098.00,1098.25,1097.75,1098.25,156,657
04/13/2005,13:11,1098.00,1098.25,1097.75,1098.25,412,263
04/13/2005,13:12,1098.00,1098.25,1097.50,1097.50,501,1279
04/13/2005,13:13,1097.50,1097.75,1096.25,1096.50,1980,5820
04/13/2005,13:14,1096.50,1097.00,1096.50,1096.75,1076,522
04/13/2005,13:15,1096.75,1097.00,1096.50,1096.75,2316,1110
04/13/2005,13:16,1096.75,1097.75,1096.75,1097.25,2218,787
04/13/2005,13:17,1097.25,1097.75,1097.25,1097.50,232,240
04/13/2005,13:18,1097.75,1097.75,1097.25,1097.50,313,702
04/13/2005,13:19,1097.50,1098.00,1097.50,1097.75,728,1656
04/13/2005,13:20,1097.75,1098.00,1097.75,1098.00,906,396
04/13/2005,13:21,1097.75,1098.00,1097.50,1097.50,37,545
04/13/2005,13:22,1097.50,1098.25,1097.50,1098.25,1378,465
04/13/2005,13:23,1098.00,1098.25,1097.75,1098.00,590,473
04/13/2005,13:24,1098.00,1098.25,1098.00,1098.25,587,93
04/13/2005,13:25,1098.25,1098.50,1098.25,1098.50,1486,558
04/13/2005,13:26,1098.50,1098.50,1098.25,1098.25,759,528
04/13/2005,13:27,1098.25,1098.25,1097.75,1097.75,203,1396
04/13/2005,13:28,1097.75,1098.00,1097.75,1098.00,99,488
04/13/2005,13:29,1097.75,1097.75,1097.25,1097.50,494,1495
04/13/2005,13:30,1097.50,1098.00,1097.50,1098.00,584,795
04/13/2005,13:31,1097.75,1098.25,1097.50,1097.50,577,1437
04/13/2005,13:32,1097.50,1097.75,1097.25,1097.50,236,674
04/13/2005,13:33,1097.25,1097.50,1096.25,1096.50,1241,4060
04/13/2005,13:34,1096.50,1097.00,1096.25,1096.75,1116,632
04/13/2005,13:35,1096.75,1097.25,1096.50,1097.00,1216,272
04/13/2005,13:36,1097.00,1097.75,1097.00,1097.50,1332,230
04/13/2005,13:37,1097.50,1097.75,1097.25,1097.75,525,565
04/13/2005,13:38,1097.75,1097.75,1097.50,1097.50,15,60
04/13/2005,13:39,1097.75,1098.50,1097.50,1098.50,1915,356
04/13/2005,13:40,1098.50,1098.50,1098.00,1098.00,891,667
04/13/2005,13:41,1098.00,1098.75,1097.75,1098.50,1020,570
04/13/2005,13:42,1098.50,1098.75,1098.25,1098.75,1168,596
04/13/2005,13:43,1098.75,1098.75,1098.00,1098.00,130,1742
04/13/2005,13:44,1098.00,1098.50,1098.00,1098.25,485,175
04/13/2005,13:45,1098.25,1098.75,1098.25,1098.50,497,505
04/13/2005,13:46,1098.50,1098.75,1097.50,1097.75,436,1744
04/13/2005,13:47,1097.75,1098.25,1097.75,1098.25,529,231
04/13/2005,13:48,1098.25,1098.25,1097.25,1097.25,262,1769
04/13/2005,13:49,1097.25,1097.75,1097.25,1097.75,490,315
04/13/2005,13:50,1097.50,1097.75,1097.25,1097.25,103,414
04/13/2005,13:51,1097.25,1097.50,1097.00,1097.50,619,940
04/13/2005,13:52,1097.50,1098.00,1097.25,1098.00,1120,354
04/13/2005,13:53,1097.75,1098.00,1097.25,1097.50,97,1159
04/13/2005,13:54,1097.50,1097.50,1096.25,1096.50,1272,3719
04/13/2005,13:55,1096.50,1096.75,1095.75,1096.25,2989,5218
04/13/2005,13:56,1096.25,1096.25,1095.50,1096.25,2729,1968
04/13/2005,13:57,1096.25,1096.25,1095.75,1096.00,2932,1372
04/13/2005,13:58,1096.00,1096.25,1095.25,1095.50,764,2044
04/13/2005,13:59,1095.50,1096.00,1095.25,1095.50,2634,2234
04/13/2005,14:00,1095.75,1096.50,1095.50,1096.00,2469,440
04/13/2005,14:01,1096.00,1096.25,1095.25,1095.25,229,3658
04/13/2005,14:02,1095.50,1095.75,1095.25,1095.50,740,1093
04/13/2005,14:03,1095.75,1095.75,1095.50,1095.75,912,220
04/13/2005,14:04,1095.75,1096.00,1094.75,1094.75,553,2971
04/13/2005,14:05,1094.75,1095.00,1094.50,1094.75,1588,3649
04/13/2005,14:06,1094.75,1095.00,1094.25,1094.50,453,1443
04/13/2005,14:07,1094.50,1094.75,1094.00,1094.25,1232,3004
04/13/2005,14:08,1094.50,1094.75,1094.25,1094.50,1543,1523
04/13/2005,14:09,1094.50,1095.00,1094.25,1094.75,2116,563
04/13/2005,14:10,1094.75,1095.00,1094.25,1094.75,878,721
04/13/2005,14:11,1094.75,1095.25,1094.75,1095.00,1654,623
04/13/2005,14:12,1094.75,1095.00,1094.75,1095.00,812,581
04/13/2005,14:13,1094.75,1095.00,1093.75,1094.50,1699,3948
04/13/2005,14:14,1094.25,1094.50,1094.25,1094.50,380,198
04/13/2005,14:15,1094.50,1095.25,1094.25,1095.00,2562,1146
04/13/2005,14:16,1094.75,1094.75,1094.25,1094.50,1510,1323
04/13/2005,14:17,1094.50,1094.75,1094.50,1094.75,36,257
04/13/2005,14:18,1094.75,1095.00,1094.50,1095.00,920,285
04/13/2005,14:19,1095.00,1095.00,1094.00,1094.00,282,1893
04/13/2005,14:20,1094.00,1094.50,1093.75,1094.25,2054,1140
04/13/2005,14:21,1094.00,1094.25,1093.50,1093.75,591,3273
04/13/2005,14:22,1093.75,1094.00,1093.50,1093.75,888,1115
04/13/2005,14:23,1093.75,1093.75,1093.00,1093.75,2962,4584
04/13/2005,14:24,1093.50,1094.00,1093.25,1093.50,1313,1225
04/13/2005,14:25,1093.50,1094.00,1093.50,1093.75,788,746
04/13/2005,14:26,1093.75,1094.50,1093.75,1094.50,3311,975
04/13/2005,14:27,1094.50,1094.50,1094.00,1094.00,131,1512
04/13/2005,14:28,1094.00,1094.25,1093.75,1094.25,321,601
04/13/2005,14:29,1094.25,1094.25,1093.25,1093.75,503,2594
04/13/2005,14:30,1093.50,1093.75,1093.25,1093.50,444,1080
04/13/2005,14:31,1093.25,1094.00,1093.00,1093.50,1944,3656
04/13/2005,14:32,1093.25,1093.50,1092.25,1093.25,2798,2536
04/13/2005,14:33,1093.50,1093.75,1093.25,1093.75,3100,613
04/13/2005,14:34,1093.75,1094.00,1093.25,1093.75,1346,1355
04/13/2005,14:35,1093.75,1094.00,1093.50,1093.75,869,312
04/13/2005,14:36,1093.75,1094.00,1093.50,1093.75,491,961
04/13/2005,14:37,1093.75,1094.00,1093.00,1093.25,1355,3024
04/13/2005,14:38,1093.25,1093.25,1092.75,1092.75,803,2844
04/13/2005,14:39,1092.75,1093.00,1092.25,1092.50,1348,3327
04/13/2005,14:40,1092.75,1092.75,1092.00,1092.50,2693,2154
04/13/2005,14:41,1092.50,1093.75,1092.50,1093.50,3749,1386
04/13/2005,14:42,1093.25,1093.75,1093.25,1093.25,1173,1390
04/13/2005,14:43,1093.25,1094.00,1093.25,1093.50,2371,994
04/13/2005,14:44,1093.50,1093.50,1093.25,1093.50,726,297
04/13/2005,14:45,1093.50,1094.25,1093.50,1094.25,3127,361
04/13/2005,14:46,1094.25,1095.00,1094.25,1094.50,3659,961
04/13/2005,14:47,1094.75,1094.75,1094.00,1094.25,642,1921
04/13/2005,14:48,1094.25,1094.75,1094.25,1094.50,752,964
04/13/2005,14:49,1094.50,1094.75,1094.25,1094.50,936,317
04/13/2005,14:50,1094.75,1095.00,1094.50,1094.75,1401,805
04/13/2005,14:51,1094.75,1095.25,1094.25,1095.00,1997,2990
04/13/2005,14:52,1095.00,1095.00,1094.25,1094.50,636,3529
04/13/2005,14:53,1094.25,1094.50,1093.50,1093.75,774,4194
04/13/2005,14:54,1094.00,1094.25,1093.75,1094.25,1695,304
04/13/2005,14:55,1094.00,1094.25,1094.00,1094.00,1541,786
04/13/2005,14:56,1094.00,1094.50,1094.00,1094.50,326,970
04/13/2005,14:57,1094.50,1095.00,1094.25,1094.75,3056,530
04/13/2005,14:58,1094.75,1095.00,1094.50,1095.00,1855,1775
04/13/2005,14:59,1094.75,1095.25,1094.50,1095.00,3202,2423
04/13/2005,15:00,1095.00,1095.25,1094.75,1095.00,5453,2100
04/13/2005,15:01,1094.75,1095.00,1094.25,1094.25,2577,6192
04/13/2005,15:02,1094.50,1094.50,1093.50,1094.25,2169,3667
04/13/2005,15:03,1094.25,1094.50,1093.75,1094.00,817,2723
04/13/2005,15:04,1094.00,1094.25,1093.75,1093.75,904,1097
04/13/2005,15:05,1093.75,1094.25,1093.75,1094.00,1157,311
04/13/2005,15:06,1094.25,1094.50,1093.50,1093.75,2014,3400
04/13/2005,15:07,1094.00,1094.25,1093.75,1094.25,1433,289
04/13/2005,15:08,1094.00,1094.50,1094.00,1094.00,990,1145
04/13/2005,15:09,1094.25,1094.25,1093.75,1094.00,261,814
04/13/2005,15:10,1094.00,1094.00,1093.75,1093.75,406,102
04/13/2005,15:11,1093.75,1094.75,1093.75,1094.25,2809,1372
04/13/2005,15:12,1094.25,1094.50,1094.25,1094.50,1215,136
04/13/2005,15:13,1094.50,1095.00,1094.25,1095.00,2097,1027
04/13/2005,15:14,1094.75,1095.00,1094.25,1094.25,670,1616
04/13/2005,15:15,1094.50,1095.00,1094.00,1094.00,3110,3567
04/13/2005,15:16,1094.00,1094.25,1094.00,1094.00,1,22
04/13/2005,15:31,1094.25,1095.25,1093.00,1093.00,944,913
04/13/2005,15:32,1093.25,1095.00,1092.75,1095.00,766,242
04/13/2005,15:33,1095.00,1095.00,1094.50,1094.75,183,130
04/13/2005,15:34,1094.50,1095.00,1094.25,1094.75,255,383
04/13/2005,15:35,1094.75,1094.75,1094.00,1094.50,88,148
04/13/2005,15:36,1094.50,1094.50,1093.75,1094.00,156,100
04/13/2005,15:37,1094.00,1094.00,1093.75,1093.75,166,1
04/13/2005,15:38,1093.75,1093.75,1093.25,1093.25,0,201
04/13/2005,15:39,1093.50,1093.50,1093.00,1093.00,60,390
04/13/2005,15:40,1093.00,1093.25,1092.75,1093.00,54,90
04/13/2005,15:41,1093.25,1093.25,1092.75,1092.75,7,220
04/13/2005,15:42,1093.00,1093.25,1093.00,1093.25,107,0
04/13/2005,15:43,1093.25,1093.75,1093.25,1093.50,164,45
04/13/2005,15:44,1093.50,1093.50,1093.00,1093.00,0,313
04/13/2005,15:45,1093.25,1093.75,1093.00,1093.75,344,56
04/13/2005,15:46,1093.50,1093.75,1093.25,1093.50,38,193
04/13/2005,15:47,1093.25,1093.50,1093.25,1093.25,10,17
04/13/2005,15:48,1093.25,1093.50,1093.25,1093.50,6,20
04/13/2005,15:49,1093.25,1093.50,1093.25,1093.50,385,2
04/13/2005,15:50,1093.50,1093.50,1093.50,1093.50,57,0
04/13/2005,15:52,1093.50,1093.50,1093.50,1093.50,57,0
04/13/2005,15:53,1093.50,1093.50,1093.50,1093.50,46,0
04/13/2005,15:54,1093.50,1094.00,1093.50,1093.75,52,6
04/13/2005,15:55,1094.00,1094.00,1093.75,1093.75,9,78
04/13/2005,15:56,1094.00,1094.00,1094.00,1094.00,5,0
04/13/2005,15:57,1094.00,1094.00,1094.00,1094.00,5,0
04/13/2005,15:58,1093.75,1094.00,1093.75,1094.00,2,15
04/13/2005,15:59,1093.75,1094.00,1093.50,1093.50,7,72
04/13/2005,16:00,1093.75,1094.00,1093.75,1093.75,6,8
04/13/2005,17:01,1094.00,1094.00,1093.75,1093.75,14,1
04/13/2005,17:02,1094.00,1094.00,1094.00,1094.00,5,0
04/13/2005,17:03,1094.25,1094.25,1094.25,1094.25,89,0
04/13/2005,17:04,1094.25,1094.50,1094.25,1094.50,11,8
04/13/2005,17:05,1094.50,1094.50,1094.50,1094.50,149,0
04/13/2005,17:06,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,17:07,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,17:08,1094.50,1094.50,1094.25,1094.25,20,15
04/13/2005,17:10,1094.25,1094.25,1094.25,1094.25,0,2
04/13/2005,17:11,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,17:13,1094.25,1094.50,1094.25,1094.50,55,7
04/13/2005,17:14,1094.50,1094.50,1094.25,1094.50,8,2
04/13/2005,17:15,1094.50,1094.50,1094.50,1094.50,13,0
04/13/2005,17:16,1094.50,1094.50,1094.50,1094.50,2,0
04/13/2005,17:18,1094.25,1094.50,1094.25,1094.50,3,5
04/13/2005,17:19,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,17:20,1094.50,1094.75,1094.50,1094.50,72,2
04/13/2005,17:21,1094.50,1094.50,1094.50,1094.50,0,111
04/13/2005,17:22,1094.50,1094.75,1094.50,1094.50,1,53
04/13/2005,17:23,1094.50,1094.50,1094.50,1094.50,0,5
04/13/2005,17:24,1094.25,1094.25,1094.25,1094.25,0,2
04/13/2005,17:26,1094.25,1094.25,1094.25,1094.25,0,5
04/13/2005,17:27,1094.50,1094.75,1094.50,1094.75,43,0
04/13/2005,17:28,1094.50,1094.75,1094.50,1094.75,1,1
04/13/2005,17:29,1094.50,1094.50,1094.50,1094.50,0,20
04/13/2005,17:30,1094.50,1094.50,1094.50,1094.50,0,32
04/13/2005,17:32,1094.75,1094.75,1094.75,1094.75,2,0
04/13/2005,17:33,1094.75,1094.75,1094.75,1094.75,2,0
04/13/2005,17:34,1094.50,1094.50,1094.50,1094.50,0,21
04/13/2005,17:36,1094.75,1094.75,1094.50,1094.75,24,10
04/13/2005,17:37,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,17:38,1094.75,1094.75,1094.75,1094.75,6,0
04/13/2005,17:39,1094.75,1094.75,1094.75,1094.75,4,0
04/13/2005,17:40,1094.50,1094.75,1094.50,1094.75,2,4
04/13/2005,17:41,1094.75,1094.75,1094.75,1094.75,10,0
04/13/2005,17:42,1094.75,1094.75,1094.75,1094.75,3,0
04/13/2005,17:43,1094.50,1094.50,1094.50,1094.50,0,2
04/13/2005,17:44,1094.75,1095.00,1094.75,1095.00,28,0
04/13/2005,17:45,1094.75,1094.75,1094.75,1094.75,0,1
04/13/2005,17:46,1095.00,1095.00,1094.75,1094.75,1,10
04/13/2005,17:47,1094.75,1094.75,1094.75,1094.75,0,8
04/13/2005,17:48,1094.75,1094.75,1094.75,1094.75,0,7
04/13/2005,17:51,1094.75,1094.75,1094.75,1094.75,0,1
04/13/2005,17:55,1094.75,1094.75,1094.50,1094.50,0,46
04/13/2005,17:56,1094.50,1094.50,1094.50,1094.50,0,26
04/13/2005,18:01,1094.50,1094.50,1094.25,1094.25,0,3
04/13/2005,18:03,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,18:08,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,18:09,1094.50,1094.50,1094.50,1094.50,5,0
04/13/2005,18:10,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,18:11,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,18:12,1094.50,1094.50,1094.25,1094.50,2,5
04/13/2005,18:13,1094.50,1094.50,1094.50,1094.50,2,0
04/13/2005,18:14,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,18:15,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,18:16,1094.50,1094.50,1094.50,1094.50,5,0
04/13/2005,18:17,1094.50,1094.75,1094.50,1094.50,2,1
04/13/2005,18:18,1094.50,1094.50,1094.50,1094.50,0,4
04/13/2005,18:19,1094.25,1094.50,1094.25,1094.50,2,3
04/13/2005,18:20,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,18:21,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,18:22,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,18:23,1094.50,1094.50,1094.50,1094.50,2,0
04/13/2005,18:24,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,18:26,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,18:33,1094.25,1094.25,1094.25,1094.25,0,2
04/13/2005,18:35,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,18:36,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,18:39,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,18:40,1094.25,1094.25,1094.25,1094.25,0,3
04/13/2005,18:43,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,18:45,1094.50,1094.50,1094.50,1094.50,32,0
04/13/2005,18:46,1094.50,1094.50,1094.50,1094.50,20,0
04/13/2005,18:47,1094.50,1094.50,1094.25,1094.25,1,5
04/13/2005,18:51,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,18:52,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,18:55,1094.50,1094.50,1094.25,1094.25,1,1
04/13/2005,19:03,1094.25,1094.50,1094.25,1094.50,7,1
04/13/2005,19:04,1094.50,1094.50,1094.25,1094.25,10,2
04/13/2005,19:06,1094.50,1094.50,1094.50,1094.50,6,0
04/13/2005,19:07,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,19:08,1094.50,1094.50,1094.50,1094.50,3,0
04/13/2005,19:09,1094.50,1094.50,1094.50,1094.50,65,0
04/13/2005,19:10,1094.50,1094.75,1094.50,1094.75,31,0
04/13/2005,19:15,1094.50,1094.50,1094.50,1094.50,0,2
04/13/2005,19:21,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,19:22,1094.75,1094.75,1094.75,1094.75,10,0
04/13/2005,19:25,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,19:26,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,19:27,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,19:28,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,19:31,1094.75,1094.75,1094.75,1094.75,2,0
04/13/2005,19:32,1094.50,1094.50,1094.50,1094.50,0,26
04/13/2005,19:33,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,19:34,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,19:36,1094.50,1094.50,1094.25,1094.25,1,1
04/13/2005,19:37,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,19:39,1094.50,1094.50,1094.50,1094.50,4,0
04/13/2005,19:44,1094.50,1094.50,1094.50,1094.50,6,0
04/13/2005,19:46,1094.25,1094.25,1094.25,1094.25,0,60
04/13/2005,19:47,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,19:48,1094.25,1094.25,1094.25,1094.25,0,6
04/13/2005,19:50,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,19:51,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,19:52,1094.25,1094.25,1094.25,1094.25,0,3
04/13/2005,19:53,1094.00,1094.00,1094.00,1094.00,0,3
04/13/2005,19:56,1094.00,1094.00,1094.00,1094.00,0,1
04/13/2005,19:57,1094.25,1094.25,1094.00,1094.00,1,40
04/13/2005,19:58,1094.25,1094.25,1094.25,1094.25,1,0
04/13/2005,19:59,1094.00,1094.00,1094.00,1094.00,0,1
04/13/2005,20:00,1094.25,1094.25,1094.25,1094.25,1,0
04/13/2005,20:02,1094.25,1094.25,1094.00,1094.25,3,4
04/13/2005,20:03,1094.25,1094.25,1094.00,1094.00,1,5
04/13/2005,20:05,1094.00,1094.00,1094.00,1094.00,0,3
04/13/2005,20:06,1094.00,1094.00,1094.00,1094.00,0,2
04/13/2005,20:07,1094.25,1094.25,1094.00,1094.00,1,15
04/13/2005,20:08,1094.00,1094.00,1094.00,1094.00,0,1
04/13/2005,20:09,1094.25,1094.25,1094.25,1094.25,8,0
04/13/2005,20:10,1094.25,1094.25,1094.25,1094.25,9,0
04/13/2005,20:11,1094.00,1094.00,1094.00,1094.00,0,1
04/13/2005,20:16,1094.25,1094.25,1094.25,1094.25,5,0
04/13/2005,20:18,1094.25,1094.25,1094.25,1094.25,4,0
04/13/2005,20:19,1094.25,1094.25,1094.25,1094.25,1,0
04/13/2005,20:20,1094.25,1094.25,1094.25,1094.25,2,0
04/13/2005,20:22,1094.00,1094.00,1094.00,1094.00,0,2
04/13/2005,20:23,1094.50,1094.50,1094.25,1094.25,1,5
04/13/2005,20:27,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,20:28,1094.25,1094.25,1094.25,1094.25,0,10
04/13/2005,20:29,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,20:31,1094.25,1094.25,1094.25,1094.25,0,5
04/13/2005,20:32,1094.25,1094.25,1094.25,1094.25,0,25
04/13/2005,20:34,1094.25,1094.25,1094.25,1094.25,0,4
04/13/2005,20:39,1094.50,1094.50,1094.50,1094.50,20,0
04/13/2005,20:40,1094.50,1094.50,1094.50,1094.50,21,0
04/13/2005,20:42,1094.50,1094.50,1094.50,1094.50,22,0
04/13/2005,20:43,1094.50,1094.50,1094.50,1094.50,10,0
04/13/2005,20:45,1094.50,1094.50,1094.25,1094.25,14,3
04/13/2005,20:46,1094.50,1094.50,1094.50,1094.50,9,0
04/13/2005,20:47,1094.50,1094.50,1094.50,1094.50,14,0
04/13/2005,20:50,1094.25,1094.50,1094.25,1094.50,17,1
04/13/2005,20:57,1094.50,1094.50,1094.50,1094.50,2,0
04/13/2005,20:58,1094.75,1094.75,1094.75,1094.75,10,0
04/13/2005,21:00,1094.75,1094.75,1094.75,1094.75,46,0
04/13/2005,21:01,1094.75,1094.75,1094.75,1094.75,50,0
04/13/2005,21:04,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,21:05,1094.75,1094.75,1094.75,1094.75,23,0
04/13/2005,21:06,1094.75,1094.75,1094.75,1094.75,5,0
04/13/2005,21:07,1094.75,1094.75,1094.75,1094.75,5,0
04/13/2005,21:08,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,21:09,1094.75,1094.75,1094.75,1094.75,6,0
04/13/2005,21:10,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,21:11,1094.50,1094.50,1094.50,1094.50,0,5
04/13/2005,21:12,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,21:13,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,21:14,1094.50,1094.50,1094.50,1094.50,0,23
04/13/2005,21:16,1094.75,1094.75,1094.75,1094.75,17,0
04/13/2005,21:17,1094.75,1094.75,1094.50,1094.50,8,25
04/13/2005,21:19,1094.50,1094.50,1094.50,1094.50,0,13
04/13/2005,21:22,1094.50,1094.50,1094.50,1094.50,0,10
04/13/2005,21:23,1094.75,1094.75,1094.75,1094.75,2,0
04/13/2005,21:24,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,21:26,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,21:27,1094.50,1094.50,1094.50,1094.50,0,2
04/13/2005,21:29,1094.50,1094.50,1094.50,1094.50,0,31
04/13/2005,21:31,1094.50,1094.50,1094.50,1094.50,0,6
04/13/2005,21:37,1094.50,1094.50,1094.25,1094.25,0,11
04/13/2005,21:39,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,21:40,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,21:41,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,21:44,1094.25,1094.25,1094.25,1094.25,0,46
04/13/2005,21:45,1094.25,1094.25,1094.25,1094.25,0,49
04/13/2005,21:46,1094.25,1094.25,1094.25,1094.25,0,2
04/13/2005,21:48,1094.25,1094.25,1094.25,1094.25,0,2
04/13/2005,21:49,1094.50,1094.50,1094.50,1094.50,17,0
04/13/2005,21:52,1094.50,1094.75,1094.50,1094.75,33,0
04/13/2005,21:55,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,21:58,1094.50,1094.50,1094.50,1094.50,0,5
04/13/2005,22:01,1094.50,1094.50,1094.50,1094.50,0,2
04/13/2005,22:03,1094.50,1094.50,1094.50,1094.50,0,3
04/13/2005,22:04,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,22:05,1094.50,1094.50,1094.50,1094.50,0,24
04/13/2005,22:06,1094.25,1094.25,1094.25,1094.25,0,1
04/13/2005,22:07,1094.50,1094.50,1094.25,1094.25,4,2
04/13/2005,22:08,1094.50,1094.50,1094.50,1094.50,9,0
04/13/2005,22:09,1094.50,1094.50,1094.50,1094.50,14,0
04/13/2005,22:11,1094.50,1094.50,1094.50,1094.50,1,0
04/13/2005,22:13,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,22:16,1094.75,1094.75,1094.75,1094.75,40,0
04/13/2005,22:17,1094.75,1094.75,1094.50,1094.50,12,1
04/13/2005,22:21,1094.75,1094.75,1094.75,1094.75,5,0
04/13/2005,22:22,1094.50,1094.50,1094.50,1094.50,0,10
04/13/2005,22:23,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,22:29,1094.50,1094.75,1094.50,1094.75,3,1
04/13/2005,22:30,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,22:31,1094.75,1094.75,1094.75,1094.75,2,0
04/13/2005,22:33,1094.75,1095.00,1094.75,1095.00,60,0
04/13/2005,22:34,1094.75,1094.75,1094.75,1094.75,0,1
04/13/2005,22:38,1094.75,1094.75,1094.75,1094.75,0,1
04/13/2005,22:40,1094.50,1094.50,1094.50,1094.50,0,10
04/13/2005,22:41,1094.50,1094.50,1094.50,1094.50,0,20
04/13/2005,22:42,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,22:44,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,22:45,1094.75,1094.75,1094.75,1094.75,2,0
04/13/2005,22:46,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,22:47,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,22:52,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,22:53,1094.50,1094.50,1094.50,1094.50,0,10
04/13/2005,23:02,1094.50,1094.50,1094.50,1094.50,0,19
04/13/2005,23:04,1094.50,1094.50,1094.50,1094.50,0,1
04/13/2005,23:16,1094.75,1094.75,1094.75,1094.75,1,0
04/13/2005,23:25,1094.75,1094.75,1094.75,1094.75,18,0
04/13/2005,23:26,1094.75,1094.75,1094.75,1094.75,28,0
04/13/2005,23:27,1094.75,1094.75,1094.75,1094.75,5,0
04/13/2005,23:28,1094.75,1094.75,1094.75,1094.75,6,0
04/13/2005,23:30,1095.00,1095.00,1095.00,1095.00,1,0
04/13/2005,23:36,1094.75,1094.75,1094.75,1094.75,0,3
04/13/2005,23:38,1094.75,1094.75,1094.75,1094.75,0,5
04/13/2005,23:42,1094.75,1094.75,1094.75,1094.75,0,1
04/13/2005,23:43,1095.00,1095.00,1095.00,1095.00,42,0
04/13/2005,23:46,1095.00,1095.00,1095.00,1095.00,1,0
04/13/2005,23:53,1095.00,1095.00,1095.00,1095.00,3,0
04/13/2005,23:55,1095.00,1095.00,1095.00,1095.00,1,0
04/13/2005,23:56,1094.75,1094.75,1094.75,1094.75,0,2
04/13/2005,23:59,1094.50,1094.50,1094.50,1094.50,0,1
04/14/2005,00:01,1094.50,1094.50,1094.50,1094.50,0,1
04/14/2005,00:06,1094.75,1094.75,1094.75,1094.75,1,0
04/14/2005,00:08,1094.75,1094.75,1094.75,1094.75,25,0
04/14/2005,00:13,1094.75,1094.75,1094.75,1094.75,6,0
04/14/2005,00:14,1094.75,1094.75,1094.75,1094.75,2,0
04/14/2005,00:24,1094.50,1094.50,1094.50,1094.50,0,5
04/14/2005,00:31,1094.50,1094.50,1094.50,1094.50,0,1
04/14/2005,00:36,1094.75,1094.75,1094.75,1094.75,2,0
04/14/2005,00:41,1094.50,1094.50,1094.50,1094.50,0,14
04/14/2005,00:42,1094.50,1094.50,1094.25,1094.50,3,3
04/14/2005,00:47,1094.50,1094.50,1094.50,1094.50,2,0
04/14/2005,00:49,1094.50,1094.50,1094.50,1094.50,2,0
04/14/2005,00:52,1094.50,1094.50,1094.25,1094.25,1,3
04/14/2005,00:53,1094.50,1094.50,1094.50,1094.50,5,0
04/14/2005,00:55,1094.50,1094.50,1094.50,1094.50,1,0
04/14/2005,00:57,1094.50,1094.75,1094.50,1094.75,12,0
04/14/2005,00:58,1094.50,1094.50,1094.50,1094.50,0,3
04/14/2005,01:02,1094.50,1094.50,1094.50,1094.50,0,23
04/14/2005,01:03,1094.50,1094.75,1094.50,1094.75,11,15
04/14/2005,01:04,1094.75,1094.75,1094.75,1094.75,1,0
04/14/2005,01:07,1094.75,1094.75,1094.75,1094.75,14,0
04/14/2005,01:08,1094.75,1094.75,1094.75,1094.75,4,0
04/14/2005,01:11,1094.75,1094.75,1094.75,1094.75,2,0
04/14/2005,01:14,1094.75,1095.00,1094.75,1095.00,70,0
04/14/2005,01:15,1095.00,1095.00,1095.00,1095.00,12,0
04/14/2005,01:19,1095.00,1095.00,1095.00,1095.00,4,0
04/14/2005,01:23,1094.75,1094.75,1094.75,1094.75,0,45
04/14/2005,01:24,1094.75,1094.75,1094.75,1094.75,0,2
04/14/2005,01:25,1094.50,1094.50,1094.50,1094.50,0,5
04/14/2005,01:28,1094.50,1094.50,1094.50,1094.50,0,6
04/14/2005,01:29,1094.75,1094.75,1094.50,1094.50,1,12
04/14/2005,01:30,1094.50,1094.50,1094.50,1094.50,0,12
04/14/2005,01:31,1094.50,1094.50,1094.50,1094.50,0,16
04/14/2005,01:33,1094.50,1094.50,1094.50,1094.50,0,1
04/14/2005,01:37,1094.50,1094.50,1094.50,1094.50,0,23
04/14/2005,01:40,1094.50,1094.50,1094.50,1094.50,0,23
04/14/2005,01:41,1094.50,1094.50,1094.50,1094.50,0,17
04/14/2005,01:44,1094.50,1094.50,1094.50,1094.50,0,1
04/14/2005,01:45,1094.50,1094.50,1094.50,1094.50,0,3
04/14/2005,01:46,1094.50,1094.50,1094.25,1094.25,0,4
04/14/2005,01:47,1094.25,1094.25,1094.25,1094.25,0,4
04/14/2005,01:52,1094.50,1094.50,1094.50,1094.50,12,0
04/14/2005,01:54,1094.50,1094.50,1094.50,1094.50,1,0
04/14/2005,01:55,1094.50,1094.50,1094.50,1094.50,72,0
04/14/2005,01:56,1094.50,1094.50,1094.50,1094.50,58,0
04/14/2005,01:57,1094.50,1094.50,1094.50,1094.50,1,0
04/14/2005,01:58,1094.25,1094.25,1094.25,1094.25,0,10
04/14/2005,01:59,1094.25,1094.25,1094.25,1094.25,0,5
04/14/2005,02:00,1094.25,1094.25,1094.25,1094.25,0,15
04/14/2005,02:01,1094.25,1094.25,1094.25,1094.25,0,46
04/14/2005,02:02,1094.25,1094.25,1094.00,1094.25,69,49
04/14/2005,02:03,1094.00,1094.00,1094.00,1094.00,0,6
04/14/2005,02:04,1094.25,1094.25,1094.25,1094.25,110,0
04/14/2005,02:05,1094.25,1094.25,1094.25,1094.25,11,0
04/14/2005,02:06,1094.25,1094.25,1094.25,1094.25,85,0
04/14/2005,02:07,1094.25,1094.50,1094.25,1094.50,104,0
04/14/2005,02:08,1094.50,1094.50,1094.25,1094.25,6,1
04/14/2005,02:09,1094.25,1094.50,1094.25,1094.50,2,10
04/14/2005,02:10,1094.50,1094.50,1094.50,1094.50,130,0
04/14/2005,02:11,1094.75,1094.75,1094.75,1094.75,2,0
04/14/2005,02:12,1094.75,1095.00,1094.75,1095.00,157,0
04/14/2005,02:13,1095.00,1095.25,1095.00,1095.25,112,11
04/14/2005,02:14,1095.25,1095.25,1095.25,1095.25,165,0
04/14/2005,02:15,1095.25,1095.25,1095.00,1095.00,202,29
04/14/2005,02:16,1095.00,1095.00,1094.75,1095.00,14,21
04/14/2005,02:17,1095.00,1095.00,1094.50,1094.50,17,24
04/14/2005,02:18,1094.75,1094.75,1094.50,1094.75,20,8
04/14/2005,02:19,1094.75,1094.75,1094.75,1094.75,103,0
04/14/2005,02:20,1094.75,1095.00,1094.75,1095.00,30,27
04/14/2005,02:21,1095.00,1095.00,1095.00,1095.00,134,0
04/14/2005,02:22,1095.00,1095.00,1095.00,1095.00,39,0
04/14/2005,02:23,1095.00,1095.00,1095.00,1095.00,63,0
04/14/2005,02:24,1095.00,1095.00,1095.00,1095.00,23,0
04/14/2005,02:25,1095.00,1095.00,1095.00,1095.00,50,0
04/14/2005,02:26,1095.00,1095.00,1095.00,1095.00,1,0
04/14/2005,02:27,1095.00,1095.00,1095.00,1095.00,20,0
04/14/2005,02:29,1094.75,1094.75,1094.75,1094.75,0,55
04/14/2005,02:30,1094.75,1095.00,1094.75,1095.00,2,21
04/14/2005,02:31,1095.00,1095.00,1094.75,1094.75,12,3
04/14/2005,02:32,1094.75,1095.00,1094.75,1095.00,5,1
04/14/2005,02:33,1094.75,1095.00,1094.75,1095.00,5,5
04/14/2005,02:34,1095.00,1095.00,1094.75,1094.75,5,214
04/14/2005,02:35,1094.75,1095.00,1094.75,1095.00,19,2
04/14/2005,02:37,1095.00,1095.00,1095.00,1095.00,111,0
04/14/2005,02:38,1094.75,1094.75,1094.75,1094.75,0,35
04/14/2005,02:39,1094.50,1094.75,1094.50,1094.75,19,1
04/14/2005,02:40,1095.00,1095.00,1095.00,1095.00,2,0
04/14/2005,02:41,1095.00,1095.00,1094.75,1094.75,5,2
04/14/2005,02:42,1095.00,1095.00,1095.00,1095.00,5,0
04/14/2005,02:43,1095.00,1095.25,1095.00,1095.00,11,5
04/14/2005,02:45,1095.00,1095.00,1095.00,1095.00,0,30
04/14/2005,02:46,1094.75,1095.25,1094.75,1095.25,10,1
04/14/2005,02:47,1095.25,1095.25,1095.25,1095.25,42,0
04/14/2005,02:49,1095.25,1095.25,1095.25,1095.25,8,0
04/14/2005,02:50,1095.00,1095.00,1095.00,1095.00,0,26
04/14/2005,02:51,1095.25,1095.25,1095.25,1095.25,20,0
04/14/2005,02:52,1095.25,1095.25,1095.25,1095.25,3,0
04/14/2005,02:53,1095.25,1095.25,1095.00,1095.00,2,10
04/14/2005,02:54,1095.00,1095.00,1095.00,1095.00,0,7
04/14/2005,02:55,1095.00,1095.00,1095.00,1095.00,0,5
04/14/2005,02:56,1095.00,1095.00,1095.00,1095.00,0,12
04/14/2005,02:57,1095.25,1095.25,1094.75,1094.75,1,53
04/14/2005,02:58,1094.75,1095.00,1094.75,1095.00,29,2
04/14/2005,02:59,1095.00,1095.00,1094.75,1094.75,1,174
04/14/2005,03:00,1094.75,1094.75,1094.75,1094.75,0,24
04/14/2005,03:04,1094.75,1095.00,1094.75,1095.00,2,10
04/14/2005,03:08,1095.00,1095.00,1094.75,1094.75,1,55
04/14/2005,03:09,1095.00,1095.00,1095.00,1095.00,10,0
04/14/2005,03:10,1095.00,1095.00,1095.00,1095.00,57,0
04/14/2005,03:11,1095.00,1095.50,1095.00,1095.50,157,10
04/14/2005,03:12,1095.25,1095.50,1095.25,1095.50,120,17
04/14/2005,03:13,1095.50,1095.75,1095.50,1095.50,205,117
04/14/2005,03:14,1095.50,1095.50,1095.50,1095.50,0,7
04/14/2005,03:15,1095.50,1095.50,1095.50,1095.50,0,7
04/14/2005,03:16,1095.50,1095.50,1095.50,1095.50,0,33
04/14/2005,03:17,1095.50,1095.75,1095.50,1095.50,30,8
04/14/2005,03:18,1095.50,1095.75,1095.50,1095.75,1,8
04/14/2005,03:19,1095.75,1095.75,1095.75,1095.75,50,0
04/14/2005,03:20,1095.75,1096.00,1095.75,1095.75,250,3
04/14/2005,03:21,1095.75,1096.00,1095.75,1095.75,8,36
04/14/2005,03:22,1095.75,1095.75,1095.50,1095.75,99,17
04/14/2005,03:24,1095.50,1095.75,1095.50,1095.75,68,1
04/14/2005,03:25,1095.75,1095.75,1095.75,1095.75,62,0
04/14/2005,03:26,1095.75,1096.00,1095.75,1095.75,78,10
04/14/2005,03:27,1095.75,1095.75,1095.75,1095.75,0,2
04/14/2005,03:28,1095.75,1095.75,1095.75,1095.75,0,5
04/14/2005,03:29,1095.50,1095.75,1095.50,1095.75,12,8
04/14/2005,03:30,1095.75,1095.75,1095.75,1095.75,85,0
04/14/2005,03:31,1096.00,1096.00,1096.00,1096.00,40,0
04/14/2005,03:32,1096.00,1096.00,1095.75,1095.75,1,55
04/14/2005,03:33,1095.50,1095.75,1095.50,1095.50,10,3
04/14/2005,03:34,1095.75,1096.00,1095.75,1095.75,105,21
04/14/2005,03:35,1095.50,1096.00,1095.50,1095.50,21,15
04/14/2005,03:36,1095.75,1095.75,1095.75,1095.75,2,0
04/14/2005,03:37,1095.75,1095.75,1095.75,1095.75,46,0
04/14/2005,03:38,1095.75,1095.75,1095.75,1095.75,7,0
04/14/2005,03:39,1095.75,1095.75,1095.75,1095.75,38,0
04/14/2005,03:40,1095.50,1095.50,1095.50,1095.50,0,7
04/14/2005,03:41,1095.75,1095.75,1095.75,1095.75,110,0
04/14/2005,03:42,1096.00,1096.00,1096.00,1096.00,1,0
04/14/2005,03:43,1096.00,1096.00,1096.00,1096.00,42,0
04/14/2005,03:44,1096.00,1096.25,1095.75,1096.00,154,4
04/14/2005,03:45,1096.25,1096.25,1096.00,1096.00,50,74
04/14/2005,03:46,1096.00,1096.25,1096.00,1096.25,30,20
04/14/2005,03:47,1096.25,1096.25,1096.00,1096.25,166,2
04/14/2005,03:49,1096.00,1096.25,1096.00,1096.25,5,5
04/14/2005,03:51,1096.25,1096.25,1096.25,1096.25,4,0
04/14/2005,03:52,1096.00,1096.00,1096.00,1096.00,0,16
04/14/2005,03:53,1096.00,1096.00,1096.00,1096.00,0,89
04/14/2005,03:54,1096.00,1096.00,1096.00,1096.00,0,5
04/14/2005,03:55,1096.00,1096.00,1096.00,1096.00,0,14
04/14/2005,03:56,1096.00,1096.00,1096.00,1096.00,0,34
04/14/2005,03:57,1096.00,1096.00,1096.00,1096.00,0,11
04/14/2005,03:58,1096.00,1096.00,1096.00,1096.00,0,12
04/14/2005,03:59,1096.00,1096.00,1096.00,1096.00,0,1
04/14/2005,04:01,1096.00,1096.00,1096.00,1096.00,0,7
04/14/2005,04:02,1096.00,1096.00,1095.75,1095.75,0,63
04/14/2005,04:03,1096.00,1096.00,1096.00,1096.00,1,0
04/14/2005,04:06,1096.00,1096.00,1096.00,1096.00,28,0
04/14/2005,04:07,1096.00,1096.25,1096.00,1096.25,24,0
04/14/2005,04:08,1096.00,1096.25,1096.00,1096.25,2,3
04/14/2005,04:09,1096.00,1096.25,1096.00,1096.25,2,3
04/14/2005,04:11,1096.00,1096.00,1096.00,1096.00,0,4
04/14/2005,04:12,1096.25,1096.25,1096.00,1096.00,1,33
04/14/2005,04:17,1095.75,1095.75,1095.75,1095.75,0,2
04/14/2005,04:18,1095.75,1095.75,1095.75,1095.75,0,6
04/14/2005,04:21,1095.75,1095.75,1095.75,1095.75,0,1
04/14/2005,04:22,1095.75,1095.75,1095.75,1095.75,0,1
04/14/2005,04:23,1095.75,1095.75,1095.75,1095.75,0,2
04/14/2005,04:24,1095.75,1095.75,1095.75,1095.75,0,12
04/14/2005,04:25,1096.00,1096.00,1095.75,1095.75,1,1
04/14/2005,04:26,1096.00,1096.00,1095.75,1095.75,1,1
04/14/2005,04:28,1096.00,1096.00,1096.00,1096.00,2,0
04/14/2005,04:30,1096.00,1096.00,1096.00,1096.00,2,0
04/14/2005,04:31,1095.75,1095.75,1095.75,1095.75,0,23
04/14/2005,04:32,1096.00,1096.00,1096.00,1096.00,5,0
04/14/2005,04:33,1095.75,1095.75,1095.75,1095.75,0,10
04/14/2005,04:35,1096.00,1096.25,1096.00,1096.25,51,0
04/14/2005,04:36,1096.00,1096.25,1096.00,1096.25,1,13
04/14/2005,04:37,1096.25,1096.25,1096.00,1096.00,90,3
04/14/2005,04:38,1096.25,1096.25,1096.00,1096.00,1,1
04/14/2005,04:39,1096.25,1096.25,1096.25,1096.25,2,0
04/14/2005,04:40,1096.25,1096.50,1096.00,1096.25,381,22
04/14/2005,04:41,1096.25,1096.25,1096.25,1096.25,0,12
04/14/2005,04:42,1096.00,1096.00,1095.75,1095.75,0,38
04/14/2005,04:43,1096.00,1096.00,1096.00,1096.00,83,0
04/14/2005,04:44,1096.00,1096.00,1095.75,1095.75,31,1
04/14/2005,04:45,1096.00,1096.00,1096.00,1096.00,19,0
04/14/2005,04:46,1096.00,1096.00,1096.00,1096.00,8,0
04/14/2005,04:47,1096.00,1096.00,1096.00,1096.00,29,0
04/14/2005,04:48,1096.00,1096.00,1096.00,1096.00,55,0
04/14/2005,04:49,1096.25,1096.25,1096.25,1096.25,113,0
04/14/2005,04:50,1096.50,1096.50,1096.50,1096.50,2,0
04/14/2005,04:51,1096.25,1096.25,1096.25,1096.25,0,2
04/14/2005,04:52,1096.50,1096.50,1096.25,1096.25,6,5
04/14/2005,04:54,1096.25,1096.25,1096.25,1096.25,0,1
04/14/2005,04:55,1096.25,1096.50,1096.25,1096.25,1,8
04/14/2005,04:56,1096.25,1096.25,1096.25,1096.25,0,4
04/14/2005,04:57,1096.25,1096.25,1096.25,1096.25,0,5
04/14/2005,04:58,1096.25,1096.75,1096.25,1096.50,305,33
04/14/2005,04:59,1096.50,1096.75,1096.50,1096.75,14,12
04/14/2005,05:00,1096.75,1096.75,1096.50,1096.50,121,9
04/14/2005,05:01,1096.50,1096.75,1096.50,1096.75,90,2
04/14/2005,05:02,1096.50,1096.75,1096.50,1096.50,20,47
04/14/2005,05:03,1096.75,1096.75,1096.75,1096.75,10,0
04/14/2005,05:05,1096.50,1096.50,1096.50,1096.50,0,1
04/14/2005,05:07,1096.50,1096.75,1096.50,1096.50,40,4
04/14/2005,05:08,1096.50,1096.50,1096.50,1096.50,0,31
04/14/2005,05:09,1096.50,1097.00,1096.50,1096.50,214,7
04/14/2005,05:10,1096.75,1096.75,1096.50,1096.50,6,1
04/14/2005,05:11,1096.75,1096.75,1096.50,1096.50,1,1
04/14/2005,05:12,1096.50,1096.50,1096.50,1096.50,0,1
04/14/2005,05:13,1096.50,1096.50,1096.50,1096.50,0,66
04/14/2005,05:14,1096.50,1096.50,1096.25,1096.25,0,94
04/14/2005,05:15,1096.25,1096.25,1096.25,1096.25,0,208
04/14/2005,05:16,1096.25,1096.25,1096.00,1096.25,21,33
04/14/2005,05:17,1096.25,1096.25,1096.25,1096.25,17,0
04/14/2005,05:18,1096.25,1096.25,1096.25,1096.25,3,0
04/14/2005,05:20,1096.25,1096.25,1096.25,1096.25,3,0
04/14/2005,05:21,1096.25,1096.25,1096.25,1096.25,6,0
04/14/2005,05:22,1096.50,1096.75,1096.50,1096.75,42,0
04/14/2005,05:23,1096.50,1096.75,1096.50,1096.75,3,1
04/14/2005,05:25,1096.50,1096.50,1096.25,1096.25,0,42
04/14/2005,05:26,1096.25,1096.25,1096.25,1096.25,0,34
04/14/2005,05:28,1096.00,1096.00,1096.00,1096.00,0,1
04/14/2005,05:29,1096.00,1096.00,1096.00,1096.00,0,2
04/14/2005,05:31,1096.25,1096.25,1096.25,1096.25,1,0
04/14/2005,05:32,1096.00,1096.00,1096.00,1096.00,0,52
04/14/2005,05:33,1096.00,1096.00,1095.75,1095.75,0,44
04/14/2005,05:34,1095.75,1095.75,1095.75,1095.75,0,4
04/14/2005,05:35,1095.75,1095.75,1095.75,1095.75,0,1
04/14/2005,05:36,1095.75,1096.25,1095.75,1096.25,54,11
04/14/2005,05:38,1096.00,1096.00,1096.00,1096.00,0,16
04/14/2005,05:39,1096.25,1096.25,1096.00,1096.25,3,8
04/14/2005,05:40,1096.00,1096.00,1096.00,1096.00,0,20
04/14/2005,05:42,1096.00,1096.00,1096.00,1096.00,0,3
04/14/2005,05:43,1096.00,1096.00,1095.75,1096.00,1,2
04/14/2005,05:44,1096.00,1096.00,1095.50,1095.75,47,188
04/14/2005,05:45,1095.75,1095.75,1095.50,1095.50,10,30
04/14/2005,05:46,1095.75,1095.75,1095.50,1095.75,26,5
04/14/2005,05:47,1095.75,1095.75,1095.75,1095.75,1,0
04/14/2005,05:49,1095.75,1095.75,1095.50,1095.75,74,1
04/14/2005,05:50,1095.75,1095.75,1095.75,1095.75,45,0
04/14/2005,05:51,1095.75,1095.75,1095.75,1095.75,1,0
04/14/2005,05:52,1095.75,1095.75,1095.75,1095.75,11,0
04/14/2005,05:53,1095.50,1095.75,1095.50,1095.50,3,115
04/14/2005,05:54,1095.50,1095.50,1095.50,1095.50,0,31
04/14/2005,05:55,1095.50,1095.50,1095.50,1095.50,0,13
04/14/2005,05:57,1095.50,1095.50,1095.50,1095.50,0,104
04/14/2005,05:58,1095.50,1095.50,1095.50,1095.50,0,41
04/14/2005,05:59,1095.75,1095.75,1095.75,1095.75,150,0
04/14/2005,06:00,1095.75,1095.75,1095.50,1095.50,11,9
04/14/2005,06:01,1095.50,1095.50,1095.25,1095.25,0,52
04/14/2005,06:02,1095.50,1095.50,1095.50,1095.50,2,0
04/14/2005,06:03,1095.25,1095.25,1095.25,1095.25,0,1
04/14/2005,06:04,1095.25,1095.25,1095.25,1095.25,0,30
04/14/2005,06:05,1095.50,1095.50,1095.50,1095.50,2,0
04/14/2005,06:06,1095.50,1095.50,1095.25,1095.25,2,136
04/14/2005,06:07,1095.00,1095.25,1095.00,1095.25,9,6
04/14/2005,06:08,1095.00,1095.25,1095.00,1095.25,7,2
04/14/2005,06:09,1095.25,1095.25,1095.25,1095.25,46,0
04/14/2005,06:10,1095.25,1095.25,1095.25,1095.25,76,0
04/14/2005,06:11,1095.25,1095.25,1095.25,1095.25,2,0
04/14/2005,06:12,1095.25,1095.25,1095.25,1095.25,115,0
04/14/2005,06:13,1095.25,1095.25,1095.25,1095.25,16,0
04/14/2005,06:14,1095.25,1095.25,1095.25,1095.25,16,0
04/14/2005,06:15,1095.25,1095.25,1095.00,1095.00,2,216
04/14/2005,06:16,1095.00,1095.00,1094.75,1095.00,9,72
04/14/2005,06:17,1095.00,1095.00,1095.00,1095.00,35,0
04/14/2005,06:18,1095.00,1095.00,1095.00,1095.00,2,0
04/14/2005,06:19,1095.00,1095.00,1094.75,1095.00,6,100
04/14/2005,06:20,1094.75,1094.75,1094.75,1094.75,0,31
04/14/2005,06:21,1094.75,1094.75,1094.75,1094.75,0,1
04/14/2005,06:22,1095.00,1095.00,1095.00,1095.00,1,0
04/14/2005,06:23,1094.75,1094.75,1094.75,1094.75,0,7
04/14/2005,06:24,1094.75,1094.75,1094.75,1094.75,0,95
04/14/2005,06:25,1094.75,1094.75,1094.50,1094.75,31,33
04/14/2005,06:27,1094.75,1094.75,1094.00,1094.00,44,507
04/14/2005,06:28,1094.25,1094.50,1094.25,1094.50,156,137
04/14/2005,06:29,1094.25,1094.50,1094.25,1094.25,1,35
04/14/2005,06:30,1094.50,1095.00,1094.50,1094.75,156,59
04/14/2005,06:31,1094.75,1095.00,1094.75,1094.75,151,242
04/14/2005,06:32,1094.75,1095.00,1094.75,1095.00,45,21
04/14/2005,06:33,1094.75,1094.75,1094.75,1094.75,0,49
04/14/2005,06:34,1094.75,1095.00,1094.75,1095.00,1,21
04/14/2005,06:35,1094.75,1094.75,1094.75,1094.75,0,2
04/14/2005,06:36,1094.75,1094.75,1094.75,1094.75,0,1
04/14/2005,06:38,1095.00,1095.00,1094.75,1095.00,127,1
04/14/2005,06:39,1095.00,1095.00,1095.00,1095.00,9,0
04/14/2005,06:40,1095.00,1095.00,1095.00,1095.00,13,0
04/14/2005,06:41,1095.25,1095.25,1095.00,1095.00,1,58
04/14/2005,06:42,1095.25,1095.25,1095.25,1095.25,208,0
04/14/2005,06:43,1095.25,1095.50,1095.25,1095.25,34,1
04/14/2005,06:44,1095.25,1095.25,1095.25,1095.25,0,167
04/14/2005,06:45,1095.00,1095.25,1095.00,1095.25,10,4
04/14/2005,06:46,1095.25,1095.25,1095.25,1095.25,2,0
04/14/2005,06:47,1095.00,1095.25,1095.00,1095.25,5,10
04/14/2005,06:48,1095.25,1095.25,1095.25,1095.25,172,0
04/14/2005,06:49,1095.50,1095.50,1095.25,1095.50,106,20
04/14/2005,06:50,1095.50,1095.50,1095.25,1095.50,22,13
04/14/2005,06:51,1095.25,1095.25,1095.25,1095.25,0,68
04/14/2005,06:52,1095.25,1095.25,1095.00,1095.00,0,96
04/14/2005,06:53,1095.00,1095.00,1094.75,1094.75,0,6
04/14/2005,06:54,1095.00,1095.00,1095.00,1095.00,12,0
04/14/2005,06:55,1095.00,1095.00,1094.75,1095.00,102,1
04/14/2005,06:56,1094.75,1094.75,1094.50,1094.75,106,199
04/14/2005,06:57,1094.50,1094.50,1094.25,1094.50,14,275
04/14/2005,06:58,1094.50,1094.50,1094.50,1094.50,89,0
04/14/2005,06:59,1094.50,1094.50,1094.50,1094.50,64,0
04/14/2005,07:00,1094.50,1094.50,1094.50,1094.50,9,0
04/14/2005,07:01,1094.50,1094.50,1094.25,1094.25,148,111
04/14/2005,07:02,1094.50,1094.50,1094.25,1094.25,6,63
04/14/2005,07:03,1094.25,1094.50,1094.25,1094.25,1,51
04/14/2005,07:04,1094.25,1094.50,1094.25,1094.50,133,13
04/14/2005,07:05,1094.50,1094.50,1094.50,1094.50,98,0
04/14/2005,07:06,1094.50,1094.75,1094.50,1094.75,5,0
04/14/2005,07:07,1094.75,1094.75,1094.50,1094.50,21,316
04/14/2005,07:08,1094.50,1094.50,1094.50,1094.50,0,156
04/14/2005,07:09,1094.50,1094.50,1094.50,1094.50,0,11
04/14/2005,07:10,1094.75,1094.75,1094.50,1094.75,34,46
04/14/2005,07:11,1094.75,1094.75,1094.50,1094.75,39,101
04/14/2005,07:12,1094.75,1095.00,1094.75,1094.75,21,12
04/14/2005,07:13,1094.75,1095.00,1094.75,1095.00,81,4
04/14/2005,07:14,1095.00,1095.00,1094.75,1094.75,2,242
04/14/2005,07:15,1094.75,1094.75,1094.50,1094.75,9,7
04/14/2005,07:16,1094.75,1094.75,1094.75,1094.75,46,0
04/14/2005,07:17,1094.75,1095.00,1094.75,1095.00,96,0
04/14/2005,07:18,1095.00,1095.00,1095.00,1095.00,5,0
04/14/2005,07:19,1095.00,1095.00,1095.00,1095.00,2,0
04/14/2005,07:20,1095.00,1095.00,1094.75,1094.75,2,17
04/14/2005,07:21,1095.00,1095.25,1095.00,1095.25,37,0
04/14/2005,07:22,1095.00,1095.25,1095.00,1095.00,2,34
04/14/2005,07:23,1095.00,1095.25,1095.00,1095.25,6,4
04/14/2005,07:24,1095.00,1095.25,1095.00,1095.00,5,58
04/14/2005,07:25,1095.00,1095.00,1095.00,1095.00,0,1
04/14/2005,07:26,1095.00,1095.00,1095.00,1095.00,0,1
04/14/2005,07:27,1095.00,1095.00,1094.75,1095.00,5,69
04/14/2005,07:28,1095.00,1095.00,1095.00,1095.00,32,0
04/14/2005,07:29,1094.75,1095.00,1094.75,1095.00,37,1
04/14/2005,07:30,1095.00,1095.00,1094.50,1094.75,163,107
04/14/2005,07:31,1094.75,1095.00,1094.75,1094.75,15,67
04/14/2005,07:32,1094.75,1095.00,1094.75,1095.00,6,4
04/14/2005,07:33,1095.00,1095.00,1094.75,1094.75,21,1
04/14/2005,07:34,1095.00,1095.00,1094.75,1094.75,86,3
04/14/2005,07:35,1094.75,1094.75,1094.50,1094.75,23,131
04/14/2005,07:36,1094.75,1094.75,1094.50,1094.75,42,10
04/14/2005,07:37,1094.50,1094.75,1094.25,1094.50,16,73
04/14/2005,07:38,1094.50,1094.50,1094.25,1094.25,9,109
04/14/2005,07:39,1094.25,1094.25,1094.25,1094.25,0,48
04/14/2005,07:40,1094.25,1094.25,1094.25,1094.25,0,7
04/14/2005,07:41,1094.50,1094.50,1094.50,1094.50,184,0
04/14/2005,07:42,1094.50,1094.50,1094.50,1094.50,58,0
04/14/2005,07:43,1094.75,1094.75,1094.50,1094.50,4,2
04/14/2005,07:44,1094.50,1094.50,1094.50,1094.50,0,15
04/14/2005,07:45,1094.75,1094.75,1094.75,1094.75,3,0
04/14/2005,07:46,1094.75,1094.75,1094.75,1094.75,28,0
04/14/2005,07:47,1094.50,1094.50,1094.50,1094.50,0,6
04/14/2005,07:48,1094.50,1094.75,1094.50,1094.75,78,5
04/14/2005,07:49,1095.00,1095.00,1094.75,1095.00,38,35
04/14/2005,07:50,1094.75,1095.00,1094.75,1095.00,4,20
04/14/2005,07:51,1094.75,1094.75,1094.75,1094.75,0,7
04/14/2005,07:52,1094.75,1095.00,1094.75,1095.00,118,228
04/14/2005,07:53,1095.00,1095.25,1095.00,1095.00,35,1
04/14/2005,07:54,1095.00,1095.00,1095.00,1095.00,0,8
04/14/2005,07:55,1095.00,1095.25,1095.00,1095.00,104,77
04/14/2005,07:56,1095.25,1095.50,1095.25,1095.50,46,0
04/14/2005,07:57,1095.50,1095.50,1095.25,1095.25,225,6
04/14/2005,07:58,1095.25,1095.50,1095.00,1095.25,49,181
04/14/2005,07:59,1095.25,1095.50,1095.25,1095.50,67,0
04/14/2005,08:00,1095.25,1095.50,1095.25,1095.25,235,61
04/14/2005,08:01,1095.50,1095.50,1095.25,1095.50,16,172
04/14/2005,08:02,1095.50,1095.75,1095.50,1095.50,181,46
04/14/2005,08:03,1095.50,1095.75,1095.50,1095.50,9,47
04/14/2005,08:04,1095.50,1095.75,1095.50,1095.50,52,157
04/14/2005,08:05,1095.50,1095.75,1095.00,1095.25,166,810
04/14/2005,08:06,1095.25,1095.25,1095.25,1095.25,0,13
04/14/2005,08:07,1095.25,1095.50,1095.25,1095.25,5,507
04/14/2005,08:08,1095.25,1095.50,1095.25,1095.50,534,45
04/14/2005,08:09,1095.50,1095.75,1095.25,1095.50,80,2
04/14/2005,08:10,1095.50,1095.75,1095.25,1095.50,16,92
04/14/2005,08:11,1095.50,1095.75,1095.50,1095.50,29,9
04/14/2005,08:12,1095.50,1095.50,1095.50,1095.50,0,443
04/14/2005,08:13,1095.50,1095.75,1095.50,1095.75,53,25
04/14/2005,08:14,1095.50,1095.75,1095.50,1095.75,11,162
04/14/2005,08:15,1095.50,1095.75,1095.50,1095.75,1105,68
04/14/2005,08:16,1095.75,1095.75,1095.50,1095.75,268,109
04/14/2005,08:17,1095.50,1095.50,1095.50,1095.50,0,1
04/14/2005,08:18,1095.75,1095.75,1095.50,1095.75,148,11
04/14/2005,08:19,1095.75,1095.75,1095.75,1095.75,29,0
04/14/2005,08:20,1095.50,1095.75,1095.50,1095.75,67,38
04/14/2005,08:21,1095.75,1095.75,1095.50,1095.75,532,2
04/14/2005,08:22,1095.75,1095.75,1095.50,1095.50,8,8
04/14/2005,08:23,1095.50,1095.75,1095.50,1095.75,79,1
04/14/2005,08:24,1095.75,1095.75,1095.50,1095.50,1,3
04/14/2005,08:25,1095.75,1095.75,1095.50,1095.50,1,64
04/14/2005,08:26,1095.50,1095.50,1095.25,1095.50,5,267
04/14/2005,08:27,1095.50,1095.50,1095.25,1095.50,131,11
04/14/2005,08:28,1095.50,1095.50,1095.25,1095.25,14,72
04/14/2005,08:29,1095.50,1095.50,1095.25,1095.25,34,8
04/14/2005,08:30,1095.50,1095.50,1094.75,1095.00,591,1036
04/14/2005,08:31,1095.00,1095.50,1094.75,1095.00,1984,2355
04/14/2005,08:32,1095.00,1095.25,1094.50,1095.00,2216,1763
04/14/2005,08:33,1095.00,1095.25,1094.75,1094.75,487,1977
04/14/2005,08:34,1094.75,1095.25,1094.75,1095.25,659,182
04/14/2005,08:35,1095.25,1095.25,1094.50,1094.50,732,3115
04/14/2005,08:36,1094.50,1094.75,1093.50,1093.75,952,5922
04/14/2005,08:37,1093.75,1094.00,1093.00,1093.00,1640,4775
04/14/2005,08:38,1093.00,1093.50,1092.75,1093.25,2061,3062
04/14/2005,08:39,1093.00,1093.25,1092.75,1093.00,3093,2257
04/14/2005,08:40,1093.25,1093.75,1092.75,1093.50,2203,1423
04/14/2005,08:41,1093.50,1093.75,1092.50,1092.50,1044,4178
04/14/2005,08:42,1092.50,1093.50,1092.50,1093.25,2965,1586
04/14/2005,08:43,1093.25,1093.50,1093.25,1093.50,1020,1299
04/14/2005,08:44,1093.25,1093.50,1093.00,1093.00,579,1116
04/14/2005,08:45,1093.00,1094.50,1093.00,1094.00,4712,1057
04/14/2005,08:46,1094.25,1094.25,1093.25,1093.50,792,2671
04/14/2005,08:47,1093.75,1093.75,1093.25,1093.50,410,1472
04/14/2005,08:48,1093.50,1094.50,1093.50,1094.25,5480,1481
04/14/2005,08:49,1094.25,1095.25,1094.25,1095.00,4531,1069
04/14/2005,08:50,1095.25,1095.75,1094.75,1095.50,3109,1780
04/14/2005,08:51,1095.50,1095.50,1095.00,1095.50,1345,1154
04/14/2005,08:52,1095.25,1095.75,1095.00,1095.50,2374,1216
04/14/2005,08:53,1095.50,1095.50,1094.50,1095.25,1019,1921
04/14/2005,08:54,1095.25,1095.25,1094.25,1094.75,1666,1575
04/14/2005,08:55,1094.75,1095.00,1094.50,1094.75,832,1284
04/14/2005,08:56,1095.00,1095.25,1094.75,1095.00,711,898
04/14/2005,08:57,1095.00,1095.50,1094.25,1095.25,1893,898
04/14/2005,08:58,1095.50,1095.50,1095.00,1095.25,866,779
04/14/2005,08:59,1095.25,1095.50,1094.50,1094.75,456,1362
04/14/2005,09:00,1094.75,1095.00,1094.25,1094.50,810,1060
04/14/2005,09:01,1094.25,1094.50,1093.75,1093.75,305,2365
04/14/2005,09:02,1093.75,1094.25,1093.25,1093.75,1090,2903
04/14/2005,09:03,1093.75,1094.25,1093.75,1094.25,998,335
04/14/2005,09:04,1094.00,1094.25,1093.75,1093.75,521,481
04/14/2005,09:05,1093.75,1094.25,1092.75,1093.00,775,2829
04/14/2005,09:06,1093.00,1093.50,1092.75,1093.00,783,1165
04/14/2005,09:07,1093.00,1093.25,1092.75,1092.75,784,1692
04/14/2005,09:08,1092.75,1093.50,1092.50,1093.00,2674,4319
04/14/2005,09:09,1093.00,1093.00,1092.25,1092.25,431,4848
04/14/2005,09:10,1092.25,1092.50,1092.00,1092.25,3030,5904
04/14/2005,09:11,1092.25,1092.25,1091.50,1091.50,2164,6409
04/14/2005,09:12,1091.50,1092.00,1091.00,1091.25,3753,6006
04/14/2005,09:13,1091.25,1091.25,1090.50,1090.75,4316,6538
04/14/2005,09:14,1091.00,1091.00,1090.25,1090.50,3849,2732
04/14/2005,09:15,1090.50,1091.00,1090.25,1091.00,4800,1852
04/14/2005,09:16,1090.75,1091.25,1090.50,1090.50,2264,2768
04/14/2005,09:17,1090.75,1091.00,1090.25,1090.50,1062,1861
04/14/2005,09:18,1090.25,1090.50,1090.00,1090.00,3105,4325
04/14/2005,09:19,1090.25,1090.50,1089.75,1090.25,3818,3152
04/14/2005,09:20,1090.25,1090.75,1090.25,1090.50,2991,1794
04/14/2005,09:21,1090.50,1091.25,1090.25,1091.25,2834,2029
04/14/2005,09:22,1091.00,1091.50,1091.00,1091.25,2377,1362
04/14/2005,09:23,1091.25,1091.25,1090.00,1090.00,279,2987
04/14/2005,09:24,1090.25,1090.50,1090.00,1090.50,1946,334
04/14/2005,09:25,1090.50,1090.50,1090.00,1090.25,1701,818
04/14/2005,09:26,1090.25,1090.75,1089.75,1089.75,2688,4803
04/14/2005,09:27,1089.75,1090.25,1089.50,1090.00,4223,4679
04/14/2005,09:28,1090.00,1090.50,1089.75,1090.25,1077,968
04/14/2005,09:29,1090.50,1090.75,1090.00,1090.25,1501,934
04/14/2005,09:30,1090.25,1090.50,1090.00,1090.00,221,457
04/14/2005,09:31,1090.00,1090.25,1088.75,1089.25,3481,5319
04/14/2005,09:32,1089.00,1089.50,1087.25,1087.75,5255,9594
04/14/2005,09:33,1087.75,1088.25,1087.00,1088.00,4575,3368
04/14/2005,09:34,1088.25,1088.50,1088.00,1088.25,5768,2418
04/14/2005,09:35,1088.25,1088.75,1088.00,1088.75,3221,1209
04/14/2005,09:36,1088.75,1089.25,1088.50,1088.75,3357,1827
04/14/2005,09:37,1088.75,1089.00,1088.50,1089.00,1139,120
04/14/2005,09:38,1089.00,1089.25,1088.75,1089.25,1985,342
04/14/2005,09:39,1089.25,1089.25,1088.50,1089.25,2778,3096
04/14/2005,09:40,1089.25,1089.25,1088.50,1088.75,1377,2200
04/14/2005,09:41,1088.75,1089.00,1088.50,1088.75,467,1215
04/14/2005,09:42,1088.75,1089.25,1088.50,1089.25,2184,648
04/14/2005,09:43,1089.25,1089.25,1089.00,1089.25,628,153
04/14/2005,09:44,1089.00,1089.75,1088.75,1089.75,4586,1731
04/14/2005,09:45,1089.75,1090.25,1089.50,1090.00,2797,1797
04/14/2005,09:46,1089.75,1090.25,1089.50,1090.25,2236,1149
04/14/2005,09:47,1090.00,1090.50,1090.00,1090.50,2290,1169
04/14/2005,09:48,1090.50,1090.75,1090.25,1090.75,3866,656
04/14/2005,09:49,1090.75,1091.25,1090.50,1090.75,3436,3905
04/14/2005,09:50,1091.00,1091.00,1090.25,1090.50,1049,2186
04/14/2005,09:51,1090.50,1090.75,1090.25,1090.50,552,1057
04/14/2005,09:52,1090.50,1091.50,1090.25,1091.25,4628,963
04/14/2005,09:53,1091.25,1091.25,1090.50,1090.75,803,1851
04/14/2005,09:54,1090.75,1091.50,1090.50,1091.50,1905,1042
04/14/2005,09:55,1091.50,1091.50,1090.50,1090.75,1443,1250
04/14/2005,09:56,1090.50,1091.50,1090.50,1091.25,1015,214
04/14/2005,09:57,1091.25,1091.50,1091.00,1091.00,444,370
04/14/2005,09:58,1091.00,1092.00,1091.00,1092.00,2672,482
04/14/2005,09:59,1091.75,1092.25,1091.50,1092.00,3750,3405
04/14/2005,10:00,1092.25,1092.25,1091.50,1091.75,923,2177
04/14/2005,10:01,1091.75,1091.75,1091.50,1091.50,817,1363
04/14/2005,10:02,1091.75,1092.00,1091.50,1091.75,2206,474
04/14/2005,10:03,1092.00,1092.00,1091.25,1091.25,615,3046
04/14/2005,10:04,1091.25,1091.50,1091.00,1091.50,429,626
04/14/2005,10:05,1091.25,1091.50,1091.25,1091.25,3729,590
04/14/2005,10:06,1091.25,1092.00,1091.25,1091.75,1455,1077
04/14/2005,10:07,1092.00,1092.25,1091.75,1092.00,2031,566
04/14/2005,10:08,1092.25,1092.25,1092.00,1092.25,1418,198
04/14/2005,10:09,1092.25,1094.00,1092.00,1093.50,10760,4480
04/14/2005,10:10,1093.50,1093.75,1093.25,1093.50,3729,1818
04/14/2005,10:11,1093.50,1094.00,1093.25,1093.25,2736,2297
04/14/2005,10:12,1093.50,1093.50,1093.25,1093.25,213,1325
04/14/2005,10:13,1093.00,1093.50,1093.00,1093.25,633,914
04/14/2005,10:14,1093.25,1093.25,1092.75,1092.75,116,1250
04/14/2005,10:15,1093.00,1093.00,1092.75,1092.75,113,1531
04/14/2005,10:16,1092.75,1093.00,1092.50,1092.75,301,1123
04/14/2005,10:17,1092.75,1092.75,1092.00,1092.25,645,3392
04/14/2005,10:18,1092.25,1092.50,1092.00,1092.00,100,757
04/14/2005,10:19,1092.00,1092.25,1091.75,1091.75,381,560
04/14/2005,10:20,1091.75,1092.50,1091.75,1092.25,1207,64
04/14/2005,10:21,1092.50,1092.50,1091.75,1092.00,110,882
04/14/2005,10:22,1091.75,1092.00,1091.50,1091.75,577,641
04/14/2005,10:23,1091.50,1091.75,1091.25,1091.50,156,1029
04/14/2005,10:24,1091.50,1091.75,1091.25,1091.75,1280,480
04/14/2005,10:25,1091.50,1091.75,1091.50,1091.75,567,27
04/14/2005,10:26,1091.75,1091.75,1091.25,1091.50,431,1577
04/14/2005,10:27,1091.50,1091.75,1091.50,1091.75,32,570
04/14/2005,10:28,1091.75,1091.75,1091.25,1091.50,44,438
04/14/2005,10:29,1091.50,1092.00,1091.25,1091.75,689,248
04/14/2005,10:30,1091.75,1092.00,1091.50,1091.75,596,492
04/14/2005,10:31,1091.75,1092.00,1091.25,1091.50,144,652
04/14/2005,10:32,1091.50,1091.50,1091.25,1091.25,93,326
04/14/2005,10:33,1091.25,1091.75,1091.00,1091.00,398,1196
04/14/2005,10:34,1091.00,1091.50,1090.75,1091.50,799,1550
04/14/2005,10:35,1091.25,1092.00,1091.25,1091.75,1171,481
04/14/2005,10:36,1091.75,1092.50,1091.50,1092.50,2078,643
04/14/2005,10:37,1092.25,1093.00,1092.25,1092.75,2928,720
04/14/2005,10:38,1092.50,1093.00,1092.50,1092.75,938,609
04/14/2005,10:39,1092.75,1092.75,1092.50,1092.50,112,289
04/14/2005,10:40,1092.50,1092.75,1092.00,1092.25,119,1649
04/14/2005,10:41,1092.00,1092.25,1091.00,1091.50,1094,3674
04/14/2005,10:42,1091.75,1091.75,1091.25,1091.75,1214,741
04/14/2005,10:43,1091.75,1091.75,1091.00,1091.00,60,1962
04/14/2005,10:44,1091.00,1091.75,1091.00,1091.50,1986,315
04/14/2005,10:45,1091.50,1091.50,1091.00,1091.25,170,1337
04/14/2005,10:46,1091.25,1091.75,1091.00,1091.50,544,600
04/14/2005,10:47,1091.75,1092.25,1091.50,1092.00,1411,142
04/14/2005,10:48,1092.25,1092.25,1092.00,1092.25,73,578
04/14/2005,10:49,1092.00,1092.25,1091.50,1091.75,349,1588
04/14/2005,10:50,1091.75,1091.75,1091.50,1091.50,293,331
04/14/2005,10:51,1091.50,1091.50,1091.00,1091.00,41,1815
04/14/2005,10:52,1091.00,1091.00,1090.50,1090.75,1477,2065
04/14/2005,10:53,1090.50,1091.25,1090.50,1091.00,1232,207
04/14/2005,10:54,1091.25,1091.50,1091.00,1091.25,1413,347
04/14/2005,10:55,1091.25,1091.25,1091.00,1091.00,29,77
04/14/2005,10:56,1091.25,1091.25,1090.75,1090.75,450,1181
04/14/2005,10:57,1091.00,1091.00,1090.50,1090.75,302,495
04/14/2005,10:58,1090.75,1091.00,1090.50,1091.00,542,353
04/14/2005,10:59,1090.75,1090.75,1090.50,1090.50,368,851
04/14/2005,11:00,1090.75,1090.75,1090.25,1090.25,762,1213
04/14/2005,11:01,1090.25,1090.50,1090.00,1090.25,384,774
04/14/2005,11:02,1090.25,1090.50,1090.00,1090.00,168,1402
04/14/2005,11:03,1090.00,1090.50,1089.75,1090.50,1334,1288
04/14/2005,11:04,1090.25,1090.50,1090.25,1090.50,370,459
04/14/2005,11:05,1090.50,1090.75,1090.25,1090.50,270,33
04/14/2005,11:06,1090.75,1090.75,1090.25,1090.50,288,288
04/14/2005,11:07,1090.50,1090.75,1090.50,1090.50,62,510
04/14/2005,11:08,1090.50,1091.00,1090.00,1090.25,1506,1100
04/14/2005,11:09,1090.00,1090.50,1090.00,1090.50,339,288
04/14/2005,11:10,1090.50,1090.75,1090.25,1090.50,391,100
04/14/2005,11:11,1090.75,1091.00,1090.50,1091.00,1788,54
04/14/2005,11:12,1091.00,1091.25,1090.75,1090.75,320,292
04/14/2005,11:13,1091.00,1091.00,1090.50,1090.75,373,522
04/14/2005,11:14,1090.50,1091.00,1090.25,1090.75,348,743
04/14/2005,11:15,1090.75,1091.00,1090.50,1090.75,497,323
04/14/2005,11:16,1090.50,1090.75,1090.50,1090.75,59,119
04/14/2005,11:17,1090.75,1090.75,1090.25,1090.25,24,451
04/14/2005,11:18,1090.25,1090.50,1090.25,1090.25,49,72
04/14/2005,11:19,1090.25,1090.50,1090.25,1090.25,116,125
04/14/2005,11:20,1090.25,1090.25,1090.00,1090.00,19,723
04/14/2005,11:21,1090.00,1090.25,1089.00,1089.50,645,3970
04/14/2005,11:22,1089.50,1089.75,1089.00,1089.25,1096,1400
04/14/2005,11:23,1089.25,1089.50,1088.75,1089.25,1248,946
04/14/2005,11:24,1089.25,1089.50,1089.00,1089.00,445,496
04/14/2005,11:25,1089.25,1089.25,1088.75,1089.00,759,1052
04/14/2005,11:26,1089.00,1089.50,1088.75,1089.50,1570,754
04/14/2005,11:27,1089.50,1089.75,1089.25,1089.75,2121,1562
04/14/2005,11:28,1089.50,1089.75,1089.50,1089.75,1009,279
04/14/2005,11:29,1089.75,1089.75,1089.25,1089.25,186,369
04/14/2005,11:30,1089.50,1089.50,1088.75,1089.25,754,1228
04/14/2005,11:31,1089.25,1089.75,1089.00,1089.75,924,386
04/14/2005,11:32,1089.75,1089.75,1089.50,1089.75,704,42
04/14/2005,11:33,1089.75,1090.50,1089.75,1090.00,2346,599
04/14/2005,11:34,1089.75,1090.00,1089.75,1090.00,213,1055
04/14/2005,11:35,1090.00,1091.00,1090.00,1090.75,3051,539
04/14/2005,11:36,1090.75,1091.00,1090.50,1090.75,1228,579
04/14/2005,11:37,1090.75,1091.00,1090.50,1090.50,115,308
04/14/2005,11:38,1090.50,1090.75,1090.50,1090.50,627,47
04/14/2005,11:39,1090.75,1090.75,1090.25,1090.75,272,393
04/14/2005,11:40,1090.75,1090.75,1090.50,1090.50,18,215
04/14/2005,11:41,1090.50,1090.75,1090.25,1090.50,1000,206
04/14/2005,11:42,1090.75,1090.75,1089.75,1090.00,122,2121
04/14/2005,11:43,1090.00,1090.00,1089.25,1089.50,273,2470
04/14/2005,11:44,1089.50,1090.00,1089.25,1089.75,1665,473
04/14/2005,11:45,1089.75,1090.00,1089.75,1090.00,336,32
04/14/2005,11:46,1090.00,1090.00,1089.00,1089.00,64,2145
04/14/2005,11:47,1089.00,1089.25,1088.75,1089.25,778,2902
04/14/2005,11:48,1089.50,1089.75,1089.25,1089.75,777,38
04/14/2005,11:49,1089.75,1090.25,1089.75,1090.00,1053,482
04/14/2005,11:50,1090.00,1090.00,1089.75,1089.75,1,223
04/14/2005,11:51,1089.75,1090.00,1089.25,1089.25,67,1150
04/14/2005,11:52,1089.25,1089.50,1089.25,1089.50,241,28
04/14/2005,11:53,1089.25,1089.50,1089.00,1089.00,20,190
04/14/2005,11:54,1089.25,1089.25,1088.50,1088.50,507,2623
04/14/2005,11:55,1088.50,1089.25,1088.25,1089.00,1472,719
04/14/2005,11:56,1089.25,1089.25,1088.75,1089.25,300,648
04/14/2005,11:57,1089.00,1089.25,1088.75,1088.75,188,269
04/14/2005,11:58,1089.00,1089.00,1088.50,1089.00,430,748
04/14/2005,11:59,1088.75,1089.00,1088.50,1088.75,214,332
04/14/2005,12:00,1088.75,1089.50,1088.75,1089.50,2077,44
04/14/2005,12:01,1089.50,1089.75,1089.50,1089.75,1094,38
04/14/2005,12:02,1089.50,1089.75,1089.25,1089.50,516,621
04/14/2005,12:03,1089.50,1089.50,1089.00,1089.25,391,545
04/14/2005,12:04,1089.00,1089.25,1088.75,1089.00,191,376
04/14/2005,12:05,1089.00,1089.25,1088.75,1089.25,190,339
04/14/2005,12:06,1089.25,1089.50,1089.00,1089.25,587,428
04/14/2005,12:07,1089.25,1089.25,1089.00,1089.25,46,434
04/14/2005,12:08,1089.00,1089.25,1088.75,1089.00,35,257
04/14/2005,12:09,1089.00,1089.50,1088.75,1089.25,352,257
04/14/2005,12:10,1089.25,1089.25,1088.75,1089.00,272,548
04/14/2005,12:11,1089.00,1089.25,1088.00,1088.00,583,2516
04/14/2005,12:12,1088.25,1088.50,1087.25,1087.75,1976,4226
04/14/2005,12:13,1087.50,1087.75,1087.25,1087.75,1774,1619
04/14/2005,12:14,1087.50,1087.75,1086.75,1087.00,2858,6658
04/14/2005,12:15,1087.00,1087.25,1086.75,1087.00,1334,3009
04/14/2005,12:16,1087.00,1088.00,1086.75,1087.75,3293,1082
04/14/2005,12:17,1088.00,1088.00,1087.00,1087.00,912,2626
04/14/2005,12:18,1087.25,1087.25,1086.00,1086.50,3222,4891
04/14/2005,12:19,1086.75,1086.75,1084.75,1085.25,4079,9574
04/14/2005,12:20,1085.25,1086.00,1085.25,1085.75,3611,2028
04/14/2005,12:21,1086.00,1086.25,1085.75,1086.25,1682,479
04/14/2005,12:22,1086.25,1086.50,1086.00,1086.25,1609,730
04/14/2005,12:23,1086.25,1086.25,1085.75,1086.25,1785,1285
04/14/2005,12:24,1086.25,1086.50,1086.00,1086.00,531,1353
04/14/2005,12:25,1086.00,1086.50,1086.00,1086.25,445,145
04/14/2005,12:26,1086.25,1086.50,1085.75,1086.00,272,1137
04/14/2005,12:27,1086.00,1086.50,1086.00,1086.25,992,951
04/14/2005,12:28,1086.25,1086.25,1085.75,1086.00,185,1045
04/14/2005,12:29,1085.75,1086.00,1085.50,1085.50,1268,401
04/14/2005,12:30,1085.75,1085.75,1085.00,1085.00,455,3983
04/14/2005,12:31,1085.00,1085.75,1085.00,1085.75,1414,331
04/14/2005,12:32,1085.75,1086.00,1085.50,1085.75,1498,753
04/14/2005,12:33,1085.75,1085.75,1084.50,1085.00,1857,5422
04/14/2005,12:34,1085.00,1085.50,1084.50,1084.50,1759,2690
04/14/2005,12:35,1084.50,1084.75,1083.75,1084.00,3353,5511
04/14/2005,12:36,1084.00,1084.00,1083.25,1083.50,3331,5761
04/14/2005,12:37,1083.75,1084.25,1083.50,1084.25,5103,2272
04/14/2005,12:38,1084.00,1085.50,1084.00,1085.50,6784,1212
04/14/2005,12:39,1085.50,1085.50,1084.75,1085.00,1741,1876
04/14/2005,12:40,1085.25,1086.75,1085.00,1086.50,5750,1933
04/14/2005,12:41,1086.25,1086.75,1086.25,1086.75,2746,1098
04/14/2005,12:42,1086.75,1086.75,1085.75,1086.25,1834,3071
04/14/2005,12:43,1086.25,1086.50,1086.00,1086.00,962,906
04/14/2005,12:44,1086.00,1086.25,1085.75,1085.75,788,1752
04/14/2005,12:45,1085.75,1085.75,1085.25,1085.75,602,901
04/14/2005,12:46,1085.50,1085.75,1085.25,1085.25,222,468
04/14/2005,12:47,1085.25,1086.00,1085.25,1085.75,1622,465
04/14/2005,12:48,1086.00,1086.25,1085.50,1085.75,685,633
04/14/2005,12:49,1085.75,1086.00,1085.25,1085.50,459,839
04/14/2005,12:50,1085.50,1085.75,1085.50,1085.75,321,355
04/14/2005,12:51,1085.75,1085.75,1085.00,1085.75,885,1473
04/14/2005,12:52,1085.50,1086.00,1085.50,1085.75,669,145
04/14/2005,12:53,1086.00,1086.50,1085.75,1086.25,1901,440
04/14/2005,12:54,1086.25,1086.25,1085.75,1086.00,790,1116
04/14/2005,12:55,1085.75,1086.00,1085.25,1085.50,142,1430
04/14/2005,12:56,1085.50,1086.00,1085.25,1085.75,1055,267
04/14/2005,12:57,1086.00,1086.50,1085.75,1086.25,1443,545
04/14/2005,12:58,1086.00,1086.75,1086.00,1086.75,2086,732
04/14/2005,12:59,1086.75,1087.50,1086.50,1087.50,5158,1241
04/14/2005,13:00,1087.25,1087.25,1086.50,1086.75,1299,3351
04/14/2005,13:01,1086.50,1087.00,1086.25,1086.50,1202,1243
04/14/2005,13:02,1086.50,1086.75,1086.00,1086.25,368,1165
04/14/2005,13:03,1086.00,1086.25,1085.75,1086.00,1215,687
04/14/2005,13:04,1086.25,1086.75,1086.00,1086.75,911,749
04/14/2005,13:05,1086.75,1086.75,1085.75,1085.75,525,1577
04/14/2005,13:06,1086.00,1087.75,1085.75,1087.50,4425,189
04/14/2005,13:07,1087.75,1087.75,1087.00,1087.25,1909,1919
04/14/2005,13:08,1087.25,1087.25,1086.75,1086.75,108,820
04/14/2005,13:09,1087.00,1087.25,1086.75,1086.75,172,207
04/14/2005,13:10,1086.75,1087.50,1086.75,1087.00,622,483
04/14/2005,13:11,1087.00,1087.75,1087.00,1087.75,1277,564
04/14/2005,13:12,1087.75,1087.75,1087.25,1087.75,752,950
04/14/2005,13:13,1087.75,1088.50,1087.50,1087.75,5719,1488
04/14/2005,13:14,1088.00,1089.25,1087.25,1089.00,6825,2650
04/14/2005,13:15,1089.00,1089.50,1088.75,1089.00,3233,3062
04/14/2005,13:16,1089.00,1090.25,1089.00,1089.75,5328,2123
04/14/2005,13:17,1089.75,1089.75,1088.75,1089.00,613,2499
04/14/2005,13:18,1089.00,1089.00,1088.50,1089.00,311,863
04/14/2005,13:19,1089.00,1089.75,1088.75,1089.75,2337,248
04/14/2005,13:20,1089.50,1090.75,1089.50,1089.75,4723,2346
04/14/2005,13:21,1089.75,1090.00,1089.25,1089.25,953,3352
04/14/2005,13:22,1089.50,1089.50,1089.25,1089.50,257,860
04/14/2005,13:23,1089.50,1089.75,1089.25,1089.25,604,335
04/14/2005,13:24,1089.50,1090.00,1089.25,1089.75,884,251
04/14/2005,13:25,1089.75,1090.25,1089.25,1089.25,793,1438
04/14/2005,13:26,1089.50,1089.50,1088.50,1088.50,781,2547
04/14/2005,13:27,1088.50,1088.75,1087.75,1088.00,710,3596
04/14/2005,13:28,1088.00,1088.50,1088.00,1088.25,1088,337
04/14/2005,13:29,1088.50,1089.00,1088.25,1089.00,1258,801
04/14/2005,13:30,1088.75,1089.75,1088.75,1089.50,3490,1029
04/14/2005,13:31,1089.50,1089.50,1088.75,1089.00,381,568
04/14/2005,13:32,1089.00,1089.00,1088.00,1088.25,400,1497
04/14/2005,13:33,1088.25,1088.75,1088.00,1088.25,457,367
04/14/2005,13:34,1088.50,1088.75,1088.25,1088.50,442,101
04/14/2005,13:35,1088.50,1088.50,1087.00,1087.50,1760,3102
04/14/2005,13:36,1087.75,1087.75,1087.25,1087.25,248,842
04/14/2005,13:37,1087.25,1087.50,1086.75,1086.75,790,2696
04/14/2005,13:38,1086.75,1087.25,1086.25,1087.00,2040,1957
04/14/2005,13:39,1087.00,1087.00,1086.75,1086.75,412,589
04/14/2005,13:40,1087.00,1087.50,1086.50,1087.50,1364,2617
04/14/2005,13:41,1087.25,1087.75,1086.75,1087.25,804,618
04/14/2005,13:42,1087.25,1088.25,1086.75,1088.00,2372,554
04/14/2005,13:43,1088.00,1088.00,1087.75,1088.00,1558,365
04/14/2005,13:44,1087.75,1088.00,1087.00,1087.25,170,1663
04/14/2005,13:45,1087.25,1087.50,1086.25,1087.00,681,2213
04/14/2005,13:46,1086.75,1087.50,1086.75,1087.50,479,266
04/14/2005,13:47,1087.50,1088.00,1087.25,1088.00,924,247
04/14/2005,13:48,1088.00,1088.25,1087.75,1088.00,618,554
04/14/2005,13:49,1088.00,1089.25,1087.50,1088.75,5234,1136
04/14/2005,13:50,1089.00,1089.00,1088.25,1088.25,529,802
04/14/2005,13:51,1088.25,1088.75,1087.50,1087.75,868,4099
04/14/2005,13:52,1087.75,1088.50,1087.75,1088.50,1420,404
04/14/2005,13:53,1088.50,1089.00,1088.25,1088.50,1548,830
04/14/2005,13:54,1088.50,1088.75,1088.00,1088.50,1090,786
04/14/2005,13:55,1088.25,1088.50,1087.75,1087.75,407,758
04/14/2005,13:56,1087.75,1087.75,1086.75,1087.25,1335,4899
04/14/2005,13:57,1086.75,1088.25,1086.75,1088.25,2897,1975
04/14/2005,13:58,1088.00,1089.00,1088.00,1088.50,2397,1846
04/14/2005,13:59,1088.75,1089.00,1088.50,1088.75,1406,578
04/14/2005,14:00,1088.75,1088.75,1087.50,1087.75,587,2792
04/14/2005,14:01,1087.50,1087.75,1086.75,1087.50,1179,2252
04/14/2005,14:02,1087.25,1087.75,1087.25,1087.50,1006,491
04/14/2005,14:03,1087.50,1087.75,1086.50,1087.00,472,2755
04/14/2005,14:04,1086.75,1087.50,1086.25,1086.25,511,1884
04/14/2005,14:05,1086.25,1086.75,1086.00,1086.50,1183,1106
04/14/2005,14:06,1086.50,1087.00,1086.50,1086.75,407,538
04/14/2005,14:07,1086.75,1086.75,1086.00,1086.50,587,1999
04/14/2005,14:08,1086.25,1086.25,1085.75,1085.75,737,978
04/14/2005,14:09,1086.00,1086.25,1085.25,1086.00,2375,3381
04/14/2005,14:10,1086.25,1086.25,1085.50,1085.75,235,2114
04/14/2005,14:11,1085.75,1085.75,1085.25,1085.50,454,791
04/14/2005,14:12,1085.75,1087.25,1085.75,1087.00,4148,610
04/14/2005,14:13,1087.00,1087.75,1086.75,1087.50,1819,1833
04/14/2005,14:14,1087.50,1087.75,1086.50,1086.75,1298,2143
04/14/2005,14:15,1086.50,1087.25,1086.50,1087.25,942,189
04/14/2005,14:16,1087.25,1087.25,1086.75,1087.00,268,280
04/14/2005,14:17,1087.00,1087.25,1086.75,1087.00,383,223
04/14/2005,14:18,1086.75,1087.25,1086.75,1087.00,321,404
04/14/2005,14:19,1087.00,1088.25,1087.00,1088.00,2704,434
04/14/2005,14:20,1088.00,1088.00,1087.00,1087.25,1591,1946
04/14/2005,14:21,1087.25,1087.25,1086.75,1087.25,456,599
04/14/2005,14:22,1087.25,1087.50,1086.75,1087.50,1450,1068
04/14/2005,14:23,1087.50,1087.50,1086.75,1087.25,207,931
04/14/2005,14:24,1087.00,1087.50,1087.00,1087.25,937,629
04/14/2005,14:25,1087.00,1087.50,1086.75,1087.50,783,361
04/14/2005,14:26,1087.25,1087.50,1087.00,1087.25,489,180
04/14/2005,14:27,1087.00,1087.75,1087.00,1087.50,1587,297
04/14/2005,14:28,1087.50,1087.75,1087.25,1087.50,822,864
04/14/2005,14:29,1087.25,1087.25,1086.75,1087.00,402,1205
04/14/2005,14:30,1087.25,1087.25,1087.00,1087.25,421,521
04/14/2005,14:31,1087.00,1087.25,1086.75,1087.25,545,584
04/14/2005,14:32,1087.25,1088.00,1086.75,1087.75,2426,398
04/14/2005,14:33,1087.75,1088.00,1087.25,1088.00,672,367
04/14/2005,14:34,1087.75,1088.25,1087.50,1088.00,1228,974
04/14/2005,14:35,1087.75,1088.00,1087.25,1087.25,222,849
04/14/2005,14:36,1087.25,1087.50,1087.00,1087.00,116,352
04/14/2005,14:37,1087.00,1087.25,1086.50,1086.75,861,1276
04/14/2005,14:38,1086.75,1086.75,1086.25,1086.25,614,1155
04/14/2005,14:39,1086.50,1086.75,1086.25,1086.50,984,446
04/14/2005,14:40,1086.50,1086.75,1085.75,1086.00,237,1618
04/14/2005,14:41,1086.00,1086.00,1085.25,1085.25,842,3781
04/14/2005,14:42,1085.25,1085.50,1084.75,1084.75,1601,3277
04/14/2005,14:43,1085.00,1085.25,1084.00,1084.25,1615,3118
04/14/2005,14:44,1084.25,1084.25,1083.25,1083.75,2312,4420
04/14/2005,14:45,1083.75,1084.00,1083.00,1083.00,1209,3881
04/14/2005,14:46,1082.75,1083.75,1082.75,1083.75,3145,1995
04/14/2005,14:47,1083.75,1084.50,1083.50,1084.25,3527,947
04/14/2005,14:48,1084.25,1084.25,1083.25,1083.50,770,3395
04/14/2005,14:49,1083.50,1083.75,1082.75,1083.00,581,3307
04/14/2005,14:50,1083.00,1083.50,1082.75,1083.25,1696,1465
04/14/2005,14:51,1083.25,1083.75,1083.00,1083.00,1590,3148
04/14/2005,14:52,1083.00,1083.50,1082.75,1083.00,493,1277
04/14/2005,14:53,1083.00,1083.25,1082.25,1082.50,2685,4291
04/14/2005,14:54,1082.50,1083.00,1082.25,1082.75,2529,2553
04/14/2005,14:55,1083.00,1083.00,1082.75,1082.75,464,1248
04/14/2005,14:56,1082.75,1083.50,1082.75,1083.50,2551,1854
04/14/2005,14:57,1083.25,1083.50,1083.00,1083.25,2002,1363
04/14/2005,14:58,1083.25,1084.00,1083.25,1083.75,3485,1741
04/14/2005,14:59,1083.75,1083.75,1083.25,1083.50,896,1791
04/14/2005,15:00,1083.50,1083.50,1082.50,1082.75,2764,5219
04/14/2005,15:01,1082.75,1083.25,1081.75,1082.25,6006,9240
04/14/2005,15:02,1082.25,1082.50,1081.75,1082.00,1397,2083
04/14/2005,15:03,1082.25,1082.50,1081.75,1082.50,2313,1989
04/14/2005,15:04,1082.25,1082.50,1082.00,1082.25,688,2177
04/14/2005,15:05,1082.25,1082.25,1081.75,1082.00,1226,2264
04/14/2005,15:06,1082.00,1082.00,1080.25,1081.00,3635,7955
04/14/2005,15:07,1081.00,1081.25,1079.75,1080.50,3207,3751
04/14/2005,15:08,1080.75,1081.00,1079.50,1079.75,2208,3187
04/14/2005,15:09,1079.75,1080.50,1079.25,1080.25,4398,3117
04/14/2005,15:10,1080.25,1080.25,1079.00,1079.50,2278,3168
04/14/2005,15:11,1079.50,1080.50,1079.25,1080.25,3145,1129
04/14/2005,15:12,1080.00,1080.25,1079.50,1080.00,1446,1818
04/14/2005,15:13,1079.75,1080.25,1079.50,1079.75,1873,940
04/14/2005,15:14,1079.75,1080.00,1078.75,1078.75,1365,2997
04/14/2005,15:15,1079.00,1079.50,1078.50,1078.50,5317,6078
04/14/2005,15:16,1078.50,1078.75,1078.50,1078.50,16,129
04/14/2005,15:31,1078.75,1078.75,1078.00,1078.25,479,467
04/14/2005,15:32,1078.25,1078.50,1077.75,1078.00,59,515
04/14/2005,15:33,1078.00,1078.25,1077.25,1077.50,62,779
04/14/2005,15:34,1077.25,1077.50,1076.75,1077.25,199,389
04/14/2005,15:35,1077.00,1077.25,1077.00,1077.00,141,137
04/14/2005,15:36,1077.00,1077.50,1077.00,1077.25,133,62
04/14/2005,15:37,1077.00,1077.50,1077.00,1077.50,60,51
04/14/2005,15:38,1077.50,1077.75,1077.25,1077.50,154,78
04/14/2005,15:39,1077.75,1077.75,1077.50,1077.50,7,234
04/14/2005,15:40,1077.50,1077.50,1077.00,1077.25,38,175
04/14/2005,15:41,1077.25,1077.25,1077.00,1077.00,251,105
04/14/2005,15:42,1077.00,1077.25,1076.75,1077.25,98,431
04/14/2005,15:43,1077.00,1077.25,1076.75,1077.00,81,82
04/14/2005,15:44,1077.00,1077.25,1076.75,1076.75,188,175
04/14/2005,15:45,1077.00,1077.00,1076.50,1076.75,89,250
04/14/2005,15:46,1076.50,1077.00,1076.50,1077.00,480,245
04/14/2005,15:47,1077.00,1077.50,1076.75,1076.75,187,204
04/14/2005,15:48,1076.75,1077.00,1076.75,1077.00,20,142
04/14/2005,15:49,1077.00,1077.00,1076.50,1076.75,76,170
04/14/2005,15:50,1076.75,1076.75,1076.50,1076.50,18,11
04/14/2005,15:51,1076.50,1076.75,1076.50,1076.50,3,12
04/14/2005,15:52,1076.50,1076.75,1076.25,1076.50,86,149
04/14/2005,15:53,1076.75,1076.75,1076.50,1076.50,3,120
04/14/2005,15:54,1076.50,1076.75,1076.50,1076.75,42,5
04/14/2005,15:55,1076.50,1076.75,1076.50,1076.50,5,95
04/14/2005,15:56,1076.50,1076.50,1076.25,1076.25,0,67
04/14/2005,15:57,1076.50,1076.50,1076.00,1076.25,15,135
04/14/2005,15:58,1076.25,1076.25,1076.00,1076.25,8,14
04/14/2005,15:59,1076.00,1076.25,1076.00,1076.25,133,5
04/14/2005,16:00,1076.25,1076.50,1076.00,1076.25,250,337
04/14/2005,17:01,1076.50,1077.25,1076.25,1076.50,761,402
04/14/2005,17:02,1076.50,1077.00,1076.50,1076.50,39,327
04/14/2005,17:03,1076.50,1077.25,1076.50,1076.75,310,61
04/14/2005,17:04,1076.75,1076.75,1076.50,1076.50,0,54
04/14/2005,17:05,1076.50,1076.50,1076.50,1076.50,0,12
04/14/2005,17:06,1076.50,1076.50,1076.00,1076.50,81,81
04/14/2005,17:07,1076.50,1076.50,1076.25,1076.25,1,52
04/14/2005,17:08,1076.25,1076.25,1076.00,1076.25,5,7
04/14/2005,17:09,1076.25,1076.50,1076.25,1076.25,6,55
04/14/2005,17:10,1076.25,1076.50,1076.25,1076.50,2,4
04/14/2005,17:11,1076.50,1076.50,1076.25,1076.25,96,50
04/14/2005,17:12,1076.25,1076.50,1076.25,1076.25,11,128
04/14/2005,17:13,1076.25,1076.25,1076.00,1076.00,0,158
04/14/2005,17:14,1076.00,1076.00,1076.00,1076.00,0,7
04/14/2005,17:15,1076.00,1076.25,1076.00,1076.00,1,59
04/14/2005,17:16,1076.25,1076.50,1076.25,1076.25,113,115
04/14/2005,17:17,1076.25,1076.25,1076.25,1076.25,0,33
04/14/2005,17:18,1076.00,1076.00,1076.00,1076.00,0,65
04/14/2005,17:19,1076.00,1076.25,1076.00,1076.25,1,46
04/14/2005,17:20,1076.25,1076.25,1076.25,1076.25,88,0
04/14/2005,17:22,1076.25,1076.25,1076.25,1076.25,150,0
04/14/2005,17:23,1076.50,1076.50,1076.50,1076.50,72,0
04/14/2005,17:24,1076.50,1076.75,1076.50,1076.50,138,5
04/14/2005,17:25,1076.50,1076.75,1076.50,1076.50,25,23
04/14/2005,17:26,1076.50,1076.50,1076.25,1076.25,0,9
04/14/2005,17:27,1076.25,1076.50,1076.25,1076.25,5,6
04/14/2005,17:28,1076.25,1076.25,1076.25,1076.25,0,34
04/14/2005,17:29,1076.25,1076.25,1076.25,1076.25,0,36
04/14/2005,17:30,1076.50,1076.50,1076.50,1076.50,57,0
04/14/2005,17:31,1076.25,1076.50,1076.25,1076.50,14,40
04/14/2005,17:32,1076.75,1076.75,1076.50,1076.50,2,15
04/14/2005,17:33,1076.75,1076.75,1076.50,1076.50,8,62
04/14/2005,17:34,1076.50,1076.50,1076.50,1076.50,0,10
04/14/2005,17:35,1076.50,1076.50,1076.50,1076.50,0,22
04/14/2005,17:36,1076.50,1076.50,1076.50,1076.50,0,3
04/14/2005,17:37,1076.50,1076.50,1076.50,1076.50,0,33
04/14/2005,17:38,1076.50,1076.50,1076.50,1076.50,0,52
04/14/2005,17:39,1076.50,1076.50,1076.50,1076.50,0,36
04/14/2005,17:40,1076.50,1076.75,1076.50,1076.75,1,50
04/14/2005,17:42,1076.50,1076.50,1076.50,1076.50,0,1
04/14/2005,17:43,1076.50,1076.50,1076.50,1076.50,0,5
04/14/2005,17:45,1076.50,1076.50,1076.50,1076.50,0,2
04/14/2005,17:46,1076.50,1076.50,1076.50,1076.50,0,100
04/14/2005,17:47,1076.75,1076.75,1076.50,1076.50,6,1
04/14/2005,17:48,1076.75,1076.75,1076.75,1076.75,2,0
04/14/2005,17:50,1076.75,1076.75,1076.75,1076.75,23,0
04/14/2005,17:51,1076.75,1077.00,1076.75,1077.00,35,0
04/14/2005,17:52,1077.00,1077.00,1077.00,1077.00,8,0
04/14/2005,17:53,1077.00,1077.00,1077.00,1077.00,100,0
04/14/2005,17:54,1077.00,1077.25,1077.00,1077.25,15,0
04/14/2005,17:55,1077.25,1077.25,1077.25,1077.25,60,0
04/14/2005,17:56,1077.25,1077.25,1077.25,1077.25,28,0
04/14/2005,17:57,1077.25,1077.25,1077.00,1077.00,1,20
04/14/2005,17:58,1077.25,1077.25,1077.25,1077.25,36,0
04/14/2005,17:59,1077.25,1077.25,1077.25,1077.25,30,0
04/14/2005,18:00,1077.25,1077.25,1077.25,1077.25,2,0
04/14/2005,18:01,1077.25,1077.25,1077.25,1077.25,8,0
04/14/2005,18:02,1077.00,1077.25,1077.00,1077.25,1,1
04/14/2005,18:03,1077.25,1077.25,1077.25,1077.25,22,0
04/14/2005,18:04,1077.25,1077.25,1077.25,1077.25,1,0
04/14/2005,18:05,1077.25,1077.25,1077.25,1077.25,7,0
04/14/2005,18:06,1077.25,1077.25,1077.25,1077.25,17,0
04/14/2005,18:07,1077.25,1077.25,1077.25,1077.25,11,0
04/14/2005,18:08,1077.25,1077.25,1077.25,1077.25,24,0
04/14/2005,18:09,1077.25,1077.25,1077.25,1077.25,8,0
04/14/2005,18:10,1077.25,1077.25,1077.00,1077.00,2,1
04/14/2005,18:11,1077.00,1077.25,1077.00,1077.25,2,1
04/14/2005,18:13,1077.25,1077.25,1077.00,1077.25,4,5
04/14/2005,18:14,1077.25,1077.25,1077.25,1077.25,15,0
04/14/2005,18:15,1077.25,1077.25,1077.25,1077.25,5,0
04/14/2005,18:16,1077.25,1077.25,1077.00,1077.00,10,100
04/14/2005,18:17,1077.25,1077.25,1077.25,1077.25,2,0
04/14/2005,18:18,1077.00,1077.00,1077.00,1077.00,0,15
04/14/2005,18:19,1077.00,1077.00,1077.00,1077.00,0,94
04/14/2005,18:20,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,18:24,1077.00,1077.00,1077.00,1077.00,0,3
04/14/2005,18:26,1077.00,1077.00,1077.00,1077.00,0,3
04/14/2005,18:27,1077.00,1077.00,1077.00,1077.00,0,14
04/14/2005,18:28,1077.00,1077.00,1077.00,1077.00,0,3
04/14/2005,18:29,1077.25,1077.25,1077.00,1077.00,12,1
04/14/2005,18:31,1077.00,1077.25,1077.00,1077.25,6,2
04/14/2005,18:32,1077.25,1077.25,1077.25,1077.25,5,0
04/14/2005,18:33,1077.25,1077.25,1077.00,1077.25,17,6
04/14/2005,18:34,1077.00,1077.00,1077.00,1077.00,0,8
04/14/2005,18:39,1077.25,1077.25,1077.25,1077.25,10,0
04/14/2005,18:40,1077.25,1077.25,1077.25,1077.25,2,0
04/14/2005,18:41,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,18:43,1077.25,1077.25,1077.25,1077.25,11,0
04/14/2005,18:44,1077.25,1077.25,1077.25,1077.25,6,0
04/14/2005,18:46,1077.25,1077.25,1077.25,1077.25,5,0
04/14/2005,18:47,1077.25,1077.25,1077.25,1077.25,2,0
04/14/2005,18:50,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,18:51,1077.25,1077.25,1077.00,1077.25,9,2
04/14/2005,18:52,1077.25,1077.25,1077.25,1077.25,15,0
04/14/2005,18:54,1077.25,1077.25,1077.25,1077.25,52,0
04/14/2005,18:56,1077.50,1077.50,1077.25,1077.25,53,15
04/14/2005,18:57,1077.25,1077.50,1077.25,1077.50,85,85
04/14/2005,18:58,1077.50,1077.75,1077.50,1077.75,48,0
04/14/2005,18:59,1077.75,1077.75,1077.75,1077.75,42,0
04/14/2005,19:00,1077.50,1077.50,1077.50,1077.50,0,4
04/14/2005,19:01,1077.50,1077.50,1077.50,1077.50,0,1
04/14/2005,19:02,1077.50,1077.50,1077.50,1077.50,0,5
04/14/2005,19:03,1077.50,1077.50,1077.50,1077.50,0,16
04/14/2005,19:04,1077.50,1077.50,1077.50,1077.50,0,1
04/14/2005,19:06,1077.75,1077.75,1077.75,1077.75,5,0
04/14/2005,19:07,1077.75,1077.75,1077.75,1077.75,115,0
04/14/2005,19:08,1077.75,1078.00,1077.75,1078.00,3,5
04/14/2005,19:09,1078.00,1078.00,1078.00,1078.00,11,0
04/14/2005,19:10,1078.00,1078.00,1077.75,1077.75,1,20
04/14/2005,19:11,1077.75,1077.75,1077.75,1077.75,0,1
04/14/2005,19:12,1077.75,1078.00,1077.75,1078.00,20,1
04/14/2005,19:13,1078.00,1078.00,1077.75,1077.75,8,1
04/14/2005,19:14,1078.00,1078.00,1077.75,1077.75,5,1
04/14/2005,19:15,1077.75,1077.75,1077.75,1077.75,0,187
04/14/2005,19:16,1077.75,1077.75,1077.75,1077.75,0,7
04/14/2005,19:17,1077.50,1077.50,1077.50,1077.50,0,16
04/14/2005,19:18,1077.50,1077.75,1077.50,1077.75,3,22
04/14/2005,19:20,1077.75,1077.75,1077.50,1077.50,10,2
04/14/2005,19:21,1077.75,1077.75,1077.75,1077.75,4,0
04/14/2005,19:22,1077.75,1077.75,1077.50,1077.50,2,22
04/14/2005,19:23,1077.50,1077.50,1077.50,1077.50,0,6
04/14/2005,19:24,1077.75,1077.75,1077.75,1077.75,52,0
04/14/2005,19:25,1077.50,1077.75,1077.50,1077.75,1,2
04/14/2005,19:27,1077.50,1077.50,1077.25,1077.25,0,84
04/14/2005,19:28,1077.25,1077.25,1077.25,1077.25,0,63
04/14/2005,19:29,1077.25,1077.25,1077.25,1077.25,0,3
04/14/2005,19:30,1077.50,1077.50,1077.50,1077.50,46,0
04/14/2005,19:31,1077.50,1077.50,1077.50,1077.50,15,0
04/14/2005,19:32,1077.50,1077.50,1077.50,1077.50,11,0
04/14/2005,19:33,1077.50,1077.50,1077.50,1077.50,41,0
04/14/2005,19:34,1077.50,1077.50,1077.50,1077.50,5,0
04/14/2005,19:36,1077.50,1077.50,1077.50,1077.50,1,0
04/14/2005,19:37,1077.50,1077.50,1077.50,1077.50,2,0
04/14/2005,19:38,1077.50,1077.50,1077.50,1077.50,3,0
04/14/2005,19:39,1077.50,1077.50,1077.50,1077.50,10,0
04/14/2005,19:40,1077.50,1077.50,1077.50,1077.50,18,0
04/14/2005,19:41,1077.25,1077.75,1077.25,1077.75,1,2
04/14/2005,19:44,1077.50,1077.50,1077.50,1077.50,0,1
04/14/2005,19:45,1077.75,1077.75,1077.75,1077.75,1,0
04/14/2005,19:47,1077.75,1077.75,1077.75,1077.75,1,0
04/14/2005,19:49,1077.50,1077.50,1077.50,1077.50,0,1
04/14/2005,19:51,1077.50,1077.50,1077.50,1077.50,0,1
04/14/2005,19:52,1077.75,1077.75,1077.75,1077.75,2,0
04/14/2005,19:54,1077.50,1077.50,1077.50,1077.50,0,131
04/14/2005,19:56,1077.25,1077.50,1077.25,1077.25,1,77
04/14/2005,19:57,1077.50,1077.50,1077.25,1077.25,8,52
04/14/2005,19:58,1077.25,1077.25,1077.25,1077.25,0,5
04/14/2005,19:59,1077.50,1077.50,1077.25,1077.50,2,1
04/14/2005,20:01,1077.25,1077.25,1077.25,1077.25,0,1
04/14/2005,20:02,1077.50,1077.50,1077.00,1077.00,1,110
04/14/2005,20:03,1077.25,1077.25,1076.75,1076.75,1,76
04/14/2005,20:04,1076.75,1076.75,1076.75,1076.75,0,66
04/14/2005,20:05,1076.75,1076.75,1076.75,1076.75,0,94
04/14/2005,20:06,1076.75,1076.75,1076.75,1076.75,0,1
04/14/2005,20:07,1076.75,1076.75,1076.75,1076.75,0,3
04/14/2005,20:08,1076.75,1076.75,1076.75,1076.75,0,3
04/14/2005,20:09,1076.75,1076.75,1076.75,1076.75,0,1
04/14/2005,20:10,1077.00,1077.00,1077.00,1077.00,31,0
04/14/2005,20:11,1076.75,1077.00,1076.75,1077.00,59,10
04/14/2005,20:12,1077.00,1077.00,1076.75,1077.00,7,1
04/14/2005,20:15,1077.00,1077.00,1077.00,1077.00,5,0
04/14/2005,20:16,1077.00,1077.00,1077.00,1077.00,2,0
04/14/2005,20:17,1076.75,1076.75,1076.75,1076.75,0,3
04/14/2005,20:18,1077.00,1077.25,1077.00,1077.25,3,0
04/14/2005,20:20,1077.00,1077.25,1077.00,1077.25,2,1
04/14/2005,20:24,1077.25,1077.25,1077.25,1077.25,1,0
04/14/2005,20:25,1077.00,1077.00,1077.00,1077.00,0,15
04/14/2005,20:26,1077.00,1077.00,1076.75,1076.75,0,12
04/14/2005,20:27,1077.00,1077.25,1077.00,1077.25,3,0
04/14/2005,20:28,1076.75,1077.00,1076.75,1077.00,3,5
04/14/2005,20:29,1076.75,1076.75,1076.75,1076.75,0,2
04/14/2005,20:30,1076.75,1076.75,1076.75,1076.75,0,13
04/14/2005,20:31,1076.75,1076.75,1076.75,1076.75,0,10
04/14/2005,20:32,1076.75,1076.75,1076.75,1076.75,0,4
04/14/2005,20:33,1076.75,1076.75,1076.75,1076.75,0,2
04/14/2005,20:34,1076.75,1076.75,1076.75,1076.75,0,8
04/14/2005,20:35,1076.75,1076.75,1076.75,1076.75,0,11
04/14/2005,20:36,1076.75,1076.75,1076.75,1076.75,0,11
04/14/2005,20:37,1076.75,1076.75,1076.75,1076.75,0,88
04/14/2005,20:38,1077.00,1077.00,1077.00,1077.00,21,0
04/14/2005,20:39,1077.00,1077.00,1077.00,1077.00,9,0
04/14/2005,20:42,1077.25,1077.25,1077.00,1077.00,6,15
04/14/2005,20:44,1077.00,1077.00,1077.00,1077.00,0,150
04/14/2005,20:45,1077.00,1077.00,1077.00,1077.00,0,5
04/14/2005,20:48,1077.00,1077.00,1076.75,1076.75,0,46
04/14/2005,20:50,1077.00,1077.00,1077.00,1077.00,1,0
04/14/2005,20:55,1076.75,1076.75,1076.75,1076.75,0,8
04/14/2005,20:56,1076.75,1076.75,1076.75,1076.75,0,100
04/14/2005,20:57,1076.75,1076.75,1076.50,1076.50,0,29
04/14/2005,20:58,1076.75,1076.75,1076.75,1076.75,1,0
04/14/2005,20:59,1076.75,1076.75,1076.75,1076.75,14,0
04/14/2005,21:00,1077.00,1077.00,1077.00,1077.00,10,0
04/14/2005,21:01,1077.00,1077.00,1077.00,1077.00,32,0
04/14/2005,21:02,1077.00,1077.00,1076.75,1077.00,25,1
04/14/2005,21:04,1077.00,1077.00,1077.00,1077.00,1,0
04/14/2005,21:05,1077.25,1077.25,1077.00,1077.00,1,32
04/14/2005,21:06,1077.00,1077.00,1077.00,1077.00,0,19
04/14/2005,21:07,1077.00,1077.25,1077.00,1077.00,3,13
04/14/2005,21:08,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,21:10,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,21:11,1077.00,1077.00,1077.00,1077.00,0,6
04/14/2005,21:12,1077.00,1077.00,1077.00,1077.00,0,6
04/14/2005,21:14,1077.25,1077.25,1077.25,1077.25,2,0
04/14/2005,21:15,1077.25,1077.25,1077.25,1077.25,74,0
04/14/2005,21:16,1077.25,1077.25,1077.25,1077.25,1,0
04/14/2005,21:18,1077.25,1077.25,1077.25,1077.25,10,0
04/14/2005,21:19,1077.00,1077.00,1077.00,1077.00,0,100
04/14/2005,21:21,1077.00,1077.00,1077.00,1077.00,0,10
04/14/2005,21:23,1077.25,1077.25,1077.25,1077.25,1,0
04/14/2005,21:24,1077.00,1077.00,1077.00,1077.00,0,19
04/14/2005,21:25,1077.00,1077.00,1077.00,1077.00,0,3
04/14/2005,21:28,1077.00,1077.00,1077.00,1077.00,0,44
04/14/2005,21:29,1077.00,1077.00,1077.00,1077.00,0,66
04/14/2005,21:31,1077.25,1077.25,1077.25,1077.25,10,0
04/14/2005,21:32,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,21:34,1077.00,1077.00,1077.00,1077.00,0,2
04/14/2005,21:36,1077.25,1077.25,1077.25,1077.25,58,0
04/14/2005,21:37,1077.25,1077.25,1077.25,1077.25,46,0
04/14/2005,21:38,1077.00,1077.00,1077.00,1077.00,0,4
04/14/2005,21:39,1077.25,1077.25,1077.25,1077.25,6,0
04/14/2005,21:41,1077.00,1077.00,1077.00,1077.00,0,5
04/14/2005,21:42,1077.00,1077.00,1077.00,1077.00,0,6
04/14/2005,21:43,1077.00,1077.00,1077.00,1077.00,0,73
04/14/2005,21:45,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,21:47,1077.00,1077.25,1077.00,1077.25,9,11
04/14/2005,21:48,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,21:49,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,21:50,1077.00,1077.00,1077.00,1077.00,0,163
04/14/2005,21:51,1077.00,1077.00,1077.00,1077.00,0,6
04/14/2005,21:53,1076.75,1076.75,1076.75,1076.75,0,2
04/14/2005,21:55,1076.75,1076.75,1076.75,1076.75,0,1
04/14/2005,21:56,1076.75,1076.75,1076.75,1076.75,0,5
04/14/2005,21:59,1076.75,1076.75,1076.75,1076.75,0,10
04/14/2005,22:00,1076.75,1077.00,1076.75,1077.00,9,3
04/14/2005,22:01,1076.75,1076.75,1076.75,1076.75,0,4
04/14/2005,22:04,1077.00,1077.00,1077.00,1077.00,1,0
04/14/2005,22:06,1076.75,1077.00,1076.75,1077.00,5,6
04/14/2005,22:08,1077.00,1077.00,1077.00,1077.00,5,0
04/14/2005,22:09,1076.75,1076.75,1076.75,1076.75,0,1
04/14/2005,22:10,1076.75,1076.75,1076.75,1076.75,0,4
04/14/2005,22:13,1076.75,1076.75,1076.75,1076.75,0,6
04/14/2005,22:15,1077.00,1077.00,1076.75,1076.75,2,10
04/14/2005,22:16,1076.75,1076.75,1076.75,1076.75,0,1
04/14/2005,22:20,1076.75,1076.75,1076.75,1076.75,0,3
04/14/2005,22:22,1076.75,1077.00,1076.75,1077.00,1,1
04/14/2005,22:23,1076.75,1076.75,1076.75,1076.75,0,32
04/14/2005,22:24,1076.75,1076.75,1076.75,1076.75,0,21
04/14/2005,22:26,1076.75,1076.75,1076.75,1076.75,0,11
04/14/2005,22:27,1076.75,1076.75,1076.75,1076.75,0,5
04/14/2005,22:29,1077.00,1077.00,1076.75,1076.75,10,5
04/14/2005,22:31,1076.75,1076.75,1076.75,1076.75,0,35
04/14/2005,22:32,1076.75,1077.00,1076.75,1077.00,3,15
04/14/2005,22:33,1077.00,1077.00,1077.00,1077.00,41,0
04/14/2005,22:34,1077.00,1077.00,1077.00,1077.00,2,0
04/14/2005,22:35,1077.00,1077.00,1077.00,1077.00,6,0
04/14/2005,22:36,1077.00,1077.00,1077.00,1077.00,1,0
04/14/2005,22:37,1077.00,1077.00,1077.00,1077.00,1,0
04/14/2005,22:39,1077.25,1077.25,1077.25,1077.25,14,0
04/14/2005,22:40,1077.25,1077.25,1077.25,1077.25,26,0
04/14/2005,22:42,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,22:45,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,22:47,1077.00,1077.00,1077.00,1077.00,0,20
04/14/2005,22:48,1077.00,1077.00,1077.00,1077.00,0,6
04/14/2005,22:49,1077.00,1077.00,1077.00,1077.00,0,2
04/14/2005,22:50,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,22:53,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,22:54,1077.00,1077.00,1077.00,1077.00,0,5
04/14/2005,22:55,1077.00,1077.00,1077.00,1077.00,0,5
04/14/2005,22:58,1077.25,1077.25,1077.00,1077.00,1,1
04/14/2005,23:03,1077.00,1077.00,1077.00,1077.00,0,10
04/14/2005,23:10,1077.25,1077.25,1077.25,1077.25,7,0
04/14/2005,23:14,1077.25,1077.25,1077.25,1077.25,25,0
04/14/2005,23:17,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,23:18,1077.25,1077.25,1077.25,1077.25,3,0
04/14/2005,23:19,1077.25,1077.25,1077.25,1077.25,5,0
04/14/2005,23:21,1077.25,1077.25,1077.25,1077.25,5,0
04/14/2005,23:22,1077.25,1077.25,1077.00,1077.00,2,1
04/14/2005,23:27,1077.25,1077.25,1077.25,1077.25,25,0
04/14/2005,23:28,1077.25,1077.25,1077.25,1077.25,1,0
04/14/2005,23:31,1077.25,1077.25,1077.25,1077.25,60,0
04/14/2005,23:32,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,23:33,1077.25,1077.25,1077.00,1077.00,1,4
04/14/2005,23:37,1077.00,1077.00,1077.00,1077.00,0,10
04/14/2005,23:39,1077.25,1077.25,1077.25,1077.25,2,0
04/14/2005,23:41,1077.00,1077.00,1077.00,1077.00,0,3
04/14/2005,23:43,1077.25,1077.25,1077.25,1077.25,1,0
04/14/2005,23:44,1077.00,1077.00,1077.00,1077.00,0,30
04/14/2005,23:45,1077.00,1077.00,1077.00,1077.00,0,83
04/14/2005,23:46,1077.25,1077.25,1077.25,1077.25,90,0
04/14/2005,23:47,1077.00,1077.00,1077.00,1077.00,0,11
04/14/2005,23:49,1077.00,1077.00,1077.00,1077.00,0,1
04/14/2005,23:51,1077.00,1077.00,1077.00,1077.00,0,6
04/14/2005,23:53,1077.25,1077.25,1077.00,1077.00,8,4
04/14/2005,23:54,1077.00,1077.00,1077.00,1077.00,0,6
04/14/2005,23:57,1077.00,1077.00,1077.00,1077.00,0,14
04/14/2005,23:58,1077.00,1077.00,1077.00,1077.00,0,21
04/14/2005,23:59,1077.00,1077.25,1077.00,1077.25,2,22
04/15/2005,00:00,1077.00,1077.00,1077.00,1077.00,0,10
04/15/2005,00:02,1077.00,1077.00,1077.00,1077.00,0,3
04/15/2005,00:03,1077.00,1077.00,1077.00,1077.00,0,10
04/15/2005,00:05,1077.25,1077.25,1077.25,1077.25,1,0
04/15/2005,00:09,1077.00,1077.00,1077.00,1077.00,0,2
04/15/2005,00:10,1077.00,1077.00,1077.00,1077.00,0,2
04/15/2005,00:12,1077.00,1077.00,1077.00,1077.00,0,12
04/15/2005,00:13,1077.00,1077.25,1077.00,1077.00,1,7
04/15/2005,00:14,1077.25,1077.25,1077.25,1077.25,1,0
04/15/2005,00:15,1077.00,1077.00,1077.00,1077.00,0,8
04/15/2005,00:17,1077.00,1077.00,1077.00,1077.00,0,2
04/15/2005,00:18,1077.00,1077.00,1077.00,1077.00,0,2
04/15/2005,00:19,1077.00,1077.00,1077.00,1077.00,0,1
04/15/2005,00:20,1077.00,1077.00,1077.00,1077.00,0,6
04/15/2005,00:22,1077.00,1077.00,1077.00,1077.00,0,1
04/15/2005,00:23,1077.00,1077.00,1077.00,1077.00,0,31
04/15/2005,00:24,1077.00,1077.00,1077.00,1077.00,0,1
04/15/2005,00:25,1077.00,1077.00,1076.75,1076.75,0,2
04/15/2005,00:27,1076.75,1076.75,1076.75,1076.75,0,3
04/15/2005,00:28,1077.00,1077.00,1077.00,1077.00,18,0
04/15/2005,00:31,1077.00,1077.00,1077.00,1077.00,1,0
04/15/2005,00:32,1077.00,1077.00,1077.00,1077.00,10,0
04/15/2005,00:33,1077.00,1077.00,1077.00,1077.00,2,0
04/15/2005,00:35,1077.25,1077.25,1077.25,1077.25,2,0
04/15/2005,00:37,1077.00,1077.00,1077.00,1077.00,0,4
04/15/2005,00:38,1077.00,1077.00,1077.00,1077.00,0,121
04/15/2005,00:40,1077.00,1077.00,1077.00,1077.00,0,49
04/15/2005,00:45,1077.25,1077.25,1077.00,1077.00,25,100
04/15/2005,00:46,1077.00,1077.00,1077.00,1077.00,0,54
04/15/2005,00:47,1077.00,1077.00,1076.75,1076.75,0,62
04/15/2005,00:48,1076.75,1076.75,1076.75,1076.75,0,21
04/15/2005,00:49,1076.50,1076.50,1076.50,1076.50,0,99
04/15/2005,00:50,1076.50,1076.50,1076.50,1076.50,0,60
04/15/2005,00:51,1076.50,1076.50,1076.50,1076.50,0,51
04/15/2005,00:52,1076.50,1076.50,1076.50,1076.50,0,2
04/15/2005,00:53,1076.50,1076.50,1076.50,1076.50,0,50
04/15/2005,00:54,1076.50,1076.50,1076.50,1076.50,0,6
04/15/2005,00:57,1076.50,1076.50,1076.50,1076.50,0,3
04/15/2005,00:59,1076.50,1076.75,1076.50,1076.50,5,6
04/15/2005,01:00,1076.75,1076.75,1076.75,1076.75,23,0
04/15/2005,01:01,1076.75,1076.75,1076.75,1076.75,2,0
04/15/2005,01:02,1076.75,1077.00,1076.75,1076.75,10,1
04/15/2005,01:03,1076.75,1076.75,1076.75,1076.75,0,2
04/15/2005,01:04,1076.75,1077.00,1076.50,1076.50,2,11
04/15/2005,01:07,1076.50,1076.75,1076.50,1076.75,4,3
04/15/2005,01:08,1076.75,1076.75,1076.75,1076.75,22,0
04/15/2005,01:10,1076.75,1076.75,1076.75,1076.75,79,0
04/15/2005,01:11,1076.75,1076.75,1076.50,1076.50,3,3
04/15/2005,01:12,1076.75,1077.00,1076.50,1077.00,9,25
04/15/2005,01:13,1077.00,1077.00,1077.00,1077.00,6,0
04/15/2005,01:14,1076.75,1077.00,1076.75,1076.75,10,30
04/15/2005,01:17,1076.75,1076.75,1076.75,1076.75,0,27
04/15/2005,01:18,1076.50,1076.50,1076.25,1076.25,1,164
04/15/2005,01:20,1076.25,1076.25,1076.25,1076.25,0,27
04/15/2005,01:21,1076.50,1076.50,1076.50,1076.50,36,0
04/15/2005,01:22,1076.50,1076.50,1076.50,1076.50,7,0
04/15/2005,01:23,1076.50,1076.50,1076.50,1076.50,7,0
04/15/2005,01:24,1076.50,1076.50,1076.25,1076.50,3,1
04/15/2005,01:25,1076.75,1076.75,1076.50,1076.50,4,14
04/15/2005,01:26,1076.50,1076.50,1076.50,1076.50,0,2
04/15/2005,01:27,1076.75,1076.75,1076.75,1076.75,24,0
04/15/2005,01:28,1076.75,1077.25,1076.75,1077.00,87,15
04/15/2005,01:29,1077.00,1077.00,1077.00,1077.00,0,39
04/15/2005,01:30,1077.00,1077.00,1075.75,1076.50,325,524
04/15/2005,01:31,1076.50,1076.50,1076.00,1076.25,36,37
04/15/2005,01:32,1076.25,1076.25,1076.00,1076.25,13,15
04/15/2005,01:33,1076.00,1076.25,1076.00,1076.25,78,1
04/15/2005,01:34,1076.25,1076.25,1076.00,1076.00,25,1
04/15/2005,01:35,1076.00,1076.25,1076.00,1076.25,42,25
04/15/2005,01:36,1076.25,1076.25,1076.00,1076.00,107,255
04/15/2005,01:37,1076.00,1076.25,1076.00,1076.25,24,2
04/15/2005,01:38,1076.50,1076.50,1076.50,1076.50,21,0
04/15/2005,01:39,1076.50,1076.50,1076.50,1076.50,51,0
04/15/2005,01:40,1076.50,1076.50,1076.25,1076.25,71,39
04/15/2005,01:41,1076.25,1076.25,1076.25,1076.25,0,4
04/15/2005,01:42,1076.25,1076.25,1076.25,1076.25,0,6
04/15/2005,01:43,1076.00,1076.00,1076.00,1076.00,0,4
04/15/2005,01:44,1076.25,1076.25,1076.25,1076.25,10,0
04/15/2005,01:45,1076.00,1076.25,1076.00,1076.25,1,1
04/15/2005,01:46,1076.25,1076.75,1076.25,1076.75,65,0
04/15/2005,01:48,1076.50,1076.75,1076.50,1076.75,2,64
04/15/2005,01:49,1076.75,1077.00,1076.75,1077.00,65,0
04/15/2005,01:50,1077.00,1077.25,1076.25,1076.50,58,136
04/15/2005,01:51,1076.75,1076.75,1076.75,1076.75,12,0
04/15/2005,01:53,1076.75,1076.75,1076.75,1076.75,6,0
04/15/2005,01:54,1076.75,1076.75,1076.25,1076.75,29,91
04/15/2005,01:55,1076.75,1076.75,1076.75,1076.75,14,0
04/15/2005,01:56,1076.75,1076.75,1076.75,1076.75,17,0
04/15/2005,01:57,1076.75,1076.75,1076.75,1076.75,5,0
04/15/2005,01:58,1076.75,1076.75,1076.50,1076.50,14,1
04/15/2005,01:59,1076.75,1076.75,1076.75,1076.75,20,0
04/15/2005,02:01,1076.50,1076.50,1076.50,1076.50,0,145
04/15/2005,02:02,1076.75,1076.75,1076.50,1076.75,240,20
04/15/2005,02:03,1076.75,1076.75,1076.75,1076.75,19,0
04/15/2005,02:04,1076.75,1077.25,1076.75,1077.00,223,26
04/15/2005,02:05,1077.25,1077.75,1077.25,1077.50,414,81
04/15/2005,02:06,1077.50,1077.50,1077.25,1077.25,3,116
04/15/2005,02:07,1077.25,1077.50,1077.00,1077.25,29,37
04/15/2005,02:08,1077.25,1077.75,1077.25,1077.50,132,17
04/15/2005,02:09,1077.50,1077.75,1077.50,1077.50,1,18
04/15/2005,02:10,1077.50,1077.50,1077.50,1077.50,0,104
04/15/2005,02:11,1077.50,1077.75,1077.50,1077.75,3,36
04/15/2005,02:12,1077.75,1077.75,1077.75,1077.75,74,0
04/15/2005,02:13,1077.75,1078.00,1077.75,1077.75,115,5
04/15/2005,02:14,1077.50,1077.75,1077.50,1077.75,50,2
04/15/2005,02:15,1077.50,1077.75,1077.50,1077.50,70,113
04/15/2005,02:16,1077.75,1077.75,1077.75,1077.75,33,0
04/15/2005,02:17,1077.75,1077.75,1077.50,1077.75,124,1
04/15/2005,02:18,1077.50,1077.75,1077.50,1077.75,6,50
04/15/2005,02:19,1077.50,1077.75,1077.50,1077.50,198,11
04/15/2005,02:20,1077.50,1077.75,1077.50,1077.75,149,6
04/15/2005,02:21,1077.75,1078.00,1077.75,1078.00,22,0
04/15/2005,02:22,1077.75,1077.75,1077.25,1077.50,5,462
04/15/2005,02:23,1077.25,1077.50,1077.00,1077.50,511,60
04/15/2005,02:24,1077.50,1077.75,1077.50,1077.75,8,2
04/15/2005,02:25,1077.75,1077.75,1077.75,1077.75,64,0
04/15/2005,02:26,1077.75,1078.00,1077.75,1077.75,77,25
04/15/2005,02:27,1078.00,1078.00,1077.75,1078.00,8,8
04/15/2005,02:28,1078.00,1078.00,1077.75,1077.75,13,1
04/15/2005,02:29,1078.00,1078.25,1078.00,1078.00,165,140
04/15/2005,02:30,1078.00,1078.00,1078.00,1078.00,0,132
04/15/2005,02:31,1078.25,1078.25,1078.00,1078.00,6,20
04/15/2005,02:32,1078.25,1078.25,1078.25,1078.25,6,0
04/15/2005,02:33,1078.25,1078.25,1078.00,1078.25,28,2
04/15/2005,02:34,1078.25,1078.50,1078.25,1078.50,188,23
04/15/2005,02:35,1078.50,1078.50,1078.50,1078.50,11,0
04/15/2005,02:36,1078.25,1078.50,1078.25,1078.50,6,144
04/15/2005,02:37,1078.50,1078.50,1078.50,1078.50,19,0
04/15/2005,02:38,1078.50,1078.75,1078.50,1078.75,568,7
04/15/2005,02:39,1078.75,1078.75,1078.75,1078.75,38,0
04/15/2005,02:40,1078.75,1078.75,1078.50,1078.75,9,10
04/15/2005,02:41,1078.50,1079.00,1078.50,1078.75,282,53
04/15/2005,02:42,1078.50,1078.50,1078.50,1078.50,0,26
04/15/2005,02:43,1078.50,1078.75,1078.50,1078.50,8,8
04/15/2005,02:44,1078.50,1078.75,1078.50,1078.75,107,1
04/15/2005,02:45,1078.75,1079.00,1078.75,1079.00,36,0
04/15/2005,02:46,1079.00,1079.00,1078.75,1079.00,31,1
04/15/2005,02:47,1079.00,1079.00,1078.75,1078.75,45,60
04/15/2005,02:48,1079.00,1079.25,1079.00,1079.00,231,69
04/15/2005,02:49,1079.00,1079.00,1078.75,1079.00,85,2
04/15/2005,02:50,1079.00,1079.00,1078.50,1078.50,12,131
04/15/2005,02:51,1078.50,1078.75,1078.50,1078.50,3,133
04/15/2005,02:52,1078.50,1078.75,1078.25,1078.75,46,15
04/15/2005,02:53,1078.75,1078.75,1078.75,1078.75,59,0
04/15/2005,02:54,1078.75,1078.75,1078.50,1078.50,9,1
04/15/2005,02:55,1078.75,1078.75,1078.50,1078.75,34,1
04/15/2005,02:56,1078.50,1078.75,1078.50,1078.50,13,21
04/15/2005,02:57,1078.75,1078.75,1078.50,1078.75,185,151
04/15/2005,02:58,1078.75,1078.75,1078.75,1078.75,6,0
04/15/2005,02:59,1078.50,1078.50,1078.25,1078.25,1,214
04/15/2005,03:00,1078.25,1078.25,1078.25,1078.25,0,249
04/15/2005,03:01,1078.25,1078.25,1077.75,1078.00,111,117
04/15/2005,03:02,1078.00,1078.00,1077.75,1077.75,4,1
04/15/2005,03:03,1078.00,1078.00,1077.75,1077.75,10,5
04/15/2005,03:04,1077.75,1077.75,1077.50,1077.50,0,217
04/15/2005,03:05,1077.50,1077.50,1077.25,1077.25,162,117
04/15/2005,03:06,1077.25,1077.25,1076.75,1077.00,271,327
04/15/2005,03:07,1077.25,1077.25,1076.50,1076.75,41,184
04/15/2005,03:08,1076.75,1076.75,1076.50,1076.75,197,2
04/15/2005,03:09,1076.50,1076.75,1076.25,1076.75,395,139
04/15/2005,03:10,1076.50,1076.75,1076.50,1076.75,32,11
04/15/2005,03:11,1076.50,1077.00,1076.50,1076.75,67,7
04/15/2005,03:12,1076.75,1077.00,1076.75,1077.00,6,25
04/15/2005,03:13,1076.75,1076.75,1076.75,1076.75,0,85
04/15/2005,03:14,1076.75,1077.00,1076.75,1076.75,1,69
04/15/2005,03:15,1076.75,1076.75,1076.50,1076.75,8,44
04/15/2005,03:16,1076.75,1076.75,1076.50,1076.50,1,145
04/15/2005,03:17,1076.50,1076.50,1076.00,1076.00,0,211
04/15/2005,03:18,1076.25,1076.50,1076.00,1076.00,9,211
04/15/2005,03:19,1076.00,1076.25,1076.00,1076.00,12,260
04/15/2005,03:20,1076.00,1076.25,1076.00,1076.25,154,2
04/15/2005,03:21,1076.25,1076.25,1076.25,1076.25,74,0
04/15/2005,03:22,1076.50,1076.50,1076.50,1076.50,246,0
04/15/2005,03:23,1076.50,1076.50,1076.50,1076.50,29,0
04/15/2005,03:24,1076.50,1076.50,1076.50,1076.50,12,0
04/15/2005,03:25,1076.50,1076.50,1076.25,1076.25,13,1
04/15/2005,03:26,1076.50,1076.50,1076.25,1076.50,29,1
04/15/2005,03:27,1076.50,1076.50,1076.25,1076.50,148,2
04/15/2005,03:28,1076.50,1076.75,1076.50,1076.75,10,3
04/15/2005,03:29,1076.50,1076.75,1076.50,1076.50,83,7
04/15/2005,03:30,1076.50,1076.75,1076.50,1076.75,24,1
04/15/2005,03:31,1076.75,1076.75,1076.75,1076.75,44,0
04/15/2005,03:32,1076.75,1076.75,1076.75,1076.75,1,0
04/15/2005,03:33,1076.50,1076.50,1076.25,1076.50,62,108
04/15/2005,03:34,1076.50,1076.50,1076.25,1076.50,88,1
04/15/2005,03:35,1076.50,1076.50,1076.25,1076.25,3,89
04/15/2005,03:36,1076.00,1076.25,1076.00,1076.25,109,9
04/15/2005,03:37,1076.25,1076.25,1076.00,1076.00,9,11
04/15/2005,03:38,1076.00,1076.25,1076.00,1076.00,42,256
04/15/2005,03:39,1076.00,1076.00,1076.00,1076.00,0,61
04/15/2005,03:40,1076.00,1076.00,1075.75,1076.00,13,47
04/15/2005,03:42,1076.00,1076.25,1076.00,1076.25,110,0
04/15/2005,03:43,1076.50,1076.50,1076.50,1076.50,3,0
04/15/2005,03:44,1076.25,1076.50,1076.25,1076.25,1,156
04/15/2005,03:45,1076.25,1076.25,1076.25,1076.25,0,57
04/15/2005,03:46,1076.25,1076.50,1076.25,1076.50,1,1
04/15/2005,03:47,1076.50,1076.50,1076.50,1076.50,165,0
04/15/2005,03:48,1076.50,1076.50,1076.50,1076.50,110,0
04/15/2005,03:49,1076.50,1076.50,1076.50,1076.50,113,0
04/15/2005,03:50,1076.25,1076.25,1076.25,1076.25,0,2
04/15/2005,03:51,1076.25,1076.25,1076.00,1076.00,0,136
04/15/2005,03:52,1076.25,1076.25,1076.00,1076.25,37,1
04/15/2005,03:53,1076.25,1076.25,1076.25,1076.25,29,0
04/15/2005,03:54,1076.25,1076.25,1076.25,1076.25,5,0
04/15/2005,03:55,1076.25,1076.25,1076.25,1076.25,65,0
04/15/2005,03:56,1076.25,1076.25,1076.25,1076.25,67,0
04/15/2005,03:57,1076.25,1076.25,1076.25,1076.25,34,0
04/15/2005,03:59,1076.25,1076.25,1076.25,1076.25,78,0
04/15/2005,04:00,1076.25,1076.50,1076.25,1076.50,115,0
04/15/2005,04:01,1076.50,1076.50,1076.50,1076.50,79,0
04/15/2005,04:02,1076.50,1076.50,1076.50,1076.50,13,0
04/15/2005,04:03,1076.50,1076.50,1076.25,1076.50,7,15
04/15/2005,04:04,1076.25,1076.25,1076.25,1076.25,0,11
04/15/2005,04:05,1076.25,1076.25,1076.25,1076.25,0,6
04/15/2005,04:06,1076.25,1076.25,1076.25,1076.25,0,20
04/15/2005,04:07,1076.25,1076.25,1076.25,1076.25,0,3
04/15/2005,04:09,1076.25,1076.25,1076.25,1076.25,0,5
04/15/2005,04:10,1076.25,1076.25,1076.25,1076.25,0,65
04/15/2005,04:11,1076.25,1076.25,1076.25,1076.25,0,61
04/15/2005,04:12,1076.00,1076.25,1076.00,1076.25,3,2
04/15/2005,04:13,1076.25,1076.25,1076.25,1076.25,62,0
04/15/2005,04:14,1076.25,1076.25,1076.25,1076.25,5,0
04/15/2005,04:15,1076.25,1076.25,1076.25,1076.25,6,0
04/15/2005,04:16,1076.00,1076.25,1076.00,1076.25,51,83
04/15/2005,04:17,1076.25,1076.25,1076.25,1076.25,38,0
04/15/2005,04:18,1076.25,1076.25,1076.00,1076.00,11,1
04/15/2005,04:19,1076.25,1076.25,1076.25,1076.25,59,0
04/15/2005,04:20,1076.25,1076.25,1076.25,1076.25,6,0
04/15/2005,04:21,1076.25,1076.25,1076.25,1076.25,16,0
04/15/2005,04:23,1076.25,1076.25,1076.25,1076.25,11,0
04/15/2005,04:24,1076.50,1076.50,1076.25,1076.25,1,153
04/15/2005,04:25,1076.25,1076.25,1076.25,1076.25,0,11
04/15/2005,04:26,1076.00,1076.25,1076.00,1076.00,5,200
04/15/2005,04:27,1076.00,1076.00,1075.75,1075.75,0,15
04/15/2005,04:29,1075.75,1076.00,1075.75,1075.75,36,26
04/15/2005,04:30,1075.75,1076.00,1075.75,1076.00,101,17
04/15/2005,04:31,1076.25,1076.25,1076.00,1076.00,8,47
04/15/2005,04:32,1076.00,1076.00,1076.00,1076.00,0,26
04/15/2005,04:33,1075.75,1076.00,1075.75,1076.00,24,2
04/15/2005,04:34,1076.25,1076.25,1076.25,1076.25,101,0
04/15/2005,04:35,1076.00,1076.00,1075.75,1076.00,3,215
04/15/2005,04:36,1076.00,1076.00,1076.00,1076.00,8,0
04/15/2005,04:37,1076.00,1076.00,1075.75,1075.75,6,186
04/15/2005,04:38,1075.75,1075.75,1075.75,1075.75,0,62
04/15/2005,04:39,1075.75,1075.75,1075.75,1075.75,0,11
04/15/2005,04:40,1075.75,1075.75,1075.75,1075.75,0,66
04/15/2005,04:41,1075.75,1076.00,1075.75,1075.75,15,21
04/15/2005,04:42,1076.00,1076.00,1076.00,1076.00,1,0
04/15/2005,04:43,1076.00,1076.00,1076.00,1076.00,104,0
04/15/2005,04:44,1076.25,1076.25,1076.00,1076.00,1,12
04/15/2005,04:45,1076.00,1076.00,1075.75,1075.75,0,3
04/15/2005,04:46,1075.75,1075.75,1075.75,1075.75,0,52
04/15/2005,04:47,1075.75,1075.75,1075.00,1075.00,81,718
04/15/2005,04:48,1075.25,1075.50,1075.25,1075.50,151,62
04/15/2005,04:49,1075.50,1075.50,1075.25,1075.25,51,22
04/15/2005,04:50,1075.50,1075.50,1075.25,1075.50,69,2
04/15/2005,04:51,1075.50,1075.50,1075.50,1075.50,6,0
04/15/2005,04:52,1075.50,1075.75,1075.50,1075.50,93,33
04/15/2005,04:53,1075.50,1075.50,1075.50,1075.50,0,136
04/15/2005,04:54,1075.50,1075.75,1075.50,1075.75,16,70
04/15/2005,04:55,1075.50,1075.75,1075.50,1075.75,28,49
04/15/2005,04:56,1076.00,1076.00,1076.00,1076.00,52,0
04/15/2005,04:57,1076.00,1076.25,1076.00,1076.00,75,1
04/15/2005,04:58,1076.25,1076.25,1076.25,1076.25,143,0
04/15/2005,04:59,1076.00,1076.50,1076.00,1076.25,12,50
04/15/2005,05:00,1076.25,1076.25,1076.25,1076.25,0,12
04/15/2005,05:01,1076.00,1076.25,1076.00,1076.00,39,53
04/15/2005,05:02,1076.00,1076.00,1075.75,1075.75,0,70
04/15/2005,05:03,1075.75,1076.25,1075.75,1076.25,326,119
04/15/2005,05:04,1076.00,1076.00,1075.75,1076.00,5,93
04/15/2005,05:05,1075.75,1076.25,1075.75,1076.25,145,15
04/15/2005,05:06,1076.25,1076.75,1076.25,1076.75,140,0
04/15/2005,05:07,1076.50,1077.00,1076.50,1077.00,70,30
04/15/2005,05:08,1076.75,1077.00,1076.75,1076.75,1,66
04/15/2005,05:09,1076.50,1076.50,1076.50,1076.50,0,30
04/15/2005,05:10,1076.50,1076.75,1076.50,1076.75,6,40
04/15/2005,05:11,1076.50,1076.50,1076.50,1076.50,0,7
04/15/2005,05:12,1076.25,1076.50,1076.25,1076.50,6,47
04/15/2005,05:13,1076.50,1076.50,1076.25,1076.25,106,68
04/15/2005,05:14,1076.25,1076.25,1076.00,1076.00,0,29
04/15/2005,05:15,1075.75,1076.00,1075.75,1076.00,6,8
04/15/2005,05:16,1075.75,1076.00,1075.75,1076.00,6,17
04/15/2005,05:17,1075.75,1076.00,1075.50,1076.00,52,13
04/15/2005,05:18,1076.00,1076.00,1076.00,1076.00,57,0
04/15/2005,05:19,1076.00,1076.25,1076.00,1076.25,18,0
04/15/2005,05:20,1076.25,1076.25,1076.25,1076.25,21,0
04/15/2005,05:21,1076.25,1076.50,1076.25,1076.25,44,5
04/15/2005,05:22,1076.00,1076.00,1075.75,1075.75,0,229
04/15/2005,05:23,1075.50,1075.75,1075.25,1075.50,7,55
04/15/2005,05:24,1075.25,1075.50,1075.25,1075.50,14,7
04/15/2005,05:25,1075.25,1075.75,1075.25,1075.75,33,1
04/15/2005,05:26,1075.75,1075.75,1075.75,1075.75,36,0
04/15/2005,05:27,1075.75,1076.00,1075.75,1076.00,23,0
04/15/2005,05:28,1076.00,1076.00,1076.00,1076.00,6,0
04/15/2005,05:29,1075.75,1075.75,1075.50,1075.50,0,116
04/15/2005,05:30,1075.75,1076.25,1075.75,1076.00,184,8
04/15/2005,05:31,1076.25,1077.00,1076.00,1077.00,484,22
04/15/2005,05:32,1076.75,1077.00,1076.75,1076.75,212,33
04/15/2005,05:33,1076.75,1076.75,1076.25,1076.75,59,106
04/15/2005,05:34,1076.75,1076.75,1076.50,1076.75,167,4
04/15/2005,05:35,1076.75,1077.25,1076.75,1077.25,293,0
04/15/2005,05:36,1077.00,1077.75,1077.00,1077.50,209,58
04/15/2005,05:37,1077.50,1078.00,1077.50,1077.75,158,159
04/15/2005,05:38,1077.75,1078.00,1077.50,1077.75,201,23
04/15/2005,05:39,1077.75,1078.00,1077.75,1078.00,74,16
04/15/2005,05:40,1077.75,1078.00,1077.75,1078.00,57,30
04/15/2005,05:41,1078.00,1078.00,1077.75,1077.75,6,341
04/15/2005,05:42,1077.50,1077.50,1077.25,1077.25,0,131
04/15/2005,05:43,1077.25,1077.50,1077.25,1077.25,4,111
04/15/2005,05:44,1077.25,1077.25,1076.75,1076.75,15,151
04/15/2005,05:45,1076.50,1076.75,1076.50,1076.50,4,83
04/15/2005,05:46,1076.50,1076.50,1076.00,1076.25,43,226
04/15/2005,05:47,1076.50,1077.00,1076.50,1076.50,210,2
04/15/2005,05:48,1076.50,1077.00,1076.25,1077.00,14,10
04/15/2005,05:49,1076.75,1077.00,1076.50,1077.00,10,4
04/15/2005,05:50,1077.00,1077.00,1076.50,1076.50,1,40
04/15/2005,05:51,1076.50,1076.50,1076.00,1076.25,1,164
04/15/2005,05:52,1076.25,1076.50,1076.00,1076.00,12,17
04/15/2005,05:53,1076.25,1076.50,1076.25,1076.50,9,0
04/15/2005,05:54,1076.25,1076.50,1076.25,1076.50,8,16
04/15/2005,05:55,1076.25,1076.25,1076.00,1076.00,0,72
04/15/2005,05:56,1076.00,1076.25,1076.00,1076.00,9,54
04/15/2005,05:57,1076.00,1076.00,1075.75,1075.75,30,245
04/15/2005,05:58,1075.75,1076.00,1075.50,1075.75,31,230
04/15/2005,05:59,1075.75,1076.00,1075.75,1076.00,54,8
04/15/2005,06:00,1075.75,1076.00,1075.75,1075.75,4,125
04/15/2005,06:01,1076.00,1076.00,1076.00,1076.00,69,0
04/15/2005,06:02,1076.00,1076.00,1076.00,1076.00,15,0
04/15/2005,06:03,1076.25,1076.25,1076.00,1076.00,1,4
04/15/2005,06:04,1075.75,1076.25,1075.75,1076.25,105,3
04/15/2005,06:05,1075.75,1075.75,1075.50,1075.50,0,114
04/15/2005,06:06,1075.75,1075.75,1075.50,1075.50,1,7
04/15/2005,06:07,1075.50,1075.50,1075.50,1075.50,0,2
04/15/2005,06:08,1075.75,1075.75,1075.75,1075.75,4,0
04/15/2005,06:09,1075.75,1075.75,1075.50,1075.75,4,66
04/15/2005,06:10,1075.50,1076.00,1075.50,1076.00,124,3
04/15/2005,06:11,1075.75,1075.75,1075.75,1075.75,0,62
04/15/2005,06:12,1075.50,1075.75,1075.50,1075.75,102,205
04/15/2005,06:13,1075.75,1075.75,1075.25,1075.50,12,87
04/15/2005,06:14,1075.50,1075.75,1075.25,1075.50,77,153
04/15/2005,06:15,1075.25,1075.50,1075.25,1075.50,41,1
04/15/2005,06:16,1075.50,1075.50,1075.50,1075.50,106,0
04/15/2005,06:17,1075.50,1075.50,1075.25,1075.50,75,453
04/15/2005,06:18,1075.50,1075.50,1075.50,1075.50,26,0
04/15/2005,06:19,1075.50,1075.75,1075.50,1075.75,36,6
04/15/2005,06:20,1075.50,1075.75,1075.50,1075.75,30,10
04/15/2005,06:21,1075.75,1075.75,1075.50,1075.50,57,1
04/15/2005,06:22,1075.75,1076.00,1075.75,1076.00,168,0
04/15/2005,06:23,1076.25,1076.50,1076.25,1076.50,62,6
04/15/2005,06:24,1076.50,1076.50,1076.25,1076.25,2,47
04/15/2005,06:25,1076.00,1076.25,1076.00,1076.00,1,201
04/15/2005,06:26,1076.00,1076.00,1075.75,1076.00,2,34
04/15/2005,06:28,1076.00,1076.00,1076.00,1076.00,175,0
04/15/2005,06:29,1075.75,1075.75,1075.50,1075.75,36,104
04/15/2005,06:30,1075.75,1075.75,1075.75,1075.75,14,0
04/15/2005,06:31,1075.50,1075.50,1075.25,1075.50,67,165
04/15/2005,06:32,1075.50,1075.50,1075.00,1075.00,126,199
04/15/2005,06:33,1075.00,1075.25,1075.00,1075.00,52,366
04/15/2005,06:34,1075.00,1075.00,1074.75,1074.75,90,216
04/15/2005,06:35,1075.00,1075.00,1074.75,1075.00,16,5
04/15/2005,06:36,1074.75,1075.00,1074.75,1075.00,79,41
04/15/2005,06:37,1075.00,1075.25,1075.00,1075.00,374,1
04/15/2005,06:38,1075.00,1075.25,1074.75,1074.75,5,155
04/15/2005,06:39,1075.00,1075.00,1074.75,1075.00,248,3
04/15/2005,06:40,1075.00,1075.25,1075.00,1075.25,244,6
04/15/2005,06:41,1075.25,1075.50,1075.25,1075.50,123,0
04/15/2005,06:42,1075.50,1075.50,1075.25,1075.50,134,23
04/15/2005,06:43,1075.50,1076.00,1075.50,1075.75,399,7
04/15/2005,06:44,1075.75,1075.75,1075.25,1075.25,0,207
04/15/2005,06:45,1075.50,1075.50,1075.25,1075.25,1,44
04/15/2005,06:46,1075.25,1075.50,1075.25,1075.50,123,10
04/15/2005,06:47,1075.50,1075.75,1075.50,1075.75,11,0
04/15/2005,06:48,1075.75,1075.75,1075.50,1075.75,201,1
04/15/2005,06:49,1075.75,1076.00,1075.50,1076.00,159,212
04/15/2005,06:50,1076.00,1076.25,1075.75,1076.00,164,69
04/15/2005,06:51,1076.00,1076.00,1075.75,1076.00,7,34
04/15/2005,06:52,1076.00,1076.00,1075.75,1075.75,8,94
04/15/2005,06:53,1075.75,1076.00,1075.75,1075.75,155,12
04/15/2005,06:54,1076.00,1076.25,1076.00,1076.25,427,0
04/15/2005,06:55,1076.50,1076.50,1076.00,1076.00,50,288
04/15/2005,06:56,1076.25,1076.25,1076.25,1076.25,78,0
04/15/2005,06:57,1076.00,1076.00,1075.75,1075.75,54,460
04/15/2005,06:58,1075.75,1075.75,1075.75,1075.75,0,2
04/15/2005,06:59,1076.00,1076.00,1075.75,1076.00,42,347
04/15/2005,07:00,1076.00,1076.25,1076.00,1076.00,127,7
04/15/2005,07:01,1076.00,1076.00,1075.75,1076.00,126,23
04/15/2005,07:02,1076.25,1076.75,1076.25,1076.75,878,0
04/15/2005,07:03,1076.50,1076.75,1076.50,1076.50,20,65
04/15/2005,07:04,1076.50,1076.75,1076.50,1076.75,38,252
04/15/2005,07:05,1076.75,1076.75,1076.75,1076.75,119,0
04/15/2005,07:06,1077.00,1077.00,1076.75,1076.75,4,36
04/15/2005,07:07,1077.00,1077.00,1076.75,1076.75,156,76
04/15/2005,07:08,1076.75,1076.75,1076.50,1076.75,102,164
04/15/2005,07:09,1076.75,1077.00,1076.75,1076.75,93,1
04/15/2005,07:10,1077.00,1077.00,1076.75,1077.00,19,11
04/15/2005,07:11,1077.00,1077.00,1076.75,1077.00,16,16
04/15/2005,07:12,1076.75,1077.00,1076.75,1077.00,1,3
04/15/2005,07:13,1077.00,1077.00,1076.75,1077.00,212,1
04/15/2005,07:14,1077.00,1077.50,1076.75,1077.50,1178,35
04/15/2005,07:15,1077.50,1077.75,1077.50,1077.50,209,20
04/15/2005,07:16,1077.75,1077.75,1077.50,1077.50,61,400
04/15/2005,07:17,1077.75,1078.25,1077.50,1077.75,721,113
04/15/2005,07:18,1078.00,1078.00,1077.50,1077.50,294,340
04/15/2005,07:19,1077.50,1077.75,1077.50,1077.75,90,360
04/15/2005,07:20,1077.75,1078.00,1077.75,1077.75,220,639
04/15/2005,07:21,1077.75,1078.00,1077.75,1078.00,57,24
04/15/2005,07:22,1077.75,1078.25,1077.75,1078.00,202,149
04/15/2005,07:23,1078.00,1078.00,1077.50,1078.00,491,268
04/15/2005,07:24,1078.00,1078.00,1077.75,1078.00,215,85
04/15/2005,07:25,1077.75,1079.00,1077.75,1078.50,1761,594
04/15/2005,07:26,1078.50,1078.50,1077.75,1078.00,572,978
04/15/2005,07:27,1077.75,1078.25,1077.75,1078.00,150,535
04/15/2005,07:28,1078.00,1078.00,1077.75,1078.00,27,208
04/15/2005,07:29,1077.75,1078.50,1077.75,1078.50,525,128
04/15/2005,07:30,1078.25,1078.75,1077.75,1077.75,331,489
04/15/2005,07:31,1077.75,1078.00,1076.25,1076.50,745,1946
04/15/2005,07:32,1076.50,1077.00,1076.25,1076.75,592,511
04/15/2005,07:33,1076.50,1077.00,1076.50,1077.00,454,36
04/15/2005,07:34,1076.75,1077.00,1076.75,1077.00,171,51
04/15/2005,07:35,1077.00,1077.00,1076.75,1076.75,12,216
04/15/2005,07:36,1077.00,1077.25,1076.75,1077.25,353,8
04/15/2005,07:37,1077.25,1077.25,1077.00,1077.25,139,219
04/15/2005,07:38,1077.00,1078.00,1077.00,1078.00,744,214
04/15/2005,07:39,1078.00,1078.50,1078.00,1078.50,1262,198
04/15/2005,07:40,1078.75,1079.25,1078.50,1079.25,994,403
04/15/2005,07:41,1079.25,1079.25,1079.00,1079.25,68,400
04/15/2005,07:42,1079.00,1079.25,1078.75,1079.25,1413,288
04/15/2005,07:43,1079.25,1079.75,1079.00,1079.50,2229,1053
04/15/2005,07:44,1079.25,1079.50,1079.25,1079.50,821,15
04/15/2005,07:45,1079.50,1079.50,1079.25,1079.50,439,21
04/15/2005,07:46,1079.50,1079.50,1079.25,1079.50,226,1
04/15/2005,07:47,1079.50,1080.00,1079.50,1080.00,528,64
04/15/2005,07:48,1079.75,1080.25,1079.75,1080.00,972,618
04/15/2005,07:49,1080.00,1080.00,1079.75,1079.75,264,36
04/15/2005,07:50,1080.00,1080.00,1079.50,1079.50,30,763
04/15/2005,07:51,1079.50,1079.75,1079.50,1079.75,226,441
04/15/2005,07:52,1079.75,1080.00,1079.75,1079.75,282,86
04/15/2005,07:53,1079.75,1080.00,1079.50,1079.75,158,46
04/15/2005,07:54,1079.75,1079.75,1079.50,1079.75,2,128
04/15/2005,07:55,1079.50,1079.75,1079.50,1079.75,53,302
04/15/2005,07:56,1079.50,1079.75,1079.50,1079.50,20,357
04/15/2005,07:57,1079.50,1079.50,1079.25,1079.50,371,36
04/15/2005,07:58,1079.25,1079.50,1079.00,1079.25,117,506
04/15/2005,07:59,1079.25,1079.50,1079.25,1079.25,64,591
04/15/2005,08:00,1079.25,1079.25,1079.00,1079.00,3,27
04/15/2005,08:01,1079.25,1079.50,1079.00,1079.25,670,98
04/15/2005,08:02,1079.25,1079.25,1079.00,1079.00,257,15
04/15/2005,08:03,1079.00,1079.25,1079.00,1079.25,117,317
04/15/2005,08:04,1079.00,1079.25,1079.00,1079.00,6,37
04/15/2005,08:05,1079.00,1079.50,1078.75,1079.25,351,212
04/15/2005,08:06,1079.25,1079.50,1079.00,1079.25,278,375
04/15/2005,08:07,1079.25,1079.25,1079.00,1079.25,293,1
04/15/2005,08:08,1079.25,1079.25,1079.00,1079.25,15,2
04/15/2005,08:09,1079.25,1079.50,1079.25,1079.25,60,122
04/15/2005,08:10,1079.25,1079.25,1079.25,1079.25,0,69
04/15/2005,08:11,1079.25,1079.25,1079.00,1079.25,83,255
04/15/2005,08:12,1079.25,1079.25,1079.00,1079.25,211,5
04/15/2005,08:13,1079.25,1079.25,1079.00,1079.00,43,6
04/15/2005,08:14,1079.00,1079.25,1079.00,1079.25,270,3
04/15/2005,08:15,1079.50,1079.50,1079.25,1079.50,6,8
04/15/2005,08:16,1079.50,1079.50,1079.25,1079.50,27,147
04/15/2005,08:17,1079.50,1079.50,1079.25,1079.25,7,47
04/15/2005,08:18,1079.25,1079.50,1079.00,1079.25,56,19
04/15/2005,08:19,1079.25,1079.50,1079.00,1079.25,255,44
04/15/2005,08:20,1079.00,1079.50,1079.00,1079.25,19,92
04/15/2005,08:21,1079.50,1079.50,1079.25,1079.25,337,2
04/15/2005,08:22,1079.25,1079.50,1079.25,1079.25,92,116
04/15/2005,08:23,1079.50,1079.50,1079.25,1079.50,6,7
04/15/2005,08:24,1079.50,1079.50,1079.25,1079.50,178,1
04/15/2005,08:25,1079.25,1079.50,1079.25,1079.25,43,78
04/15/2005,08:26,1079.25,1079.75,1079.00,1079.00,462,647
04/15/2005,08:27,1079.25,1079.50,1078.75,1078.75,279,2482
04/15/2005,08:28,1078.75,1079.50,1078.25,1079.25,1821,1872
04/15/2005,08:29,1079.00,1079.25,1078.50,1078.75,129,1804
04/15/2005,08:30,1078.50,1078.75,1077.75,1078.00,1384,2593
04/15/2005,08:31,1078.00,1079.00,1077.75,1078.75,3565,4460
04/15/2005,08:32,1078.75,1079.50,1078.75,1079.25,3802,2928
04/15/2005,08:33,1079.00,1080.00,1079.00,1079.50,4106,3548
04/15/2005,08:34,1079.50,1079.75,1079.25,1079.50,2171,2601
04/15/2005,08:35,1079.25,1079.50,1078.75,1079.00,1639,3901
04/15/2005,08:36,1078.75,1079.25,1078.00,1078.00,1035,4870
04/15/2005,08:37,1078.00,1078.00,1077.00,1077.50,1553,4978
04/15/2005,08:38,1077.50,1077.50,1076.75,1077.50,4570,2545
04/15/2005,08:39,1077.50,1077.75,1077.25,1077.50,1249,1535
04/15/2005,08:40,1077.50,1077.75,1077.00,1077.00,1021,2595
04/15/2005,08:41,1076.75,1077.25,1076.75,1077.25,1879,2183
04/15/2005,08:42,1077.25,1077.25,1076.75,1077.00,1083,1268
04/15/2005,08:43,1077.00,1077.00,1076.50,1077.00,2550,880
04/15/2005,08:44,1077.25,1077.25,1076.50,1076.50,1523,1979
04/15/2005,08:45,1076.50,1076.75,1075.75,1076.00,2070,4348
04/15/2005,08:46,1076.25,1076.75,1075.75,1076.50,1832,2019
04/15/2005,08:47,1076.75,1076.75,1075.50,1076.25,1540,2479
04/15/2005,08:48,1076.50,1077.75,1076.25,1077.50,3641,2920
04/15/2005,08:49,1077.50,1078.00,1077.00,1077.75,2777,1642
04/15/2005,08:50,1077.75,1078.75,1077.75,1078.50,4265,2306
04/15/2005,08:51,1078.50,1080.50,1078.50,1080.25,11981,2464
04/15/2005,08:52,1080.50,1080.75,1080.00,1080.50,6156,4754
04/15/2005,08:53,1080.25,1082.00,1080.25,1081.50,8931,4377
04/15/2005,08:54,1081.75,1081.75,1081.25,1081.25,2030,4785
04/15/2005,08:55,1081.25,1081.50,1080.75,1081.00,1970,3248
04/15/2005,08:56,1081.25,1081.25,1080.50,1080.50,2812,4134
04/15/2005,08:57,1080.50,1080.75,1080.25,1080.50,561,2293
04/15/2005,08:58,1080.50,1080.50,1080.25,1080.25,325,3665
04/15/2005,08:59,1080.25,1080.25,1079.50,1080.00,2276,3867
04/15/2005,09:00,1080.00,1080.50,1079.75,1080.50,1726,1789
04/15/2005,09:01,1080.50,1080.50,1080.00,1080.25,235,2082
04/15/2005,09:02,1080.00,1080.75,1080.00,1080.75,3654,854
04/15/2005,09:03,1081.00,1081.75,1080.75,1081.00,3147,2079
04/15/2005,09:04,1081.00,1081.25,1080.75,1081.00,1368,1124
04/15/2005,09:05,1080.75,1081.00,1079.50,1079.75,856,5777
04/15/2005,09:06,1079.75,1080.75,1079.50,1080.25,4016,1490
04/15/2005,09:07,1080.50,1080.50,1080.25,1080.50,155,1675
04/15/2005,09:08,1080.25,1081.00,1080.00,1080.25,1598,2029
04/15/2005,09:09,1080.50,1080.50,1079.75,1080.25,1322,1446
04/15/2005,09:10,1080.25,1080.50,1079.00,1079.25,1571,4588
04/15/2005,09:11,1079.25,1079.75,1078.75,1079.00,1195,2358
04/15/2005,09:12,1079.00,1079.00,1077.75,1078.00,504,4315
04/15/2005,09:13,1077.75,1078.25,1077.25,1077.75,3198,5310
04/15/2005,09:14,1077.75,1078.00,1077.50,1077.75,2419,2003
04/15/2005,09:15,1077.50,1077.75,1077.00,1077.25,2749,4501
04/15/2005,09:16,1077.00,1078.00,1077.00,1078.00,1979,976
04/15/2005,09:17,1078.00,1078.25,1077.75,1078.25,2165,158
04/15/2005,09:18,1078.25,1078.50,1077.50,1078.00,2507,2959
04/15/2005,09:19,1078.00,1078.25,1077.75,1078.00,1345,870
04/15/2005,09:20,1078.00,1079.00,1077.75,1078.75,3752,712
04/15/2005,09:21,1078.75,1078.75,1078.00,1078.25,701,2702
04/15/2005,09:22,1078.00,1078.25,1077.50,1077.50,2455,3301
04/15/2005,09:23,1077.50,1078.50,1077.25,1078.25,1923,1267
04/15/2005,09:24,1078.25,1078.50,1078.00,1078.25,154,382
04/15/2005,09:25,1078.25,1080.00,1078.25,1079.75,5946,1040
04/15/2005,09:26,1080.00,1080.00,1079.25,1079.25,738,2004
04/15/2005,09:27,1079.25,1079.75,1079.25,1079.50,1570,467
04/15/2005,09:28,1079.75,1079.75,1079.25,1079.25,195,1472
04/15/2005,09:29,1079.25,1081.25,1079.25,1081.00,7050,1769
04/15/2005,09:30,1081.00,1081.25,1080.00,1080.50,1360,2753
04/15/2005,09:31,1080.25,1081.25,1080.25,1081.25,1919,362
04/15/2005,09:32,1081.25,1082.00,1081.00,1081.25,2821,2777
04/15/2005,09:33,1081.25,1082.50,1081.25,1082.00,3923,2107
04/15/2005,09:34,1081.75,1082.00,1080.25,1080.25,1145,5846
04/15/2005,09:35,1080.50,1080.75,1080.25,1080.25,1350,2071
04/15/2005,09:36,1080.25,1080.25,1079.75,1079.75,502,1101
04/15/2005,09:37,1079.75,1080.50,1079.75,1080.50,1240,419
04/15/2005,09:38,1080.25,1080.75,1080.25,1080.25,887,915
04/15/2005,09:39,1080.25,1081.00,1080.00,1080.25,1336,1105
04/15/2005,09:40,1080.50,1080.50,1079.25,1079.25,417,2437
04/15/2005,09:41,1079.25,1079.75,1079.00,1079.25,1512,1691
04/15/2005,09:42,1079.00,1080.00,1079.00,1079.50,1925,1144
04/15/2005,09:43,1079.50,1080.00,1079.25,1080.00,1233,747
04/15/2005,09:44,1080.00,1080.50,1079.75,1080.25,1449,986
04/15/2005,09:45,1080.25,1080.50,1079.00,1079.50,904,2740
04/15/2005,09:46,1079.75,1079.75,1079.25,1079.50,373,679
04/15/2005,09:47,1079.50,1080.50,1079.25,1080.50,1507,641
04/15/2005,09:48,1080.50,1080.75,1080.00,1080.25,1359,779
04/15/2005,09:49,1080.25,1080.25,1078.75,1078.75,456,3761
04/15/2005,09:50,1078.75,1079.50,1078.75,1079.50,762,702
04/15/2005,09:51,1079.50,1080.25,1079.00,1080.25,1171,183
04/15/2005,09:52,1080.25,1080.25,1079.00,1079.50,952,1229
04/15/2005,09:53,1079.50,1081.00,1079.50,1080.25,3311,1403
04/15/2005,09:54,1080.25,1080.50,1079.75,1080.00,51,977
04/15/2005,09:55,1080.00,1080.25,1079.75,1080.25,482,681
04/15/2005,09:56,1080.00,1082.00,1080.00,1081.75,3935,1098
04/15/2005,09:57,1082.00,1082.25,1081.75,1082.00,2146,1923
04/15/2005,09:58,1082.00,1082.50,1081.50,1082.00,1482,2290
04/15/2005,09:59,1082.25,1082.25,1081.00,1081.25,1108,1951
04/15/2005,10:00,1081.25,1082.00,1081.00,1082.00,1226,909
04/15/2005,10:01,1081.75,1082.00,1080.50,1081.00,1449,2911
04/15/2005,10:02,1081.00,1081.75,1080.75,1081.25,1088,1718
04/15/2005,10:03,1081.25,1081.25,1080.00,1080.25,834,2720
04/15/2005,10:04,1080.50,1080.50,1080.00,1080.25,566,561
04/15/2005,10:05,1080.25,1080.25,1079.50,1080.00,724,2555
04/15/2005,10:06,1080.00,1080.00,1079.00,1079.25,906,2626
04/15/2005,10:07,1079.25,1079.75,1079.00,1079.50,1381,948
04/15/2005,10:08,1079.50,1079.50,1079.00,1079.25,524,396
04/15/2005,10:09,1079.25,1079.75,1079.25,1079.50,947,476
04/15/2005,10:10,1079.50,1080.00,1079.25,1079.75,364,213
04/15/2005,10:11,1079.75,1080.25,1078.75,1079.00,1600,2677
04/15/2005,10:12,1079.00,1079.50,1078.75,1078.75,821,508
04/15/2005,10:13,1079.00,1079.75,1078.50,1079.50,2235,1384
04/15/2005,10:14,1079.50,1079.75,1079.25,1079.50,560,982
04/15/2005,10:15,1079.50,1080.00,1079.50,1079.75,1318,1110
04/15/2005,10:16,1079.75,1080.00,1079.50,1079.50,305,854
04/15/2005,10:17,1079.50,1080.00,1079.50,1079.75,452,285
04/15/2005,10:18,1080.00,1080.25,1079.50,1079.75,495,826
04/15/2005,10:19,1079.75,1080.25,1079.50,1079.50,438,438
04/15/2005,10:20,1079.75,1080.00,1079.25,1079.75,460,829
04/15/2005,10:21,1079.50,1079.75,1079.25,1079.75,420,163
04/15/2005,10:22,1080.00,1080.50,1080.00,1080.25,1499,149
04/15/2005,10:23,1080.25,1080.50,1079.50,1079.75,62,1094
04/15/2005,10:24,1079.75,1080.00,1079.25,1079.50,299,1600
04/15/2005,10:25,1079.25,1079.50,1078.75,1078.75,1038,1608
04/15/2005,10:26,1079.00,1079.00,1078.75,1079.00,589,89
04/15/2005,10:27,1079.00,1079.00,1078.00,1078.25,1418,3027
04/15/2005,10:28,1078.25,1078.50,1078.00,1078.50,758,787
04/15/2005,10:29,1078.25,1078.50,1078.25,1078.50,247,66
04/15/2005,10:30,1078.50,1078.50,1077.75,1077.75,462,1805
04/15/2005,10:31,1077.75,1078.50,1077.50,1078.50,1399,1019
04/15/2005,10:32,1078.25,1078.50,1078.00,1078.25,337,688
04/15/2005,10:33,1078.50,1078.50,1078.00,1078.00,435,661
04/15/2005,10:34,1078.25,1078.25,1077.75,1078.00,310,1468
04/15/2005,10:35,1077.75,1078.00,1077.50,1077.75,760,1029
04/15/2005,10:36,1077.75,1078.00,1077.25,1077.25,1004,3386
04/15/2005,10:37,1077.25,1077.75,1077.00,1077.00,990,2059
04/15/2005,10:38,1077.00,1077.00,1076.50,1076.75,1790,4352
04/15/2005,10:39,1076.75,1077.00,1076.25,1076.25,1438,2352
04/15/2005,10:40,1076.25,1077.00,1075.75,1077.00,3433,3024
04/15/2005,10:41,1076.75,1077.00,1076.25,1076.25,783,987
04/15/2005,10:42,1076.25,1076.75,1076.25,1076.75,358,437
04/15/2005,10:43,1076.75,1077.50,1076.50,1077.25,2259,444
04/15/2005,10:44,1077.25,1078.00,1077.00,1077.50,2100,484
04/15/2005,10:45,1077.75,1077.75,1077.25,1077.50,70,853
04/15/2005,10:46,1077.50,1077.75,1077.25,1077.50,343,672
04/15/2005,10:47,1077.50,1077.75,1077.25,1077.50,468,543
04/15/2005,10:48,1077.50,1077.75,1077.25,1077.50,370,549
04/15/2005,10:49,1077.25,1077.50,1077.00,1077.25,470,1474
04/15/2005,10:50,1077.00,1077.25,1076.50,1077.00,791,1744
04/15/2005,10:51,1076.75,1076.75,1076.00,1076.00,829,1394
04/15/2005,10:52,1076.25,1077.00,1076.00,1076.75,1428,433
04/15/2005,10:53,1076.75,1077.00,1076.00,1076.25,84,1453
04/15/2005,10:54,1076.25,1076.25,1075.50,1075.50,293,3794
04/15/2005,10:55,1075.50,1076.00,1075.25,1076.00,717,2001
04/15/2005,10:56,1076.00,1076.00,1074.75,1075.00,944,4204
04/15/2005,10:57,1075.00,1076.00,1074.75,1075.75,2404,1931
04/15/2005,10:58,1075.75,1076.00,1075.50,1076.00,1668,1069
04/15/2005,10:59,1075.75,1076.50,1075.75,1076.50,1913,802
04/15/2005,11:00,1076.50,1076.75,1076.25,1076.75,2499,210
04/15/2005,11:01,1076.75,1077.00,1075.75,1075.75,728,2223
04/15/2005,11:02,1075.75,1076.25,1075.00,1075.25,573,1808
04/15/2005,11:03,1075.50,1076.00,1075.25,1075.50,959,1304
04/15/2005,11:04,1075.50,1075.50,1074.25,1074.75,1990,4532
04/15/2005,11:05,1075.00,1076.50,1074.75,1076.25,3910,1449
04/15/2005,11:06,1076.00,1077.50,1075.75,1077.25,3762,1208
04/15/2005,11:07,1077.25,1077.25,1076.75,1077.00,78,923
04/15/2005,11:08,1077.00,1077.50,1076.75,1077.50,1127,146
04/15/2005,11:09,1077.50,1077.75,1077.25,1077.75,782,1019
04/15/2005,11:10,1077.75,1078.50,1077.75,1077.75,3391,1335
04/15/2005,11:11,1077.75,1078.00,1076.75,1077.00,380,3198
04/15/2005,11:12,1077.00,1077.50,1076.75,1077.00,1097,827
04/15/2005,11:13,1077.00,1077.00,1076.75,1077.00,708,396
04/15/2005,11:14,1076.75,1076.75,1076.25,1076.50,271,1474
04/15/2005,11:15,1076.50,1076.75,1076.25,1076.50,130,192
04/15/2005,11:16,1076.50,1076.50,1076.25,1076.25,70,308
04/15/2005,11:17,1076.25,1076.25,1076.00,1076.00,117,110
04/15/2005,11:18,1076.00,1076.00,1074.75,1075.00,1272,2861
04/15/2005,11:19,1074.75,1075.50,1074.50,1075.25,1372,955
04/15/2005,11:20,1075.25,1075.50,1074.50,1074.75,719,1275
04/15/2005,11:21,1074.50,1075.00,1074.50,1075.00,526,472
04/15/2005,11:22,1075.00,1075.50,1074.25,1074.75,1304,2119
04/15/2005,11:23,1074.75,1074.75,1074.00,1074.50,944,1614
04/15/2005,11:24,1074.25,1075.25,1074.00,1075.25,2086,1938
04/15/2005,11:25,1075.25,1076.00,1075.25,1075.50,2423,515
04/15/2005,11:26,1075.50,1076.00,1075.25,1075.50,1366,1217
04/15/2005,11:27,1075.50,1075.75,1075.25,1075.25,685,458
04/15/2005,11:28,1075.50,1075.50,1075.25,1075.25,986,665
04/15/2005,11:29,1075.50,1075.50,1075.00,1075.25,339,270
04/15/2005,11:30,1075.50,1076.00,1075.00,1075.00,1211,869
04/15/2005,11:31,1075.00,1076.00,1075.00,1076.00,840,107
04/15/2005,11:32,1076.00,1076.50,1075.75,1076.25,1968,189
04/15/2005,11:33,1076.25,1076.50,1075.25,1075.25,386,1279
04/15/2005,11:34,1075.25,1075.75,1075.25,1075.75,460,46
04/15/2005,11:35,1075.50,1075.75,1075.00,1075.25,245,528
04/15/2005,11:36,1075.25,1075.50,1075.00,1075.00,297,299
04/15/2005,11:37,1075.00,1075.75,1075.00,1075.75,906,135
04/15/2005,11:38,1075.75,1076.25,1075.50,1075.75,1154,282
04/15/2005,11:39,1075.75,1076.25,1075.75,1076.25,665,68
04/15/2005,11:40,1076.00,1076.00,1075.50,1075.75,599,641
04/15/2005,11:41,1076.00,1076.25,1075.50,1076.25,1304,256
04/15/2005,11:42,1076.50,1076.50,1076.00,1076.00,100,799
04/15/2005,11:43,1076.00,1076.00,1075.75,1076.00,459,255
04/15/2005,11:44,1076.00,1076.00,1075.50,1075.50,41,398
04/15/2005,11:45,1075.75,1075.75,1075.50,1075.50,187,39
04/15/2005,11:46,1075.50,1075.75,1075.25,1075.25,504,359
04/15/2005,11:47,1075.25,1075.50,1075.00,1075.00,143,473
04/15/2005,11:48,1075.00,1075.25,1074.75,1074.75,32,743
04/15/2005,11:49,1074.75,1075.00,1074.50,1074.75,676,2147
04/15/2005,11:50,1074.75,1075.00,1074.25,1074.25,350,1463
04/15/2005,11:51,1074.25,1074.50,1072.00,1072.50,2585,9469
04/15/2005,11:52,1072.50,1072.75,1072.00,1072.50,2544,2636
04/15/2005,11:53,1072.25,1072.75,1071.75,1072.00,1240,2646
04/15/2005,11:54,1072.00,1072.25,1070.75,1071.50,3379,6486
04/15/2005,11:55,1071.50,1071.50,1071.00,1071.25,989,1511
04/15/2005,11:56,1071.25,1072.00,1071.25,1072.00,2803,280
04/15/2005,11:57,1072.00,1072.00,1070.75,1071.00,646,2786
04/15/2005,11:58,1071.00,1071.75,1071.00,1071.25,2059,2262
04/15/2005,11:59,1071.25,1071.25,1070.25,1070.50,1622,3381
04/15/2005,12:00,1070.75,1070.75,1070.00,1070.50,1513,2652
04/15/2005,12:01,1070.50,1071.00,1070.25,1070.75,1221,1262
04/15/2005,12:02,1070.75,1071.75,1070.75,1071.75,4364,1026
04/15/2005,12:03,1071.50,1072.00,1071.50,1071.75,1646,682
04/15/2005,12:04,1071.50,1072.00,1071.25,1072.00,1050,752
04/15/2005,12:05,1072.00,1072.25,1071.75,1072.25,2344,574
04/15/2005,12:06,1072.25,1072.50,1071.75,1071.75,1094,1094
04/15/2005,12:07,1072.00,1072.00,1071.50,1071.75,814,1697
04/15/2005,12:08,1071.75,1072.50,1071.50,1072.00,2013,718
04/15/2005,12:09,1072.00,1072.00,1071.50,1071.75,231,930
04/15/2005,12:10,1071.75,1072.50,1071.50,1072.25,1204,182
04/15/2005,12:11,1072.25,1072.75,1071.50,1072.00,1755,1826
04/15/2005,12:12,1072.00,1073.50,1072.00,1073.25,3850,1364
04/15/2005,12:13,1073.50,1073.75,1073.25,1073.50,1912,3034
04/15/2005,12:14,1073.50,1074.00,1073.25,1074.00,2878,1040
04/15/2005,12:15,1073.75,1074.00,1073.00,1073.25,833,1758
04/15/2005,12:16,1073.25,1074.00,1073.25,1074.00,1904,454
04/15/2005,12:17,1074.00,1074.00,1073.25,1073.50,430,950
04/15/2005,12:18,1073.50,1074.00,1073.25,1073.50,529,822
04/15/2005,12:19,1073.50,1073.75,1073.25,1073.50,423,429
04/15/2005,12:20,1073.25,1073.25,1072.75,1073.00,601,1520
04/15/2005,12:21,1073.00,1073.50,1072.75,1072.75,695,721
04/15/2005,12:22,1072.75,1073.25,1072.25,1073.25,1111,1607
04/15/2005,12:23,1073.00,1073.50,1073.00,1073.50,1308,163
04/15/2005,12:24,1073.75,1074.00,1073.25,1074.00,1025,805
04/15/2005,12:25,1074.00,1074.50,1073.50,1074.25,2383,345
04/15/2005,12:26,1074.50,1075.75,1074.25,1075.25,5153,2105
04/15/2005,12:27,1075.00,1075.25,1075.00,1075.25,1039,351
04/15/2005,12:28,1075.25,1075.75,1075.00,1075.00,3231,1384
04/15/2005,12:29,1075.25,1075.25,1075.00,1075.25,577,394
04/15/2005,12:30,1075.00,1075.25,1074.75,1074.75,660,1162
04/15/2005,12:31,1074.75,1075.75,1074.75,1075.25,2168,1084
04/15/2005,12:32,1075.25,1075.50,1074.50,1075.00,668,1142
04/15/2005,12:33,1074.75,1075.00,1074.50,1074.75,447,597
04/15/2005,12:34,1074.75,1075.50,1074.75,1075.25,823,303
04/15/2005,12:35,1075.25,1076.25,1075.00,1076.00,2470,774
04/15/2005,12:36,1076.25,1076.25,1075.75,1076.25,2161,604
04/15/2005,12:37,1076.25,1076.25,1075.00,1075.00,368,3071
04/15/2005,12:38,1075.00,1075.25,1074.50,1075.25,612,1209
04/15/2005,12:39,1075.00,1075.50,1075.00,1075.00,632,419
04/15/2005,12:40,1075.00,1076.00,1075.00,1076.00,1747,111
04/15/2005,12:41,1076.00,1076.25,1075.75,1076.00,1456,562
04/15/2005,12:42,1076.25,1076.25,1075.50,1076.00,619,699
04/15/2005,12:43,1075.75,1076.25,1075.75,1076.25,1040,685
04/15/2005,12:44,1076.00,1076.00,1075.50,1076.00,168,745
04/15/2005,12:45,1075.75,1076.00,1075.25,1075.25,66,1139
04/15/2005,12:46,1075.25,1075.25,1074.50,1074.50,873,2614
04/15/2005,12:47,1074.75,1074.75,1073.75,1074.00,482,2492
04/15/2005,12:48,1074.00,1074.50,1074.00,1074.00,876,550
04/15/2005,12:49,1074.00,1074.25,1074.00,1074.00,92,61
04/15/2005,12:50,1074.00,1074.25,1074.00,1074.25,419,194
04/15/2005,12:51,1074.25,1074.25,1073.75,1074.00,564,960
04/15/2005,12:52,1073.75,1074.00,1073.50,1073.75,358,552
04/15/2005,12:53,1073.75,1074.25,1073.75,1074.25,792,387
04/15/2005,12:54,1074.25,1074.50,1073.75,1073.75,515,716
04/15/2005,12:55,1074.00,1074.00,1073.50,1073.50,488,585
04/15/2005,12:56,1073.50,1073.50,1072.75,1073.25,481,1301
04/15/2005,12:57,1073.25,1073.50,1072.75,1072.75,301,832
04/15/2005,12:58,1072.75,1073.25,1072.75,1073.00,374,398
04/15/2005,12:59,1073.00,1073.00,1072.50,1072.50,277,919
04/15/2005,13:00,1072.75,1073.00,1072.50,1073.00,654,214
04/15/2005,13:01,1073.00,1073.50,1072.50,1073.25,1477,635
04/15/2005,13:02,1073.25,1074.00,1073.25,1073.75,602,627
04/15/2005,13:03,1074.00,1074.25,1072.75,1072.75,2099,3431
04/15/2005,13:04,1072.75,1073.25,1072.75,1072.75,290,884
04/15/2005,13:05,1073.00,1073.50,1072.75,1073.25,656,228
04/15/2005,13:06,1073.25,1073.75,1073.00,1073.50,1013,217
04/15/2005,13:07,1073.75,1074.00,1073.25,1073.25,654,648
04/15/2005,13:08,1073.50,1074.00,1073.50,1073.75,408,226
04/15/2005,13:09,1073.75,1074.25,1073.75,1073.75,456,873
04/15/2005,13:10,1073.75,1074.00,1073.00,1073.50,694,1202
04/15/2005,13:11,1073.75,1073.75,1073.00,1073.50,142,1259
04/15/2005,13:12,1073.50,1073.50,1073.00,1073.00,197,274
04/15/2005,13:13,1073.00,1073.50,1073.00,1073.25,73,120
04/15/2005,13:14,1073.25,1073.75,1073.25,1073.75,693,39
04/15/2005,13:15,1073.75,1074.00,1073.50,1073.75,258,263
04/15/2005,13:16,1074.00,1075.50,1074.00,1075.00,4866,2587
04/15/2005,13:17,1075.25,1075.50,1075.00,1075.25,534,950
04/15/2005,13:18,1075.25,1075.25,1074.75,1075.00,123,461
04/15/2005,13:19,1075.00,1076.00,1074.75,1076.00,2940,1349
04/15/2005,13:20,1076.00,1076.50,1075.75,1076.00,3255,1864
04/15/2005,13:21,1076.25,1076.75,1076.25,1076.25,2285,1195
04/15/2005,13:22,1076.25,1076.50,1075.25,1075.25,583,2562
04/15/2005,13:23,1075.25,1075.50,1075.00,1075.00,1736,2132
04/15/2005,13:24,1075.00,1075.25,1074.75,1075.00,737,1599
04/15/2005,13:25,1075.00,1075.00,1074.25,1074.50,1037,1787
04/15/2005,13:26,1074.50,1074.75,1074.00,1074.00,103,1406
04/15/2005,13:27,1074.00,1074.75,1074.00,1074.50,1760,848
04/15/2005,13:28,1074.50,1075.00,1074.25,1074.25,560,386
04/15/2005,13:29,1074.25,1074.75,1074.25,1074.50,587,72
04/15/2005,13:30,1074.75,1074.75,1073.25,1073.75,1355,3395
04/15/2005,13:31,1073.75,1074.00,1073.50,1073.50,1369,1413
04/15/2005,13:32,1073.50,1073.50,1073.00,1073.25,638,2003
04/15/2005,13:33,1073.25,1073.25,1072.75,1073.00,246,960
04/15/2005,13:34,1073.00,1073.00,1072.50,1072.75,285,2549
04/15/2005,13:35,1072.75,1073.25,1072.75,1073.00,1142,391
04/15/2005,13:36,1073.00,1073.00,1072.00,1072.50,1113,3514
04/15/2005,13:37,1072.25,1072.75,1072.25,1072.50,917,964
04/15/2005,13:38,1072.25,1072.25,1071.00,1071.50,2405,6215
04/15/2005,13:39,1071.50,1072.00,1071.50,1071.75,596,482
04/15/2005,13:40,1071.75,1072.25,1071.75,1071.75,824,712
04/15/2005,13:41,1071.75,1072.25,1071.50,1072.00,543,1217
04/15/2005,13:42,1071.75,1072.00,1070.75,1070.75,1006,2760
04/15/2005,13:43,1071.00,1071.50,1070.75,1071.00,1277,1035
04/15/2005,13:44,1071.00,1071.50,1070.50,1071.25,1192,1961
04/15/2005,13:45,1071.00,1071.50,1070.75,1071.25,1085,1662
04/15/2005,13:46,1071.50,1072.25,1071.25,1072.00,2048,562
04/15/2005,13:47,1072.25,1072.75,1072.00,1072.50,3185,1080
04/15/2005,13:48,1072.25,1072.50,1071.50,1071.50,222,2677
04/15/2005,13:49,1071.50,1072.25,1070.75,1072.25,2338,2191
04/15/2005,13:50,1072.25,1072.25,1071.50,1071.50,184,794
04/15/2005,13:51,1071.75,1071.75,1071.50,1071.75,77,89
04/15/2005,13:52,1071.75,1071.75,1071.25,1071.50,595,1122
04/15/2005,13:53,1071.50,1071.75,1071.50,1071.50,276,119
04/15/2005,13:54,1071.50,1072.00,1070.50,1070.50,689,3073
04/15/2005,13:55,1070.50,1071.00,1070.25,1070.50,1760,2339
04/15/2005,13:56,1070.50,1070.50,1069.75,1070.25,2662,3319
04/15/2005,13:57,1070.25,1070.50,1069.50,1070.25,1938,2978
04/15/2005,13:58,1070.00,1070.75,1069.75,1070.50,3661,1388
04/15/2005,13:59,1070.50,1071.75,1070.25,1071.75,3590,1430
04/15/2005,14:00,1071.75,1072.75,1071.25,1072.25,4642,2316
04/15/2005,14:01,1072.25,1073.25,1072.00,1072.75,3690,2681
04/15/2005,14:02,1072.75,1073.00,1072.00,1072.25,897,2854
04/15/2005,14:03,1072.50,1072.75,1072.00,1072.50,1896,1231
04/15/2005,14:04,1072.25,1072.50,1071.50,1071.75,1144,2377
04/15/2005,14:05,1071.75,1071.75,1071.25,1071.25,1006,1659
04/15/2005,14:06,1071.25,1071.25,1070.00,1070.00,1289,5362
04/15/2005,14:07,1070.25,1071.25,1070.00,1071.00,1753,499
04/15/2005,14:08,1071.00,1071.00,1069.75,1070.50,1016,2877
04/15/2005,14:09,1070.25,1070.75,1070.00,1070.50,1735,529
04/15/2005,14:10,1070.75,1071.25,1070.00,1070.50,1274,1771
04/15/2005,14:11,1070.25,1070.75,1070.00,1070.75,871,377
04/15/2005,14:12,1070.75,1071.25,1070.50,1070.50,792,861
04/15/2005,14:13,1070.50,1070.50,1069.75,1070.25,694,2434
04/15/2005,14:14,1070.00,1071.25,1070.00,1071.00,2435,1421
04/15/2005,14:15,1071.25,1071.25,1070.00,1070.50,428,742
04/15/2005,14:16,1070.50,1070.50,1069.75,1069.75,536,1764
04/15/2005,14:17,1069.75,1069.75,1069.00,1069.25,1609,2956
04/15/2005,14:18,1069.25,1070.00,1069.00,1069.50,2092,2126
04/15/2005,14:19,1069.50,1070.00,1069.25,1069.25,660,1917
04/15/2005,14:20,1069.25,1069.50,1069.00,1069.25,501,524
04/15/2005,14:21,1069.00,1069.50,1068.75,1069.00,1752,2282
04/15/2005,14:22,1069.00,1069.00,1068.00,1068.25,2419,4307
04/15/2005,14:23,1068.25,1068.50,1067.50,1068.00,3160,4067
04/15/2005,14:24,1067.75,1068.00,1067.25,1067.50,817,2465
04/15/2005,14:25,1067.25,1068.75,1067.25,1068.50,2806,693
04/15/2005,14:26,1068.75,1069.00,1068.50,1068.75,2119,726
04/15/2005,14:27,1068.75,1069.00,1068.00,1068.50,783,1353
04/15/2005,14:28,1068.50,1068.75,1068.25,1068.50,233,156
04/15/2005,14:29,1068.50,1068.75,1067.75,1068.00,987,1568
04/15/2005,14:30,1068.25,1068.50,1068.00,1068.25,666,482
04/15/2005,14:31,1068.50,1068.75,1068.25,1068.75,1156,399
04/15/2005,14:32,1068.75,1070.00,1068.75,1069.75,5654,2458
04/15/2005,14:33,1069.50,1069.75,1069.25,1069.25,683,746
04/15/2005,14:34,1069.50,1069.75,1069.25,1069.50,520,250
04/15/2005,14:35,1069.50,1070.00,1069.25,1069.75,932,663
04/15/2005,14:36,1070.00,1070.25,1069.00,1069.00,1126,4408
04/15/2005,14:37,1069.00,1069.50,1068.25,1068.50,1492,2881
04/15/2005,14:38,1068.50,1068.75,1068.25,1068.50,1265,1689
04/15/2005,14:39,1068.25,1068.50,1067.50,1067.75,727,3495
04/15/2005,14:40,1067.75,1068.00,1067.25,1068.00,2790,1734
04/15/2005,14:41,1068.00,1068.00,1066.75,1067.25,2623,6053
04/15/2005,14:42,1067.50,1067.50,1066.50,1066.75,541,3557
04/15/2005,14:43,1066.50,1066.75,1066.00,1066.25,3427,3703
04/15/2005,14:44,1066.25,1067.00,1066.25,1066.75,3300,1691
04/15/2005,14:45,1066.75,1067.00,1066.50,1066.75,845,1156
04/15/2005,14:46,1066.50,1066.50,1065.25,1065.50,1179,7200
04/15/2005,14:47,1065.50,1065.50,1064.50,1065.00,4461,7642
04/15/2005,14:48,1065.25,1065.50,1064.75,1065.00,2311,2130
04/15/2005,14:49,1064.75,1065.00,1064.25,1064.50,1962,5349
04/15/2005,14:50,1064.50,1064.50,1063.25,1063.75,3649,6113
04/15/2005,14:51,1063.75,1063.75,1062.50,1062.75,2749,6113
04/15/2005,14:52,1063.00,1063.50,1062.25,1062.25,3977,5629
04/15/2005,14:53,1062.50,1063.25,1062.25,1063.00,4161,3006
04/15/2005,14:54,1063.00,1063.25,1062.75,1063.25,1451,1768
04/15/2005,14:55,1063.25,1063.75,1063.00,1063.75,2443,1757
04/15/2005,14:56,1063.50,1064.25,1063.50,1064.25,2633,2526
04/15/2005,14:57,1064.00,1064.25,1063.50,1063.75,2400,2981
04/15/2005,14:58,1064.00,1064.00,1063.50,1063.75,1345,2890
04/15/2005,14:59,1063.75,1063.75,1063.25,1063.25,2477,3817
04/15/2005,15:00,1063.50,1063.50,1062.75,1063.00,4141,6373
04/15/2005,15:01,1063.00,1063.50,1062.50,1062.75,4150,4939
04/15/2005,15:02,1062.75,1063.25,1062.75,1063.00,1963,1977
04/15/2005,15:03,1063.00,1063.00,1062.00,1062.50,1792,4171
04/15/2005,15:04,1062.25,1063.00,1062.25,1062.75,3001,2597
04/15/2005,15:05,1062.75,1063.25,1062.50,1062.75,2408,2666
04/15/2005,15:06,1062.75,1063.25,1062.75,1063.25,1761,1141
04/15/2005,15:07,1063.00,1063.25,1062.50,1063.25,1036,2183
04/15/2005,15:08,1063.25,1064.00,1063.00,1063.50,3976,1755
04/15/2005,15:09,1063.50,1063.75,1063.25,1063.50,968,1020
04/15/2005,15:10,1063.25,1063.75,1063.25,1063.50,1198,1039
04/15/2005,15:11,1063.50,1063.50,1062.50,1062.75,920,3558
04/15/2005,15:12,1062.75,1062.75,1062.50,1062.75,874,843
04/15/2005,15:13,1062.50,1062.75,1062.25,1062.25,420,2076
04/15/2005,15:14,1062.25,1062.50,1061.50,1061.75,873,3509
04/15/2005,15:15,1061.75,1062.75,1061.50,1062.50,6172,5919
04/15/2005,15:16,1062.50,1062.50,1062.50,1062.50,38,0
04/17/2005,17:01,1062.50,1063.00,1062.50,1063.00,829,221
04/17/2005,17:02,1063.00,1063.00,1062.75,1063.00,267,37
04/17/2005,17:03,1063.00,1063.00,1062.50,1062.75,15,83
04/17/2005,17:04,1062.50,1063.25,1062.25,1063.00,451,161
04/17/2005,17:05,1063.00,1063.25,1062.75,1063.00,100,107
04/17/2005,17:06,1063.00,1063.00,1062.75,1062.75,40,65
04/17/2005,17:07,1063.00,1063.00,1062.50,1062.75,126,158
04/17/2005,17:08,1062.75,1062.75,1062.75,1062.75,11,0
04/17/2005,17:09,1062.50,1062.50,1062.00,1062.25,46,424
04/17/2005,17:10,1062.25,1062.25,1062.25,1062.25,91,0
04/17/2005,17:11,1062.50,1062.50,1062.50,1062.50,99,0
04/17/2005,17:12,1062.50,1062.50,1062.25,1062.25,8,64
04/17/2005,17:13,1062.25,1062.50,1062.25,1062.50,58,134
04/17/2005,17:14,1062.50,1062.50,1062.00,1062.00,1,100
04/17/2005,17:15,1062.25,1062.25,1062.25,1062.25,11,0
04/17/2005,17:16,1062.00,1062.00,1061.75,1062.00,248,1141
04/17/2005,17:17,1062.00,1062.00,1062.00,1062.00,1,0
04/17/2005,17:18,1062.00,1062.00,1061.75,1061.75,51,102
04/17/2005,17:19,1061.50,1061.50,1061.00,1061.00,4,217
04/17/2005,17:20,1061.00,1061.00,1060.50,1060.75,73,141
04/17/2005,17:21,1061.00,1061.00,1060.75,1060.75,14,116
04/17/2005,17:22,1060.75,1060.75,1060.50,1060.75,42,114
04/17/2005,17:23,1060.50,1060.50,1060.25,1060.50,21,89
04/17/2005,17:24,1060.50,1061.00,1060.50,1061.00,96,1
04/17/2005,17:25,1060.75,1061.00,1060.75,1060.75,3,21
04/17/2005,17:26,1060.75,1060.75,1060.75,1060.75,0,66
04/17/2005,17:27,1060.75,1060.75,1060.75,1060.75,0,1
04/17/2005,17:28,1060.75,1060.75,1060.75,1060.75,0,112
04/17/2005,17:29,1060.75,1061.00,1060.75,1061.00,1,1
04/17/2005,17:30,1061.00,1061.00,1060.75,1060.75,89,30
04/17/2005,17:31,1060.75,1060.75,1060.75,1060.75,0,1
04/17/2005,17:33,1060.75,1060.75,1060.75,1060.75,0,2
04/17/2005,17:34,1061.00,1061.00,1061.00,1061.00,62,0
04/17/2005,17:35,1061.00,1061.00,1061.00,1061.00,2,0
04/17/2005,17:36,1061.00,1061.00,1061.00,1061.00,3,0
04/17/2005,17:37,1061.00,1061.00,1061.00,1061.00,1,0
04/17/2005,17:38,1060.75,1061.00,1060.75,1061.00,6,2
04/17/2005,17:39,1061.00,1061.00,1061.00,1061.00,98,0
04/17/2005,17:40,1061.25,1061.25,1061.00,1061.00,11,1
04/17/2005,17:41,1061.25,1061.25,1061.25,1061.25,5,0
04/17/2005,17:42,1061.25,1061.50,1061.25,1061.50,93,0
04/17/2005,17:43,1061.50,1061.75,1061.50,1061.75,58,0
04/17/2005,17:44,1061.75,1061.75,1060.75,1060.75,22,81
04/17/2005,17:45,1061.25,1061.25,1061.00,1061.00,1,10
04/17/2005,17:46,1061.00,1061.00,1061.00,1061.00,0,11
04/17/2005,17:47,1060.75,1061.25,1060.75,1061.25,20,10
04/17/2005,17:48,1061.25,1061.25,1061.00,1061.00,1,22
04/17/2005,17:49,1061.00,1061.25,1061.00,1061.25,11,17
04/17/2005,17:51,1061.00,1061.25,1060.75,1061.00,27,20
04/17/2005,17:52,1060.75,1061.00,1060.75,1060.75,4,2
04/17/2005,17:53,1060.75,1060.75,1060.75,1060.75,0,3
04/17/2005,17:54,1061.00,1061.00,1061.00,1061.00,3,0
04/17/2005,17:55,1061.00,1061.00,1061.00,1061.00,4,0
04/17/2005,17:56,1061.00,1061.00,1061.00,1061.00,9,0
04/17/2005,17:57,1061.00,1061.00,1061.00,1061.00,6,0
04/17/2005,17:58,1061.00,1061.25,1061.00,1061.25,61,0
04/17/2005,17:59,1061.00,1061.00,1060.75,1060.75,0,62
04/17/2005,18:00,1060.75,1061.00,1060.50,1060.50,15,276
04/17/2005,18:01,1060.75,1060.75,1060.75,1060.75,2,0
04/17/2005,18:02,1060.75,1061.25,1060.75,1061.25,187,0
04/17/2005,18:03,1061.00,1061.00,1061.00,1061.00,0,36
04/17/2005,18:04,1060.75,1061.00,1060.75,1060.75,1,19
04/17/2005,18:05,1061.00,1061.00,1061.00,1061.00,15,0
04/17/2005,18:06,1061.00,1061.00,1060.50,1060.50,21,47
04/17/2005,18:07,1060.50,1060.75,1060.50,1060.50,1,322
04/17/2005,18:08,1060.25,1060.50,1060.25,1060.25,12,146
04/17/2005,18:09,1060.25,1060.25,1060.00,1060.25,8,186
04/17/2005,18:10,1060.00,1060.50,1060.00,1060.25,63,31
04/17/2005,18:11,1060.25,1060.25,1060.00,1060.25,41,15
04/17/2005,18:12,1060.50,1060.50,1060.50,1060.50,60,0
04/17/2005,18:13,1060.50,1060.50,1060.50,1060.50,34,0
04/17/2005,18:14,1060.50,1060.50,1060.25,1060.25,6,2
04/17/2005,18:15,1060.25,1060.50,1060.25,1060.50,75,74
04/17/2005,18:16,1060.50,1060.50,1060.25,1060.50,32,1
04/17/2005,18:17,1060.50,1060.50,1060.50,1060.50,1,0
04/17/2005,18:18,1060.50,1060.50,1060.25,1060.50,7,5
04/17/2005,18:19,1060.50,1060.50,1060.25,1060.25,3,5
04/17/2005,18:20,1060.25,1060.50,1060.25,1060.50,2,30
04/17/2005,18:21,1060.25,1060.25,1060.25,1060.25,0,6
04/17/2005,18:22,1060.50,1061.00,1060.25,1061.00,205,4
04/17/2005,18:23,1061.00,1061.75,1061.00,1061.75,355,5
04/17/2005,18:24,1061.50,1061.50,1061.25,1061.25,0,73
04/17/2005,18:25,1061.25,1061.50,1061.25,1061.50,2,10
04/17/2005,18:26,1061.50,1061.50,1061.50,1061.50,3,0
04/17/2005,18:27,1061.25,1061.50,1061.25,1061.50,1,1
04/17/2005,18:29,1061.50,1061.50,1061.50,1061.50,1,0
04/17/2005,18:30,1061.50,1061.50,1061.50,1061.50,87,0
04/17/2005,18:31,1061.50,1061.50,1061.25,1061.25,7,12
04/17/2005,18:32,1061.50,1061.50,1061.25,1061.25,1,1
04/17/2005,18:33,1061.25,1061.25,1061.00,1061.00,0,27
04/17/2005,18:34,1061.25,1061.25,1061.25,1061.25,283,0
04/17/2005,18:35,1061.25,1061.25,1061.00,1061.00,28,3
04/17/2005,18:36,1061.25,1061.25,1061.25,1061.25,12,0
04/17/2005,18:37,1061.25,1061.25,1061.25,1061.25,8,0
04/17/2005,18:38,1061.25,1061.25,1061.25,1061.25,16,0
04/17/2005,18:40,1061.25,1061.25,1061.25,1061.25,24,0
04/17/2005,18:41,1061.25,1061.25,1061.25,1061.25,1,0
04/17/2005,18:42,1061.25,1061.25,1061.25,1061.25,3,0
04/17/2005,18:43,1061.00,1061.00,1061.00,1061.00,0,1
04/17/2005,18:44,1061.00,1061.00,1061.00,1061.00,0,98
04/17/2005,18:45,1061.00,1061.25,1061.00,1061.00,2,16
04/17/2005,18:46,1061.25,1061.25,1061.25,1061.25,2,0
04/17/2005,18:47,1061.00,1061.00,1061.00,1061.00,0,3
04/17/2005,18:48,1061.00,1061.00,1060.75,1060.75,0,16
04/17/2005,18:49,1061.00,1061.00,1060.75,1061.00,15,1
04/17/2005,18:50,1061.00,1061.00,1061.00,1061.00,2,0
04/17/2005,18:51,1061.00,1061.00,1061.00,1061.00,20,0
04/17/2005,18:54,1061.00,1061.00,1061.00,1061.00,1,0
04/17/2005,18:55,1060.75,1060.75,1060.75,1060.75,0,1
04/17/2005,18:57,1060.75,1060.75,1060.75,1060.75,0,10
04/17/2005,18:58,1060.75,1060.75,1060.75,1060.75,0,65
04/17/2005,18:59,1060.75,1060.75,1060.50,1060.50,2,13
04/17/2005,19:00,1060.75,1060.75,1060.75,1060.75,14,0
04/17/2005,19:01,1060.50,1060.50,1060.25,1060.25,0,173
04/17/2005,19:02,1060.00,1060.25,1060.00,1060.25,26,11
04/17/2005,19:03,1060.25,1060.25,1060.00,1060.25,107,6
04/17/2005,19:04,1060.25,1060.25,1060.25,1060.25,9,0
04/17/2005,19:05,1060.50,1060.50,1060.50,1060.50,6,0
04/17/2005,19:06,1060.50,1060.50,1060.50,1060.50,23,0
04/17/2005,19:07,1060.25,1060.50,1060.00,1060.50,5,105
04/17/2005,19:08,1060.25,1060.25,1060.25,1060.25,0,12
04/17/2005,19:09,1060.25,1060.25,1060.25,1060.25,0,13
04/17/2005,19:10,1060.00,1060.00,1059.00,1059.25,198,935
04/17/2005,19:11,1059.25,1059.75,1059.25,1059.50,53,41
04/17/2005,19:12,1059.50,1059.75,1059.50,1059.50,22,81
04/17/2005,19:13,1059.50,1059.50,1059.50,1059.50,0,60
04/17/2005,19:14,1059.75,1059.75,1059.75,1059.75,90,0
04/17/2005,19:15,1059.75,1059.75,1059.25,1059.25,18,113
04/17/2005,19:16,1059.00,1059.25,1059.00,1059.25,86,126
04/17/2005,19:17,1059.25,1059.25,1059.00,1059.00,24,57
04/17/2005,19:18,1059.25,1059.50,1059.25,1059.50,187,0
04/17/2005,19:19,1059.50,1059.50,1059.25,1059.25,86,2
04/17/2005,19:20,1059.50,1059.50,1059.00,1059.00,10,90
04/17/2005,19:21,1059.00,1059.00,1058.75,1058.75,0,93
04/17/2005,19:22,1058.75,1059.00,1058.75,1059.00,90,46
04/17/2005,19:23,1059.25,1059.25,1059.00,1059.00,6,49
04/17/2005,19:24,1059.25,1059.25,1059.00,1059.25,206,28
04/17/2005,19:25,1059.25,1059.50,1059.25,1059.25,284,41
04/17/2005,19:26,1059.25,1059.50,1059.25,1059.50,127,1
04/17/2005,19:27,1059.50,1059.50,1059.25,1059.25,7,80
04/17/2005,19:28,1059.25,1059.75,1059.25,1059.50,103,97
04/17/2005,19:29,1059.50,1059.50,1059.50,1059.50,0,59
04/17/2005,19:30,1059.50,1059.50,1059.50,1059.50,0,32
04/17/2005,19:31,1059.50,1059.50,1059.50,1059.50,0,46
04/17/2005,19:32,1059.50,1059.50,1059.25,1059.25,0,87
04/17/2005,19:33,1059.00,1059.25,1059.00,1059.25,2,5
04/17/2005,19:34,1059.00,1059.00,1058.75,1058.75,1,348
04/17/2005,19:35,1058.75,1059.00,1058.50,1059.00,111,119
04/17/2005,19:36,1059.00,1059.25,1059.00,1059.00,3,109
04/17/2005,19:37,1059.00,1059.00,1058.75,1058.75,0,100
04/17/2005,19:38,1059.00,1059.00,1059.00,1059.00,57,0
04/17/2005,19:39,1059.00,1059.00,1059.00,1059.00,44,0
04/17/2005,19:40,1058.75,1059.00,1058.75,1059.00,26,17
04/17/2005,19:41,1059.00,1059.25,1058.75,1059.00,8,4
04/17/2005,19:42,1059.00,1059.00,1058.50,1058.75,114,280
04/17/2005,19:43,1059.00,1059.00,1058.75,1058.75,3,14
04/17/2005,19:44,1058.75,1058.75,1058.75,1058.75,0,12
04/17/2005,19:45,1058.50,1058.50,1058.25,1058.50,82,331
04/17/2005,19:46,1058.75,1058.75,1058.50,1058.75,95,19
04/17/2005,19:47,1058.75,1058.75,1058.50,1058.50,9,3
04/17/2005,19:49,1058.75,1058.75,1058.75,1058.75,6,0
04/17/2005,19:50,1058.75,1058.75,1058.75,1058.75,75,0
04/17/2005,19:51,1058.75,1058.75,1058.75,1058.75,13,0
04/17/2005,19:52,1058.50,1058.50,1058.50,1058.50,0,1
04/17/2005,19:53,1058.75,1058.75,1058.75,1058.75,16,0
04/17/2005,19:54,1058.50,1058.75,1058.50,1058.75,53,5
04/17/2005,19:55,1058.75,1058.75,1058.50,1058.50,8,12
04/17/2005,19:56,1058.75,1058.75,1058.75,1058.75,10,0
04/17/2005,19:57,1058.75,1058.75,1058.50,1058.75,46,1
04/17/2005,19:58,1058.50,1058.50,1058.00,1058.25,48,212
04/17/2005,19:59,1058.25,1058.25,1058.25,1058.25,0,2
04/17/2005,20:00,1058.25,1058.50,1058.25,1058.50,212,23
04/17/2005,20:01,1058.50,1058.50,1058.25,1058.50,168,30
04/17/2005,20:03,1058.50,1058.75,1058.50,1058.75,96,3
04/17/2005,20:04,1058.75,1059.00,1058.75,1058.75,26,1
04/17/2005,20:05,1059.00,1059.00,1058.75,1059.00,2,25
04/17/2005,20:06,1059.00,1059.00,1059.00,1059.00,30,0
04/17/2005,20:07,1059.00,1059.00,1058.75,1059.00,9,1
04/17/2005,20:08,1059.00,1059.00,1059.00,1059.00,64,0
04/17/2005,20:09,1059.00,1059.00,1058.75,1058.75,30,55
04/17/2005,20:10,1058.75,1059.00,1058.50,1058.50,1,42
04/17/2005,20:11,1058.75,1059.00,1058.50,1058.50,19,50
04/17/2005,20:12,1058.50,1058.50,1058.50,1058.50,0,69
04/17/2005,20:13,1058.50,1058.50,1058.50,1058.50,0,85
04/17/2005,20:14,1058.25,1058.50,1058.25,1058.50,3,39
04/17/2005,20:15,1058.50,1058.50,1058.25,1058.25,2,70
04/17/2005,20:16,1058.00,1058.25,1058.00,1058.25,206,51
04/17/2005,20:17,1058.25,1058.25,1058.25,1058.25,17,0
04/17/2005,20:18,1058.25,1058.25,1058.25,1058.25,3,0
04/17/2005,20:19,1058.25,1058.50,1058.25,1058.50,62,0
04/17/2005,20:20,1058.50,1058.50,1058.50,1058.50,19,0
04/17/2005,20:21,1058.50,1058.75,1058.50,1058.50,32,2
04/17/2005,20:22,1058.50,1058.50,1058.25,1058.50,2,52
04/17/2005,20:23,1058.25,1058.50,1058.25,1058.50,10,1
04/17/2005,20:24,1058.50,1058.50,1058.25,1058.50,24,1
04/17/2005,20:25,1058.50,1058.50,1058.25,1058.50,6,10
04/17/2005,20:26,1058.25,1058.50,1058.25,1058.50,2,20
04/17/2005,20:27,1058.50,1058.50,1058.50,1058.50,10,0
04/17/2005,20:29,1058.50,1058.50,1058.50,1058.50,12,0
04/17/2005,20:30,1058.50,1058.50,1058.25,1058.50,35,1
04/17/2005,20:31,1058.50,1058.50,1058.25,1058.25,8,101
04/17/2005,20:32,1058.50,1058.50,1058.50,1058.50,2,0
04/17/2005,20:33,1058.50,1058.50,1058.50,1058.50,26,0
04/17/2005,20:34,1058.50,1058.50,1058.25,1058.25,27,2
04/17/2005,20:35,1058.50,1058.50,1058.25,1058.25,3,1
04/17/2005,20:36,1058.25,1058.50,1058.25,1058.50,4,2
04/17/2005,20:37,1058.50,1058.50,1058.50,1058.50,2,0
04/17/2005,20:38,1058.50,1058.75,1058.50,1058.50,10,1
04/17/2005,20:39,1058.25,1058.50,1058.25,1058.25,1,11
04/17/2005,20:42,1058.50,1058.50,1058.25,1058.50,17,1
04/17/2005,20:43,1058.50,1058.50,1058.50,1058.50,8,0
04/17/2005,20:44,1058.50,1058.50,1058.50,1058.50,23,0
04/17/2005,20:45,1058.50,1058.50,1058.50,1058.50,10,0
04/17/2005,20:46,1058.50,1058.50,1058.50,1058.50,18,0
04/17/2005,20:47,1058.50,1058.50,1058.50,1058.50,70,0
04/17/2005,20:48,1058.50,1058.50,1058.50,1058.50,5,0
04/17/2005,20:49,1058.50,1058.50,1058.50,1058.50,3,0
04/17/2005,20:50,1058.50,1058.50,1058.50,1058.50,24,0
04/17/2005,20:51,1058.50,1058.50,1058.25,1058.25,13,2
04/17/2005,20:52,1058.50,1058.50,1058.50,1058.50,26,0
04/17/2005,20:53,1058.50,1058.75,1058.50,1058.75,31,1
04/17/2005,20:54,1058.50,1058.50,1058.50,1058.50,0,36
04/17/2005,20:55,1058.50,1058.50,1058.50,1058.50,0,6
04/17/2005,20:56,1058.50,1058.50,1058.50,1058.50,0,14
04/17/2005,20:57,1058.50,1058.50,1058.25,1058.50,5,3
04/17/2005,20:58,1058.50,1058.50,1058.25,1058.50,61,1
04/17/2005,20:59,1058.50,1058.50,1058.50,1058.50,113,0
04/17/2005,21:00,1058.50,1058.75,1058.50,1058.75,48,0
04/17/2005,21:01,1058.75,1058.75,1058.75,1058.75,8,0
04/17/2005,21:02,1058.75,1059.00,1058.75,1059.00,75,1
04/17/2005,21:03,1059.00,1059.00,1059.00,1059.00,24,0
04/17/2005,21:04,1059.00,1059.00,1059.00,1059.00,15,0
04/17/2005,21:05,1059.00,1059.00,1059.00,1059.00,22,0
04/17/2005,21:06,1059.00,1059.25,1059.00,1059.25,31,0
04/17/2005,21:07,1059.25,1059.25,1059.25,1059.25,117,0
04/17/2005,21:08,1059.25,1059.25,1059.25,1059.25,5,0
04/17/2005,21:09,1059.00,1059.00,1058.75,1058.75,0,97
04/17/2005,21:10,1058.75,1059.00,1058.75,1058.75,63,11
04/17/2005,21:12,1059.00,1059.00,1059.00,1059.00,11,0
04/17/2005,21:14,1059.00,1059.00,1058.75,1058.75,1,74
04/17/2005,21:15,1058.75,1058.75,1058.75,1058.75,0,7
04/17/2005,21:16,1058.75,1058.75,1058.75,1058.75,0,9
04/17/2005,21:17,1059.00,1059.00,1059.00,1059.00,1,0
04/17/2005,21:19,1058.75,1058.75,1058.75,1058.75,0,1
04/17/2005,21:21,1059.00,1059.00,1058.75,1058.75,6,33
04/17/2005,21:23,1058.50,1058.50,1058.50,1058.50,0,15
04/17/2005,21:24,1058.75,1058.75,1058.50,1058.75,4,10
04/17/2005,21:25,1058.75,1058.75,1058.75,1058.75,2,0
04/17/2005,21:26,1058.50,1058.50,1058.50,1058.50,0,115
04/17/2005,21:27,1058.50,1058.75,1058.50,1058.75,3,10
04/17/2005,21:28,1058.75,1058.75,1058.75,1058.75,7,0
04/17/2005,21:29,1059.00,1059.00,1058.50,1058.50,1,5
04/17/2005,21:30,1058.75,1058.75,1058.75,1058.75,3,0
04/17/2005,21:31,1058.75,1058.75,1058.75,1058.75,1,0
04/17/2005,21:32,1058.75,1058.75,1058.75,1058.75,1,0
04/17/2005,21:33,1058.75,1058.75,1058.50,1058.50,1,1
04/17/2005,21:34,1058.75,1058.75,1058.75,1058.75,20,0
04/17/2005,21:35,1058.75,1058.75,1058.75,1058.75,124,0
04/17/2005,21:36,1058.75,1058.75,1058.50,1058.50,15,54
04/17/2005,21:37,1058.50,1058.50,1058.50,1058.50,0,30
04/17/2005,21:38,1058.50,1058.50,1058.50,1058.50,0,1
04/17/2005,21:39,1058.75,1058.75,1058.75,1058.75,1,0
04/17/2005,21:41,1058.75,1058.75,1058.75,1058.75,5,0
04/17/2005,21:42,1058.75,1058.75,1058.75,1058.75,6,0
04/17/2005,21:43,1058.50,1058.50,1058.50,1058.50,0,20
04/17/2005,21:44,1058.50,1058.50,1058.50,1058.50,0,16
04/17/2005,21:45,1058.50,1058.50,1058.50,1058.50,0,11
04/17/2005,21:46,1058.50,1058.50,1058.50,1058.50,0,14
04/17/2005,21:47,1058.75,1058.75,1058.75,1058.75,1,0
04/17/2005,21:48,1058.75,1058.75,1058.75,1058.75,12,0
04/17/2005,21:49,1058.75,1058.75,1058.50,1058.50,1,11
04/17/2005,21:50,1058.50,1058.50,1058.25,1058.25,0,20
04/17/2005,21:51,1058.50,1058.50,1058.50,1058.50,3,0
04/17/2005,21:52,1058.50,1058.50,1058.50,1058.50,17,0
04/17/2005,21:54,1058.75,1058.75,1058.50,1058.50,10,2
04/17/2005,21:55,1058.75,1058.75,1058.75,1058.75,3,0
04/17/2005,21:57,1058.75,1058.75,1058.75,1058.75,6,0
04/17/2005,21:58,1058.50,1058.50,1058.50,1058.50,0,1
04/17/2005,22:00,1058.50,1058.75,1058.50,1058.75,1,2
04/17/2005,22:01,1058.75,1058.75,1058.75,1058.75,1,0
04/17/2005,22:02,1058.50,1058.50,1058.25,1058.25,0,154
04/17/2005,22:03,1058.25,1058.25,1058.25,1058.25,0,2
04/17/2005,22:04,1058.25,1058.25,1058.25,1058.25,0,150
04/17/2005,22:05,1058.25,1058.25,1058.00,1058.00,0,49
04/17/2005,22:06,1058.00,1058.25,1057.50,1058.00,33,310
04/17/2005,22:07,1058.00,1058.00,1057.50,1057.75,77,421
04/17/2005,22:08,1057.50,1057.75,1057.50,1057.75,32,7
04/17/2005,22:09,1057.75,1058.00,1057.75,1057.75,36,5
04/17/2005,22:10,1058.00,1058.00,1058.00,1058.00,49,0
04/17/2005,22:11,1058.00,1058.00,1058.00,1058.00,15,0
04/17/2005,22:12,1058.00,1058.00,1057.75,1057.75,6,53
04/17/2005,22:13,1057.75,1058.00,1057.75,1057.75,2,12
04/17/2005,22:14,1057.75,1058.00,1057.75,1057.75,2,10
04/17/2005,22:15,1057.75,1057.75,1057.75,1057.75,0,10
04/17/2005,22:16,1057.75,1057.75,1057.75,1057.75,0,1
04/17/2005,22:17,1057.75,1058.00,1057.75,1058.00,3,7
04/17/2005,22:18,1057.75,1057.75,1057.75,1057.75,0,33
04/17/2005,22:19,1057.75,1058.00,1057.75,1058.00,110,2
04/17/2005,22:20,1058.00,1058.25,1058.00,1058.25,123,0
04/17/2005,22:21,1058.25,1058.25,1058.25,1058.25,21,0
04/17/2005,22:22,1058.25,1058.25,1058.00,1058.25,9,2
04/17/2005,22:23,1058.25,1058.25,1058.25,1058.25,1,0
04/17/2005,22:24,1058.25,1058.25,1058.00,1058.00,1,63
04/17/2005,22:26,1058.00,1058.00,1058.00,1058.00,0,10
04/17/2005,22:27,1058.00,1058.00,1058.00,1058.00,0,7
04/17/2005,22:28,1058.00,1058.00,1058.00,1058.00,0,16
04/17/2005,22:29,1058.00,1058.00,1058.00,1058.00,0,25
04/17/2005,22:30,1058.00,1058.00,1058.00,1058.00,0,1
04/17/2005,22:31,1058.00,1058.00,1058.00,1058.00,0,3
04/17/2005,22:32,1058.25,1058.50,1058.25,1058.25,21,5
04/17/2005,22:36,1058.00,1058.00,1058.00,1058.00,0,25
04/17/2005,22:37,1058.00,1058.00,1057.75,1057.75,0,141
04/17/2005,22:38,1057.75,1058.00,1057.75,1058.00,61,1
04/17/2005,22:39,1058.00,1058.25,1058.00,1058.25,2,0
04/17/2005,22:40,1058.00,1058.00,1058.00,1058.00,0,6
04/17/2005,22:41,1058.00,1058.00,1058.00,1058.00,0,2
04/17/2005,22:42,1058.25,1058.25,1058.25,1058.25,6,0
04/17/2005,22:43,1058.25,1058.25,1058.25,1058.25,3,0
04/17/2005,22:44,1058.00,1058.25,1058.00,1058.25,2,3
04/17/2005,22:45,1058.25,1058.25,1058.00,1058.25,56,2
04/17/2005,22:46,1058.25,1058.25,1058.00,1058.00,22,2
04/17/2005,22:47,1058.25,1058.25,1058.25,1058.25,4,0
04/17/2005,22:48,1058.25,1058.25,1058.25,1058.25,27,0
04/17/2005,22:52,1058.25,1058.25,1058.25,1058.25,3,0
04/17/2005,22:53,1058.25,1058.25,1058.25,1058.25,1,0
04/17/2005,22:55,1058.00,1058.00,1058.00,1058.00,0,6
04/17/2005,22:58,1058.00,1058.00,1058.00,1058.00,0,2
04/17/2005,22:59,1058.00,1058.00,1058.00,1058.00,0,90
04/17/2005,23:00,1058.00,1058.00,1058.00,1058.00,0,34
04/17/2005,23:02,1058.00,1058.00,1058.00,1058.00,0,54
04/17/2005,23:03,1057.75,1058.00,1057.75,1058.00,2,99
04/17/2005,23:04,1058.00,1058.00,1058.00,1058.00,2,0
04/17/2005,23:06,1057.75,1057.75,1057.75,1057.75,0,27
04/17/2005,23:07,1058.00,1058.25,1058.00,1058.25,86,0
04/17/2005,23:08,1058.25,1058.50,1058.25,1058.50,37,0
04/17/2005,23:09,1058.50,1058.50,1058.25,1058.25,8,4
04/17/2005,23:11,1058.25,1058.25,1058.25,1058.25,0,3
04/17/2005,23:13,1058.25,1058.50,1058.25,1058.25,10,9
04/17/2005,23:14,1058.25,1058.25,1058.25,1058.25,0,10
04/17/2005,23:16,1058.25,1058.25,1058.25,1058.25,0,1
04/17/2005,23:17,1058.25,1058.25,1058.25,1058.25,0,3
04/17/2005,23:18,1058.25,1058.25,1058.25,1058.25,0,7
04/17/2005,23:19,1058.25,1058.25,1058.25,1058.25,0,6
04/17/2005,23:21,1058.50,1058.50,1058.50,1058.50,4,0
04/17/2005,23:22,1058.25,1058.25,1058.25,1058.25,0,20
04/17/2005,23:23,1058.25,1058.25,1058.25,1058.25,0,4
04/17/2005,23:25,1058.25,1058.50,1058.25,1058.50,11,1
04/17/2005,23:26,1058.25,1058.25,1058.25,1058.25,0,1
04/17/2005,23:27,1058.50,1058.50,1058.50,1058.50,5,0
04/17/2005,23:28,1058.50,1058.50,1058.25,1058.25,5,1
04/17/2005,23:29,1058.25,1058.50,1058.00,1058.50,2,22
04/17/2005,23:30,1058.25,1058.25,1058.25,1058.25,0,7
04/17/2005,23:31,1058.50,1058.50,1058.50,1058.50,5,0
04/17/2005,23:33,1058.25,1058.25,1058.25,1058.25,0,8
04/17/2005,23:35,1058.25,1058.25,1058.25,1058.25,0,2
04/17/2005,23:36,1058.25,1058.25,1058.25,1058.25,0,29
04/17/2005,23:37,1058.25,1058.25,1058.25,1058.25,0,5
04/17/2005,23:38,1058.25,1058.25,1058.25,1058.25,0,14
04/17/2005,23:39,1058.50,1058.50,1058.50,1058.50,1,0
04/17/2005,23:40,1058.50,1058.50,1058.50,1058.50,2,0
04/17/2005,23:42,1058.50,1058.50,1058.50,1058.50,2,0
04/17/2005,23:43,1058.50,1058.50,1058.50,1058.50,6,0
04/17/2005,23:45,1058.25,1058.25,1058.25,1058.25,0,11
04/17/2005,23:46,1058.25,1058.25,1058.25,1058.25,0,26
04/17/2005,23:47,1058.25,1058.25,1058.25,1058.25,0,2
04/17/2005,23:48,1058.25,1058.50,1058.25,1058.50,21,3
04/17/2005,23:50,1058.25,1058.25,1058.25,1058.25,0,2
04/17/2005,23:53,1058.25,1058.25,1058.25,1058.25,0,1
04/17/2005,23:54,1058.25,1058.50,1058.25,1058.50,1,1
04/17/2005,23:55,1058.50,1058.50,1058.50,1058.50,4,0
04/17/2005,23:56,1058.50,1058.50,1058.50,1058.50,7,0
04/17/2005,23:57,1058.25,1058.25,1058.25,1058.25,0,5
04/17/2005,23:58,1058.25,1058.25,1058.25,1058.25,0,1
04/17/2005,23:59,1058.50,1058.50,1058.50,1058.50,14,0
04/18/2005,00:01,1058.50,1058.75,1058.25,1058.25,11,2
04/18/2005,00:02,1058.25,1058.25,1058.25,1058.25,0,20
04/18/2005,00:03,1058.25,1058.25,1058.25,1058.25,0,20
04/18/2005,00:04,1058.25,1058.50,1058.00,1058.00,1,8
04/18/2005,00:05,1058.25,1058.25,1058.25,1058.25,5,0
04/18/2005,00:06,1058.25,1058.25,1058.25,1058.25,11,0
04/18/2005,00:07,1058.25,1058.50,1058.25,1058.25,9,2
04/18/2005,00:10,1058.00,1058.50,1058.00,1058.50,48,4
04/18/2005,00:11,1058.25,1058.25,1058.25,1058.25,0,20
04/18/2005,00:13,1058.00,1058.25,1058.00,1058.25,36,2
04/18/2005,00:14,1058.00,1058.00,1058.00,1058.00,0,105
04/18/2005,00:15,1058.00,1058.00,1058.00,1058.00,0,19
04/18/2005,00:16,1058.00,1058.00,1058.00,1058.00,0,46
04/18/2005,00:17,1058.25,1058.25,1058.25,1058.25,2,0
04/18/2005,00:18,1058.00,1058.00,1057.75,1057.75,0,29
04/18/2005,00:19,1058.00,1058.00,1057.75,1057.75,1,77
04/18/2005,00:21,1057.75,1057.75,1057.75,1057.75,0,1
04/18/2005,00:24,1058.00,1058.00,1058.00,1058.00,6,0
04/18/2005,00:25,1057.75,1057.75,1057.75,1057.75,0,1
04/18/2005,00:26,1058.25,1058.25,1058.00,1058.00,1,10
04/18/2005,00:27,1057.75,1057.75,1057.75,1057.75,0,44
04/18/2005,00:28,1057.50,1057.50,1057.50,1057.50,0,3
04/18/2005,00:29,1057.50,1057.50,1057.50,1057.50,0,26
04/18/2005,00:30,1057.50,1057.50,1057.50,1057.50,0,36
04/18/2005,00:31,1057.50,1057.50,1057.50,1057.50,0,10
04/18/2005,00:32,1057.50,1057.50,1057.50,1057.50,0,2
04/18/2005,00:33,1057.75,1057.75,1057.75,1057.75,29,0
04/18/2005,00:34,1057.75,1057.75,1057.75,1057.75,45,0
04/18/2005,00:35,1057.75,1057.75,1057.75,1057.75,15,0
04/18/2005,00:36,1057.75,1057.75,1057.75,1057.75,13,0
04/18/2005,00:38,1057.75,1057.75,1057.75,1057.75,5,0
04/18/2005,00:39,1058.00,1058.00,1058.00,1058.00,31,0
04/18/2005,00:40,1058.00,1058.00,1058.00,1058.00,11,0
04/18/2005,00:43,1057.75,1057.75,1057.75,1057.75,0,1
04/18/2005,00:44,1058.00,1058.00,1058.00,1058.00,1,0
04/18/2005,00:46,1058.00,1058.00,1058.00,1058.00,4,0
04/18/2005,00:47,1057.75,1058.00,1057.75,1058.00,2,1
04/18/2005,00:48,1058.00,1058.00,1058.00,1058.00,4,0
04/18/2005,00:51,1058.00,1058.00,1058.00,1058.00,11,0
04/18/2005,00:57,1057.75,1058.00,1057.75,1058.00,3,5
04/18/2005,00:59,1058.00,1058.00,1057.75,1057.75,5,2
04/18/2005,01:00,1057.75,1057.75,1057.75,1057.75,0,10
04/18/2005,01:01,1058.00,1058.00,1057.75,1057.75,3,51
04/18/2005,01:02,1057.75,1057.75,1057.75,1057.75,0,4
04/18/2005,01:03,1057.75,1057.75,1057.75,1057.75,0,19
04/18/2005,01:04,1057.75,1057.75,1057.75,1057.75,0,1
04/18/2005,01:05,1057.75,1057.75,1057.75,1057.75,0,11
04/18/2005,01:06,1057.75,1058.25,1057.75,1058.25,164,44
04/18/2005,01:07,1058.25,1058.50,1058.25,1058.50,192,0
04/18/2005,01:08,1058.50,1058.75,1058.50,1058.75,55,0
04/18/2005,01:09,1058.75,1058.75,1058.50,1058.50,2,35
04/18/2005,01:10,1058.75,1058.75,1058.75,1058.75,11,0
04/18/2005,01:11,1058.75,1058.75,1058.25,1058.25,5,85
04/18/2005,01:12,1058.50,1058.75,1058.50,1058.50,15,79
04/18/2005,01:13,1058.50,1058.50,1058.50,1058.50,0,2
04/18/2005,01:15,1058.50,1058.50,1058.50,1058.50,0,119
04/18/2005,01:16,1058.75,1058.75,1058.75,1058.75,31,0
04/18/2005,01:17,1058.75,1059.00,1058.75,1059.00,38,0
04/18/2005,01:18,1059.00,1059.00,1058.75,1058.75,7,1
04/18/2005,01:19,1059.00,1059.00,1059.00,1059.00,2,0
04/18/2005,01:22,1058.75,1059.00,1058.75,1059.00,3,1
04/18/2005,01:23,1058.75,1059.00,1058.75,1058.75,49,146
04/18/2005,01:24,1059.00,1059.25,1059.00,1059.25,67,0
04/18/2005,01:25,1059.00,1059.25,1059.00,1059.00,3,54
04/18/2005,01:26,1059.00,1059.00,1059.00,1059.00,0,4
04/18/2005,01:27,1059.00,1059.25,1058.75,1058.75,8,32
04/18/2005,01:28,1058.75,1059.00,1058.50,1058.50,6,182
04/18/2005,01:29,1058.50,1058.50,1057.75,1058.25,95,156
04/18/2005,01:30,1058.25,1058.25,1058.25,1058.25,5,0
04/18/2005,01:31,1058.00,1058.25,1058.00,1058.25,42,3
04/18/2005,01:32,1058.25,1058.25,1058.00,1058.25,15,4
04/18/2005,01:33,1058.00,1058.00,1058.00,1058.00,0,26
04/18/2005,01:34,1057.75,1057.75,1057.75,1057.75,0,1
04/18/2005,01:35,1058.00,1058.00,1058.00,1058.00,3,0
04/18/2005,01:36,1058.00,1058.00,1057.50,1057.50,1,93
04/18/2005,01:37,1057.75,1057.75,1057.50,1057.50,5,9
04/18/2005,01:38,1057.50,1057.75,1057.50,1057.50,1,3
04/18/2005,01:39,1057.50,1057.50,1057.50,1057.50,0,11
04/18/2005,01:40,1057.50,1057.75,1057.25,1057.50,19,139
04/18/2005,01:41,1057.50,1057.75,1057.50,1057.75,75,0
04/18/2005,01:42,1057.75,1057.75,1057.75,1057.75,2,0
04/18/2005,01:43,1057.50,1057.75,1057.50,1057.75,110,1
04/18/2005,01:44,1057.75,1057.75,1057.75,1057.75,21,0
04/18/2005,01:45,1058.00,1058.00,1058.00,1058.00,27,0
04/18/2005,01:46,1058.00,1058.50,1058.00,1058.50,152,0
04/18/2005,01:47,1058.25,1058.25,1058.25,1058.25,0,2
04/18/2005,01:48,1058.25,1058.50,1058.25,1058.50,8,2
04/18/2005,01:49,1058.50,1058.50,1058.50,1058.50,139,0
04/18/2005,01:50,1058.50,1058.50,1058.50,1058.50,125,0
04/18/2005,01:51,1058.50,1058.75,1058.50,1058.75,113,0
04/18/2005,01:52,1058.75,1058.75,1058.75,1058.75,101,0
04/18/2005,01:53,1058.50,1058.50,1058.25,1058.25,0,229
04/18/2005,01:54,1058.25,1058.25,1058.25,1058.25,0,22
04/18/2005,01:55,1058.50,1058.50,1058.50,1058.50,20,0
04/18/2005,01:56,1058.50,1058.75,1058.50,1058.75,76,8
04/18/2005,01:57,1058.75,1059.00,1058.50,1058.50,9,66
04/18/2005,01:58,1058.50,1058.50,1058.50,1058.50,0,1
04/18/2005,01:59,1058.75,1058.75,1058.50,1058.75,67,1
04/18/2005,02:00,1058.75,1059.00,1058.75,1058.75,8,104
04/18/2005,02:01,1059.00,1059.00,1058.75,1058.75,4,188
04/18/2005,02:02,1058.75,1059.00,1058.75,1058.75,11,221
04/18/2005,02:03,1058.75,1058.75,1058.75,1058.75,0,221
04/18/2005,02:04,1058.75,1058.75,1058.25,1058.25,0,96
04/18/2005,02:05,1058.50,1058.75,1058.25,1058.75,63,2
04/18/2005,02:06,1058.75,1058.75,1058.50,1058.75,15,1
04/18/2005,02:07,1058.75,1059.25,1058.75,1059.25,78,6
04/18/2005,02:08,1059.25,1059.25,1058.75,1058.75,2,34
04/18/2005,02:09,1059.00,1059.00,1058.25,1058.50,32,226
04/18/2005,02:10,1058.50,1058.75,1058.25,1058.50,50,18
04/18/2005,02:11,1058.50,1058.50,1058.25,1058.25,0,79
04/18/2005,02:12,1058.50,1058.50,1058.00,1058.25,35,175
04/18/2005,02:13,1058.00,1058.00,1058.00,1058.00,0,205
04/18/2005,02:14,1058.00,1058.25,1057.75,1057.75,49,248
04/18/2005,02:15,1057.50,1057.50,1056.75,1057.00,152,628
04/18/2005,02:16,1056.75,1057.25,1056.25,1056.25,97,539
04/18/2005,02:17,1056.25,1056.25,1055.75,1055.75,317,431
04/18/2005,02:18,1056.00,1056.00,1055.00,1055.00,359,957
04/18/2005,02:19,1055.00,1055.75,1055.00,1055.50,428,269
04/18/2005,02:20,1055.50,1055.75,1055.00,1055.25,93,195
04/18/2005,02:21,1055.50,1056.00,1055.25,1056.00,273,73
04/18/2005,02:22,1056.00,1056.00,1055.25,1055.25,129,341
04/18/2005,02:23,1055.25,1055.75,1055.25,1055.50,139,42
04/18/2005,02:24,1055.50,1055.50,1055.25,1055.50,34,512
04/18/2005,02:25,1055.25,1055.50,1054.25,1054.75,173,287
04/18/2005,02:26,1054.75,1055.00,1054.50,1054.75,49,97
04/18/2005,02:27,1054.75,1055.25,1054.50,1055.00,74,138
04/18/2005,02:28,1055.25,1055.50,1055.25,1055.25,129,29
04/18/2005,02:29,1055.25,1055.50,1055.00,1055.00,48,83
04/18/2005,02:30,1055.00,1056.00,1055.00,1056.00,251,11
04/18/2005,02:31,1056.00,1056.75,1056.00,1056.25,509,146
04/18/2005,02:32,1056.25,1056.25,1055.75,1056.25,181,110
04/18/2005,02:33,1056.25,1056.25,1055.75,1055.75,11,147
04/18/2005,02:34,1055.50,1055.75,1055.50,1055.75,86,1
04/18/2005,02:35,1056.00,1056.00,1055.50,1056.00,103,48
04/18/2005,02:36,1056.00,1056.00,1055.75,1056.00,132,1
04/18/2005,02:37,1056.00,1056.00,1055.50,1056.00,108,143
04/18/2005,02:38,1055.75,1055.75,1055.75,1055.75,0,37
04/18/2005,02:39,1055.75,1055.75,1055.50,1055.50,4,112
04/18/2005,02:40,1055.50,1055.50,1055.25,1055.25,0,43
04/18/2005,02:41,1055.50,1055.50,1055.25,1055.50,52,92
04/18/2005,02:42,1055.50,1055.75,1055.50,1055.75,187,0
04/18/2005,02:43,1055.75,1055.75,1055.75,1055.75,6,0
04/18/2005,02:44,1055.75,1056.00,1055.75,1055.75,125,60
04/18/2005,02:45,1055.75,1055.75,1055.50,1055.50,5,140
04/18/2005,02:46,1055.75,1055.75,1055.75,1055.75,57,0
04/18/2005,02:47,1055.75,1056.25,1055.75,1056.00,48,9
04/18/2005,02:48,1056.00,1056.00,1055.75,1056.00,17,17
04/18/2005,02:49,1056.00,1056.25,1056.00,1056.00,4,80
04/18/2005,02:50,1056.00,1056.00,1056.00,1056.00,0,50
04/18/2005,02:51,1056.00,1056.25,1055.25,1056.25,84,207
04/18/2005,02:52,1056.25,1056.75,1056.25,1056.50,194,116
04/18/2005,02:53,1056.50,1056.75,1056.50,1056.75,57,123
04/18/2005,02:54,1056.75,1057.25,1056.75,1057.25,154,12
04/18/2005,02:55,1057.25,1057.25,1057.00,1057.00,34,44
04/18/2005,02:56,1057.25,1057.50,1057.00,1057.00,132,47
04/18/2005,02:57,1057.00,1057.25,1056.75,1056.75,2,142
04/18/2005,02:58,1056.75,1057.00,1056.75,1056.75,16,52
04/18/2005,02:59,1056.75,1057.25,1056.75,1057.00,36,15
04/18/2005,03:00,1057.00,1057.50,1057.00,1057.25,61,10
04/18/2005,03:01,1057.25,1057.50,1057.25,1057.25,153,32
04/18/2005,03:02,1057.25,1057.25,1057.25,1057.25,0,63
04/18/2005,03:03,1057.25,1057.50,1057.25,1057.25,1,128
04/18/2005,03:04,1057.25,1057.50,1057.00,1057.50,46,37
04/18/2005,03:05,1057.50,1057.50,1057.25,1057.25,119,79
04/18/2005,03:06,1057.25,1057.25,1057.00,1057.00,10,186
04/18/2005,03:07,1057.00,1057.25,1057.00,1057.00,1,60
04/18/2005,03:08,1057.25,1057.25,1057.25,1057.25,125,0
04/18/2005,03:09,1057.25,1057.50,1057.25,1057.50,67,0
04/18/2005,03:10,1057.50,1057.75,1057.50,1057.50,42,109
04/18/2005,03:11,1057.50,1057.50,1057.25,1057.25,3,105
04/18/2005,03:12,1057.25,1057.75,1057.00,1057.75,135,101
04/18/2005,03:13,1057.50,1057.75,1057.50,1057.50,1,304
04/18/2005,03:14,1057.50,1057.75,1057.50,1057.75,3,2
04/18/2005,03:15,1057.50,1057.75,1057.50,1057.50,1,180
04/18/2005,03:16,1057.25,1057.25,1057.00,1057.00,0,254
04/18/2005,03:17,1057.00,1057.25,1057.00,1057.00,1,80
04/18/2005,03:18,1057.00,1057.00,1057.00,1057.00,0,191
04/18/2005,03:19,1056.75,1056.75,1056.75,1056.75,0,20
04/18/2005,03:20,1056.75,1056.75,1056.75,1056.75,0,16
04/18/2005,03:21,1056.75,1056.75,1056.50,1056.50,0,200
04/18/2005,03:22,1056.50,1056.50,1056.00,1056.00,114,131
04/18/2005,03:23,1056.00,1056.25,1055.00,1055.75,146,340
04/18/2005,03:24,1055.75,1056.25,1055.75,1056.25,117,0
04/18/2005,03:25,1056.25,1056.50,1056.25,1056.50,182,25
04/18/2005,03:26,1056.50,1056.75,1056.50,1056.50,13,2
04/18/2005,03:27,1056.50,1056.50,1056.50,1056.50,0,198
04/18/2005,03:28,1056.25,1056.25,1056.25,1056.25,0,7
04/18/2005,03:29,1056.50,1056.50,1056.50,1056.50,59,0
04/18/2005,03:30,1056.50,1057.00,1056.50,1057.00,91,0
04/18/2005,03:31,1056.75,1056.75,1056.75,1056.75,0,84
04/18/2005,03:32,1056.75,1056.75,1056.50,1056.50,0,62
04/18/2005,03:33,1056.50,1056.75,1056.50,1056.50,3,37
04/18/2005,03:34,1056.50,1056.50,1056.25,1056.50,13,33
04/18/2005,03:35,1056.50,1056.50,1056.00,1056.50,52,105
04/18/2005,03:36,1056.50,1056.50,1056.50,1056.50,73,0
04/18/2005,03:37,1056.50,1056.75,1056.50,1056.50,25,8
04/18/2005,03:38,1056.50,1056.50,1056.25,1056.50,30,55
04/18/2005,03:39,1056.50,1056.50,1056.50,1056.50,26,0
04/18/2005,03:40,1056.50,1056.50,1056.50,1056.50,13,0
04/18/2005,03:41,1056.75,1056.75,1056.50,1056.50,20,31
04/18/2005,03:42,1056.50,1056.50,1056.50,1056.50,0,67
04/18/2005,03:43,1056.50,1056.75,1056.50,1056.75,2,60
04/18/2005,03:44,1056.75,1057.00,1056.50,1057.00,212,3
04/18/2005,03:45,1056.75,1057.00,1056.75,1057.00,3,96
04/18/2005,03:46,1057.00,1057.75,1057.00,1057.50,415,67
04/18/2005,03:47,1057.75,1058.00,1057.50,1057.50,290,187
04/18/2005,03:48,1057.50,1057.50,1057.50,1057.50,0,36
04/18/2005,03:49,1057.50,1057.50,1057.25,1057.25,0,12
04/18/2005,03:50,1057.25,1057.25,1057.00,1057.00,0,98
04/18/2005,03:51,1057.25,1057.25,1056.75,1056.75,24,99
04/18/2005,03:52,1056.75,1056.75,1056.50,1056.50,0,66
04/18/2005,03:53,1056.50,1056.50,1056.50,1056.50,0,137
04/18/2005,03:54,1056.75,1056.75,1056.50,1056.50,30,83
04/18/2005,03:55,1056.25,1056.50,1055.75,1056.25,342,223
04/18/2005,03:56,1056.25,1056.25,1056.00,1056.25,14,4
04/18/2005,03:57,1056.25,1056.25,1056.00,1056.00,13,1
04/18/2005,03:58,1056.00,1056.00,1056.00,1056.00,0,2
04/18/2005,03:59,1056.25,1056.25,1056.25,1056.25,73,0
04/18/2005,04:00,1056.25,1056.25,1056.00,1056.00,28,31
04/18/2005,04:01,1056.25,1056.25,1056.00,1056.00,1,106
04/18/2005,04:02,1056.25,1056.25,1056.00,1056.00,21,16
04/18/2005,04:03,1056.00,1056.25,1056.00,1056.00,213,106
04/18/2005,04:04,1056.25,1056.25,1056.00,1056.25,8,85
04/18/2005,04:05,1056.25,1056.25,1056.25,1056.25,5,0
04/18/2005,04:06,1056.25,1056.25,1056.25,1056.25,5,0
04/18/2005,04:07,1056.00,1056.00,1056.00,1056.00,0,93
04/18/2005,04:08,1055.75,1056.00,1055.75,1056.00,27,1
04/18/2005,04:09,1056.00,1056.00,1056.00,1056.00,176,0
04/18/2005,04:10,1056.00,1056.00,1056.00,1056.00,192,0
04/18/2005,04:11,1056.00,1056.00,1056.00,1056.00,43,0
04/18/2005,04:12,1056.00,1056.00,1056.00,1056.00,54,0
04/18/2005,04:13,1056.00,1056.00,1055.75,1055.75,26,156
04/18/2005,04:14,1055.75,1055.75,1055.75,1055.75,0,46
04/18/2005,04:15,1055.75,1055.75,1055.50,1055.50,8,172
04/18/2005,04:16,1055.50,1055.75,1055.50,1055.50,51,229
04/18/2005,04:17,1055.75,1055.75,1055.50,1055.50,309,1
04/18/2005,04:19,1055.75,1055.75,1055.50,1055.75,20,101
04/18/2005,04:20,1055.50,1056.00,1055.50,1055.75,89,21
04/18/2005,04:21,1056.00,1056.50,1056.00,1056.50,178,30
04/18/2005,04:22,1056.25,1056.50,1056.25,1056.25,23,53
04/18/2005,04:23,1056.25,1056.25,1056.00,1056.25,12,8
04/18/2005,04:24,1056.25,1056.50,1056.25,1056.50,126,1
04/18/2005,04:25,1056.50,1056.75,1056.50,1056.50,118,102
04/18/2005,04:26,1056.50,1056.50,1056.50,1056.50,0,75
04/18/2005,04:27,1056.50,1056.50,1056.50,1056.50,0,105
04/18/2005,04:28,1056.50,1056.50,1056.50,1056.50,0,11
04/18/2005,04:30,1056.50,1056.50,1056.50,1056.50,0,121
04/18/2005,04:31,1056.50,1056.50,1056.50,1056.50,0,5
04/18/2005,04:32,1056.50,1056.50,1056.25,1056.25,0,265
04/18/2005,04:33,1056.00,1056.00,1056.00,1056.00,0,71
04/18/2005,04:34,1056.00,1056.00,1056.00,1056.00,0,196
04/18/2005,04:35,1056.00,1056.00,1055.75,1056.00,43,13
04/18/2005,04:36,1056.00,1056.00,1056.00,1056.00,24,0
04/18/2005,04:37,1056.00,1056.00,1056.00,1056.00,37,0
04/18/2005,04:38,1056.00,1056.00,1055.75,1055.75,25,524
04/18/2005,04:39,1056.00,1056.00,1056.00,1056.00,21,0
04/18/2005,04:41,1055.75,1055.75,1055.75,1055.75,0,118
04/18/2005,04:42,1055.75,1056.00,1055.75,1056.00,88,14
04/18/2005,04:43,1056.00,1056.00,1055.75,1055.75,1,41
04/18/2005,04:44,1055.75,1055.75,1055.50,1055.50,0,186
04/18/2005,04:45,1055.50,1055.75,1055.50,1055.75,25,73
04/18/2005,04:46,1055.75,1055.75,1055.75,1055.75,35,0
04/18/2005,04:47,1055.75,1055.75,1055.75,1055.75,32,0
04/18/2005,04:48,1055.50,1055.50,1055.50,1055.50,0,40
04/18/2005,04:49,1055.75,1055.75,1055.75,1055.75,1,0
04/18/2005,04:50,1055.50,1055.75,1055.50,1055.50,17,21
04/18/2005,04:51,1055.75,1055.75,1055.75,1055.75,241,0
04/18/2005,04:52,1055.75,1055.75,1055.75,1055.75,62,0
04/18/2005,04:53,1056.00,1056.00,1056.00,1056.00,110,0
04/18/2005,04:54,1056.00,1056.00,1056.00,1056.00,111,0
04/18/2005,04:55,1056.00,1056.00,1056.00,1056.00,12,0
04/18/2005,04:56,1056.00,1056.00,1055.75,1055.75,2,143
04/18/2005,04:57,1055.75,1055.75,1055.50,1055.75,48,5
04/18/2005,04:58,1056.00,1056.00,1055.75,1055.75,52,10
04/18/2005,04:59,1056.00,1056.25,1056.00,1056.00,2,5
04/18/2005,05:00,1056.00,1056.25,1055.75,1056.00,1,7
04/18/2005,05:01,1056.00,1056.25,1056.00,1056.25,2,141
04/18/2005,05:02,1056.25,1056.25,1056.25,1056.25,50,0
04/18/2005,05:03,1056.25,1056.25,1056.25,1056.25,112,0
04/18/2005,05:04,1056.25,1056.50,1056.25,1056.25,88,3
04/18/2005,05:05,1056.50,1056.50,1056.00,1056.50,90,82
04/18/2005,05:06,1056.25,1056.50,1056.00,1056.25,243,86
04/18/2005,05:07,1056.25,1056.25,1056.25,1056.25,0,56
04/18/2005,05:08,1056.25,1056.25,1056.25,1056.25,0,51
04/18/2005,05:09,1056.50,1056.50,1056.50,1056.50,7,0
04/18/2005,05:10,1056.50,1056.50,1056.25,1056.25,2,1
04/18/2005,05:11,1056.25,1056.50,1056.25,1056.50,14,10
04/18/2005,05:13,1056.50,1056.50,1056.50,1056.50,9,0
04/18/2005,05:14,1056.25,1056.25,1056.25,1056.25,0,6
04/18/2005,05:15,1056.50,1056.50,1056.50,1056.50,282,0
04/18/2005,05:16,1056.50,1056.50,1056.50,1056.50,3,0
04/18/2005,05:17,1056.50,1056.50,1056.25,1056.25,1,140
04/18/2005,05:18,1056.25,1056.25,1056.00,1056.25,32,77
04/18/2005,05:19,1056.50,1056.50,1056.25,1056.25,104,37
04/18/2005,05:20,1056.25,1056.50,1056.25,1056.25,6,65
04/18/2005,05:21,1056.25,1056.25,1056.00,1056.00,0,77
04/18/2005,05:22,1056.25,1056.25,1056.00,1056.00,1,253
04/18/2005,05:23,1055.75,1055.75,1055.75,1055.75,0,260
04/18/2005,05:24,1056.00,1056.00,1055.75,1055.75,15,56
04/18/2005,05:25,1055.75,1056.00,1055.75,1056.00,10,106
04/18/2005,05:26,1056.00,1056.00,1056.00,1056.00,44,0
04/18/2005,05:27,1056.00,1056.25,1056.00,1056.25,148,0
04/18/2005,05:28,1056.25,1056.25,1056.25,1056.25,21,0
04/18/2005,05:29,1056.50,1056.50,1056.50,1056.50,79,0
04/18/2005,05:30,1056.25,1056.75,1056.25,1056.75,97,1
04/18/2005,05:31,1056.75,1056.75,1056.75,1056.75,110,0
04/18/2005,05:32,1056.75,1056.75,1056.50,1056.50,22,115
04/18/2005,05:33,1056.50,1056.75,1056.50,1056.75,89,1
04/18/2005,05:34,1056.75,1057.00,1056.75,1057.00,211,0
04/18/2005,05:35,1057.00,1057.00,1056.50,1056.75,8,246
04/18/2005,05:36,1056.75,1056.75,1056.50,1056.50,72,32
04/18/2005,05:37,1056.50,1056.75,1056.50,1056.75,1,68
04/18/2005,05:38,1056.50,1056.75,1056.50,1056.75,35,1
04/18/2005,05:39,1057.00,1057.00,1056.75,1056.75,53,3
04/18/2005,05:40,1057.00,1057.00,1057.00,1057.00,10,0
04/18/2005,05:41,1057.00,1057.00,1057.00,1057.00,56,0
04/18/2005,05:42,1057.00,1057.00,1057.00,1057.00,152,0
04/18/2005,05:43,1057.00,1057.00,1056.75,1056.75,6,11
04/18/2005,05:44,1057.00,1057.25,1057.00,1057.25,244,0
04/18/2005,05:45,1057.50,1057.75,1057.50,1057.75,124,7
04/18/2005,05:46,1057.75,1057.75,1057.50,1057.50,125,11
04/18/2005,05:47,1057.50,1057.75,1057.50,1057.75,132,5
04/18/2005,05:48,1057.75,1057.75,1057.50,1057.75,77,1
04/18/2005,05:49,1057.75,1057.75,1057.75,1057.75,4,0
04/18/2005,05:50,1057.75,1058.00,1057.75,1058.00,348,5
04/18/2005,05:51,1058.00,1058.25,1058.00,1058.00,207,109
04/18/2005,05:52,1058.00,1058.00,1057.75,1057.75,0,51
04/18/2005,05:53,1057.75,1057.75,1057.75,1057.75,0,12
04/18/2005,05:54,1058.00,1058.00,1057.75,1057.75,2,83
04/18/2005,05:55,1058.00,1058.00,1057.75,1057.75,4,182
04/18/2005,05:56,1057.75,1057.75,1057.50,1057.75,23,10
04/18/2005,05:57,1058.00,1058.00,1058.00,1058.00,49,0
04/18/2005,05:58,1058.00,1058.25,1058.00,1058.25,129,10
04/18/2005,05:59,1058.25,1058.25,1058.25,1058.25,11,0
04/18/2005,06:00,1058.25,1058.25,1058.25,1058.25,81,0
04/18/2005,06:01,1058.25,1058.25,1057.75,1057.75,20,83
04/18/2005,06:02,1057.75,1057.75,1057.25,1057.25,3,271
04/18/2005,06:03,1057.25,1057.25,1057.00,1057.25,26,150
04/18/2005,06:04,1057.00,1057.25,1056.50,1056.50,190,322
04/18/2005,06:05,1056.75,1057.00,1056.75,1056.75,92,15
04/18/2005,06:06,1056.75,1057.00,1056.75,1056.75,1,73
04/18/2005,06:07,1057.00,1057.25,1057.00,1057.25,96,0
04/18/2005,06:08,1057.25,1057.25,1057.25,1057.25,61,0
04/18/2005,06:09,1057.50,1057.50,1057.25,1057.25,9,245
04/18/2005,06:10,1057.50,1057.50,1057.25,1057.25,1,117
04/18/2005,06:11,1057.25,1057.25,1057.25,1057.25,0,18
04/18/2005,06:12,1057.50,1057.50,1057.50,1057.50,7,0
04/18/2005,06:13,1057.50,1057.75,1057.50,1057.75,200,0
04/18/2005,06:14,1057.75,1058.00,1057.75,1058.00,122,11
04/18/2005,06:15,1058.00,1058.25,1058.00,1058.25,153,0
04/18/2005,06:16,1058.25,1058.25,1058.00,1058.25,60,2
04/18/2005,06:17,1058.00,1058.25,1058.00,1058.00,3,51
04/18/2005,06:18,1058.00,1058.25,1058.00,1058.25,11,1
04/18/2005,06:19,1058.25,1058.50,1058.25,1058.50,259,2
04/18/2005,06:21,1058.25,1058.50,1058.00,1058.25,103,92
04/18/2005,06:22,1058.25,1058.75,1058.25,1058.75,195,3
04/18/2005,06:23,1058.75,1058.75,1058.50,1058.75,83,2
04/18/2005,06:24,1058.75,1058.75,1058.50,1058.50,67,22
04/18/2005,06:25,1058.75,1058.75,1058.75,1058.75,66,0
04/18/2005,06:26,1058.75,1058.75,1058.75,1058.75,15,0
04/18/2005,06:27,1058.75,1058.75,1058.50,1058.50,24,10
04/18/2005,06:28,1058.50,1058.75,1058.50,1058.75,7,13
04/18/2005,06:29,1058.75,1059.00,1058.50,1059.00,135,1
04/18/2005,06:30,1059.00,1059.50,1059.00,1059.25,218,10
04/18/2005,06:31,1059.50,1060.00,1059.25,1060.00,521,21
04/18/2005,06:32,1060.00,1060.50,1060.00,1060.25,887,109
04/18/2005,06:33,1060.25,1060.75,1060.25,1060.50,362,134
04/18/2005,06:34,1060.50,1060.75,1060.50,1060.50,21,521
04/18/2005,06:35,1060.50,1060.75,1060.50,1060.75,58,11
04/18/2005,06:36,1060.50,1061.25,1060.50,1061.00,692,227
04/18/2005,06:37,1061.00,1061.25,1061.00,1061.25,239,77
04/18/2005,06:38,1061.25,1061.50,1061.00,1061.00,360,275
04/18/2005,06:39,1061.00,1061.50,1061.00,1061.25,185,56
04/18/2005,06:40,1061.25,1061.75,1061.25,1061.75,610,37
04/18/2005,06:41,1061.50,1061.75,1061.25,1061.50,135,212
04/18/2005,06:42,1061.25,1062.00,1061.25,1061.75,434,123
04/18/2005,06:43,1061.75,1062.50,1061.50,1062.25,935,224
04/18/2005,06:44,1062.25,1062.50,1061.50,1062.00,966,1054
04/18/2005,06:45,1062.00,1062.25,1062.00,1062.00,410,205
04/18/2005,06:46,1062.00,1062.00,1061.75,1061.75,9,360
04/18/2005,06:47,1062.00,1062.00,1061.75,1061.75,29,218
04/18/2005,06:48,1061.75,1062.00,1061.75,1061.75,6,373
04/18/2005,06:49,1061.75,1061.75,1061.00,1061.00,181,744
04/18/2005,06:50,1061.00,1061.75,1061.00,1061.75,217,26
04/18/2005,06:51,1061.50,1061.75,1061.25,1061.75,168,83
04/18/2005,06:52,1061.75,1062.25,1061.75,1062.00,228,241
04/18/2005,06:53,1061.75,1062.25,1061.75,1062.00,137,52
04/18/2005,06:54,1062.00,1062.50,1062.00,1062.00,298,131
04/18/2005,06:55,1062.00,1062.25,1062.00,1062.25,6,55
04/18/2005,06:56,1062.25,1062.25,1062.00,1062.25,229,103
04/18/2005,06:57,1062.00,1062.25,1062.00,1062.25,226,3
04/18/2005,06:58,1062.25,1062.50,1062.00,1062.25,101,182
04/18/2005,06:59,1062.00,1062.25,1062.00,1062.25,399,65
04/18/2005,07:00,1062.25,1062.50,1062.00,1062.50,446,10
04/18/2005,07:01,1062.75,1063.00,1062.50,1063.00,953,485
04/18/2005,07:02,1063.00,1063.50,1062.75,1063.25,417,119
04/18/2005,07:03,1063.25,1063.50,1063.00,1063.50,122,166
04/18/2005,07:04,1063.50,1063.75,1063.25,1063.75,545,26
04/18/2005,07:05,1063.75,1064.25,1063.75,1064.00,790,57
04/18/2005,07:06,1064.00,1064.50,1063.75,1064.50,353,223
04/18/2005,07:07,1064.25,1064.75,1064.25,1064.50,1455,678
04/18/2005,07:08,1064.25,1064.75,1064.25,1064.75,1119,902
04/18/2005,07:09,1064.75,1065.00,1064.25,1064.50,101,776
04/18/2005,07:10,1064.25,1064.25,1063.75,1063.75,428,993
04/18/2005,07:11,1064.00,1064.00,1063.50,1063.50,118,620
04/18/2005,07:12,1063.50,1063.75,1063.25,1063.25,47,326
04/18/2005,07:13,1063.25,1063.50,1063.25,1063.50,130,85
04/18/2005,07:14,1063.25,1063.50,1063.00,1063.25,247,494
04/18/2005,07:15,1063.25,1063.25,1063.00,1063.25,1,242
04/18/2005,07:16,1063.00,1063.25,1062.75,1063.00,94,480
04/18/2005,07:17,1062.75,1063.00,1062.75,1063.00,90,42
04/18/2005,07:18,1062.75,1062.75,1062.50,1062.75,28,217
04/18/2005,07:19,1062.75,1062.75,1062.50,1062.50,20,82
04/18/2005,07:20,1062.50,1062.75,1062.50,1062.75,258,30
04/18/2005,07:21,1062.75,1062.75,1062.50,1062.75,62,4
04/18/2005,07:22,1062.50,1062.50,1062.25,1062.50,114,617
04/18/2005,07:23,1062.50,1062.75,1062.50,1062.75,308,211
04/18/2005,07:24,1062.75,1062.75,1062.50,1062.50,114,36
04/18/2005,07:25,1062.75,1062.75,1062.50,1062.75,55,6
04/18/2005,07:26,1062.75,1063.00,1062.50,1062.75,163,51
04/18/2005,07:27,1063.00,1063.25,1062.75,1063.25,382,12
04/18/2005,07:28,1063.25,1063.50,1063.25,1063.25,353,2
04/18/2005,07:29,1063.25,1063.75,1063.25,1063.50,778,27
04/18/2005,07:30,1063.75,1064.00,1063.50,1063.75,111,17
04/18/2005,07:31,1063.75,1064.00,1063.50,1063.75,59,93
04/18/2005,07:32,1063.75,1064.00,1063.50,1063.50,130,202
04/18/2005,07:33,1063.75,1064.00,1063.50,1064.00,409,10
04/18/2005,07:34,1063.75,1064.00,1063.75,1063.75,4,169
04/18/2005,07:35,1063.75,1063.75,1063.50,1063.50,1,479
04/18/2005,07:36,1063.50,1063.75,1063.50,1063.50,1,371
04/18/2005,07:37,1063.50,1063.50,1063.50,1063.50,0,121
04/18/2005,07:38,1063.50,1063.50,1063.50,1063.50,0,41
04/18/2005,07:39,1063.75,1063.75,1063.50,1063.75,51,1
04/18/2005,07:40,1063.75,1063.75,1063.50,1063.50,4,113
04/18/2005,07:41,1063.50,1063.75,1063.25,1063.50,324,489
04/18/2005,07:42,1063.50,1063.50,1063.25,1063.50,5,117
04/18/2005,07:43,1063.25,1063.50,1063.25,1063.50,7,9
04/18/2005,07:44,1063.50,1063.50,1063.25,1063.50,2,2
04/18/2005,07:45,1063.50,1063.50,1063.25,1063.25,15,37
04/18/2005,07:46,1063.25,1063.50,1063.25,1063.25,1,34
04/18/2005,07:47,1063.25,1063.50,1063.25,1063.50,3,5
04/18/2005,07:48,1063.25,1063.50,1063.25,1063.50,2,7
04/18/2005,07:49,1063.50,1063.50,1063.25,1063.25,3,39
04/18/2005,07:50,1063.25,1063.50,1063.25,1063.25,70,85
04/18/2005,07:51,1063.25,1063.50,1063.25,1063.25,50,272
04/18/2005,07:52,1063.25,1063.50,1063.25,1063.50,54,5
04/18/2005,07:53,1063.50,1063.50,1063.25,1063.50,5,4
04/18/2005,07:54,1063.25,1063.50,1063.25,1063.50,6,21
04/18/2005,07:55,1063.50,1063.50,1063.50,1063.50,144,0
04/18/2005,07:56,1063.25,1063.25,1063.25,1063.25,0,13
04/18/2005,07:57,1063.50,1063.50,1063.25,1063.50,62,4
04/18/2005,07:58,1063.50,1063.50,1063.00,1063.25,64,339
04/18/2005,07:59,1063.00,1063.25,1063.00,1063.25,346,14
04/18/2005,08:00,1063.25,1063.25,1063.00,1063.00,481,7
04/18/2005,08:01,1063.00,1063.00,1062.75,1062.75,10,200
04/18/2005,08:02,1062.75,1063.00,1062.75,1062.75,7,59
04/18/2005,08:03,1062.75,1063.00,1062.75,1063.00,382,68
04/18/2005,08:04,1063.00,1063.25,1062.75,1063.00,289,17
04/18/2005,08:05,1063.00,1063.25,1063.00,1063.25,185,10
04/18/2005,08:06,1063.25,1063.25,1062.75,1062.75,48,359
04/18/2005,08:07,1062.75,1063.00,1062.50,1062.75,105,158
04/18/2005,08:08,1062.75,1063.00,1062.75,1062.75,53,69
04/18/2005,08:09,1062.75,1062.75,1062.75,1062.75,0,40
04/18/2005,08:10,1062.50,1062.75,1062.50,1062.50,72,7
04/18/2005,08:11,1062.75,1062.75,1062.50,1062.75,75,1
04/18/2005,08:12,1062.75,1063.00,1062.50,1062.75,268,148
04/18/2005,08:13,1062.75,1062.75,1062.50,1062.50,24,247
04/18/2005,08:14,1062.50,1062.75,1062.25,1062.50,21,429
04/18/2005,08:15,1062.50,1062.50,1062.00,1062.00,70,432
04/18/2005,08:16,1062.00,1062.25,1061.75,1061.75,355,476
04/18/2005,08:17,1062.00,1062.00,1061.75,1061.75,99,12
04/18/2005,08:18,1062.00,1062.00,1061.75,1062.00,79,26
04/18/2005,08:19,1062.25,1062.25,1061.75,1062.00,16,89
04/18/2005,08:20,1061.75,1062.25,1061.75,1062.25,275,31
04/18/2005,08:21,1062.25,1062.50,1062.25,1062.25,165,207
04/18/2005,08:22,1062.25,1062.75,1062.25,1062.25,233,354
04/18/2005,08:23,1062.25,1062.50,1062.25,1062.50,32,41
04/18/2005,08:24,1062.25,1062.50,1062.25,1062.25,12,165
04/18/2005,08:25,1062.50,1062.50,1062.25,1062.25,1,3
04/18/2005,08:26,1062.50,1062.50,1062.00,1062.25,172,272
04/18/2005,08:27,1062.00,1062.25,1061.50,1061.75,525,551
04/18/2005,08:28,1062.00,1062.00,1061.50,1061.75,193,291
04/18/2005,08:29,1062.00,1062.00,1061.75,1061.75,7,663
04/18/2005,08:30,1061.75,1062.25,1061.50,1062.00,694,671
04/18/2005,08:31,1062.00,1063.25,1061.50,1063.25,3744,1586
04/18/2005,08:32,1063.25,1064.00,1063.00,1063.75,3427,1824
04/18/2005,08:33,1063.75,1064.50,1063.50,1063.75,2711,1803
04/18/2005,08:34,1063.75,1064.75,1063.50,1064.50,3877,1686
04/18/2005,08:35,1064.50,1064.50,1063.50,1063.75,2895,3130
04/18/2005,08:36,1063.75,1064.00,1062.75,1063.25,795,4398
04/18/2005,08:37,1063.00,1063.75,1062.75,1062.75,2819,3919
04/18/2005,08:38,1062.75,1063.50,1062.75,1063.50,2058,1257
04/18/2005,08:39,1063.50,1063.50,1062.75,1063.00,2850,2782
04/18/2005,08:40,1062.75,1063.00,1062.25,1062.50,783,2296
04/18/2005,08:41,1062.25,1062.50,1061.50,1061.50,726,3741
04/18/2005,08:42,1061.50,1061.50,1060.25,1060.50,2404,7706
04/18/2005,08:43,1060.50,1061.25,1060.25,1061.00,5201,1165
04/18/2005,08:44,1061.00,1061.25,1060.50,1061.00,2008,2051
04/18/2005,08:45,1061.00,1061.75,1060.75,1061.50,3014,907
04/18/2005,08:46,1061.75,1062.00,1061.25,1062.00,2041,1896
04/18/2005,08:47,1061.75,1062.00,1061.00,1061.00,764,1986
04/18/2005,08:48,1061.25,1061.50,1060.50,1060.50,827,2310
04/18/2005,08:49,1060.75,1060.75,1060.00,1060.00,1180,3886
04/18/2005,08:50,1060.00,1061.25,1059.75,1061.25,5053,2042
04/18/2005,08:51,1061.25,1061.75,1061.00,1061.50,2631,2927
04/18/2005,08:52,1061.50,1063.25,1061.50,1063.00,4224,2400
04/18/2005,08:53,1063.00,1064.25,1063.00,1064.00,4212,2530
04/18/2005,08:54,1064.00,1064.00,1063.25,1063.75,2385,2752
04/18/2005,08:55,1064.00,1064.00,1063.25,1063.75,1276,1081
04/18/2005,08:56,1063.50,1064.00,1063.00,1063.75,1911,1726
04/18/2005,08:57,1064.00,1064.75,1063.75,1063.75,2604,1879
04/18/2005,08:58,1064.00,1064.50,1063.25,1064.25,2793,2292
04/18/2005,08:59,1064.25,1065.00,1064.00,1065.00,2923,1624
04/18/2005,09:00,1065.00,1065.25,1063.75,1064.00,2756,3863
04/18/2005,09:01,1063.75,1064.50,1063.75,1064.50,1904,407
04/18/2005,09:02,1064.50,1065.25,1064.25,1065.00,3084,2056
04/18/2005,09:03,1065.00,1065.75,1065.00,1065.50,3505,1499
04/18/2005,09:04,1065.50,1065.75,1065.00,1065.25,1416,2975
04/18/2005,09:05,1065.50,1065.75,1065.00,1065.50,3705,1515
04/18/2005,09:06,1065.50,1065.75,1064.50,1064.50,1917,3074
04/18/2005,09:07,1064.75,1066.00,1064.50,1065.25,6164,2341
04/18/2005,09:08,1065.25,1066.50,1065.25,1066.50,4213,1190
04/18/2005,09:09,1066.50,1067.00,1065.75,1065.75,4945,4708
04/18/2005,09:10,1066.00,1067.00,1065.75,1066.50,5395,2064
04/18/2005,09:11,1066.50,1067.00,1066.50,1066.75,1061,582
04/18/2005,09:12,1066.75,1067.50,1066.50,1067.50,3639,3235
04/18/2005,09:13,1067.25,1068.25,1067.00,1068.00,5703,3634
04/18/2005,09:14,1067.75,1068.00,1067.25,1067.75,3022,2110
04/18/2005,09:15,1067.75,1068.25,1067.50,1067.75,3593,1886
04/18/2005,09:16,1068.00,1068.00,1067.00,1067.50,2365,3875
04/18/2005,09:17,1067.50,1067.50,1066.50,1066.50,885,2212
04/18/2005,09:18,1066.50,1067.50,1066.25,1067.25,1561,2390
04/18/2005,09:19,1067.25,1067.75,1067.00,1067.00,1532,1499
04/18/2005,09:20,1067.00,1067.75,1067.00,1067.50,1867,1694
04/18/2005,09:21,1067.25,1067.75,1067.00,1067.25,1129,617
04/18/2005,09:22,1067.25,1067.50,1066.50,1067.00,1439,1846
04/18/2005,09:23,1066.75,1067.75,1066.75,1067.25,1972,767
04/18/2005,09:24,1067.25,1068.00,1067.00,1067.00,2383,2218
04/18/2005,09:25,1067.00,1068.00,1066.25,1066.25,1041,3738
04/18/2005,09:26,1066.50,1066.50,1065.50,1066.00,1791,4203
04/18/2005,09:27,1065.75,1066.00,1065.25,1065.75,1403,2520
04/18/2005,09:28,1065.50,1066.00,1065.25,1065.50,988,1389
04/18/2005,09:29,1065.50,1065.75,1065.00,1065.25,552,1621
04/18/2005,09:30,1065.50,1066.00,1065.25,1065.75,1588,165
04/18/2005,09:31,1065.75,1066.50,1065.75,1066.50,1739,2115
04/18/2005,09:32,1066.50,1067.25,1066.25,1066.75,3266,781
04/18/2005,09:33,1066.75,1067.00,1066.50,1066.50,212,720
04/18/2005,09:34,1066.50,1066.75,1066.00,1066.25,716,2139
04/18/2005,09:35,1066.25,1066.50,1066.00,1066.25,343,628
04/18/2005,09:36,1066.25,1066.75,1065.75,1065.75,1009,1518
04/18/2005,09:37,1065.75,1066.25,1065.75,1066.00,784,624
04/18/2005,09:38,1066.00,1066.00,1065.50,1065.50,882,1731
04/18/2005,09:39,1065.50,1066.00,1065.25,1066.00,832,859
04/18/2005,09:40,1066.00,1066.25,1065.25,1065.25,914,1677
04/18/2005,09:41,1065.25,1066.00,1065.00,1065.75,3159,2238
04/18/2005,09:42,1066.00,1066.00,1065.25,1065.50,124,916
04/18/2005,09:43,1065.50,1065.75,1064.25,1064.50,2008,5554
04/18/2005,09:44,1064.50,1064.50,1063.25,1064.00,2560,4259
04/18/2005,09:45,1064.25,1064.25,1063.50,1063.75,643,1028
04/18/2005,09:46,1063.75,1063.75,1062.75,1063.00,1852,3746
04/18/2005,09:47,1063.00,1063.25,1062.50,1062.50,2236,2357
04/18/2005,09:48,1062.75,1063.75,1062.50,1063.75,3540,1418
04/18/2005,09:49,1063.75,1064.25,1063.75,1064.25,1575,2183
04/18/2005,09:50,1064.00,1064.75,1063.75,1063.75,2723,2947
04/18/2005,09:51,1064.00,1064.25,1063.75,1063.75,269,395
04/18/2005,09:52,1063.75,1064.25,1063.25,1063.50,1629,2283
04/18/2005,09:53,1063.25,1064.50,1063.25,1064.50,1811,377
04/18/2005,09:54,1064.25,1064.50,1063.25,1063.75,839,1617
04/18/2005,09:55,1063.75,1064.00,1063.50,1063.50,725,643
04/18/2005,09:56,1063.50,1064.75,1063.50,1064.75,3249,431
04/18/2005,09:57,1064.75,1065.25,1064.50,1064.75,3586,1931
04/18/2005,09:58,1065.00,1066.25,1064.75,1066.25,4339,644
04/18/2005,09:59,1066.25,1066.25,1065.75,1066.00,377,897
04/18/2005,10:00,1065.75,1066.00,1065.75,1066.00,320,295
04/18/2005,10:01,1066.00,1067.75,1066.00,1067.75,4561,1161
04/18/2005,10:02,1067.50,1067.50,1066.75,1066.75,454,1753
04/18/2005,10:03,1066.75,1068.25,1066.50,1068.25,3637,510
04/18/2005,10:04,1068.25,1068.75,1067.75,1068.25,5335,2197
04/18/2005,10:05,1068.25,1068.50,1067.25,1067.25,160,2259
04/18/2005,10:06,1067.25,1067.75,1067.00,1067.25,1118,1326
04/18/2005,10:07,1067.00,1067.25,1066.00,1066.50,2370,2940
04/18/2005,10:08,1066.50,1066.75,1065.75,1065.75,869,2046
04/18/2005,10:09,1065.75,1065.75,1065.00,1065.50,2048,2426
04/18/2005,10:10,1065.75,1066.50,1065.50,1066.25,2440,108
04/18/2005,10:11,1066.50,1066.50,1066.00,1066.00,45,736
04/18/2005,10:12,1066.25,1066.75,1066.00,1066.50,1323,1001
04/18/2005,10:13,1066.50,1066.50,1065.75,1066.00,331,1838
04/18/2005,10:14,1066.00,1066.25,1065.75,1066.00,1048,786
04/18/2005,10:15,1066.00,1066.25,1065.25,1065.25,201,1994
04/18/2005,10:16,1065.25,1065.50,1065.00,1065.50,563,272
04/18/2005,10:17,1065.50,1065.50,1064.25,1064.75,764,3012
04/18/2005,10:18,1064.75,1065.00,1064.25,1064.75,675,1851
04/18/2005,10:19,1064.50,1065.50,1064.50,1065.25,1285,1086
04/18/2005,10:20,1065.25,1065.75,1065.00,1065.25,443,473
04/18/2005,10:21,1065.25,1065.50,1065.00,1065.50,227,353
04/18/2005,10:22,1065.50,1066.00,1065.00,1065.25,1143,1697
04/18/2005,10:23,1065.25,1065.50,1064.75,1065.25,618,1390
04/18/2005,10:24,1065.50,1066.25,1065.25,1065.50,1796,861
04/18/2005,10:25,1065.50,1065.50,1064.50,1064.75,454,2155
04/18/2005,10:26,1064.75,1065.25,1064.25,1065.25,1101,1511
04/18/2005,10:27,1065.00,1065.25,1064.75,1065.00,607,461
04/18/2005,10:28,1065.25,1065.25,1064.75,1065.00,448,507
04/18/2005,10:29,1064.75,1064.75,1063.75,1064.50,2540,1987
04/18/2005,10:30,1064.25,1064.50,1064.00,1064.50,981,691
04/18/2005,10:31,1064.50,1064.75,1064.25,1064.50,546,482
04/18/2005,10:32,1064.50,1064.75,1063.75,1064.25,261,2100
04/18/2005,10:33,1064.00,1064.00,1063.25,1063.50,445,1931
04/18/2005,10:34,1063.50,1064.00,1063.00,1063.75,1017,1759
04/18/2005,10:35,1063.75,1064.00,1063.50,1063.75,481,427
04/18/2005,10:36,1063.75,1064.25,1063.50,1063.75,945,886
04/18/2005,10:37,1063.75,1063.75,1063.25,1063.75,299,903
04/18/2005,10:38,1063.50,1064.00,1063.25,1063.25,458,1489
04/18/2005,10:39,1063.25,1063.50,1062.25,1062.25,1409,6480
04/18/2005,10:40,1062.25,1062.50,1061.50,1062.50,2182,3950
04/18/2005,10:41,1062.50,1062.50,1062.00,1062.25,1163,985
04/18/2005,10:42,1062.25,1062.50,1061.50,1062.00,1621,2791
04/18/2005,10:43,1061.75,1062.00,1061.25,1061.25,1358,2413
04/18/2005,10:44,1061.25,1061.50,1060.75,1060.75,893,4077
04/18/2005,10:45,1060.75,1061.25,1060.50,1061.00,1060,1389
04/18/2005,10:46,1060.75,1062.00,1060.50,1062.00,2768,1120
04/18/2005,10:47,1061.75,1062.25,1061.50,1061.50,1065,708
04/18/2005,10:48,1061.50,1062.25,1061.50,1062.00,1280,625
04/18/2005,10:49,1062.00,1062.25,1061.50,1061.75,1560,1197
04/18/2005,10:50,1062.00,1062.00,1061.75,1062.00,377,139
04/18/2005,10:51,1061.75,1062.25,1061.75,1062.00,466,642
04/18/2005,10:52,1062.00,1062.00,1061.25,1062.00,1783,2039
04/18/2005,10:53,1062.00,1062.25,1061.50,1062.00,1105,434
04/18/2005,10:54,1062.25,1062.50,1061.50,1061.75,643,529
04/18/2005,10:55,1061.75,1062.25,1061.50,1062.00,323,279
04/18/2005,10:56,1061.75,1062.50,1061.75,1062.00,1808,489
04/18/2005,10:57,1062.25,1062.75,1062.25,1062.25,1516,947
04/18/2005,10:58,1062.50,1062.50,1061.75,1062.00,386,842
04/18/2005,10:59,1062.25,1062.50,1062.25,1062.50,370,249
04/18/2005,11:00,1062.25,1062.50,1062.00,1062.25,544,607
04/18/2005,11:01,1062.25,1062.25,1061.75,1062.00,71,979
04/18/2005,11:02,1061.75,1062.50,1061.75,1062.50,2172,683
04/18/2005,11:03,1062.50,1062.50,1062.00,1062.25,481,394
04/18/2005,11:04,1062.25,1062.25,1061.25,1061.75,979,1934
04/18/2005,11:05,1061.50,1062.25,1061.50,1062.25,578,492
04/18/2005,11:06,1062.25,1062.25,1062.00,1062.00,505,61
04/18/2005,11:07,1062.00,1062.25,1062.00,1062.25,321,153
04/18/2005,11:08,1062.00,1062.75,1061.75,1062.50,1278,840
04/18/2005,11:09,1062.50,1063.25,1062.25,1063.25,1308,295
04/18/2005,11:10,1063.25,1063.25,1062.50,1063.00,1111,480
04/18/2005,11:11,1063.25,1063.25,1062.50,1062.75,461,474
04/18/2005,11:12,1062.75,1063.00,1062.50,1062.75,813,874
04/18/2005,11:13,1062.75,1063.00,1062.75,1062.75,100,17
04/18/2005,11:14,1063.00,1063.25,1062.75,1063.00,1026,198
04/18/2005,11:15,1062.75,1063.25,1062.75,1063.25,851,78
04/18/2005,11:16,1063.25,1063.25,1062.50,1062.75,175,1429
04/18/2005,11:17,1062.75,1063.00,1062.75,1062.75,323,7
04/18/2005,11:18,1062.75,1063.25,1062.50,1063.00,455,199
04/18/2005,11:19,1063.00,1063.00,1062.50,1062.50,67,418
04/18/2005,11:20,1062.50,1062.75,1061.50,1062.00,991,2040
04/18/2005,11:21,1062.00,1062.00,1061.25,1061.50,199,1052
04/18/2005,11:22,1061.25,1062.00,1061.25,1061.75,530,658
04/18/2005,11:23,1061.50,1061.75,1061.50,1061.75,433,123
04/18/2005,11:24,1061.75,1062.25,1061.75,1062.25,446,13
04/18/2005,11:25,1062.25,1063.25,1062.25,1063.25,3233,535
04/18/2005,11:26,1063.25,1063.25,1062.75,1063.00,484,1241
04/18/2005,11:27,1063.00,1063.25,1062.50,1062.75,152,921
04/18/2005,11:28,1062.75,1063.00,1062.25,1062.25,24,494
04/18/2005,11:29,1062.25,1063.00,1062.25,1062.75,399,95
04/18/2005,11:30,1062.75,1063.25,1062.75,1063.00,449,382
04/18/2005,11:31,1062.75,1063.00,1062.75,1062.75,289,290
04/18/2005,11:32,1063.00,1063.50,1063.00,1063.50,506,18
04/18/2005,11:33,1063.25,1063.50,1063.00,1063.25,241,617
04/18/2005,11:34,1063.00,1063.25,1063.00,1063.00,319,165
04/18/2005,11:35,1063.00,1063.25,1062.75,1063.00,11,503
04/18/2005,11:36,1063.00,1063.00,1062.50,1062.75,39,207
04/18/2005,11:37,1062.50,1063.25,1062.50,1063.25,574,21
04/18/2005,11:38,1063.25,1064.50,1063.25,1064.25,3387,549
04/18/2005,11:39,1064.25,1065.50,1064.25,1065.00,5108,1680
04/18/2005,11:40,1065.00,1065.50,1064.75,1065.00,1194,1219
04/18/2005,11:41,1065.00,1065.25,1064.75,1065.00,261,645
04/18/2005,11:42,1064.75,1065.00,1064.50,1064.75,495,780
04/18/2005,11:43,1065.00,1065.25,1064.75,1065.25,745,375
04/18/2005,11:44,1065.00,1065.25,1065.00,1065.00,26,649
04/18/2005,11:45,1065.00,1065.50,1065.00,1065.50,759,489
04/18/2005,11:46,1065.50,1066.00,1065.25,1065.50,2319,568
04/18/2005,11:47,1065.75,1066.00,1065.50,1065.75,849,383
04/18/2005,11:48,1065.75,1066.00,1065.50,1065.50,1145,693
04/18/2005,11:49,1065.50,1065.75,1065.25,1065.50,184,651
04/18/2005,11:50,1065.25,1065.25,1064.75,1065.00,310,884
04/18/2005,11:51,1064.75,1065.50,1064.75,1065.25,787,190
04/18/2005,11:52,1065.25,1065.75,1065.25,1065.50,370,208
04/18/2005,11:53,1065.75,1066.50,1065.50,1066.50,1820,57
04/18/2005,11:54,1066.25,1067.00,1066.25,1067.00,3550,1030
04/18/2005,11:55,1067.00,1067.75,1066.50,1067.75,4809,1902
04/18/2005,11:56,1067.75,1068.75,1067.50,1068.50,4854,1846
04/18/2005,11:57,1068.50,1068.50,1068.00,1068.25,1025,2543
04/18/2005,11:58,1068.50,1069.00,1068.25,1068.50,3238,1283
04/18/2005,11:59,1068.75,1069.00,1068.50,1068.75,936,1134
04/18/2005,12:00,1069.00,1069.00,1067.50,1067.75,929,3047
04/18/2005,12:01,1068.00,1068.25,1067.75,1068.00,817,1141
04/18/2005,12:02,1067.75,1068.00,1067.50,1067.75,154,764
04/18/2005,12:03,1067.75,1068.25,1067.75,1068.25,702,309
04/18/2005,12:04,1068.25,1068.25,1067.50,1068.00,654,674
04/18/2005,12:05,1068.00,1069.00,1068.00,1069.00,1575,403
04/18/2005,12:06,1069.00,1070.00,1068.75,1069.00,5587,2332
04/18/2005,12:07,1069.00,1069.50,1068.25,1068.50,1114,1858
04/18/2005,12:08,1068.50,1069.25,1068.25,1068.75,1037,714
04/18/2005,12:09,1068.75,1069.00,1068.50,1068.75,188,482
04/18/2005,12:10,1068.50,1068.75,1067.75,1068.00,254,2037
04/18/2005,12:11,1068.00,1068.50,1068.00,1068.00,285,1119
04/18/2005,12:12,1068.00,1068.50,1068.00,1068.25,285,299
04/18/2005,12:13,1068.00,1068.25,1068.00,1068.00,50,708
04/18/2005,12:14,1068.00,1068.25,1067.25,1067.50,82,1734
04/18/2005,12:15,1067.25,1067.50,1067.00,1067.25,1094,962
04/18/2005,12:16,1067.25,1068.00,1067.25,1067.75,1024,185
04/18/2005,12:17,1067.75,1067.75,1066.50,1066.75,187,2009
04/18/2005,12:18,1066.75,1066.75,1066.00,1066.25,1511,2705
04/18/2005,12:19,1066.25,1066.50,1066.00,1066.00,475,1128
04/18/2005,12:20,1066.00,1066.50,1066.00,1066.50,1196,144
04/18/2005,12:21,1066.50,1066.75,1065.75,1065.75,607,2445
04/18/2005,12:22,1065.75,1067.50,1065.75,1067.25,3092,417
04/18/2005,12:23,1067.50,1067.50,1066.75,1067.00,442,583
04/18/2005,12:24,1067.00,1067.50,1066.75,1067.25,500,571
04/18/2005,12:25,1067.25,1067.25,1067.00,1067.00,584,983
04/18/2005,12:26,1067.25,1067.25,1066.75,1066.75,33,740
04/18/2005,12:27,1067.00,1067.50,1066.75,1067.25,875,627
04/18/2005,12:28,1067.25,1067.50,1066.75,1066.75,311,1089
04/18/2005,12:29,1066.75,1067.50,1066.50,1067.50,1505,349
04/18/2005,12:30,1067.50,1067.75,1067.25,1067.25,149,599
04/18/2005,12:31,1067.25,1067.50,1066.75,1067.00,219,570
04/18/2005,12:32,1067.00,1067.75,1067.00,1067.50,427,60
04/18/2005,12:33,1067.50,1067.75,1067.25,1067.50,218,240
04/18/2005,12:34,1067.75,1067.75,1067.50,1067.75,53,21
04/18/2005,12:35,1067.75,1068.00,1067.25,1068.00,1049,967
04/18/2005,12:36,1068.00,1068.00,1067.50,1067.50,347,440
04/18/2005,12:37,1067.50,1067.75,1067.50,1067.50,155,230
04/18/2005,12:38,1067.25,1067.50,1066.25,1066.25,93,2858
04/18/2005,12:39,1066.50,1067.00,1066.25,1066.75,505,395
04/18/2005,12:40,1066.75,1066.75,1066.00,1066.25,248,552
04/18/2005,12:41,1066.25,1066.75,1066.25,1066.50,622,536
04/18/2005,12:42,1066.50,1066.50,1065.50,1066.00,447,2078
04/18/2005,12:43,1065.75,1066.00,1065.50,1065.75,288,836
04/18/2005,12:44,1065.75,1066.50,1065.75,1066.25,635,551
04/18/2005,12:45,1066.25,1066.75,1065.75,1066.00,410,733
04/18/2005,12:46,1066.00,1066.25,1065.75,1066.00,99,149
04/18/2005,12:47,1066.25,1066.50,1066.00,1066.00,128,162
04/18/2005,12:48,1066.25,1066.25,1066.00,1066.25,14,9
04/18/2005,12:49,1066.25,1066.50,1066.00,1066.25,445,138
04/18/2005,12:50,1066.50,1066.75,1066.25,1066.25,285,197
04/18/2005,12:51,1066.50,1067.00,1066.50,1066.75,508,41
04/18/2005,12:52,1066.75,1067.25,1066.75,1067.00,639,511
04/18/2005,12:53,1067.00,1067.25,1067.00,1067.25,70,34
04/18/2005,12:54,1067.25,1067.25,1067.00,1067.00,66,20
04/18/2005,12:55,1067.25,1067.25,1067.00,1067.25,40,33
04/18/2005,12:56,1067.25,1067.50,1067.00,1067.50,461,506
04/18/2005,12:57,1067.50,1068.00,1067.25,1067.75,1298,271
04/18/2005,12:58,1067.75,1067.75,1067.50,1067.50,178,83
04/18/2005,12:59,1067.50,1067.75,1066.75,1067.00,273,1061
04/18/2005,13:00,1067.00,1067.25,1066.50,1066.50,110,600
04/18/2005,13:01,1066.50,1067.00,1066.50,1067.00,429,122
04/18/2005,13:02,1067.00,1067.25,1066.75,1067.25,172,9
04/18/2005,13:03,1067.25,1067.25,1067.00,1067.25,12,395
04/18/2005,13:04,1067.25,1067.50,1067.00,1067.50,1326,14
04/18/2005,13:05,1067.50,1068.25,1067.50,1068.25,1416,1154
04/18/2005,13:06,1068.00,1069.25,1068.00,1069.00,3582,1187
04/18/2005,13:07,1068.75,1069.25,1068.75,1068.75,837,755
04/18/2005,13:08,1069.00,1069.00,1068.50,1068.75,876,1110
04/18/2005,13:09,1068.75,1069.00,1067.75,1067.75,474,1896
04/18/2005,13:10,1068.00,1068.25,1067.25,1067.25,598,1597
04/18/2005,13:11,1067.25,1067.50,1066.50,1067.00,230,1793
04/18/2005,13:12,1067.00,1067.00,1066.50,1066.75,730,529
04/18/2005,13:13,1066.75,1067.00,1066.50,1067.00,535,45
04/18/2005,13:14,1066.75,1067.00,1066.50,1066.50,169,1586
04/18/2005,13:15,1066.50,1066.50,1065.75,1066.00,289,1766
04/18/2005,13:16,1066.00,1066.75,1066.00,1066.50,878,522
04/18/2005,13:17,1066.25,1066.50,1066.00,1066.00,360,614
04/18/2005,13:18,1066.00,1066.75,1066.00,1066.25,526,564
04/18/2005,13:19,1066.25,1066.25,1065.00,1065.25,979,4026
04/18/2005,13:20,1065.25,1065.75,1065.25,1065.75,643,695
04/18/2005,13:21,1065.75,1065.75,1065.00,1065.25,420,1120
04/18/2005,13:22,1065.00,1065.25,1064.50,1065.00,2104,2903
04/18/2005,13:23,1065.00,1066.00,1065.00,1066.00,1247,222
04/18/2005,13:24,1066.00,1066.00,1064.75,1065.25,754,1851
04/18/2005,13:25,1065.00,1065.75,1065.00,1065.75,546,225
04/18/2005,13:26,1065.75,1065.75,1065.00,1065.25,787,1063
04/18/2005,13:27,1065.25,1065.75,1065.00,1065.75,1661,1217
04/18/2005,13:28,1065.75,1066.00,1065.50,1066.00,258,545
04/18/2005,13:29,1066.00,1066.00,1065.00,1065.00,56,1353
04/18/2005,13:30,1065.25,1065.50,1064.25,1065.50,993,2679
04/18/2005,13:31,1065.50,1066.00,1065.25,1065.50,742,904
04/18/2005,13:32,1065.50,1065.50,1065.00,1065.50,429,347
04/18/2005,13:33,1065.50,1065.50,1064.75,1065.25,279,795
04/18/2005,13:34,1065.50,1065.50,1064.75,1064.75,86,537
04/18/2005,13:35,1064.75,1065.75,1064.50,1065.25,1201,1382
04/18/2005,13:36,1065.50,1065.50,1065.25,1065.50,889,805
04/18/2005,13:37,1065.25,1065.50,1065.00,1065.25,89,190
04/18/2005,13:38,1065.25,1065.25,1065.00,1065.25,56,40
04/18/2005,13:39,1065.25,1065.50,1065.00,1065.25,400,109
04/18/2005,13:40,1065.25,1065.75,1065.00,1065.75,1051,445
04/18/2005,13:41,1065.75,1066.00,1065.00,1065.00,302,620
04/18/2005,13:42,1065.00,1065.25,1064.50,1064.50,52,1641
04/18/2005,13:43,1064.75,1064.75,1063.75,1064.00,660,3065
04/18/2005,13:44,1064.00,1064.50,1064.00,1064.25,904,1243
04/18/2005,13:45,1064.25,1064.25,1063.25,1063.25,1219,4249
04/18/2005,13:46,1063.25,1064.00,1063.25,1063.75,1094,1234
04/18/2005,13:47,1063.75,1064.50,1063.75,1064.25,688,246
04/18/2005,13:48,1064.50,1064.50,1064.00,1064.25,187,333
04/18/2005,13:49,1064.25,1064.25,1063.50,1063.75,212,400
04/18/2005,13:50,1063.75,1064.50,1063.75,1064.50,655,95
04/18/2005,13:51,1064.50,1064.50,1064.00,1064.00,272,338
04/18/2005,13:52,1064.00,1064.25,1063.75,1064.25,241,130
04/18/2005,13:53,1064.25,1065.00,1064.00,1064.50,1256,615
04/18/2005,13:54,1064.50,1065.50,1064.50,1065.00,2176,664
04/18/2005,13:55,1065.00,1065.00,1064.50,1064.75,66,373
04/18/2005,13:56,1064.50,1064.75,1064.50,1064.75,343,432
04/18/2005,13:57,1064.75,1065.00,1064.50,1065.00,596,435
04/18/2005,13:58,1065.00,1066.25,1065.00,1066.00,2969,623
04/18/2005,13:59,1066.00,1066.25,1065.75,1066.00,808,1173
04/18/2005,14:00,1066.00,1066.25,1065.75,1065.75,406,170
04/18/2005,14:01,1065.75,1067.50,1065.75,1067.00,4538,1402
04/18/2005,14:02,1067.00,1067.00,1066.25,1066.50,1351,1142
04/18/2005,14:03,1066.50,1066.75,1066.25,1066.50,272,169
04/18/2005,14:04,1066.50,1067.00,1066.25,1066.50,367,278
04/18/2005,14:05,1066.50,1066.75,1066.25,1066.50,120,484
04/18/2005,14:06,1066.50,1066.75,1065.50,1066.25,477,1800
04/18/2005,14:07,1066.00,1066.25,1066.00,1066.00,190,83
04/18/2005,14:08,1066.00,1066.25,1065.25,1066.00,460,1631
04/18/2005,14:09,1065.75,1066.00,1065.50,1065.75,346,226
04/18/2005,14:10,1065.50,1065.75,1065.25,1065.50,128,374
04/18/2005,14:11,1065.25,1066.00,1065.00,1066.00,544,789
04/18/2005,14:12,1065.75,1066.25,1065.50,1065.75,940,646
04/18/2005,14:13,1065.75,1065.75,1065.00,1065.00,595,1047
04/18/2005,14:14,1065.00,1065.75,1065.00,1065.50,459,142
04/18/2005,14:15,1065.50,1065.75,1065.25,1065.75,825,53
04/18/2005,14:16,1066.00,1066.25,1065.50,1066.00,976,676
04/18/2005,14:17,1066.25,1067.25,1066.00,1067.00,2037,555
04/18/2005,14:18,1067.25,1067.25,1066.75,1066.75,684,884
04/18/2005,14:19,1067.00,1067.25,1066.75,1067.00,717,789
04/18/2005,14:20,1067.00,1067.25,1066.25,1066.50,296,1659
04/18/2005,14:21,1066.25,1067.25,1066.25,1067.25,848,75
04/18/2005,14:22,1067.25,1067.50,1067.00,1067.25,1147,779
04/18/2005,14:23,1067.25,1068.25,1066.50,1068.00,4828,1860
04/18/2005,14:24,1068.00,1068.25,1067.50,1068.00,1568,856
04/18/2005,14:25,1068.00,1068.25,1067.50,1067.75,2306,2542
04/18/2005,14:26,1067.75,1068.00,1067.50,1068.00,353,193
04/18/2005,14:27,1067.75,1069.00,1067.75,1068.50,3070,564
04/18/2005,14:28,1068.75,1068.75,1068.25,1068.50,656,400
04/18/2005,14:29,1068.25,1068.50,1068.00,1068.25,737,1147
04/18/2005,14:30,1068.25,1069.00,1068.00,1069.00,1924,714
04/18/2005,14:31,1069.00,1069.50,1068.25,1069.00,3763,1081
04/18/2005,14:32,1069.25,1069.50,1068.75,1068.75,654,1008
04/18/2005,14:33,1068.75,1069.00,1068.25,1068.25,130,1845
04/18/2005,14:34,1068.50,1069.00,1068.25,1068.75,1471,1585
04/18/2005,14:35,1068.75,1069.00,1068.00,1068.00,1138,1088
04/18/2005,14:36,1068.00,1068.25,1067.75,1068.00,162,1112
04/18/2005,14:37,1068.00,1068.50,1067.75,1068.25,506,175
04/18/2005,14:38,1068.00,1068.00,1067.25,1067.50,730,2498
04/18/2005,14:39,1067.75,1067.75,1067.00,1067.50,386,1071
04/18/2005,14:40,1067.25,1067.75,1067.25,1067.75,1201,333
04/18/2005,14:41,1067.50,1067.75,1067.00,1067.00,639,1247
04/18/2005,14:42,1067.00,1067.25,1066.50,1066.75,418,1325
04/18/2005,14:43,1067.00,1067.50,1066.75,1067.00,2010,464
04/18/2005,14:44,1067.00,1067.25,1067.00,1067.00,100,883
04/18/2005,14:45,1067.00,1067.50,1066.75,1067.50,2032,691
04/18/2005,14:46,1067.25,1067.75,1067.25,1067.75,1098,685
04/18/2005,14:47,1067.75,1068.00,1067.25,1067.50,711,978
04/18/2005,14:48,1067.50,1068.00,1067.25,1067.75,1099,366
04/18/2005,14:49,1067.50,1067.75,1067.00,1067.00,293,2186
04/18/2005,14:50,1067.00,1067.50,1066.75,1067.50,624,938
04/18/2005,14:51,1067.50,1067.75,1067.00,1067.00,357,783
04/18/2005,14:52,1067.00,1067.50,1067.00,1067.25,305,761
04/18/2005,14:53,1067.25,1067.25,1067.00,1067.25,483,420
04/18/2005,14:54,1067.00,1067.00,1066.50,1066.50,366,1743
04/18/2005,14:55,1066.75,1067.25,1066.50,1067.00,775,705
04/18/2005,14:56,1067.00,1067.25,1066.75,1067.00,172,716
04/18/2005,14:57,1066.75,1067.00,1066.50,1066.50,648,1414
04/18/2005,14:58,1066.50,1066.75,1066.25,1066.50,975,1727
04/18/2005,14:59,1066.50,1066.50,1066.25,1066.50,1227,216
04/18/2005,15:00,1066.50,1066.75,1066.00,1066.00,3495,2270
04/18/2005,15:01,1066.25,1066.75,1066.00,1066.50,2393,1531
04/18/2005,15:02,1066.50,1066.75,1066.50,1066.50,864,1244
04/18/2005,15:03,1066.75,1067.00,1066.50,1066.75,697,897
04/18/2005,15:04,1066.50,1067.00,1066.50,1066.75,1559,376
04/18/2005,15:05,1066.50,1067.25,1066.50,1067.00,1671,635
04/18/2005,15:06,1067.00,1067.25,1067.00,1067.25,520,1114
04/18/2005,15:07,1067.00,1067.50,1067.00,1067.25,850,669
04/18/2005,15:08,1067.25,1067.25,1067.00,1067.00,360,485
04/18/2005,15:09,1067.00,1067.25,1067.00,1067.00,39,551
04/18/2005,15:10,1067.25,1067.25,1066.75,1067.00,685,564
04/18/2005,15:11,1067.25,1067.25,1066.50,1066.50,413,1385
04/18/2005,15:12,1066.50,1066.75,1066.25,1066.50,735,1356
04/18/2005,15:13,1066.75,1066.75,1066.00,1066.00,211,1057
04/18/2005,15:14,1066.25,1066.25,1065.75,1065.75,1664,2381
04/18/2005,15:15,1065.75,1065.75,1065.00,1065.75,2302,4926
04/18/2005,15:16,1065.50,1065.75,1065.50,1065.75,4,1
04/18/2005,15:31,1065.50,1066.25,1065.00,1066.00,560,400
04/18/2005,15:32,1066.25,1067.00,1066.25,1066.75,430,150
04/18/2005,15:33,1066.50,1066.75,1066.50,1066.75,57,9
04/18/2005,15:34,1066.50,1066.50,1066.25,1066.25,0,186
04/18/2005,15:35,1066.25,1066.25,1066.00,1066.25,122,19
04/18/2005,15:36,1066.25,1066.25,1066.00,1066.25,175,37
04/18/2005,15:37,1066.25,1066.50,1066.25,1066.50,194,0
04/18/2005,15:38,1066.75,1066.75,1066.50,1066.75,34,121
04/18/2005,15:39,1066.75,1066.75,1066.75,1066.75,13,0
04/18/2005,15:40,1066.75,1066.75,1066.50,1066.50,1,16
04/18/2005,15:41,1066.50,1066.50,1066.50,1066.50,0,176
04/18/2005,15:42,1066.75,1066.75,1066.75,1066.75,120,0
04/18/2005,15:43,1066.50,1066.75,1066.50,1066.75,44,2
04/18/2005,15:44,1066.75,1067.00,1066.75,1067.00,13,0
04/18/2005,15:45,1066.75,1067.00,1066.75,1067.00,53,1
04/18/2005,15:46,1067.00,1067.00,1067.00,1067.00,1,0
04/18/2005,15:47,1067.00,1067.00,1067.00,1067.00,20,0
04/18/2005,15:48,1067.00,1067.25,1067.00,1067.00,229,5
04/18/2005,15:49,1067.00,1067.00,1066.75,1066.75,0,74
04/18/2005,15:50,1067.00,1067.00,1066.75,1066.75,13,4
04/18/2005,15:51,1067.00,1067.00,1067.00,1067.00,3,0
04/18/2005,15:53,1067.00,1067.00,1067.00,1067.00,20,0
04/18/2005,15:55,1066.75,1067.00,1066.50,1067.00,434,146
04/18/2005,15:56,1067.25,1067.50,1067.25,1067.25,197,119
04/18/2005,15:57,1067.25,1067.25,1067.25,1067.25,0,46
04/18/2005,15:58,1067.25,1067.50,1067.25,1067.25,1,62
04/18/2005,15:59,1067.50,1067.50,1067.50,1067.50,153,0
04/18/2005,16:00,1067.50,1068.00,1067.50,1067.50,111,264
04/18/2005,17:01,1067.75,1068.00,1067.75,1068.00,47,0
04/18/2005,17:02,1068.00,1068.00,1067.50,1067.75,12,62
04/18/2005,17:03,1067.75,1068.00,1067.75,1068.00,20,0
04/18/2005,17:04,1067.75,1067.75,1067.75,1067.75,0,3
04/18/2005,17:05,1067.75,1068.00,1067.75,1068.00,116,1
04/18/2005,17:06,1068.00,1068.00,1067.75,1067.75,12,50
04/18/2005,17:08,1067.75,1067.75,1067.75,1067.75,0,10
04/18/2005,17:09,1067.75,1068.00,1067.75,1068.00,3,2
04/18/2005,17:10,1068.00,1068.00,1068.00,1068.00,1,0
04/18/2005,17:11,1068.00,1068.00,1068.00,1068.00,57,0
04/18/2005,17:14,1068.00,1068.00,1068.00,1068.00,12,0
04/18/2005,17:15,1068.00,1068.25,1068.00,1068.00,8,20
04/18/2005,17:16,1068.00,1068.00,1068.00,1068.00,0,4
04/18/2005,17:18,1068.00,1068.00,1067.75,1067.75,0,4
04/18/2005,17:19,1068.00,1068.00,1068.00,1068.00,3,0
04/18/2005,17:20,1068.00,1068.00,1068.00,1068.00,8,0
04/18/2005,17:21,1068.00,1068.00,1068.00,1068.00,11,0
04/18/2005,17:22,1068.00,1068.00,1068.00,1068.00,1,0
04/18/2005,17:24,1068.00,1068.00,1068.00,1068.00,2,0
04/18/2005,17:25,1068.00,1068.00,1068.00,1068.00,1,0
04/18/2005,17:26,1068.00,1068.00,1067.75,1067.75,2,3
04/18/2005,17:27,1068.00,1068.25,1068.00,1068.25,11,0
04/18/2005,17:28,1068.25,1068.25,1068.25,1068.25,1,0
04/18/2005,17:29,1068.25,1068.25,1068.25,1068.25,52,0
04/18/2005,17:30,1068.00,1068.25,1068.00,1068.25,1,15
04/18/2005,17:31,1068.00,1068.00,1068.00,1068.00,0,3
04/18/2005,17:32,1068.00,1068.50,1068.00,1068.50,67,5
04/18/2005,17:33,1068.50,1068.50,1068.25,1068.25,1,4
04/18/2005,17:34,1068.25,1068.50,1068.25,1068.25,1,42
04/18/2005,17:35,1068.25,1068.25,1068.25,1068.25,0,27
04/18/2005,17:36,1068.00,1068.00,1068.00,1068.00,0,2
04/18/2005,17:40,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,17:42,1068.25,1068.25,1068.25,1068.25,3,0
04/18/2005,17:43,1068.25,1068.25,1068.00,1068.00,30,2
04/18/2005,17:44,1068.25,1068.25,1068.00,1068.00,1,2
04/18/2005,17:46,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,17:48,1068.00,1068.00,1068.00,1068.00,0,20
04/18/2005,17:49,1068.00,1068.00,1068.00,1068.00,0,6
04/18/2005,17:51,1068.00,1068.00,1068.00,1068.00,0,5
04/18/2005,17:57,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,17:58,1068.00,1068.00,1068.00,1068.00,0,8
04/18/2005,18:01,1068.00,1068.00,1068.00,1068.00,0,2
04/18/2005,18:02,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:03,1068.00,1068.00,1068.00,1068.00,0,6
04/18/2005,18:04,1068.00,1068.00,1068.00,1068.00,0,59
04/18/2005,18:05,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:07,1068.00,1068.25,1068.00,1068.25,2,22
04/18/2005,18:08,1068.25,1068.25,1068.25,1068.25,1,0
04/18/2005,18:10,1068.25,1068.25,1068.25,1068.25,2,0
04/18/2005,18:12,1068.25,1068.25,1068.25,1068.25,10,0
04/18/2005,18:13,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:14,1068.00,1068.00,1068.00,1068.00,0,25
04/18/2005,18:15,1068.00,1068.00,1068.00,1068.00,0,3
04/18/2005,18:16,1068.00,1068.00,1068.00,1068.00,0,2
04/18/2005,18:17,1068.25,1068.25,1068.25,1068.25,1,0
04/18/2005,18:18,1068.00,1068.00,1068.00,1068.00,0,10
04/18/2005,18:19,1068.00,1068.00,1068.00,1068.00,0,13
04/18/2005,18:20,1068.00,1068.00,1068.00,1068.00,0,2
04/18/2005,18:21,1068.25,1068.25,1068.25,1068.25,2,0
04/18/2005,18:22,1068.00,1068.00,1068.00,1068.00,0,2
04/18/2005,18:23,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:27,1068.00,1068.00,1068.00,1068.00,0,3
04/18/2005,18:28,1068.00,1068.00,1068.00,1068.00,0,6
04/18/2005,18:29,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:30,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:31,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:32,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:33,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:34,1068.00,1068.00,1068.00,1068.00,0,5
04/18/2005,18:35,1068.00,1068.00,1068.00,1068.00,0,8
04/18/2005,18:36,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,18:37,1068.00,1068.00,1067.75,1067.75,0,26
04/18/2005,18:38,1068.00,1068.00,1068.00,1068.00,2,0
04/18/2005,18:39,1067.75,1067.75,1067.75,1067.75,0,1
04/18/2005,18:41,1068.00,1068.00,1067.75,1067.75,1,50
04/18/2005,18:42,1067.75,1067.75,1067.75,1067.75,0,2
04/18/2005,18:43,1067.75,1067.75,1067.75,1067.75,0,3
04/18/2005,18:45,1067.75,1067.75,1067.75,1067.75,0,1
04/18/2005,18:46,1068.00,1068.00,1068.00,1068.00,2,0
04/18/2005,18:50,1068.00,1068.00,1068.00,1068.00,4,0
04/18/2005,18:52,1067.75,1067.75,1067.75,1067.75,0,9
04/18/2005,18:53,1067.75,1067.75,1067.50,1067.50,1,71
04/18/2005,18:54,1067.75,1067.75,1067.75,1067.75,7,0
04/18/2005,18:55,1067.75,1067.75,1067.75,1067.75,18,0
04/18/2005,18:57,1068.00,1068.00,1068.00,1068.00,1,0
04/18/2005,19:01,1067.75,1067.75,1067.75,1067.75,0,2
04/18/2005,19:02,1067.75,1068.00,1067.75,1068.00,1,2
04/18/2005,19:03,1067.75,1067.75,1067.75,1067.75,0,2
04/18/2005,19:05,1067.75,1067.75,1067.75,1067.75,0,34
04/18/2005,19:06,1067.75,1067.75,1067.75,1067.75,0,15
04/18/2005,19:07,1067.75,1067.75,1067.75,1067.75,0,59
04/18/2005,19:08,1068.00,1068.00,1068.00,1068.00,2,0
04/18/2005,19:09,1067.75,1067.75,1067.75,1067.75,0,1
04/18/2005,19:10,1068.00,1068.00,1068.00,1068.00,39,0
04/18/2005,19:11,1068.25,1068.25,1068.00,1068.00,1,1
04/18/2005,19:12,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,19:14,1068.00,1068.00,1068.00,1068.00,0,32
04/18/2005,19:15,1068.00,1068.00,1068.00,1068.00,0,3
04/18/2005,19:16,1068.00,1068.00,1068.00,1068.00,0,14
04/18/2005,19:19,1068.25,1068.25,1068.25,1068.25,10,0
04/18/2005,19:23,1068.25,1068.25,1068.25,1068.25,20,0
04/18/2005,19:24,1068.00,1068.25,1068.00,1068.25,84,2
04/18/2005,19:25,1068.25,1068.50,1068.25,1068.50,6,0
04/18/2005,19:26,1068.25,1068.25,1068.25,1068.25,0,5
04/18/2005,19:27,1068.25,1068.25,1068.25,1068.25,0,21
04/18/2005,19:30,1068.25,1068.25,1068.25,1068.25,0,3
04/18/2005,19:31,1068.50,1068.50,1068.25,1068.25,3,1
04/18/2005,19:33,1068.25,1068.25,1068.25,1068.25,0,7
04/18/2005,19:34,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,19:35,1068.50,1068.50,1068.50,1068.50,2,0
04/18/2005,19:36,1068.25,1068.25,1068.25,1068.25,0,4
04/18/2005,19:37,1068.50,1068.50,1068.50,1068.50,6,0
04/18/2005,19:39,1068.50,1068.50,1068.50,1068.50,1,0
04/18/2005,19:43,1068.25,1068.25,1068.25,1068.25,0,2
04/18/2005,19:44,1068.25,1068.25,1068.25,1068.25,0,14
04/18/2005,19:45,1068.25,1068.25,1068.25,1068.25,0,49
04/18/2005,19:46,1068.25,1068.25,1068.00,1068.00,0,4
04/18/2005,19:47,1068.25,1068.25,1068.25,1068.25,1,0
04/18/2005,19:48,1068.25,1068.25,1068.25,1068.25,17,0
04/18/2005,19:49,1068.50,1068.50,1068.50,1068.50,1,0
04/18/2005,19:52,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,19:53,1068.25,1068.25,1068.25,1068.25,0,2
04/18/2005,19:55,1068.25,1068.25,1068.25,1068.25,0,2
04/18/2005,19:56,1068.25,1068.25,1068.25,1068.25,0,3
04/18/2005,19:57,1068.25,1068.25,1068.25,1068.25,0,2
04/18/2005,19:58,1068.50,1068.50,1068.50,1068.50,5,0
04/18/2005,19:59,1068.25,1068.25,1068.25,1068.25,0,29
04/18/2005,20:00,1068.25,1068.25,1068.25,1068.25,0,11
04/18/2005,20:01,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,20:02,1068.25,1068.25,1068.25,1068.25,0,15
04/18/2005,20:04,1068.25,1068.25,1068.25,1068.25,0,2
04/18/2005,20:07,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,20:08,1068.50,1068.50,1068.25,1068.25,1,1
04/18/2005,20:09,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,20:10,1068.25,1068.25,1068.25,1068.25,0,2
04/18/2005,20:11,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,20:13,1068.25,1068.25,1068.25,1068.25,0,22
04/18/2005,20:19,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,20:21,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,20:22,1068.25,1068.25,1068.25,1068.25,0,1
04/18/2005,20:23,1068.25,1068.25,1068.00,1068.00,0,14
04/18/2005,20:29,1068.25,1068.25,1068.25,1068.25,2,0
04/18/2005,20:36,1068.00,1068.00,1068.00,1068.00,0,3
04/18/2005,20:37,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,20:45,1068.00,1068.00,1068.00,1068.00,0,1
04/18/2005,20:48,1068.00,1068.25,1068.00,1068.25,1,1
04/18/2005,20:53,1068.25,1068.25,1068.00,1068.00,5,7
04/18/2005,20:54,1068.00,1068.00,1068.00,1068.00,0,12
04/18/2005,20:58,1068.25,1068.25,1068.25,1068.25,26,0
04/18/2005,20:59,1068.00,1068.00,1068.00,1068.00,0,37
04/18/2005,21:00,1067.75,1067.75,1067.75,1067.75,0,2
04/18/2005,21:02,1067.75,1067.75,1067.75,1067.75,0,99
04/18/2005,21:04,1067.75,1067.75,1067.75,1067.75,0,1
04/18/2005,21:05,1067.75,1067.75,1067.50,1067.50,0,38
04/18/2005,21:09,1067.75,1067.75,1067.50,1067.50,26,1
04/18/2005,21:10,1067.75,1067.75,1067.75,1067.75,4,0
04/18/2005,21:12,1067.50,1067.50,1067.50,1067.50,0,1
04/18/2005,21:15,1067.75,1067.75,1067.75,1067.75,2,0
04/18/2005,21:16,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:19,1067.50,1067.75,1067.50,1067.75,1,1
04/18/2005,21:20,1067.50,1067.75,1067.50,1067.75,19,1
04/18/2005,21:21,1067.75,1067.75,1067.75,1067.75,11,0
04/18/2005,21:22,1067.75,1067.75,1067.75,1067.75,2,0
04/18/2005,21:23,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:24,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:25,1067.75,1067.75,1067.75,1067.75,2,0
04/18/2005,21:26,1067.75,1067.75,1067.75,1067.75,2,0
04/18/2005,21:27,1067.75,1067.75,1067.75,1067.75,3,0
04/18/2005,21:31,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:34,1067.75,1067.75,1067.75,1067.75,5,0
04/18/2005,21:37,1067.75,1067.75,1067.75,1067.75,8,0
04/18/2005,21:38,1067.75,1067.75,1067.75,1067.75,2,0
04/18/2005,21:40,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:41,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:42,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:46,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:48,1067.75,1067.75,1067.75,1067.75,2,0
04/18/2005,21:49,1067.50,1067.50,1067.50,1067.50,0,1
04/18/2005,21:51,1067.50,1067.50,1067.50,1067.50,0,1
04/18/2005,21:54,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,21:55,1067.50,1067.75,1067.50,1067.75,10,1
04/18/2005,21:56,1067.75,1068.00,1067.75,1068.00,22,0
04/18/2005,21:57,1067.75,1067.75,1067.75,1067.75,0,22
04/18/2005,21:59,1067.75,1067.75,1067.75,1067.75,0,1
04/18/2005,22:03,1067.75,1067.75,1067.75,1067.75,0,2
04/18/2005,22:13,1067.75,1067.75,1067.75,1067.75,0,1
04/18/2005,22:16,1067.50,1067.50,1067.50,1067.50,0,132
04/18/2005,22:17,1067.25,1067.25,1067.25,1067.25,0,58
04/18/2005,22:21,1067.50,1067.50,1067.50,1067.50,10,0
04/18/2005,22:22,1067.25,1067.25,1067.25,1067.25,0,1
04/18/2005,22:26,1067.50,1067.50,1067.50,1067.50,15,0
04/18/2005,22:27,1067.50,1067.50,1067.50,1067.50,1,0
04/18/2005,22:28,1067.25,1067.25,1067.25,1067.25,0,1
04/18/2005,22:31,1067.50,1067.50,1067.50,1067.50,51,0
04/18/2005,22:32,1067.50,1067.50,1067.50,1067.50,2,0
04/18/2005,22:34,1067.75,1067.75,1067.75,1067.75,5,0
04/18/2005,22:37,1067.75,1067.75,1067.75,1067.75,6,0
04/18/2005,22:40,1067.50,1067.50,1067.50,1067.50,0,5
04/18/2005,22:45,1067.75,1067.75,1067.75,1067.75,8,0
04/18/2005,22:53,1067.50,1067.50,1067.50,1067.50,0,14
04/18/2005,22:54,1067.50,1067.50,1067.50,1067.50,0,5
04/18/2005,22:57,1067.50,1067.75,1067.50,1067.75,1,7
04/18/2005,22:58,1067.75,1067.75,1067.75,1067.75,3,0
04/18/2005,23:01,1067.50,1067.50,1067.50,1067.50,0,1
04/18/2005,23:02,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,23:03,1067.50,1067.50,1067.50,1067.50,0,75
04/18/2005,23:07,1067.50,1067.50,1067.50,1067.50,0,1
04/18/2005,23:08,1067.50,1067.50,1067.50,1067.50,0,1
04/18/2005,23:09,1067.50,1067.50,1067.50,1067.50,0,1
04/18/2005,23:11,1067.75,1067.75,1067.75,1067.75,1,0
04/18/2005,23:17,1067.50,1067.50,1067.25,1067.50,2,32
04/18/2005,23:21,1067.50,1067.50,1067.50,1067.50,2,0
04/18/2005,23:22,1067.50,1067.50,1067.50,1067.50,2,0
04/18/2005,23:23,1067.50,1067.50,1067.50,1067.50,4,0
04/18/2005,23:25,1067.50,1067.50,1067.50,1067.50,10,0
04/18/2005,23:27,1067.50,1067.75,1067.50,1067.75,4,0
04/18/2005,23:33,1067.50,1067.50,1067.50,1067.50,0,5
04/18/2005,23:39,1067.50,1067.50,1067.50,1067.50,0,10
04/18/2005,23:41,1067.50,1067.50,1067.50,1067.50,0,3
04/18/2005,23:42,1067.25,1067.25,1067.25,1067.25,0,1
04/18/2005,23:46,1067.25,1067.25,1067.25,1067.25,0,2
04/18/2005,23:48,1067.50,1067.50,1067.50,1067.50,3,0
04/18/2005,23:49,1067.50,1067.50,1067.50,1067.50,1,0
04/18/2005,23:53,1067.25,1067.25,1067.25,1067.25,0,23
04/18/2005,23:55,1067.25,1067.25,1067.25,1067.25,0,7
04/18/2005,23:56,1067.25,1067.25,1067.25,1067.25,0,1
04/18/2005,23:59,1067.25,1067.25,1067.25,1067.25,0,3
04/19/2005,00:02,1067.25,1067.25,1067.25,1067.25,0,5
04/19/2005,00:03,1067.50,1067.50,1067.50,1067.50,5,0
04/19/2005,00:04,1067.25,1067.25,1067.25,1067.25,0,1
04/19/2005,00:06,1067.50,1067.50,1067.50,1067.50,2,0
04/19/2005,00:14,1067.50,1067.50,1067.50,1067.50,1,0
04/19/2005,00:16,1067.50,1067.50,1067.50,1067.50,1,0
04/19/2005,00:22,1067.50,1067.50,1067.50,1067.50,23,0
04/19/2005,00:24,1067.50,1067.50,1067.50,1067.50,12,0
04/19/2005,00:25,1067.50,1067.50,1067.25,1067.25,1,34
04/19/2005,00:29,1067.50,1067.50,1067.50,1067.50,12,0
04/19/2005,00:30,1067.50,1067.50,1067.50,1067.50,2,0
04/19/2005,00:31,1067.50,1067.50,1067.50,1067.50,8,0
04/19/2005,00:32,1067.50,1067.50,1067.50,1067.50,1,0
04/19/2005,00:36,1067.25,1067.25,1067.25,1067.25,0,18
04/19/2005,00:37,1067.25,1067.25,1067.25,1067.25,0,4
04/19/2005,00:42,1067.25,1067.25,1067.25,1067.25,0,5
04/19/2005,00:46,1067.25,1067.25,1067.25,1067.25,0,1
04/19/2005,00:47,1067.25,1067.25,1067.25,1067.25,0,1
04/19/2005,00:48,1067.25,1067.25,1067.25,1067.25,0,2
04/19/2005,00:51,1067.25,1067.25,1067.25,1067.25,0,1
04/19/2005,00:53,1067.25,1067.25,1067.25,1067.25,0,4
04/19/2005,00:54,1067.25,1067.25,1067.25,1067.25,0,1
04/19/2005,00:55,1067.25,1067.50,1067.25,1067.50,64,41
04/19/2005,00:56,1067.50,1067.50,1067.50,1067.50,71,0
04/19/2005,01:00,1067.75,1067.75,1067.75,1067.75,3,0
04/19/2005,01:01,1067.75,1067.75,1067.75,1067.75,2,0
04/19/2005,01:02,1067.75,1067.75,1067.75,1067.75,2,0
04/19/2005,01:03,1067.75,1067.75,1067.75,1067.75,17,0
04/19/2005,01:04,1067.75,1067.75,1067.75,1067.75,78,0
04/19/2005,01:05,1067.75,1067.75,1067.75,1067.75,2,0
04/19/2005,01:06,1068.00,1068.00,1068.00,1068.00,1,0
04/19/2005,01:07,1067.75,1067.75,1067.75,1067.75,0,17
04/19/2005,01:09,1068.00,1068.00,1067.75,1067.75,1,42
04/19/2005,01:10,1067.75,1067.75,1067.75,1067.75,0,1
04/19/2005,01:13,1067.50,1067.75,1067.50,1067.75,1,1
04/19/2005,01:14,1067.75,1068.00,1067.75,1068.00,48,0
04/19/2005,01:16,1068.00,1068.00,1067.75,1067.75,2,2
04/19/2005,01:17,1068.00,1068.00,1068.00,1068.00,3,0
04/19/2005,01:19,1068.00,1068.00,1068.00,1068.00,1,0
04/19/2005,01:21,1068.00,1068.00,1068.00,1068.00,1,0
04/19/2005,01:24,1067.75,1067.75,1067.75,1067.75,0,4
04/19/2005,01:25,1067.75,1067.75,1067.75,1067.75,0,1
04/19/2005,01:26,1068.00,1068.00,1068.00,1068.00,97,0
04/19/2005,01:27,1068.00,1068.00,1068.00,1068.00,2,0
04/19/2005,01:29,1068.00,1068.00,1068.00,1068.00,65,0
04/19/2005,01:30,1068.00,1068.00,1068.00,1068.00,5,0
04/19/2005,01:31,1068.25,1068.25,1068.00,1068.00,44,1
04/19/2005,01:32,1068.25,1068.25,1068.00,1068.00,17,3
04/19/2005,01:33,1068.00,1068.00,1068.00,1068.00,0,3
04/19/2005,01:38,1068.25,1068.25,1068.25,1068.25,5,0
04/19/2005,01:39,1068.25,1068.50,1068.25,1068.25,53,9
04/19/2005,01:40,1068.25,1068.25,1068.25,1068.25,0,28
04/19/2005,01:41,1068.25,1068.25,1068.25,1068.25,0,13
04/19/2005,01:43,1068.25,1068.25,1068.25,1068.25,0,9
04/19/2005,01:44,1068.25,1068.25,1068.25,1068.25,0,5
04/19/2005,01:46,1068.50,1068.50,1068.25,1068.25,230,7
04/19/2005,01:47,1068.25,1068.25,1068.25,1068.25,0,4
04/19/2005,01:48,1068.25,1068.50,1068.25,1068.50,4,1
04/19/2005,01:49,1068.50,1069.00,1068.50,1068.75,373,93
04/19/2005,01:50,1068.75,1068.75,1068.75,1068.75,0,131
04/19/2005,01:51,1069.00,1069.25,1069.00,1069.00,255,3
04/19/2005,01:52,1069.00,1069.00,1069.00,1069.00,0,10
04/19/2005,01:53,1069.25,1069.25,1069.25,1069.25,28,0
04/19/2005,01:54,1069.25,1069.25,1069.00,1069.00,2,15
04/19/2005,01:55,1069.25,1069.25,1069.25,1069.25,2,0
04/19/2005,01:57,1069.00,1069.50,1069.00,1069.25,118,58
04/19/2005,01:58,1069.25,1069.25,1069.25,1069.25,0,121
04/19/2005,02:00,1069.00,1069.25,1069.00,1069.25,131,9
04/19/2005,02:01,1069.50,1069.50,1069.25,1069.25,182,183
04/19/2005,02:02,1069.00,1069.25,1069.00,1069.25,158,1
04/19/2005,02:03,1069.25,1069.25,1069.00,1069.25,43,1
04/19/2005,02:04,1069.25,1069.25,1069.25,1069.25,18,0
04/19/2005,02:05,1069.50,1069.50,1069.50,1069.50,56,0
04/19/2005,02:06,1069.50,1069.75,1069.50,1069.50,106,38
04/19/2005,02:07,1069.50,1069.50,1069.25,1069.25,0,26
04/19/2005,02:08,1069.25,1069.25,1069.25,1069.25,0,2
04/19/2005,02:09,1069.50,1069.50,1069.25,1069.25,18,59
04/19/2005,02:10,1069.50,1069.50,1069.25,1069.25,1,39
04/19/2005,02:11,1069.25,1069.50,1069.25,1069.25,25,29
04/19/2005,02:12,1069.25,1069.25,1069.25,1069.25,0,10
04/19/2005,02:14,1069.50,1069.50,1069.50,1069.50,169,0
04/19/2005,02:15,1069.50,1069.50,1069.50,1069.50,65,0
04/19/2005,02:16,1069.50,1069.50,1069.25,1069.25,1,102
04/19/2005,02:17,1069.25,1069.25,1069.25,1069.25,0,12
04/19/2005,02:18,1069.00,1069.00,1068.75,1068.75,3,177
04/19/2005,02:19,1069.00,1069.25,1069.00,1069.25,112,10
04/19/2005,02:21,1069.25,1069.25,1069.25,1069.25,1,0
04/19/2005,02:22,1069.25,1069.25,1069.00,1069.00,20,132
04/19/2005,02:23,1069.00,1069.00,1068.75,1069.00,50,136
04/19/2005,02:24,1069.25,1069.25,1069.25,1069.25,79,0
04/19/2005,02:25,1069.25,1069.50,1069.00,1069.00,206,6
04/19/2005,02:26,1069.00,1069.25,1069.00,1069.00,45,12
04/19/2005,02:27,1069.25,1069.25,1069.00,1069.00,3,13
04/19/2005,02:29,1069.00,1069.00,1069.00,1069.00,0,32
04/19/2005,02:30,1069.00,1069.00,1069.00,1069.00,0,25
04/19/2005,02:31,1069.00,1069.00,1068.75,1068.75,49,171
04/19/2005,02:32,1068.50,1068.50,1068.50,1068.50,0,37
04/19/2005,02:33,1068.50,1068.50,1068.50,1068.50,0,66
04/19/2005,02:34,1068.50,1068.50,1068.50,1068.50,0,33
04/19/2005,02:35,1068.50,1068.50,1068.50,1068.50,0,92
04/19/2005,02:36,1068.25,1068.50,1068.00,1068.25,147,60
04/19/2005,02:37,1068.00,1068.00,1067.75,1068.00,128,80
04/19/2005,02:39,1068.25,1068.75,1068.25,1068.50,157,66
04/19/2005,02:40,1068.50,1068.75,1068.50,1068.50,5,87
04/19/2005,02:41,1068.50,1068.50,1068.25,1068.50,1,3
04/19/2005,02:42,1068.25,1068.25,1068.25,1068.25,0,1
04/19/2005,02:45,1068.25,1068.25,1068.25,1068.25,0,50
04/19/2005,02:46,1068.50,1068.75,1068.50,1068.50,99,86
04/19/2005,02:47,1068.50,1069.00,1068.50,1068.75,343,43
04/19/2005,02:48,1068.75,1069.00,1068.75,1069.00,1,2
04/19/2005,02:49,1069.00,1069.25,1069.00,1069.00,34,3
04/19/2005,02:50,1069.00,1069.00,1069.00,1069.00,0,5
04/19/2005,02:51,1069.00,1069.25,1069.00,1069.00,1,94
04/19/2005,02:52,1069.00,1069.00,1068.75,1068.75,0,60
04/19/2005,02:53,1069.00,1069.00,1069.00,1069.00,1,0
04/19/2005,02:54,1069.00,1069.00,1069.00,1069.00,37,0
04/19/2005,02:55,1068.75,1068.75,1068.75,1068.75,0,1
04/19/2005,02:57,1069.00,1069.25,1069.00,1069.25,71,102
04/19/2005,02:58,1069.00,1069.00,1069.00,1069.00,0,8
04/19/2005,02:59,1069.00,1069.25,1069.00,1069.00,22,33
04/19/2005,03:00,1069.00,1069.25,1069.00,1069.25,2,7
04/19/2005,03:01,1069.00,1069.00,1068.50,1068.50,0,153
04/19/2005,03:02,1068.25,1068.50,1068.00,1068.00,1,73
04/19/2005,03:03,1068.00,1068.25,1068.00,1068.25,2,1
04/19/2005,03:04,1068.25,1068.50,1068.25,1068.25,70,10
04/19/2005,03:05,1068.25,1068.25,1068.25,1068.25,0,129
04/19/2005,03:06,1068.00,1068.00,1068.00,1068.00,0,91
04/19/2005,03:07,1068.25,1068.50,1068.25,1068.50,16,0
04/19/2005,03:08,1068.25,1068.25,1068.25,1068.25,0,54
04/19/2005,03:09,1068.25,1068.25,1068.00,1068.00,0,2
04/19/2005,03:10,1068.25,1068.25,1068.25,1068.25,61,0
04/19/2005,03:11,1068.25,1068.25,1068.00,1068.00,10,27
04/19/2005,03:14,1068.00,1068.00,1068.00,1068.00,0,12
04/19/2005,03:15,1068.00,1068.00,1068.00,1068.00,0,2
04/19/2005,03:16,1068.00,1068.00,1067.75,1067.75,1,110
04/19/2005,03:17,1068.00,1068.00,1067.75,1068.00,11,2
04/19/2005,03:18,1068.00,1068.25,1068.00,1068.25,28,0
04/19/2005,03:19,1068.25,1068.25,1068.25,1068.25,1,0
04/19/2005,03:20,1068.25,1068.25,1068.25,1068.25,1,0
04/19/2005,03:21,1068.25,1068.50,1068.25,1068.25,27,1
04/19/2005,03:22,1068.25,1068.25,1068.25,1068.25,0,25
04/19/2005,03:23,1068.25,1068.50,1068.25,1068.25,2,19
04/19/2005,03:24,1068.25,1068.25,1068.25,1068.25,0,15
04/19/2005,03:25,1068.00,1068.00,1067.75,1067.75,0,22
04/19/2005,03:26,1068.00,1068.00,1068.00,1068.00,3,0
04/19/2005,03:27,1068.00,1068.00,1067.75,1068.00,49,9
04/19/2005,03:28,1068.00,1068.25,1068.00,1068.25,24,0
04/19/2005,03:29,1068.25,1068.25,1068.25,1068.25,25,0
04/19/2005,03:32,1068.25,1068.25,1068.25,1068.25,15,0
04/19/2005,03:33,1068.00,1068.00,1068.00,1068.00,0,34
04/19/2005,03:34,1068.00,1068.00,1068.00,1068.00,0,39
04/19/2005,03:35,1068.00,1068.00,1067.75,1067.75,3,58
04/19/2005,03:36,1067.50,1067.75,1067.50,1067.50,39,7
04/19/2005,03:37,1067.75,1067.75,1067.75,1067.75,34,0
04/19/2005,03:38,1067.75,1067.75,1067.25,1067.25,23,365
04/19/2005,03:39,1067.25,1067.50,1067.25,1067.50,2,1
04/19/2005,03:40,1067.25,1067.25,1067.25,1067.25,0,80
04/19/2005,03:41,1067.25,1067.25,1067.00,1067.00,5,68
04/19/2005,03:42,1067.25,1067.25,1067.25,1067.25,30,0
04/19/2005,03:43,1067.25,1067.25,1067.25,1067.25,5,0
04/19/2005,03:44,1067.25,1067.25,1067.25,1067.25,36,0
04/19/2005,03:47,1067.25,1067.25,1067.25,1067.25,6,0
04/19/2005,03:48,1067.25,1067.25,1067.00,1067.25,180,129
04/19/2005,03:49,1067.25,1067.50,1067.25,1067.25,85,28
04/19/2005,03:50,1067.25,1067.75,1067.25,1067.75,72,36
04/19/2005,03:51,1067.50,1067.50,1067.50,1067.50,0,7
04/19/2005,03:52,1067.50,1067.50,1067.50,1067.50,0,80
04/19/2005,03:53,1067.50,1067.50,1067.25,1067.25,0,5
04/19/2005,03:54,1067.25,1067.25,1067.25,1067.25,0,21
04/19/2005,03:55,1067.25,1067.25,1067.25,1067.25,0,47
04/19/2005,03:56,1067.25,1067.25,1067.25,1067.25,0,2
04/19/2005,03:57,1067.00,1067.00,1067.00,1067.00,0,1
04/19/2005,03:58,1067.25,1067.25,1067.25,1067.25,3,0
04/19/2005,03:59,1067.25,1067.25,1067.25,1067.25,104,0
04/19/2005,04:00,1067.25,1067.25,1067.25,1067.25,5,0
04/19/2005,04:01,1067.25,1067.25,1067.00,1067.00,23,62
04/19/2005,04:02,1067.00,1067.25,1066.75,1067.25,22,32
04/19/2005,04:03,1067.25,1067.25,1067.00,1067.00,19,2
04/19/2005,04:04,1067.25,1067.50,1067.25,1067.50,28,0
04/19/2005,04:05,1067.25,1067.25,1067.25,1067.25,0,4
04/19/2005,04:06,1067.25,1067.25,1067.25,1067.25,0,1
04/19/2005,04:07,1067.25,1067.25,1067.25,1067.25,0,20
04/19/2005,04:08,1067.00,1067.25,1067.00,1067.25,35,2
04/19/2005,04:09,1067.00,1067.00,1066.75,1067.00,3,56
04/19/2005,04:10,1067.00,1067.00,1066.75,1067.00,48,25
04/19/2005,04:11,1067.00,1067.00,1067.00,1067.00,21,0
04/19/2005,04:12,1067.00,1067.00,1067.00,1067.00,9,0
04/19/2005,04:13,1067.00,1067.00,1066.75,1066.75,5,31
04/19/2005,04:14,1066.75,1066.75,1066.50,1066.50,0,15
04/19/2005,04:15,1066.75,1067.00,1066.75,1067.00,116,0
04/19/2005,04:16,1066.75,1066.75,1066.75,1066.75,0,18
04/19/2005,04:17,1066.75,1066.75,1066.75,1066.75,0,9
04/19/2005,04:18,1066.50,1067.00,1066.50,1067.00,50,14
04/19/2005,04:19,1067.00,1067.00,1067.00,1067.00,70,0
04/19/2005,04:20,1067.00,1067.00,1067.00,1067.00,5,0
04/19/2005,04:22,1067.00,1067.00,1067.00,1067.00,6,0
04/19/2005,04:23,1067.00,1067.00,1067.00,1067.00,2,0
04/19/2005,04:24,1067.00,1067.00,1066.75,1066.75,6,1
04/19/2005,04:25,1067.00,1067.00,1067.00,1067.00,76,0
04/19/2005,04:28,1066.75,1066.75,1066.75,1066.75,0,25
04/19/2005,04:30,1066.75,1066.75,1066.50,1066.75,8,55
04/19/2005,04:31,1066.75,1066.75,1066.75,1066.75,18,0
04/19/2005,04:32,1066.75,1066.75,1066.75,1066.75,43,0
04/19/2005,04:33,1066.50,1066.75,1066.50,1066.75,45,50
04/19/2005,04:34,1066.75,1066.75,1066.50,1066.75,35,1
04/19/2005,04:36,1066.75,1066.75,1066.75,1066.75,5,0
04/19/2005,04:38,1066.75,1066.75,1066.75,1066.75,5,0
04/19/2005,04:39,1066.75,1066.75,1066.75,1066.75,1,0
04/19/2005,04:40,1066.75,1066.75,1066.75,1066.75,25,0
04/19/2005,04:41,1066.75,1066.75,1066.75,1066.75,15,0
04/19/2005,04:42,1067.00,1067.00,1067.00,1067.00,6,0
04/19/2005,04:43,1067.00,1067.00,1066.75,1066.75,6,1
04/19/2005,04:44,1067.00,1067.00,1066.75,1066.75,6,67
04/19/2005,04:45,1066.75,1066.75,1066.75,1066.75,0,12
04/19/2005,04:46,1066.75,1066.75,1066.75,1066.75,0,2
04/19/2005,04:47,1066.75,1066.75,1066.75,1066.75,0,38
04/19/2005,04:48,1066.75,1066.75,1066.50,1066.50,0,25
04/19/2005,04:49,1066.50,1067.00,1066.50,1067.00,3,1
04/19/2005,04:51,1066.75,1066.75,1066.75,1066.75,0,9
04/19/2005,04:52,1066.75,1066.75,1066.75,1066.75,0,33
04/19/2005,04:54,1066.75,1066.75,1066.75,1066.75,0,10
04/19/2005,04:57,1066.75,1066.75,1066.75,1066.75,0,10
04/19/2005,04:58,1066.75,1067.00,1066.75,1067.00,1,3
04/19/2005,05:00,1066.75,1066.75,1066.75,1066.75,0,40
04/19/2005,05:01,1066.75,1067.00,1066.75,1067.00,10,6
04/19/2005,05:03,1067.00,1067.00,1067.00,1067.00,1,0
04/19/2005,05:05,1067.00,1067.00,1067.00,1067.00,1,0
04/19/2005,05:06,1067.00,1067.00,1067.00,1067.00,1,0
04/19/2005,05:07,1067.00,1067.00,1067.00,1067.00,1,0
04/19/2005,05:09,1067.00,1067.00,1066.75,1066.75,2,3
04/19/2005,05:10,1066.75,1066.75,1066.75,1066.75,0,28
04/19/2005,05:11,1066.75,1066.75,1066.75,1066.75,0,7
04/19/2005,05:12,1066.75,1066.75,1066.75,1066.75,0,46
04/19/2005,05:13,1066.75,1066.75,1066.75,1066.75,0,26
04/19/2005,05:14,1066.75,1066.75,1066.75,1066.75,0,4
04/19/2005,05:16,1066.50,1066.50,1066.50,1066.50,0,1
04/19/2005,05:17,1066.75,1067.00,1066.75,1066.75,20,1
04/19/2005,05:18,1066.75,1066.75,1066.75,1066.75,0,62
04/19/2005,05:19,1066.75,1067.25,1066.75,1067.25,214,3
04/19/2005,05:20,1067.25,1067.25,1067.25,1067.25,50,0
04/19/2005,05:21,1067.00,1067.00,1067.00,1067.00,0,4
04/19/2005,05:22,1067.00,1067.00,1067.00,1067.00,0,2
04/19/2005,05:23,1067.25,1067.25,1067.00,1067.00,20,74
04/19/2005,05:24,1067.00,1067.00,1067.00,1067.00,0,34
04/19/2005,05:25,1067.00,1067.00,1066.75,1066.75,0,11
04/19/2005,05:28,1067.00,1067.00,1067.00,1067.00,1,0
04/19/2005,05:30,1066.75,1067.00,1066.75,1067.00,20,5
04/19/2005,05:31,1067.00,1067.00,1067.00,1067.00,20,0
04/19/2005,05:32,1067.00,1067.00,1066.75,1066.75,74,1
04/19/2005,05:33,1067.00,1067.00,1067.00,1067.00,30,0
04/19/2005,05:35,1067.00,1067.00,1066.75,1066.75,1,1
04/19/2005,05:36,1066.75,1066.75,1066.75,1066.75,0,1
04/19/2005,05:37,1067.00,1067.00,1067.00,1067.00,3,0
04/19/2005,05:38,1067.00,1067.25,1067.00,1067.25,50,0
04/19/2005,05:39,1067.00,1067.00,1067.00,1067.00,0,4
04/19/2005,05:40,1067.00,1067.00,1067.00,1067.00,0,2
04/19/2005,05:41,1067.00,1067.00,1067.00,1067.00,0,1
04/19/2005,05:42,1067.00,1067.00,1067.00,1067.00,0,7
04/19/2005,05:43,1067.00,1067.00,1067.00,1067.00,0,10
04/19/2005,05:44,1067.00,1067.25,1067.00,1067.25,1,1
04/19/2005,05:45,1067.00,1067.00,1067.00,1067.00,0,5
04/19/2005,05:46,1067.00,1067.00,1067.00,1067.00,0,99
04/19/2005,05:47,1067.00,1067.25,1067.00,1067.25,2,43
04/19/2005,05:48,1067.25,1067.50,1067.25,1067.50,292,0
04/19/2005,05:49,1067.75,1067.75,1067.50,1067.50,3,26
04/19/2005,05:50,1067.50,1067.50,1067.50,1067.50,0,3
04/19/2005,05:51,1067.50,1067.50,1067.50,1067.50,0,102
04/19/2005,05:52,1067.50,1067.50,1067.50,1067.50,0,9
04/19/2005,05:53,1067.50,1067.75,1067.50,1067.50,9,38
04/19/2005,05:54,1067.50,1067.75,1067.50,1067.50,1,4
04/19/2005,05:55,1067.75,1067.75,1067.50,1067.50,1,28
04/19/2005,05:56,1067.75,1068.00,1067.75,1067.75,61,17
04/19/2005,05:57,1068.00,1068.00,1068.00,1068.00,2,0
04/19/2005,05:58,1068.00,1068.00,1068.00,1068.00,3,0
04/19/2005,05:59,1068.00,1068.00,1067.75,1068.00,61,1
04/19/2005,06:00,1067.75,1067.75,1067.75,1067.75,0,32
04/19/2005,06:01,1067.75,1067.75,1067.75,1067.75,0,69
04/19/2005,06:02,1067.75,1067.75,1067.75,1067.75,0,44
04/19/2005,06:03,1067.75,1067.75,1067.75,1067.75,0,9
04/19/2005,06:04,1067.75,1068.25,1067.75,1068.00,158,5
04/19/2005,06:05,1068.00,1068.25,1068.00,1068.00,1,132
04/19/2005,06:06,1068.00,1068.75,1068.00,1068.25,237,98
04/19/2005,06:07,1068.25,1068.50,1068.25,1068.50,167,34
04/19/2005,06:09,1068.50,1068.50,1068.50,1068.50,164,0
04/19/2005,06:10,1068.50,1068.50,1068.25,1068.25,2,7
04/19/2005,06:11,1068.25,1068.25,1067.75,1067.75,0,129
04/19/2005,06:12,1067.75,1067.75,1067.75,1067.75,0,3
04/19/2005,06:13,1068.00,1069.00,1068.00,1069.00,576,0
04/19/2005,06:14,1069.00,1069.00,1068.75,1068.75,28,92
04/19/2005,06:15,1068.75,1069.00,1068.75,1068.75,17,131
04/19/2005,06:16,1068.75,1069.00,1068.75,1068.75,1,8
04/19/2005,06:17,1068.75,1068.75,1068.75,1068.75,0,8
04/19/2005,06:18,1068.75,1068.75,1068.50,1068.50,0,158
04/19/2005,06:19,1068.50,1068.50,1068.50,1068.50,0,1
04/19/2005,06:20,1068.50,1068.50,1068.50,1068.50,0,147
04/19/2005,06:22,1068.75,1068.75,1068.50,1068.50,2,5
04/19/2005,06:23,1068.50,1068.50,1068.50,1068.50,0,15
04/19/2005,06:24,1068.75,1069.00,1068.50,1068.75,132,6
04/19/2005,06:25,1068.75,1069.00,1068.75,1069.00,2,2
04/19/2005,06:26,1069.00,1069.00,1069.00,1069.00,45,0
04/19/2005,06:27,1069.00,1069.25,1069.00,1069.00,189,20
04/19/2005,06:28,1069.00,1069.50,1069.00,1069.25,239,6
04/19/2005,06:29,1069.25,1069.50,1069.25,1069.25,3,250
04/19/2005,06:30,1069.25,1069.75,1069.25,1069.75,369,17
04/19/2005,06:31,1069.75,1070.00,1069.50,1070.00,165,175
04/19/2005,06:32,1070.00,1070.00,1069.75,1069.75,50,200
04/19/2005,06:33,1069.75,1070.00,1069.75,1070.00,20,22
04/19/2005,06:34,1069.75,1070.25,1069.75,1070.00,323,69
04/19/2005,06:35,1069.75,1069.75,1069.75,1069.75,0,17
04/19/2005,06:36,1070.00,1070.00,1069.75,1070.00,9,3
04/19/2005,06:37,1070.00,1070.00,1069.75,1069.75,13,43
04/19/2005,06:38,1070.00,1070.00,1070.00,1070.00,1,0
04/19/2005,06:39,1069.75,1069.75,1069.75,1069.75,0,12
04/19/2005,06:40,1070.00,1070.00,1069.75,1069.75,18,52
04/19/2005,06:41,1069.75,1069.75,1069.75,1069.75,0,134
04/19/2005,06:42,1069.75,1069.75,1069.50,1069.75,201,194
04/19/2005,06:43,1069.75,1069.75,1069.50,1069.50,20,158
04/19/2005,06:44,1069.50,1069.50,1069.50,1069.50,0,114
04/19/2005,06:45,1069.50,1069.75,1069.50,1069.75,76,72
04/19/2005,06:46,1069.75,1070.25,1069.75,1070.25,227,9
04/19/2005,06:47,1070.25,1070.25,1070.00,1070.00,124,22
04/19/2005,06:48,1070.25,1070.50,1070.00,1070.25,379,154
04/19/2005,06:49,1070.25,1070.25,1070.00,1070.00,6,12
04/19/2005,06:50,1070.00,1070.25,1070.00,1070.00,2,9
04/19/2005,06:51,1070.00,1070.25,1069.75,1070.25,285,49
04/19/2005,06:52,1070.25,1070.25,1070.25,1070.25,141,0
04/19/2005,06:53,1070.00,1070.00,1069.75,1069.75,0,85
04/19/2005,06:54,1069.75,1070.00,1069.75,1070.00,1,124
04/19/2005,06:55,1069.75,1070.00,1069.75,1070.00,435,1
04/19/2005,06:56,1070.00,1070.00,1069.75,1069.75,28,74
04/19/2005,06:57,1069.75,1069.75,1069.50,1069.50,0,47
04/19/2005,06:58,1069.75,1069.75,1069.50,1069.50,27,122
04/19/2005,06:59,1069.25,1069.50,1069.25,1069.50,208,17
04/19/2005,07:00,1069.50,1069.50,1068.75,1068.75,9,291
04/19/2005,07:01,1069.00,1069.25,1069.00,1069.00,330,202
04/19/2005,07:02,1069.00,1069.25,1068.75,1069.00,236,67
04/19/2005,07:03,1069.00,1069.50,1069.00,1069.50,167,2
04/19/2005,07:04,1069.75,1069.75,1069.25,1069.50,207,238
04/19/2005,07:05,1069.50,1069.75,1069.50,1069.50,29,41
04/19/2005,07:06,1069.25,1069.25,1069.00,1069.25,1,89
04/19/2005,07:07,1069.25,1069.25,1069.00,1069.25,2,22
04/19/2005,07:08,1069.25,1069.25,1069.00,1069.25,16,1
04/19/2005,07:09,1069.00,1069.25,1069.00,1069.00,51,28
04/19/2005,07:10,1069.25,1069.25,1068.75,1068.75,6,311
04/19/2005,07:11,1068.75,1068.75,1068.50,1068.75,81,150
04/19/2005,07:12,1068.75,1069.25,1068.50,1069.00,191,125
04/19/2005,07:13,1069.00,1069.00,1068.50,1068.50,52,154
04/19/2005,07:14,1068.50,1068.75,1068.25,1068.75,272,226
04/19/2005,07:15,1068.75,1069.00,1068.50,1068.75,235,114
04/19/2005,07:16,1068.75,1069.50,1068.75,1069.00,332,488
04/19/2005,07:17,1069.00,1069.00,1068.75,1068.75,0,141
04/19/2005,07:18,1068.75,1069.25,1068.50,1069.00,263,85
04/19/2005,07:19,1069.25,1069.25,1069.00,1069.25,148,8
04/19/2005,07:20,1069.25,1069.50,1069.25,1069.25,195,6
04/19/2005,07:21,1069.25,1069.25,1068.75,1068.75,0,471
04/19/2005,07:22,1068.75,1069.50,1068.75,1069.00,295,137
04/19/2005,07:23,1069.00,1069.25,1068.00,1068.00,221,1154
04/19/2005,07:24,1068.00,1068.75,1068.00,1068.50,542,153
04/19/2005,07:25,1068.50,1068.75,1068.25,1068.50,199,42
04/19/2005,07:26,1068.50,1068.50,1068.25,1068.50,521,649
04/19/2005,07:27,1068.50,1068.50,1068.25,1068.25,35,395
04/19/2005,07:28,1068.25,1068.50,1068.25,1068.50,82,327
04/19/2005,07:29,1068.50,1068.75,1068.25,1068.50,318,60
04/19/2005,07:30,1068.50,1069.75,1068.50,1069.75,773,117
04/19/2005,07:31,1069.75,1071.50,1068.75,1070.00,5405,3654
04/19/2005,07:32,1070.00,1070.50,1069.75,1070.25,1138,888
04/19/2005,07:33,1070.25,1070.50,1069.50,1069.75,305,582
04/19/2005,07:34,1069.75,1070.25,1069.75,1069.75,336,570
04/19/2005,07:35,1070.00,1070.25,1069.75,1070.00,172,99
04/19/2005,07:36,1070.00,1070.25,1069.75,1070.00,220,249
04/19/2005,07:37,1070.00,1070.50,1070.00,1070.50,445,15
04/19/2005,07:38,1070.50,1070.75,1070.25,1070.50,406,147
04/19/2005,07:39,1070.50,1070.75,1070.50,1070.50,3,361
04/19/2005,07:40,1070.50,1070.75,1070.25,1070.25,143,171
04/19/2005,07:41,1070.50,1070.50,1070.25,1070.25,29,6
04/19/2005,07:42,1070.50,1070.75,1070.25,1070.75,810,118
04/19/2005,07:43,1070.75,1070.75,1070.50,1070.50,176,494
04/19/2005,07:44,1070.50,1070.50,1070.25,1070.25,16,7
04/19/2005,07:45,1070.25,1070.50,1070.25,1070.25,2,13
04/19/2005,07:46,1070.25,1070.50,1070.25,1070.50,169,23
04/19/2005,07:47,1070.25,1070.50,1070.25,1070.50,3,1
04/19/2005,07:48,1070.50,1070.50,1070.25,1070.25,5,67
04/19/2005,07:49,1070.25,1070.25,1069.75,1070.00,422,720
04/19/2005,07:50,1070.00,1070.25,1069.75,1070.00,87,517
04/19/2005,07:51,1070.00,1070.25,1070.00,1070.25,29,118
04/19/2005,07:52,1070.25,1070.50,1070.25,1070.50,108,0
04/19/2005,07:53,1070.25,1070.50,1070.25,1070.25,23,80
04/19/2005,07:54,1070.25,1070.25,1070.25,1070.25,0,63
04/19/2005,07:55,1070.25,1070.25,1070.00,1070.25,4,97
04/19/2005,07:56,1070.25,1070.25,1070.25,1070.25,3,0
04/19/2005,07:57,1070.25,1070.25,1070.00,1070.00,28,168
04/19/2005,07:58,1070.00,1070.25,1070.00,1070.25,1,2
04/19/2005,07:59,1070.00,1070.25,1070.00,1070.25,6,253
04/19/2005,08:00,1070.25,1070.25,1070.25,1070.25,86,0
04/19/2005,08:01,1070.25,1070.25,1070.25,1070.25,155,0
04/19/2005,08:02,1070.00,1070.25,1070.00,1070.25,52,1
04/19/2005,08:03,1070.25,1070.25,1070.00,1070.25,26,32
04/19/2005,08:04,1070.25,1070.25,1070.00,1070.00,38,26
04/19/2005,08:05,1070.25,1070.25,1070.00,1070.25,487,1
04/19/2005,08:06,1070.00,1070.50,1070.00,1070.50,246,278
04/19/2005,08:07,1070.50,1070.50,1070.25,1070.50,10,1
04/19/2005,08:08,1070.50,1070.50,1070.25,1070.50,288,1
04/19/2005,08:09,1070.50,1070.50,1070.25,1070.25,77,78
04/19/2005,08:10,1070.50,1070.75,1070.25,1070.50,271,131
04/19/2005,08:11,1070.75,1070.75,1070.50,1070.50,345,76
04/19/2005,08:12,1070.50,1070.75,1070.50,1070.50,125,8
04/19/2005,08:13,1070.75,1070.75,1070.50,1070.50,3,84
04/19/2005,08:14,1070.50,1070.75,1070.50,1070.75,577,3
04/19/2005,08:15,1070.75,1070.75,1070.50,1070.50,254,267
04/19/2005,08:16,1070.50,1070.50,1070.25,1070.25,0,118
04/19/2005,08:17,1070.25,1070.50,1070.25,1070.50,191,1
04/19/2005,08:18,1070.50,1070.50,1070.25,1070.50,105,2
04/19/2005,08:19,1070.50,1070.50,1070.25,1070.50,15,1
04/19/2005,08:20,1070.25,1070.50,1070.25,1070.25,166,9
04/19/2005,08:21,1070.50,1070.75,1070.50,1070.50,287,1
04/19/2005,08:22,1070.50,1070.50,1070.50,1070.50,0,23
04/19/2005,08:23,1070.50,1070.75,1070.25,1070.75,18,115
04/19/2005,08:24,1070.75,1070.75,1070.50,1070.50,41,34
04/19/2005,08:25,1070.75,1070.75,1070.75,1070.75,90,0
04/19/2005,08:26,1070.75,1071.00,1070.50,1070.75,336,61
04/19/2005,08:27,1070.75,1071.25,1070.75,1071.25,570,390
04/19/2005,08:28,1071.25,1071.25,1071.00,1071.00,826,1046
04/19/2005,08:29,1071.25,1071.50,1071.00,1071.00,606,768
04/19/2005,08:30,1071.00,1071.25,1070.50,1070.75,1487,2400
04/19/2005,08:31,1071.00,1071.00,1070.00,1070.25,3068,4398
04/19/2005,08:32,1070.50,1071.25,1070.00,1071.00,3547,2190
04/19/2005,08:33,1070.75,1071.75,1070.75,1071.75,3394,2249
04/19/2005,08:34,1071.75,1072.00,1071.50,1071.75,3018,2032
04/19/2005,08:35,1071.50,1072.25,1071.50,1072.00,3339,2484
04/19/2005,08:36,1072.00,1072.50,1071.75,1071.75,2385,2332
04/19/2005,08:37,1072.00,1072.25,1071.50,1071.50,1150,2425
04/19/2005,08:38,1071.75,1072.00,1071.50,1071.75,1416,848
04/19/2005,08:39,1072.00,1072.25,1071.75,1071.75,2584,2530
04/19/2005,08:40,1071.75,1072.25,1071.75,1071.75,1416,2086
04/19/2005,08:41,1072.00,1072.00,1071.25,1071.75,1433,2654
04/19/2005,08:42,1071.50,1072.50,1071.50,1072.25,3606,2754
04/19/2005,08:43,1072.25,1072.50,1072.00,1072.00,2083,1679
04/19/2005,08:44,1072.25,1072.50,1072.00,1072.00,1052,1549
04/19/2005,08:45,1072.00,1072.50,1072.00,1072.50,970,532
04/19/2005,08:46,1072.25,1072.50,1072.00,1072.25,814,900
04/19/2005,08:47,1072.25,1072.25,1071.50,1071.50,1168,3865
04/19/2005,08:48,1071.50,1071.75,1071.25,1071.75,2141,572
04/19/2005,08:49,1072.00,1072.00,1070.75,1070.75,543,3684
04/19/2005,08:50,1070.75,1071.00,1070.50,1070.50,988,2964
04/19/2005,08:51,1070.50,1071.00,1070.25,1070.75,2277,4036
04/19/2005,08:52,1070.75,1071.00,1070.50,1070.50,1398,2142
04/19/2005,08:53,1070.50,1070.75,1070.25,1070.50,2477,3329
04/19/2005,08:54,1070.75,1071.00,1070.00,1070.75,2745,3232
04/19/2005,08:55,1070.75,1071.50,1070.50,1071.50,1632,1955
04/19/2005,08:56,1071.50,1071.75,1071.25,1071.50,938,596
04/19/2005,08:57,1071.75,1072.25,1071.25,1072.00,1955,1451
04/19/2005,08:58,1072.25,1072.50,1072.00,1072.25,2031,1160
04/19/2005,08:59,1072.25,1072.50,1071.50,1071.50,2175,2808
04/19/2005,09:00,1071.50,1072.75,1071.50,1072.75,5737,517
04/19/2005,09:01,1072.75,1073.00,1072.50,1072.75,3417,2122
04/19/2005,09:02,1072.75,1073.00,1072.75,1072.75,2990,972
04/19/2005,09:03,1072.75,1073.25,1072.75,1073.25,1776,2171
04/19/2005,09:04,1073.00,1073.25,1072.75,1072.75,1292,1554
04/19/2005,09:05,1072.75,1073.25,1072.75,1072.75,980,963
04/19/2005,09:06,1073.00,1073.50,1072.75,1073.25,5511,556
04/19/2005,09:07,1073.25,1073.50,1072.50,1072.50,2476,4660
04/19/2005,09:08,1072.50,1072.75,1072.00,1072.00,383,4327
04/19/2005,09:09,1072.25,1072.25,1072.00,1072.00,233,2102
04/19/2005,09:10,1072.00,1072.25,1071.75,1072.25,1631,636
04/19/2005,09:11,1072.25,1073.00,1072.25,1072.75,2425,623
04/19/2005,09:12,1072.50,1072.75,1071.50,1071.75,628,3115
04/19/2005,09:13,1071.75,1072.00,1071.50,1072.00,1570,596
04/19/2005,09:14,1072.00,1072.00,1071.75,1071.75,323,842
04/19/2005,09:15,1071.75,1072.00,1071.25,1071.50,487,2648
04/19/2005,09:16,1071.50,1071.50,1070.75,1071.00,591,2935
04/19/2005,09:17,1071.00,1072.00,1070.75,1071.50,2598,568
04/19/2005,09:18,1071.50,1072.00,1071.50,1071.75,594,727
04/19/2005,09:19,1071.75,1072.00,1071.50,1071.75,624,709
04/19/2005,09:20,1071.75,1072.00,1071.25,1071.25,116,1289
04/19/2005,09:21,1071.25,1072.50,1071.25,1072.50,3409,498
04/19/2005,09:22,1072.50,1072.50,1071.50,1071.75,661,1742
04/19/2005,09:23,1071.75,1071.75,1070.75,1070.75,178,2566
04/19/2005,09:24,1071.00,1072.75,1070.75,1072.50,5465,1169
04/19/2005,09:25,1072.50,1072.75,1072.00,1072.00,553,2053
04/19/2005,09:26,1072.00,1072.50,1072.00,1072.50,651,237
04/19/2005,09:27,1072.25,1073.00,1072.00,1073.00,2408,1593
04/19/2005,09:28,1073.00,1073.00,1072.00,1072.00,1489,1342
04/19/2005,09:29,1072.00,1072.25,1072.00,1072.00,138,1204
04/19/2005,09:30,1072.25,1072.25,1071.50,1071.50,229,2318
04/19/2005,09:31,1071.50,1071.75,1071.25,1071.75,1010,946
04/19/2005,09:32,1071.75,1072.50,1071.25,1072.00,2264,1893
04/19/2005,09:33,1071.75,1072.00,1071.50,1071.75,70,1718
04/19/2005,09:34,1071.50,1072.00,1071.50,1072.00,732,163
04/19/2005,09:35,1072.00,1072.50,1071.75,1072.25,904,670
04/19/2005,09:36,1072.25,1072.25,1071.50,1071.50,260,877
04/19/2005,09:37,1071.50,1071.75,1071.25,1071.25,23,1430
04/19/2005,09:38,1071.25,1071.75,1071.00,1071.25,1226,1817
04/19/2005,09:39,1071.50,1072.00,1071.25,1071.75,984,668
04/19/2005,09:40,1071.50,1071.75,1071.00,1071.25,417,1274
04/19/2005,09:41,1071.25,1071.50,1071.00,1071.25,334,1230
04/19/2005,09:42,1071.25,1071.25,1070.50,1070.75,427,2348
04/19/2005,09:43,1070.75,1071.00,1070.75,1071.00,1785,1436
04/19/2005,09:44,1071.00,1071.25,1070.50,1070.75,1631,799
04/19/2005,09:45,1070.75,1070.75,1069.50,1069.50,1404,5404
04/19/2005,09:46,1069.75,1069.75,1068.50,1068.50,3266,6888
04/19/2005,09:47,1068.50,1069.25,1068.50,1069.25,2388,1409
04/19/2005,09:48,1069.00,1069.25,1068.75,1068.75,733,1764
04/19/2005,09:49,1068.75,1069.50,1068.75,1069.25,1914,318
04/19/2005,09:50,1069.25,1069.25,1068.25,1069.00,1659,4713
04/19/2005,09:51,1068.75,1069.25,1068.75,1069.00,1456,1596
04/19/2005,09:52,1068.75,1069.25,1068.75,1069.00,1901,638
04/19/2005,09:53,1069.00,1069.75,1069.00,1069.75,2649,1144
04/19/2005,09:54,1069.75,1069.75,1069.25,1069.50,903,1626
04/19/2005,09:55,1069.25,1069.50,1069.00,1069.50,886,1042
04/19/2005,09:56,1069.50,1070.00,1069.25,1069.75,1283,825
04/19/2005,09:57,1069.75,1069.75,1069.25,1069.25,418,1022
04/19/2005,09:58,1069.50,1069.75,1069.25,1069.50,897,855
04/19/2005,09:59,1069.75,1070.00,1069.75,1069.75,3438,305
04/19/2005,10:00,1070.00,1070.25,1069.75,1070.00,1554,403
04/19/2005,10:01,1070.25,1070.25,1069.50,1069.50,139,2082
04/19/2005,10:02,1069.50,1070.50,1069.50,1070.25,2163,350
04/19/2005,10:03,1070.50,1070.50,1070.25,1070.25,318,218
04/19/2005,10:04,1070.25,1070.75,1070.00,1070.50,1609,2157
04/19/2005,10:05,1070.50,1071.00,1070.25,1070.50,1348,1348
04/19/2005,10:06,1070.50,1070.50,1069.75,1069.75,196,2088
04/19/2005,10:07,1069.75,1070.00,1069.50,1069.50,216,1054
04/19/2005,10:08,1069.75,1070.00,1069.50,1069.75,269,336
04/19/2005,10:09,1069.75,1070.25,1069.50,1070.00,575,622
04/19/2005,10:10,1070.00,1070.75,1070.00,1070.75,1218,145
04/19/2005,10:11,1070.75,1070.75,1070.00,1070.50,905,1381
04/19/2005,10:12,1070.50,1070.50,1070.25,1070.25,559,502
04/19/2005,10:13,1070.00,1070.50,1070.00,1070.50,530,53
04/19/2005,10:14,1070.25,1070.75,1070.25,1070.50,953,495
04/19/2005,10:15,1070.50,1071.00,1070.50,1070.50,1022,287
04/19/2005,10:16,1070.50,1070.75,1070.50,1070.50,22,444
04/19/2005,10:17,1070.25,1070.50,1070.25,1070.25,200,335
04/19/2005,10:18,1070.25,1070.50,1070.25,1070.50,331,39
04/19/2005,10:19,1070.50,1071.50,1070.50,1071.25,2898,758
04/19/2005,10:20,1071.50,1072.50,1071.25,1072.00,3991,2072
04/19/2005,10:21,1072.00,1072.50,1071.75,1072.00,890,781
04/19/2005,10:22,1072.00,1072.25,1071.50,1071.75,478,1682
04/19/2005,10:23,1071.50,1072.00,1071.50,1072.00,903,68
04/19/2005,10:24,1072.00,1072.00,1071.75,1071.75,61,508
04/19/2005,10:25,1071.75,1072.50,1071.75,1072.25,1439,394
04/19/2005,10:26,1072.25,1072.25,1071.75,1072.00,106,933
04/19/2005,10:27,1072.00,1072.25,1071.75,1072.25,718,119
04/19/2005,10:28,1072.00,1073.00,1072.00,1072.75,2484,786
04/19/2005,10:29,1072.75,1073.00,1072.50,1072.75,839,637
04/19/2005,10:30,1072.50,1073.25,1072.50,1072.75,2458,1168
04/19/2005,10:31,1072.75,1073.00,1072.25,1072.50,532,2416
04/19/2005,10:32,1072.25,1072.50,1072.00,1072.25,1412,943
04/19/2005,10:33,1072.00,1072.75,1072.00,1072.50,1927,731
04/19/2005,10:34,1072.50,1073.00,1072.25,1072.25,714,606
04/19/2005,10:35,1072.25,1072.50,1072.25,1072.50,458,55
04/19/2005,10:36,1072.50,1072.50,1071.75,1072.25,1280,2039
04/19/2005,10:37,1072.00,1072.50,1072.00,1072.00,852,166
04/19/2005,10:38,1072.00,1072.25,1072.00,1072.25,228,142
04/19/2005,10:39,1072.25,1072.25,1071.75,1072.00,508,627
04/19/2005,10:40,1072.25,1072.75,1072.00,1072.50,1048,618
04/19/2005,10:41,1072.75,1072.75,1072.00,1072.25,225,915
04/19/2005,10:42,1072.25,1072.25,1072.00,1072.25,83,15
04/19/2005,10:43,1072.25,1072.25,1071.50,1071.50,237,1768
04/19/2005,10:44,1071.50,1071.75,1071.25,1071.75,640,962
04/19/2005,10:45,1071.50,1072.00,1071.50,1072.00,762,1038
04/19/2005,10:46,1071.75,1072.00,1071.50,1071.75,100,288
04/19/2005,10:47,1071.75,1072.00,1071.50,1071.75,279,312
04/19/2005,10:48,1071.75,1072.50,1071.75,1072.25,1085,519
04/19/2005,10:49,1072.25,1072.25,1071.50,1071.50,599,792
04/19/2005,10:50,1071.50,1072.00,1071.50,1071.75,318,764
04/19/2005,10:51,1072.00,1072.25,1071.50,1071.50,1698,885
04/19/2005,10:52,1071.75,1072.00,1071.50,1071.75,102,208
04/19/2005,10:53,1072.00,1072.50,1071.75,1072.50,1433,84
04/19/2005,10:54,1072.50,1072.75,1072.00,1072.25,642,477
04/19/2005,10:55,1072.25,1072.50,1072.00,1072.50,176,384
04/19/2005,10:56,1072.25,1072.50,1072.25,1072.50,846,16
04/19/2005,10:57,1072.75,1073.00,1072.50,1073.00,766,664
04/19/2005,10:58,1072.75,1073.00,1072.50,1072.75,702,1386
04/19/2005,10:59,1073.00,1073.25,1072.50,1073.00,1255,907
04/19/2005,11:00,1073.00,1073.25,1072.50,1072.75,287,1258
04/19/2005,11:01,1072.75,1073.25,1072.75,1072.75,1111,1017
04/19/2005,11:02,1073.00,1073.25,1072.50,1072.75,746,618
04/19/2005,11:03,1072.75,1073.00,1072.50,1072.75,337,474
04/19/2005,11:04,1072.75,1072.75,1072.00,1072.25,252,1433
04/19/2005,11:05,1072.25,1072.50,1072.25,1072.25,112,72
04/19/2005,11:06,1072.25,1072.50,1072.00,1072.25,687,660
04/19/2005,11:07,1072.25,1073.00,1072.00,1073.00,973,27
04/19/2005,11:08,1073.00,1073.25,1072.75,1072.75,942,616
04/19/2005,11:09,1073.00,1073.00,1072.50,1072.50,900,505
04/19/2005,11:10,1072.50,1073.00,1072.00,1073.00,632,1500
04/19/2005,11:11,1073.00,1073.00,1072.75,1073.00,49,155
04/19/2005,11:12,1072.75,1073.00,1072.50,1072.75,307,401
04/19/2005,11:13,1072.75,1073.25,1072.75,1073.25,998,374
04/19/2005,11:14,1073.25,1073.25,1072.00,1072.00,31,3054
04/19/2005,11:15,1072.00,1072.50,1072.00,1072.25,968,218
04/19/2005,11:16,1072.25,1072.75,1072.25,1072.25,600,452
04/19/2005,11:17,1072.50,1072.50,1072.00,1072.50,308,869
04/19/2005,11:18,1072.50,1072.50,1072.25,1072.50,304,10
04/19/2005,11:19,1072.50,1072.50,1071.75,1071.75,25,1702
04/19/2005,11:20,1071.75,1072.25,1071.75,1072.00,364,596
04/19/2005,11:21,1072.00,1072.00,1071.75,1072.00,173,41
04/19/2005,11:22,1071.75,1072.00,1071.75,1072.00,339,127
04/19/2005,11:23,1072.00,1072.25,1071.00,1071.25,978,4029
04/19/2005,11:24,1071.00,1071.25,1071.00,1071.00,1201,473
04/19/2005,11:25,1071.25,1071.50,1070.75,1071.50,1751,2319
04/19/2005,11:26,1071.50,1071.50,1070.75,1071.00,89,1699
04/19/2005,11:27,1071.00,1071.25,1070.00,1070.25,880,3461
04/19/2005,11:28,1070.25,1070.50,1070.25,1070.25,259,266
04/19/2005,11:29,1070.25,1070.50,1070.25,1070.50,233,708
04/19/2005,11:30,1070.50,1071.00,1070.25,1071.00,2157,356
04/19/2005,11:31,1070.75,1071.50,1070.75,1071.25,1686,418
04/19/2005,11:32,1071.50,1071.50,1071.25,1071.25,66,454
04/19/2005,11:33,1071.50,1071.50,1071.25,1071.50,542,47
04/19/2005,11:34,1071.25,1071.25,1070.50,1071.00,1647,2970
04/19/2005,11:35,1070.75,1071.25,1070.75,1071.00,362,124
04/19/2005,11:36,1071.00,1071.25,1070.75,1070.75,21,492
04/19/2005,11:37,1070.75,1071.25,1070.75,1071.00,419,16
04/19/2005,11:38,1071.25,1071.25,1071.00,1071.25,64,7
04/19/2005,11:39,1071.25,1071.50,1071.00,1071.25,230,266
04/19/2005,11:40,1071.00,1071.25,1071.00,1071.25,289,43
04/19/2005,11:41,1071.25,1071.50,1071.25,1071.25,163,50
04/19/2005,11:42,1071.50,1071.50,1071.25,1071.50,73,13
04/19/2005,11:43,1071.50,1072.25,1071.25,1072.25,2817,289
04/19/2005,11:44,1072.25,1072.25,1071.50,1072.00,1641,1132
04/19/2005,11:45,1072.25,1072.25,1072.00,1072.25,317,745
04/19/2005,11:46,1072.25,1072.50,1071.75,1072.25,690,239
04/19/2005,11:47,1072.25,1072.75,1072.00,1072.25,1074,430
04/19/2005,11:48,1072.25,1072.50,1072.00,1072.25,558,43
04/19/2005,11:49,1072.25,1072.75,1072.25,1072.75,475,62
04/19/2005,11:50,1072.50,1072.75,1072.25,1072.50,290,199
04/19/2005,11:51,1072.50,1072.75,1072.25,1072.25,453,473
04/19/2005,11:52,1072.25,1072.50,1072.25,1072.25,7,342
04/19/2005,11:53,1072.50,1072.50,1072.00,1072.25,37,559
04/19/2005,11:54,1072.00,1072.25,1071.50,1071.75,232,1017
04/19/2005,11:55,1071.50,1071.75,1070.75,1070.75,151,3468
04/19/2005,11:56,1071.00,1071.75,1071.00,1071.50,1672,251
04/19/2005,11:57,1071.50,1072.00,1071.50,1071.50,142,628
04/19/2005,11:58,1071.50,1071.75,1071.50,1071.75,48,4
04/19/2005,11:59,1071.75,1072.00,1071.00,1071.00,206,1486
04/19/2005,12:00,1071.00,1071.75,1071.00,1071.50,505,37
04/19/2005,12:01,1071.50,1071.75,1071.50,1071.75,152,29
04/19/2005,12:02,1071.75,1071.75,1071.50,1071.50,35,569
04/19/2005,12:03,1071.75,1071.75,1071.50,1071.50,10,6
04/19/2005,12:04,1071.50,1071.75,1071.50,1071.50,27,33
04/19/2005,12:05,1071.75,1072.50,1071.75,1072.25,776,304
04/19/2005,12:06,1072.25,1072.50,1072.00,1072.00,38,355
04/19/2005,12:07,1072.00,1072.00,1071.00,1071.25,177,2656
04/19/2005,12:08,1071.50,1072.50,1071.25,1072.25,1286,180
04/19/2005,12:09,1072.25,1072.50,1072.25,1072.25,32,357
04/19/2005,12:10,1072.00,1072.00,1071.50,1072.00,111,322
04/19/2005,12:11,1072.00,1072.25,1071.75,1072.00,86,222
04/19/2005,12:12,1071.75,1072.25,1071.75,1072.00,167,230
04/19/2005,12:13,1072.00,1072.25,1071.75,1072.00,154,154
04/19/2005,12:14,1072.00,1072.00,1071.75,1072.00,18,4
04/19/2005,12:15,1071.75,1072.00,1071.50,1071.75,82,235
04/19/2005,12:16,1071.50,1071.75,1071.00,1071.25,29,1634
04/19/2005,12:17,1071.25,1071.25,1070.50,1070.75,235,1676
04/19/2005,12:18,1070.75,1071.00,1070.50,1071.00,334,222
04/19/2005,12:19,1071.00,1071.25,1070.00,1070.25,1110,2960
04/19/2005,12:20,1070.25,1070.75,1070.25,1070.50,284,925
04/19/2005,12:21,1070.25,1070.75,1070.25,1070.75,750,430
04/19/2005,12:22,1070.75,1070.75,1070.25,1070.75,31,326
04/19/2005,12:23,1070.75,1071.00,1070.75,1070.75,402,456
04/19/2005,12:24,1070.75,1071.00,1070.25,1070.25,294,1032
04/19/2005,12:25,1070.25,1070.50,1069.50,1069.75,518,3212
04/19/2005,12:26,1069.75,1070.75,1069.75,1070.50,1670,669
04/19/2005,12:27,1070.50,1070.75,1070.25,1070.75,1450,306
04/19/2005,12:28,1070.75,1071.50,1070.50,1071.00,1347,1047
04/19/2005,12:29,1071.25,1071.25,1070.75,1071.25,672,400
04/19/2005,12:30,1071.00,1071.75,1071.00,1071.75,1967,475
04/19/2005,12:31,1071.75,1071.75,1071.25,1071.50,429,624
04/19/2005,12:32,1071.50,1072.50,1071.50,1071.75,1714,831
04/19/2005,12:33,1071.75,1072.50,1071.75,1072.25,1370,255
04/19/2005,12:34,1072.50,1073.00,1072.25,1072.75,2719,287
04/19/2005,12:35,1072.50,1072.75,1072.25,1072.25,377,746
04/19/2005,12:36,1072.25,1072.75,1072.25,1072.50,516,186
04/19/2005,12:37,1072.50,1073.00,1072.50,1072.75,2031,523
04/19/2005,12:38,1072.75,1073.50,1072.75,1073.25,2767,442
04/19/2005,12:39,1073.25,1073.25,1072.50,1072.50,388,1141
04/19/2005,12:40,1072.50,1072.75,1072.25,1072.75,275,332
04/19/2005,12:41,1072.75,1072.75,1072.50,1072.50,128,524
04/19/2005,12:42,1072.50,1072.50,1072.25,1072.25,124,137
04/19/2005,12:43,1072.25,1073.00,1072.25,1072.75,450,65
04/19/2005,12:44,1072.50,1073.25,1072.50,1072.75,1198,549
04/19/2005,12:45,1073.00,1073.00,1072.50,1072.75,159,654
04/19/2005,12:46,1072.75,1073.50,1072.75,1073.25,1527,359
04/19/2005,12:47,1073.25,1073.50,1073.00,1073.50,588,636
04/19/2005,12:48,1073.25,1073.50,1073.00,1073.25,1155,824
04/19/2005,12:49,1073.25,1074.00,1073.25,1073.75,5317,881
04/19/2005,12:50,1073.75,1074.75,1073.75,1074.50,5451,4239
04/19/2005,12:51,1074.50,1075.00,1074.25,1074.25,2154,2374
04/19/2005,12:52,1074.25,1074.50,1074.00,1074.00,187,750
04/19/2005,12:53,1074.00,1074.50,1074.00,1074.25,714,1094
04/19/2005,12:54,1074.25,1074.50,1074.00,1074.25,996,428
04/19/2005,12:55,1074.25,1075.00,1074.25,1074.50,1804,852
04/19/2005,12:56,1074.75,1075.00,1074.25,1075.00,1852,1198
04/19/2005,12:57,1075.00,1075.25,1074.75,1074.75,1747,1309
04/19/2005,12:58,1074.50,1074.75,1074.00,1074.00,59,2135
04/19/2005,12:59,1074.25,1074.25,1074.00,1074.25,191,718
04/19/2005,13:00,1074.25,1074.75,1074.00,1074.50,1261,323
04/19/2005,13:01,1074.75,1074.75,1073.75,1074.25,1426,1633
04/19/2005,13:02,1074.25,1074.25,1073.75,1074.00,95,486
04/19/2005,13:03,1074.00,1074.00,1073.25,1073.50,454,1794
04/19/2005,13:04,1073.50,1073.50,1072.75,1072.75,185,1619
04/19/2005,13:05,1072.75,1073.25,1072.75,1073.00,781,274
04/19/2005,13:06,1073.00,1073.75,1073.00,1073.50,1235,300
04/19/2005,13:07,1073.75,1073.75,1073.50,1073.50,86,500
04/19/2005,13:08,1073.50,1073.75,1073.25,1073.50,323,229
04/19/2005,13:09,1073.75,1073.75,1073.50,1073.50,49,79
04/19/2005,13:10,1073.50,1074.50,1073.50,1073.75,1331,707
04/19/2005,13:11,1074.00,1074.00,1073.25,1073.25,247,1453
04/19/2005,13:12,1073.25,1073.50,1073.00,1073.50,311,756
04/19/2005,13:13,1073.25,1073.75,1073.25,1073.50,939,139
04/19/2005,13:14,1073.50,1073.50,1073.25,1073.25,142,292
04/19/2005,13:15,1073.25,1073.50,1073.25,1073.50,79,74
04/19/2005,13:16,1073.50,1073.75,1073.25,1073.75,516,21
04/19/2005,13:17,1073.75,1073.75,1073.50,1073.50,309,294
04/19/2005,13:18,1073.75,1074.00,1073.75,1074.00,326,16
04/19/2005,13:19,1073.75,1074.00,1073.25,1073.50,22,913
04/19/2005,13:20,1073.50,1074.00,1073.25,1073.75,786,191
04/19/2005,13:21,1074.00,1074.50,1073.75,1074.00,384,733
04/19/2005,13:22,1074.25,1074.50,1074.00,1074.25,273,370
04/19/2005,13:23,1074.25,1074.75,1073.75,1074.75,1291,651
04/19/2005,13:24,1074.50,1075.50,1074.50,1074.75,2851,2117
04/19/2005,13:25,1074.50,1075.00,1074.25,1074.75,527,315
04/19/2005,13:26,1074.75,1075.25,1074.50,1075.00,613,123
04/19/2005,13:27,1075.00,1075.25,1074.50,1074.75,721,311
04/19/2005,13:28,1075.00,1075.00,1074.75,1074.75,179,293
04/19/2005,13:29,1074.75,1075.00,1074.25,1074.25,357,1683
04/19/2005,13:30,1074.25,1074.50,1074.00,1074.25,112,444
04/19/2005,13:31,1074.00,1074.25,1074.00,1074.00,218,417
04/19/2005,13:32,1074.25,1075.25,1074.00,1074.75,1484,446
04/19/2005,13:33,1075.00,1075.00,1074.50,1075.00,428,840
04/19/2005,13:34,1075.00,1075.25,1074.50,1074.75,176,562
04/19/2005,13:35,1074.75,1074.75,1074.50,1074.75,469,233
04/19/2005,13:36,1074.75,1075.00,1074.25,1074.25,414,919
04/19/2005,13:37,1074.25,1074.25,1073.75,1074.00,190,1098
04/19/2005,13:38,1073.75,1074.25,1073.25,1073.25,570,2667
04/19/2005,13:39,1073.25,1073.75,1073.25,1073.50,1182,653
04/19/2005,13:40,1073.25,1073.50,1073.00,1073.25,1316,1810
04/19/2005,13:41,1073.25,1073.75,1073.00,1073.50,977,132
04/19/2005,13:42,1073.50,1073.75,1073.25,1073.50,463,371
04/19/2005,13:43,1073.50,1073.50,1073.00,1073.00,39,551
04/19/2005,13:44,1073.00,1073.75,1073.00,1073.75,1307,213
04/19/2005,13:45,1073.75,1073.75,1073.25,1073.50,387,454
04/19/2005,13:46,1073.50,1073.50,1073.25,1073.50,67,661
04/19/2005,13:47,1073.50,1073.75,1073.50,1073.75,628,150
04/19/2005,13:48,1073.50,1073.50,1073.25,1073.25,285,1025
04/19/2005,13:49,1073.25,1073.75,1073.25,1073.50,173,76
04/19/2005,13:50,1073.50,1073.75,1073.50,1073.50,63,93
04/19/2005,13:51,1073.75,1073.75,1073.50,1073.50,21,148
04/19/2005,13:52,1073.50,1074.50,1073.25,1074.50,2738,690
04/19/2005,13:53,1074.50,1075.00,1074.00,1074.50,2129,1518
04/19/2005,13:54,1074.50,1074.75,1074.25,1074.25,327,33
04/19/2005,13:55,1074.50,1074.50,1074.00,1074.50,309,1192
04/19/2005,13:56,1074.25,1074.50,1074.00,1074.25,265,357
04/19/2005,13:57,1074.25,1074.75,1074.25,1074.25,401,218
04/19/2005,13:58,1074.50,1075.00,1074.25,1074.75,719,565
04/19/2005,13:59,1074.75,1075.00,1074.50,1074.50,279,1153
04/19/2005,14:00,1074.50,1074.50,1074.25,1074.25,80,83
04/19/2005,14:01,1074.50,1074.50,1074.00,1074.00,268,1619
04/19/2005,14:02,1074.00,1074.50,1074.00,1074.25,327,684
04/19/2005,14:03,1074.25,1074.50,1073.75,1073.75,281,1623
04/19/2005,14:04,1073.75,1074.00,1073.50,1073.75,810,979
04/19/2005,14:05,1074.00,1074.00,1073.75,1074.00,403,135
04/19/2005,14:06,1074.00,1074.00,1073.50,1073.75,859,773
04/19/2005,14:07,1073.75,1073.75,1073.00,1073.00,111,2162
04/19/2005,14:08,1073.25,1073.25,1072.00,1072.75,1385,6535
04/19/2005,14:09,1072.50,1072.75,1072.25,1072.50,721,847
04/19/2005,14:10,1072.50,1072.50,1072.00,1072.25,130,1937
04/19/2005,14:11,1072.25,1072.50,1072.00,1072.50,770,287
04/19/2005,14:12,1072.50,1073.00,1072.50,1073.00,2419,24
04/19/2005,14:13,1072.75,1073.00,1072.75,1072.75,713,886
04/19/2005,14:14,1072.75,1072.75,1072.25,1072.50,325,989
04/19/2005,14:15,1072.75,1073.00,1072.75,1072.75,623,638
04/19/2005,14:16,1072.75,1073.00,1072.50,1072.75,229,182
04/19/2005,14:17,1072.75,1073.50,1072.50,1073.25,2215,97
04/19/2005,14:18,1073.25,1073.50,1072.50,1072.75,822,2407
04/19/2005,14:19,1072.75,1073.00,1072.00,1072.00,726,2465
04/19/2005,14:20,1072.00,1072.50,1071.75,1072.25,2303,1596
04/19/2005,14:21,1072.25,1072.25,1071.25,1071.50,618,3127
04/19/2005,14:22,1071.50,1072.00,1071.25,1071.75,1378,421
04/19/2005,14:23,1071.75,1072.25,1071.50,1072.00,1644,1054
04/19/2005,14:24,1072.00,1072.25,1071.75,1072.00,252,1661
04/19/2005,14:25,1071.75,1072.00,1071.75,1072.00,518,343
04/19/2005,14:26,1072.00,1072.25,1071.75,1072.25,606,219
04/19/2005,14:27,1072.25,1072.25,1071.75,1072.00,363,468
04/19/2005,14:28,1072.25,1073.00,1071.75,1072.50,4446,1830
04/19/2005,14:29,1072.50,1072.75,1072.25,1072.75,766,227
04/19/2005,14:30,1072.75,1072.75,1072.50,1072.50,128,456
04/19/2005,14:31,1072.50,1073.50,1072.50,1073.25,1692,453
04/19/2005,14:32,1073.00,1073.25,1072.75,1072.75,78,607
04/19/2005,14:33,1072.75,1074.00,1072.75,1074.00,5308,1094
04/19/2005,14:34,1074.00,1074.75,1073.75,1074.50,2969,1041
04/19/2005,14:35,1074.25,1074.50,1074.00,1074.25,397,1480
04/19/2005,14:36,1074.25,1074.50,1074.00,1074.50,1012,859
04/19/2005,14:37,1074.25,1074.50,1073.75,1073.75,202,1358
04/19/2005,14:38,1073.75,1074.25,1073.75,1074.00,533,350
04/19/2005,14:39,1074.00,1074.50,1073.75,1074.25,999,1743
04/19/2005,14:40,1074.25,1074.25,1073.75,1074.00,702,2081
04/19/2005,14:41,1074.00,1074.00,1073.00,1073.50,1724,2462
04/19/2005,14:42,1073.50,1073.75,1073.25,1073.25,288,2296
04/19/2005,14:43,1073.50,1073.75,1073.25,1073.50,915,190
04/19/2005,14:44,1073.50,1074.00,1073.50,1074.00,1484,183
04/19/2005,14:45,1074.00,1074.25,1073.50,1073.50,469,808
04/19/2005,14:46,1073.50,1074.00,1073.50,1074.00,481,142
04/19/2005,14:47,1073.75,1074.00,1073.50,1073.75,167,390
04/19/2005,14:48,1074.00,1074.00,1073.75,1073.75,38,111
04/19/2005,14:49,1073.75,1074.50,1073.75,1074.50,1761,368
04/19/2005,14:50,1074.25,1074.50,1074.00,1074.25,559,439
04/19/2005,14:51,1074.25,1074.50,1073.75,1074.00,260,1893
04/19/2005,14:52,1073.75,1074.25,1073.75,1074.00,930,685
04/19/2005,14:53,1074.25,1074.25,1073.75,1073.75,69,654
04/19/2005,14:54,1074.00,1074.00,1073.25,1073.25,80,3555
04/19/2005,14:55,1073.50,1073.50,1073.25,1073.25,653,444
04/19/2005,14:56,1073.50,1073.50,1073.00,1073.00,321,1858
04/19/2005,14:57,1073.25,1073.50,1073.00,1073.25,1246,317
04/19/2005,14:58,1073.25,1073.50,1073.00,1073.50,598,1059
04/19/2005,14:59,1073.25,1073.75,1073.25,1073.75,1876,734
04/19/2005,15:00,1073.50,1073.75,1073.00,1073.25,857,2815
04/19/2005,15:01,1073.00,1073.75,1072.75,1073.50,2699,3364
04/19/2005,15:02,1073.25,1074.00,1073.25,1073.75,1386,465
04/19/2005,15:03,1074.00,1074.00,1073.25,1073.75,2007,1789
04/19/2005,15:04,1073.75,1074.50,1073.75,1074.25,2091,1052
04/19/2005,15:05,1074.00,1074.25,1074.00,1074.00,315,364
04/19/2005,15:06,1074.00,1074.50,1073.75,1074.25,2252,987
04/19/2005,15:07,1074.25,1075.25,1074.25,1075.00,2626,1468
04/19/2005,15:08,1075.00,1075.00,1074.75,1074.75,1414,207
04/19/2005,15:09,1074.75,1075.00,1074.50,1074.75,45,1358
04/19/2005,15:10,1074.50,1074.75,1073.75,1074.00,725,2219
04/19/2005,15:11,1074.25,1074.25,1073.75,1074.25,1010,898
04/19/2005,15:12,1074.00,1075.00,1074.00,1074.50,2358,1281
04/19/2005,15:13,1074.50,1074.75,1074.25,1074.50,1443,626
04/19/2005,15:14,1074.25,1074.75,1074.25,1074.25,167,496
04/19/2005,15:15,1074.25,1074.50,1073.75,1074.00,2691,5920
04/19/2005,15:16,1074.00,1074.25,1074.00,1074.25,6,7
04/19/2005,15:31,1076.25,1077.50,1076.00,1077.25,2254,730
04/19/2005,15:32,1077.25,1077.50,1077.00,1077.50,754,811
04/19/2005,15:33,1077.50,1078.00,1077.00,1077.50,757,368
04/19/2005,15:34,1077.50,1078.00,1077.25,1077.75,901,132
04/19/2005,15:35,1077.75,1077.75,1077.50,1077.50,214,376
04/19/2005,15:36,1077.50,1078.00,1077.50,1077.75,369,150
04/19/2005,15:37,1077.75,1077.75,1077.25,1077.25,38,235
04/19/2005,15:38,1077.50,1077.50,1077.25,1077.25,11,233
04/19/2005,15:39,1077.00,1077.50,1077.00,1077.50,373,178
04/19/2005,15:40,1077.50,1077.50,1077.25,1077.50,237,27
04/19/2005,15:41,1077.25,1077.50,1077.25,1077.25,10,9
04/19/2005,15:42,1077.25,1077.75,1077.25,1077.75,284,112
04/19/2005,15:43,1077.50,1078.00,1077.50,1078.00,495,14
04/19/2005,15:44,1077.75,1078.00,1077.50,1077.75,182,37
04/19/2005,15:45,1078.00,1078.00,1077.75,1078.00,87,8
04/19/2005,15:46,1078.00,1078.00,1077.75,1077.75,92,6
04/19/2005,15:47,1077.75,1078.00,1077.75,1078.00,64,6
04/19/2005,15:48,1078.00,1078.00,1077.75,1077.75,1,105
04/19/2005,15:49,1077.75,1078.00,1077.75,1078.00,203,1
04/19/2005,15:50,1078.00,1078.00,1077.75,1077.75,24,1
04/19/2005,15:51,1077.75,1078.00,1077.75,1077.75,1,19
04/19/2005,15:52,1078.00,1078.25,1077.75,1077.75,218,82
04/19/2005,15:53,1078.00,1078.25,1078.00,1078.00,214,1
04/19/2005,15:54,1078.00,1078.00,1078.00,1078.00,0,119
04/19/2005,15:55,1078.00,1078.25,1078.00,1078.00,1,39
04/19/2005,15:56,1077.75,1077.75,1077.75,1077.75,0,11
04/19/2005,15:57,1077.75,1078.00,1077.75,1077.75,5,17
04/19/2005,15:58,1077.75,1077.75,1077.75,1077.75,0,8
04/19/2005,15:59,1077.75,1077.75,1077.75,1077.75,0,11
04/19/2005,16:00,1077.75,1077.75,1077.50,1077.75,99,123
04/19/2005,17:01,1077.50,1077.50,1077.25,1077.25,16,1
04/19/2005,17:02,1077.25,1077.50,1077.00,1077.25,5,75
04/19/2005,17:03,1077.25,1077.25,1077.25,1077.25,31,0
04/19/2005,17:04,1077.00,1077.00,1077.00,1077.00,0,100
04/19/2005,17:05,1077.00,1077.25,1076.75,1077.25,15,57
04/19/2005,17:06,1077.25,1077.25,1077.00,1077.00,2,10
04/19/2005,17:07,1077.00,1077.50,1077.00,1077.25,21,27
04/19/2005,17:08,1077.25,1077.25,1077.00,1077.00,0,8
04/19/2005,17:09,1077.00,1077.25,1077.00,1077.25,10,1
04/19/2005,17:10,1077.25,1077.25,1077.25,1077.25,41,0
04/19/2005,17:11,1077.25,1077.25,1077.25,1077.25,6,0
04/19/2005,17:12,1077.00,1077.00,1077.00,1077.00,0,4
04/19/2005,17:13,1077.25,1077.25,1077.25,1077.25,8,0
04/19/2005,17:14,1077.00,1077.25,1077.00,1077.00,1,89
04/19/2005,17:15,1077.00,1077.00,1077.00,1077.00,0,8
04/19/2005,17:17,1077.00,1077.00,1077.00,1077.00,0,57
04/19/2005,17:21,1077.25,1077.25,1077.00,1077.00,1,37
04/19/2005,17:22,1077.25,1077.25,1077.25,1077.25,140,0
04/19/2005,17:24,1077.25,1077.50,1077.00,1077.50,17,1
04/19/2005,17:25,1077.25,1077.50,1077.00,1077.00,1,18
04/19/2005,17:26,1077.00,1077.25,1077.00,1077.25,1,2
04/19/2005,17:27,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,17:28,1077.00,1077.00,1077.00,1077.00,0,103
04/19/2005,17:29,1077.00,1077.00,1077.00,1077.00,0,7
04/19/2005,17:30,1077.00,1077.00,1077.00,1077.00,0,3
04/19/2005,17:33,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,17:34,1077.25,1077.50,1077.25,1077.50,42,0
04/19/2005,17:35,1077.25,1077.25,1077.25,1077.25,0,2
04/19/2005,17:36,1077.25,1077.25,1077.25,1077.25,0,5
04/19/2005,17:39,1077.50,1077.50,1077.50,1077.50,3,0
04/19/2005,17:40,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,17:42,1077.25,1077.25,1077.25,1077.25,0,10
04/19/2005,17:44,1077.25,1077.25,1077.25,1077.25,0,1
04/19/2005,17:45,1077.25,1077.50,1077.25,1077.50,5,7
04/19/2005,17:46,1077.25,1077.50,1077.25,1077.50,51,5
04/19/2005,17:47,1077.50,1077.50,1077.50,1077.50,5,0
04/19/2005,17:48,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,17:49,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,17:51,1077.25,1077.25,1077.25,1077.25,0,58
04/19/2005,17:52,1077.25,1077.25,1077.25,1077.25,0,90
04/19/2005,17:54,1077.00,1077.25,1077.00,1077.25,2,1
04/19/2005,17:59,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,18:00,1077.25,1077.25,1077.25,1077.25,2,0
04/19/2005,18:03,1077.25,1077.25,1077.25,1077.25,4,0
04/19/2005,18:04,1077.25,1077.25,1077.25,1077.25,20,0
04/19/2005,18:07,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,18:09,1077.25,1077.25,1077.25,1077.25,0,6
04/19/2005,18:10,1077.25,1077.25,1077.25,1077.25,0,2
04/19/2005,18:12,1077.25,1077.25,1077.25,1077.25,0,10
04/19/2005,18:13,1077.00,1077.25,1077.00,1077.25,4,1
04/19/2005,18:14,1077.25,1077.25,1077.25,1077.25,5,0
04/19/2005,18:16,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,18:17,1077.25,1077.25,1077.25,1077.25,5,0
04/19/2005,18:18,1077.00,1077.00,1077.00,1077.00,0,4
04/19/2005,18:19,1077.25,1077.25,1077.25,1077.25,11,0
04/19/2005,18:20,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,18:24,1077.25,1077.25,1077.25,1077.25,12,0
04/19/2005,18:25,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,18:29,1077.25,1077.25,1077.25,1077.25,0,1
04/19/2005,18:30,1077.25,1077.25,1077.25,1077.25,0,1
04/19/2005,18:32,1077.50,1077.50,1077.25,1077.25,2,3
04/19/2005,18:33,1077.25,1077.25,1077.25,1077.25,0,1
04/19/2005,18:34,1077.25,1077.25,1077.25,1077.25,0,2
04/19/2005,18:35,1077.50,1078.00,1077.50,1077.75,398,4
04/19/2005,18:36,1078.00,1078.00,1077.75,1078.00,6,2
04/19/2005,18:37,1077.75,1078.00,1077.75,1078.00,1,5
04/19/2005,18:38,1078.00,1078.00,1077.75,1077.75,2,1
04/19/2005,18:40,1078.00,1078.25,1078.00,1078.25,30,0
04/19/2005,18:41,1078.00,1078.00,1078.00,1078.00,0,10
04/19/2005,18:42,1078.25,1078.25,1078.25,1078.25,1,0
04/19/2005,18:43,1078.25,1078.25,1078.00,1078.00,8,11
04/19/2005,18:44,1078.00,1078.00,1078.00,1078.00,0,1
04/19/2005,18:45,1078.00,1078.00,1078.00,1078.00,0,40
04/19/2005,18:49,1077.75,1078.00,1077.75,1078.00,21,34
04/19/2005,18:50,1078.00,1078.00,1078.00,1078.00,4,0
04/19/2005,18:52,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,18:53,1077.75,1077.75,1077.75,1077.75,0,11
04/19/2005,18:54,1077.75,1077.75,1077.75,1077.75,0,5
04/19/2005,18:55,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,18:56,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,18:58,1077.75,1077.75,1077.75,1077.75,0,21
04/19/2005,18:59,1077.75,1077.75,1077.75,1077.75,0,10
04/19/2005,19:00,1077.75,1077.75,1077.75,1077.75,0,20
04/19/2005,19:01,1077.75,1077.75,1077.75,1077.75,0,2
04/19/2005,19:02,1077.75,1077.75,1077.75,1077.75,0,10
04/19/2005,19:03,1077.75,1077.75,1077.75,1077.75,0,10
04/19/2005,19:04,1077.75,1077.75,1077.75,1077.75,0,2
04/19/2005,19:05,1078.00,1078.00,1078.00,1078.00,1,0
04/19/2005,19:06,1077.75,1078.00,1077.75,1078.00,3,2
04/19/2005,19:10,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,19:12,1077.75,1077.75,1077.75,1077.75,0,3
04/19/2005,19:13,1078.00,1078.00,1077.75,1077.75,1,17
04/19/2005,19:14,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,19:15,1077.75,1077.75,1077.75,1077.75,0,12
04/19/2005,19:16,1077.75,1077.75,1077.75,1077.75,0,5
04/19/2005,19:17,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,19:19,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,19:20,1077.75,1077.75,1077.50,1077.50,0,10
04/19/2005,19:21,1077.50,1077.50,1077.50,1077.50,0,1
04/19/2005,19:23,1077.50,1077.50,1077.50,1077.50,0,1
04/19/2005,19:32,1077.75,1077.75,1077.75,1077.75,2,0
04/19/2005,19:33,1077.50,1077.50,1077.50,1077.50,0,1
04/19/2005,19:35,1077.75,1077.75,1077.75,1077.75,4,0
04/19/2005,19:36,1077.75,1077.75,1077.75,1077.75,4,0
04/19/2005,19:37,1077.75,1077.75,1077.75,1077.75,3,0
04/19/2005,19:38,1077.75,1077.75,1077.75,1077.75,1,0
04/19/2005,19:41,1077.75,1077.75,1077.75,1077.75,3,0
04/19/2005,19:44,1077.75,1077.75,1077.75,1077.75,25,0
04/19/2005,19:46,1077.75,1077.75,1077.75,1077.75,13,0
04/19/2005,19:50,1077.75,1077.75,1077.75,1077.75,20,0
04/19/2005,19:52,1077.75,1077.75,1077.75,1077.75,5,0
04/19/2005,19:53,1077.75,1077.75,1077.75,1077.75,2,0
04/19/2005,19:54,1077.75,1078.00,1077.75,1078.00,8,0
04/19/2005,19:55,1077.75,1077.75,1077.50,1077.50,0,22
04/19/2005,19:56,1077.50,1077.50,1077.50,1077.50,0,1
04/19/2005,19:57,1077.50,1077.50,1077.50,1077.50,0,7
04/19/2005,19:58,1077.50,1077.50,1077.50,1077.50,0,6
04/19/2005,19:59,1077.50,1077.50,1077.50,1077.50,0,1
04/19/2005,20:00,1077.50,1077.50,1077.50,1077.50,0,3
04/19/2005,20:02,1077.50,1077.50,1077.50,1077.50,0,2
04/19/2005,20:06,1077.50,1077.50,1077.50,1077.50,0,3
04/19/2005,20:15,1077.50,1077.50,1077.50,1077.50,0,10
04/19/2005,20:21,1077.75,1077.75,1077.75,1077.75,21,0
04/19/2005,20:22,1078.00,1078.00,1078.00,1078.00,1,0
04/19/2005,20:24,1078.00,1078.00,1077.75,1077.75,2,10
04/19/2005,20:25,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,20:28,1078.00,1078.00,1078.00,1078.00,1,0
04/19/2005,20:29,1078.00,1078.00,1078.00,1078.00,1,0
04/19/2005,20:30,1077.75,1077.75,1077.75,1077.75,0,2
04/19/2005,20:34,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,20:36,1077.75,1077.75,1077.75,1077.75,0,1
04/19/2005,20:39,1077.75,1077.75,1077.75,1077.75,0,3
04/19/2005,20:43,1078.00,1078.00,1078.00,1078.00,1,0
04/19/2005,20:46,1078.00,1078.00,1077.75,1077.75,4,3
04/19/2005,20:48,1077.75,1078.00,1077.75,1078.00,1,2
04/19/2005,20:49,1078.00,1078.00,1078.00,1078.00,2,0
04/19/2005,20:51,1078.00,1078.00,1078.00,1078.00,1,0
04/19/2005,20:52,1078.00,1078.00,1078.00,1078.00,3,0
04/19/2005,20:55,1078.00,1078.00,1078.00,1078.00,1,0
04/19/2005,20:56,1077.75,1077.75,1077.25,1077.50,19,195
04/19/2005,20:57,1077.50,1077.50,1077.50,1077.50,33,0
04/19/2005,20:58,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,20:59,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,21:00,1077.50,1077.50,1077.50,1077.50,3,0
04/19/2005,21:02,1077.25,1077.50,1077.25,1077.50,5,3
04/19/2005,21:05,1077.25,1077.25,1077.25,1077.25,0,50
04/19/2005,21:06,1077.25,1077.25,1077.25,1077.25,0,3
04/19/2005,21:07,1077.25,1077.25,1077.25,1077.25,0,7
04/19/2005,21:09,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,21:10,1077.25,1077.25,1077.25,1077.25,0,1
04/19/2005,21:12,1077.25,1077.25,1077.25,1077.25,0,2
04/19/2005,21:13,1077.50,1077.50,1077.50,1077.50,1,0
04/19/2005,21:19,1077.25,1077.25,1077.25,1077.25,0,10
04/19/2005,21:20,1077.00,1077.00,1077.00,1077.00,0,35
04/19/2005,21:21,1077.25,1077.25,1077.25,1077.25,21,0
04/19/2005,21:23,1077.00,1077.00,1077.00,1077.00,0,2
04/19/2005,21:26,1077.25,1077.25,1077.25,1077.25,2,0
04/19/2005,21:27,1077.25,1077.25,1077.25,1077.25,2,0
04/19/2005,21:29,1077.25,1077.25,1077.25,1077.25,3,0
04/19/2005,21:33,1077.25,1077.25,1077.25,1077.25,10,0
04/19/2005,21:34,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,21:39,1077.25,1077.25,1077.25,1077.25,4,0
04/19/2005,21:42,1077.25,1077.25,1077.25,1077.25,3,0
04/19/2005,21:44,1077.25,1077.25,1077.25,1077.25,5,0
04/19/2005,21:45,1077.50,1077.50,1077.50,1077.50,3,0
04/19/2005,21:46,1077.25,1077.25,1077.25,1077.25,0,3
04/19/2005,21:47,1077.25,1077.25,1077.25,1077.25,0,1
04/19/2005,21:48,1077.25,1077.25,1077.25,1077.25,0,10
04/19/2005,21:49,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,21:50,1077.00,1077.00,1077.00,1077.00,0,2
04/19/2005,21:51,1077.00,1077.00,1077.00,1077.00,0,4
04/19/2005,21:53,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,21:55,1077.00,1077.25,1077.00,1077.25,2,1
04/19/2005,21:56,1077.00,1077.25,1077.00,1077.25,38,1
04/19/2005,21:59,1077.25,1077.25,1077.25,1077.25,7,0
04/19/2005,22:00,1077.50,1077.50,1077.25,1077.25,2,5
04/19/2005,22:01,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,22:02,1077.25,1077.25,1077.25,1077.25,4,0
04/19/2005,22:03,1077.25,1077.25,1077.25,1077.25,7,0
04/19/2005,22:07,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,22:08,1077.25,1077.25,1077.00,1077.00,2,2
04/19/2005,22:13,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,22:15,1077.25,1077.25,1077.00,1077.00,2,1
04/19/2005,22:16,1077.25,1077.25,1077.25,1077.25,3,0
04/19/2005,22:18,1077.25,1077.25,1077.25,1077.25,2,0
04/19/2005,22:20,1077.25,1077.25,1077.25,1077.25,5,0
04/19/2005,22:22,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,22:23,1077.25,1077.25,1077.25,1077.25,6,0
04/19/2005,22:26,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,22:28,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,22:30,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,22:32,1077.25,1077.25,1077.25,1077.25,2,0
04/19/2005,22:35,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,22:36,1077.25,1077.25,1077.25,1077.25,3,0
04/19/2005,22:38,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,22:39,1077.25,1077.25,1077.25,1077.25,3,0
04/19/2005,22:42,1077.50,1077.50,1077.00,1077.00,2,10
04/19/2005,22:43,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,22:47,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,22:59,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,23:00,1077.00,1077.00,1077.00,1077.00,0,3
04/19/2005,23:10,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,23:26,1077.25,1077.25,1077.25,1077.25,12,0
04/19/2005,23:27,1077.25,1077.25,1077.25,1077.25,3,0
04/19/2005,23:33,1077.25,1077.25,1077.25,1077.25,1,0
04/19/2005,23:35,1077.00,1077.50,1077.00,1077.50,61,5
04/19/2005,23:39,1077.50,1077.50,1077.25,1077.25,1,1
04/19/2005,23:40,1077.25,1077.50,1077.00,1077.25,1,26
04/19/2005,23:44,1077.00,1077.50,1077.00,1077.50,1,1
04/19/2005,23:46,1077.25,1077.25,1077.25,1077.25,0,1
04/19/2005,23:50,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,23:51,1077.00,1077.00,1077.00,1077.00,0,1
04/19/2005,23:52,1077.25,1077.25,1077.25,1077.25,6,0
04/19/2005,23:55,1077.25,1077.25,1077.25,1077.25,10,0
04/19/2005,23:58,1077.00,1077.00,1076.75,1076.75,0,27
04/19/2005,23:59,1077.00,1077.00,1077.00,1077.00,1,0
04/20/2005,00:00,1076.75,1076.75,1076.75,1076.75,0,1
04/20/2005,00:01,1076.75,1076.75,1076.75,1076.75,0,50
04/20/2005,00:03,1076.75,1076.75,1076.75,1076.75,0,5
04/20/2005,00:04,1077.00,1077.00,1077.00,1077.00,50,0
04/20/2005,00:05,1077.00,1077.00,1077.00,1077.00,1,0
04/20/2005,00:07,1077.00,1077.00,1077.00,1077.00,7,0
04/20/2005,00:08,1077.00,1077.00,1077.00,1077.00,4,0
04/20/2005,00:09,1077.00,1077.00,1077.00,1077.00,1,0
04/20/2005,00:11,1076.75,1076.75,1076.75,1076.75,0,3
04/20/2005,00:12,1076.75,1076.75,1076.75,1076.75,0,3
04/20/2005,00:13,1077.00,1077.00,1077.00,1077.00,2,0
04/20/2005,00:17,1077.00,1077.00,1077.00,1077.00,1,0
04/20/2005,00:18,1076.75,1076.75,1076.75,1076.75,0,26
04/20/2005,00:19,1076.75,1076.75,1076.75,1076.75,0,1
04/20/2005,00:21,1076.75,1077.25,1076.75,1077.25,9,1
04/20/2005,00:22,1077.25,1077.25,1077.00,1077.00,1,18
04/20/2005,00:23,1076.75,1076.75,1076.75,1076.75,0,2
04/20/2005,00:27,1076.75,1077.00,1076.75,1076.75,1,61
04/20/2005,00:28,1076.75,1076.75,1076.75,1076.75,0,10
04/20/2005,00:29,1077.00,1077.00,1077.00,1077.00,1,0
04/20/2005,00:30,1077.00,1077.00,1076.75,1076.75,1,1
04/20/2005,00:31,1077.00,1077.00,1076.75,1076.75,1,2
04/20/2005,00:32,1077.00,1077.00,1077.00,1077.00,2,0
04/20/2005,00:36,1076.75,1076.75,1076.75,1076.75,0,13
04/20/2005,00:37,1076.75,1076.75,1076.75,1076.75,0,5
04/20/2005,00:39,1076.75,1076.75,1076.75,1076.75,0,7
04/20/2005,00:40,1076.75,1076.75,1076.75,1076.75,0,83
04/20/2005,00:41,1076.75,1076.75,1076.75,1076.75,0,66
04/20/2005,00:44,1076.75,1076.75,1076.75,1076.75,0,1
04/20/2005,00:45,1076.75,1076.75,1076.75,1076.75,0,1
04/20/2005,00:46,1077.00,1077.00,1077.00,1077.00,2,0
04/20/2005,00:48,1076.75,1076.75,1076.75,1076.75,0,2
04/20/2005,00:49,1076.75,1076.75,1076.75,1076.75,0,4
04/20/2005,00:51,1076.75,1076.75,1076.75,1076.75,0,5
04/20/2005,00:54,1077.00,1077.00,1077.00,1077.00,2,0
04/20/2005,00:56,1077.00,1077.00,1076.75,1076.75,1,1
04/20/2005,00:59,1076.75,1076.75,1076.75,1076.75,0,34
04/20/2005,01:00,1076.75,1076.75,1076.75,1076.75,0,8
04/20/2005,01:01,1076.75,1076.75,1076.75,1076.75,0,11
04/20/2005,01:02,1076.75,1076.75,1076.75,1076.75,0,26
04/20/2005,01:04,1077.00,1077.00,1077.00,1077.00,1,0
04/20/2005,01:05,1076.75,1076.75,1076.75,1076.75,0,1
04/20/2005,01:06,1076.75,1076.75,1076.75,1076.75,0,9
04/20/2005,01:07,1076.75,1077.00,1076.75,1077.00,2,12
04/20/2005,01:08,1076.75,1076.75,1076.75,1076.75,0,1
04/20/2005,01:10,1076.75,1076.75,1076.75,1076.75,0,7
04/20/2005,01:12,1076.75,1077.00,1076.50,1077.00,21,39
04/20/2005,01:14,1077.00,1077.00,1077.00,1077.00,6,0
04/20/2005,01:17,1076.75,1076.75,1076.75,1076.75,0,2
04/20/2005,01:18,1076.75,1076.75,1076.75,1076.75,0,9
04/20/2005,01:21,1076.75,1076.75,1076.75,1076.75,0,4
04/20/2005,01:24,1077.00,1077.00,1077.00,1077.00,1,0
04/20/2005,01:26,1077.00,1077.00,1077.00,1077.00,6,0
04/20/2005,01:29,1076.75,1077.25,1076.75,1077.00,159,46
04/20/2005,01:30,1077.00,1077.00,1076.75,1076.75,0,40
04/20/2005,01:32,1077.00,1077.00,1077.00,1077.00,19,0
04/20/2005,01:33,1077.00,1077.00,1077.00,1077.00,3,0
04/20/2005,01:34,1076.75,1076.75,1076.75,1076.75,0,3
04/20/2005,01:36,1076.75,1076.75,1076.50,1076.50,0,47
04/20/2005,01:37,1076.75,1076.75,1076.75,1076.75,2,0
04/20/2005,01:39,1076.50,1076.50,1076.50,1076.50,0,21
04/20/2005,01:40,1076.50,1076.50,1076.50,1076.50,0,2
04/20/2005,01:42,1076.50,1076.50,1076.50,1076.50,0,320
04/20/2005,01:44,1076.50,1076.50,1076.50,1076.50,0,3
04/20/2005,01:45,1076.50,1076.50,1076.50,1076.50,0,42
04/20/2005,01:46,1076.50,1076.50,1076.50,1076.50,0,8
04/20/2005,01:48,1076.75,1076.75,1076.50,1076.50,15,1
04/20/2005,01:49,1076.50,1076.50,1076.50,1076.50,0,5
04/20/2005,01:51,1076.75,1076.75,1076.75,1076.75,34,0
04/20/2005,01:52,1076.75,1076.75,1076.75,1076.75,3,0
04/20/2005,01:53,1077.00,1077.25,1077.00,1077.25,106,0
04/20/2005,01:54,1077.00,1077.25,1077.00,1077.25,2,75
04/20/2005,01:55,1077.00,1077.25,1077.00,1077.25,1,1
04/20/2005,01:56,1077.00,1077.00,1077.00,1077.00,0,187
04/20/2005,01:57,1077.00,1077.00,1077.00,1077.00,0,156
04/20/2005,01:58,1077.00,1077.25,1076.75,1076.75,4,93
04/20/2005,01:59,1076.75,1076.75,1076.75,1076.75,0,6
04/20/2005,02:00,1077.00,1077.00,1076.75,1077.00,34,110
04/20/2005,02:01,1076.75,1077.25,1076.75,1077.00,102,2
04/20/2005,02:02,1077.00,1077.50,1077.00,1077.25,158,42
04/20/2005,02:03,1077.25,1077.75,1077.25,1077.75,179,6
04/20/2005,02:04,1077.75,1077.75,1077.50,1077.50,122,72
04/20/2005,02:05,1077.50,1077.50,1077.25,1077.25,1,69
04/20/2005,02:06,1077.25,1077.25,1077.25,1077.25,0,119
04/20/2005,02:07,1077.25,1077.50,1077.00,1077.25,70,149
04/20/2005,02:08,1077.25,1077.25,1076.75,1076.75,0,120
04/20/2005,02:09,1077.00,1077.00,1076.75,1076.75,35,29
04/20/2005,02:10,1076.75,1077.00,1076.50,1076.75,15,385
04/20/2005,02:11,1076.50,1076.50,1076.50,1076.50,0,18
04/20/2005,02:12,1076.50,1076.50,1076.50,1076.50,0,19
04/20/2005,02:13,1076.75,1077.00,1076.75,1076.75,263,54
04/20/2005,02:14,1076.75,1076.75,1076.75,1076.75,0,88
04/20/2005,02:15,1077.00,1077.00,1077.00,1077.00,105,0
04/20/2005,02:16,1077.00,1077.00,1077.00,1077.00,85,0
04/20/2005,02:17,1077.00,1077.00,1077.00,1077.00,26,0
04/20/2005,02:18,1077.00,1077.25,1077.00,1077.25,15,0
04/20/2005,02:19,1077.25,1077.25,1077.00,1077.00,1,5
04/20/2005,02:20,1077.25,1077.25,1077.25,1077.25,65,0
04/20/2005,02:21,1077.25,1077.25,1077.25,1077.25,68,0
04/20/2005,02:22,1077.25,1077.25,1077.25,1077.25,13,0
04/20/2005,02:23,1077.00,1077.25,1077.00,1077.25,21,5
04/20/2005,02:24,1077.25,1077.50,1077.25,1077.25,27,113
04/20/2005,02:25,1077.25,1077.25,1077.25,1077.25,0,7
04/20/2005,02:26,1077.25,1077.25,1077.25,1077.25,0,52
04/20/2005,02:28,1077.50,1077.50,1077.50,1077.50,103,0
04/20/2005,02:29,1077.25,1077.25,1077.25,1077.25,0,101
04/20/2005,02:30,1077.25,1077.25,1077.00,1077.00,0,6
04/20/2005,02:31,1077.00,1077.00,1077.00,1077.00,0,5
04/20/2005,02:32,1077.25,1077.50,1077.00,1077.50,128,3
04/20/2005,02:33,1077.25,1077.25,1077.25,1077.25,0,20
04/20/2005,02:34,1077.25,1077.25,1077.25,1077.25,0,6
04/20/2005,02:35,1077.50,1077.50,1077.25,1077.25,1,1
04/20/2005,02:36,1077.50,1077.50,1077.50,1077.50,100,0
04/20/2005,02:37,1077.50,1077.50,1077.50,1077.50,196,0
04/20/2005,02:38,1077.50,1077.50,1077.50,1077.50,4,0
04/20/2005,02:39,1077.50,1077.50,1077.25,1077.25,30,10
04/20/2005,02:40,1077.25,1077.25,1077.00,1077.25,4,196
04/20/2005,02:41,1077.00,1077.00,1077.00,1077.00,0,119
04/20/2005,02:42,1077.00,1077.00,1076.75,1077.00,26,57
04/20/2005,02:43,1077.00,1077.00,1076.75,1076.75,2,5
04/20/2005,02:44,1077.00,1077.00,1077.00,1077.00,86,0
04/20/2005,02:45,1077.00,1077.00,1076.75,1077.00,124,2
04/20/2005,02:46,1077.00,1077.00,1077.00,1077.00,70,0
04/20/2005,02:47,1077.00,1077.00,1077.00,1077.00,5,0
04/20/2005,02:48,1077.00,1077.00,1077.00,1077.00,5,0
04/20/2005,02:50,1077.25,1077.25,1077.00,1077.00,18,138
04/20/2005,02:55,1076.75,1076.75,1076.75,1076.75,0,115
04/20/2005,02:56,1076.75,1076.75,1076.75,1076.75,0,29
04/20/2005,02:57,1076.75,1076.75,1076.75,1076.75,0,59
04/20/2005,02:59,1076.75,1076.75,1076.75,1076.75,0,24
04/20/2005,03:00,1076.50,1076.75,1076.50,1076.75,19,97
04/20/2005,03:01,1076.75,1076.75,1076.50,1076.50,50,12
04/20/2005,03:02,1076.75,1076.75,1076.50,1076.50,1,32
04/20/2005,03:03,1076.50,1076.50,1076.50,1076.50,0,11
04/20/2005,03:04,1076.50,1076.50,1076.50,1076.50,0,41
04/20/2005,03:05,1076.50,1076.50,1076.50,1076.50,0,8
04/20/2005,03:06,1076.75,1076.75,1076.25,1076.50,56,84
04/20/2005,03:07,1076.50,1076.50,1076.25,1076.25,24,101
04/20/2005,03:08,1076.25,1076.50,1076.00,1076.00,1,152
04/20/2005,03:09,1076.25,1076.75,1076.25,1076.50,187,110
04/20/2005,03:10,1076.50,1076.75,1076.50,1076.50,9,20
04/20/2005,03:11,1076.50,1076.50,1076.50,1076.50,0,16
04/20/2005,03:13,1076.25,1076.50,1076.25,1076.50,31,20
04/20/2005,03:15,1076.25,1076.50,1076.25,1076.50,5,1
04/20/2005,03:16,1076.50,1076.75,1076.25,1076.50,33,41
04/20/2005,03:17,1076.50,1076.50,1076.50,1076.50,5,0
04/20/2005,03:18,1076.50,1076.50,1076.50,1076.50,9,0
04/20/2005,03:20,1076.50,1076.50,1076.50,1076.50,5,0
04/20/2005,03:23,1076.50,1076.50,1076.50,1076.50,8,0
04/20/2005,03:24,1076.25,1077.25,1076.25,1076.50,494,83
04/20/2005,03:25,1076.25,1076.50,1076.00,1076.25,21,49
04/20/2005,03:26,1076.25,1076.25,1076.00,1076.25,26,4
04/20/2005,03:28,1076.25,1076.25,1076.25,1076.25,42,0
04/20/2005,03:29,1076.25,1076.25,1076.00,1076.00,68,10
04/20/2005,03:30,1076.25,1076.50,1076.25,1076.25,15,4
04/20/2005,03:32,1076.25,1076.25,1076.25,1076.25,0,250
04/20/2005,03:33,1076.25,1076.25,1076.00,1076.25,1,7
04/20/2005,03:34,1076.25,1076.25,1076.00,1076.00,68,253
04/20/2005,03:35,1075.75,1076.00,1075.75,1075.75,13,16
04/20/2005,03:36,1076.00,1076.00,1075.75,1076.00,63,1
04/20/2005,03:37,1076.00,1076.00,1075.75,1076.00,2,11
04/20/2005,03:38,1076.00,1076.00,1075.75,1075.75,5,170
04/20/2005,03:39,1075.75,1075.75,1075.50,1075.75,45,76
04/20/2005,03:40,1075.75,1075.75,1075.75,1075.75,7,0
04/20/2005,03:41,1075.75,1075.75,1075.50,1075.75,21,1
04/20/2005,03:42,1075.50,1075.75,1075.50,1075.75,3,15
04/20/2005,03:44,1075.75,1075.75,1075.75,1075.75,33,0
04/20/2005,03:45,1075.50,1075.50,1075.50,1075.50,0,1
04/20/2005,03:46,1075.50,1075.50,1075.25,1075.50,5,297
04/20/2005,03:47,1075.25,1075.75,1075.25,1075.50,49,7
04/20/2005,03:48,1075.50,1075.75,1075.50,1075.75,47,36
04/20/2005,03:49,1075.50,1075.50,1075.25,1075.25,0,41
04/20/2005,03:50,1075.50,1075.50,1075.50,1075.50,143,0
04/20/2005,03:51,1075.50,1075.75,1075.50,1075.50,112,3
04/20/2005,03:52,1075.50,1075.50,1075.50,1075.50,0,52
04/20/2005,03:53,1075.50,1075.50,1075.25,1075.50,17,31
04/20/2005,03:54,1075.50,1075.50,1075.50,1075.50,15,0
04/20/2005,03:55,1075.50,1075.50,1075.25,1075.50,11,1
04/20/2005,03:56,1075.50,1075.50,1075.50,1075.50,11,0
04/20/2005,03:57,1075.50,1075.50,1075.50,1075.50,3,0
04/20/2005,03:58,1075.50,1075.75,1075.00,1075.25,44,70
04/20/2005,03:59,1075.25,1075.25,1075.00,1075.25,50,3
04/20/2005,04:00,1075.25,1075.25,1075.00,1075.25,33,1
04/20/2005,04:01,1075.25,1075.25,1075.00,1075.25,65,121
04/20/2005,04:02,1075.25,1075.25,1075.00,1075.25,95,1
04/20/2005,04:03,1075.25,1075.50,1075.25,1075.50,135,0
04/20/2005,04:04,1075.50,1075.50,1075.25,1075.25,146,3
04/20/2005,04:05,1075.50,1075.75,1075.50,1075.75,80,0
04/20/2005,04:06,1075.75,1075.75,1075.75,1075.75,2,0
04/20/2005,04:07,1075.50,1075.75,1075.50,1075.75,2,62
04/20/2005,04:08,1075.50,1075.75,1075.50,1075.75,2,47
04/20/2005,04:09,1075.50,1075.75,1075.50,1075.50,1,4
04/20/2005,04:11,1075.50,1075.50,1075.25,1075.50,1,4
04/20/2005,04:12,1075.50,1075.75,1075.50,1075.50,60,10
04/20/2005,04:13,1075.75,1075.75,1075.75,1075.75,139,0
04/20/2005,04:14,1075.75,1076.00,1075.75,1075.75,62,19
04/20/2005,04:15,1075.75,1076.00,1075.75,1076.00,11,10
04/20/2005,04:16,1076.00,1076.00,1076.00,1076.00,16,0
04/20/2005,04:17,1076.00,1076.00,1075.75,1075.75,11,49
04/20/2005,04:18,1075.75,1076.00,1075.75,1075.75,5,10
04/20/2005,04:19,1075.75,1075.75,1075.75,1075.75,0,16
04/20/2005,04:20,1075.75,1076.00,1075.75,1075.75,1,2
04/20/2005,04:21,1076.00,1076.00,1076.00,1076.00,1,0
04/20/2005,04:23,1075.75,1076.00,1075.75,1076.00,1,23
04/20/2005,04:25,1076.00,1076.00,1075.75,1075.75,26,6
04/20/2005,04:26,1076.00,1076.00,1076.00,1076.00,9,0
04/20/2005,04:27,1076.00,1076.00,1076.00,1076.00,5,0
04/20/2005,04:29,1076.00,1076.00,1076.00,1076.00,20,0
04/20/2005,04:30,1076.00,1076.00,1076.00,1076.00,21,0
04/20/2005,04:31,1075.75,1076.25,1075.75,1076.00,12,5
04/20/2005,04:32,1076.00,1076.00,1076.00,1076.00,0,5
04/20/2005,04:33,1076.00,1076.00,1076.00,1076.00,0,49
04/20/2005,04:34,1076.00,1076.00,1076.00,1076.00,0,18
04/20/2005,04:35,1076.00,1076.00,1076.00,1076.00,0,69
04/20/2005,04:36,1075.75,1075.75,1075.75,1075.75,0,80
04/20/2005,04:37,1075.75,1075.75,1075.75,1075.75,0,9
04/20/2005,04:38,1075.75,1076.00,1075.75,1076.00,22,6
04/20/2005,04:39,1076.00,1076.00,1076.00,1076.00,13,0
04/20/2005,04:40,1076.00,1076.25,1076.00,1076.25,16,0
04/20/2005,04:41,1076.25,1076.25,1076.25,1076.25,3,0
04/20/2005,04:43,1076.00,1076.00,1075.75,1076.00,25,10
04/20/2005,04:44,1076.00,1076.00,1076.00,1076.00,10,0
04/20/2005,04:45,1076.00,1076.00,1076.00,1076.00,11,0
04/20/2005,04:46,1076.25,1076.25,1076.00,1076.00,15,123
04/20/2005,04:47,1076.00,1076.00,1075.75,1076.00,50,53
04/20/2005,04:50,1075.75,1075.75,1075.75,1075.75,0,4
04/20/2005,04:51,1075.75,1075.75,1075.75,1075.75,0,3
04/20/2005,04:52,1075.75,1075.75,1075.75,1075.75,0,1
04/20/2005,04:53,1076.00,1076.00,1075.75,1076.00,29,3
04/20/2005,04:54,1076.00,1076.00,1076.00,1076.00,3,0
04/20/2005,04:55,1075.75,1075.75,1075.75,1075.75,0,2
04/20/2005,04:56,1076.00,1076.00,1075.75,1076.00,22,2
04/20/2005,04:57,1076.00,1076.00,1076.00,1076.00,10,0
04/20/2005,04:58,1076.00,1076.00,1076.00,1076.00,29,0
04/20/2005,04:59,1076.00,1076.00,1076.00,1076.00,35,0
04/20/2005,05:00,1075.75,1075.75,1075.75,1075.75,0,3
04/20/2005,05:01,1075.75,1076.00,1075.75,1076.00,1,45
04/20/2005,05:03,1075.75,1076.00,1075.75,1075.75,1,49
04/20/2005,05:04,1076.00,1076.00,1076.00,1076.00,112,0
04/20/2005,05:05,1076.00,1076.25,1076.00,1076.25,93,0
04/20/2005,05:06,1076.00,1076.00,1076.00,1076.00,0,32
04/20/2005,05:07,1076.00,1076.25,1076.00,1076.25,5,9
04/20/2005,05:08,1076.25,1076.50,1076.00,1076.25,121,37
04/20/2005,05:09,1076.25,1076.50,1076.25,1076.25,3,44
04/20/2005,05:10,1076.50,1076.50,1076.25,1076.25,3,7
04/20/2005,05:11,1076.00,1076.50,1076.00,1076.50,11,2
04/20/2005,05:12,1076.25,1076.25,1076.25,1076.25,0,5
04/20/2005,05:13,1076.25,1076.50,1076.00,1076.00,1,72
04/20/2005,05:14,1076.00,1076.25,1076.00,1076.25,6,129
04/20/2005,05:15,1076.00,1076.25,1076.00,1076.00,1,56
04/20/2005,05:16,1076.00,1076.00,1076.00,1076.00,0,5
04/20/2005,05:17,1076.25,1076.25,1076.00,1076.25,2,1
04/20/2005,05:18,1076.25,1076.25,1076.25,1076.25,1,0
04/20/2005,05:19,1076.25,1076.25,1076.25,1076.25,2,0
04/20/2005,05:24,1076.25,1076.25,1076.00,1076.25,26,2
04/20/2005,05:25,1076.00,1076.00,1076.00,1076.00,0,1
04/20/2005,05:26,1076.00,1076.00,1076.00,1076.00,0,1
04/20/2005,05:27,1076.00,1076.00,1076.00,1076.00,0,76
04/20/2005,05:28,1076.00,1076.00,1076.00,1076.00,0,2
04/20/2005,05:29,1076.00,1076.25,1076.00,1076.25,1,24
04/20/2005,05:30,1076.00,1076.00,1076.00,1076.00,0,12
04/20/2005,05:31,1075.75,1076.00,1075.50,1075.50,1,80
04/20/2005,05:32,1075.75,1075.75,1075.50,1075.75,45,18
04/20/2005,05:33,1075.75,1076.00,1075.75,1075.75,15,2
04/20/2005,05:34,1075.75,1075.75,1075.75,1075.75,0,12
04/20/2005,05:36,1075.75,1075.75,1075.50,1075.75,3,33
04/20/2005,05:38,1075.75,1075.75,1075.75,1075.75,5,0
04/20/2005,05:39,1075.75,1075.75,1075.75,1075.75,2,0
04/20/2005,05:42,1076.00,1076.00,1075.75,1076.00,15,5
04/20/2005,05:43,1076.00,1076.00,1076.00,1076.00,26,0
04/20/2005,05:46,1076.00,1076.00,1076.00,1076.00,1,0
04/20/2005,05:47,1076.00,1076.00,1076.00,1076.00,2,0
04/20/2005,05:50,1076.00,1076.00,1076.00,1076.00,71,0
04/20/2005,05:51,1076.00,1076.00,1076.00,1076.00,4,0
04/20/2005,05:52,1076.00,1076.00,1076.00,1076.00,74,0
04/20/2005,05:53,1075.75,1075.75,1075.75,1075.75,0,3
04/20/2005,05:54,1076.00,1076.00,1076.00,1076.00,2,0
04/20/2005,05:56,1076.00,1076.00,1076.00,1076.00,2,0
04/20/2005,05:57,1075.75,1075.75,1075.75,1075.75,0,60
04/20/2005,05:59,1076.00,1076.00,1076.00,1076.00,13,0
04/20/2005,06:00,1076.00,1076.25,1076.00,1076.25,42,0
04/20/2005,06:01,1076.25,1076.75,1076.25,1076.75,529,11
04/20/2005,06:02,1076.75,1076.75,1076.50,1076.50,3,167
04/20/2005,06:03,1076.50,1076.50,1076.50,1076.50,0,39
04/20/2005,06:04,1076.75,1076.75,1076.50,1076.75,14,1
04/20/2005,06:05,1076.75,1077.00,1076.50,1077.00,90,1
04/20/2005,06:06,1077.00,1077.25,1077.00,1077.00,206,10
04/20/2005,06:07,1077.25,1077.25,1077.00,1077.00,3,109
04/20/2005,06:08,1077.00,1077.25,1077.00,1077.25,3,114
04/20/2005,06:09,1077.00,1077.00,1077.00,1077.00,0,81
04/20/2005,06:10,1077.00,1077.00,1076.75,1076.75,0,101
04/20/2005,06:11,1076.75,1076.75,1076.75,1076.75,0,12
04/20/2005,06:12,1076.75,1076.75,1076.75,1076.75,0,4
04/20/2005,06:13,1077.00,1077.00,1076.75,1077.00,88,1
04/20/2005,06:14,1077.00,1077.00,1076.75,1076.75,6,1
04/20/2005,06:16,1076.75,1076.75,1076.75,1076.75,0,19
04/20/2005,06:17,1076.75,1077.25,1076.75,1077.25,526,24
04/20/2005,06:18,1077.25,1077.25,1077.00,1077.00,15,1
04/20/2005,06:19,1077.25,1077.25,1077.25,1077.25,3,0
04/20/2005,06:20,1077.00,1077.00,1077.00,1077.00,0,1
04/20/2005,06:21,1077.25,1077.25,1077.00,1077.25,181,1
04/20/2005,06:22,1077.50,1077.50,1077.50,1077.50,260,0
04/20/2005,06:23,1077.50,1077.75,1077.50,1077.50,69,8
04/20/2005,06:24,1077.75,1077.75,1077.50,1077.50,30,6
04/20/2005,06:25,1077.50,1077.75,1077.50,1077.75,2,2
04/20/2005,06:26,1077.50,1077.75,1077.50,1077.50,10,11
04/20/2005,06:27,1077.75,1077.75,1077.75,1077.75,1,0
04/20/2005,06:28,1077.75,1077.75,1077.75,1077.75,98,0
04/20/2005,06:29,1077.75,1077.75,1077.75,1077.75,33,0
04/20/2005,06:30,1077.75,1077.75,1077.75,1077.75,26,0
04/20/2005,06:31,1077.75,1077.75,1077.75,1077.75,69,0
04/20/2005,06:32,1078.00,1078.00,1077.75,1077.75,2,142
04/20/2005,06:33,1077.75,1077.75,1077.75,1077.75,0,105
04/20/2005,06:34,1077.50,1077.50,1077.50,1077.50,0,56
04/20/2005,06:36,1077.50,1077.75,1077.50,1077.50,57,133
04/20/2005,06:37,1077.50,1077.75,1077.50,1077.50,1,46
04/20/2005,06:38,1077.50,1077.50,1077.50,1077.50,0,40
04/20/2005,06:39,1077.50,1077.75,1077.50,1077.75,6,109
04/20/2005,06:40,1077.50,1077.75,1077.50,1077.75,58,7
04/20/2005,06:41,1077.75,1078.00,1077.50,1077.50,57,26
04/20/2005,06:42,1077.50,1077.50,1077.50,1077.50,0,65
04/20/2005,06:43,1077.75,1077.75,1077.50,1077.50,80,57
04/20/2005,06:44,1077.50,1077.50,1077.50,1077.50,0,12
04/20/2005,06:45,1077.50,1077.50,1077.50,1077.50,0,15
04/20/2005,06:46,1077.50,1077.50,1077.25,1077.25,0,85
04/20/2005,06:47,1077.25,1077.50,1077.25,1077.50,31,11
04/20/2005,06:48,1077.50,1077.75,1077.50,1077.75,24,0
04/20/2005,06:49,1077.50,1077.50,1077.50,1077.50,0,9
04/20/2005,06:50,1077.75,1077.75,1077.50,1077.50,44,3
04/20/2005,06:51,1077.50,1077.50,1077.50,1077.50,0,57
04/20/2005,06:52,1077.50,1077.50,1077.50,1077.50,0,50
04/20/2005,06:53,1077.25,1077.50,1077.25,1077.50,35,1
04/20/2005,06:54,1077.25,1077.25,1077.00,1077.00,0,488
04/20/2005,06:55,1077.00,1077.00,1077.00,1077.00,0,140
04/20/2005,06:57,1077.25,1077.25,1077.25,1077.25,2,0
04/20/2005,06:58,1077.25,1077.25,1077.00,1077.25,21,5
04/20/2005,06:59,1077.25,1077.25,1077.00,1077.25,83,71
04/20/2005,07:00,1077.25,1077.25,1077.25,1077.25,9,0
04/20/2005,07:01,1077.25,1077.25,1077.00,1077.00,2,3
04/20/2005,07:02,1077.00,1077.25,1077.00,1077.25,26,1
04/20/2005,07:03,1077.25,1077.25,1077.25,1077.25,3,0
04/20/2005,07:04,1077.00,1077.00,1077.00,1077.00,0,234
04/20/2005,07:06,1077.00,1077.00,1076.75,1076.75,0,21
04/20/2005,07:07,1076.75,1077.00,1076.75,1076.75,222,48
04/20/2005,07:08,1076.75,1076.75,1076.75,1076.75,0,11
04/20/2005,07:09,1076.75,1076.75,1076.75,1076.75,0,76
04/20/2005,07:10,1077.00,1077.00,1077.00,1077.00,5,0
04/20/2005,07:12,1076.75,1077.00,1076.75,1077.00,519,7
04/20/2005,07:13,1077.00,1077.00,1077.00,1077.00,9,0
04/20/2005,07:14,1077.00,1077.00,1076.75,1076.75,80,4
04/20/2005,07:15,1077.00,1077.00,1077.00,1077.00,3,0
04/20/2005,07:16,1076.75,1076.75,1076.50,1076.75,176,747
04/20/2005,07:17,1076.50,1076.50,1076.25,1076.50,368,152
04/20/2005,07:18,1076.50,1076.75,1076.50,1076.75,306,2
04/20/2005,07:19,1077.00,1077.00,1076.75,1077.00,84,2
04/20/2005,07:20,1077.00,1077.00,1077.00,1077.00,5,0
04/20/2005,07:21,1077.00,1077.00,1076.75,1076.75,1,237
04/20/2005,07:22,1076.75,1077.00,1076.75,1077.00,1,39
04/20/2005,07:23,1077.00,1077.00,1076.75,1077.00,57,17
04/20/2005,07:24,1076.75,1077.00,1076.75,1076.75,49,7
04/20/2005,07:25,1077.00,1077.00,1076.75,1076.75,1,11
04/20/2005,07:26,1076.75,1077.00,1076.50,1076.50,59,226
04/20/2005,07:27,1076.50,1076.75,1076.50,1076.75,155,3
04/20/2005,07:28,1076.75,1077.00,1076.75,1076.75,122,71
04/20/2005,07:29,1076.75,1077.00,1076.75,1077.00,10,40
04/20/2005,07:30,1077.00,1077.75,1074.50,1074.50,520,1083
04/20/2005,07:31,1074.50,1075.25,1070.75,1072.00,3642,6565
04/20/2005,07:32,1072.00,1072.75,1071.75,1072.00,2327,2176
04/20/2005,07:33,1072.25,1072.25,1070.50,1071.25,2818,4801
04/20/2005,07:34,1071.25,1072.00,1071.00,1071.75,1954,1005
04/20/2005,07:35,1071.75,1072.25,1071.75,1072.25,1195,377
04/20/2005,07:36,1072.25,1072.50,1071.75,1071.75,711,1014
04/20/2005,07:37,1071.75,1072.25,1071.50,1072.25,1084,391
04/20/2005,07:38,1072.25,1073.00,1072.25,1072.50,1351,735
04/20/2005,07:39,1072.25,1072.75,1072.25,1072.50,1084,46
04/20/2005,07:40,1072.50,1072.75,1072.25,1072.50,418,700
04/20/2005,07:41,1072.25,1072.75,1072.25,1072.75,766,181
04/20/2005,07:42,1072.75,1073.25,1072.75,1073.25,1192,210
04/20/2005,07:43,1073.25,1073.75,1073.00,1073.75,1794,634
04/20/2005,07:44,1073.75,1074.25,1073.75,1073.75,1372,743
04/20/2005,07:45,1073.75,1074.50,1073.75,1074.50,3197,357
04/20/2005,07:46,1074.50,1075.75,1074.50,1075.75,3259,785
04/20/2005,07:47,1075.50,1076.75,1075.50,1076.00,2789,1216
04/20/2005,07:48,1076.00,1076.25,1075.00,1075.25,34,2376
04/20/2005,07:49,1075.25,1075.75,1075.00,1075.50,914,455
04/20/2005,07:50,1075.25,1075.50,1074.50,1075.50,686,1323
04/20/2005,07:51,1075.50,1075.50,1075.00,1075.25,345,212
04/20/2005,07:52,1075.25,1075.75,1075.25,1075.75,950,19
04/20/2005,07:53,1075.75,1075.75,1075.25,1075.50,339,533
04/20/2005,07:54,1075.50,1076.00,1075.50,1076.00,566,126
04/20/2005,07:55,1076.25,1076.50,1076.00,1076.25,1863,684
04/20/2005,07:56,1076.25,1076.50,1075.50,1075.50,907,1876
04/20/2005,07:57,1075.50,1075.75,1075.25,1075.50,348,553
04/20/2005,07:58,1075.50,1075.75,1075.25,1075.50,75,241
04/20/2005,07:59,1075.25,1075.75,1075.25,1075.50,212,204
04/20/2005,08:00,1075.75,1075.75,1075.50,1075.50,51,19
04/20/2005,08:01,1075.50,1075.75,1075.50,1075.50,5,269
04/20/2005,08:02,1075.50,1075.50,1075.00,1075.25,3,485
04/20/2005,08:03,1075.00,1075.25,1074.75,1074.75,14,874
04/20/2005,08:04,1075.00,1075.25,1074.75,1075.25,178,75
04/20/2005,08:05,1075.00,1075.25,1075.00,1075.00,55,66
04/20/2005,08:06,1075.00,1075.50,1075.00,1075.00,57,103
04/20/2005,08:07,1075.25,1075.25,1074.75,1074.75,5,332
04/20/2005,08:08,1074.75,1075.00,1074.25,1074.50,251,680
04/20/2005,08:09,1074.50,1074.50,1074.00,1074.00,168,1132
04/20/2005,08:10,1074.25,1074.25,1073.75,1074.00,246,596
04/20/2005,08:11,1074.00,1074.25,1074.00,1074.25,362,36
04/20/2005,08:12,1074.00,1074.25,1074.00,1074.25,144,4
04/20/2005,08:13,1074.25,1074.25,1073.75,1073.75,9,637
04/20/2005,08:14,1073.75,1073.75,1072.50,1072.75,1067,1990
04/20/2005,08:15,1072.75,1073.25,1072.50,1073.25,701,834
04/20/2005,08:16,1073.25,1073.50,1073.00,1073.50,175,5
04/20/2005,08:17,1073.50,1073.50,1073.00,1073.25,76,573
04/20/2005,08:18,1073.25,1073.25,1072.75,1073.00,172,381
04/20/2005,08:19,1072.75,1073.25,1072.75,1073.00,204,320
04/20/2005,08:20,1073.00,1073.25,1072.75,1073.00,139,207
04/20/2005,08:21,1073.00,1073.50,1072.75,1073.25,668,248
04/20/2005,08:22,1073.25,1073.25,1073.00,1073.25,18,307
04/20/2005,08:23,1073.25,1073.25,1072.75,1073.25,384,118
04/20/2005,08:24,1073.25,1073.25,1073.00,1073.25,63,8
04/20/2005,08:25,1073.25,1074.00,1073.25,1073.50,390,476
04/20/2005,08:26,1073.50,1073.50,1073.25,1073.50,84,15
04/20/2005,08:27,1073.50,1073.75,1073.50,1073.50,28,160
04/20/2005,08:28,1073.75,1074.25,1073.75,1074.00,541,56
04/20/2005,08:29,1073.75,1074.25,1073.75,1074.25,283,2
04/20/2005,08:30,1074.25,1074.25,1073.75,1074.00,523,575
04/20/2005,08:31,1074.25,1074.25,1073.50,1073.50,1626,2542
04/20/2005,08:32,1073.50,1074.00,1073.25,1073.25,551,1981
04/20/2005,08:33,1073.25,1073.75,1073.00,1073.75,2081,679
04/20/2005,08:34,1073.75,1074.00,1073.00,1073.25,932,1661
04/20/2005,08:35,1073.00,1073.25,1072.25,1072.75,1398,2865
04/20/2005,08:36,1072.75,1073.00,1072.50,1072.50,836,1179
04/20/2005,08:37,1072.75,1072.75,1072.25,1072.50,1607,1641
04/20/2005,08:38,1072.25,1072.50,1071.50,1072.00,1974,3251
04/20/2005,08:39,1071.75,1072.50,1071.50,1072.00,1467,1504
04/20/2005,08:40,1071.75,1072.00,1071.00,1071.25,1242,4492
04/20/2005,08:41,1071.00,1071.75,1071.00,1071.00,2227,1869
04/20/2005,08:42,1071.00,1071.25,1070.25,1070.50,3089,6814
04/20/2005,08:43,1070.50,1070.50,1069.25,1069.50,3507,6541
04/20/2005,08:44,1069.50,1069.75,1069.00,1069.50,3647,5981
04/20/2005,08:45,1069.50,1069.75,1069.25,1069.50,2906,1432
04/20/2005,08:46,1069.50,1069.50,1068.50,1069.00,2231,3787
04/20/2005,08:47,1068.75,1069.50,1068.50,1069.50,3626,1907
04/20/2005,08:48,1069.50,1069.75,1068.75,1069.25,2603,2493
04/20/2005,08:49,1069.00,1070.25,1068.75,1070.25,6752,1094
04/20/2005,08:50,1070.25,1070.75,1070.00,1070.00,3724,1706
04/20/2005,08:51,1070.25,1071.25,1070.00,1070.75,5620,1439
04/20/2005,08:52,1071.00,1071.00,1070.00,1070.25,715,4147
04/20/2005,08:53,1070.25,1070.50,1070.00,1070.50,1758,2139
04/20/2005,08:54,1070.50,1071.00,1070.50,1071.00,1087,788
04/20/2005,08:55,1070.75,1071.00,1069.75,1069.75,331,3770
04/20/2005,08:56,1070.00,1070.00,1069.25,1069.50,887,3796
04/20/2005,08:57,1069.50,1069.50,1067.75,1068.50,5929,9662
04/20/2005,08:58,1068.50,1069.00,1068.00,1068.50,2811,2615
04/20/2005,08:59,1068.50,1068.75,1068.50,1068.75,1667,542
04/20/2005,09:00,1068.75,1068.75,1067.25,1068.25,2903,5614
04/20/2005,09:01,1068.00,1068.50,1067.50,1068.50,2236,2500
04/20/2005,09:02,1068.25,1069.25,1068.25,1068.50,4139,2907
04/20/2005,09:03,1068.50,1069.00,1068.00,1068.75,1318,1638
04/20/2005,09:04,1068.75,1069.25,1068.50,1069.25,1726,913
04/20/2005,09:05,1069.25,1069.25,1068.50,1069.00,2373,1285
04/20/2005,09:06,1069.25,1070.00,1069.00,1069.75,3646,1182
04/20/2005,09:07,1070.00,1070.25,1069.25,1070.00,1402,1938
04/20/2005,09:08,1069.75,1070.00,1069.00,1069.25,1289,2646
04/20/2005,09:09,1069.50,1070.00,1069.25,1069.75,563,708
04/20/2005,09:10,1069.50,1071.00,1069.50,1071.00,3671,1488
04/20/2005,09:11,1071.00,1071.00,1070.25,1070.25,1113,2067
04/20/2005,09:12,1070.25,1071.00,1070.00,1070.75,2078,1982
04/20/2005,09:13,1070.75,1070.75,1069.75,1069.75,2371,2952
04/20/2005,09:14,1069.75,1070.25,1069.75,1070.25,1500,760
04/20/2005,09:15,1070.25,1071.00,1070.00,1071.00,3207,869
04/20/2005,09:16,1071.00,1072.50,1070.75,1072.50,8568,3113
04/20/2005,09:17,1072.25,1072.25,1071.50,1072.00,1400,3843
04/20/2005,09:18,1072.00,1072.25,1071.50,1071.50,1307,2046
04/20/2005,09:19,1071.50,1072.25,1071.00,1072.00,3433,2005
04/20/2005,09:20,1072.00,1072.25,1071.75,1071.75,800,1094
04/20/2005,09:21,1072.00,1072.00,1071.50,1071.50,453,1353
04/20/2005,09:22,1071.50,1072.00,1071.25,1071.75,657,1071
04/20/2005,09:23,1071.75,1072.75,1071.75,1072.25,4734,1843
04/20/2005,09:24,1072.25,1072.50,1071.50,1072.50,1610,2416
04/20/2005,09:25,1072.25,1072.75,1071.00,1071.25,2899,4379
04/20/2005,09:26,1071.25,1072.25,1071.00,1071.75,2400,685
04/20/2005,09:27,1071.75,1072.25,1071.25,1071.50,491,1892
04/20/2005,09:28,1071.50,1072.00,1071.50,1071.75,732,426
04/20/2005,09:29,1071.75,1072.75,1071.50,1072.75,2616,381
04/20/2005,09:30,1072.50,1073.00,1072.50,1073.00,1594,742
04/20/2005,09:31,1072.75,1073.50,1071.25,1072.25,4965,6019
04/20/2005,09:32,1072.25,1072.75,1070.50,1070.50,1965,6093
04/20/2005,09:33,1070.50,1070.75,1070.00,1070.50,3010,2667
04/20/2005,09:34,1070.50,1071.50,1070.25,1071.00,3227,570
04/20/2005,09:35,1071.00,1071.75,1070.75,1071.75,1631,1322
04/20/2005,09:36,1071.75,1072.25,1071.75,1072.00,706,597
04/20/2005,09:37,1071.75,1072.25,1071.50,1071.75,1290,2073
04/20/2005,09:38,1071.75,1071.75,1071.25,1071.50,766,959
04/20/2005,09:39,1071.50,1072.50,1071.25,1072.25,2263,700
04/20/2005,09:40,1072.25,1072.50,1071.75,1071.75,378,1297
04/20/2005,09:41,1071.75,1071.75,1071.50,1071.75,980,900
04/20/2005,09:42,1071.50,1071.50,1070.25,1070.50,1045,3299
04/20/2005,09:43,1070.50,1071.00,1070.25,1070.75,1888,957
04/20/2005,09:44,1071.00,1071.00,1070.25,1070.25,890,1492
04/20/2005,09:45,1070.25,1071.00,1069.25,1069.75,2673,5435
04/20/2005,09:46,1069.75,1070.00,1069.25,1069.75,1740,1455
04/20/2005,09:47,1069.75,1070.25,1069.50,1069.75,553,494
04/20/2005,09:48,1070.00,1070.25,1069.75,1070.00,1304,528
04/20/2005,09:49,1069.75,1070.00,1069.00,1069.25,1226,2484
04/20/2005,09:50,1069.50,1069.75,1068.75,1069.00,935,1640
04/20/2005,09:51,1069.00,1069.50,1068.75,1069.50,1615,1425
04/20/2005,09:52,1069.50,1070.00,1069.00,1069.75,1409,580
04/20/2005,09:53,1069.75,1070.25,1069.50,1070.25,1296,348
04/20/2005,09:54,1070.25,1070.25,1069.75,1070.25,603,845
04/20/2005,09:55,1070.00,1071.00,1069.75,1070.75,2841,572
04/20/2005,09:56,1070.75,1071.00,1070.25,1070.50,768,1121
04/20/2005,09:57,1070.75,1072.00,1070.75,1072.00,3568,546
04/20/2005,09:58,1071.75,1072.50,1071.50,1071.50,2037,914
04/20/2005,09:59,1071.50,1073.00,1071.50,1072.75,3422,1056
04/20/2005,10:00,1073.00,1073.25,1072.50,1073.00,2599,1241
04/20/2005,10:01,1073.00,1074.00,1073.00,1074.00,3849,1704
04/20/2005,10:02,1074.00,1074.00,1073.25,1073.50,1856,2595
04/20/2005,10:03,1073.25,1075.50,1073.25,1074.75,12821,3090
04/20/2005,10:04,1074.75,1075.25,1074.50,1074.75,2671,1816
04/20/2005,10:05,1074.75,1075.50,1074.50,1075.50,2120,444
04/20/2005,10:06,1075.25,1076.25,1074.75,1075.75,4227,2142
04/20/2005,10:07,1075.75,1076.00,1075.25,1075.25,3183,1863
04/20/2005,10:08,1075.25,1075.50,1074.75,1075.25,826,2106
04/20/2005,10:09,1075.25,1075.50,1075.00,1075.00,296,652
04/20/2005,10:10,1075.00,1075.25,1074.50,1074.50,466,2193
04/20/2005,10:11,1074.50,1074.50,1073.75,1074.50,669,2717
04/20/2005,10:12,1074.50,1074.50,1073.75,1074.00,1455,803
04/20/2005,10:13,1073.75,1074.00,1073.50,1073.75,1216,1663
04/20/2005,10:14,1073.75,1074.25,1073.50,1074.00,1388,1332
04/20/2005,10:15,1073.75,1074.25,1073.75,1073.75,397,694
04/20/2005,10:16,1073.75,1074.00,1073.50,1073.75,1400,1105
04/20/2005,10:17,1073.75,1074.00,1073.00,1073.00,404,2319
04/20/2005,10:18,1073.00,1073.75,1072.50,1072.75,1338,3784
04/20/2005,10:19,1072.75,1073.25,1072.50,1073.25,1286,907
04/20/2005,10:20,1073.25,1073.75,1073.00,1073.50,1068,386
04/20/2005,10:21,1073.50,1073.50,1072.50,1072.75,513,1665
04/20/2005,10:22,1072.50,1073.25,1072.00,1072.25,759,2305
04/20/2005,10:23,1072.25,1072.50,1071.50,1071.50,474,2517
04/20/2005,10:24,1071.50,1072.25,1071.25,1072.25,1218,1449
04/20/2005,10:25,1072.25,1072.50,1071.75,1072.25,883,528
04/20/2005,10:26,1072.25,1072.50,1071.25,1071.25,789,2573
04/20/2005,10:27,1071.25,1071.50,1070.75,1071.50,955,2743
04/20/2005,10:28,1071.50,1071.75,1071.25,1071.75,1380,1116
04/20/2005,10:29,1072.00,1072.25,1071.75,1072.00,1287,743
04/20/2005,10:30,1072.00,1072.25,1071.25,1071.50,226,1450
04/20/2005,10:31,1071.75,1071.75,1070.50,1070.75,1483,2735
04/20/2005,10:32,1071.00,1071.00,1070.50,1070.75,877,731
04/20/2005,10:33,1071.00,1071.50,1070.75,1071.50,1116,99
04/20/2005,10:34,1071.50,1072.25,1071.50,1072.00,1401,461
04/20/2005,10:35,1072.00,1072.25,1071.50,1072.25,1112,904
04/20/2005,10:36,1072.25,1072.25,1071.50,1072.00,635,879
04/20/2005,10:37,1072.00,1072.25,1071.75,1072.00,454,911
04/20/2005,10:38,1071.75,1072.00,1071.00,1071.25,347,1480
04/20/2005,10:39,1071.25,1071.50,1070.75,1070.75,144,1217
04/20/2005,10:40,1071.00,1071.50,1070.75,1071.50,651,335
04/20/2005,10:41,1071.50,1071.75,1071.25,1071.50,297,318
04/20/2005,10:42,1071.50,1071.50,1071.00,1071.25,418,444
04/20/2005,10:43,1071.50,1071.50,1071.00,1071.25,284,243
04/20/2005,10:44,1071.50,1072.00,1071.25,1071.75,704,208
04/20/2005,10:45,1071.75,1072.50,1071.50,1072.25,1345,400
04/20/2005,10:46,1072.25,1072.25,1072.00,1072.00,483,620
04/20/2005,10:47,1072.00,1072.00,1071.50,1071.50,106,533
04/20/2005,10:48,1071.75,1072.00,1071.50,1071.75,468,941
04/20/2005,10:49,1072.00,1072.00,1071.50,1071.75,90,283
04/20/2005,10:50,1071.75,1072.00,1071.50,1071.75,303,517
04/20/2005,10:51,1071.75,1072.75,1071.75,1072.75,1934,744
04/20/2005,10:52,1072.75,1072.75,1072.25,1072.25,174,350
04/20/2005,10:53,1072.25,1073.00,1072.00,1072.00,1444,972
04/20/2005,10:54,1072.00,1072.75,1071.75,1072.75,1381,403
04/20/2005,10:55,1073.00,1073.00,1072.00,1072.00,337,1164
04/20/2005,10:56,1072.00,1072.25,1072.00,1072.25,185,35
04/20/2005,10:57,1072.00,1072.50,1072.00,1072.25,717,240
04/20/2005,10:58,1072.25,1072.50,1072.00,1072.50,155,213
04/20/2005,10:59,1072.50,1073.00,1072.25,1072.50,565,271
04/20/2005,11:00,1072.75,1072.75,1072.25,1072.75,160,212
04/20/2005,11:01,1072.50,1072.50,1072.25,1072.50,199,299
04/20/2005,11:02,1072.25,1072.50,1071.75,1071.75,29,1998
04/20/2005,11:03,1071.75,1072.00,1071.50,1071.75,104,570
04/20/2005,11:04,1071.75,1071.75,1071.00,1071.00,177,1530
04/20/2005,11:05,1071.25,1071.75,1071.00,1071.50,520,136
04/20/2005,11:06,1071.50,1071.75,1071.50,1071.75,526,35
04/20/2005,11:07,1071.75,1071.75,1070.75,1070.75,238,1987
04/20/2005,11:08,1070.75,1071.50,1070.75,1071.00,458,475
04/20/2005,11:09,1071.25,1071.50,1070.75,1071.25,282,340
04/20/2005,11:10,1071.25,1071.75,1071.25,1071.50,701,184
04/20/2005,11:11,1071.50,1071.75,1071.50,1071.75,101,21
04/20/2005,11:12,1071.50,1071.75,1071.00,1071.25,162,731
04/20/2005,11:13,1071.00,1071.50,1070.75,1071.50,522,298
04/20/2005,11:14,1071.25,1071.50,1071.00,1071.50,42,516
04/20/2005,11:15,1071.50,1071.50,1071.00,1071.25,81,343
04/20/2005,11:16,1071.25,1071.25,1070.75,1071.25,541,942
04/20/2005,11:17,1071.00,1071.50,1070.75,1070.75,252,780
04/20/2005,11:18,1071.00,1071.00,1070.75,1070.75,226,109
04/20/2005,11:19,1071.00,1071.00,1070.50,1070.75,526,958
04/20/2005,11:20,1070.50,1071.00,1070.25,1070.25,518,2431
04/20/2005,11:21,1070.25,1071.00,1070.25,1071.00,514,266
04/20/2005,11:22,1071.00,1071.00,1070.50,1071.00,195,327
04/20/2005,11:23,1070.75,1071.75,1070.75,1071.50,1353,185
04/20/2005,11:24,1071.50,1071.75,1071.25,1071.50,715,51
04/20/2005,11:25,1071.75,1071.75,1071.25,1071.50,55,404
04/20/2005,11:26,1071.25,1071.50,1071.00,1071.25,279,361
04/20/2005,11:27,1071.00,1071.25,1071.00,1071.25,375,778
04/20/2005,11:28,1071.25,1071.50,1070.50,1070.75,132,1300
04/20/2005,11:29,1070.75,1071.00,1070.25,1070.75,1144,1448
04/20/2005,11:30,1070.50,1071.00,1070.25,1070.75,426,270
04/20/2005,11:31,1070.75,1071.00,1070.50,1071.00,249,52
04/20/2005,11:32,1071.00,1071.00,1070.50,1070.50,178,349
04/20/2005,11:33,1070.75,1071.25,1070.75,1071.25,649,35
04/20/2005,11:34,1071.00,1071.25,1070.75,1070.75,95,454
04/20/2005,11:35,1071.00,1071.00,1070.50,1070.75,390,206
04/20/2005,11:36,1070.75,1071.00,1070.50,1070.75,14,441
04/20/2005,11:37,1070.50,1070.75,1069.75,1070.25,770,2586
04/20/2005,11:38,1070.00,1070.25,1069.50,1069.50,96,1881
04/20/2005,11:39,1069.50,1069.75,1069.25,1069.25,440,1566
04/20/2005,11:40,1069.50,1069.50,1068.75,1069.00,947,3123
04/20/2005,11:41,1069.00,1069.50,1069.00,1069.50,509,972
04/20/2005,11:42,1069.50,1069.50,1068.50,1069.00,277,1821
04/20/2005,11:43,1068.75,1069.50,1068.75,1069.50,790,297
04/20/2005,11:44,1069.50,1069.50,1069.00,1069.25,360,315
04/20/2005,11:45,1069.25,1069.50,1069.00,1069.50,200,495
04/20/2005,11:46,1069.50,1069.75,1069.25,1069.50,718,503
04/20/2005,11:47,1069.50,1069.50,1069.00,1069.25,290,571
04/20/2005,11:48,1069.50,1069.50,1069.00,1069.25,82,213
04/20/2005,11:49,1069.00,1069.25,1068.75,1069.00,91,342
04/20/2005,11:50,1069.00,1069.00,1068.25,1068.50,841,2135
04/20/2005,11:51,1068.50,1068.50,1067.75,1068.00,477,2411
04/20/2005,11:52,1067.75,1068.00,1066.75,1067.00,1597,5450
04/20/2005,11:53,1066.75,1067.00,1065.75,1066.25,2869,7232
04/20/2005,11:54,1066.00,1066.50,1065.75,1066.50,3136,1336
04/20/2005,11:55,1066.50,1066.75,1066.25,1066.75,1495,325
04/20/2005,11:56,1066.75,1066.75,1066.25,1066.75,1218,887
04/20/2005,11:57,1066.50,1066.75,1066.50,1066.50,1004,61
04/20/2005,11:58,1066.75,1066.75,1066.25,1066.25,841,1749
04/20/2005,11:59,1066.50,1066.50,1065.50,1065.50,1330,4043
04/20/2005,12:00,1065.75,1066.00,1065.25,1065.75,1917,2003
04/20/2005,12:01,1066.00,1066.25,1065.50,1066.00,1427,2433
04/20/2005,12:02,1066.00,1066.50,1065.50,1066.00,2065,3039
04/20/2005,12:03,1065.75,1066.50,1065.75,1066.25,1271,1143
04/20/2005,12:04,1066.25,1066.75,1066.00,1066.50,809,1183
04/20/2005,12:05,1066.75,1066.75,1066.25,1066.50,835,860
04/20/2005,12:06,1066.25,1066.75,1066.25,1066.75,698,160
04/20/2005,12:07,1066.75,1066.75,1066.50,1066.75,84,216
04/20/2005,12:08,1066.75,1067.00,1066.50,1066.50,1264,685
04/20/2005,12:09,1066.75,1066.75,1066.25,1066.75,745,650
04/20/2005,12:10,1066.75,1067.00,1066.50,1066.75,846,337
04/20/2005,12:11,1066.75,1066.75,1066.00,1066.00,148,1804
04/20/2005,12:12,1066.00,1066.25,1065.75,1066.00,395,718
04/20/2005,12:13,1066.00,1066.75,1066.00,1066.25,1067,672
04/20/2005,12:14,1066.00,1066.25,1065.25,1065.25,1169,2719
04/20/2005,12:15,1065.25,1066.25,1065.25,1066.00,1603,265
04/20/2005,12:16,1066.00,1066.25,1065.50,1065.75,959,1218
04/20/2005,12:17,1065.50,1066.25,1065.50,1065.50,2196,1334
04/20/2005,12:18,1065.50,1066.00,1065.25,1066.00,661,455
04/20/2005,12:19,1066.00,1066.50,1065.75,1066.25,984,205
04/20/2005,12:20,1066.50,1066.50,1066.00,1066.25,208,337
04/20/2005,12:21,1066.00,1066.75,1066.00,1066.75,1057,181
04/20/2005,12:22,1066.75,1067.00,1066.50,1066.50,521,303
04/20/2005,12:23,1066.75,1066.75,1066.25,1066.50,40,268
04/20/2005,12:24,1066.25,1066.75,1066.25,1066.50,556,472
04/20/2005,12:25,1066.75,1066.75,1066.50,1066.50,147,87
04/20/2005,12:26,1066.50,1066.75,1066.25,1066.50,350,305
04/20/2005,12:27,1066.25,1066.50,1066.25,1066.50,59,90
04/20/2005,12:28,1066.50,1066.50,1065.50,1065.50,920,2027
04/20/2005,12:29,1065.50,1065.75,1065.25,1065.25,1534,1521
04/20/2005,12:30,1065.50,1066.00,1065.00,1065.00,475,1568
04/20/2005,12:31,1065.00,1065.25,1064.75,1065.25,2766,2977
04/20/2005,12:32,1065.25,1065.75,1065.25,1065.25,1528,1381
04/20/2005,12:33,1065.50,1065.75,1064.75,1065.00,536,1894
04/20/2005,12:34,1064.75,1065.00,1063.75,1064.25,2266,6415
04/20/2005,12:35,1064.00,1064.75,1063.75,1064.25,4162,4502
04/20/2005,12:36,1064.25,1064.50,1064.00,1064.25,692,1947
04/20/2005,12:37,1064.00,1064.75,1064.00,1064.75,1180,496
04/20/2005,12:38,1064.50,1065.00,1064.50,1065.00,2099,634
04/20/2005,12:39,1065.00,1065.25,1064.75,1065.00,402,715
04/20/2005,12:40,1065.00,1065.25,1064.75,1065.00,661,347
04/20/2005,12:41,1064.75,1065.00,1064.75,1064.75,8,280
04/20/2005,12:42,1064.75,1065.00,1064.50,1064.75,211,240
04/20/2005,12:43,1064.75,1065.00,1064.75,1065.00,53,25
04/20/2005,12:44,1064.75,1065.50,1064.75,1065.00,1345,563
04/20/2005,12:45,1065.25,1065.25,1065.00,1065.00,805,495
04/20/2005,12:46,1065.25,1065.50,1065.00,1065.50,427,368
04/20/2005,12:47,1065.50,1065.75,1065.50,1065.75,1002,552
04/20/2005,12:48,1065.50,1066.00,1065.50,1066.00,1086,136
04/20/2005,12:49,1065.75,1066.25,1065.75,1066.25,1864,857
04/20/2005,12:50,1066.25,1066.25,1065.75,1065.75,429,1311
04/20/2005,12:51,1065.75,1066.25,1065.75,1066.00,605,363
04/20/2005,12:52,1066.00,1066.50,1065.75,1066.25,631,345
04/20/2005,12:53,1066.25,1067.00,1066.00,1066.50,1413,924
04/20/2005,12:54,1066.25,1066.75,1066.25,1066.25,458,568
04/20/2005,12:55,1066.25,1066.50,1066.00,1066.50,431,773
04/20/2005,12:56,1066.25,1067.00,1066.25,1066.50,1931,571
04/20/2005,12:57,1066.50,1066.75,1066.25,1066.50,474,179
04/20/2005,12:58,1066.75,1067.00,1066.00,1066.25,708,688
04/20/2005,12:59,1066.25,1066.50,1065.00,1065.00,724,3519
04/20/2005,13:00,1065.25,1066.25,1065.00,1066.25,1217,454
04/20/2005,13:01,1066.25,1066.25,1064.50,1066.00,1886,2716
04/20/2005,13:02,1065.75,1066.50,1065.50,1065.50,2090,1951
04/20/2005,13:03,1065.50,1065.75,1064.75,1065.00,1042,2160
04/20/2005,13:04,1064.75,1065.00,1063.75,1064.25,1844,3641
04/20/2005,13:05,1064.50,1064.50,1064.00,1064.25,1464,1533
04/20/2005,13:06,1064.25,1064.25,1063.00,1063.75,2625,5680
04/20/2005,13:07,1063.75,1063.75,1062.25,1062.50,2671,5501
04/20/2005,13:08,1062.50,1062.50,1062.00,1062.25,3539,4393
04/20/2005,13:09,1062.25,1063.00,1061.75,1062.75,2244,2293
04/20/2005,13:10,1062.50,1063.00,1062.25,1063.00,1399,982
04/20/2005,13:11,1063.00,1063.25,1062.50,1062.75,2877,2324
04/20/2005,13:12,1063.00,1063.25,1062.50,1062.50,834,980
04/20/2005,13:13,1062.75,1063.25,1062.50,1063.00,960,136
04/20/2005,13:14,1063.25,1063.50,1062.50,1062.50,622,2015
04/20/2005,13:15,1062.50,1063.75,1062.50,1063.75,2197,614
04/20/2005,13:16,1063.50,1063.75,1063.25,1063.50,106,491
04/20/2005,13:17,1063.25,1063.50,1062.75,1063.50,1669,1517
04/20/2005,13:18,1063.25,1063.75,1062.25,1062.25,1472,2644
04/20/2005,13:19,1062.50,1063.25,1062.25,1063.00,1505,504
04/20/2005,13:20,1063.00,1063.75,1063.00,1063.25,839,581
04/20/2005,13:21,1063.25,1064.00,1062.75,1062.75,1518,1955
04/20/2005,13:22,1062.75,1063.25,1062.75,1062.75,329,314
04/20/2005,13:23,1062.75,1063.25,1062.75,1063.00,507,300
04/20/2005,13:24,1063.00,1063.50,1062.00,1062.00,770,2609
04/20/2005,13:25,1062.25,1062.75,1061.75,1062.75,1991,1023
04/20/2005,13:26,1062.75,1063.00,1062.25,1062.25,288,548
04/20/2005,13:27,1062.25,1063.00,1062.00,1062.00,963,1532
04/20/2005,13:28,1062.25,1062.50,1061.50,1061.75,1241,2461
04/20/2005,13:29,1061.75,1062.25,1061.50,1061.50,2175,2219
04/20/2005,13:30,1061.50,1062.25,1061.50,1061.50,869,613
04/20/2005,13:31,1061.50,1061.75,1061.00,1061.00,603,2753
04/20/2005,13:32,1061.25,1061.25,1060.50,1060.75,2220,3504
04/20/2005,13:33,1061.00,1061.75,1060.75,1061.75,2185,593
04/20/2005,13:34,1061.50,1061.75,1061.50,1061.75,321,207
04/20/2005,13:35,1061.75,1062.25,1061.75,1062.00,2235,1087
04/20/2005,13:36,1062.00,1062.75,1061.75,1062.75,2577,1086
04/20/2005,13:37,1062.75,1063.25,1062.25,1063.25,1557,821
04/20/2005,13:38,1063.25,1063.25,1062.50,1062.75,511,1683
04/20/2005,13:39,1062.75,1063.25,1062.50,1063.25,1696,2134
04/20/2005,13:40,1063.00,1063.25,1062.50,1062.75,229,517
04/20/2005,13:41,1062.50,1062.75,1062.25,1062.50,293,1168
04/20/2005,13:42,1062.50,1062.50,1062.25,1062.50,202,124
04/20/2005,13:43,1062.25,1063.00,1062.25,1062.75,1262,286
04/20/2005,13:44,1062.75,1063.00,1062.25,1063.00,584,903
04/20/2005,13:45,1063.00,1063.50,1062.75,1062.75,1045,1612
04/20/2005,13:46,1062.75,1063.00,1062.00,1062.25,650,2215
04/20/2005,13:47,1062.25,1062.50,1062.00,1062.25,511,288
04/20/2005,13:48,1062.25,1063.25,1062.00,1062.50,2100,1781
04/20/2005,13:49,1062.50,1062.50,1062.00,1062.25,269,519
04/20/2005,13:50,1062.25,1062.75,1062.25,1062.75,819,88
04/20/2005,13:51,1062.75,1062.75,1062.00,1062.00,187,630
04/20/2005,13:52,1062.00,1062.75,1062.00,1062.75,919,242
04/20/2005,13:53,1062.75,1062.75,1062.25,1062.50,229,806
04/20/2005,13:54,1062.50,1063.25,1062.50,1062.75,782,427
04/20/2005,13:55,1062.50,1063.00,1062.25,1062.75,475,305
04/20/2005,13:56,1062.75,1063.25,1062.50,1062.75,956,1349
04/20/2005,13:57,1062.75,1063.50,1062.75,1063.25,751,75
04/20/2005,13:58,1063.50,1063.75,1063.25,1063.50,3396,566
04/20/2005,13:59,1063.50,1064.00,1063.50,1063.75,657,604
04/20/2005,14:00,1063.50,1064.25,1063.50,1064.00,2017,1000
04/20/2005,14:01,1064.00,1064.00,1063.25,1063.50,955,1458
04/20/2005,14:02,1063.50,1063.75,1063.00,1063.25,218,903
04/20/2005,14:03,1063.25,1063.25,1063.00,1063.00,130,191
04/20/2005,14:04,1063.25,1063.75,1063.00,1063.50,1784,541
04/20/2005,14:05,1063.50,1063.50,1063.00,1063.25,844,1008
04/20/2005,14:06,1063.00,1064.00,1063.00,1063.75,1351,212
04/20/2005,14:07,1063.75,1063.75,1062.75,1063.25,354,1955
04/20/2005,14:08,1063.00,1063.25,1062.75,1062.75,127,398
04/20/2005,14:09,1062.75,1062.75,1062.25,1062.50,359,2217
04/20/2005,14:10,1062.50,1063.00,1062.50,1062.50,267,732
04/20/2005,14:11,1062.50,1062.75,1062.00,1062.25,328,2005
04/20/2005,14:12,1062.00,1062.25,1061.50,1062.00,650,1896
04/20/2005,14:13,1062.00,1062.25,1061.75,1061.75,628,957
04/20/2005,14:14,1061.50,1061.75,1061.00,1061.00,425,4741
04/20/2005,14:15,1061.00,1061.00,1060.00,1060.25,1660,4299
04/20/2005,14:16,1060.50,1060.50,1059.00,1059.50,3511,5451
04/20/2005,14:17,1059.25,1059.75,1059.00,1059.25,1324,2485
04/20/2005,14:18,1059.25,1059.25,1058.50,1059.25,1966,3638
04/20/2005,14:19,1059.25,1059.75,1058.75,1059.25,2969,3116
04/20/2005,14:20,1059.00,1059.50,1058.75,1059.50,2156,1462
04/20/2005,14:21,1059.50,1059.75,1058.75,1058.75,2577,2863
04/20/2005,14:22,1058.75,1058.75,1058.00,1058.25,2348,2819
04/20/2005,14:23,1058.25,1058.50,1057.50,1058.25,1729,3610
04/20/2005,14:24,1058.00,1058.25,1057.75,1058.25,978,2924
04/20/2005,14:25,1058.25,1058.75,1058.00,1058.75,2186,1772
04/20/2005,14:26,1058.75,1059.25,1058.00,1059.25,2858,2085
04/20/2005,14:27,1059.25,1059.75,1058.75,1059.50,2001,1632
04/20/2005,14:28,1059.75,1060.50,1059.50,1060.25,4712,1600
04/20/2005,14:29,1060.25,1060.75,1060.00,1060.50,1384,1863
04/20/2005,14:30,1060.50,1060.50,1059.25,1059.75,3124,4745
04/20/2005,14:31,1060.00,1060.00,1059.50,1059.75,583,1419
04/20/2005,14:32,1059.75,1060.75,1059.75,1060.25,5089,1831
04/20/2005,14:33,1060.25,1060.50,1059.50,1060.00,1474,1792
04/20/2005,14:34,1059.75,1060.00,1059.50,1059.75,493,556
04/20/2005,14:35,1059.50,1060.00,1059.50,1059.75,217,118
04/20/2005,14:36,1059.75,1060.00,1059.00,1059.25,238,1954
04/20/2005,14:37,1059.25,1059.25,1058.75,1058.75,118,1759
04/20/2005,14:38,1058.75,1059.25,1058.50,1058.75,1310,1238
04/20/2005,14:39,1059.00,1059.00,1058.25,1058.25,347,1664
04/20/2005,14:40,1058.25,1058.50,1058.00,1058.25,850,3134
04/20/2005,14:41,1058.25,1059.00,1057.50,1057.75,2714,3852
04/20/2005,14:42,1058.00,1058.00,1057.00,1057.50,1971,4055
04/20/2005,14:43,1057.50,1057.75,1057.00,1057.00,929,1880
04/20/2005,14:44,1057.00,1057.25,1056.25,1056.75,2600,4556
04/20/2005,14:45,1056.75,1057.50,1056.25,1057.00,1965,2382
04/20/2005,14:46,1057.00,1057.00,1056.25,1056.25,1467,3929
04/20/2005,14:47,1056.25,1057.00,1056.00,1056.75,2359,3406
04/20/2005,14:48,1056.75,1057.25,1056.75,1057.25,3157,800
04/20/2005,14:49,1057.00,1058.00,1056.75,1057.75,2330,1110
04/20/2005,14:50,1057.50,1058.25,1057.50,1057.75,1535,790
04/20/2005,14:51,1057.75,1058.25,1057.50,1058.25,1296,909
04/20/2005,14:52,1058.25,1058.50,1058.00,1058.25,2356,2192
04/20/2005,14:53,1058.25,1058.50,1058.00,1058.00,1706,1087
04/20/2005,14:54,1058.25,1058.75,1058.00,1058.25,1572,1485
04/20/2005,14:55,1058.50,1058.50,1057.75,1058.00,1157,1646
04/20/2005,14:56,1058.00,1058.50,1058.00,1058.25,1029,1117
04/20/2005,14:57,1058.25,1058.25,1057.75,1057.75,247,2245
04/20/2005,14:58,1058.00,1058.25,1057.75,1058.00,2342,1371
04/20/2005,14:59,1057.75,1058.25,1057.75,1058.25,1985,1635
04/20/2005,15:00,1058.25,1058.50,1057.75,1057.75,3417,5432
04/20/2005,15:01,1057.75,1058.00,1056.75,1057.00,3969,5566
04/20/2005,15:02,1057.00,1057.75,1056.75,1056.75,2336,1834
04/20/2005,15:03,1057.00,1057.00,1056.25,1056.50,1756,3412
04/20/2005,15:04,1056.75,1056.75,1055.50,1056.25,2338,4295
04/20/2005,15:05,1056.50,1056.50,1056.00,1056.00,637,2198
04/20/2005,15:06,1056.25,1057.00,1055.75,1056.75,3304,1019
04/20/2005,15:07,1057.00,1057.00,1056.00,1056.25,745,1955
04/20/2005,15:08,1056.25,1056.50,1055.25,1055.50,905,1505
04/20/2005,15:09,1055.50,1056.00,1055.25,1055.75,1815,1368
04/20/2005,15:10,1055.75,1056.75,1055.75,1056.25,2756,1803
04/20/2005,15:11,1056.50,1057.50,1056.25,1056.75,2614,1560
04/20/2005,15:12,1057.00,1057.25,1056.75,1057.25,1482,698
04/20/2005,15:13,1057.00,1057.75,1057.00,1057.50,1756,658
04/20/2005,15:14,1057.50,1058.00,1057.25,1057.50,627,1374
04/20/2005,15:15,1057.50,1058.50,1057.50,1058.25,4111,1995
04/20/2005,15:31,1057.75,1057.75,1057.25,1057.25,84,590
04/20/2005,15:32,1057.50,1057.50,1056.25,1056.25,17,794
04/20/2005,15:33,1056.25,1056.75,1056.25,1056.50,193,24
04/20/2005,15:34,1056.50,1057.00,1056.50,1057.00,111,36
04/20/2005,15:35,1056.75,1057.00,1056.75,1057.00,41,1
04/20/2005,15:36,1057.00,1057.25,1056.75,1057.00,98,11
04/20/2005,15:37,1057.25,1057.25,1057.25,1057.25,140,0
04/20/2005,15:38,1057.25,1057.25,1057.00,1057.25,22,11
04/20/2005,15:39,1057.25,1057.50,1057.25,1057.25,54,12
04/20/2005,15:40,1057.25,1057.25,1057.25,1057.25,0,198
04/20/2005,15:41,1057.25,1058.50,1057.25,1058.25,787,7
04/20/2005,15:42,1058.25,1058.25,1058.25,1058.25,0,209
04/20/2005,15:43,1058.25,1058.50,1058.25,1058.50,7,16
04/20/2005,15:44,1058.25,1059.25,1058.25,1059.00,531,68
04/20/2005,15:45,1059.00,1059.50,1059.00,1059.25,76,90
04/20/2005,15:46,1059.25,1059.25,1058.75,1058.75,143,77
04/20/2005,15:47,1058.75,1058.75,1058.75,1058.75,0,32
04/20/2005,15:48,1058.75,1059.00,1058.75,1058.75,17,121
04/20/2005,15:49,1058.75,1058.75,1058.50,1058.50,5,182
04/20/2005,15:50,1058.50,1058.50,1058.50,1058.50,0,144
04/20/2005,15:51,1058.50,1058.50,1058.50,1058.50,0,115
04/20/2005,15:52,1058.50,1058.75,1058.50,1058.75,2,3
04/20/2005,15:53,1058.75,1058.75,1058.75,1058.75,2,0
04/20/2005,15:55,1058.75,1058.75,1058.75,1058.75,157,0
04/20/2005,15:56,1058.75,1058.75,1058.75,1058.75,79,0
04/20/2005,15:57,1059.00,1059.00,1058.75,1059.00,67,6
04/20/2005,15:58,1059.00,1059.00,1058.75,1058.75,5,95
04/20/2005,15:59,1058.50,1058.75,1058.50,1058.50,38,4
04/20/2005,16:00,1058.75,1059.00,1058.75,1058.75,106,61
04/20/2005,17:01,1059.00,1059.00,1059.00,1059.00,104,0
04/20/2005,17:02,1059.00,1059.25,1059.00,1059.00,3,1
04/20/2005,17:03,1059.00,1059.00,1059.00,1059.00,0,1
04/20/2005,17:04,1058.75,1058.75,1058.75,1058.75,0,79
04/20/2005,17:06,1058.75,1058.75,1058.00,1058.00,0,148
04/20/2005,17:07,1058.25,1058.25,1058.25,1058.25,2,0
04/20/2005,17:08,1058.25,1058.25,1058.25,1058.25,23,0
04/20/2005,17:09,1058.50,1058.75,1058.50,1058.75,57,1
04/20/2005,17:10,1058.50,1058.50,1058.25,1058.25,0,33
04/20/2005,17:12,1058.50,1058.50,1058.25,1058.25,26,2
04/20/2005,17:14,1058.25,1058.25,1058.25,1058.25,0,24
04/20/2005,17:15,1058.50,1058.50,1058.50,1058.50,45,0
04/20/2005,17:16,1058.50,1058.50,1058.50,1058.50,5,0
04/20/2005,17:18,1058.50,1058.50,1058.25,1058.25,2,1
04/20/2005,17:19,1058.25,1058.50,1058.25,1058.50,3,6
04/20/2005,17:20,1058.50,1058.50,1058.25,1058.25,1,188
04/20/2005,17:22,1058.25,1058.25,1058.25,1058.25,0,29
04/20/2005,17:23,1058.50,1058.50,1058.50,1058.50,6,0
04/20/2005,17:24,1058.50,1058.50,1058.50,1058.50,3,0
04/20/2005,17:26,1058.50,1058.50,1058.50,1058.50,5,0
04/20/2005,17:27,1058.50,1058.50,1058.50,1058.50,17,0
04/20/2005,17:28,1058.75,1059.00,1058.50,1058.50,95,54
04/20/2005,17:29,1058.50,1058.50,1058.50,1058.50,0,1
04/20/2005,17:31,1058.50,1058.50,1058.25,1058.25,0,11
04/20/2005,17:32,1058.25,1058.25,1058.25,1058.25,0,10
04/20/2005,17:33,1058.25,1058.25,1058.25,1058.25,0,1
04/20/2005,17:36,1058.25,1058.25,1058.25,1058.25,0,2
04/20/2005,17:38,1058.50,1058.50,1058.50,1058.50,1,0
04/20/2005,17:39,1058.25,1058.50,1058.25,1058.50,40,1
04/20/2005,17:40,1058.50,1058.50,1058.50,1058.50,28,0
04/20/2005,17:42,1058.25,1058.50,1058.25,1058.50,1,27
04/20/2005,17:44,1058.25,1058.25,1058.25,1058.25,0,1
04/20/2005,17:49,1058.25,1058.50,1058.25,1058.50,15,1
04/20/2005,17:50,1058.50,1058.50,1058.50,1058.50,12,0
04/20/2005,17:51,1058.50,1058.50,1058.25,1058.50,3,1
04/20/2005,17:52,1058.50,1058.50,1058.50,1058.50,1,0
04/20/2005,17:53,1058.50,1058.50,1058.50,1058.50,1,0
04/20/2005,17:54,1058.25,1058.25,1058.25,1058.25,0,21
04/20/2005,17:55,1058.25,1058.25,1058.25,1058.25,0,2
04/20/2005,17:56,1058.25,1058.25,1058.00,1058.00,0,20
04/20/2005,17:57,1058.00,1058.00,1058.00,1058.00,0,2
04/20/2005,17:58,1058.25,1058.25,1058.00,1058.00,1,1
04/20/2005,18:01,1058.25,1058.25,1058.25,1058.25,1,0
04/20/2005,18:03,1058.25,1058.25,1058.25,1058.25,6,0
04/20/2005,18:04,1058.25,1058.50,1058.25,1058.50,9,0
04/20/2005,18:06,1058.50,1058.50,1058.50,1058.50,79,0
04/20/2005,18:07,1058.75,1059.00,1058.75,1059.00,12,0
04/20/2005,18:08,1058.75,1059.00,1058.75,1059.00,1,2
04/20/2005,18:12,1058.75,1058.75,1058.75,1058.75,0,3
04/20/2005,18:14,1059.00,1059.00,1058.75,1058.75,1,1
04/20/2005,18:17,1058.75,1058.75,1058.75,1058.75,0,1
04/20/2005,18:18,1059.00,1059.00,1059.00,1059.00,1,0
04/20/2005,18:20,1058.75,1058.75,1058.75,1058.75,0,5
04/20/2005,18:21,1058.75,1058.75,1058.75,1058.75,0,3
04/20/2005,18:23,1058.75,1059.00,1058.75,1059.00,2,2
04/20/2005,18:26,1059.00,1059.00,1059.00,1059.00,10,0
04/20/2005,18:28,1059.00,1059.00,1059.00,1059.00,9,0
04/20/2005,18:29,1059.00,1059.00,1059.00,1059.00,23,0
04/20/2005,18:31,1059.00,1059.00,1059.00,1059.00,6,0
04/20/2005,18:33,1059.00,1059.00,1059.00,1059.00,10,0
04/20/2005,18:34,1059.00,1059.00,1059.00,1059.00,1,0
04/20/2005,18:36,1059.00,1059.00,1059.00,1059.00,3,0
04/20/2005,18:37,1059.25,1059.25,1059.00,1059.00,5,11
04/20/2005,18:40,1059.00,1059.00,1059.00,1059.00,0,2
04/20/2005,18:41,1059.00,1059.00,1059.00,1059.00,0,1
04/20/2005,18:45,1059.00,1059.00,1059.00,1059.00,0,2
04/20/2005,18:47,1058.75,1058.75,1058.75,1058.75,0,21
04/20/2005,18:48,1058.75,1059.00,1058.75,1059.00,1,15
04/20/2005,18:49,1058.75,1058.75,1058.75,1058.75,0,1
04/20/2005,18:51,1058.75,1058.75,1058.75,1058.75,0,1
04/20/2005,18:53,1058.75,1058.75,1058.75,1058.75,0,3
04/20/2005,18:54,1059.00,1059.00,1059.00,1059.00,5,0
04/20/2005,19:00,1059.00,1059.00,1059.00,1059.00,3,0
04/20/2005,19:01,1058.75,1058.75,1058.75,1058.75,0,34
04/20/2005,19:02,1058.75,1058.75,1058.50,1058.50,0,6
04/20/2005,19:03,1058.75,1058.75,1058.75,1058.75,3,0
04/20/2005,19:05,1058.75,1058.75,1058.75,1058.75,1,0
04/20/2005,19:06,1058.75,1058.75,1058.75,1058.75,13,0
04/20/2005,19:07,1058.75,1058.75,1058.75,1058.75,2,0
04/20/2005,19:09,1058.75,1058.75,1058.75,1058.75,10,0
04/20/2005,19:10,1058.75,1059.00,1058.75,1059.00,2,0
04/20/2005,19:11,1058.75,1058.75,1058.75,1058.75,0,1
04/20/2005,19:12,1058.75,1058.75,1058.50,1058.75,27,10
04/20/2005,19:13,1058.75,1058.75,1058.75,1058.75,9,0
04/20/2005,19:14,1058.75,1058.75,1058.75,1058.75,4,0
04/20/2005,19:15,1058.75,1058.75,1058.75,1058.75,1,0
04/20/2005,19:16,1058.75,1058.75,1058.50,1058.75,4,2
04/20/2005,19:17,1058.75,1058.75,1058.50,1058.50,3,6
04/20/2005,19:18,1058.75,1058.75,1058.50,1058.50,1,2
04/20/2005,19:20,1058.50,1058.50,1058.25,1058.25,0,67
04/20/2005,19:21,1058.50,1058.50,1058.50,1058.50,50,0
04/20/2005,19:22,1058.50,1058.50,1058.50,1058.50,4,0
04/20/2005,19:24,1058.75,1058.75,1058.75,1058.75,4,0
04/20/2005,19:25,1058.75,1058.75,1058.75,1058.75,8,0
04/20/2005,19:26,1058.50,1058.50,1058.50,1058.50,0,22
04/20/2005,19:27,1058.50,1058.50,1058.25,1058.25,0,11
04/20/2005,19:28,1058.50,1058.50,1058.50,1058.50,5,0
04/20/2005,19:30,1058.50,1058.50,1058.25,1058.50,2,1
04/20/2005,19:31,1058.50,1058.50,1058.50,1058.50,3,0
04/20/2005,19:33,1058.50,1058.50,1058.50,1058.50,2,0
04/20/2005,19:34,1058.50,1058.50,1058.50,1058.50,1,0
04/20/2005,19:35,1058.50,1058.50,1058.25,1058.25,1,1
04/20/2005,19:37,1058.25,1058.25,1058.00,1058.00,0,207
04/20/2005,19:38,1058.00,1058.00,1057.75,1058.00,1,11
04/20/2005,19:39,1058.00,1058.00,1058.00,1058.00,2,0
04/20/2005,19:40,1058.00,1058.00,1058.00,1058.00,17,0
04/20/2005,19:41,1058.00,1058.00,1057.75,1058.00,18,1
04/20/2005,19:42,1058.00,1058.00,1058.00,1058.00,6,0
04/20/2005,19:43,1057.75,1057.75,1057.50,1057.50,0,136
04/20/2005,19:44,1057.50,1057.50,1057.00,1057.25,26,82
04/20/2005,19:45,1057.25,1057.25,1057.00,1057.25,25,23
04/20/2005,19:46,1057.00,1057.25,1057.00,1057.25,27,13
04/20/2005,19:47,1057.25,1057.25,1057.25,1057.25,3,0
04/20/2005,19:48,1057.25,1057.25,1057.25,1057.25,2,0
04/20/2005,19:49,1057.00,1057.25,1057.00,1057.25,16,11
04/20/2005,19:50,1057.25,1057.25,1057.25,1057.25,18,0
04/20/2005,19:51,1057.25,1057.25,1057.00,1057.25,11,4
04/20/2005,19:52,1057.25,1057.25,1057.25,1057.25,4,0
04/20/2005,19:53,1057.25,1057.25,1057.25,1057.25,5,0
04/20/2005,19:54,1057.25,1057.25,1057.25,1057.25,5,0
04/20/2005,19:55,1057.25,1057.25,1057.25,1057.25,3,0
04/20/2005,19:57,1057.50,1057.50,1057.50,1057.50,5,0
04/20/2005,19:58,1057.50,1057.50,1057.50,1057.50,2,0
04/20/2005,19:59,1057.50,1057.50,1057.50,1057.50,1,0
04/20/2005,20:00,1057.25,1057.25,1057.25,1057.25,0,1
04/20/2005,20:01,1057.25,1057.50,1057.25,1057.50,5,1
04/20/2005,20:02,1057.50,1057.50,1057.50,1057.50,1,0
04/20/2005,20:04,1057.25,1057.25,1057.25,1057.25,0,1
04/20/2005,20:05,1057.25,1057.25,1057.25,1057.25,0,3
04/20/2005,20:06,1057.50,1057.50,1057.50,1057.50,66,0
04/20/2005,20:07,1057.50,1057.50,1057.50,1057.50,35,0
04/20/2005,20:08,1057.75,1057.75,1057.75,1057.75,31,0
04/20/2005,20:09,1057.75,1057.75,1057.50,1057.50,3,4
04/20/2005,20:10,1057.75,1057.75,1057.75,1057.75,7,0
04/20/2005,20:13,1057.75,1057.75,1057.75,1057.75,1,0
04/20/2005,20:14,1057.75,1057.75,1057.75,1057.75,9,0
04/20/2005,20:16,1057.50,1057.75,1057.50,1057.75,4,1
04/20/2005,20:17,1057.75,1057.75,1057.75,1057.75,5,0
04/20/2005,20:18,1057.75,1057.75,1057.75,1057.75,2,0
04/20/2005,20:19,1057.75,1057.75,1057.75,1057.75,9,0
04/20/2005,20:20,1057.75,1057.75,1057.75,1057.75,1,0
04/20/2005,20:21,1057.50,1057.75,1057.50,1057.50,3,2
04/20/2005,20:22,1057.75,1057.75,1057.75,1057.75,8,0
04/20/2005,20:24,1058.00,1058.00,1058.00,1058.00,6,0
04/20/2005,20:25,1058.00,1058.00,1058.00,1058.00,5,0
04/20/2005,20:28,1058.00,1058.00,1057.75,1058.00,9,2
04/20/2005,20:29,1058.00,1058.00,1058.00,1058.00,5,0
04/20/2005,20:30,1058.00,1058.00,1058.00,1058.00,5,0
04/20/2005,20:32,1058.00,1058.25,1058.00,1058.00,2,5
04/20/2005,20:33,1058.00,1058.00,1058.00,1058.00,0,15
04/20/2005,20:34,1058.00,1058.00,1058.00,1058.00,0,1
04/20/2005,20:36,1058.00,1058.00,1058.00,1058.00,0,73
04/20/2005,20:38,1058.00,1058.00,1058.00,1058.00,0,3
04/20/2005,20:39,1058.00,1058.00,1058.00,1058.00,0,1
04/20/2005,20:41,1058.25,1058.25,1058.25,1058.25,12,0
04/20/2005,20:42,1058.25,1058.25,1058.00,1058.25,2,10
04/20/2005,20:43,1058.25,1058.25,1058.25,1058.25,10,0
04/20/2005,20:44,1058.25,1058.25,1058.25,1058.25,1,0
04/20/2005,20:45,1058.25,1058.25,1058.25,1058.25,1,0
04/20/2005,20:46,1058.25,1058.25,1058.00,1058.00,12,1
04/20/2005,20:47,1058.00,1058.00,1058.00,1058.00,0,1
04/20/2005,20:48,1058.00,1058.00,1058.00,1058.00,0,2
04/20/2005,20:52,1058.25,1058.25,1058.25,1058.25,7,0
04/20/2005,20:53,1058.25,1058.25,1058.25,1058.25,7,0
04/20/2005,20:54,1058.25,1058.50,1058.25,1058.25,5,13
04/20/2005,20:55,1058.25,1058.25,1058.00,1058.25,1,2
04/20/2005,20:56,1058.25,1058.25,1058.25,1058.25,1,0
04/20/2005,20:57,1058.25,1058.25,1058.25,1058.25,26,0
04/20/2005,20:58,1058.25,1058.50,1058.25,1058.50,2,0
04/20/2005,20:59,1058.50,1058.50,1058.50,1058.50,3,0
04/20/2005,21:00,1058.50,1058.50,1058.50,1058.50,34,0
04/20/2005,21:01,1058.50,1058.50,1058.50,1058.50,10,0
04/20/2005,21:02,1058.50,1058.50,1058.50,1058.50,11,0
04/20/2005,21:05,1058.50,1058.50,1058.25,1058.50,13,4
04/20/2005,21:06,1058.50,1058.50,1058.50,1058.50,7,0
04/20/2005,21:07,1058.25,1058.25,1058.25,1058.25,0,2
04/20/2005,21:08,1058.25,1058.25,1058.25,1058.25,0,2
04/20/2005,21:10,1058.50,1058.50,1058.50,1058.50,27,0
04/20/2005,21:12,1058.50,1058.50,1058.50,1058.50,2,0
04/20/2005,21:15,1058.75,1058.75,1058.75,1058.75,8,0
04/20/2005,21:16,1058.75,1058.75,1058.75,1058.75,21,0
04/20/2005,21:17,1058.50,1058.50,1058.50,1058.50,0,1
04/20/2005,21:19,1058.50,1058.50,1058.50,1058.50,0,1
04/20/2005,21:20,1058.50,1058.50,1058.50,1058.50,0,27
04/20/2005,21:22,1058.75,1058.75,1058.75,1058.75,10,0
04/20/2005,21:24,1058.75,1058.75,1058.75,1058.75,2,0
04/20/2005,21:26,1058.75,1058.75,1058.75,1058.75,15,0
04/20/2005,21:27,1058.75,1058.75,1058.75,1058.75,3,0
04/20/2005,21:29,1059.00,1059.50,1059.00,1059.25,223,20
04/20/2005,21:30,1059.25,1059.25,1059.25,1059.25,0,16
04/20/2005,21:31,1059.25,1059.25,1059.00,1059.25,12,6
04/20/2005,21:32,1059.25,1059.50,1059.25,1059.50,188,1
04/20/2005,21:33,1059.50,1059.50,1059.25,1059.25,64,3
04/20/2005,21:34,1059.50,1059.50,1059.50,1059.50,6,0
04/20/2005,21:35,1059.50,1059.50,1059.25,1059.50,3,1
04/20/2005,21:36,1059.25,1059.50,1059.25,1059.25,82,4
04/20/2005,21:37,1059.25,1059.50,1059.25,1059.50,1,1
04/20/2005,21:38,1059.50,1059.50,1059.00,1059.00,3,7
04/20/2005,21:41,1059.00,1059.25,1059.00,1059.00,1,5
04/20/2005,21:42,1059.25,1059.25,1059.25,1059.25,7,0
04/20/2005,21:45,1059.25,1059.25,1059.25,1059.25,2,0
04/20/2005,21:46,1059.50,1059.50,1059.50,1059.50,5,0
04/20/2005,21:47,1059.50,1059.50,1059.25,1059.25,12,2
04/20/2005,21:49,1059.25,1059.25,1059.25,1059.25,0,1
04/20/2005,21:51,1059.25,1059.25,1059.00,1059.00,0,211
04/20/2005,21:52,1059.00,1059.00,1059.00,1059.00,0,43
04/20/2005,21:53,1059.00,1059.00,1059.00,1059.00,0,25
04/20/2005,21:54,1059.00,1059.00,1059.00,1059.00,0,11
04/20/2005,21:55,1058.75,1059.00,1058.75,1059.00,57,1
04/20/2005,21:56,1058.75,1058.75,1058.75,1058.75,0,44
04/20/2005,21:57,1058.50,1058.75,1058.50,1058.75,5,24
04/20/2005,21:58,1058.75,1058.75,1058.75,1058.75,3,0
04/20/2005,21:59,1058.75,1058.75,1058.75,1058.75,1,0
04/20/2005,22:01,1058.75,1059.00,1058.75,1059.00,11,0
04/20/2005,22:02,1059.00,1059.25,1059.00,1059.25,20,0
04/20/2005,22:03,1059.00,1059.00,1059.00,1059.00,0,2
04/20/2005,22:05,1059.25,1059.25,1059.25,1059.25,30,0
04/20/2005,22:08,1059.25,1059.25,1059.25,1059.25,10,0
04/20/2005,22:09,1059.50,1059.50,1059.50,1059.50,5,0
04/20/2005,22:13,1059.50,1059.50,1059.50,1059.50,2,0
04/20/2005,22:14,1059.25,1059.25,1059.25,1059.25,0,1
04/20/2005,22:15,1059.50,1059.50,1059.50,1059.50,1,0
04/20/2005,22:19,1059.25,1059.25,1059.25,1059.25,0,15
04/20/2005,22:20,1059.25,1059.25,1059.25,1059.25,0,2
04/20/2005,22:22,1059.00,1059.00,1059.00,1059.00,0,1
04/20/2005,22:23,1059.00,1059.00,1059.00,1059.00,0,2
04/20/2005,22:24,1059.25,1059.25,1059.25,1059.25,16,0
04/20/2005,22:25,1059.25,1059.25,1059.25,1059.25,3,0
04/20/2005,22:26,1059.25,1059.25,1059.25,1059.25,10,0
04/20/2005,22:30,1059.25,1059.25,1059.25,1059.25,1,0
04/20/2005,22:31,1059.00,1059.00,1059.00,1059.00,0,3
04/20/2005,22:37,1059.25,1059.25,1059.25,1059.25,17,0
04/20/2005,22:38,1059.25,1059.50,1059.25,1059.50,2,0
04/20/2005,22:40,1059.50,1059.50,1059.25,1059.25,20,12
04/20/2005,22:41,1059.25,1059.25,1059.25,1059.25,0,4
04/20/2005,22:43,1059.25,1059.25,1059.25,1059.25,0,5
04/20/2005,22:44,1059.50,1059.50,1059.50,1059.50,79,0
04/20/2005,22:45,1059.75,1059.75,1059.75,1059.75,6,0
04/20/2005,22:47,1059.50,1059.50,1059.50,1059.50,0,3
04/20/2005,22:48,1059.50,1059.50,1059.50,1059.50,0,2
04/20/2005,22:50,1059.50,1059.50,1059.50,1059.50,0,20
04/20/2005,22:53,1059.75,1059.75,1059.75,1059.75,30,0
04/20/2005,22:55,1059.75,1059.75,1059.75,1059.75,1,0
04/20/2005,22:56,1059.50,1059.50,1059.50,1059.50,0,1
04/20/2005,22:58,1059.75,1059.75,1059.75,1059.75,22,0
04/20/2005,22:59,1059.75,1060.00,1059.75,1060.00,33,0
04/20/2005,23:00,1060.00,1060.00,1060.00,1060.00,20,0
04/20/2005,23:02,1060.00,1060.00,1060.00,1060.00,2,0
04/20/2005,23:03,1060.00,1060.00,1059.75,1059.75,1,2
04/20/2005,23:05,1059.75,1059.75,1059.75,1059.75,0,5
04/20/2005,23:10,1059.75,1059.75,1059.75,1059.75,0,2
04/20/2005,23:13,1059.75,1059.75,1059.75,1059.75,0,1
04/20/2005,23:17,1059.75,1059.75,1059.75,1059.75,0,30
04/20/2005,23:18,1059.75,1059.75,1059.75,1059.75,0,2
04/20/2005,23:21,1060.00,1060.00,1060.00,1060.00,6,0
04/20/2005,23:22,1060.00,1060.00,1060.00,1060.00,1,0
04/20/2005,23:23,1060.00,1060.00,1060.00,1060.00,5,0
04/20/2005,23:25,1060.00,1060.00,1060.00,1060.00,21,0
04/20/2005,23:27,1060.00,1060.00,1060.00,1060.00,81,0
04/20/2005,23:28,1060.25,1060.25,1060.25,1060.25,12,0
04/20/2005,23:29,1060.25,1060.25,1060.00,1060.00,4,1
04/20/2005,23:30,1060.25,1060.50,1060.25,1060.50,86,3
04/20/2005,23:31,1060.25,1060.50,1060.25,1060.50,2,1
04/20/2005,23:32,1060.50,1060.50,1060.50,1060.50,12,0
04/20/2005,23:33,1060.50,1060.50,1060.50,1060.50,346,0
04/20/2005,23:34,1060.50,1060.50,1060.50,1060.50,32,0
04/20/2005,23:35,1060.50,1060.75,1060.50,1060.75,24,1
04/20/2005,23:37,1060.50,1060.75,1060.50,1060.75,14,4
04/20/2005,23:38,1060.75,1060.75,1060.75,1060.75,1,0
04/20/2005,23:39,1060.75,1060.75,1060.75,1060.75,5,0
04/20/2005,23:40,1060.75,1060.75,1060.50,1060.50,12,3
04/20/2005,23:41,1060.75,1060.75,1060.50,1060.75,21,1
04/20/2005,23:42,1060.75,1061.00,1060.75,1060.75,119,1
04/20/2005,23:43,1061.00,1061.25,1061.00,1061.00,299,29
04/20/2005,23:44,1061.00,1061.00,1060.75,1060.75,0,35
04/20/2005,23:45,1061.00,1061.25,1061.00,1061.25,9,0
04/20/2005,23:46,1061.00,1061.00,1061.00,1061.00,0,1
04/20/2005,23:47,1060.75,1060.75,1060.75,1060.75,0,2
04/20/2005,23:48,1061.00,1061.00,1061.00,1061.00,25,0
04/20/2005,23:49,1061.00,1061.00,1060.75,1061.00,10,99
04/20/2005,23:50,1061.00,1061.00,1060.75,1060.75,21,1
04/20/2005,23:52,1061.00,1061.25,1061.00,1061.00,4,1
04/20/2005,23:53,1061.00,1061.00,1061.00,1061.00,0,8
04/20/2005,23:55,1061.25,1061.25,1061.25,1061.25,115,0
04/20/2005,23:56,1061.25,1061.25,1061.00,1061.00,74,1
04/20/2005,23:57,1061.25,1061.25,1061.25,1061.25,62,0
04/20/2005,23:58,1061.25,1061.50,1061.25,1061.25,8,8
04/20/2005,23:59,1061.25,1061.50,1061.00,1061.00,1,66
04/21/2005,00:00,1061.25,1061.25,1061.00,1061.25,15,5
04/21/2005,00:05,1061.00,1061.00,1061.00,1061.00,0,5
04/21/2005,00:07,1061.00,1061.25,1061.00,1061.25,15,10
04/21/2005,00:09,1061.00,1061.00,1061.00,1061.00,0,2
04/21/2005,00:11,1061.00,1061.00,1061.00,1061.00,0,2
04/21/2005,00:12,1061.00,1061.25,1061.00,1061.25,1,5
04/21/2005,00:13,1061.00,1061.00,1061.00,1061.00,0,2
04/21/2005,00:14,1060.75,1060.75,1060.75,1060.75,0,2
04/21/2005,00:17,1060.75,1060.75,1060.75,1060.75,0,3
04/21/2005,00:18,1060.75,1060.75,1060.75,1060.75,0,3
04/21/2005,00:20,1060.75,1060.75,1060.75,1060.75,0,1
04/21/2005,00:21,1061.00,1061.00,1061.00,1061.00,41,0
04/21/2005,00:22,1061.25,1061.25,1061.25,1061.25,2,0
04/21/2005,00:24,1061.25,1061.25,1061.25,1061.25,24,0
04/21/2005,00:25,1061.25,1061.25,1061.25,1061.25,17,0
04/21/2005,00:29,1061.25,1061.25,1061.25,1061.25,5,0
04/21/2005,00:32,1061.00,1061.00,1061.00,1061.00,0,51
04/21/2005,00:36,1061.00,1061.00,1061.00,1061.00,0,1
04/21/2005,00:37,1061.00,1061.00,1061.00,1061.00,0,5
04/21/2005,00:39,1061.00,1061.25,1061.00,1061.25,2,1
04/21/2005,00:40,1061.25,1061.25,1061.25,1061.25,1,0
04/21/2005,00:42,1061.25,1061.25,1061.00,1061.00,2,1
04/21/2005,00:44,1061.00,1061.00,1061.00,1061.00,0,11
04/21/2005,00:45,1060.75,1060.75,1060.75,1060.75,0,1
04/21/2005,00:48,1061.00,1061.00,1061.00,1061.00,39,0
04/21/2005,00:49,1061.00,1061.00,1061.00,1061.00,6,0
04/21/2005,00:50,1060.75,1061.00,1060.75,1061.00,1,1
04/21/2005,00:51,1061.00,1061.00,1061.00,1061.00,1,0
04/21/2005,00:52,1061.00,1061.25,1061.00,1061.00,8,1
04/21/2005,00:55,1061.00,1061.25,1061.00,1061.25,3,1
04/21/2005,00:56,1061.25,1061.25,1061.25,1061.25,3,0
04/21/2005,00:57,1061.25,1061.25,1061.00,1061.00,25,92
04/21/2005,00:59,1060.75,1060.75,1060.75,1060.75,0,4
04/21/2005,01:01,1061.00,1061.25,1061.00,1061.25,77,0
04/21/2005,01:02,1061.50,1061.50,1061.50,1061.50,4,0
04/21/2005,01:03,1061.50,1061.50,1061.50,1061.50,124,0
04/21/2005,01:04,1061.25,1061.25,1061.25,1061.25,0,2
04/21/2005,01:05,1061.25,1061.25,1061.25,1061.25,0,1
04/21/2005,01:06,1061.25,1061.25,1061.00,1061.00,0,110
04/21/2005,01:07,1061.25,1061.25,1061.00,1061.00,1,9
04/21/2005,01:08,1061.00,1061.00,1061.00,1061.00,0,17
04/21/2005,01:09,1061.00,1061.00,1061.00,1061.00,0,2
04/21/2005,01:12,1061.00,1061.00,1061.00,1061.00,0,3
04/21/2005,01:13,1060.75,1061.00,1060.75,1060.75,1,6
04/21/2005,01:14,1060.75,1061.00,1060.75,1061.00,10,1
04/21/2005,01:15,1061.00,1061.00,1061.00,1061.00,20,0
04/21/2005,01:16,1061.00,1061.00,1060.75,1060.75,2,40
04/21/2005,01:17,1061.00,1061.00,1061.00,1061.00,3,0
04/21/2005,01:18,1060.75,1060.75,1060.50,1060.75,11,41
04/21/2005,01:19,1060.75,1060.75,1060.75,1060.75,50,0
04/21/2005,01:20,1060.75,1060.75,1060.50,1060.50,25,41
04/21/2005,01:21,1060.50,1060.75,1060.50,1060.75,26,35
04/21/2005,01:22,1060.75,1060.75,1060.50,1060.50,59,25
04/21/2005,01:24,1060.75,1060.75,1060.75,1060.75,91,0
04/21/2005,01:25,1060.75,1060.75,1060.75,1060.75,10,0
04/21/2005,01:26,1060.75,1060.75,1060.75,1060.75,1,0
04/21/2005,01:28,1060.50,1060.50,1060.25,1060.25,0,120
04/21/2005,01:29,1060.50,1060.50,1060.25,1060.25,2,26
04/21/2005,01:30,1060.25,1060.50,1060.00,1060.25,11,115
04/21/2005,01:31,1060.25,1060.50,1060.25,1060.50,7,0
04/21/2005,01:32,1060.50,1060.50,1060.50,1060.50,81,0
04/21/2005,01:33,1060.25,1060.25,1060.25,1060.25,0,50
04/21/2005,01:34,1060.25,1060.50,1060.25,1060.50,51,8
04/21/2005,01:35,1060.50,1060.50,1060.50,1060.50,18,0
04/21/2005,01:36,1060.50,1060.50,1060.50,1060.50,1,0
04/21/2005,01:39,1060.50,1060.75,1060.50,1060.75,5,0
04/21/2005,01:40,1060.50,1060.50,1060.50,1060.50,0,1
04/21/2005,01:41,1060.50,1060.50,1060.50,1060.50,0,1
04/21/2005,01:42,1060.50,1060.50,1060.25,1060.25,0,12
04/21/2005,01:43,1060.50,1060.75,1060.50,1060.75,65,0
04/21/2005,01:44,1060.75,1061.00,1060.75,1061.00,11,0
04/21/2005,01:45,1061.00,1061.50,1061.00,1061.25,285,19
04/21/2005,01:46,1061.25,1061.50,1061.25,1061.50,81,23
04/21/2005,01:47,1061.25,1062.00,1061.25,1061.75,365,35
04/21/2005,01:48,1061.50,1061.75,1061.50,1061.75,10,14
04/21/2005,01:49,1061.75,1061.75,1061.75,1061.75,1,0
04/21/2005,01:50,1061.75,1061.75,1061.75,1061.75,96,0
04/21/2005,01:51,1061.75,1062.00,1061.75,1061.75,14,33
04/21/2005,01:52,1061.75,1061.75,1061.50,1061.50,0,35
04/21/2005,01:53,1061.75,1061.75,1061.75,1061.75,3,0
04/21/2005,01:54,1061.50,1061.50,1061.50,1061.50,0,3
04/21/2005,01:55,1061.50,1061.50,1061.25,1061.25,0,55
04/21/2005,01:56,1061.25,1061.50,1061.25,1061.50,77,2
04/21/2005,01:57,1061.75,1061.75,1061.50,1061.50,7,20
04/21/2005,01:58,1061.75,1061.75,1061.75,1061.75,72,0
04/21/2005,01:59,1061.75,1061.75,1061.75,1061.75,84,0
04/21/2005,02:00,1061.75,1062.00,1061.75,1062.00,152,0
04/21/2005,02:01,1062.25,1062.50,1062.00,1062.50,621,132
04/21/2005,02:02,1062.50,1063.00,1062.50,1062.50,197,181
04/21/2005,02:03,1062.50,1062.75,1062.50,1062.75,67,130
04/21/2005,02:04,1062.50,1062.75,1062.25,1062.50,29,106
04/21/2005,02:05,1062.25,1062.75,1062.25,1062.75,184,18
04/21/2005,02:06,1062.75,1063.25,1062.50,1063.00,307,6
04/21/2005,02:07,1063.00,1063.25,1063.00,1063.00,5,82
04/21/2005,02:08,1063.00,1063.00,1062.75,1063.00,44,42
04/21/2005,02:09,1063.00,1063.00,1062.75,1063.00,24,7
04/21/2005,02:10,1063.00,1063.25,1063.00,1063.00,126,52
04/21/2005,02:11,1063.25,1063.25,1063.25,1063.25,170,0
04/21/2005,02:12,1063.50,1063.75,1063.25,1063.50,812,49
04/21/2005,02:13,1063.50,1064.00,1063.50,1063.75,542,129
04/21/2005,02:14,1063.75,1064.00,1063.00,1063.00,2,295
04/21/2005,02:15,1063.25,1063.75,1063.25,1063.75,143,34
04/21/2005,02:16,1063.75,1063.75,1063.50,1063.75,30,107
04/21/2005,02:17,1063.50,1063.50,1063.50,1063.50,0,46
04/21/2005,02:18,1063.50,1063.75,1063.25,1063.25,13,118
04/21/2005,02:19,1063.25,1063.25,1063.25,1063.25,0,44
04/21/2005,02:20,1063.25,1063.50,1063.25,1063.50,93,44
04/21/2005,02:21,1063.50,1063.75,1063.25,1063.50,209,82
04/21/2005,02:22,1063.75,1064.00,1063.50,1063.75,47,18
04/21/2005,02:23,1063.75,1064.25,1063.75,1064.00,65,65
04/21/2005,02:24,1064.00,1064.00,1063.75,1064.00,161,1
04/21/2005,02:25,1064.00,1064.50,1064.00,1064.25,185,15
04/21/2005,02:26,1064.25,1064.25,1064.00,1064.00,3,30
04/21/2005,02:27,1064.00,1064.00,1063.75,1064.00,70,179
04/21/2005,02:28,1064.00,1064.25,1064.00,1064.25,167,127
04/21/2005,02:29,1064.25,1064.50,1064.00,1064.25,106,146
04/21/2005,02:30,1064.25,1064.25,1064.00,1064.25,156,5
04/21/2005,02:31,1064.50,1064.50,1063.75,1064.25,152,215
04/21/2005,02:32,1064.25,1064.25,1064.00,1064.25,153,154
04/21/2005,02:33,1064.25,1064.25,1064.25,1064.25,31,0
04/21/2005,02:34,1064.25,1064.50,1064.25,1064.50,151,0
04/21/2005,02:35,1064.50,1065.00,1064.50,1065.00,168,29
04/21/2005,02:36,1064.75,1065.50,1064.75,1065.50,481,9
04/21/2005,02:37,1065.50,1065.75,1065.50,1065.50,189,154
04/21/2005,02:38,1065.75,1065.75,1065.25,1065.50,355,216
04/21/2005,02:39,1065.75,1065.75,1065.00,1065.25,7,300
04/21/2005,02:40,1065.25,1065.25,1065.25,1065.25,305,0
04/21/2005,02:41,1065.25,1065.25,1065.00,1065.00,103,33
04/21/2005,02:42,1065.00,1065.25,1065.00,1065.25,90,5
04/21/2005,02:43,1065.25,1065.25,1064.75,1064.75,135,46
04/21/2005,02:44,1064.75,1065.00,1064.75,1065.00,240,10
04/21/2005,02:45,1065.00,1065.00,1065.00,1065.00,14,0
04/21/2005,02:46,1065.00,1065.25,1065.00,1065.25,201,0
04/21/2005,02:47,1065.00,1065.75,1065.00,1065.50,128,22
04/21/2005,02:48,1065.50,1065.50,1065.50,1065.50,63,0
04/21/2005,02:49,1065.50,1065.50,1065.50,1065.50,95,0
04/21/2005,02:50,1065.25,1065.50,1065.25,1065.50,17,7
04/21/2005,02:51,1065.75,1065.75,1065.25,1065.25,2,99
04/21/2005,02:52,1065.25,1065.25,1065.25,1065.25,0,30
04/21/2005,02:53,1065.25,1065.50,1065.25,1065.25,10,96
04/21/2005,02:54,1065.00,1065.25,1065.00,1065.00,51,207
04/21/2005,02:55,1065.25,1065.75,1065.25,1065.75,97,5
04/21/2005,02:56,1065.75,1066.00,1065.75,1066.00,180,27
04/21/2005,02:57,1065.75,1066.25,1065.75,1066.25,164,82
04/21/2005,02:58,1066.25,1066.50,1066.00,1066.00,62,259
04/21/2005,02:59,1065.75,1066.00,1065.75,1066.00,12,16
04/21/2005,03:00,1066.00,1066.25,1066.00,1066.25,135,23
04/21/2005,03:01,1066.25,1066.75,1066.25,1066.50,615,260
04/21/2005,03:02,1066.50,1066.50,1066.25,1066.25,91,219
04/21/2005,03:03,1066.25,1066.50,1066.25,1066.25,1,287
04/21/2005,03:04,1066.25,1066.25,1065.75,1065.75,1,118
04/21/2005,03:05,1065.75,1065.75,1065.75,1065.75,0,286
04/21/2005,03:06,1065.50,1065.75,1065.50,1065.50,72,114
04/21/2005,03:07,1065.50,1066.25,1065.50,1066.00,168,100
04/21/2005,03:08,1066.00,1066.00,1066.00,1066.00,0,143
04/21/2005,03:09,1066.25,1066.25,1066.00,1066.25,77,1
04/21/2005,03:10,1066.25,1066.25,1066.25,1066.25,54,0
04/21/2005,03:11,1066.50,1066.50,1066.25,1066.25,2,36
04/21/2005,03:12,1066.50,1066.50,1066.00,1066.00,21,126
04/21/2005,03:13,1065.75,1066.00,1065.75,1066.00,15,7
04/21/2005,03:15,1065.75,1065.75,1065.50,1065.75,12,218
04/21/2005,03:16,1065.75,1065.75,1065.00,1065.25,36,346
04/21/2005,03:17,1065.25,1065.50,1065.25,1065.50,108,0
04/21/2005,03:18,1065.25,1065.25,1065.25,1065.25,0,46
04/21/2005,03:19,1065.25,1065.50,1065.25,1065.25,48,6
04/21/2005,03:20,1065.50,1065.50,1065.25,1065.25,2,62
04/21/2005,03:21,1065.25,1065.25,1065.25,1065.25,0,5
04/21/2005,03:22,1065.25,1065.25,1065.00,1065.00,0,58
04/21/2005,03:23,1065.25,1065.25,1065.00,1065.00,49,6
04/21/2005,03:24,1065.00,1065.00,1065.00,1065.00,0,132
04/21/2005,03:25,1065.00,1065.25,1064.75,1065.25,78,4
04/21/2005,03:26,1065.25,1065.50,1065.25,1065.25,17,81
04/21/2005,03:27,1065.25,1065.25,1065.25,1065.25,0,42
04/21/2005,03:28,1065.25,1065.25,1065.25,1065.25,0,6
04/21/2005,03:29,1065.25,1065.50,1065.25,1065.50,80,1
04/21/2005,03:30,1065.50,1065.50,1065.25,1065.25,31,1
04/21/2005,03:31,1065.25,1065.50,1065.25,1065.50,2,38
04/21/2005,03:32,1065.50,1065.50,1065.25,1065.25,1,6
04/21/2005,03:33,1065.25,1065.25,1065.25,1065.25,0,5
04/21/2005,03:34,1065.50,1065.50,1065.25,1065.25,1,3
04/21/2005,03:35,1065.50,1065.50,1065.50,1065.50,118,0
04/21/2005,03:36,1065.50,1065.50,1065.25,1065.25,3,3
04/21/2005,03:37,1065.25,1065.50,1065.25,1065.50,33,1
04/21/2005,03:38,1065.50,1065.50,1065.50,1065.50,4,0
04/21/2005,03:39,1065.50,1065.50,1065.50,1065.50,12,0
04/21/2005,03:40,1065.50,1065.75,1065.25,1065.25,62,21
04/21/2005,03:41,1065.25,1065.50,1065.25,1065.50,28,1
04/21/2005,03:42,1065.50,1065.50,1065.50,1065.50,7,0
04/21/2005,03:43,1065.50,1065.50,1065.50,1065.50,10,0
04/21/2005,03:44,1065.50,1065.50,1065.50,1065.50,12,0
04/21/2005,03:46,1065.75,1065.75,1065.50,1065.50,1,6
04/21/2005,03:47,1065.75,1065.75,1065.50,1065.50,119,19
04/21/2005,03:48,1065.50,1065.50,1065.50,1065.50,0,10
04/21/2005,03:50,1065.50,1065.50,1065.50,1065.50,0,13
04/21/2005,03:51,1065.25,1065.50,1065.25,1065.50,1,1
04/21/2005,03:52,1065.25,1065.25,1065.25,1065.25,0,10
04/21/2005,03:53,1065.25,1065.50,1065.25,1065.50,2,4
04/21/2005,03:54,1065.50,1065.50,1065.50,1065.50,1,0
04/21/2005,03:55,1065.50,1065.50,1065.50,1065.50,2,0
04/21/2005,03:56,1065.50,1065.50,1065.50,1065.50,1,0
04/21/2005,03:58,1065.25,1065.25,1065.25,1065.25,0,2
04/21/2005,04:01,1065.25,1065.25,1065.25,1065.25,0,7
04/21/2005,04:02,1065.25,1065.25,1065.25,1065.25,0,8
04/21/2005,04:03,1065.25,1065.25,1065.25,1065.25,0,2
04/21/2005,04:04,1065.50,1065.50,1065.50,1065.50,102,0
04/21/2005,04:05,1065.50,1065.50,1065.50,1065.50,20,0
04/21/2005,04:06,1065.25,1065.25,1065.25,1065.25,0,2
04/21/2005,04:07,1065.25,1065.25,1065.00,1065.00,0,197
04/21/2005,04:08,1065.00,1065.25,1065.00,1065.00,10,12
04/21/2005,04:09,1065.00,1065.25,1065.00,1065.00,2,2
04/21/2005,04:10,1065.00,1065.00,1065.00,1065.00,0,53
04/21/2005,04:11,1065.00,1065.25,1065.00,1065.25,10,27
04/21/2005,04:12,1065.00,1065.00,1065.00,1065.00,0,21
04/21/2005,04:13,1065.00,1065.00,1065.00,1065.00,0,53
04/21/2005,04:14,1065.00,1065.00,1065.00,1065.00,0,57
04/21/2005,04:15,1065.00,1065.00,1065.00,1065.00,0,1
04/21/2005,04:16,1064.75,1064.75,1064.75,1064.75,0,209
04/21/2005,04:17,1064.75,1064.75,1064.75,1064.75,0,5
04/21/2005,04:18,1065.00,1065.00,1065.00,1065.00,27,0
04/21/2005,04:19,1065.00,1065.00,1064.75,1065.00,35,4
04/21/2005,04:22,1065.00,1065.00,1064.75,1064.75,107,8
04/21/2005,04:23,1065.00,1065.00,1064.75,1064.75,18,4
04/21/2005,04:24,1064.75,1064.75,1064.75,1064.75,0,77
04/21/2005,04:25,1064.50,1064.75,1064.50,1064.50,16,14
04/21/2005,04:26,1064.75,1064.75,1064.50,1064.50,7,1
04/21/2005,04:27,1064.50,1064.50,1064.25,1064.50,59,120
04/21/2005,04:28,1064.50,1064.75,1064.50,1064.50,56,1
04/21/2005,04:29,1064.75,1064.75,1064.75,1064.75,4,0
04/21/2005,04:30,1064.75,1065.00,1064.75,1065.00,50,0
04/21/2005,04:31,1064.75,1065.00,1064.75,1064.75,44,5
04/21/2005,04:34,1065.00,1065.00,1065.00,1065.00,7,0
04/21/2005,04:35,1065.00,1065.25,1065.00,1065.00,187,24
04/21/2005,04:36,1065.00,1065.00,1064.75,1064.75,0,42
04/21/2005,04:37,1065.00,1065.00,1065.00,1065.00,52,0
04/21/2005,04:38,1065.25,1065.25,1065.25,1065.25,1,0
04/21/2005,04:39,1065.00,1065.00,1065.00,1065.00,0,6
04/21/2005,04:40,1065.00,1065.00,1065.00,1065.00,0,4
04/21/2005,04:41,1065.00,1065.00,1065.00,1065.00,0,48
04/21/2005,04:42,1065.00,1065.25,1065.00,1065.25,121,4
04/21/2005,04:43,1065.25,1065.25,1065.25,1065.25,31,0
04/21/2005,04:44,1065.00,1065.00,1065.00,1065.00,0,1
04/21/2005,04:46,1065.00,1065.00,1064.75,1064.75,0,244
04/21/2005,04:47,1064.50,1064.50,1064.50,1064.50,0,80
04/21/2005,04:48,1064.50,1064.50,1064.50,1064.50,0,50
04/21/2005,04:49,1064.50,1064.75,1064.50,1064.50,15,11
04/21/2005,04:50,1064.75,1064.75,1064.75,1064.75,50,0
04/21/2005,04:51,1064.50,1064.50,1064.50,1064.50,0,33
04/21/2005,04:52,1064.50,1064.50,1064.50,1064.50,0,87
04/21/2005,04:53,1064.50,1064.50,1064.50,1064.50,0,56
04/21/2005,04:54,1064.25,1064.25,1064.25,1064.25,0,62
04/21/2005,04:55,1064.25,1064.25,1064.25,1064.25,0,40
04/21/2005,04:56,1064.25,1064.25,1064.00,1064.00,0,30
04/21/2005,04:57,1064.25,1064.50,1064.25,1064.50,39,0
04/21/2005,04:58,1064.50,1064.50,1064.50,1064.50,10,0
04/21/2005,05:00,1064.50,1064.50,1064.25,1064.50,16,10
04/21/2005,05:01,1064.50,1065.50,1064.50,1065.50,794,104
04/21/2005,05:02,1065.25,1065.50,1064.75,1064.75,67,161
04/21/2005,05:03,1064.75,1065.25,1064.75,1065.25,130,54
04/21/2005,05:04,1065.25,1065.50,1065.00,1065.25,184,47
04/21/2005,05:05,1065.25,1065.25,1065.00,1065.25,7,57
04/21/2005,05:06,1065.25,1065.25,1064.75,1065.00,6,49
04/21/2005,05:07,1065.00,1065.25,1065.00,1065.00,4,4
04/21/2005,05:08,1065.00,1065.25,1065.00,1065.00,39,61
04/21/2005,05:09,1064.75,1065.00,1064.50,1064.50,10,141
04/21/2005,05:10,1064.50,1064.75,1064.50,1064.75,46,44
04/21/2005,05:11,1065.00,1065.00,1064.75,1065.00,10,13
04/21/2005,05:12,1064.75,1064.75,1064.75,1064.75,0,8
04/21/2005,05:13,1064.75,1064.75,1064.75,1064.75,0,44
04/21/2005,05:14,1064.75,1064.75,1064.75,1064.75,0,29
04/21/2005,05:15,1064.50,1064.75,1064.50,1064.75,109,4
04/21/2005,05:16,1064.75,1064.75,1064.50,1064.50,25,3
04/21/2005,05:17,1064.50,1064.75,1064.50,1064.75,1,153
04/21/2005,05:18,1064.75,1065.00,1064.75,1064.75,31,6
04/21/2005,05:19,1064.75,1065.00,1064.50,1064.75,54,37
04/21/2005,05:20,1064.75,1065.00,1064.75,1065.00,1,3
04/21/2005,05:21,1065.00,1065.00,1065.00,1065.00,12,0
04/21/2005,05:22,1064.75,1064.75,1064.75,1064.75,0,30
04/21/2005,05:23,1064.75,1064.75,1064.75,1064.75,0,25
04/21/2005,05:24,1065.00,1065.00,1064.75,1064.75,4,1
04/21/2005,05:25,1065.00,1065.00,1065.00,1065.00,1,0
04/21/2005,05:26,1065.00,1065.00,1065.00,1065.00,12,0
04/21/2005,05:27,1064.75,1065.00,1064.75,1065.00,7,6
04/21/2005,05:28,1065.00,1065.50,1065.00,1065.50,87,3
04/21/2005,05:29,1065.25,1065.25,1065.25,1065.25,0,20
04/21/2005,05:30,1065.25,1065.50,1065.25,1065.25,3,35
04/21/2005,05:31,1065.25,1065.50,1065.25,1065.25,50,32
04/21/2005,05:32,1065.50,1065.50,1065.50,1065.50,118,0
04/21/2005,05:33,1065.50,1065.75,1065.25,1065.50,150,94
04/21/2005,05:34,1065.50,1065.50,1065.25,1065.25,0,223
04/21/2005,05:35,1065.50,1065.75,1065.50,1065.75,34,0
04/21/2005,05:36,1065.50,1065.75,1065.50,1065.75,1,6
04/21/2005,05:37,1065.50,1065.75,1065.50,1065.75,4,1
04/21/2005,05:38,1065.75,1066.00,1065.75,1066.00,244,38
04/21/2005,05:39,1066.00,1066.25,1066.00,1066.00,30,20
04/21/2005,05:40,1066.25,1066.50,1066.00,1066.25,98,161
04/21/2005,05:41,1066.25,1066.25,1065.75,1065.75,40,160
04/21/2005,05:42,1066.00,1066.00,1065.75,1065.75,2,83
04/21/2005,05:43,1065.75,1066.00,1065.50,1065.50,1,188
04/21/2005,05:44,1065.75,1065.75,1065.25,1065.50,6,25
04/21/2005,05:45,1065.50,1065.50,1065.50,1065.50,19,0
04/21/2005,05:46,1065.25,1065.25,1065.25,1065.25,0,155
04/21/2005,05:47,1065.25,1065.50,1065.00,1065.25,17,17
04/21/2005,05:48,1065.25,1065.50,1065.25,1065.25,102,66
04/21/2005,05:49,1065.25,1065.50,1065.25,1065.50,1,101
04/21/2005,05:50,1065.50,1065.75,1065.50,1065.75,143,0
04/21/2005,05:51,1065.50,1065.50,1065.50,1065.50,0,47
04/21/2005,05:52,1065.50,1065.50,1065.50,1065.50,0,42
04/21/2005,05:53,1065.50,1065.50,1065.50,1065.50,0,13
04/21/2005,05:54,1065.75,1066.00,1065.75,1065.75,147,20
04/21/2005,05:55,1066.00,1066.25,1065.75,1066.00,73,7
04/21/2005,05:56,1066.25,1066.50,1066.00,1066.25,179,6
04/21/2005,05:57,1066.50,1066.75,1066.25,1066.50,230,126
04/21/2005,05:58,1066.50,1066.75,1066.50,1066.50,261,251
04/21/2005,05:59,1066.75,1067.00,1066.50,1067.00,292,11
04/21/2005,06:00,1066.75,1067.00,1066.50,1066.50,5,28
04/21/2005,06:01,1066.50,1066.75,1066.50,1066.50,207,14
04/21/2005,06:02,1066.50,1066.75,1066.25,1066.50,62,150
04/21/2005,06:03,1066.25,1066.50,1066.25,1066.25,34,130
04/21/2005,06:04,1066.00,1066.00,1066.00,1066.00,0,3
04/21/2005,06:05,1066.00,1066.00,1066.00,1066.00,0,179
04/21/2005,06:06,1066.00,1066.25,1066.00,1066.25,88,3
04/21/2005,06:07,1066.25,1066.25,1066.25,1066.25,40,0
04/21/2005,06:08,1066.50,1066.50,1066.50,1066.50,73,0
04/21/2005,06:09,1066.50,1066.75,1066.50,1066.75,22,3
04/21/2005,06:10,1066.50,1066.50,1066.50,1066.50,0,25
04/21/2005,06:11,1066.50,1066.50,1066.50,1066.50,0,25
04/21/2005,06:12,1066.50,1066.50,1066.25,1066.50,8,48
04/21/2005,06:13,1066.50,1066.50,1066.50,1066.50,112,0
04/21/2005,06:14,1066.50,1066.50,1066.25,1066.25,1,163
04/21/2005,06:15,1066.25,1066.25,1066.00,1066.00,0,46
04/21/2005,06:16,1066.00,1066.25,1066.00,1066.25,165,75
04/21/2005,06:17,1066.25,1066.75,1066.25,1066.50,231,111
04/21/2005,06:18,1066.50,1066.50,1066.00,1066.25,10,167
04/21/2005,06:19,1066.25,1066.25,1066.25,1066.25,261,0
04/21/2005,06:20,1066.25,1066.25,1066.25,1066.25,40,0
04/21/2005,06:21,1066.00,1066.00,1066.00,1066.00,0,228
04/21/2005,06:22,1066.00,1066.00,1066.00,1066.00,0,124
04/21/2005,06:23,1066.00,1066.25,1066.00,1066.25,104,10
04/21/2005,06:24,1066.25,1066.25,1066.00,1066.00,51,6
04/21/2005,06:25,1066.00,1066.25,1066.00,1066.25,20,1
04/21/2005,06:26,1066.25,1066.25,1066.00,1066.00,255,17
04/21/2005,06:27,1066.25,1066.50,1066.25,1066.50,341,0
04/21/2005,06:28,1066.50,1066.75,1066.50,1066.75,247,102
04/21/2005,06:29,1066.75,1066.75,1066.75,1066.75,20,0
04/21/2005,06:30,1066.75,1066.75,1066.75,1066.75,16,0
04/21/2005,06:31,1066.75,1067.00,1066.50,1066.50,42,231
04/21/2005,06:32,1066.50,1066.75,1066.50,1066.50,112,12
04/21/2005,06:33,1066.75,1066.75,1066.50,1066.50,81,45
04/21/2005,06:34,1066.50,1066.50,1066.25,1066.25,0,197
04/21/2005,06:35,1066.25,1066.25,1065.75,1066.00,102,177
04/21/2005,06:36,1066.00,1066.00,1065.50,1065.75,16,305
04/21/2005,06:37,1066.00,1066.00,1066.00,1066.00,296,0
04/21/2005,06:38,1065.75,1065.75,1065.50,1065.50,3,183
04/21/2005,06:39,1065.50,1065.50,1065.25,1065.50,186,302
04/21/2005,06:40,1065.50,1065.75,1065.50,1065.50,119,116
04/21/2005,06:41,1065.50,1065.75,1065.50,1065.50,2,143
04/21/2005,06:42,1065.50,1065.50,1065.25,1065.50,1,26
04/21/2005,06:43,1065.25,1065.50,1065.25,1065.25,27,253
04/21/2005,06:44,1065.50,1065.50,1065.00,1065.25,58,87
04/21/2005,06:45,1065.25,1065.50,1065.25,1065.50,177,5
04/21/2005,06:46,1065.50,1065.50,1065.25,1065.50,141,51
04/21/2005,06:47,1065.50,1065.50,1065.50,1065.50,49,0
04/21/2005,06:48,1065.50,1065.75,1065.50,1065.50,191,2
04/21/2005,06:50,1065.50,1065.75,1065.50,1065.75,14,4
04/21/2005,06:51,1065.75,1066.00,1065.75,1065.75,16,31
04/21/2005,06:52,1065.75,1065.75,1065.50,1065.75,6,44
04/21/2005,06:53,1065.75,1065.75,1065.50,1065.75,165,1
04/21/2005,06:54,1065.75,1066.00,1065.50,1066.00,94,1
04/21/2005,06:55,1065.75,1065.75,1065.75,1065.75,0,110
04/21/2005,06:56,1066.00,1066.00,1065.75,1065.75,21,8
04/21/2005,06:57,1065.75,1065.75,1065.75,1065.75,0,13
04/21/2005,06:58,1065.75,1065.75,1065.75,1065.75,0,3
04/21/2005,06:59,1065.75,1066.00,1065.50,1065.75,66,79
04/21/2005,07:00,1065.75,1066.00,1065.75,1065.75,10,104
04/21/2005,07:01,1065.75,1066.25,1065.75,1066.00,402,58
04/21/2005,07:02,1066.00,1066.00,1065.75,1065.75,14,192
04/21/2005,07:03,1065.75,1065.75,1065.75,1065.75,0,74
04/21/2005,07:04,1065.75,1066.00,1065.75,1066.00,65,15
04/21/2005,07:05,1066.00,1066.00,1066.00,1066.00,58,0
04/21/2005,07:06,1066.00,1066.25,1066.00,1066.00,21,271
04/21/2005,07:07,1066.00,1066.00,1065.75,1065.75,57,74
04/21/2005,07:08,1065.75,1066.00,1065.75,1066.00,112,3
04/21/2005,07:09,1065.75,1066.00,1065.75,1065.75,4,79
04/21/2005,07:10,1065.75,1066.00,1065.75,1065.75,35,352
04/21/2005,07:11,1065.75,1065.75,1065.75,1065.75,0,11
04/21/2005,07:12,1065.75,1066.25,1065.75,1066.00,491,18
04/21/2005,07:13,1066.00,1066.00,1065.75,1065.75,5,473
04/21/2005,07:14,1065.75,1065.75,1065.75,1065.75,0,22
04/21/2005,07:15,1065.75,1065.75,1065.50,1065.75,1,11
04/21/2005,07:16,1065.50,1065.50,1065.50,1065.50,0,49
04/21/2005,07:17,1065.75,1065.75,1065.50,1065.75,6,140
04/21/2005,07:18,1065.50,1065.50,1065.50,1065.50,0,24
04/21/2005,07:19,1065.25,1066.25,1065.25,1066.25,451,12
04/21/2005,07:20,1066.00,1066.50,1066.00,1066.25,170,21
04/21/2005,07:21,1066.00,1066.50,1065.75,1066.50,215,136
04/21/2005,07:22,1066.25,1066.50,1066.25,1066.50,341,15
04/21/2005,07:23,1066.50,1066.75,1066.50,1066.75,134,213
04/21/2005,07:24,1066.75,1066.75,1066.50,1066.75,203,27
04/21/2005,07:25,1066.75,1067.25,1066.50,1067.00,719,210
04/21/2005,07:26,1067.00,1067.00,1066.75,1067.00,344,8
04/21/2005,07:27,1067.25,1067.25,1066.75,1067.00,642,72
04/21/2005,07:28,1067.00,1067.25,1066.75,1066.75,100,88
04/21/2005,07:29,1066.75,1067.00,1066.50,1066.75,23,165
04/21/2005,07:30,1066.50,1067.25,1066.50,1067.00,479,73
04/21/2005,07:31,1067.25,1068.25,1067.00,1068.00,1729,940
04/21/2005,07:32,1067.75,1068.25,1067.50,1068.25,1312,1116
04/21/2005,07:33,1068.25,1068.50,1067.25,1067.50,728,1101
04/21/2005,07:34,1067.50,1067.50,1067.00,1067.25,848,275
04/21/2005,07:35,1067.25,1067.25,1067.00,1067.00,8,145
04/21/2005,07:36,1067.25,1067.25,1067.00,1067.00,3,168
04/21/2005,07:37,1067.25,1067.25,1067.00,1067.25,144,55
04/21/2005,07:38,1067.50,1067.50,1067.00,1067.25,70,155
04/21/2005,07:39,1067.00,1067.00,1066.75,1067.00,36,208
04/21/2005,07:40,1066.75,1067.25,1066.75,1066.75,364,600
04/21/2005,07:41,1066.75,1067.00,1066.75,1067.00,93,29
04/21/2005,07:42,1067.00,1067.25,1066.75,1067.00,858,211
04/21/2005,07:43,1067.00,1067.25,1067.00,1067.00,142,5
04/21/2005,07:44,1067.00,1067.00,1066.75,1067.00,1,160
04/21/2005,07:45,1067.00,1067.00,1066.75,1066.75,5,3
04/21/2005,07:46,1067.00,1067.00,1066.75,1066.75,22,13
04/21/2005,07:47,1066.75,1067.00,1066.75,1067.00,281,11
04/21/2005,07:48,1067.00,1067.00,1066.75,1066.75,110,67
04/21/2005,07:49,1067.00,1067.00,1066.75,1066.75,8,8
04/21/2005,07:50,1066.75,1067.00,1066.75,1067.00,103,108
04/21/2005,07:51,1067.00,1067.00,1066.75,1067.00,213,7
04/21/2005,07:52,1067.00,1067.00,1067.00,1067.00,231,0
04/21/2005,07:53,1067.00,1067.00,1067.00,1067.00,8,0
04/21/2005,07:54,1067.00,1067.00,1066.50,1066.75,233,475
04/21/2005,07:55,1066.75,1067.00,1066.50,1066.50,196,23
04/21/2005,07:56,1066.75,1066.75,1066.75,1066.75,55,0
04/21/2005,07:57,1067.00,1067.25,1067.00,1067.25,162,0
04/21/2005,07:58,1067.00,1067.50,1067.00,1067.25,225,26
04/21/2005,07:59,1067.50,1067.50,1067.00,1067.25,290,151
04/21/2005,08:00,1067.25,1067.50,1067.25,1067.50,310,10
04/21/2005,08:01,1067.75,1068.00,1067.50,1067.75,417,44
04/21/2005,08:02,1068.00,1068.25,1067.50,1067.75,749,515
04/21/2005,08:03,1067.75,1068.00,1067.75,1068.00,270,31
04/21/2005,08:04,1068.00,1068.50,1068.00,1068.00,553,249
04/21/2005,08:05,1068.00,1068.25,1068.00,1068.25,70,28
04/21/2005,08:06,1068.25,1068.25,1068.00,1068.00,64,262
04/21/2005,08:07,1068.00,1068.25,1068.00,1068.00,1,64
04/21/2005,08:08,1068.00,1068.25,1067.75,1068.00,80,115
04/21/2005,08:09,1067.75,1068.00,1067.75,1067.75,10,238
04/21/2005,08:10,1068.00,1068.00,1067.75,1067.75,14,58
04/21/2005,08:11,1067.75,1068.00,1067.50,1067.75,94,215
04/21/2005,08:12,1067.75,1067.75,1067.50,1067.50,70,4
04/21/2005,08:13,1067.50,1067.50,1067.00,1067.25,67,377
04/21/2005,08:14,1067.25,1067.50,1067.25,1067.50,236,16
04/21/2005,08:15,1067.50,1067.50,1067.50,1067.50,70,0
04/21/2005,08:16,1067.25,1067.50,1067.25,1067.50,4,6
04/21/2005,08:17,1067.25,1067.50,1067.25,1067.50,119,1
04/21/2005,08:18,1067.50,1067.50,1067.00,1067.00,71,143
04/21/2005,08:19,1067.25,1067.25,1067.00,1067.25,45,64
04/21/2005,08:20,1067.25,1067.75,1067.25,1067.50,240,78
04/21/2005,08:21,1067.50,1067.50,1067.25,1067.50,2,67
04/21/2005,08:22,1067.50,1067.75,1067.25,1067.50,166,2
04/21/2005,08:23,1067.75,1067.75,1067.50,1067.50,269,9
04/21/2005,08:24,1067.75,1068.00,1067.75,1067.75,60,8
04/21/2005,08:25,1067.75,1068.00,1067.75,1068.00,173,10
04/21/2005,08:26,1068.00,1068.00,1067.50,1067.50,1,285
04/21/2005,08:27,1067.50,1067.75,1067.50,1067.75,1,6
04/21/2005,08:28,1067.75,1067.75,1067.50,1067.75,172,123
04/21/2005,08:29,1067.75,1068.00,1067.75,1068.00,114,222
04/21/2005,08:30,1068.00,1068.00,1067.50,1067.75,912,215
04/21/2005,08:31,1067.75,1068.50,1067.50,1068.50,2358,1720
04/21/2005,08:32,1068.25,1069.50,1068.25,1069.50,4249,702
04/21/2005,08:33,1069.50,1069.50,1068.75,1069.00,865,2228
04/21/2005,08:34,1069.00,1069.25,1068.50,1068.50,1356,3577
04/21/2005,08:35,1068.50,1068.75,1068.25,1068.50,2260,3943
04/21/2005,08:36,1068.25,1068.75,1068.00,1068.50,1698,1759
04/21/2005,08:37,1068.25,1068.75,1068.00,1068.00,990,1863
04/21/2005,08:38,1068.00,1068.50,1068.00,1068.25,889,1030
04/21/2005,08:39,1068.00,1068.75,1068.00,1068.50,1799,892
04/21/2005,08:40,1068.50,1069.25,1068.00,1069.25,1613,993
04/21/2005,08:41,1069.00,1069.25,1068.75,1068.75,1208,979
04/21/2005,08:42,1069.00,1070.00,1068.75,1069.25,3601,3035
04/21/2005,08:43,1069.25,1069.50,1069.00,1069.50,1207,1804
04/21/2005,08:44,1069.25,1069.50,1068.50,1068.75,450,2071
04/21/2005,08:45,1068.75,1069.00,1068.50,1068.50,91,1935
04/21/2005,08:46,1068.50,1068.75,1068.25,1068.50,897,1141
04/21/2005,08:47,1068.50,1068.75,1068.00,1068.00,291,1339
04/21/2005,08:48,1068.25,1068.50,1067.50,1067.75,1847,3023
04/21/2005,08:49,1067.75,1067.75,1067.00,1067.25,811,2229
04/21/2005,08:50,1067.25,1067.50,1066.25,1066.50,1896,5087
04/21/2005,08:51,1066.50,1067.00,1066.00,1066.75,3172,3143
04/21/2005,08:52,1066.50,1067.00,1066.50,1067.00,2271,651
04/21/2005,08:53,1067.00,1068.00,1066.75,1067.75,2887,830
04/21/2005,08:54,1067.75,1068.00,1067.25,1068.00,1257,648
04/21/2005,08:55,1067.75,1068.00,1067.25,1067.75,981,1035
04/21/2005,08:56,1067.50,1068.00,1067.50,1067.75,165,671
04/21/2005,08:57,1068.00,1069.00,1067.75,1068.50,2933,2467
04/21/2005,08:58,1068.50,1069.50,1068.50,1069.25,3107,810
04/21/2005,08:59,1069.25,1070.25,1069.25,1070.00,5133,2003
04/21/2005,09:00,1070.00,1070.25,1069.75,1070.00,1520,2067
04/21/2005,09:01,1070.00,1070.00,1068.25,1068.25,2921,4618
04/21/2005,09:02,1068.25,1068.75,1067.50,1068.75,3568,3047
04/21/2005,09:03,1068.50,1069.50,1068.25,1069.25,2421,1520
04/21/2005,09:04,1069.50,1070.00,1068.50,1068.75,841,1314
04/21/2005,09:05,1068.50,1068.75,1067.25,1067.25,822,3689
04/21/2005,09:06,1067.25,1067.75,1066.75,1067.25,4002,2989
04/21/2005,09:07,1067.50,1068.00,1067.00,1067.25,1678,1599
04/21/2005,09:08,1067.25,1068.00,1067.00,1067.00,1086,939
04/21/2005,09:09,1067.25,1067.25,1066.00,1066.00,1971,4584
04/21/2005,09:10,1066.00,1067.25,1065.75,1067.00,2393,2778
04/21/2005,09:11,1066.75,1067.00,1066.00,1066.50,1457,2581
04/21/2005,09:12,1066.25,1066.50,1065.25,1065.75,1665,3632
04/21/2005,09:13,1065.75,1067.50,1065.75,1067.00,4903,1605
04/21/2005,09:14,1067.25,1067.50,1066.75,1067.25,1887,1860
04/21/2005,09:15,1067.25,1067.50,1066.75,1067.50,1480,964
04/21/2005,09:16,1067.50,1067.75,1066.75,1067.00,1567,1778
04/21/2005,09:17,1066.75,1067.00,1066.00,1066.50,882,2029
04/21/2005,09:18,1066.50,1067.00,1065.50,1065.50,1191,3321
04/21/2005,09:19,1065.75,1066.00,1065.25,1065.25,1037,2593
04/21/2005,09:20,1065.25,1065.75,1065.00,1065.25,1551,3528
04/21/2005,09:21,1065.25,1066.75,1065.25,1066.50,4524,1990
04/21/2005,09:22,1066.50,1066.50,1065.50,1066.25,1490,3012
04/21/2005,09:23,1066.25,1066.75,1066.25,1066.50,875,2155
04/21/2005,09:24,1066.50,1066.75,1066.00,1066.50,2115,3619
04/21/2005,09:25,1066.25,1066.75,1066.00,1066.00,447,965
04/21/2005,09:26,1066.00,1066.50,1065.75,1066.25,820,579
04/21/2005,09:27,1066.00,1066.50,1065.50,1065.75,605,1290
04/21/2005,09:28,1065.50,1066.25,1065.50,1065.75,788,366
04/21/2005,09:29,1065.75,1066.00,1065.00,1065.25,1289,1958
04/21/2005,09:30,1065.25,1066.00,1065.25,1065.75,822,132
04/21/2005,09:31,1065.75,1066.25,1065.75,1066.00,1242,523
04/21/2005,09:32,1066.00,1066.00,1065.75,1065.75,621,678
04/21/2005,09:33,1066.00,1067.25,1066.00,1066.50,4571,925
04/21/2005,09:34,1066.50,1066.75,1066.25,1066.50,992,564
04/21/2005,09:35,1066.75,1067.25,1066.50,1066.75,2331,1482
04/21/2005,09:36,1066.75,1068.00,1066.50,1067.75,4254,516
04/21/2005,09:37,1067.50,1068.00,1067.25,1067.25,1067,1033
04/21/2005,09:38,1067.25,1067.25,1066.75,1067.00,1227,2536
04/21/2005,09:39,1067.00,1067.25,1066.00,1066.00,819,2420
04/21/2005,09:40,1066.00,1066.75,1066.00,1066.50,1472,636
04/21/2005,09:41,1066.50,1067.00,1066.25,1066.25,225,486
04/21/2005,09:42,1066.25,1066.75,1065.75,1066.00,534,1989
04/21/2005,09:43,1066.00,1066.25,1065.50,1065.75,577,916
04/21/2005,09:44,1065.75,1066.00,1065.50,1065.50,473,321
04/21/2005,09:45,1065.50,1065.75,1064.75,1065.25,1037,3350
04/21/2005,09:46,1065.00,1065.50,1064.75,1065.00,942,2119
04/21/2005,09:47,1065.00,1065.75,1064.75,1065.50,3560,1774
04/21/2005,09:48,1065.50,1066.00,1064.50,1064.50,750,3263
04/21/2005,09:49,1064.75,1065.25,1064.50,1065.00,1874,739
04/21/2005,09:50,1065.00,1065.50,1064.75,1065.50,834,261
04/21/2005,09:51,1065.50,1066.00,1065.50,1065.75,893,284
04/21/2005,09:52,1065.75,1065.75,1065.00,1065.25,163,1003
04/21/2005,09:53,1065.00,1065.25,1065.00,1065.25,457,176
04/21/2005,09:54,1065.00,1066.00,1064.75,1066.00,917,480
04/21/2005,09:55,1065.75,1066.75,1065.75,1066.75,2580,156
04/21/2005,09:56,1066.50,1066.75,1065.75,1066.00,997,1343
04/21/2005,09:57,1066.25,1067.25,1066.00,1067.00,4663,1028
04/21/2005,09:58,1066.75,1066.75,1066.25,1066.50,292,1476
04/21/2005,09:59,1066.50,1066.50,1066.00,1066.25,558,653
04/21/2005,10:00,1066.25,1066.50,1066.00,1066.25,358,71
04/21/2005,10:01,1066.25,1066.50,1065.50,1065.75,341,1448
04/21/2005,10:02,1065.75,1066.25,1065.50,1065.75,236,557
04/21/2005,10:03,1065.75,1066.00,1065.50,1065.75,201,614
04/21/2005,10:04,1065.75,1065.75,1065.25,1065.50,295,381
04/21/2005,10:05,1065.75,1065.75,1065.00,1065.25,686,1258
04/21/2005,10:06,1065.00,1065.50,1065.00,1065.50,532,338
04/21/2005,10:07,1065.75,1065.75,1065.00,1065.00,42,558
04/21/2005,10:08,1065.00,1065.50,1064.75,1065.50,586,189
04/21/2005,10:09,1065.25,1065.75,1065.25,1065.50,383,348
04/21/2005,10:10,1065.50,1065.75,1065.00,1065.25,462,448
04/21/2005,10:11,1065.25,1065.50,1064.75,1064.75,591,2091
04/21/2005,10:12,1064.75,1065.25,1064.50,1064.75,1195,1222
04/21/2005,10:13,1064.75,1065.00,1064.50,1064.75,721,440
04/21/2005,10:14,1064.75,1065.00,1064.00,1064.00,141,2925
04/21/2005,10:15,1064.00,1065.00,1064.00,1064.75,1956,2358
04/21/2005,10:16,1064.75,1065.00,1064.00,1064.25,1160,1245
04/21/2005,10:17,1064.25,1064.75,1064.25,1064.50,783,736
04/21/2005,10:18,1064.50,1064.75,1064.25,1064.25,92,664
04/21/2005,10:19,1064.25,1064.25,1063.75,1064.25,1255,2150
04/21/2005,10:20,1064.00,1064.25,1063.75,1064.00,699,1146
04/21/2005,10:21,1064.00,1064.50,1064.00,1064.25,1842,1085
04/21/2005,10:22,1064.00,1064.50,1063.75,1064.00,96,742
04/21/2005,10:23,1063.75,1065.25,1063.75,1064.75,3426,660
04/21/2005,10:24,1064.75,1065.00,1064.75,1065.00,799,493
04/21/2005,10:25,1065.00,1065.25,1064.00,1064.25,976,1574
04/21/2005,10:26,1064.25,1064.50,1064.00,1064.25,111,502
04/21/2005,10:27,1064.25,1065.25,1064.00,1065.00,1700,336
04/21/2005,10:28,1065.00,1065.25,1064.25,1064.50,652,1819
04/21/2005,10:29,1064.75,1065.00,1064.25,1064.50,871,736
04/21/2005,10:30,1064.75,1065.00,1064.25,1064.75,696,681
04/21/2005,10:31,1065.00,1065.25,1064.75,1065.00,789,434
04/21/2005,10:32,1065.00,1065.50,1065.00,1065.25,437,431
04/21/2005,10:33,1065.25,1066.00,1065.25,1065.50,2380,640
04/21/2005,10:34,1065.75,1065.75,1065.00,1065.25,299,793
04/21/2005,10:35,1065.25,1065.50,1065.25,1065.50,594,278
04/21/2005,10:36,1065.50,1065.75,1065.25,1065.25,542,462
04/21/2005,10:37,1065.50,1065.50,1065.00,1065.00,226,196
04/21/2005,10:38,1065.25,1065.50,1065.00,1065.25,251,324
04/21/2005,10:39,1065.25,1065.75,1065.00,1065.50,626,62
04/21/2005,10:40,1065.50,1066.75,1065.50,1066.50,5883,1719
04/21/2005,10:41,1066.75,1066.75,1066.25,1066.50,1075,829
04/21/2005,10:42,1066.50,1066.75,1066.25,1066.25,400,292
04/21/2005,10:43,1066.25,1067.50,1066.25,1067.25,2922,403
04/21/2005,10:44,1067.25,1067.75,1067.25,1067.75,3039,1363
04/21/2005,10:45,1067.50,1068.00,1067.50,1067.75,394,348
04/21/2005,10:46,1067.75,1067.75,1067.50,1067.50,330,242
04/21/2005,10:47,1067.75,1067.75,1067.25,1067.50,1111,1989
04/21/2005,10:48,1067.50,1068.50,1067.50,1068.00,5946,1932
04/21/2005,10:49,1068.00,1068.25,1067.75,1068.00,768,674
04/21/2005,10:50,1068.00,1068.25,1067.75,1068.00,509,204
04/21/2005,10:51,1068.25,1069.00,1068.00,1068.75,2153,530
04/21/2005,10:52,1068.75,1068.75,1068.25,1068.50,303,1131
04/21/2005,10:53,1068.25,1068.25,1067.00,1067.00,762,5908
04/21/2005,10:54,1067.25,1067.50,1067.00,1067.50,707,386
04/21/2005,10:55,1067.25,1068.00,1067.25,1067.50,1279,517
04/21/2005,10:56,1067.50,1067.75,1067.00,1067.25,804,524
04/21/2005,10:57,1067.25,1067.75,1067.00,1067.75,1278,193
04/21/2005,10:58,1067.50,1067.75,1067.50,1067.50,290,295
04/21/2005,10:59,1067.50,1067.50,1067.25,1067.50,106,173
04/21/2005,11:00,1067.50,1067.75,1067.25,1067.50,172,41
04/21/2005,11:01,1067.25,1069.75,1067.25,1069.50,5871,2452
04/21/2005,11:02,1069.75,1070.25,1069.50,1070.00,2461,2536
04/21/2005,11:03,1070.00,1071.75,1069.50,1071.25,7958,2956
04/21/2005,11:04,1071.25,1071.50,1070.75,1070.75,3383,2024
04/21/2005,11:05,1070.75,1071.00,1069.75,1070.00,1343,2701
04/21/2005,11:06,1069.75,1070.25,1069.50,1069.75,1320,2146
04/21/2005,11:07,1069.75,1070.75,1069.75,1070.50,1809,1459
04/21/2005,11:08,1070.50,1070.75,1070.00,1070.50,542,772
04/21/2005,11:09,1070.50,1071.50,1070.50,1071.25,3436,686
04/21/2005,11:10,1071.25,1071.50,1070.25,1070.25,728,3052
04/21/2005,11:11,1070.50,1071.75,1070.25,1071.75,2887,635
04/21/2005,11:12,1071.75,1072.00,1071.00,1071.25,3995,2005
04/21/2005,11:13,1071.25,1071.25,1070.75,1071.00,489,1869
04/21/2005,11:14,1071.00,1072.00,1070.75,1071.50,3503,1028
04/21/2005,11:15,1071.50,1071.75,1071.25,1071.75,668,446
04/21/2005,11:16,1071.75,1072.25,1070.75,1071.25,2250,2479
04/21/2005,11:17,1071.00,1071.75,1071.00,1071.75,839,714
04/21/2005,11:18,1071.75,1072.00,1071.00,1071.25,1058,1264
04/21/2005,11:19,1071.00,1071.50,1070.75,1071.25,587,715
04/21/2005,11:20,1071.00,1071.75,1071.00,1071.25,512,477
04/21/2005,11:21,1071.25,1072.75,1071.25,1072.50,5178,1551
04/21/2005,11:22,1072.50,1073.00,1072.00,1072.25,4150,2133
04/21/2005,11:23,1072.25,1072.50,1072.00,1072.25,1014,730
04/21/2005,11:24,1072.25,1072.50,1072.00,1072.00,1053,515
04/21/2005,11:25,1072.25,1072.50,1071.75,1072.00,552,1320
04/21/2005,11:26,1072.00,1072.25,1071.75,1072.25,579,380
04/21/2005,11:27,1072.25,1072.25,1071.50,1071.75,151,1356
04/21/2005,11:28,1072.00,1072.00,1071.50,1071.75,864,455
04/21/2005,11:29,1071.75,1072.00,1071.50,1071.75,425,452
04/21/2005,11:30,1071.75,1071.75,1071.50,1071.50,231,119
04/21/2005,11:31,1071.50,1071.75,1071.50,1071.50,205,410
04/21/2005,11:32,1071.50,1071.75,1071.00,1071.25,112,1612
04/21/2005,11:33,1071.25,1071.50,1071.00,1071.25,283,661
04/21/2005,11:34,1071.25,1071.50,1071.00,1071.25,313,360
04/21/2005,11:35,1071.50,1071.50,1071.00,1071.25,250,275
04/21/2005,11:36,1071.25,1071.50,1071.00,1071.25,214,179
04/21/2005,11:37,1071.25,1071.75,1071.25,1071.50,1603,374
04/21/2005,11:38,1071.50,1071.50,1071.00,1071.25,581,1092
04/21/2005,11:39,1071.25,1071.50,1071.00,1071.00,21,681
04/21/2005,11:40,1071.00,1071.25,1070.75,1071.25,422,652
04/21/2005,11:41,1071.00,1071.25,1070.75,1071.00,486,530
04/21/2005,11:42,1071.00,1071.50,1071.00,1071.25,430,370
04/21/2005,11:43,1071.25,1071.25,1071.00,1071.25,79,338
04/21/2005,11:44,1071.00,1071.25,1071.00,1071.00,164,129
04/21/2005,11:45,1071.25,1071.25,1070.75,1070.75,103,382
04/21/2005,11:46,1070.75,1071.50,1070.75,1071.25,324,190
04/21/2005,11:47,1071.25,1071.50,1070.75,1071.00,489,502
04/21/2005,11:48,1071.00,1071.25,1071.00,1071.00,21,100
04/21/2005,11:49,1071.00,1071.50,1071.00,1071.25,354,135
04/21/2005,11:50,1071.25,1072.25,1071.25,1072.25,2464,311
04/21/2005,11:51,1072.25,1072.25,1071.50,1071.50,1079,909
04/21/2005,11:52,1071.50,1071.75,1071.00,1071.25,15,1214
04/21/2005,11:53,1071.25,1071.25,1071.00,1071.25,328,38
04/21/2005,11:54,1071.25,1071.50,1071.00,1071.00,787,476
04/21/2005,11:55,1071.00,1071.00,1070.00,1070.00,954,3350
04/21/2005,11:56,1070.00,1070.75,1070.00,1070.50,1290,1004
04/21/2005,11:57,1070.50,1070.75,1070.25,1070.25,438,312
04/21/2005,11:58,1070.50,1070.75,1070.25,1070.50,462,70
04/21/2005,11:59,1070.50,1070.50,1070.00,1070.25,131,695
04/21/2005,12:00,1070.25,1070.50,1070.25,1070.50,321,105
04/21/2005,12:01,1070.50,1070.75,1070.50,1070.50,353,456
04/21/2005,12:02,1070.50,1070.50,1069.75,1069.75,132,1990
04/21/2005,12:03,1070.00,1070.50,1069.75,1070.25,1096,302
04/21/2005,12:04,1070.00,1070.50,1070.00,1070.50,115,27
04/21/2005,12:05,1070.25,1070.50,1070.25,1070.50,359,54
04/21/2005,12:06,1070.50,1070.75,1070.25,1070.75,139,136
04/21/2005,12:07,1070.50,1071.00,1070.50,1071.00,388,47
04/21/2005,12:08,1071.00,1071.00,1070.25,1070.50,200,368
04/21/2005,12:09,1070.75,1071.00,1070.50,1071.00,99,21
04/21/2005,12:10,1070.75,1071.25,1070.75,1071.25,606,75
04/21/2005,12:11,1071.25,1071.50,1071.00,1071.50,1330,274
04/21/2005,12:12,1071.50,1071.75,1071.25,1071.75,429,45
04/21/2005,12:13,1071.75,1072.00,1071.75,1072.00,1345,173
04/21/2005,12:14,1072.00,1072.25,1071.75,1072.00,742,118
04/21/2005,12:15,1071.75,1072.00,1071.50,1071.75,291,576
04/21/2005,12:16,1071.75,1072.00,1071.50,1071.75,205,378
04/21/2005,12:17,1071.50,1072.00,1071.50,1071.75,286,67
04/21/2005,12:18,1071.75,1072.00,1071.75,1072.00,14,84
04/21/2005,12:19,1071.75,1073.25,1071.75,1072.75,4409,1492
04/21/2005,12:20,1072.75,1073.25,1072.50,1072.50,900,962
04/21/2005,12:21,1072.50,1073.00,1072.50,1072.75,371,195
04/21/2005,12:22,1072.75,1073.00,1072.50,1072.75,547,565
04/21/2005,12:23,1073.00,1073.00,1072.50,1072.50,144,361
04/21/2005,12:24,1072.75,1072.75,1072.00,1072.00,298,629
04/21/2005,12:25,1072.00,1072.50,1072.00,1072.25,117,181
04/21/2005,12:26,1072.25,1072.50,1072.25,1072.25,16,24
04/21/2005,12:27,1072.25,1072.50,1072.25,1072.25,21,172
04/21/2005,12:28,1072.50,1072.50,1071.50,1071.50,240,2210
04/21/2005,12:29,1071.75,1071.75,1071.50,1071.75,615,444
04/21/2005,12:30,1071.75,1071.75,1071.50,1071.75,443,142
04/21/2005,12:31,1072.00,1072.00,1071.50,1071.75,154,597
04/21/2005,12:32,1071.75,1072.00,1071.75,1072.00,141,15
04/21/2005,12:33,1072.00,1072.50,1071.75,1072.25,1579,544
04/21/2005,12:34,1072.00,1072.50,1071.75,1072.25,385,329
04/21/2005,12:35,1072.25,1072.50,1072.00,1072.25,285,382
04/21/2005,12:36,1072.25,1073.25,1072.25,1072.75,2837,597
04/21/2005,12:37,1072.75,1073.00,1072.50,1072.75,360,355
04/21/2005,12:38,1072.75,1073.00,1072.50,1072.75,526,698
04/21/2005,12:39,1072.75,1073.25,1072.50,1073.00,797,172
04/21/2005,12:40,1073.00,1073.75,1073.00,1073.25,4787,1166
04/21/2005,12:41,1073.50,1074.00,1073.25,1074.00,3044,423
04/21/2005,12:42,1073.75,1074.00,1073.50,1073.75,1201,1011
04/21/2005,12:43,1074.00,1074.50,1073.75,1074.25,4544,1339
04/21/2005,12:44,1074.25,1074.50,1074.00,1074.00,2408,571
04/21/2005,12:45,1074.00,1074.50,1074.00,1074.25,458,464
04/21/2005,12:46,1074.25,1074.75,1074.00,1074.25,2720,1631
04/21/2005,12:47,1074.50,1074.75,1074.25,1074.50,860,582
04/21/2005,12:48,1074.50,1074.75,1074.25,1074.75,854,548
04/21/2005,12:49,1074.75,1075.25,1074.50,1074.50,3633,2047
04/21/2005,12:50,1074.50,1075.00,1074.50,1074.75,1697,790
04/21/2005,12:51,1074.75,1075.25,1074.75,1074.75,746,986
04/21/2005,12:52,1075.00,1075.00,1074.25,1074.50,202,1378
04/21/2005,12:53,1074.25,1074.50,1073.75,1074.00,496,1999
04/21/2005,12:54,1074.00,1074.25,1073.75,1073.75,6,1017
04/21/2005,12:55,1074.00,1074.00,1073.75,1074.00,128,68
04/21/2005,12:56,1074.00,1074.25,1074.00,1074.25,417,73
04/21/2005,12:57,1074.00,1074.75,1074.00,1074.50,1497,629
04/21/2005,12:58,1074.50,1074.50,1074.00,1074.25,60,473
04/21/2005,12:59,1074.25,1074.25,1073.50,1073.75,274,1015
04/21/2005,13:00,1073.75,1074.75,1073.75,1074.75,1482,473
04/21/2005,13:01,1074.75,1074.75,1074.00,1074.25,1089,1687
04/21/2005,13:02,1074.25,1074.50,1074.00,1074.00,63,423
04/21/2005,13:03,1074.00,1074.75,1074.00,1074.25,653,345
04/21/2005,13:04,1074.25,1074.50,1074.00,1074.25,384,525
04/21/2005,13:05,1074.00,1074.50,1074.00,1074.50,210,4
04/21/2005,13:06,1074.50,1074.75,1074.00,1074.50,340,216
04/21/2005,13:07,1074.25,1074.50,1074.00,1074.25,569,853
04/21/2005,13:08,1074.50,1074.50,1074.25,1074.25,126,18
04/21/2005,13:09,1074.50,1075.25,1074.25,1075.00,2992,313
04/21/2005,13:10,1075.00,1075.75,1075.00,1075.25,3712,1030
04/21/2005,13:11,1075.25,1075.75,1075.25,1075.50,3146,943
04/21/2005,13:12,1075.75,1076.50,1075.50,1076.25,5175,2052
04/21/2005,13:13,1076.25,1076.25,1075.75,1075.75,510,883
04/21/2005,13:14,1076.00,1076.25,1075.75,1076.00,919,780
04/21/2005,13:15,1076.00,1076.25,1075.75,1076.00,996,825
04/21/2005,13:16,1076.00,1077.25,1075.75,1077.25,5801,785
04/21/2005,13:17,1077.25,1077.75,1076.75,1077.75,5190,1522
04/21/2005,13:18,1077.50,1078.25,1077.25,1077.25,5007,3823
04/21/2005,13:19,1077.25,1077.50,1077.00,1077.50,817,1544
04/21/2005,13:20,1077.50,1077.75,1077.25,1077.75,1063,239
04/21/2005,13:21,1077.50,1077.75,1077.25,1077.25,464,2150
04/21/2005,13:22,1077.25,1077.50,1077.00,1077.00,312,1688
04/21/2005,13:23,1077.25,1077.75,1077.00,1077.50,3118,1352
04/21/2005,13:24,1077.75,1078.50,1077.25,1078.50,4363,649
04/21/2005,13:25,1078.25,1078.75,1078.00,1078.50,1352,1881
04/21/2005,13:26,1078.50,1078.50,1077.75,1077.75,683,2066
04/21/2005,13:27,1078.00,1078.75,1077.75,1078.50,1939,825
04/21/2005,13:28,1078.50,1079.00,1078.00,1078.25,2262,2306
04/21/2005,13:29,1078.50,1078.50,1078.25,1078.25,173,1075
04/21/2005,13:30,1078.25,1078.25,1078.00,1078.00,73,756
04/21/2005,13:31,1078.00,1078.00,1077.25,1077.75,1209,2749
04/21/2005,13:32,1077.50,1077.75,1077.25,1077.50,629,565
04/21/2005,13:33,1077.75,1077.75,1077.25,1077.50,67,648
04/21/2005,13:34,1077.25,1077.75,1077.25,1077.50,787,1436
04/21/2005,13:35,1077.50,1077.50,1076.75,1076.75,872,1828
04/21/2005,13:36,1077.00,1077.25,1076.75,1077.00,1558,517
04/21/2005,13:37,1077.00,1077.25,1076.75,1076.75,412,261
04/21/2005,13:38,1076.75,1077.25,1076.75,1077.00,422,252
04/21/2005,13:39,1077.00,1077.25,1076.25,1076.50,1076,2488
04/21/2005,13:40,1076.75,1077.25,1076.25,1077.00,1433,930
04/21/2005,13:41,1077.00,1077.00,1076.75,1077.00,228,73
04/21/2005,13:42,1077.00,1077.25,1077.00,1077.25,225,149
04/21/2005,13:43,1077.00,1077.25,1076.75,1077.00,697,466
04/21/2005,13:44,1077.00,1077.75,1076.75,1077.50,1564,431
04/21/2005,13:45,1077.75,1077.75,1076.75,1076.75,274,981
04/21/2005,13:46,1077.00,1077.00,1076.25,1076.50,287,1050
04/21/2005,13:47,1076.75,1076.75,1076.50,1076.50,199,250
04/21/2005,13:48,1076.50,1076.75,1076.25,1076.50,545,600
04/21/2005,13:49,1076.75,1076.75,1076.50,1076.50,17,322
04/21/2005,13:50,1076.50,1077.25,1076.50,1077.00,697,158
04/21/2005,13:51,1077.25,1077.25,1076.25,1076.75,825,1321
04/21/2005,13:52,1076.50,1077.00,1076.50,1077.00,477,359
04/21/2005,13:53,1077.00,1077.25,1076.75,1077.00,657,301
04/21/2005,13:54,1077.00,1077.50,1077.00,1077.25,1210,126
04/21/2005,13:55,1077.50,1077.75,1077.25,1077.50,637,222
04/21/2005,13:56,1077.50,1078.00,1077.50,1078.00,1535,485
04/21/2005,13:57,1078.00,1078.25,1077.50,1078.25,1184,674
04/21/2005,13:58,1078.00,1078.25,1076.75,1077.50,1151,2401
04/21/2005,13:59,1077.25,1077.50,1077.25,1077.25,461,730
04/21/2005,14:00,1077.50,1077.75,1077.00,1077.00,447,562
04/21/2005,14:01,1077.25,1077.50,1077.00,1077.50,275,186
04/21/2005,14:02,1077.25,1077.50,1077.00,1077.25,549,424
04/21/2005,14:03,1077.50,1078.00,1077.25,1078.00,1565,454
04/21/2005,14:04,1078.00,1078.25,1077.75,1078.25,909,203
04/21/2005,14:05,1078.25,1078.25,1077.25,1077.25,209,882
04/21/2005,14:06,1077.25,1077.50,1077.25,1077.25,171,188
04/21/2005,14:07,1077.25,1077.75,1077.00,1077.50,669,511
04/21/2005,14:08,1077.75,1077.75,1077.25,1077.75,232,251
04/21/2005,14:09,1077.50,1078.25,1077.50,1078.25,1079,134
04/21/2005,14:10,1078.25,1078.50,1077.75,1078.00,1316,824
04/21/2005,14:11,1078.00,1078.00,1077.75,1078.00,135,442
04/21/2005,14:12,1077.75,1078.50,1077.75,1078.25,1328,377
04/21/2005,14:13,1078.25,1078.25,1077.75,1078.00,236,413
04/21/2005,14:14,1078.25,1078.25,1077.50,1077.75,208,796
04/21/2005,14:15,1077.75,1077.75,1077.00,1077.50,325,1468
04/21/2005,14:16,1077.50,1077.50,1077.25,1077.25,58,41
04/21/2005,14:17,1077.25,1077.50,1077.25,1077.50,187,82
04/21/2005,14:18,1077.25,1077.50,1077.00,1077.25,951,712
04/21/2005,14:19,1077.50,1077.50,1077.25,1077.50,111,193
04/21/2005,14:20,1077.25,1077.75,1077.00,1077.75,1476,927
04/21/2005,14:21,1077.75,1078.00,1077.25,1077.50,1216,779
04/21/2005,14:22,1077.50,1077.75,1076.75,1076.75,557,1344
04/21/2005,14:23,1076.75,1077.00,1076.50,1076.75,1221,1258
04/21/2005,14:24,1076.50,1077.00,1076.50,1077.00,517,456
04/21/2005,14:25,1076.75,1077.00,1076.75,1077.00,637,63
04/21/2005,14:26,1077.00,1077.50,1077.00,1077.50,966,52
04/21/2005,14:27,1077.25,1077.75,1077.00,1077.25,400,550
04/21/2005,14:28,1077.25,1077.50,1077.00,1077.25,976,131
04/21/2005,14:29,1077.50,1078.25,1077.25,1078.00,1853,167
04/21/2005,14:30,1078.00,1078.50,1078.00,1078.50,968,354
04/21/2005,14:31,1078.50,1078.75,1078.00,1078.50,1845,1151
04/21/2005,14:32,1078.50,1079.25,1078.25,1079.00,2934,550
04/21/2005,14:33,1079.00,1079.75,1078.75,1079.75,5375,1114
04/21/2005,14:34,1079.50,1080.00,1079.25,1079.50,1626,1117
04/21/2005,14:35,1079.50,1079.75,1079.25,1079.50,1597,707
04/21/2005,14:36,1079.50,1079.75,1079.25,1079.50,1378,433
04/21/2005,14:37,1079.75,1080.00,1079.50,1079.75,908,346
04/21/2005,14:38,1080.00,1080.00,1079.50,1079.75,612,1071
04/21/2005,14:39,1079.75,1079.75,1079.25,1079.25,343,928
04/21/2005,14:40,1079.50,1079.75,1079.25,1079.50,778,423
04/21/2005,14:41,1079.50,1080.00,1079.25,1079.75,1821,1366
04/21/2005,14:42,1080.00,1080.25,1079.75,1080.00,1740,1137
04/21/2005,14:43,1079.75,1080.25,1079.50,1079.50,975,1254
04/21/2005,14:44,1079.75,1080.00,1079.50,1079.75,510,143
04/21/2005,14:45,1080.00,1080.00,1079.25,1079.25,139,1574
04/21/2005,14:46,1079.50,1079.75,1079.25,1079.50,1577,783
04/21/2005,14:47,1079.25,1079.50,1078.75,1078.75,571,2314
04/21/2005,14:48,1078.75,1078.75,1078.25,1078.25,1556,1852
04/21/2005,14:49,1078.50,1078.75,1078.25,1078.75,1142,708
04/21/2005,14:50,1078.50,1078.75,1078.50,1078.50,1508,261
04/21/2005,14:51,1078.50,1079.00,1078.50,1078.75,533,998
04/21/2005,14:52,1078.75,1078.75,1078.50,1078.50,97,410
04/21/2005,14:53,1078.50,1078.75,1078.50,1078.75,1837,151
04/21/2005,14:54,1078.75,1078.75,1078.50,1078.50,620,880
04/21/2005,14:55,1078.50,1078.75,1078.25,1078.25,362,1803
04/21/2005,14:56,1078.25,1078.75,1078.25,1078.50,1175,1398
04/21/2005,14:57,1078.75,1078.75,1078.25,1078.50,1193,1022
04/21/2005,14:58,1078.50,1079.25,1078.50,1079.00,3810,264
04/21/2005,14:59,1079.25,1079.75,1079.00,1079.75,5966,1206
04/21/2005,15:00,1079.50,1080.25,1079.50,1080.00,6356,2619
04/21/2005,15:01,1080.25,1081.25,1080.00,1081.00,9001,3593
04/21/2005,15:02,1080.75,1082.00,1080.75,1081.50,3856,2144
04/21/2005,15:03,1081.25,1081.50,1080.75,1081.00,995,2836
04/21/2005,15:04,1080.75,1081.25,1080.75,1081.00,1302,808
04/21/2005,15:05,1081.25,1081.50,1081.00,1081.50,2660,844
04/21/2005,15:06,1081.75,1082.25,1081.50,1081.50,2777,1928
04/21/2005,15:07,1081.50,1081.75,1081.25,1081.50,363,846
04/21/2005,15:08,1081.50,1082.00,1081.25,1081.75,2388,1993
04/21/2005,15:09,1081.75,1081.75,1081.25,1081.75,864,1632
04/21/2005,15:10,1081.50,1081.75,1081.50,1081.50,471,275
04/21/2005,15:11,1081.75,1081.75,1081.25,1081.50,311,1513
04/21/2005,15:12,1081.50,1081.50,1081.25,1081.50,158,328
04/21/2005,15:13,1081.50,1081.50,1081.00,1081.25,260,1537
04/21/2005,15:14,1081.25,1081.75,1081.00,1081.25,2041,1115
04/21/2005,15:15,1081.00,1081.25,1079.50,1080.25,2225,6536
04/21/2005,15:16,1080.25,1080.25,1080.00,1080.00,11,36
04/21/2005,15:31,1079.50,1079.75,1079.00,1079.25,183,322
04/21/2005,15:32,1079.25,1079.50,1079.25,1079.25,161,51
04/21/2005,15:33,1079.50,1079.50,1079.50,1079.50,167,0
04/21/2005,15:34,1079.25,1079.50,1079.25,1079.25,6,26
04/21/2005,15:35,1079.25,1079.50,1079.00,1079.25,186,77
04/21/2005,15:36,1079.25,1079.25,1079.25,1079.25,1,0
04/21/2005,15:37,1079.25,1079.25,1079.25,1079.25,140,0
04/21/2005,15:38,1079.25,1079.25,1079.25,1079.25,1,0
04/21/2005,15:39,1079.25,1079.25,1079.25,1079.25,151,0
04/21/2005,15:40,1079.25,1079.25,1079.25,1079.25,21,0
04/21/2005,15:41,1079.25,1079.25,1079.00,1079.00,67,2
04/21/2005,15:42,1079.25,1079.50,1079.25,1079.25,145,1
04/21/2005,15:43,1079.50,1079.50,1079.25,1079.50,3,2
04/21/2005,15:44,1079.25,1079.25,1079.00,1079.25,54,82
04/21/2005,15:46,1079.50,1079.50,1079.25,1079.25,3,3
04/21/2005,15:47,1079.50,1079.50,1079.50,1079.50,3,0
04/21/2005,15:48,1079.25,1079.50,1079.25,1079.50,3,2
04/21/2005,15:49,1079.50,1079.50,1079.25,1079.25,9,80
04/21/2005,15:50,1079.50,1079.50,1079.50,1079.50,4,0
04/21/2005,15:51,1079.50,1079.50,1079.50,1079.50,15,0
04/21/2005,15:52,1079.50,1079.50,1079.25,1079.25,26,84
04/21/2005,15:53,1079.25,1079.25,1079.00,1079.00,8,38
04/21/2005,15:54,1079.00,1079.25,1079.00,1079.00,26,4
04/21/2005,15:55,1079.00,1079.25,1079.00,1079.25,2,2
04/21/2005,15:56,1079.00,1079.00,1079.00,1079.00,0,1
04/21/2005,15:57,1079.00,1079.25,1079.00,1079.25,5,15
04/21/2005,15:58,1079.00,1079.00,1078.75,1079.00,12,148
04/21/2005,15:59,1079.00,1079.00,1079.00,1079.00,13,0
04/21/2005,16:00,1079.00,1079.25,1079.00,1079.00,95,18
04/21/2005,17:01,1079.25,1079.25,1079.25,1079.25,0,22
04/21/2005,17:02,1079.25,1079.25,1079.00,1079.25,1,8
04/21/2005,17:03,1079.25,1079.25,1079.25,1079.25,4,0
04/21/2005,17:04,1079.25,1079.25,1079.25,1079.25,2,0
04/21/2005,17:05,1079.00,1079.00,1079.00,1079.00,0,1
04/21/2005,17:06,1079.25,1079.25,1079.25,1079.25,1,0
04/21/2005,17:07,1079.00,1079.00,1079.00,1079.00,0,1
04/21/2005,17:08,1079.25,1079.25,1079.25,1079.25,4,0
04/21/2005,17:09,1079.25,1079.25,1079.25,1079.25,8,0
04/21/2005,17:10,1079.00,1079.00,1079.00,1079.00,0,14
04/21/2005,17:11,1079.25,1079.25,1079.00,1079.00,9,2
04/21/2005,17:12,1079.25,1079.25,1079.00,1079.00,3,30
04/21/2005,17:13,1079.00,1079.25,1078.75,1079.00,32,147
04/21/2005,17:14,1079.00,1079.25,1079.00,1079.25,3,0
04/21/2005,17:15,1079.25,1079.25,1079.25,1079.25,1,0
04/21/2005,17:17,1079.25,1079.25,1079.25,1079.25,4,0
04/21/2005,17:18,1079.00,1079.25,1079.00,1079.25,6,3
04/21/2005,17:19,1079.25,1079.25,1079.25,1079.25,5,0
04/21/2005,17:20,1079.25,1079.25,1079.25,1079.25,3,0
04/21/2005,17:22,1079.25,1079.25,1079.25,1079.25,1,0
04/21/2005,17:23,1079.00,1079.00,1079.00,1079.00,0,1
04/21/2005,17:24,1079.25,1079.50,1079.25,1079.50,49,0
04/21/2005,17:29,1079.50,1079.50,1079.25,1079.25,2,3
04/21/2005,17:30,1079.50,1079.50,1079.50,1079.50,42,0
04/21/2005,17:31,1079.50,1079.50,1079.50,1079.50,1,0
04/21/2005,17:33,1079.75,1079.75,1079.75,1079.75,2,0
04/21/2005,17:34,1079.75,1079.75,1079.75,1079.75,1,0
04/21/2005,17:37,1079.75,1079.75,1079.50,1079.50,20,5
04/21/2005,17:43,1079.50,1079.50,1079.50,1079.50,0,2
04/21/2005,17:47,1079.50,1079.50,1079.50,1079.50,0,3
04/21/2005,17:48,1079.50,1079.50,1079.25,1079.25,0,85
04/21/2005,17:49,1079.25,1079.25,1079.25,1079.25,0,1
04/21/2005,17:50,1079.25,1079.25,1079.25,1079.25,0,15
04/21/2005,17:51,1079.25,1079.25,1079.25,1079.25,0,5
04/21/2005,17:52,1079.25,1079.25,1079.25,1079.25,0,9
04/21/2005,17:54,1079.50,1079.50,1079.00,1079.00,3,65
04/21/2005,17:56,1079.25,1079.25,1079.25,1079.25,32,0
04/21/2005,17:57,1079.25,1079.25,1079.25,1079.25,65,0
04/21/2005,17:58,1079.25,1079.25,1079.25,1079.25,3,0
04/21/2005,17:59,1079.25,1079.25,1079.25,1079.25,5,0
04/21/2005,18:01,1079.25,1079.25,1079.00,1079.25,6,1
04/21/2005,18:02,1079.00,1079.25,1079.00,1079.25,3,1
04/21/2005,18:03,1079.50,1079.50,1079.25,1079.25,1,12
04/21/2005,18:04,1079.00,1079.00,1079.00,1079.00,0,1
04/21/2005,18:05,1079.00,1079.00,1079.00,1079.00,0,1
04/21/2005,18:06,1079.00,1079.00,1079.00,1079.00,0,82
04/21/2005,18:09,1079.00,1079.00,1079.00,1079.00,0,2
04/21/2005,18:11,1078.75,1078.75,1078.75,1078.75,0,2
04/21/2005,18:13,1079.00,1079.00,1079.00,1079.00,4,0
04/21/2005,18:14,1078.75,1079.00,1078.75,1079.00,2,1
04/21/2005,18:15,1079.00,1079.00,1079.00,1079.00,5,0
04/21/2005,18:16,1079.00,1079.00,1079.00,1079.00,6,0
04/21/2005,18:17,1078.75,1078.75,1078.75,1078.75,0,269
04/21/2005,18:21,1078.75,1078.75,1078.50,1078.75,3,4
04/21/2005,18:24,1078.50,1078.50,1078.25,1078.25,0,226
04/21/2005,18:25,1078.50,1078.50,1078.50,1078.50,2,0
04/21/2005,18:26,1078.25,1078.25,1078.25,1078.25,0,6
04/21/2005,18:27,1078.25,1078.25,1078.25,1078.25,0,15
04/21/2005,18:28,1078.50,1078.50,1078.25,1078.25,55,8
04/21/2005,18:29,1078.50,1078.50,1078.50,1078.50,3,0
04/21/2005,18:30,1078.50,1078.50,1078.50,1078.50,2,0
04/21/2005,18:31,1078.25,1078.50,1078.25,1078.50,2,2
04/21/2005,18:32,1078.50,1078.50,1078.50,1078.50,18,0
04/21/2005,18:33,1078.75,1078.75,1078.75,1078.75,1,0
04/21/2005,18:34,1078.75,1078.75,1078.75,1078.75,1,0
04/21/2005,18:35,1078.50,1078.75,1078.50,1078.75,2,1
04/21/2005,18:37,1078.50,1078.50,1078.50,1078.50,0,10
04/21/2005,18:39,1078.75,1078.75,1078.75,1078.75,2,0
04/21/2005,18:40,1078.75,1078.75,1078.50,1078.50,2,1
04/21/2005,18:41,1078.50,1078.50,1078.50,1078.50,0,4
04/21/2005,18:45,1078.75,1078.75,1078.75,1078.75,5,0
04/21/2005,18:46,1078.50,1078.50,1078.50,1078.50,0,2
04/21/2005,18:47,1078.50,1078.50,1078.50,1078.50,0,4
04/21/2005,18:48,1078.50,1078.50,1078.50,1078.50,0,1
04/21/2005,18:49,1078.50,1078.50,1078.25,1078.25,0,2
04/21/2005,18:51,1078.50,1078.50,1078.25,1078.25,2,3
04/21/2005,18:52,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,18:55,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,18:56,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,18:58,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,19:01,1078.25,1078.50,1078.25,1078.25,9,28
04/21/2005,19:02,1078.25,1078.25,1078.25,1078.25,0,5
04/21/2005,19:04,1078.25,1078.25,1078.25,1078.25,0,2
04/21/2005,19:05,1078.25,1078.25,1078.25,1078.25,0,2
04/21/2005,19:06,1078.25,1078.25,1078.25,1078.25,0,5
04/21/2005,19:08,1078.25,1078.25,1078.00,1078.00,0,7
04/21/2005,19:09,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,19:10,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,19:11,1078.00,1078.00,1078.00,1078.00,0,24
04/21/2005,19:14,1078.00,1078.00,1078.00,1078.00,0,63
04/21/2005,19:16,1078.00,1078.25,1078.00,1078.25,51,2
04/21/2005,19:17,1078.25,1078.25,1078.25,1078.25,62,0
04/21/2005,19:18,1078.25,1078.25,1078.25,1078.25,12,0
04/21/2005,19:19,1078.25,1078.50,1078.25,1078.50,23,0
04/21/2005,19:20,1078.50,1078.50,1078.50,1078.50,19,0
04/21/2005,19:21,1078.50,1078.50,1078.50,1078.50,11,0
04/21/2005,19:22,1078.25,1078.25,1078.25,1078.25,0,27
04/21/2005,19:23,1078.25,1078.25,1078.25,1078.25,0,14
04/21/2005,19:24,1078.25,1078.25,1078.25,1078.25,0,5
04/21/2005,19:25,1078.50,1078.50,1078.50,1078.50,5,0
04/21/2005,19:26,1078.50,1078.75,1078.50,1078.75,14,0
04/21/2005,19:27,1078.50,1078.50,1078.50,1078.50,0,5
04/21/2005,19:28,1078.50,1078.50,1078.50,1078.50,0,8
04/21/2005,19:29,1078.50,1078.50,1078.50,1078.50,0,1
04/21/2005,19:30,1078.50,1078.50,1078.50,1078.50,0,11
04/21/2005,19:33,1078.50,1078.75,1078.50,1078.50,2,26
04/21/2005,19:35,1078.25,1078.25,1078.25,1078.25,0,3
04/21/2005,19:36,1078.25,1078.25,1078.25,1078.25,0,2
04/21/2005,19:37,1078.50,1078.50,1078.50,1078.50,25,0
04/21/2005,19:38,1078.25,1078.50,1078.25,1078.50,3,2
04/21/2005,19:40,1078.25,1078.50,1078.25,1078.25,5,2
04/21/2005,19:41,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,19:42,1078.50,1078.50,1078.50,1078.50,2,0
04/21/2005,19:43,1078.50,1078.50,1078.50,1078.50,7,0
04/21/2005,19:44,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,19:45,1078.50,1078.50,1078.50,1078.50,2,0
04/21/2005,19:46,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,19:49,1078.25,1078.25,1078.25,1078.25,0,10
04/21/2005,19:50,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,19:52,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,19:53,1078.25,1078.25,1078.25,1078.25,0,10
04/21/2005,19:55,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,19:57,1078.50,1078.50,1078.50,1078.50,6,0
04/21/2005,19:58,1078.50,1078.50,1078.50,1078.50,4,0
04/21/2005,20:04,1078.25,1078.25,1078.25,1078.25,0,55
04/21/2005,20:05,1078.25,1078.25,1078.25,1078.25,0,8
04/21/2005,20:06,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,20:08,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,20:09,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,20:10,1078.25,1078.25,1078.00,1078.00,0,10
04/21/2005,20:11,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,20:12,1078.00,1078.00,1078.00,1078.00,0,5
04/21/2005,20:14,1078.25,1078.25,1078.25,1078.25,25,0
04/21/2005,20:15,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,20:19,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,20:20,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,20:25,1078.50,1078.50,1078.00,1078.25,4,185
04/21/2005,20:27,1078.25,1078.25,1078.25,1078.25,1,0
04/21/2005,20:28,1078.50,1078.50,1078.50,1078.50,2,0
04/21/2005,20:29,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,20:30,1078.50,1078.50,1078.50,1078.50,1,0
04/21/2005,20:31,1078.50,1078.50,1078.50,1078.50,6,0
04/21/2005,20:32,1078.50,1078.50,1078.25,1078.25,20,1
04/21/2005,20:33,1078.50,1078.50,1078.50,1078.50,33,0
04/21/2005,20:34,1078.50,1078.75,1078.50,1078.50,90,1
04/21/2005,20:35,1078.50,1078.50,1078.50,1078.50,0,12
04/21/2005,20:36,1078.50,1078.50,1078.50,1078.50,0,6
04/21/2005,20:37,1078.25,1078.25,1078.25,1078.25,0,6
04/21/2005,20:38,1078.25,1078.25,1078.25,1078.25,0,32
04/21/2005,20:39,1078.25,1078.25,1078.25,1078.25,0,10
04/21/2005,20:40,1078.50,1078.50,1078.25,1078.25,25,10
04/21/2005,20:43,1078.50,1078.50,1078.50,1078.50,2,0
04/21/2005,20:47,1078.50,1078.50,1078.50,1078.50,4,0
04/21/2005,20:48,1078.25,1078.25,1078.25,1078.25,0,10
04/21/2005,20:49,1078.25,1078.25,1078.25,1078.25,0,9
04/21/2005,20:50,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,20:54,1078.25,1078.25,1078.25,1078.25,0,3
04/21/2005,20:56,1078.25,1078.25,1078.25,1078.25,0,11
04/21/2005,20:57,1078.25,1078.25,1078.25,1078.25,0,32
04/21/2005,20:58,1078.25,1078.25,1078.25,1078.25,0,1
04/21/2005,20:59,1078.00,1078.00,1078.00,1078.00,0,5
04/21/2005,21:00,1078.00,1078.00,1077.75,1077.75,0,33
04/21/2005,21:02,1078.00,1078.00,1078.00,1078.00,3,0
04/21/2005,21:03,1078.00,1078.00,1078.00,1078.00,6,0
04/21/2005,21:04,1078.00,1078.00,1077.75,1078.00,8,1
04/21/2005,21:05,1078.00,1078.00,1077.75,1078.00,2,1
04/21/2005,21:06,1078.25,1078.25,1078.00,1078.00,1,2
04/21/2005,21:07,1078.00,1078.00,1078.00,1078.00,0,5
04/21/2005,21:08,1078.25,1078.25,1078.25,1078.25,1,0
04/21/2005,21:09,1078.25,1078.25,1078.25,1078.25,1,0
04/21/2005,21:10,1078.25,1078.25,1078.25,1078.25,1,0
04/21/2005,21:11,1078.00,1078.25,1078.00,1078.00,1,4
04/21/2005,21:12,1078.25,1078.25,1078.25,1078.25,3,0
04/21/2005,21:14,1078.00,1078.25,1078.00,1078.00,30,4
04/21/2005,21:16,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,21:18,1078.00,1078.00,1078.00,1078.00,0,55
04/21/2005,21:20,1077.75,1077.75,1077.75,1077.75,0,5
04/21/2005,21:21,1077.75,1078.00,1077.75,1077.75,1,3
04/21/2005,21:23,1078.00,1078.00,1078.00,1078.00,2,0
04/21/2005,21:24,1078.00,1078.00,1078.00,1078.00,1,0
04/21/2005,21:25,1077.75,1077.75,1077.75,1077.75,0,1
04/21/2005,21:27,1077.75,1077.75,1077.75,1077.75,0,1
04/21/2005,21:28,1078.00,1078.00,1078.00,1078.00,1,0
04/21/2005,21:29,1078.00,1078.00,1078.00,1078.00,5,0
04/21/2005,21:30,1078.00,1078.00,1078.00,1078.00,11,0
04/21/2005,21:32,1078.00,1078.00,1078.00,1078.00,4,0
04/21/2005,21:33,1078.00,1078.00,1078.00,1078.00,1,0
04/21/2005,21:34,1078.00,1078.00,1078.00,1078.00,1,0
04/21/2005,21:37,1078.00,1078.00,1078.00,1078.00,2,0
04/21/2005,21:39,1078.25,1078.25,1078.25,1078.25,1,0
04/21/2005,21:40,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,21:43,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,21:44,1078.00,1078.25,1078.00,1078.25,1,2
04/21/2005,21:45,1078.00,1078.00,1078.00,1078.00,0,5
04/21/2005,21:46,1078.25,1078.25,1078.25,1078.25,5,0
04/21/2005,21:47,1078.00,1078.00,1078.00,1078.00,0,5
04/21/2005,21:48,1078.00,1078.00,1078.00,1078.00,0,3
04/21/2005,21:49,1078.00,1078.00,1077.75,1077.75,0,5
04/21/2005,21:53,1078.00,1078.00,1078.00,1078.00,10,0
04/21/2005,21:56,1078.00,1078.00,1078.00,1078.00,1,0
04/21/2005,21:59,1077.75,1077.75,1077.50,1077.50,0,187
04/21/2005,22:00,1077.75,1078.00,1077.75,1078.00,8,0
04/21/2005,22:01,1077.75,1077.75,1077.75,1077.75,0,4
04/21/2005,22:02,1077.75,1077.75,1077.75,1077.75,0,1
04/21/2005,22:03,1077.75,1078.00,1077.75,1077.75,1,15
04/21/2005,22:07,1077.75,1077.75,1077.75,1077.75,0,11
04/21/2005,22:09,1077.75,1077.75,1077.75,1077.75,0,1
04/21/2005,22:11,1077.75,1077.75,1077.75,1077.75,0,3
04/21/2005,22:12,1078.00,1078.00,1078.00,1078.00,12,0
04/21/2005,22:13,1078.00,1078.00,1078.00,1078.00,6,0
04/21/2005,22:14,1077.75,1077.75,1077.75,1077.75,0,3
04/21/2005,22:16,1078.25,1078.25,1078.25,1078.25,2,0
04/21/2005,22:18,1078.00,1078.00,1077.75,1077.75,0,5
04/21/2005,22:22,1078.00,1078.00,1078.00,1078.00,6,0
04/21/2005,22:23,1078.00,1078.25,1078.00,1078.25,8,0
04/21/2005,22:24,1078.00,1078.00,1078.00,1078.00,0,4
04/21/2005,22:25,1078.00,1078.00,1078.00,1078.00,0,20
04/21/2005,22:26,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,22:27,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,22:28,1077.75,1078.00,1077.75,1078.00,5,4
04/21/2005,22:31,1078.00,1078.00,1078.00,1078.00,2,0
04/21/2005,22:32,1078.25,1078.25,1078.00,1078.00,5,1
04/21/2005,22:34,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,22:37,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,22:38,1078.00,1078.00,1078.00,1078.00,0,10
04/21/2005,22:39,1078.00,1078.00,1078.00,1078.00,0,12
04/21/2005,22:40,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,22:44,1078.00,1078.00,1078.00,1078.00,0,5
04/21/2005,22:45,1078.00,1078.00,1078.00,1078.00,0,28
04/21/2005,22:47,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,22:48,1078.00,1078.00,1078.00,1078.00,0,1
04/21/2005,22:50,1078.00,1078.00,1078.00,1078.00,0,5
04/21/2005,22:53,1078.00,1078.00,1078.00,1078.00,0,3
04/21/2005,23:01,1077.75,1077.75,1077.75,1077.75,0,1
04/21/2005,23:02,1078.00,1078.00,1078.00,1078.00,14,0
04/21/2005,23:07,1077.75,1077.75,1077.75,1077.75,0,18
04/21/2005,23:13,1077.75,1077.75,1077.75,1077.75,0,4
04/21/2005,23:15,1077.75,1077.75,1077.75,1077.75,0,20
04/21/2005,23:16,1077.75,1077.75,1077.75,1077.75,0,2
04/21/2005,23:20,1077.75,1077.75,1077.50,1077.50,0,6
04/21/2005,23:21,1077.50,1077.75,1077.50,1077.75,2,2
04/21/2005,23:27,1077.75,1077.75,1077.75,1077.75,5,0
04/21/2005,23:28,1077.75,1077.75,1077.75,1077.75,4,0
04/21/2005,23:29,1077.75,1077.75,1077.75,1077.75,1,0
04/21/2005,23:34,1077.75,1077.75,1077.75,1077.75,5,0
04/21/2005,23:35,1077.75,1078.00,1077.75,1078.00,11,0
04/21/2005,23:36,1077.75,1077.75,1077.75,1077.75,0,8
04/21/2005,23:37,1077.75,1078.00,1077.75,1078.00,2,11
04/21/2005,23:42,1077.75,1077.75,1077.75,1077.75,0,4
04/21/2005,23:45,1077.75,1077.75,1077.75,1077.75,0,4
04/21/2005,23:47,1077.75,1077.75,1077.75,1077.75,0,2
04/21/2005,23:48,1077.75,1077.75,1077.75,1077.75,0,1
04/21/2005,23:49,1077.75,1078.00,1077.75,1078.00,1,2
04/21/2005,23:50,1077.75,1077.75,1077.75,1077.75,0,8
04/21/2005,23:51,1077.75,1077.75,1077.75,1077.75,0,2
04/21/2005,23:53,1077.75,1077.75,1077.75,1077.75,0,1
04/21/2005,23:54,1077.75,1077.75,1077.75,1077.75,0,2
04/21/2005,23:56,1077.75,1077.75,1077.75,1077.75,0,1
04/21/2005,23:59,1077.75,1077.75,1077.75,1077.75,0,1
04/22/2005,00:00,1077.75,1077.75,1077.75,1077.75,0,1
04/22/2005,00:02,1077.75,1077.75,1077.75,1077.75,0,3
04/22/2005,00:03,1077.75,1077.75,1077.75,1077.75,0,2
04/22/2005,00:04,1077.75,1077.75,1077.75,1077.75,0,10
04/22/2005,00:06,1077.75,1077.75,1077.75,1077.75,0,2
04/22/2005,00:07,1077.75,1077.75,1077.75,1077.75,0,7
04/22/2005,00:08,1077.75,1077.75,1077.75,1077.75,0,12
04/22/2005,00:09,1077.75,1077.75,1077.75,1077.75,0,2
04/22/2005,00:10,1077.75,1077.75,1077.75,1077.75,0,2
04/22/2005,00:11,1077.75,1077.75,1077.75,1077.75,0,20
04/22/2005,00:13,1077.75,1077.75,1077.75,1077.75,0,1
04/22/2005,00:14,1077.50,1077.50,1077.50,1077.50,0,6
04/22/2005,00:16,1077.50,1077.50,1077.50,1077.50,0,1
04/22/2005,00:17,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,00:21,1077.75,1077.75,1077.75,1077.75,2,0
04/22/2005,00:22,1077.75,1077.75,1077.75,1077.75,3,0
04/22/2005,00:23,1077.75,1077.75,1077.75,1077.75,4,0
04/22/2005,00:24,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,00:25,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,00:27,1077.75,1077.75,1077.75,1077.75,3,0
04/22/2005,00:28,1077.75,1077.75,1077.75,1077.75,3,0
04/22/2005,00:29,1077.75,1077.75,1077.75,1077.75,3,0
04/22/2005,00:30,1077.75,1077.75,1077.75,1077.75,2,0
04/22/2005,00:31,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,00:32,1077.75,1077.75,1077.75,1077.75,3,0
04/22/2005,00:33,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,00:36,1077.50,1077.50,1077.50,1077.50,0,1
04/22/2005,00:39,1077.75,1077.75,1077.75,1077.75,5,0
04/22/2005,00:45,1077.75,1077.75,1077.75,1077.75,5,0
04/22/2005,00:48,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,00:49,1077.75,1077.75,1077.75,1077.75,5,0
04/22/2005,00:50,1077.50,1077.50,1077.50,1077.50,0,200
04/22/2005,00:51,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,00:53,1077.50,1077.50,1077.50,1077.50,0,22
04/22/2005,00:54,1077.50,1077.50,1077.50,1077.50,0,4
04/22/2005,00:55,1077.75,1077.75,1077.75,1077.75,26,0
04/22/2005,00:57,1077.50,1077.50,1077.50,1077.50,0,2
04/22/2005,01:01,1077.50,1077.50,1077.25,1077.50,1,118
04/22/2005,01:02,1077.50,1077.50,1077.50,1077.50,4,0
04/22/2005,01:03,1077.75,1077.75,1077.50,1077.50,1,1
04/22/2005,01:05,1077.50,1077.50,1077.50,1077.50,0,3
04/22/2005,01:06,1077.75,1078.00,1077.75,1078.00,53,0
04/22/2005,01:07,1077.75,1077.75,1077.75,1077.75,0,26
04/22/2005,01:10,1077.75,1077.75,1077.75,1077.75,0,1
04/22/2005,01:11,1077.50,1077.75,1077.50,1077.75,1,3
04/22/2005,01:13,1077.75,1077.75,1077.75,1077.75,2,0
04/22/2005,01:15,1077.50,1078.00,1077.50,1078.00,22,1
04/22/2005,01:16,1078.00,1078.00,1078.00,1078.00,14,0
04/22/2005,01:17,1077.75,1077.75,1077.75,1077.75,0,3
04/22/2005,01:18,1077.75,1077.75,1077.75,1077.75,0,2
04/22/2005,01:19,1078.00,1078.00,1078.00,1078.00,1,0
04/22/2005,01:20,1077.75,1077.75,1077.75,1077.75,0,1
04/22/2005,01:21,1078.00,1078.25,1077.75,1078.00,98,7
04/22/2005,01:22,1077.75,1078.00,1077.75,1078.00,1,5
04/22/2005,01:23,1077.75,1077.75,1077.75,1077.75,0,3
04/22/2005,01:24,1077.75,1077.75,1077.75,1077.75,0,50
04/22/2005,01:25,1078.00,1078.00,1077.75,1078.00,2,25
04/22/2005,01:26,1077.75,1077.75,1077.75,1077.75,0,10
04/22/2005,01:27,1077.75,1077.75,1077.75,1077.75,0,1
04/22/2005,01:29,1077.75,1077.75,1077.75,1077.75,0,5
04/22/2005,01:31,1077.75,1077.75,1077.75,1077.75,0,55
04/22/2005,01:32,1077.75,1077.75,1077.75,1077.75,0,11
04/22/2005,01:35,1078.00,1078.00,1078.00,1078.00,1,0
04/22/2005,01:36,1078.00,1078.00,1077.75,1077.75,5,1
04/22/2005,01:37,1078.00,1078.25,1078.00,1078.00,78,10
04/22/2005,01:38,1078.25,1078.25,1078.25,1078.25,1,0
04/22/2005,01:39,1078.25,1078.25,1078.00,1078.25,2,26
04/22/2005,01:41,1078.25,1078.25,1078.00,1078.00,15,2
04/22/2005,01:42,1078.25,1078.25,1078.00,1078.00,1,6
04/22/2005,01:43,1078.25,1078.25,1078.25,1078.25,1,0
04/22/2005,01:44,1078.25,1078.25,1078.25,1078.25,137,0
04/22/2005,01:45,1078.25,1078.25,1078.25,1078.25,44,0
04/22/2005,01:46,1078.50,1078.50,1078.25,1078.25,4,25
04/22/2005,01:47,1078.25,1078.25,1078.25,1078.25,0,25
04/22/2005,01:48,1078.25,1078.25,1078.25,1078.25,0,1
04/22/2005,01:49,1078.25,1078.25,1078.25,1078.25,0,30
04/22/2005,01:50,1078.25,1078.25,1078.25,1078.25,0,6
04/22/2005,01:51,1078.25,1078.50,1078.25,1078.50,255,5
04/22/2005,01:52,1078.75,1078.75,1078.50,1078.50,15,4
04/22/2005,01:53,1078.50,1078.50,1078.50,1078.50,0,8
04/22/2005,01:54,1078.50,1078.50,1078.50,1078.50,0,13
04/22/2005,01:56,1078.25,1078.50,1078.25,1078.50,95,1
04/22/2005,01:57,1078.50,1078.50,1078.50,1078.50,31,0
04/22/2005,01:58,1078.75,1078.75,1078.75,1078.75,230,0
04/22/2005,01:59,1079.00,1079.00,1079.00,1079.00,83,0
04/22/2005,02:01,1079.00,1079.00,1079.00,1079.00,269,0
04/22/2005,02:02,1079.00,1079.25,1079.00,1079.00,119,12
04/22/2005,02:03,1079.00,1079.00,1078.50,1078.75,5,207
04/22/2005,02:04,1078.50,1079.00,1078.50,1079.00,52,45
04/22/2005,02:05,1078.75,1079.00,1078.50,1078.75,50,110
04/22/2005,02:06,1078.75,1078.75,1078.75,1078.75,38,0
04/22/2005,02:07,1078.50,1078.50,1078.25,1078.50,2,91
04/22/2005,02:08,1078.50,1078.50,1078.25,1078.25,7,1
04/22/2005,02:09,1078.25,1078.50,1078.25,1078.25,3,216
04/22/2005,02:10,1078.25,1078.25,1078.25,1078.25,0,132
04/22/2005,02:11,1078.25,1078.25,1078.25,1078.25,0,369
04/22/2005,02:12,1078.00,1078.00,1078.00,1078.00,0,14
04/22/2005,02:13,1078.00,1078.00,1077.75,1077.75,11,128
04/22/2005,02:14,1078.00,1078.00,1077.75,1078.00,49,26
04/22/2005,02:15,1078.00,1078.25,1077.75,1078.00,114,37
04/22/2005,02:16,1078.25,1078.25,1078.00,1078.25,9,121
04/22/2005,02:17,1078.00,1078.00,1077.75,1077.75,0,8
04/22/2005,02:18,1077.75,1077.75,1077.75,1077.75,0,41
04/22/2005,02:19,1077.75,1077.75,1077.50,1077.50,0,99
04/22/2005,02:20,1077.50,1077.50,1077.50,1077.50,0,146
04/22/2005,02:21,1077.50,1077.75,1077.50,1077.50,2,119
04/22/2005,02:22,1077.50,1077.50,1077.50,1077.50,0,12
04/22/2005,02:23,1077.50,1077.50,1077.50,1077.50,0,123
04/22/2005,02:24,1077.25,1077.50,1077.25,1077.50,2,51
04/22/2005,02:25,1077.50,1077.50,1077.25,1077.25,102,1
04/22/2005,02:26,1077.25,1077.25,1077.25,1077.25,0,1
04/22/2005,02:27,1077.50,1077.50,1077.25,1077.50,16,6
04/22/2005,02:28,1077.50,1077.50,1077.25,1077.50,6,20
04/22/2005,02:29,1077.50,1077.50,1077.50,1077.50,13,0
04/22/2005,02:30,1077.50,1077.50,1077.50,1077.50,18,0
04/22/2005,02:31,1077.50,1077.50,1077.50,1077.50,60,0
04/22/2005,02:32,1077.50,1077.75,1077.25,1077.75,239,6
04/22/2005,02:33,1078.00,1078.00,1078.00,1078.00,125,0
04/22/2005,02:34,1078.00,1078.25,1078.00,1078.25,139,0
04/22/2005,02:35,1078.50,1078.50,1078.25,1078.25,117,7
04/22/2005,02:36,1078.25,1078.25,1078.25,1078.25,0,16
04/22/2005,02:37,1078.25,1078.25,1078.00,1078.00,0,30
04/22/2005,02:38,1078.25,1078.25,1078.25,1078.25,17,0
04/22/2005,02:39,1078.50,1078.50,1078.25,1078.50,26,11
04/22/2005,02:40,1078.50,1078.50,1078.25,1078.50,451,1
04/22/2005,02:41,1078.50,1078.50,1078.50,1078.50,25,0
04/22/2005,02:42,1078.50,1079.00,1078.50,1078.75,81,41
04/22/2005,02:43,1078.75,1078.75,1078.50,1078.50,0,124
04/22/2005,02:44,1078.50,1078.75,1078.50,1078.75,110,100
04/22/2005,02:45,1078.75,1078.75,1078.75,1078.75,14,0
04/22/2005,02:46,1078.75,1078.75,1078.50,1078.50,30,1
04/22/2005,02:48,1078.75,1078.75,1078.50,1078.50,24,3
04/22/2005,02:49,1078.50,1078.75,1078.50,1078.75,10,6
04/22/2005,02:50,1078.50,1078.50,1078.50,1078.50,0,5
04/22/2005,02:51,1078.50,1078.75,1078.50,1078.75,27,7
04/22/2005,02:52,1078.50,1078.75,1078.50,1078.50,16,4
04/22/2005,02:53,1078.50,1078.50,1078.50,1078.50,0,49
04/22/2005,02:54,1078.50,1078.50,1078.25,1078.25,0,146
04/22/2005,02:55,1078.00,1078.00,1078.00,1078.00,0,90
04/22/2005,02:56,1078.00,1078.00,1077.75,1078.00,5,136
04/22/2005,02:57,1077.50,1077.75,1077.50,1077.75,17,1
04/22/2005,02:58,1077.75,1077.75,1077.50,1077.50,15,100
04/22/2005,02:59,1077.50,1077.50,1077.50,1077.50,0,153
04/22/2005,03:00,1077.50,1077.50,1077.50,1077.50,0,53
04/22/2005,03:01,1077.25,1077.50,1077.25,1077.50,4,6
04/22/2005,03:02,1077.50,1077.50,1077.50,1077.50,30,0
04/22/2005,03:03,1077.50,1077.50,1077.50,1077.50,17,0
04/22/2005,03:04,1077.50,1077.50,1077.50,1077.50,1,0
04/22/2005,03:05,1077.50,1077.50,1077.25,1077.25,1,8
04/22/2005,03:06,1077.50,1077.50,1077.50,1077.50,72,0
04/22/2005,03:07,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,03:08,1077.75,1077.75,1077.25,1077.25,51,38
04/22/2005,03:09,1077.25,1077.50,1077.25,1077.50,44,2
04/22/2005,03:10,1077.75,1077.75,1077.25,1077.25,1,23
04/22/2005,03:11,1077.25,1077.25,1077.25,1077.25,0,13
04/22/2005,03:12,1077.50,1077.50,1077.25,1077.25,2,32
04/22/2005,03:13,1077.25,1077.50,1077.25,1077.25,1,13
04/22/2005,03:14,1077.25,1077.25,1077.25,1077.25,0,6
04/22/2005,03:15,1077.25,1077.50,1077.25,1077.25,2,31
04/22/2005,03:16,1077.25,1077.25,1077.00,1077.00,0,187
04/22/2005,03:17,1077.00,1077.25,1077.00,1077.25,6,9
04/22/2005,03:18,1077.25,1077.25,1077.00,1077.00,11,6
04/22/2005,03:19,1077.25,1077.25,1076.75,1076.75,20,249
04/22/2005,03:20,1077.00,1077.25,1076.75,1077.00,151,46
04/22/2005,03:21,1076.75,1077.00,1076.75,1077.00,1,1
04/22/2005,03:23,1077.00,1077.00,1077.00,1077.00,9,0
04/22/2005,03:24,1077.00,1077.00,1077.00,1077.00,94,0
04/22/2005,03:25,1077.00,1077.25,1077.00,1077.00,26,6
04/22/2005,03:26,1077.25,1077.25,1077.00,1077.00,1,12
04/22/2005,03:27,1077.25,1077.25,1077.00,1077.00,4,49
04/22/2005,03:28,1077.00,1077.00,1076.75,1077.00,12,21
04/22/2005,03:29,1077.00,1077.00,1076.75,1076.75,9,28
04/22/2005,03:30,1076.75,1077.00,1076.75,1077.00,11,36
04/22/2005,03:31,1077.00,1077.00,1076.75,1077.00,20,6
04/22/2005,03:32,1077.00,1077.00,1076.75,1077.00,128,1
04/22/2005,03:33,1077.00,1077.00,1077.00,1077.00,5,0
04/22/2005,03:34,1077.00,1077.00,1077.00,1077.00,13,0
04/22/2005,03:35,1076.75,1076.75,1076.75,1076.75,0,4
04/22/2005,03:37,1076.75,1077.00,1076.75,1077.00,1,28
04/22/2005,03:38,1077.00,1077.00,1077.00,1077.00,1,0
04/22/2005,03:39,1077.00,1077.00,1077.00,1077.00,56,0
04/22/2005,03:40,1077.00,1077.00,1077.00,1077.00,123,0
04/22/2005,03:41,1077.00,1077.00,1077.00,1077.00,66,0
04/22/2005,03:42,1077.00,1077.00,1077.00,1077.00,23,0
04/22/2005,03:43,1077.00,1077.00,1077.00,1077.00,4,0
04/22/2005,03:44,1076.75,1076.75,1076.50,1076.75,2,347
04/22/2005,03:45,1076.75,1076.75,1076.50,1076.50,4,38
04/22/2005,03:48,1076.50,1076.50,1076.50,1076.50,0,7
04/22/2005,03:49,1076.75,1077.00,1076.75,1076.75,55,33
04/22/2005,03:51,1076.75,1076.75,1076.75,1076.75,0,3
04/22/2005,03:52,1076.50,1076.75,1076.25,1076.75,29,373
04/22/2005,03:55,1076.50,1076.75,1076.50,1076.75,16,1
04/22/2005,03:56,1076.75,1076.75,1076.75,1076.75,12,0
04/22/2005,03:57,1076.75,1077.00,1076.75,1076.75,57,10
04/22/2005,03:58,1076.75,1076.75,1076.75,1076.75,0,17
04/22/2005,04:00,1076.75,1076.75,1076.75,1076.75,0,10
04/22/2005,04:02,1076.50,1076.50,1076.50,1076.50,0,212
04/22/2005,04:03,1076.50,1076.50,1076.25,1076.50,1,57
04/22/2005,04:04,1076.25,1076.50,1076.25,1076.50,53,22
04/22/2005,04:05,1076.50,1076.75,1076.50,1076.75,18,25
04/22/2005,04:06,1076.50,1076.50,1076.50,1076.50,0,2
04/22/2005,04:09,1076.50,1076.50,1076.50,1076.50,0,3
04/22/2005,04:12,1076.75,1076.75,1076.75,1076.75,5,0
04/22/2005,04:13,1076.50,1076.50,1076.50,1076.50,0,7
04/22/2005,04:14,1076.50,1076.50,1076.50,1076.50,0,1
04/22/2005,04:15,1076.50,1076.50,1076.25,1076.25,0,102
04/22/2005,04:16,1076.25,1076.50,1076.00,1076.00,11,113
04/22/2005,04:18,1076.25,1076.25,1076.25,1076.25,67,0
04/22/2005,04:19,1076.25,1076.50,1076.25,1076.50,2,0
04/22/2005,04:20,1076.50,1076.75,1076.50,1076.50,84,1
04/22/2005,04:21,1076.50,1076.75,1076.50,1076.75,1,3
04/22/2005,04:22,1076.50,1076.75,1076.50,1076.75,1,26
04/22/2005,04:25,1076.50,1076.75,1076.50,1076.75,1,119
04/22/2005,04:26,1076.50,1076.50,1076.25,1076.50,1,45
04/22/2005,04:27,1076.25,1076.50,1076.25,1076.25,1,8
04/22/2005,04:28,1076.50,1076.50,1076.25,1076.25,1,87
04/22/2005,04:29,1076.25,1076.25,1076.25,1076.25,0,24
04/22/2005,04:30,1076.00,1076.25,1076.00,1076.25,81,1
04/22/2005,04:31,1076.50,1076.50,1076.25,1076.25,2,6
04/22/2005,04:32,1076.25,1076.25,1076.25,1076.25,0,17
04/22/2005,04:34,1076.50,1076.50,1076.50,1076.50,84,0
04/22/2005,04:35,1076.50,1076.50,1076.50,1076.50,2,0
04/22/2005,04:36,1076.50,1076.50,1076.50,1076.50,18,0
04/22/2005,04:37,1076.50,1076.50,1076.50,1076.50,2,0
04/22/2005,04:38,1076.75,1076.75,1076.75,1076.75,5,0
04/22/2005,04:41,1076.75,1076.75,1076.50,1076.50,1,44
04/22/2005,04:42,1076.50,1076.50,1076.50,1076.50,0,30
04/22/2005,04:43,1076.50,1076.50,1076.50,1076.50,0,2
04/22/2005,04:44,1076.50,1076.50,1076.50,1076.50,0,1
04/22/2005,04:45,1076.50,1076.50,1076.50,1076.50,0,9
04/22/2005,04:46,1076.50,1076.75,1076.50,1076.75,1,6
04/22/2005,04:47,1076.75,1076.75,1076.75,1076.75,107,0
04/22/2005,04:48,1076.75,1076.75,1076.50,1076.50,28,1
04/22/2005,04:49,1076.75,1076.75,1076.75,1076.75,1,0
04/22/2005,04:50,1076.75,1076.75,1076.75,1076.75,22,0
04/22/2005,04:54,1076.75,1076.75,1076.75,1076.75,1,0
04/22/2005,04:55,1076.75,1076.75,1076.75,1076.75,8,0
04/22/2005,04:59,1076.75,1076.75,1076.50,1076.50,5,3
04/22/2005,05:00,1076.50,1076.50,1076.50,1076.50,0,28
04/22/2005,05:01,1076.50,1076.50,1076.25,1076.25,0,43
04/22/2005,05:02,1076.50,1076.50,1076.50,1076.50,5,0
04/22/2005,05:05,1076.50,1076.50,1076.50,1076.50,3,0
04/22/2005,05:06,1076.25,1076.25,1076.25,1076.25,0,103
04/22/2005,05:07,1076.50,1076.50,1076.50,1076.50,15,0
04/22/2005,05:09,1076.25,1076.25,1076.25,1076.25,0,1
04/22/2005,05:10,1076.50,1076.50,1076.50,1076.50,7,0
04/22/2005,05:11,1076.50,1076.50,1076.50,1076.50,3,0
04/22/2005,05:13,1076.50,1076.50,1076.50,1076.50,28,0
04/22/2005,05:14,1076.50,1076.50,1076.50,1076.50,6,0
04/22/2005,05:15,1076.50,1076.75,1076.50,1076.50,7,2
04/22/2005,05:16,1076.50,1076.50,1076.50,1076.50,0,19
04/22/2005,05:17,1076.50,1076.75,1076.50,1076.75,1,8
04/22/2005,05:18,1076.50,1076.50,1076.50,1076.50,0,17
04/22/2005,05:19,1076.25,1076.25,1076.25,1076.25,0,1
04/22/2005,05:22,1076.50,1076.50,1076.50,1076.50,2,0
04/22/2005,05:23,1076.25,1076.25,1076.25,1076.25,0,20
04/22/2005,05:25,1076.50,1076.50,1076.50,1076.50,1,0
04/22/2005,05:26,1076.25,1076.50,1076.00,1076.50,1,21
04/22/2005,05:27,1076.50,1076.50,1076.50,1076.50,2,0
04/22/2005,05:28,1076.25,1076.50,1076.25,1076.50,2,79
04/22/2005,05:29,1076.25,1076.25,1076.25,1076.25,0,1
04/22/2005,05:31,1076.25,1076.25,1076.25,1076.25,0,6
04/22/2005,05:32,1076.50,1076.50,1076.50,1076.50,28,0
04/22/2005,05:33,1076.50,1076.50,1076.50,1076.50,3,0
04/22/2005,05:34,1076.75,1076.75,1076.75,1076.75,2,0
04/22/2005,05:35,1076.75,1076.75,1076.75,1076.75,1,0
04/22/2005,05:36,1076.75,1076.75,1076.75,1076.75,20,0
04/22/2005,05:37,1076.75,1076.75,1076.25,1076.25,11,126
04/22/2005,05:38,1076.25,1076.50,1076.00,1076.00,115,42
04/22/2005,05:39,1076.00,1076.25,1076.00,1076.25,4,1
04/22/2005,05:40,1076.25,1076.25,1076.00,1076.00,108,1
04/22/2005,05:41,1076.25,1076.25,1076.00,1076.25,45,2
04/22/2005,05:42,1076.25,1076.50,1076.25,1076.50,24,0
04/22/2005,05:43,1076.25,1076.50,1076.25,1076.25,1,65
04/22/2005,05:44,1076.25,1076.50,1076.25,1076.25,2,10
04/22/2005,05:45,1076.50,1076.50,1076.50,1076.50,104,0
04/22/2005,05:46,1076.50,1076.50,1076.50,1076.50,1,0
04/22/2005,05:48,1076.50,1076.50,1076.50,1076.50,20,0
04/22/2005,05:49,1076.25,1076.25,1076.25,1076.25,0,1
04/22/2005,05:51,1076.25,1076.50,1076.25,1076.50,3,2
04/22/2005,05:52,1076.50,1076.50,1076.25,1076.50,5,1
04/22/2005,05:53,1076.50,1076.50,1076.50,1076.50,79,0
04/22/2005,05:54,1076.75,1076.75,1076.75,1076.75,195,0
04/22/2005,05:55,1076.75,1077.00,1076.75,1077.00,3,0
04/22/2005,05:56,1077.00,1077.00,1077.00,1077.00,194,0
04/22/2005,05:57,1077.00,1077.25,1077.00,1077.25,195,0
04/22/2005,05:58,1077.25,1077.25,1077.25,1077.25,12,0
04/22/2005,05:59,1077.25,1077.25,1077.00,1077.00,114,112
04/22/2005,06:00,1077.00,1077.25,1077.00,1077.00,18,221
04/22/2005,06:01,1077.00,1077.00,1077.00,1077.00,0,85
04/22/2005,06:02,1077.00,1077.50,1077.00,1077.50,250,32
04/22/2005,06:03,1077.25,1077.50,1077.25,1077.50,116,29
04/22/2005,06:04,1077.75,1078.00,1077.75,1078.00,214,33
04/22/2005,06:05,1077.75,1078.00,1077.75,1078.00,16,25
04/22/2005,06:06,1078.00,1078.00,1077.50,1077.50,5,46
04/22/2005,06:07,1077.50,1077.75,1077.50,1077.75,34,32
04/22/2005,06:08,1077.75,1077.75,1077.50,1077.75,16,103
04/22/2005,06:09,1077.75,1077.75,1077.50,1077.50,5,26
04/22/2005,06:10,1077.50,1077.50,1077.50,1077.50,0,41
04/22/2005,06:11,1077.50,1077.50,1077.50,1077.50,0,11
04/22/2005,06:12,1077.50,1077.75,1077.25,1077.25,2,65
04/22/2005,06:13,1077.25,1077.25,1077.25,1077.25,0,34
04/22/2005,06:16,1077.25,1077.25,1077.25,1077.25,0,80
04/22/2005,06:17,1077.25,1077.25,1077.25,1077.25,0,2
04/22/2005,06:18,1077.25,1077.25,1077.25,1077.25,0,2
04/22/2005,06:19,1077.50,1077.50,1077.25,1077.25,1,68
04/22/2005,06:20,1077.25,1077.25,1077.25,1077.25,0,1
04/22/2005,06:21,1077.00,1077.25,1077.00,1077.25,80,4
04/22/2005,06:22,1077.25,1077.25,1077.00,1077.00,1,2
04/22/2005,06:23,1077.25,1077.50,1077.25,1077.25,15,1
04/22/2005,06:24,1077.50,1077.50,1077.25,1077.50,119,20
04/22/2005,06:25,1077.50,1077.75,1077.50,1077.75,31,0
04/22/2005,06:27,1077.50,1077.50,1077.50,1077.50,0,27
04/22/2005,06:28,1077.50,1077.75,1077.50,1077.75,3,1
04/22/2005,06:29,1077.75,1077.75,1077.50,1077.50,34,126
04/22/2005,06:30,1077.50,1077.50,1077.50,1077.50,0,7
04/22/2005,06:31,1077.50,1077.75,1077.50,1077.75,10,84
04/22/2005,06:32,1077.50,1077.75,1077.50,1077.75,2,1
04/22/2005,06:33,1077.75,1077.75,1077.75,1077.75,69,0
04/22/2005,06:34,1077.50,1077.50,1077.50,1077.50,0,2
04/22/2005,06:36,1077.50,1077.50,1077.50,1077.50,0,33
04/22/2005,06:37,1077.75,1077.75,1077.50,1077.50,6,39
04/22/2005,06:38,1077.50,1077.50,1077.25,1077.50,21,26
04/22/2005,06:39,1077.50,1077.75,1077.50,1077.75,264,0
04/22/2005,06:40,1077.75,1077.75,1077.75,1077.75,61,0
04/22/2005,06:41,1077.75,1077.75,1077.75,1077.75,3,0
04/22/2005,06:42,1077.75,1077.75,1077.75,1077.75,61,0
04/22/2005,06:43,1077.75,1077.75,1077.75,1077.75,51,0
04/22/2005,06:44,1077.50,1077.75,1077.50,1077.75,28,1
04/22/2005,06:45,1077.75,1077.75,1077.75,1077.75,1,0
04/22/2005,06:47,1078.00,1078.00,1077.75,1077.75,2,33
04/22/2005,06:48,1077.75,1078.00,1077.75,1078.00,118,28
04/22/2005,06:49,1078.00,1078.00,1077.75,1078.00,158,4
04/22/2005,06:50,1078.00,1078.00,1078.00,1078.00,162,0
04/22/2005,06:51,1078.00,1078.25,1078.00,1078.25,122,1
04/22/2005,06:52,1078.25,1078.25,1078.25,1078.25,117,0
04/22/2005,06:53,1078.00,1078.00,1078.00,1078.00,0,104
04/22/2005,06:54,1078.00,1078.00,1078.00,1078.00,0,21
04/22/2005,06:55,1078.00,1078.25,1078.00,1078.00,6,18
04/22/2005,06:56,1077.75,1077.75,1077.75,1077.75,0,44
04/22/2005,06:57,1077.75,1077.75,1077.25,1077.25,4,262
04/22/2005,06:58,1077.25,1077.25,1077.25,1077.25,0,336
04/22/2005,06:59,1077.50,1077.50,1077.25,1077.25,20,3
04/22/2005,07:00,1077.50,1077.50,1077.50,1077.50,1,0
04/22/2005,07:01,1077.25,1077.25,1077.25,1077.25,0,176
04/22/2005,07:02,1077.25,1077.50,1077.25,1077.50,101,2
04/22/2005,07:03,1077.50,1077.50,1077.50,1077.50,3,0
04/22/2005,07:04,1077.25,1077.50,1077.25,1077.50,59,2
04/22/2005,07:05,1077.50,1077.50,1077.25,1077.50,115,1
04/22/2005,07:06,1077.25,1077.25,1077.00,1077.25,9,320
04/22/2005,07:07,1077.25,1077.25,1077.25,1077.25,100,0
04/22/2005,07:08,1077.25,1077.25,1077.25,1077.25,5,0
04/22/2005,07:09,1077.50,1077.50,1077.25,1077.50,2,5
04/22/2005,07:10,1077.25,1077.25,1077.25,1077.25,0,120
04/22/2005,07:11,1077.50,1077.50,1077.50,1077.50,170,0
04/22/2005,07:12,1077.50,1077.50,1077.50,1077.50,74,0
04/22/2005,07:13,1077.25,1077.50,1077.25,1077.50,49,5
04/22/2005,07:14,1077.50,1077.75,1077.50,1077.50,23,62
04/22/2005,07:15,1077.25,1077.50,1077.25,1077.50,57,11
04/22/2005,07:16,1077.50,1077.75,1077.50,1077.75,30,0
04/22/2005,07:17,1077.75,1077.75,1077.50,1077.75,42,2
04/22/2005,07:18,1077.50,1077.75,1077.50,1077.75,2,5
04/22/2005,07:19,1077.75,1077.75,1077.75,1077.75,204,0
04/22/2005,07:20,1077.75,1078.00,1077.75,1077.75,8,10
04/22/2005,07:21,1077.75,1077.75,1077.75,1077.75,0,79
04/22/2005,07:22,1077.75,1077.75,1077.75,1077.75,0,13
04/22/2005,07:23,1077.75,1078.00,1077.75,1078.00,135,6
04/22/2005,07:24,1077.75,1078.00,1077.75,1077.75,3,7
04/22/2005,07:25,1078.00,1078.00,1078.00,1078.00,10,0
04/22/2005,07:26,1078.00,1078.00,1078.00,1078.00,42,0
04/22/2005,07:27,1078.00,1078.00,1078.00,1078.00,65,0
04/22/2005,07:28,1078.25,1078.25,1077.75,1077.75,1,54
04/22/2005,07:29,1077.75,1077.75,1077.75,1077.75,0,20
04/22/2005,07:30,1077.75,1078.00,1077.75,1077.75,6,44
04/22/2005,07:31,1078.00,1078.00,1077.75,1077.75,7,41
04/22/2005,07:32,1077.75,1078.00,1077.75,1078.00,57,16
04/22/2005,07:33,1078.00,1078.25,1078.00,1078.25,89,0
04/22/2005,07:34,1078.25,1078.50,1078.25,1078.25,170,100
04/22/2005,07:35,1078.25,1078.50,1078.25,1078.50,11,5
04/22/2005,07:36,1078.50,1078.50,1078.25,1078.25,3,85
04/22/2005,07:37,1078.25,1078.25,1078.25,1078.25,0,24
04/22/2005,07:38,1078.25,1078.25,1078.25,1078.25,0,57
04/22/2005,07:39,1078.25,1078.25,1078.25,1078.25,0,5
04/22/2005,07:40,1078.00,1078.00,1078.00,1078.00,0,2
04/22/2005,07:41,1078.25,1078.25,1078.00,1078.00,2,5
04/22/2005,07:42,1078.25,1078.25,1077.75,1078.00,6,195
04/22/2005,07:43,1078.00,1078.00,1078.00,1078.00,53,0
04/22/2005,07:44,1078.00,1078.00,1077.75,1078.00,32,4
04/22/2005,07:45,1078.00,1078.00,1077.75,1077.75,1,16
04/22/2005,07:46,1077.75,1077.75,1077.75,1077.75,0,62
04/22/2005,07:47,1077.75,1078.00,1077.75,1078.00,5,4
04/22/2005,07:48,1078.00,1078.25,1078.00,1078.25,148,0
04/22/2005,07:49,1078.00,1078.25,1078.00,1078.25,79,7
04/22/2005,07:50,1078.25,1078.50,1078.25,1078.50,134,0
04/22/2005,07:51,1078.25,1078.25,1078.25,1078.25,0,6
04/22/2005,07:52,1078.25,1078.50,1078.25,1078.50,378,54
04/22/2005,07:53,1078.50,1078.75,1078.50,1078.75,47,2
04/22/2005,07:54,1078.75,1078.75,1078.50,1078.75,42,1
04/22/2005,07:55,1078.75,1078.75,1078.50,1078.50,5,151
04/22/2005,07:56,1078.50,1078.75,1078.50,1078.75,3,18
04/22/2005,07:57,1078.75,1078.75,1078.75,1078.75,111,0
04/22/2005,07:58,1078.75,1079.00,1078.75,1078.75,78,113
04/22/2005,07:59,1078.75,1078.75,1078.50,1078.75,1,7
04/22/2005,08:00,1078.75,1078.75,1078.50,1078.75,20,6
04/22/2005,08:01,1078.50,1078.75,1078.50,1078.75,12,9
04/22/2005,08:02,1078.75,1078.75,1078.75,1078.75,2,0
04/22/2005,08:03,1078.75,1078.75,1078.50,1078.50,6,177
04/22/2005,08:04,1078.50,1078.50,1078.25,1078.25,1,13
04/22/2005,08:05,1078.25,1078.25,1078.25,1078.25,0,68
04/22/2005,08:06,1078.25,1078.50,1078.25,1078.25,1,30
04/22/2005,08:07,1078.25,1078.25,1078.00,1078.00,0,154
04/22/2005,08:08,1078.00,1078.00,1078.00,1078.00,0,112
04/22/2005,08:09,1078.00,1078.00,1078.00,1078.00,0,1
04/22/2005,08:10,1078.25,1078.25,1078.25,1078.25,518,0
04/22/2005,08:11,1078.25,1078.50,1078.25,1078.25,7,78
04/22/2005,08:12,1078.25,1078.50,1078.25,1078.50,547,138
04/22/2005,08:13,1078.50,1078.75,1078.50,1078.50,82,2
04/22/2005,08:14,1078.50,1078.50,1078.25,1078.50,26,51
04/22/2005,08:15,1078.50,1078.50,1078.50,1078.50,64,0
04/22/2005,08:16,1078.25,1078.50,1078.25,1078.50,211,4
04/22/2005,08:17,1078.25,1078.50,1078.25,1078.25,9,108
04/22/2005,08:18,1078.25,1078.25,1078.25,1078.25,0,44
04/22/2005,08:19,1078.25,1078.25,1078.00,1078.25,189,209
04/22/2005,08:20,1078.50,1078.50,1078.25,1078.25,50,9
04/22/2005,08:21,1078.25,1078.25,1078.25,1078.25,0,51
04/22/2005,08:22,1078.25,1078.50,1078.25,1078.25,1,18
04/22/2005,08:23,1078.25,1078.25,1078.25,1078.25,0,18
04/22/2005,08:24,1078.25,1078.50,1078.25,1078.25,2,106
04/22/2005,08:25,1078.25,1078.25,1078.00,1078.25,3,5
04/22/2005,08:26,1078.25,1078.25,1078.00,1078.25,92,3
04/22/2005,08:27,1078.25,1078.25,1077.75,1077.75,17,221
04/22/2005,08:28,1077.75,1077.75,1077.25,1077.50,22,1105
04/22/2005,08:29,1077.25,1077.50,1077.00,1077.50,130,270
04/22/2005,08:30,1077.50,1077.50,1077.25,1077.25,165,539
04/22/2005,08:31,1077.25,1077.50,1076.75,1077.00,1268,2164
04/22/2005,08:32,1077.00,1077.50,1077.00,1077.00,1089,698
04/22/2005,08:33,1077.25,1077.50,1077.00,1077.50,1911,610
04/22/2005,08:34,1077.25,1077.75,1077.00,1077.25,857,1152
04/22/2005,08:35,1077.25,1077.50,1076.75,1076.75,554,2450
04/22/2005,08:36,1076.75,1077.00,1076.25,1076.50,1400,3357
04/22/2005,08:37,1076.75,1076.75,1075.50,1075.50,1400,4426
04/22/2005,08:38,1075.75,1076.00,1075.50,1075.75,1849,1828
04/22/2005,08:39,1075.50,1076.25,1075.50,1076.25,2405,1434
04/22/2005,08:40,1076.25,1076.75,1076.00,1076.25,1614,1529
04/22/2005,08:41,1076.25,1076.25,1075.50,1075.75,627,1511
04/22/2005,08:42,1075.75,1076.00,1075.50,1076.00,1381,814
04/22/2005,08:43,1076.00,1076.75,1076.00,1076.50,1679,1097
04/22/2005,08:44,1076.50,1076.75,1076.00,1076.00,740,2214
04/22/2005,08:45,1075.75,1076.00,1075.50,1075.75,891,2511
04/22/2005,08:46,1075.75,1075.75,1075.00,1075.25,2361,3611
04/22/2005,08:47,1075.25,1075.75,1074.75,1075.50,2345,1926
04/22/2005,08:48,1075.50,1075.75,1075.00,1075.25,1345,1016
04/22/2005,08:49,1075.25,1075.75,1074.75,1075.75,2078,1546
04/22/2005,08:50,1075.75,1076.25,1075.50,1075.75,2187,812
04/22/2005,08:51,1076.00,1076.00,1075.00,1075.00,925,1738
04/22/2005,08:52,1075.25,1075.50,1075.00,1075.25,834,961
04/22/2005,08:53,1075.00,1076.00,1074.75,1076.00,2631,1135
04/22/2005,08:54,1075.75,1076.50,1075.75,1076.25,2161,824
04/22/2005,08:55,1076.25,1076.75,1076.00,1076.00,1876,1764
04/22/2005,08:56,1076.00,1077.00,1076.00,1076.75,2513,329
04/22/2005,08:57,1076.75,1077.00,1075.75,1076.50,2060,2115
04/22/2005,08:58,1076.50,1077.25,1076.25,1076.75,1726,1548
04/22/2005,08:59,1076.50,1077.00,1076.00,1076.50,856,1178
04/22/2005,09:00,1076.50,1076.50,1076.00,1076.25,814,344
04/22/2005,09:01,1076.25,1077.25,1076.25,1077.00,1902,1024
04/22/2005,09:02,1077.00,1077.50,1076.50,1077.25,1818,2227
04/22/2005,09:03,1077.25,1077.25,1076.75,1077.00,1236,834
04/22/2005,09:04,1077.00,1077.25,1076.25,1076.25,796,1362
04/22/2005,09:05,1076.25,1076.75,1075.75,1075.75,993,2288
04/22/2005,09:06,1075.75,1077.00,1075.75,1076.75,2877,775
04/22/2005,09:07,1076.75,1077.00,1076.50,1076.75,772,1553
04/22/2005,09:08,1076.50,1077.00,1076.50,1076.75,477,697
04/22/2005,09:09,1076.75,1077.25,1076.50,1077.00,1377,925
04/22/2005,09:10,1077.00,1077.00,1076.25,1076.25,227,2271
04/22/2005,09:11,1076.25,1077.25,1076.25,1077.00,1360,465
04/22/2005,09:12,1077.00,1077.50,1076.75,1077.50,2170,220
04/22/2005,09:13,1077.50,1077.50,1076.75,1077.00,828,1260
04/22/2005,09:14,1077.00,1077.50,1076.75,1076.75,781,711
04/22/2005,09:15,1076.75,1078.00,1076.75,1077.75,2521,1736
04/22/2005,09:16,1077.75,1079.00,1077.75,1079.00,4955,852
04/22/2005,09:17,1078.75,1079.50,1078.50,1079.50,3943,2390
04/22/2005,09:18,1079.50,1079.50,1078.75,1079.00,1706,2226
04/22/2005,09:19,1079.00,1079.25,1078.75,1078.75,51,1513
04/22/2005,09:20,1078.75,1078.75,1077.50,1077.75,1757,5129
04/22/2005,09:21,1077.75,1078.25,1077.50,1078.00,631,502
04/22/2005,09:22,1078.00,1078.25,1077.75,1078.00,503,721
04/22/2005,09:23,1077.75,1078.00,1077.50,1077.75,725,699
04/22/2005,09:24,1077.75,1077.75,1076.00,1076.25,745,4777
04/22/2005,09:25,1076.25,1076.75,1076.25,1076.50,1259,692
04/22/2005,09:26,1076.50,1076.75,1076.25,1076.50,543,465
04/22/2005,09:27,1076.50,1076.75,1075.75,1076.00,706,2033
04/22/2005,09:28,1076.25,1077.00,1076.00,1077.00,2082,748
04/22/2005,09:29,1077.00,1077.50,1077.00,1077.00,1199,737
04/22/2005,09:30,1076.75,1077.50,1076.75,1077.00,1191,565
04/22/2005,09:31,1077.00,1077.75,1076.75,1077.75,1047,918
04/22/2005,09:32,1077.75,1077.75,1077.00,1077.25,971,785
04/22/2005,09:33,1077.25,1077.50,1076.75,1076.75,30,963
04/22/2005,09:34,1077.00,1077.50,1076.75,1077.25,666,459
04/22/2005,09:35,1077.25,1077.50,1077.00,1077.00,255,110
04/22/2005,09:36,1077.00,1077.75,1077.00,1077.75,811,28
04/22/2005,09:37,1077.50,1078.25,1077.25,1078.00,1540,746
04/22/2005,09:38,1078.00,1079.00,1078.00,1078.50,2719,945
04/22/2005,09:39,1078.50,1078.75,1078.00,1078.00,582,1041
04/22/2005,09:40,1078.00,1078.25,1077.50,1077.50,61,1431
04/22/2005,09:41,1077.50,1077.75,1077.00,1077.00,776,1953
04/22/2005,09:42,1077.00,1077.25,1076.75,1077.00,218,491
04/22/2005,09:43,1077.00,1077.75,1077.00,1077.50,1287,235
04/22/2005,09:44,1077.50,1077.75,1076.25,1076.75,741,2185
04/22/2005,09:45,1076.75,1076.75,1076.25,1076.50,716,1428
04/22/2005,09:46,1076.50,1076.50,1076.00,1076.50,1148,1014
04/22/2005,09:47,1076.50,1077.00,1076.25,1077.00,1121,126
04/22/2005,09:48,1077.00,1077.25,1076.50,1076.50,719,846
04/22/2005,09:49,1076.50,1077.25,1076.25,1076.75,928,1126
04/22/2005,09:50,1076.75,1077.00,1076.25,1076.75,427,753
04/22/2005,09:51,1076.50,1077.00,1076.25,1076.75,381,648
04/22/2005,09:52,1076.75,1077.00,1076.50,1076.50,327,732
04/22/2005,09:53,1076.50,1076.50,1076.00,1076.50,964,855
04/22/2005,09:54,1076.25,1077.00,1076.00,1076.75,926,742
04/22/2005,09:55,1076.75,1077.25,1076.50,1076.50,681,1010
04/22/2005,09:56,1076.25,1077.50,1076.25,1077.25,1254,198
04/22/2005,09:57,1077.25,1077.50,1077.00,1077.25,393,264
04/22/2005,09:58,1077.25,1077.50,1076.75,1077.25,330,686
04/22/2005,09:59,1077.00,1077.50,1076.75,1077.25,685,843
04/22/2005,10:00,1077.25,1078.00,1077.00,1077.50,2675,912
04/22/2005,10:01,1077.50,1077.75,1077.25,1077.50,322,239
04/22/2005,10:02,1077.50,1078.50,1077.50,1078.25,969,473
04/22/2005,10:03,1078.00,1078.50,1077.75,1078.00,753,944
04/22/2005,10:04,1078.00,1079.00,1078.00,1078.75,1700,681
04/22/2005,10:05,1078.50,1079.00,1078.25,1078.75,2322,1735
04/22/2005,10:06,1078.75,1079.00,1077.75,1077.75,209,1124
04/22/2005,10:07,1078.00,1078.25,1077.75,1078.00,1113,762
04/22/2005,10:08,1078.00,1078.00,1077.00,1077.75,685,1658
04/22/2005,10:09,1077.75,1078.00,1077.50,1077.50,263,162
04/22/2005,10:10,1077.75,1078.00,1077.25,1077.50,202,282
04/22/2005,10:11,1077.25,1077.75,1077.25,1077.75,219,409
04/22/2005,10:12,1077.50,1077.75,1077.25,1077.50,359,249
04/22/2005,10:13,1077.50,1078.50,1077.25,1078.00,2219,546
04/22/2005,10:14,1077.75,1077.75,1077.50,1077.75,79,621
04/22/2005,10:15,1077.75,1077.75,1077.25,1077.75,639,845
04/22/2005,10:16,1077.75,1078.50,1077.50,1078.25,878,587
04/22/2005,10:17,1078.25,1079.00,1078.00,1078.75,1643,316
04/22/2005,10:18,1078.75,1079.25,1078.25,1079.25,2604,1047
04/22/2005,10:19,1079.25,1079.25,1078.50,1078.75,116,746
04/22/2005,10:20,1078.75,1079.00,1078.25,1079.00,552,667
04/22/2005,10:21,1078.75,1079.50,1078.75,1079.25,1403,578
04/22/2005,10:22,1079.25,1079.25,1079.00,1079.00,118,165
04/22/2005,10:23,1079.00,1079.75,1079.00,1079.50,1291,604
04/22/2005,10:24,1079.25,1079.50,1078.75,1078.75,1084,1929
04/22/2005,10:25,1078.75,1079.00,1078.25,1078.75,1362,2334
04/22/2005,10:26,1078.50,1079.00,1078.50,1078.75,405,58
04/22/2005,10:27,1079.00,1079.00,1078.50,1078.50,21,562
04/22/2005,10:28,1078.50,1078.75,1078.25,1078.75,208,508
04/22/2005,10:29,1078.50,1078.75,1078.25,1078.25,188,812
04/22/2005,10:30,1078.25,1078.50,1077.75,1078.25,354,1160
04/22/2005,10:31,1078.00,1078.25,1077.75,1077.75,267,1070
04/22/2005,10:32,1077.75,1078.00,1077.25,1078.00,474,1071
04/22/2005,10:33,1078.00,1078.00,1077.25,1077.50,232,861
04/22/2005,10:34,1077.75,1077.75,1077.50,1077.50,221,19
04/22/2005,10:35,1077.75,1077.75,1077.25,1077.50,337,528
04/22/2005,10:36,1077.25,1077.50,1077.00,1077.25,387,1401
04/22/2005,10:37,1077.25,1077.50,1076.50,1076.75,620,1648
04/22/2005,10:38,1076.75,1077.50,1076.75,1077.00,716,530
04/22/2005,10:39,1077.25,1077.25,1076.75,1076.75,390,1123
04/22/2005,10:40,1077.00,1077.00,1076.50,1077.00,409,884
04/22/2005,10:41,1076.75,1077.25,1076.00,1076.25,1088,2059
04/22/2005,10:42,1076.50,1076.50,1076.00,1076.00,315,1681
04/22/2005,10:43,1076.00,1076.50,1075.75,1076.00,946,2356
04/22/2005,10:44,1076.00,1076.50,1075.75,1076.25,617,621
04/22/2005,10:45,1076.25,1076.50,1075.75,1075.75,277,1082
04/22/2005,10:46,1075.75,1076.75,1075.75,1076.75,1160,193
04/22/2005,10:47,1076.75,1077.00,1076.25,1076.50,530,720
04/22/2005,10:48,1076.50,1076.75,1076.25,1076.25,272,474
04/22/2005,10:49,1076.50,1077.00,1076.25,1076.75,977,29
04/22/2005,10:50,1076.75,1077.00,1076.50,1076.50,325,278
04/22/2005,10:51,1076.50,1077.25,1076.50,1077.00,869,613
04/22/2005,10:52,1076.75,1077.25,1076.75,1077.00,210,528
04/22/2005,10:53,1077.00,1077.25,1076.75,1077.25,218,355
04/22/2005,10:54,1077.25,1077.50,1077.00,1077.25,1470,273
04/22/2005,10:55,1077.50,1077.75,1077.00,1077.00,337,684
04/22/2005,10:56,1077.00,1077.50,1077.00,1077.25,865,547
04/22/2005,10:57,1077.25,1077.25,1076.25,1076.50,854,2747
04/22/2005,10:58,1076.50,1077.00,1076.50,1076.75,323,42
04/22/2005,10:59,1077.00,1077.00,1076.50,1076.75,47,378
04/22/2005,11:00,1077.00,1077.00,1076.50,1076.75,74,284
04/22/2005,11:01,1076.50,1077.25,1076.50,1076.50,556,297
04/22/2005,11:02,1076.75,1076.75,1076.00,1076.50,678,1294
04/22/2005,11:03,1076.50,1076.75,1076.00,1076.50,662,279
04/22/2005,11:04,1076.50,1076.75,1075.75,1075.75,191,1626
04/22/2005,11:05,1075.75,1076.25,1075.50,1075.50,353,755
04/22/2005,11:06,1075.50,1075.75,1074.75,1075.25,1367,3134
04/22/2005,11:07,1075.25,1075.75,1075.00,1075.50,550,1131
04/22/2005,11:08,1075.25,1075.50,1074.75,1074.75,642,802
04/22/2005,11:09,1075.00,1075.00,1074.25,1074.75,2167,2595
04/22/2005,11:10,1074.50,1075.00,1074.50,1074.75,989,1606
04/22/2005,11:11,1074.75,1075.50,1074.50,1075.50,1975,499
04/22/2005,11:12,1075.25,1075.50,1074.75,1075.00,418,962
04/22/2005,11:13,1075.00,1075.50,1074.75,1075.50,1293,43
04/22/2005,11:14,1075.50,1075.75,1075.25,1075.50,681,357
04/22/2005,11:15,1075.50,1075.50,1075.25,1075.25,311,442
04/22/2005,11:16,1075.25,1075.75,1075.25,1075.75,346,497
04/22/2005,11:17,1075.50,1076.00,1075.50,1076.00,446,57
04/22/2005,11:18,1075.75,1076.00,1075.75,1076.00,84,39
04/22/2005,11:19,1076.00,1076.25,1075.75,1075.75,767,485
04/22/2005,11:20,1076.00,1076.25,1075.75,1076.25,224,18
04/22/2005,11:21,1076.25,1077.00,1076.00,1076.50,2305,588
04/22/2005,11:22,1076.75,1076.75,1076.00,1076.25,178,1289
04/22/2005,11:23,1076.50,1076.50,1076.00,1076.00,40,183
04/22/2005,11:24,1076.00,1076.25,1076.00,1076.00,141,33
04/22/2005,11:25,1076.00,1076.75,1076.00,1076.50,810,325
04/22/2005,11:26,1076.25,1076.75,1076.25,1076.50,229,108
04/22/2005,11:27,1076.50,1077.00,1076.25,1076.75,1205,492
04/22/2005,11:28,1077.00,1077.00,1076.50,1076.75,574,269
04/22/2005,11:29,1076.50,1076.75,1076.50,1076.75,70,44
04/22/2005,11:30,1076.50,1076.75,1076.50,1076.50,96,10
04/22/2005,11:31,1076.50,1076.75,1076.25,1076.75,208,184
04/22/2005,11:32,1076.50,1077.00,1076.50,1076.75,731,175
04/22/2005,11:33,1077.00,1077.00,1076.75,1076.75,52,221
04/22/2005,11:34,1076.75,1077.00,1076.75,1077.00,270,8
04/22/2005,11:35,1076.75,1076.75,1076.00,1076.00,279,848
04/22/2005,11:36,1076.00,1076.50,1076.00,1076.00,325,393
04/22/2005,11:37,1076.00,1076.25,1076.00,1076.00,112,41
04/22/2005,11:38,1076.25,1076.50,1076.00,1076.25,305,323
04/22/2005,11:39,1076.50,1077.25,1076.25,1077.00,1339,243
04/22/2005,11:40,1077.00,1077.00,1076.75,1076.75,87,26
04/22/2005,11:41,1076.75,1077.75,1076.75,1077.50,2374,914
04/22/2005,11:42,1077.50,1078.25,1077.25,1078.00,3080,2443
04/22/2005,11:43,1078.00,1078.25,1078.00,1078.00,232,464
04/22/2005,11:44,1078.00,1078.75,1077.75,1078.50,2883,409
04/22/2005,11:45,1078.75,1078.75,1078.50,1078.50,1059,1073
04/22/2005,11:46,1078.50,1079.00,1078.50,1078.50,316,2798
04/22/2005,11:47,1078.50,1078.75,1078.25,1078.75,463,719
04/22/2005,11:48,1078.75,1078.75,1078.25,1078.25,203,662
04/22/2005,11:49,1078.50,1078.75,1078.25,1078.50,353,227
04/22/2005,11:50,1078.50,1078.50,1078.25,1078.50,156,317
04/22/2005,11:51,1078.25,1079.25,1078.25,1079.25,2163,784
04/22/2005,11:52,1079.00,1079.75,1078.75,1078.75,2863,1070
04/22/2005,11:53,1078.75,1078.75,1078.00,1078.50,555,1472
04/22/2005,11:54,1078.25,1078.50,1078.00,1078.00,19,487
04/22/2005,11:55,1078.00,1078.25,1077.75,1078.00,294,749
04/22/2005,11:56,1078.00,1078.25,1077.75,1078.25,263,84
04/22/2005,11:57,1078.00,1078.50,1078.00,1078.50,540,1
04/22/2005,11:58,1078.25,1078.25,1077.75,1077.75,69,630
04/22/2005,11:59,1078.00,1078.00,1077.50,1077.75,238,1744
04/22/2005,12:00,1077.75,1078.00,1077.50,1078.00,445,92
04/22/2005,12:01,1078.00,1078.75,1078.00,1078.50,715,191
04/22/2005,12:02,1078.50,1078.50,1077.75,1077.75,70,701
04/22/2005,12:03,1078.00,1078.00,1077.25,1077.75,212,814
04/22/2005,12:04,1078.00,1078.00,1077.25,1077.50,83,733
04/22/2005,12:05,1077.25,1078.00,1077.25,1077.75,157,331
04/22/2005,12:06,1077.75,1078.00,1077.50,1078.00,283,102
04/22/2005,12:07,1078.25,1078.25,1077.75,1077.75,22,528
04/22/2005,12:08,1077.75,1078.00,1077.50,1077.75,48,414
04/22/2005,12:09,1077.75,1078.00,1077.00,1077.25,315,1472
04/22/2005,12:10,1077.00,1077.25,1076.75,1077.00,534,964
04/22/2005,12:11,1077.00,1077.50,1077.00,1077.00,452,424
04/22/2005,12:12,1077.25,1077.25,1076.75,1077.00,73,586
04/22/2005,12:13,1077.00,1077.50,1076.75,1077.50,629,21
04/22/2005,12:14,1077.50,1077.50,1077.00,1077.00,26,414
04/22/2005,12:15,1077.00,1077.00,1076.50,1076.50,18,1063
04/22/2005,12:16,1076.50,1077.00,1076.25,1076.75,442,944
04/22/2005,12:17,1077.00,1077.25,1076.75,1077.25,289,135
04/22/2005,12:18,1077.25,1077.25,1077.00,1077.25,123,51
04/22/2005,12:19,1077.00,1077.25,1076.75,1076.75,52,215
04/22/2005,12:20,1077.00,1077.00,1076.75,1077.00,21,63
04/22/2005,12:21,1077.00,1077.50,1076.75,1077.25,845,557
04/22/2005,12:22,1077.25,1077.50,1077.00,1077.25,256,432
04/22/2005,12:23,1077.25,1077.50,1077.00,1077.00,19,580
04/22/2005,12:24,1077.00,1077.25,1076.75,1077.25,73,57
04/22/2005,12:25,1077.25,1077.50,1077.00,1077.00,88,454
04/22/2005,12:26,1077.00,1077.25,1076.75,1076.75,27,593
04/22/2005,12:27,1076.75,1077.75,1076.75,1077.75,720,67
04/22/2005,12:28,1077.75,1077.75,1077.25,1077.50,60,114
04/22/2005,12:29,1077.50,1077.75,1077.25,1077.75,319,3
04/22/2005,12:30,1077.75,1077.75,1077.50,1077.50,37,417
04/22/2005,12:31,1077.50,1077.75,1077.25,1077.50,159,176
04/22/2005,12:32,1077.50,1077.50,1077.25,1077.25,172,177
04/22/2005,12:33,1077.50,1078.00,1077.50,1077.75,592,204
04/22/2005,12:34,1077.75,1078.00,1077.25,1077.50,15,545
04/22/2005,12:35,1077.50,1077.50,1077.25,1077.25,167,292
04/22/2005,12:36,1077.50,1077.75,1077.25,1077.50,248,371
04/22/2005,12:37,1077.50,1077.50,1077.25,1077.50,70,1
04/22/2005,12:38,1077.50,1077.50,1077.00,1077.25,199,515
04/22/2005,12:39,1077.25,1078.50,1077.25,1078.25,2052,149
04/22/2005,12:40,1078.25,1078.50,1078.00,1078.25,205,405
04/22/2005,12:41,1078.00,1078.50,1078.00,1078.25,281,203
04/22/2005,12:42,1078.00,1078.25,1078.00,1078.00,271,142
04/22/2005,12:43,1078.00,1078.25,1077.25,1077.25,87,1323
04/22/2005,12:44,1077.25,1077.50,1076.50,1076.50,171,1382
04/22/2005,12:45,1076.50,1077.00,1076.50,1076.75,292,957
04/22/2005,12:46,1077.00,1077.00,1076.50,1077.00,216,338
04/22/2005,12:47,1077.00,1077.25,1076.75,1076.75,516,747
04/22/2005,12:48,1076.75,1076.75,1076.25,1076.50,278,777
04/22/2005,12:49,1076.50,1077.00,1076.50,1077.00,440,721
04/22/2005,12:50,1077.00,1077.00,1076.75,1076.75,44,36
04/22/2005,12:51,1077.00,1077.25,1076.75,1077.00,910,12
04/22/2005,12:52,1077.25,1077.25,1077.00,1077.00,128,15
04/22/2005,12:53,1077.25,1078.00,1077.25,1077.75,720,45
04/22/2005,12:54,1077.75,1078.00,1077.25,1077.50,275,652
04/22/2005,12:55,1077.50,1077.75,1077.25,1077.50,289,113
04/22/2005,12:56,1077.75,1078.50,1077.50,1078.50,1674,142
04/22/2005,12:57,1078.25,1078.50,1078.25,1078.25,579,455
04/22/2005,12:58,1078.25,1079.00,1078.00,1078.75,1527,451
04/22/2005,12:59,1078.75,1079.00,1078.25,1078.50,616,765
04/22/2005,13:00,1078.25,1078.75,1078.25,1078.75,205,114
04/22/2005,13:01,1078.50,1078.50,1077.75,1078.00,340,942
04/22/2005,13:02,1077.75,1078.00,1077.75,1078.00,222,26
04/22/2005,13:03,1078.00,1078.25,1077.75,1078.25,258,229
04/22/2005,13:04,1078.25,1078.25,1078.00,1078.00,16,450
04/22/2005,13:05,1078.00,1078.00,1077.50,1078.00,261,1019
04/22/2005,13:06,1077.75,1078.00,1077.50,1078.00,45,173
04/22/2005,13:07,1077.75,1078.00,1077.75,1078.00,102,131
04/22/2005,13:08,1078.00,1078.25,1077.75,1078.00,327,229
04/22/2005,13:09,1078.00,1078.00,1077.75,1077.75,51,466
04/22/2005,13:10,1077.75,1078.00,1077.25,1077.50,273,1156
04/22/2005,13:11,1077.50,1077.50,1077.00,1077.25,317,257
04/22/2005,13:12,1077.25,1077.75,1077.25,1077.75,510,36
04/22/2005,13:13,1077.50,1077.75,1077.25,1077.25,71,193
04/22/2005,13:14,1077.25,1077.50,1077.00,1077.00,82,417
04/22/2005,13:15,1077.00,1077.25,1077.00,1077.25,110,105
04/22/2005,13:16,1077.00,1077.25,1076.75,1076.75,79,900
04/22/2005,13:17,1076.75,1077.00,1076.00,1076.25,760,2442
04/22/2005,13:18,1076.00,1076.50,1076.00,1076.25,278,271
04/22/2005,13:19,1076.25,1076.75,1076.00,1076.50,432,835
04/22/2005,13:20,1076.25,1076.75,1076.25,1076.50,365,776
04/22/2005,13:21,1076.50,1076.75,1075.50,1075.50,357,2355
04/22/2005,13:22,1075.75,1075.75,1074.75,1075.25,1466,2970
04/22/2005,13:23,1075.25,1075.25,1074.50,1075.00,963,1418
04/22/2005,13:24,1075.00,1075.00,1074.50,1075.00,614,615
04/22/2005,13:25,1075.00,1075.00,1074.50,1075.00,671,644
04/22/2005,13:26,1075.00,1075.50,1074.75,1075.50,1015,334
04/22/2005,13:27,1075.50,1076.00,1075.00,1075.25,1593,1250
04/22/2005,13:28,1075.25,1075.75,1075.00,1075.25,479,731
04/22/2005,13:29,1075.25,1075.75,1074.75,1075.75,1293,485
04/22/2005,13:30,1075.75,1076.75,1075.75,1076.50,3419,2589
04/22/2005,13:31,1076.50,1076.50,1075.75,1075.75,663,929
04/22/2005,13:32,1075.75,1076.50,1075.25,1076.25,1030,603
04/22/2005,13:33,1076.25,1076.25,1076.00,1076.00,398,124
04/22/2005,13:34,1076.25,1076.50,1076.00,1076.00,292,113
04/22/2005,13:35,1076.25,1076.50,1076.00,1076.00,430,334
04/22/2005,13:36,1076.00,1076.25,1075.00,1075.25,798,2095
04/22/2005,13:37,1075.25,1075.50,1074.50,1074.50,378,1752
04/22/2005,13:38,1074.75,1074.75,1073.25,1074.00,2235,6069
04/22/2005,13:39,1074.00,1074.50,1073.75,1074.00,1619,1827
04/22/2005,13:40,1074.00,1074.00,1073.00,1073.00,1107,3222
04/22/2005,13:41,1073.25,1073.25,1072.25,1072.50,2925,5607
04/22/2005,13:42,1072.50,1073.50,1072.25,1073.00,3057,1113
04/22/2005,13:43,1073.00,1073.25,1072.50,1073.00,1525,742
04/22/2005,13:44,1073.00,1073.50,1073.00,1073.25,1140,1068
04/22/2005,13:45,1073.00,1073.25,1072.50,1072.75,649,1094
04/22/2005,13:46,1072.75,1072.75,1071.75,1071.75,799,3476
04/22/2005,13:47,1072.00,1072.25,1070.75,1070.75,1757,5606
04/22/2005,13:48,1070.75,1071.50,1070.00,1070.25,5492,6034
04/22/2005,13:49,1070.25,1070.75,1070.25,1070.25,1426,1167
04/22/2005,13:50,1070.50,1071.00,1069.75,1070.00,3635,3139
04/22/2005,13:51,1070.00,1071.00,1070.00,1070.75,2491,1369
04/22/2005,13:52,1070.75,1071.25,1070.50,1071.25,3443,1857
04/22/2005,13:53,1071.25,1071.50,1071.00,1071.25,1257,1152
04/22/2005,13:54,1071.25,1071.50,1071.00,1071.00,81,1171
04/22/2005,13:55,1071.25,1071.50,1071.00,1071.50,1537,562
04/22/2005,13:56,1071.25,1071.50,1070.50,1071.50,1443,2143
04/22/2005,13:57,1071.25,1072.00,1071.25,1071.75,1364,1289
04/22/2005,13:58,1071.75,1072.25,1071.50,1072.00,1391,235
04/22/2005,13:59,1072.25,1072.25,1071.75,1072.00,515,817
04/22/2005,14:00,1072.00,1072.50,1071.50,1071.50,646,1488
04/22/2005,14:01,1071.75,1071.75,1071.00,1071.25,1354,2125
04/22/2005,14:02,1071.25,1072.25,1071.25,1072.25,985,490
04/22/2005,14:03,1072.25,1073.00,1072.00,1072.75,2656,616
04/22/2005,14:04,1072.75,1073.00,1072.50,1072.50,1097,978
04/22/2005,14:05,1072.50,1072.50,1072.00,1072.00,663,1140
04/22/2005,14:06,1072.00,1072.25,1071.00,1071.50,751,2314
04/22/2005,14:07,1071.25,1072.00,1071.25,1071.50,563,639
04/22/2005,14:08,1071.25,1071.50,1071.25,1071.25,435,353
04/22/2005,14:09,1071.50,1072.25,1071.00,1071.75,1541,1612
04/22/2005,14:10,1071.75,1071.75,1070.75,1071.00,245,1474
04/22/2005,14:11,1071.00,1071.00,1070.25,1070.75,813,2124
04/22/2005,14:12,1070.75,1070.75,1069.25,1070.00,2472,6289
04/22/2005,14:13,1070.00,1070.00,1069.25,1069.25,580,1379
04/22/2005,14:14,1069.25,1069.75,1069.00,1069.25,2830,3928
04/22/2005,14:15,1069.00,1069.50,1068.75,1069.25,2262,2532
04/22/2005,14:16,1069.00,1069.25,1068.25,1068.75,1876,3708
04/22/2005,14:17,1068.75,1068.75,1067.25,1068.00,3406,7239
04/22/2005,14:18,1068.25,1068.25,1067.25,1067.50,1757,4379
04/22/2005,14:19,1067.50,1068.25,1067.25,1068.25,1602,456
04/22/2005,14:20,1068.25,1068.75,1068.25,1068.50,2205,765
04/22/2005,14:21,1068.50,1069.00,1068.25,1069.00,1409,484
04/22/2005,14:22,1069.00,1069.00,1068.00,1068.00,381,1740
04/22/2005,14:23,1068.00,1068.25,1067.25,1067.25,1286,3199
04/22/2005,14:24,1067.50,1067.50,1066.75,1067.50,3426,2984
04/22/2005,14:25,1067.50,1067.75,1067.25,1067.50,1817,488
04/22/2005,14:26,1067.50,1067.75,1066.50,1066.50,130,2483
04/22/2005,14:27,1066.50,1067.00,1066.00,1066.50,1877,5087
04/22/2005,14:28,1066.50,1066.50,1065.25,1065.25,1416,4166
04/22/2005,14:29,1065.25,1065.75,1064.50,1064.75,2894,4320
04/22/2005,14:30,1064.75,1064.75,1063.25,1063.50,2564,7890
04/22/2005,14:31,1063.75,1063.75,1062.50,1062.50,3536,5638
04/22/2005,14:32,1062.75,1064.00,1062.25,1063.75,3974,2970
04/22/2005,14:33,1063.75,1064.00,1063.00,1063.50,1564,2729
04/22/2005,14:34,1063.50,1063.50,1063.00,1063.50,1700,970
04/22/2005,14:35,1063.50,1064.00,1063.00,1064.00,1542,1316
04/22/2005,14:36,1064.00,1064.75,1063.75,1064.50,4171,888
04/22/2005,14:37,1064.75,1065.75,1064.75,1065.75,5495,1259
04/22/2005,14:38,1065.75,1066.25,1065.50,1066.00,3074,1676
04/22/2005,14:39,1066.00,1067.50,1066.00,1067.50,6573,1531
04/22/2005,14:40,1067.25,1067.50,1066.75,1066.75,2337,2493
04/22/2005,14:41,1066.75,1067.00,1066.00,1066.50,1390,3238
04/22/2005,14:42,1066.25,1068.25,1066.25,1067.75,3819,1842
04/22/2005,14:43,1067.75,1068.00,1067.50,1068.00,748,1066
04/22/2005,14:44,1068.00,1068.00,1067.50,1067.75,1254,1259
04/22/2005,14:45,1067.75,1068.25,1067.75,1067.75,636,633
04/22/2005,14:46,1068.00,1068.50,1067.50,1067.50,2324,2392
04/22/2005,14:47,1067.50,1068.00,1067.00,1067.25,1884,3240
04/22/2005,14:48,1067.25,1067.25,1066.00,1066.75,1949,3745
04/22/2005,14:49,1066.50,1067.50,1066.50,1067.25,2744,504
04/22/2005,14:50,1067.25,1067.25,1066.50,1066.50,694,2023
04/22/2005,14:51,1066.50,1067.25,1066.50,1067.00,1268,559
04/22/2005,14:52,1067.25,1068.25,1067.00,1068.00,2180,1131
04/22/2005,14:53,1068.00,1070.00,1067.75,1069.75,6175,1748
04/22/2005,14:54,1069.75,1070.25,1069.25,1069.50,3413,3081
04/22/2005,14:55,1069.50,1071.75,1069.50,1071.00,9556,2898
04/22/2005,14:56,1071.00,1072.75,1070.75,1072.00,5706,3264
04/22/2005,14:57,1072.00,1072.00,1070.75,1071.25,1811,3983
04/22/2005,14:58,1071.25,1072.25,1071.00,1072.25,3678,482
04/22/2005,14:59,1072.50,1073.00,1072.00,1072.75,4074,2364
04/22/2005,15:00,1072.75,1073.25,1072.00,1072.25,5437,5075
04/22/2005,15:01,1073.00,1073.50,1072.25,1072.50,3671,4468
04/22/2005,15:02,1072.50,1073.25,1072.50,1073.00,1097,1376
04/22/2005,15:03,1072.75,1073.00,1071.75,1072.00,1148,3716
04/22/2005,15:04,1072.00,1072.50,1072.00,1072.25,1085,495
04/22/2005,15:05,1072.50,1073.00,1072.25,1073.00,1451,447
04/22/2005,15:06,1072.75,1073.50,1072.75,1073.25,2067,663
04/22/2005,15:07,1073.25,1074.00,1073.25,1073.50,2291,1209
04/22/2005,15:08,1073.50,1073.75,1073.00,1073.25,249,1589
04/22/2005,15:09,1073.25,1073.75,1073.25,1073.50,1038,1156
04/22/2005,15:10,1073.25,1074.25,1073.25,1073.75,2334,1316
04/22/2005,15:11,1074.00,1074.75,1073.75,1074.00,1950,1268
04/22/2005,15:12,1074.00,1074.00,1073.50,1074.00,185,669
04/22/2005,15:13,1073.75,1074.25,1073.75,1074.00,724,152
04/22/2005,15:14,1074.00,1074.50,1073.75,1074.25,1083,1186
04/22/2005,15:15,1074.25,1076.00,1074.00,1075.50,5973,1964
04/22/2005,15:16,1075.50,1075.50,1075.25,1075.25,4,21
04/24/2005,17:01,1075.50,1076.25,1075.50,1075.75,302,165
04/24/2005,17:02,1075.75,1075.75,1075.25,1075.50,10,117
04/24/2005,17:03,1075.25,1075.50,1075.25,1075.50,11,1
04/24/2005,17:04,1075.50,1075.50,1075.50,1075.50,11,0
04/24/2005,17:05,1075.25,1075.25,1075.25,1075.25,0,2
04/24/2005,17:06,1075.25,1075.25,1075.25,1075.25,0,4
04/24/2005,17:07,1075.25,1075.25,1074.75,1075.00,143,107
04/24/2005,17:08,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,17:09,1075.00,1075.25,1075.00,1075.00,4,1
04/24/2005,17:10,1075.25,1075.75,1075.25,1075.75,203,0
04/24/2005,17:11,1075.75,1075.75,1075.75,1075.75,29,0
04/24/2005,17:12,1075.75,1076.25,1075.75,1076.00,96,28
04/24/2005,17:13,1076.00,1076.00,1076.00,1076.00,0,15
04/24/2005,17:14,1076.00,1076.00,1076.00,1076.00,0,10
04/24/2005,17:15,1076.25,1076.25,1076.25,1076.25,1,0
04/24/2005,17:16,1076.25,1076.25,1076.25,1076.25,118,0
04/24/2005,17:17,1076.25,1076.25,1075.75,1075.75,1,114
04/24/2005,17:18,1075.75,1075.75,1075.75,1075.75,0,45
04/24/2005,17:19,1076.00,1076.00,1076.00,1076.00,2,0
04/24/2005,17:20,1076.00,1076.25,1076.00,1076.25,15,0
04/24/2005,17:21,1076.25,1076.25,1076.00,1076.00,1,3
04/24/2005,17:22,1076.25,1076.25,1076.00,1076.00,1,9
04/24/2005,17:24,1076.00,1076.00,1076.00,1076.00,0,9
04/24/2005,17:25,1076.00,1076.00,1076.00,1076.00,0,30
04/24/2005,17:27,1075.75,1075.75,1075.75,1075.75,0,1
04/24/2005,17:29,1075.75,1075.75,1075.75,1075.75,0,4
04/24/2005,17:30,1075.75,1076.00,1075.75,1076.00,5,1
04/24/2005,17:32,1076.00,1076.00,1076.00,1076.00,21,0
04/24/2005,17:33,1075.75,1075.75,1075.75,1075.75,0,16
04/24/2005,17:34,1075.75,1076.00,1075.75,1076.00,56,4
04/24/2005,17:35,1076.00,1076.00,1075.75,1075.75,22,3
04/24/2005,17:36,1076.00,1076.00,1075.75,1075.75,4,5
04/24/2005,17:37,1075.75,1075.75,1075.75,1075.75,0,16
04/24/2005,17:38,1075.75,1076.00,1075.75,1076.00,2,3
04/24/2005,17:39,1076.00,1076.00,1076.00,1076.00,1,0
04/24/2005,17:40,1075.75,1075.75,1075.75,1075.75,0,1
04/24/2005,17:41,1075.75,1076.25,1075.75,1076.00,36,16
04/24/2005,17:42,1076.00,1076.25,1075.75,1076.25,118,8
04/24/2005,17:43,1076.25,1076.50,1076.25,1076.50,19,0
04/24/2005,17:44,1076.50,1076.75,1076.50,1076.75,108,0
04/24/2005,17:45,1076.75,1077.00,1076.50,1076.75,32,23
04/24/2005,17:46,1076.75,1076.75,1076.75,1076.75,0,19
04/24/2005,17:47,1076.75,1077.00,1076.75,1076.75,1,14
04/24/2005,17:48,1076.75,1076.75,1076.75,1076.75,0,6
04/24/2005,17:49,1076.50,1076.75,1076.50,1076.50,1,7
04/24/2005,17:50,1076.50,1076.50,1076.50,1076.50,0,1
04/24/2005,17:51,1076.75,1076.75,1076.75,1076.75,2,0
04/24/2005,17:53,1076.50,1076.75,1076.50,1076.75,58,3
04/24/2005,17:54,1077.00,1077.25,1077.00,1077.00,110,30
04/24/2005,17:55,1077.00,1077.25,1077.00,1077.25,11,7
04/24/2005,17:56,1077.00,1077.25,1077.00,1077.00,3,6
04/24/2005,17:57,1077.00,1077.00,1077.00,1077.00,0,25
04/24/2005,17:58,1076.75,1077.00,1076.75,1077.00,1,3
04/24/2005,18:00,1076.75,1076.75,1076.75,1076.75,0,1
04/24/2005,18:04,1077.00,1077.00,1077.00,1077.00,26,0
04/24/2005,18:05,1077.00,1077.25,1077.00,1077.25,72,0
04/24/2005,18:06,1077.25,1077.25,1077.00,1077.00,1,3
04/24/2005,18:07,1077.00,1077.00,1077.00,1077.00,0,15
04/24/2005,18:08,1077.00,1077.00,1076.75,1077.00,13,11
04/24/2005,18:09,1077.00,1077.00,1077.00,1077.00,8,0
04/24/2005,18:10,1076.75,1076.75,1076.75,1076.75,0,15
04/24/2005,18:11,1077.00,1077.00,1077.00,1077.00,6,0
04/24/2005,18:12,1077.00,1077.00,1077.00,1077.00,2,0
04/24/2005,18:13,1077.00,1077.00,1077.00,1077.00,3,0
04/24/2005,18:15,1076.75,1076.75,1076.75,1076.75,0,82
04/24/2005,18:16,1076.50,1076.50,1076.50,1076.50,0,198
04/24/2005,18:17,1076.50,1076.50,1076.25,1076.50,6,15
04/24/2005,18:18,1076.25,1076.25,1076.25,1076.25,0,44
04/24/2005,18:19,1076.00,1076.00,1076.00,1076.00,0,6
04/24/2005,18:20,1076.00,1076.00,1076.00,1076.00,0,2
04/24/2005,18:22,1076.00,1076.00,1076.00,1076.00,0,3
04/24/2005,18:23,1076.00,1076.00,1076.00,1076.00,0,2
04/24/2005,18:24,1076.00,1076.00,1076.00,1076.00,0,2
04/24/2005,18:25,1076.00,1076.00,1076.00,1076.00,0,20
04/24/2005,18:26,1076.00,1076.00,1075.75,1076.00,11,3
04/24/2005,18:30,1076.00,1076.00,1075.75,1075.75,14,8
04/24/2005,18:31,1075.75,1076.00,1075.75,1076.00,26,1
04/24/2005,18:33,1076.00,1076.00,1076.00,1076.00,1,0
04/24/2005,18:34,1075.75,1075.75,1075.75,1075.75,0,102
04/24/2005,18:35,1075.75,1075.75,1075.00,1075.00,0,114
04/24/2005,18:36,1075.00,1075.25,1075.00,1075.25,71,2
04/24/2005,18:37,1075.25,1075.25,1075.25,1075.25,15,0
04/24/2005,18:38,1075.25,1075.25,1075.25,1075.25,2,0
04/24/2005,18:39,1075.25,1075.25,1075.25,1075.25,5,0
04/24/2005,18:40,1075.25,1075.50,1075.25,1075.50,26,0
04/24/2005,18:41,1075.25,1075.25,1075.25,1075.25,0,16
04/24/2005,18:43,1075.25,1075.25,1075.25,1075.25,0,46
04/24/2005,18:44,1075.25,1075.25,1075.00,1075.00,5,6
04/24/2005,18:45,1075.25,1075.25,1075.00,1075.00,9,10
04/24/2005,18:46,1075.25,1075.50,1075.25,1075.50,24,0
04/24/2005,18:47,1075.25,1075.25,1075.25,1075.25,0,8
04/24/2005,18:49,1075.25,1075.25,1075.25,1075.25,0,11
04/24/2005,18:50,1075.25,1075.25,1075.25,1075.25,0,3
04/24/2005,18:51,1075.25,1075.25,1075.25,1075.25,0,3
04/24/2005,18:52,1075.25,1075.25,1075.00,1075.25,3,13
04/24/2005,18:53,1075.25,1075.25,1075.00,1075.00,2,18
04/24/2005,18:55,1075.25,1075.25,1075.25,1075.25,3,0
04/24/2005,18:57,1075.00,1075.00,1075.00,1075.00,0,91
04/24/2005,18:58,1075.00,1075.00,1074.75,1075.00,11,9
04/24/2005,18:59,1075.00,1075.00,1075.00,1075.00,10,0
04/24/2005,19:00,1075.00,1075.00,1075.00,1075.00,26,0
04/24/2005,19:01,1075.00,1075.00,1075.00,1075.00,22,0
04/24/2005,19:02,1075.00,1075.00,1075.00,1075.00,17,0
04/24/2005,19:03,1075.00,1075.00,1075.00,1075.00,10,0
04/24/2005,19:05,1075.25,1075.25,1075.25,1075.25,32,0
04/24/2005,19:06,1075.50,1075.75,1075.50,1075.75,58,0
04/24/2005,19:07,1075.75,1075.75,1075.75,1075.75,1,0
04/24/2005,19:08,1075.75,1075.75,1075.75,1075.75,12,0
04/24/2005,19:09,1075.75,1075.75,1075.75,1075.75,2,0
04/24/2005,19:10,1075.75,1075.75,1075.75,1075.75,50,0
04/24/2005,19:11,1075.75,1075.75,1075.75,1075.75,2,0
04/24/2005,19:12,1075.50,1075.50,1075.50,1075.50,0,88
04/24/2005,19:13,1075.50,1075.50,1075.50,1075.50,0,3
04/24/2005,19:14,1075.50,1075.50,1075.50,1075.50,0,12
04/24/2005,19:15,1075.25,1075.25,1075.25,1075.25,0,56
04/24/2005,19:16,1075.25,1075.25,1075.25,1075.25,0,3
04/24/2005,19:18,1075.25,1075.25,1075.25,1075.25,0,5
04/24/2005,19:20,1075.25,1075.25,1075.25,1075.25,0,5
04/24/2005,19:21,1075.25,1075.50,1075.25,1075.50,2,7
04/24/2005,19:22,1075.50,1075.50,1075.50,1075.50,2,0
04/24/2005,19:25,1075.50,1075.50,1075.50,1075.50,1,0
04/24/2005,19:26,1075.25,1075.75,1075.25,1075.75,47,1
04/24/2005,19:27,1075.75,1075.75,1075.75,1075.75,14,0
04/24/2005,19:28,1075.75,1075.75,1075.75,1075.75,53,0
04/24/2005,19:29,1075.75,1075.75,1075.75,1075.75,11,0
04/24/2005,19:30,1075.75,1076.00,1075.75,1076.00,4,0
04/24/2005,19:32,1076.00,1076.00,1075.75,1075.75,1,2
04/24/2005,19:33,1075.75,1076.00,1075.75,1076.00,1,3
04/24/2005,19:34,1075.75,1075.75,1075.75,1075.75,0,1
04/24/2005,19:38,1075.75,1075.75,1075.75,1075.75,0,4
04/24/2005,19:39,1075.75,1075.75,1075.75,1075.75,0,16
04/24/2005,19:40,1075.75,1075.75,1075.75,1075.75,0,5
04/24/2005,19:41,1075.75,1075.75,1075.75,1075.75,0,5
04/24/2005,19:42,1076.00,1076.00,1076.00,1076.00,5,0
04/24/2005,19:44,1076.00,1076.00,1076.00,1076.00,2,0
04/24/2005,19:46,1076.00,1076.00,1076.00,1076.00,3,0
04/24/2005,19:48,1076.00,1076.00,1076.00,1076.00,45,0
04/24/2005,19:49,1076.00,1076.00,1075.75,1075.75,3,2
04/24/2005,19:50,1076.00,1076.25,1076.00,1076.25,3,0
04/24/2005,19:55,1076.25,1076.25,1076.25,1076.25,12,0
04/24/2005,19:56,1076.25,1076.25,1076.25,1076.25,5,0
04/24/2005,19:57,1076.25,1076.25,1076.25,1076.25,2,0
04/24/2005,20:00,1076.50,1076.50,1076.50,1076.50,2,0
04/24/2005,20:01,1076.25,1076.25,1076.25,1076.25,0,18
04/24/2005,20:04,1076.00,1076.00,1076.00,1076.00,0,18
04/24/2005,20:05,1075.75,1075.75,1075.75,1075.75,0,1
04/24/2005,20:06,1075.75,1075.75,1075.75,1075.75,0,42
04/24/2005,20:07,1075.75,1075.75,1075.75,1075.75,0,2
04/24/2005,20:08,1075.75,1075.75,1075.50,1075.75,5,63
04/24/2005,20:09,1075.75,1075.75,1075.75,1075.75,4,0
04/24/2005,20:10,1075.75,1075.75,1075.50,1075.50,7,1
04/24/2005,20:11,1075.75,1076.00,1075.75,1076.00,4,0
04/24/2005,20:12,1075.75,1075.75,1075.75,1075.75,0,4
04/24/2005,20:13,1075.50,1075.75,1075.50,1075.75,2,50
04/24/2005,20:14,1075.50,1075.75,1075.50,1075.75,1,9
04/24/2005,20:15,1075.75,1075.75,1075.75,1075.75,5,0
04/24/2005,20:16,1075.50,1075.50,1075.50,1075.50,0,50
04/24/2005,20:17,1075.50,1075.50,1075.25,1075.50,3,3
04/24/2005,20:21,1075.75,1075.75,1075.75,1075.75,3,0
04/24/2005,20:22,1075.75,1075.75,1075.75,1075.75,6,0
04/24/2005,20:23,1075.75,1075.75,1075.75,1075.75,1,0
04/24/2005,20:25,1075.50,1075.50,1075.50,1075.50,0,2
04/24/2005,20:26,1075.75,1075.75,1075.75,1075.75,2,0
04/24/2005,20:28,1075.75,1075.75,1075.75,1075.75,22,0
04/24/2005,20:29,1075.75,1075.75,1075.50,1075.50,1,10
04/24/2005,20:30,1075.50,1075.50,1075.50,1075.50,0,1
04/24/2005,20:31,1075.50,1075.50,1075.50,1075.50,0,20
04/24/2005,20:32,1075.50,1075.75,1075.50,1075.50,4,76
04/24/2005,20:33,1075.50,1075.50,1075.50,1075.50,0,2
04/24/2005,20:34,1075.50,1075.50,1075.25,1075.25,0,2
04/24/2005,20:35,1075.25,1075.25,1075.25,1075.25,0,1
04/24/2005,20:37,1075.25,1075.50,1075.25,1075.50,1,1
04/24/2005,20:38,1075.25,1075.25,1075.25,1075.25,0,51
04/24/2005,20:40,1075.25,1075.25,1075.00,1075.00,0,79
04/24/2005,20:41,1075.00,1075.00,1074.75,1075.00,4,9
04/24/2005,20:42,1075.00,1075.00,1074.75,1075.00,8,2
04/24/2005,20:43,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,20:44,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,20:46,1075.00,1075.00,1075.00,1075.00,55,0
04/24/2005,20:47,1075.00,1075.00,1074.75,1074.75,10,6
04/24/2005,20:48,1075.00,1075.00,1075.00,1075.00,2,0
04/24/2005,20:49,1075.00,1075.00,1075.00,1075.00,3,0
04/24/2005,20:50,1075.00,1075.00,1075.00,1075.00,13,0
04/24/2005,20:51,1075.00,1075.00,1075.00,1075.00,6,0
04/24/2005,20:53,1075.00,1075.00,1075.00,1075.00,28,0
04/24/2005,20:54,1075.00,1075.25,1075.00,1075.25,4,0
04/24/2005,20:56,1075.25,1075.25,1075.25,1075.25,26,0
04/24/2005,20:58,1075.00,1075.00,1075.00,1075.00,0,1
04/24/2005,21:00,1075.00,1075.00,1074.75,1074.75,0,154
04/24/2005,21:01,1075.00,1075.00,1074.75,1074.75,2,20
04/24/2005,21:02,1075.00,1075.00,1075.00,1075.00,19,0
04/24/2005,21:03,1075.00,1075.00,1075.00,1075.00,5,0
04/24/2005,21:04,1075.00,1075.00,1074.75,1074.75,2,49
04/24/2005,21:05,1075.00,1075.00,1074.75,1074.75,5,13
04/24/2005,21:06,1075.00,1075.00,1075.00,1075.00,15,0
04/24/2005,21:08,1075.00,1075.00,1074.75,1074.75,2,1
04/24/2005,21:09,1074.75,1074.75,1074.75,1074.75,0,57
04/24/2005,21:10,1074.75,1074.75,1074.75,1074.75,0,9
04/24/2005,21:11,1074.75,1074.75,1074.50,1074.75,3,12
04/24/2005,21:12,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,21:13,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,21:14,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,21:15,1075.00,1075.00,1075.00,1075.00,31,0
04/24/2005,21:17,1075.00,1075.25,1075.00,1075.00,7,1
04/24/2005,21:18,1075.00,1075.00,1075.00,1075.00,0,1
04/24/2005,21:19,1075.25,1075.25,1075.25,1075.25,51,0
04/24/2005,21:20,1075.25,1075.25,1075.25,1075.25,17,0
04/24/2005,21:21,1075.50,1075.50,1075.50,1075.50,21,0
04/24/2005,21:23,1075.75,1075.75,1075.75,1075.75,3,0
04/24/2005,21:25,1075.50,1075.50,1075.50,1075.50,0,1
04/24/2005,21:27,1075.50,1075.50,1075.50,1075.50,0,21
04/24/2005,21:32,1075.50,1075.50,1075.50,1075.50,0,2
04/24/2005,21:34,1075.25,1075.25,1075.25,1075.25,0,8
04/24/2005,21:37,1075.25,1075.25,1075.00,1075.00,0,55
04/24/2005,21:38,1075.00,1075.00,1074.75,1074.75,0,70
04/24/2005,21:40,1074.75,1074.75,1074.75,1074.75,0,26
04/24/2005,21:41,1075.00,1075.00,1075.00,1075.00,5,0
04/24/2005,21:42,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,21:43,1075.00,1075.00,1075.00,1075.00,13,0
04/24/2005,21:44,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,21:45,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,21:46,1075.00,1075.00,1074.75,1074.75,3,77
04/24/2005,21:47,1074.50,1074.50,1074.50,1074.50,0,1
04/24/2005,21:48,1074.75,1074.75,1074.75,1074.75,10,0
04/24/2005,21:49,1074.50,1074.50,1074.25,1074.50,5,150
04/24/2005,21:50,1074.50,1074.50,1074.50,1074.50,31,0
04/24/2005,21:51,1074.50,1074.75,1074.25,1074.50,4,1
04/24/2005,21:52,1074.50,1074.50,1074.50,1074.50,51,0
04/24/2005,21:53,1074.50,1074.50,1074.50,1074.50,17,0
04/24/2005,21:54,1074.50,1074.50,1074.50,1074.50,2,0
04/24/2005,21:57,1074.50,1074.50,1074.50,1074.50,2,0
04/24/2005,21:58,1074.50,1074.50,1074.50,1074.50,17,0
04/24/2005,22:00,1074.50,1074.50,1074.50,1074.50,10,0
04/24/2005,22:01,1074.50,1074.50,1074.50,1074.50,1,0
04/24/2005,22:02,1074.50,1074.50,1074.50,1074.50,6,0
04/24/2005,22:03,1074.50,1074.75,1074.50,1074.50,16,9
04/24/2005,22:04,1074.50,1074.50,1074.50,1074.50,0,6
04/24/2005,22:07,1074.50,1074.50,1074.50,1074.50,0,7
04/24/2005,22:08,1074.25,1074.25,1074.25,1074.25,0,1
04/24/2005,22:10,1074.25,1074.50,1074.25,1074.50,1,1
04/24/2005,22:11,1074.50,1074.50,1074.50,1074.50,1,0
04/24/2005,22:12,1074.50,1074.50,1074.50,1074.50,3,0
04/24/2005,22:13,1074.50,1074.50,1074.50,1074.50,1,0
04/24/2005,22:14,1074.50,1074.50,1074.50,1074.50,1,0
04/24/2005,22:15,1074.50,1074.50,1074.50,1074.50,1,0
04/24/2005,22:17,1074.50,1074.50,1074.50,1074.50,29,0
04/24/2005,22:21,1074.75,1074.75,1074.75,1074.75,1,0
04/24/2005,22:22,1074.50,1074.50,1074.50,1074.50,0,4
04/24/2005,22:23,1074.50,1075.00,1074.50,1075.00,96,1
04/24/2005,22:24,1075.00,1075.00,1075.00,1075.00,13,0
04/24/2005,22:26,1075.00,1075.00,1074.75,1074.75,7,2
04/24/2005,22:27,1075.00,1075.00,1075.00,1075.00,4,0
04/24/2005,22:28,1075.00,1075.00,1075.00,1075.00,5,0
04/24/2005,22:29,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,22:30,1075.00,1075.00,1075.00,1075.00,6,0
04/24/2005,22:31,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,22:32,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,22:33,1075.00,1075.00,1075.00,1075.00,9,0
04/24/2005,22:34,1075.00,1075.00,1075.00,1075.00,1,0
04/24/2005,22:37,1075.00,1075.00,1075.00,1075.00,7,0
04/24/2005,22:38,1075.25,1075.50,1075.25,1075.25,63,2
04/24/2005,22:39,1075.25,1075.25,1075.25,1075.25,0,6
04/24/2005,22:41,1075.50,1075.50,1075.50,1075.50,2,0
04/24/2005,22:42,1075.50,1075.50,1075.50,1075.50,3,0
04/24/2005,22:46,1075.50,1075.50,1075.50,1075.50,19,0
04/24/2005,22:47,1075.25,1075.25,1075.25,1075.25,0,22
04/24/2005,22:48,1075.25,1075.50,1075.25,1075.50,22,7
04/24/2005,22:49,1075.50,1075.50,1075.50,1075.50,27,0
04/24/2005,22:50,1075.25,1075.25,1075.25,1075.25,0,25
04/24/2005,22:51,1075.25,1075.25,1075.25,1075.25,0,1
04/24/2005,22:52,1075.50,1075.50,1075.50,1075.50,1,0
04/24/2005,22:53,1075.25,1075.25,1075.00,1075.00,0,14
04/24/2005,22:54,1075.25,1075.25,1075.25,1075.25,13,0
04/24/2005,22:55,1075.25,1075.25,1075.25,1075.25,4,0
04/24/2005,23:00,1075.25,1075.25,1075.25,1075.25,16,0
04/24/2005,23:01,1075.25,1075.25,1075.00,1075.00,6,4
04/24/2005,23:02,1075.25,1075.25,1075.25,1075.25,1,0
04/24/2005,23:03,1075.50,1075.50,1075.50,1075.50,3,0
04/24/2005,23:04,1075.50,1075.50,1075.25,1075.50,17,1
04/24/2005,23:05,1075.50,1075.50,1075.50,1075.50,1,0
04/24/2005,23:06,1075.75,1075.75,1075.75,1075.75,4,0
04/24/2005,23:09,1075.50,1075.50,1075.25,1075.50,4,13
04/24/2005,23:15,1075.25,1075.25,1075.25,1075.25,0,10
04/24/2005,23:20,1075.25,1075.25,1075.25,1075.25,0,1
04/24/2005,23:21,1075.25,1075.25,1075.25,1075.25,0,13
04/24/2005,23:22,1075.25,1075.25,1075.25,1075.25,0,6
04/24/2005,23:27,1075.25,1075.25,1075.25,1075.25,0,22
04/24/2005,23:29,1075.25,1075.25,1075.25,1075.25,0,2
04/24/2005,23:30,1075.25,1075.25,1075.25,1075.25,0,40
04/24/2005,23:32,1075.00,1075.00,1075.00,1075.00,0,1
04/24/2005,23:36,1075.00,1075.00,1075.00,1075.00,0,25
04/24/2005,23:40,1075.00,1075.00,1075.00,1075.00,0,1
04/24/2005,23:51,1075.00,1075.00,1075.00,1075.00,0,13
04/24/2005,23:52,1075.00,1075.25,1075.00,1075.25,8,2
04/24/2005,23:53,1075.25,1075.25,1075.25,1075.25,1,0
04/24/2005,23:54,1075.00,1075.00,1075.00,1075.00,0,1
04/24/2005,23:55,1075.00,1075.25,1075.00,1075.25,1,1
04/24/2005,23:58,1075.00,1075.00,1075.00,1075.00,0,16
04/25/2005,00:01,1075.00,1075.00,1074.75,1074.75,0,2
04/25/2005,00:03,1074.75,1074.75,1074.75,1074.75,0,2
04/25/2005,00:05,1075.00,1075.25,1075.00,1075.25,23,0
04/25/2005,00:06,1075.00,1075.25,1074.75,1074.75,1,5
04/25/2005,00:08,1074.75,1074.75,1074.75,1074.75,0,5
04/25/2005,00:10,1075.00,1075.00,1075.00,1075.00,1,0
04/25/2005,00:11,1075.00,1075.00,1075.00,1075.00,1,0
04/25/2005,00:16,1075.00,1075.00,1075.00,1075.00,1,0
04/25/2005,00:19,1074.75,1074.75,1074.75,1074.75,0,10
04/25/2005,00:26,1074.75,1074.75,1074.75,1074.75,0,5
04/25/2005,00:27,1074.75,1074.75,1074.75,1074.75,0,6
04/25/2005,00:29,1074.75,1074.75,1074.75,1074.75,0,5
04/25/2005,00:30,1074.75,1074.75,1074.50,1074.50,0,10
04/25/2005,00:31,1074.75,1074.75,1074.75,1074.75,1,0
04/25/2005,00:32,1074.75,1074.75,1074.75,1074.75,3,0
04/25/2005,00:33,1074.75,1074.75,1074.25,1074.25,2,82
04/25/2005,00:34,1074.50,1074.50,1074.50,1074.50,2,0
04/25/2005,00:35,1074.50,1074.50,1074.50,1074.50,21,0
04/25/2005,00:37,1074.25,1074.50,1074.25,1074.50,1,1
04/25/2005,00:40,1074.50,1074.75,1074.50,1074.75,125,0
04/25/2005,00:41,1075.00,1075.00,1075.00,1075.00,58,0
04/25/2005,00:42,1075.00,1075.00,1075.00,1075.00,4,0
04/25/2005,00:43,1075.00,1075.00,1074.50,1074.50,2,39
04/25/2005,00:44,1074.50,1074.50,1074.25,1074.50,1,2
04/25/2005,00:46,1074.50,1074.50,1074.50,1074.50,45,0
04/25/2005,00:47,1074.50,1074.75,1074.50,1074.75,56,0
04/25/2005,00:48,1074.75,1074.75,1074.75,1074.75,13,0
04/25/2005,00:52,1075.00,1075.00,1075.00,1075.00,5,0
04/25/2005,00:54,1075.00,1075.00,1074.75,1074.75,1,2
04/25/2005,00:57,1074.75,1074.75,1074.75,1074.75,0,17
04/25/2005,01:01,1074.75,1074.75,1074.75,1074.75,0,1
04/25/2005,01:02,1074.75,1074.75,1074.75,1074.75,0,9
04/25/2005,01:04,1075.00,1075.00,1075.00,1075.00,2,0
04/25/2005,01:05,1075.00,1075.00,1075.00,1075.00,12,0
04/25/2005,01:07,1074.75,1074.75,1074.75,1074.75,0,5
04/25/2005,01:11,1074.75,1074.75,1074.75,1074.75,0,4
04/25/2005,01:12,1074.50,1074.50,1074.50,1074.50,0,3
04/25/2005,01:15,1074.75,1074.75,1074.75,1074.75,4,0
04/25/2005,01:16,1074.75,1074.75,1074.75,1074.75,1,0
04/25/2005,01:19,1074.75,1075.25,1074.75,1075.25,17,0
04/25/2005,01:20,1074.75,1075.25,1074.75,1075.25,2,1
04/25/2005,01:21,1075.00,1075.00,1075.00,1075.00,0,1
04/25/2005,01:22,1075.00,1075.00,1075.00,1075.00,0,1
04/25/2005,01:23,1075.00,1075.00,1075.00,1075.00,0,1
04/25/2005,01:25,1074.75,1074.75,1074.75,1074.75,0,1
04/25/2005,01:26,1075.00,1075.00,1075.00,1075.00,1,0
04/25/2005,01:27,1075.00,1075.00,1074.75,1075.00,22,1
04/25/2005,01:28,1074.75,1075.25,1074.75,1075.25,11,1
04/25/2005,01:30,1075.00,1075.00,1075.00,1075.00,0,5
04/25/2005,01:31,1075.00,1075.00,1074.75,1074.75,2,27
04/25/2005,01:32,1074.75,1074.75,1074.75,1074.75,0,1
04/25/2005,01:33,1074.75,1074.75,1074.75,1074.75,0,1
04/25/2005,01:35,1074.75,1074.75,1074.75,1074.75,0,21
04/25/2005,01:36,1074.50,1074.50,1074.50,1074.50,0,16
04/25/2005,01:38,1074.75,1074.75,1074.75,1074.75,1,0
04/25/2005,01:39,1074.50,1074.75,1074.50,1074.50,2,5
04/25/2005,01:41,1074.50,1074.75,1074.50,1074.75,55,1
04/25/2005,01:42,1074.75,1074.75,1074.75,1074.75,1,0
04/25/2005,01:43,1075.00,1075.00,1075.00,1075.00,142,0
04/25/2005,01:44,1075.00,1075.00,1075.00,1075.00,6,0
04/25/2005,01:45,1075.00,1075.00,1075.00,1075.00,22,0
04/25/2005,01:48,1075.00,1075.00,1075.00,1075.00,6,0
04/25/2005,01:50,1074.75,1074.75,1074.75,1074.75,0,108
04/25/2005,01:51,1074.75,1074.75,1074.75,1074.75,0,1
04/25/2005,01:52,1075.00,1075.00,1075.00,1075.00,34,0
04/25/2005,01:55,1075.25,1075.50,1075.25,1075.50,109,0
04/25/2005,01:56,1075.50,1075.50,1075.50,1075.50,5,0
04/25/2005,01:57,1075.50,1075.50,1075.50,1075.50,2,0
04/25/2005,01:58,1075.25,1075.50,1075.25,1075.50,2,1
04/25/2005,01:59,1075.50,1075.50,1075.50,1075.50,6,0
04/25/2005,02:00,1075.50,1075.50,1075.50,1075.50,72,0
04/25/2005,02:01,1075.75,1076.75,1075.75,1076.50,595,117
04/25/2005,02:02,1076.75,1077.00,1076.50,1077.00,448,1
04/25/2005,02:03,1076.75,1077.00,1076.50,1076.50,20,171
04/25/2005,02:04,1076.50,1076.50,1076.50,1076.50,0,14
04/25/2005,02:05,1076.75,1076.75,1076.25,1076.50,30,71
04/25/2005,02:06,1076.75,1076.75,1076.75,1076.75,65,0
04/25/2005,02:07,1076.75,1076.75,1076.75,1076.75,51,0
04/25/2005,02:09,1076.75,1076.75,1076.50,1076.75,48,13
04/25/2005,02:10,1076.50,1076.50,1076.50,1076.50,0,57
04/25/2005,02:11,1076.25,1076.25,1075.75,1076.00,11,128
04/25/2005,02:12,1076.25,1076.25,1076.25,1076.25,2,0
04/25/2005,02:13,1076.25,1076.25,1076.00,1076.00,2,47
04/25/2005,02:14,1076.00,1076.25,1076.00,1076.25,53,30
04/25/2005,02:15,1076.25,1076.25,1076.25,1076.25,50,0
04/25/2005,02:16,1076.50,1077.00,1076.50,1077.00,203,5
04/25/2005,02:17,1076.75,1076.75,1076.50,1076.50,33,37
04/25/2005,02:18,1076.50,1076.50,1076.50,1076.50,0,6
04/25/2005,02:21,1076.25,1076.25,1076.25,1076.25,0,42
04/25/2005,02:22,1076.25,1076.25,1076.25,1076.25,0,15
04/25/2005,02:23,1076.25,1076.25,1076.25,1076.25,0,9
04/25/2005,02:24,1076.25,1076.25,1076.25,1076.25,0,25
04/25/2005,02:25,1076.00,1076.00,1076.00,1076.00,0,16
04/25/2005,02:26,1076.00,1076.00,1076.00,1076.00,0,1
04/25/2005,02:27,1076.00,1076.50,1076.00,1076.50,147,31
04/25/2005,02:29,1076.25,1076.25,1076.25,1076.25,0,1
04/25/2005,02:31,1076.00,1076.00,1076.00,1076.00,0,1
04/25/2005,02:32,1076.00,1076.00,1076.00,1076.00,0,33
04/25/2005,02:33,1076.00,1076.00,1076.00,1076.00,0,5
04/25/2005,02:34,1075.75,1075.75,1075.50,1075.75,4,125
04/25/2005,02:35,1075.50,1075.50,1075.50,1075.50,0,80
04/25/2005,02:36,1075.50,1075.75,1075.50,1075.50,5,47
04/25/2005,02:37,1075.50,1075.75,1075.50,1075.75,100,2
04/25/2005,02:38,1075.75,1075.75,1075.75,1075.75,87,0
04/25/2005,02:39,1075.75,1075.75,1075.50,1075.50,102,3
04/25/2005,02:41,1075.50,1075.50,1075.50,1075.50,0,5
04/25/2005,02:42,1075.50,1075.50,1075.50,1075.50,0,35
04/25/2005,02:43,1075.50,1075.50,1075.50,1075.50,0,25
04/25/2005,02:44,1075.25,1075.25,1075.25,1075.25,0,1
04/25/2005,02:45,1075.25,1075.25,1075.25,1075.25,0,26
04/25/2005,02:46,1075.25,1075.25,1075.25,1075.25,0,180
04/25/2005,02:47,1075.25,1075.25,1075.25,1075.25,0,22
04/25/2005,02:48,1075.25,1075.25,1075.25,1075.25,0,40
04/25/2005,02:49,1075.25,1075.25,1075.25,1075.25,0,6
04/25/2005,02:51,1075.25,1075.25,1075.25,1075.25,0,2
04/25/2005,02:53,1075.25,1075.25,1075.25,1075.25,0,25
04/25/2005,02:54,1075.00,1075.00,1075.00,1075.00,0,5
04/25/2005,02:55,1075.25,1075.25,1075.25,1075.25,3,0
04/25/2005,02:56,1075.25,1075.25,1075.25,1075.25,18,0
04/25/2005,02:57,1075.25,1075.25,1075.25,1075.25,1,0
04/25/2005,02:58,1075.25,1075.25,1075.25,1075.25,36,0
04/25/2005,02:59,1075.25,1075.25,1075.25,1075.25,25,0
04/25/2005,03:00,1075.25,1075.25,1075.00,1075.25,65,12
04/25/2005,03:01,1075.25,1075.50,1075.25,1075.25,12,11
04/25/2005,03:02,1075.25,1075.50,1075.25,1075.25,5,13
04/25/2005,03:03,1075.50,1075.50,1075.50,1075.50,25,0
04/25/2005,03:04,1075.25,1075.25,1075.25,1075.25,0,1
04/25/2005,03:08,1075.25,1075.25,1075.00,1075.00,0,69
04/25/2005,03:09,1075.00,1075.25,1075.00,1075.25,7,24
04/25/2005,03:10,1075.25,1075.25,1075.25,1075.25,11,0
04/25/2005,03:11,1075.00,1075.00,1075.00,1075.00,0,20
04/25/2005,03:12,1075.00,1075.00,1075.00,1075.00,0,1
04/25/2005,03:13,1075.00,1075.00,1075.00,1075.00,0,18
04/25/2005,03:15,1075.00,1075.00,1075.00,1075.00,0,29
04/25/2005,03:16,1074.75,1075.00,1074.75,1075.00,22,3
04/25/2005,03:17,1075.00,1075.00,1075.00,1075.00,59,0
04/25/2005,03:18,1075.00,1075.00,1075.00,1075.00,3,0
04/25/2005,03:19,1075.00,1075.00,1075.00,1075.00,11,0
04/25/2005,03:20,1075.00,1075.00,1075.00,1075.00,17,0
04/25/2005,03:21,1075.00,1075.25,1075.00,1075.25,21,0
04/25/2005,03:22,1075.25,1075.25,1075.25,1075.25,1,0
04/25/2005,03:24,1075.00,1075.00,1075.00,1075.00,0,6
04/25/2005,03:25,1075.00,1075.00,1075.00,1075.00,0,30
04/25/2005,03:26,1075.25,1075.50,1075.25,1075.50,48,0
04/25/2005,03:27,1075.25,1075.25,1075.25,1075.25,0,29
04/25/2005,03:30,1075.00,1075.00,1075.00,1075.00,0,2
04/25/2005,03:31,1075.25,1075.25,1075.00,1075.00,1,1
04/25/2005,03:33,1075.25,1075.25,1075.25,1075.25,3,0
04/25/2005,03:34,1075.25,1075.25,1075.25,1075.25,2,0
04/25/2005,03:36,1075.50,1075.50,1075.50,1075.50,97,0
04/25/2005,03:37,1075.50,1075.50,1075.50,1075.50,1,0
04/25/2005,03:38,1075.50,1075.50,1075.50,1075.50,31,0
04/25/2005,03:39,1075.25,1075.25,1075.25,1075.25,0,50
04/25/2005,03:40,1075.25,1075.25,1075.25,1075.25,0,2
04/25/2005,03:41,1075.00,1075.00,1075.00,1075.00,0,60
04/25/2005,03:43,1075.25,1075.25,1075.25,1075.25,2,0
04/25/2005,03:44,1075.00,1075.00,1075.00,1075.00,0,5
04/25/2005,03:47,1075.00,1075.00,1074.75,1075.00,28,43
04/25/2005,03:48,1075.00,1075.00,1075.00,1075.00,12,0
04/25/2005,03:49,1075.00,1075.00,1075.00,1075.00,37,0
04/25/2005,03:50,1074.75,1074.75,1074.75,1074.75,0,4
04/25/2005,03:51,1074.75,1075.00,1074.75,1075.00,2,1
04/25/2005,03:52,1074.75,1074.75,1074.75,1074.75,0,22
04/25/2005,03:53,1074.75,1075.00,1074.75,1074.75,12,14
04/25/2005,03:54,1075.00,1075.00,1075.00,1075.00,29,0
04/25/2005,03:55,1075.00,1075.00,1075.00,1075.00,7,0
04/25/2005,03:58,1074.75,1074.75,1074.75,1074.75,0,1
04/25/2005,03:59,1075.00,1075.00,1075.00,1075.00,26,0
04/25/2005,04:01,1074.75,1074.75,1074.50,1074.50,0,126
04/25/2005,04:02,1074.50,1074.50,1074.00,1074.25,8,157
04/25/2005,04:03,1074.25,1074.25,1074.00,1074.25,100,32
04/25/2005,04:04,1074.00,1074.50,1074.00,1074.25,38,196
04/25/2005,04:05,1074.25,1074.25,1074.00,1074.00,34,134
04/25/2005,04:08,1074.25,1074.25,1074.25,1074.25,40,0
04/25/2005,04:09,1074.25,1074.25,1074.00,1074.00,30,2
04/25/2005,04:12,1074.25,1074.25,1074.25,1074.25,3,0
04/25/2005,04:13,1074.25,1074.50,1074.25,1074.50,78,0
04/25/2005,04:14,1074.50,1074.75,1074.50,1074.75,6,0
04/25/2005,04:15,1074.75,1074.75,1074.50,1074.50,1,1
04/25/2005,04:16,1074.50,1074.50,1074.25,1074.25,0,53
04/25/2005,04:17,1074.50,1074.50,1074.50,1074.50,30,0
04/25/2005,04:18,1074.50,1074.50,1074.50,1074.50,11,0
04/25/2005,04:19,1074.25,1074.25,1074.25,1074.25,0,12
04/25/2005,04:20,1074.25,1074.25,1074.25,1074.25,0,3
04/25/2005,04:21,1074.25,1074.25,1074.25,1074.25,0,1
04/25/2005,04:22,1074.25,1074.25,1074.25,1074.25,0,2
04/25/2005,04:23,1074.25,1074.25,1074.25,1074.25,0,46
04/25/2005,04:24,1074.25,1074.25,1074.25,1074.25,0,15
04/25/2005,04:25,1074.25,1074.25,1074.25,1074.25,0,7
04/25/2005,04:26,1074.25,1074.50,1074.25,1074.50,11,52
04/25/2005,04:27,1074.50,1074.50,1074.25,1074.50,19,2
04/25/2005,04:28,1074.50,1074.50,1074.50,1074.50,2,0
04/25/2005,04:29,1074.50,1074.50,1074.50,1074.50,15,0
04/25/2005,04:30,1074.50,1074.75,1074.50,1074.75,11,0
04/25/2005,04:32,1074.75,1074.75,1074.75,1074.75,1,0
04/25/2005,04:33,1074.75,1074.75,1074.75,1074.75,104,0
04/25/2005,04:34,1074.75,1074.75,1074.75,1074.75,25,0
04/25/2005,04:35,1074.75,1074.75,1074.75,1074.75,20,0
04/25/2005,04:37,1074.75,1074.75,1074.75,1074.75,10,0
04/25/2005,04:38,1074.75,1075.00,1074.75,1075.00,56,0
04/25/2005,04:39,1075.00,1075.00,1074.75,1074.75,2,34
04/25/2005,04:40,1074.75,1074.75,1074.50,1074.50,0,17
04/25/2005,04:42,1074.75,1074.75,1074.75,1074.75,1,0
04/25/2005,04:43,1074.75,1074.75,1074.75,1074.75,1,0
04/25/2005,04:44,1074.50,1074.50,1074.50,1074.50,0,52
04/25/2005,04:45,1074.50,1074.50,1074.50,1074.50,0,5
04/25/2005,04:46,1074.75,1074.75,1074.75,1074.75,42,0
04/25/2005,04:47,1074.75,1074.75,1074.75,1074.75,16,0
04/25/2005,04:48,1074.75,1075.00,1074.75,1075.00,66,0
04/25/2005,04:49,1074.75,1074.75,1074.75,1074.75,0,5
04/25/2005,04:51,1074.75,1074.75,1074.75,1074.75,0,3
04/25/2005,04:54,1074.75,1075.00,1074.75,1075.00,8,1
04/25/2005,04:55,1075.00,1075.00,1075.00,1075.00,108,0
04/25/2005,04:57,1075.00,1075.00,1075.00,1075.00,14,0
04/25/2005,05:00,1075.00,1075.00,1075.00,1075.00,1,0
04/25/2005,05:02,1074.75,1074.75,1074.75,1074.75,0,2
04/25/2005,05:06,1074.75,1075.00,1074.75,1075.00,4,5
04/25/2005,05:09,1075.00,1075.00,1075.00,1075.00,10,0
04/25/2005,05:11,1075.00,1075.00,1075.00,1075.00,1,0
04/25/2005,05:15,1074.75,1074.75,1074.75,1074.75,0,16
04/25/2005,05:17,1075.00,1075.00,1075.00,1075.00,106,0
04/25/2005,05:18,1075.00,1075.00,1075.00,1075.00,2,0
04/25/2005,05:21,1075.00,1075.00,1075.00,1075.00,36,0
04/25/2005,05:22,1075.00,1075.00,1075.00,1075.00,1,0
04/25/2005,05:24,1075.00,1075.00,1075.00,1075.00,6,0
04/25/2005,05:25,1075.00,1075.00,1075.00,1075.00,2,0
04/25/2005,05:28,1075.00,1075.00,1075.00,1075.00,7,0
04/25/2005,05:29,1075.00,1075.25,1075.00,1075.25,3,0
04/25/2005,05:32,1075.25,1075.25,1075.25,1075.25,107,0
04/25/2005,05:33,1075.25,1075.25,1075.25,1075.25,1,0
04/25/2005,05:34,1075.25,1075.25,1075.25,1075.25,26,0
04/25/2005,05:35,1075.50,1075.50,1075.50,1075.50,9,0
04/25/2005,05:37,1075.25,1075.25,1075.25,1075.25,0,34
04/25/2005,05:38,1075.00,1075.00,1075.00,1075.00,0,21
04/25/2005,05:40,1075.00,1075.00,1075.00,1075.00,0,8
04/25/2005,05:41,1074.75,1074.75,1074.50,1074.50,0,78
04/25/2005,05:43,1074.75,1074.75,1074.75,1074.75,17,0
04/25/2005,05:44,1075.00,1075.00,1075.00,1075.00,5,0
04/25/2005,05:46,1074.75,1074.75,1074.75,1074.75,0,1
04/25/2005,05:48,1075.00,1075.00,1075.00,1075.00,1,0
04/25/2005,05:49,1074.75,1074.75,1074.75,1074.75,0,30
04/25/2005,05:50,1074.75,1075.00,1074.75,1075.00,5,5
04/25/2005,05:51,1074.75,1074.75,1074.75,1074.75,0,5
04/25/2005,05:52,1074.75,1074.75,1074.75,1074.75,0,11
04/25/2005,05:53,1074.75,1074.75,1074.75,1074.75,0,4
04/25/2005,05:55,1074.75,1074.75,1074.75,1074.75,0,1
04/25/2005,05:56,1074.75,1074.75,1074.75,1074.75,0,2
04/25/2005,06:00,1074.75,1074.75,1074.75,1074.75,0,53
04/25/2005,06:01,1074.75,1074.75,1074.75,1074.75,0,18
04/25/2005,06:02,1074.75,1074.75,1074.75,1074.75,0,5
04/25/2005,06:03,1074.75,1074.75,1074.75,1074.75,0,7
04/25/2005,06:04,1074.75,1074.75,1074.75,1074.75,0,5
04/25/2005,06:05,1074.75,1074.75,1074.75,1074.75,0,2
04/25/2005,06:06,1074.75,1074.75,1074.75,1074.75,0,3
04/25/2005,06:07,1074.75,1075.00,1074.75,1075.00,151,1
04/25/2005,06:08,1075.25,1075.75,1075.25,1075.75,227,2
04/25/2005,06:09,1075.50,1075.50,1075.25,1075.50,2,79
04/25/2005,06:11,1075.25,1075.25,1075.25,1075.25,0,176
04/25/2005,06:12,1075.25,1075.25,1075.25,1075.25,0,29
04/25/2005,06:13,1075.25,1075.25,1075.00,1075.25,6,90
04/25/2005,06:14,1075.25,1075.25,1075.00,1075.00,204,67
04/25/2005,06:15,1075.00,1075.25,1075.00,1075.25,4,143
04/25/2005,06:17,1075.25,1075.25,1075.25,1075.25,75,0
04/25/2005,06:18,1075.25,1075.50,1075.25,1075.50,93,0
04/25/2005,06:19,1075.50,1075.75,1075.50,1075.75,137,198
04/25/2005,06:20,1075.50,1075.50,1075.25,1075.25,10,127
04/25/2005,06:21,1075.25,1075.25,1075.25,1075.25,0,80
04/25/2005,06:22,1075.25,1075.25,1075.25,1075.25,0,64
04/25/2005,06:23,1075.25,1075.25,1075.25,1075.25,0,50
04/25/2005,06:24,1075.25,1075.25,1075.25,1075.25,0,18
04/25/2005,06:25,1075.25,1075.25,1075.25,1075.25,0,22
04/25/2005,06:26,1075.00,1075.00,1074.75,1074.75,0,154
04/25/2005,06:27,1075.00,1075.00,1074.50,1074.50,5,165
04/25/2005,06:28,1074.50,1074.50,1074.25,1074.50,111,247
04/25/2005,06:29,1074.50,1074.50,1074.50,1074.50,20,0
04/25/2005,06:30,1074.75,1074.75,1074.50,1074.50,4,1
04/25/2005,06:31,1074.50,1074.75,1074.50,1074.75,8,10
04/25/2005,06:32,1074.75,1074.75,1074.50,1074.50,4,71
04/25/2005,06:33,1074.50,1074.50,1074.50,1074.50,0,52
04/25/2005,06:34,1074.50,1074.50,1074.50,1074.50,0,76
04/25/2005,06:35,1074.50,1074.50,1074.50,1074.50,0,3
04/25/2005,06:36,1074.50,1074.50,1074.50,1074.50,0,100
04/25/2005,06:37,1074.50,1074.50,1074.25,1074.25,1,70
04/25/2005,06:38,1074.50,1074.50,1074.50,1074.50,6,0
04/25/2005,06:39,1074.50,1074.50,1074.50,1074.50,9,0
04/25/2005,06:40,1074.25,1074.25,1074.25,1074.25,0,40
04/25/2005,06:41,1074.25,1074.50,1074.25,1074.50,25,2
04/25/2005,06:42,1074.50,1074.50,1074.25,1074.50,156,79
04/25/2005,06:43,1074.50,1074.75,1074.50,1074.75,7,0
04/25/2005,06:45,1074.50,1074.50,1074.50,1074.50,0,87
04/25/2005,06:47,1074.50,1074.50,1074.50,1074.50,0,20
04/25/2005,06:48,1074.50,1074.50,1074.50,1074.50,0,52
04/25/2005,06:49,1074.50,1074.50,1074.50,1074.50,0,54
04/25/2005,06:50,1074.50,1074.50,1074.50,1074.50,0,8
04/25/2005,06:51,1074.75,1074.75,1074.50,1074.50,5,101
04/25/2005,06:52,1074.75,1074.75,1074.50,1074.75,11,76
04/25/2005,06:54,1074.50,1074.50,1074.50,1074.50,0,5
04/25/2005,06:55,1074.50,1074.50,1074.50,1074.50,0,96
04/25/2005,06:56,1074.50,1074.50,1074.50,1074.50,0,24
04/25/2005,06:57,1074.50,1074.50,1074.50,1074.50,0,102
04/25/2005,06:58,1074.50,1074.50,1074.50,1074.50,0,230
04/25/2005,06:59,1074.50,1074.50,1074.50,1074.50,0,1
04/25/2005,07:00,1074.75,1074.75,1074.50,1074.50,1,127
04/25/2005,07:01,1074.50,1074.50,1074.50,1074.50,0,158
04/25/2005,07:02,1074.25,1074.50,1074.25,1074.50,121,2
04/25/2005,07:03,1074.50,1074.50,1074.50,1074.50,42,0
04/25/2005,07:04,1074.75,1074.75,1074.50,1074.75,230,1
04/25/2005,07:05,1074.75,1074.75,1074.50,1074.75,152,204
04/25/2005,07:06,1074.75,1074.75,1074.50,1074.75,97,95
04/25/2005,07:08,1075.00,1075.00,1074.75,1074.75,287,330
04/25/2005,07:09,1074.75,1075.00,1074.75,1075.00,37,10
04/25/2005,07:10,1075.00,1075.00,1075.00,1075.00,192,0
04/25/2005,07:11,1075.00,1075.25,1074.75,1075.00,141,103
04/25/2005,07:12,1075.00,1075.00,1074.75,1075.00,15,272
04/25/2005,07:13,1075.00,1075.00,1074.75,1074.75,2,171
04/25/2005,07:14,1074.75,1074.75,1074.50,1074.75,47,183
04/25/2005,07:15,1075.00,1075.25,1074.75,1075.25,113,30
04/25/2005,07:16,1075.25,1075.25,1075.00,1075.00,22,50
04/25/2005,07:17,1075.25,1075.50,1075.00,1075.50,178,1
04/25/2005,07:18,1075.50,1075.50,1075.25,1075.50,107,10
04/25/2005,07:19,1075.50,1075.75,1075.50,1075.50,281,1
04/25/2005,07:20,1075.75,1076.00,1075.75,1076.00,116,1
04/25/2005,07:21,1076.00,1076.25,1075.75,1076.25,184,62
04/25/2005,07:22,1076.25,1077.00,1076.25,1076.75,436,86
04/25/2005,07:23,1076.50,1076.75,1076.25,1076.50,74,379
04/25/2005,07:24,1076.50,1076.50,1076.50,1076.50,0,32
04/25/2005,07:25,1076.50,1076.50,1076.25,1076.50,71,11
04/25/2005,07:26,1076.75,1077.00,1076.50,1077.00,333,226
04/25/2005,07:27,1076.75,1077.25,1076.75,1077.25,226,241
04/25/2005,07:28,1077.25,1077.50,1077.00,1077.25,459,193
04/25/2005,07:29,1077.25,1077.50,1077.25,1077.50,125,0
04/25/2005,07:30,1077.25,1077.50,1077.25,1077.25,22,133
04/25/2005,07:31,1077.25,1077.50,1077.25,1077.50,130,157
04/25/2005,07:32,1077.50,1077.75,1077.50,1077.50,386,375
04/25/2005,07:33,1077.50,1078.00,1077.50,1077.75,383,68
04/25/2005,07:34,1078.00,1078.00,1077.75,1078.00,313,12
04/25/2005,07:35,1078.00,1078.25,1078.00,1078.00,180,11
04/25/2005,07:36,1078.00,1078.25,1078.00,1078.25,390,278
04/25/2005,07:37,1078.25,1078.25,1078.00,1078.00,2,178
04/25/2005,07:38,1078.00,1078.25,1077.75,1078.00,85,245
04/25/2005,07:39,1078.00,1078.25,1078.00,1078.00,12,74
04/25/2005,07:40,1078.00,1078.25,1078.00,1078.00,23,19
04/25/2005,07:41,1078.25,1078.25,1078.00,1078.00,11,2
04/25/2005,07:42,1078.00,1078.25,1078.00,1078.00,16,98
04/25/2005,07:43,1078.00,1078.00,1078.00,1078.00,0,81
04/25/2005,07:44,1077.75,1077.75,1077.75,1077.75,0,104
04/25/2005,07:45,1077.75,1078.00,1077.75,1077.75,2,141
04/25/2005,07:46,1077.75,1077.75,1077.50,1077.75,2,81
04/25/2005,07:47,1077.75,1077.75,1077.50,1077.75,16,11
04/25/2005,07:48,1077.75,1077.75,1077.50,1077.50,1,16
04/25/2005,07:49,1077.50,1077.75,1077.50,1077.75,3,1
04/25/2005,07:50,1077.75,1077.75,1077.50,1077.50,1,42
04/25/2005,07:51,1077.50,1078.00,1077.50,1077.75,459,148
04/25/2005,07:52,1078.00,1078.00,1077.75,1078.00,31,28
04/25/2005,07:53,1077.75,1078.00,1077.75,1078.00,4,174
04/25/2005,07:54,1077.75,1078.00,1077.75,1077.75,2,161
04/25/2005,07:55,1078.00,1078.00,1078.00,1078.00,8,0
04/25/2005,07:56,1077.75,1078.00,1077.75,1077.75,2,201
04/25/2005,07:57,1078.00,1078.00,1077.50,1077.75,71,356
04/25/2005,07:58,1077.75,1077.75,1077.50,1077.75,134,2
04/25/2005,07:59,1077.50,1077.75,1077.50,1077.75,76,205
04/25/2005,08:00,1077.75,1078.00,1077.50,1077.75,103,15
04/25/2005,08:01,1077.75,1078.00,1077.50,1078.00,84,17
04/25/2005,08:02,1078.00,1078.25,1077.75,1078.00,290,40
04/25/2005,08:03,1078.25,1078.50,1078.00,1078.25,406,38
04/25/2005,08:04,1078.25,1078.50,1078.00,1078.25,136,317
04/25/2005,08:05,1078.25,1078.25,1078.00,1078.25,247,19
04/25/2005,08:06,1078.00,1078.25,1078.00,1078.25,128,47
04/25/2005,08:07,1078.00,1078.50,1078.00,1078.25,194,24
04/25/2005,08:08,1078.25,1078.50,1078.25,1078.25,1,106
04/25/2005,08:09,1078.25,1078.50,1078.00,1078.25,16,123
04/25/2005,08:10,1078.50,1078.50,1078.25,1078.50,55,3
04/25/2005,08:11,1078.50,1078.50,1078.25,1078.50,123,7
04/25/2005,08:12,1078.25,1078.50,1078.25,1078.25,3,8
04/25/2005,08:13,1078.25,1078.50,1078.25,1078.50,107,20
04/25/2005,08:14,1078.50,1078.50,1078.25,1078.25,105,149
04/25/2005,08:15,1078.25,1078.75,1078.25,1078.75,567,16
04/25/2005,08:16,1078.75,1078.75,1078.50,1078.50,299,417
04/25/2005,08:17,1078.50,1078.75,1078.50,1078.50,58,103
04/25/2005,08:18,1078.75,1078.75,1078.25,1078.50,31,190
04/25/2005,08:19,1078.50,1078.50,1078.25,1078.50,80,1
04/25/2005,08:20,1078.50,1078.50,1078.25,1078.50,40,1
04/25/2005,08:21,1078.25,1078.50,1078.25,1078.25,21,3
04/25/2005,08:22,1078.25,1078.50,1078.25,1078.25,2,82
04/25/2005,08:23,1078.25,1078.50,1078.25,1078.50,3,26
04/25/2005,08:24,1078.25,1078.50,1078.25,1078.25,5,106
04/25/2005,08:25,1078.25,1078.50,1078.00,1078.25,171,58
04/25/2005,08:26,1078.25,1078.25,1078.00,1078.00,43,30
04/25/2005,08:27,1078.00,1078.25,1078.00,1078.00,22,4
04/25/2005,08:28,1078.00,1078.25,1077.75,1078.25,154,326
04/25/2005,08:29,1078.00,1078.25,1078.00,1078.25,169,250
04/25/2005,08:30,1078.25,1078.50,1078.00,1078.25,412,1027
04/25/2005,08:31,1078.50,1079.00,1078.25,1078.75,1511,1681
04/25/2005,08:32,1078.75,1079.50,1078.50,1079.00,2468,897
04/25/2005,08:33,1079.25,1079.50,1079.00,1079.00,2450,3090
04/25/2005,08:34,1079.25,1079.25,1079.00,1079.00,1215,1085
04/25/2005,08:35,1079.00,1079.25,1078.50,1078.75,624,1044
04/25/2005,08:36,1078.75,1079.00,1078.25,1078.50,201,1674
04/25/2005,08:37,1078.50,1078.50,1078.25,1078.25,734,368
04/25/2005,08:38,1078.25,1079.00,1078.00,1078.75,2118,1662
04/25/2005,08:39,1078.75,1079.00,1078.25,1078.25,187,781
04/25/2005,08:40,1078.25,1078.50,1077.75,1077.75,120,955
04/25/2005,08:41,1078.00,1078.00,1077.25,1078.00,1173,1622
04/25/2005,08:42,1077.75,1078.00,1077.50,1077.50,286,1018
04/25/2005,08:43,1077.50,1078.25,1077.50,1078.00,1134,945
04/25/2005,08:44,1078.00,1078.00,1077.25,1077.75,280,953
04/25/2005,08:45,1077.75,1077.75,1077.00,1077.00,598,1351
04/25/2005,08:46,1077.25,1077.75,1077.00,1077.50,1867,845
04/25/2005,08:47,1077.50,1077.75,1077.50,1077.50,526,313
04/25/2005,08:48,1077.50,1078.00,1077.25,1077.25,655,705
04/25/2005,08:49,1077.50,1077.75,1077.00,1077.75,818,525
04/25/2005,08:50,1077.75,1078.25,1077.75,1078.25,990,404
04/25/2005,08:51,1078.25,1078.25,1077.75,1077.75,115,402
04/25/2005,08:52,1078.00,1078.00,1077.00,1077.50,389,919
04/25/2005,08:53,1077.50,1078.25,1077.50,1078.25,639,127
04/25/2005,08:54,1078.00,1078.25,1077.50,1077.50,192,662
04/25/2005,08:55,1077.50,1079.50,1077.50,1079.00,4533,1034
04/25/2005,08:56,1079.25,1079.25,1078.75,1079.00,505,699
04/25/2005,08:57,1079.25,1079.50,1078.75,1078.75,1171,919
04/25/2005,08:58,1078.75,1079.00,1078.50,1079.00,518,719
04/25/2005,08:59,1079.00,1079.50,1078.75,1079.25,1236,722
04/25/2005,09:00,1079.00,1079.25,1078.50,1078.75,172,532
04/25/2005,09:01,1078.75,1079.00,1077.75,1078.75,2434,1307
04/25/2005,09:02,1078.75,1079.75,1078.50,1079.00,3017,1185
04/25/2005,09:03,1079.00,1079.25,1078.25,1078.75,492,1454
04/25/2005,09:04,1078.50,1078.75,1078.50,1078.50,642,1039
04/25/2005,09:05,1078.50,1079.00,1078.25,1078.50,587,2201
04/25/2005,09:06,1078.25,1078.75,1078.00,1078.75,1031,607
04/25/2005,09:07,1078.75,1079.25,1078.25,1079.25,1722,633
04/25/2005,09:08,1079.25,1079.50,1079.00,1079.25,2638,734
04/25/2005,09:09,1079.25,1081.50,1079.25,1081.50,10094,1358
04/25/2005,09:10,1081.25,1082.00,1081.25,1081.75,4171,2741
04/25/2005,09:11,1082.00,1083.00,1081.75,1082.75,8707,5351
04/25/2005,09:12,1083.00,1084.75,1083.00,1084.00,8181,5066
04/25/2005,09:13,1084.00,1084.75,1083.75,1083.75,4159,4400
04/25/2005,09:14,1083.75,1084.25,1083.75,1083.75,1616,1165
04/25/2005,09:15,1083.75,1084.00,1083.00,1083.75,1981,2594
04/25/2005,09:16,1083.50,1084.50,1083.50,1084.00,2646,2188
04/25/2005,09:17,1084.25,1084.25,1083.75,1084.00,933,2380
04/25/2005,09:18,1083.75,1083.75,1082.75,1083.00,1214,2220
04/25/2005,09:19,1082.75,1083.00,1082.25,1082.75,1956,2953
04/25/2005,09:20,1082.75,1083.00,1082.25,1082.75,1901,2761
04/25/2005,09:21,1082.75,1083.00,1082.50,1083.00,1376,406
04/25/2005,09:22,1083.00,1083.25,1082.50,1082.75,924,1251
04/25/2005,09:23,1083.00,1083.00,1082.25,1082.50,1189,1445
04/25/2005,09:24,1082.50,1082.75,1082.00,1082.00,315,768
04/25/2005,09:25,1082.00,1082.25,1081.75,1081.75,1276,1272
04/25/2005,09:26,1082.00,1082.00,1081.50,1081.75,474,1152
04/25/2005,09:27,1082.00,1082.50,1082.00,1082.50,955,85
04/25/2005,09:28,1082.50,1083.00,1082.25,1082.75,1529,1436
04/25/2005,09:29,1082.50,1082.75,1082.25,1082.25,250,497
04/25/2005,09:30,1082.25,1082.50,1082.00,1082.00,138,564
04/25/2005,09:31,1082.00,1082.75,1082.00,1082.50,1532,210
04/25/2005,09:32,1082.50,1083.00,1082.00,1082.00,318,2196
04/25/2005,09:33,1082.00,1082.00,1081.50,1081.75,499,1674
04/25/2005,09:34,1081.50,1081.75,1081.50,1081.75,480,734
04/25/2005,09:35,1081.75,1082.25,1081.75,1082.00,535,673
04/25/2005,09:36,1081.75,1082.50,1081.75,1082.25,512,437
04/25/2005,09:37,1082.25,1082.50,1081.75,1081.75,475,1043
04/25/2005,09:38,1081.75,1082.00,1081.50,1082.00,457,752
04/25/2005,09:39,1081.75,1081.75,1080.50,1080.75,1371,4215
04/25/2005,09:40,1080.75,1081.75,1080.75,1081.75,2646,663
04/25/2005,09:41,1081.50,1082.50,1081.50,1082.50,2776,1630
04/25/2005,09:42,1082.50,1082.75,1082.25,1082.50,681,748
04/25/2005,09:43,1082.25,1082.50,1082.00,1082.00,31,855
04/25/2005,09:44,1082.00,1082.25,1081.75,1082.00,298,713
04/25/2005,09:45,1082.00,1082.25,1081.75,1082.00,73,739
04/25/2005,09:46,1081.75,1082.00,1081.50,1081.75,564,1146
04/25/2005,09:47,1081.75,1081.75,1081.25,1081.50,290,1352
04/25/2005,09:48,1081.50,1082.00,1081.25,1081.75,2043,591
04/25/2005,09:49,1082.00,1082.00,1081.50,1082.00,2534,470
04/25/2005,09:50,1082.00,1082.00,1080.50,1080.75,1307,1883
04/25/2005,09:51,1080.75,1081.25,1080.75,1081.00,486,568
04/25/2005,09:52,1080.75,1080.75,1080.25,1080.50,489,1998
04/25/2005,09:53,1080.50,1080.75,1080.00,1080.00,457,1547
04/25/2005,09:54,1080.00,1080.75,1079.75,1080.25,1133,1882
04/25/2005,09:55,1080.25,1081.25,1080.25,1081.25,1959,243
04/25/2005,09:56,1081.00,1081.25,1081.00,1081.00,228,401
04/25/2005,09:57,1081.00,1081.25,1080.50,1081.00,59,1330
04/25/2005,09:58,1080.75,1081.25,1080.75,1081.00,1154,241
04/25/2005,09:59,1081.00,1081.75,1081.00,1081.50,1005,928
04/25/2005,10:00,1081.25,1081.50,1081.25,1081.25,556,138
04/25/2005,10:01,1081.25,1082.00,1081.25,1082.00,2148,114
04/25/2005,10:02,1082.00,1082.00,1081.50,1081.50,117,497
04/25/2005,10:03,1081.75,1082.00,1081.50,1081.75,548,486
04/25/2005,10:04,1082.00,1082.25,1081.75,1082.00,309,257
04/25/2005,10:05,1082.00,1082.00,1081.50,1081.75,689,281
04/25/2005,10:06,1081.75,1082.00,1081.50,1082.00,271,198
04/25/2005,10:07,1082.00,1082.50,1081.75,1082.50,2110,59
04/25/2005,10:08,1082.50,1082.50,1082.00,1082.00,252,464
04/25/2005,10:09,1082.00,1082.25,1081.25,1081.50,113,749
04/25/2005,10:10,1081.50,1082.25,1081.50,1081.75,430,330
04/25/2005,10:11,1082.00,1082.25,1081.75,1082.25,667,254
04/25/2005,10:12,1082.00,1082.75,1082.00,1082.25,1357,707
04/25/2005,10:13,1082.25,1082.50,1082.25,1082.25,272,40
04/25/2005,10:14,1082.25,1082.25,1081.50,1082.25,508,1723
04/25/2005,10:15,1082.00,1082.25,1081.00,1081.00,162,2455
04/25/2005,10:16,1081.00,1081.25,1080.75,1081.25,904,1158
04/25/2005,10:17,1081.25,1081.50,1081.00,1081.25,1058,34
04/25/2005,10:18,1081.25,1081.25,1080.25,1080.25,867,3674
04/25/2005,10:19,1080.50,1081.00,1080.00,1081.00,1847,1996
04/25/2005,10:20,1081.00,1081.25,1080.50,1081.00,787,846
04/25/2005,10:21,1081.25,1082.00,1081.25,1081.75,2148,857
04/25/2005,10:22,1081.75,1081.75,1081.50,1081.75,269,81
04/25/2005,10:23,1081.75,1081.75,1081.00,1081.00,9,533
04/25/2005,10:24,1081.25,1081.50,1081.00,1081.25,678,226
04/25/2005,10:25,1081.25,1081.25,1080.75,1080.75,314,738
04/25/2005,10:26,1080.75,1081.25,1080.50,1081.00,206,187
04/25/2005,10:27,1081.25,1081.25,1081.00,1081.00,39,126
04/25/2005,10:28,1081.00,1081.50,1080.75,1081.25,549,389
04/25/2005,10:29,1081.25,1081.50,1081.00,1081.50,80,333
04/25/2005,10:30,1081.50,1082.25,1081.25,1081.50,1861,1654
04/25/2005,10:31,1081.50,1081.75,1081.25,1081.75,225,247
04/25/2005,10:32,1081.75,1082.25,1081.25,1081.50,830,990
04/25/2005,10:33,1081.50,1081.75,1081.00,1081.50,615,1048
04/25/2005,10:34,1081.50,1082.00,1081.50,1081.50,735,501
04/25/2005,10:35,1081.75,1081.75,1080.75,1081.50,631,1068
04/25/2005,10:36,1081.50,1082.00,1081.50,1081.50,1066,174
04/25/2005,10:37,1081.50,1081.75,1081.50,1081.50,129,20
04/25/2005,10:38,1081.50,1081.75,1081.25,1081.25,18,389
04/25/2005,10:39,1081.50,1082.00,1081.25,1081.75,435,649
04/25/2005,10:40,1081.75,1082.75,1081.75,1082.25,2434,530
04/25/2005,10:41,1082.25,1082.75,1082.00,1082.50,1775,339
04/25/2005,10:42,1082.75,1082.75,1082.25,1082.50,494,996
04/25/2005,10:43,1082.25,1083.00,1082.25,1082.25,778,948
04/25/2005,10:44,1082.50,1082.50,1081.75,1082.00,313,623
04/25/2005,10:45,1081.75,1082.50,1081.75,1082.25,532,162
04/25/2005,10:46,1082.25,1082.50,1082.00,1082.00,240,489
04/25/2005,10:47,1082.00,1082.75,1082.00,1082.75,915,29
04/25/2005,10:48,1082.75,1083.00,1082.50,1082.75,1210,523
04/25/2005,10:49,1082.75,1083.50,1082.50,1083.50,1205,701
04/25/2005,10:50,1083.25,1083.75,1083.00,1083.75,1871,1162
04/25/2005,10:51,1083.75,1084.25,1083.25,1083.25,1570,1051
04/25/2005,10:52,1083.50,1083.50,1083.00,1083.25,230,541
04/25/2005,10:53,1083.25,1083.25,1082.50,1082.75,384,772
04/25/2005,10:54,1082.75,1083.00,1082.50,1082.75,265,293
04/25/2005,10:55,1082.75,1083.00,1082.75,1082.75,21,739
04/25/2005,10:56,1082.75,1083.00,1082.50,1083.00,84,348
04/25/2005,10:57,1082.75,1083.50,1082.75,1083.50,1868,443
04/25/2005,10:58,1083.50,1083.75,1082.75,1083.00,583,486
04/25/2005,10:59,1083.00,1083.50,1083.00,1083.00,204,327
04/25/2005,11:00,1083.25,1083.50,1083.00,1083.00,535,150
04/25/2005,11:01,1083.25,1083.50,1083.00,1083.25,303,96
04/25/2005,11:02,1083.50,1083.50,1082.75,1083.25,635,450
04/25/2005,11:03,1083.25,1083.25,1082.25,1082.25,250,1016
04/25/2005,11:04,1082.25,1083.00,1082.00,1082.50,628,716
04/25/2005,11:05,1082.50,1082.75,1082.00,1082.00,231,603
04/25/2005,11:06,1082.00,1083.00,1082.00,1082.75,887,225
04/25/2005,11:07,1082.75,1083.25,1082.50,1083.25,1165,54
04/25/2005,11:08,1083.25,1083.25,1083.00,1083.25,764,62
04/25/2005,11:09,1083.25,1083.50,1082.50,1082.75,210,481
04/25/2005,11:10,1082.50,1083.00,1082.50,1082.75,164,295
04/25/2005,11:11,1082.75,1083.25,1082.50,1083.00,521,285
04/25/2005,11:12,1083.25,1083.25,1082.75,1082.75,42,148
04/25/2005,11:13,1082.75,1083.00,1082.25,1082.25,57,351
04/25/2005,11:14,1082.25,1082.50,1082.00,1082.25,267,348
04/25/2005,11:15,1082.25,1082.50,1081.75,1081.75,403,1170
04/25/2005,11:16,1081.75,1082.00,1081.75,1081.75,660,553
04/25/2005,11:17,1082.00,1082.00,1081.00,1081.25,703,1992
04/25/2005,11:18,1081.50,1081.50,1081.25,1081.25,190,819
04/25/2005,11:19,1081.25,1081.50,1081.25,1081.50,36,57
04/25/2005,11:20,1081.25,1081.75,1081.25,1081.75,461,93
04/25/2005,11:21,1081.75,1081.75,1080.75,1081.00,423,2106
04/25/2005,11:22,1081.25,1081.25,1080.75,1081.25,488,371
04/25/2005,11:23,1081.00,1081.25,1080.75,1081.25,475,440
04/25/2005,11:24,1081.25,1081.50,1081.00,1081.50,810,199
04/25/2005,11:25,1081.50,1082.25,1081.50,1081.75,1517,713
04/25/2005,11:26,1081.75,1082.00,1081.75,1081.75,316,126
04/25/2005,11:27,1082.00,1082.00,1081.75,1081.75,222,164
04/25/2005,11:28,1081.75,1082.00,1081.25,1081.50,610,686
04/25/2005,11:29,1081.50,1081.75,1081.50,1081.75,271,24
04/25/2005,11:30,1081.75,1082.25,1081.75,1081.75,584,579
04/25/2005,11:31,1082.00,1082.25,1082.00,1082.00,197,469
04/25/2005,11:32,1082.00,1082.00,1081.75,1082.00,303,20
04/25/2005,11:33,1082.00,1082.25,1081.75,1082.00,213,275
04/25/2005,11:34,1082.00,1082.50,1082.00,1082.25,452,379
04/25/2005,11:35,1082.50,1082.50,1081.75,1082.00,79,440
04/25/2005,11:36,1082.00,1082.25,1081.75,1082.00,214,248
04/25/2005,11:37,1082.00,1082.25,1082.00,1082.25,388,119
04/25/2005,11:38,1082.25,1082.25,1081.75,1081.75,323,410
04/25/2005,11:39,1081.75,1082.00,1081.50,1081.75,219,275
04/25/2005,11:40,1081.75,1082.25,1081.75,1081.75,182,120
04/25/2005,11:41,1082.00,1082.50,1082.00,1082.25,485,372
04/25/2005,11:42,1082.25,1082.75,1082.25,1082.25,620,342
04/25/2005,11:43,1082.25,1082.50,1081.25,1081.50,125,1622
04/25/2005,11:44,1081.50,1081.75,1081.25,1081.75,454,225
04/25/2005,11:45,1081.75,1081.75,1081.50,1081.75,363,79
04/25/2005,11:46,1081.75,1081.75,1081.50,1081.50,148,34
04/25/2005,11:47,1081.50,1081.75,1080.75,1080.75,148,2554
04/25/2005,11:48,1081.00,1081.00,1080.75,1080.75,174,430
04/25/2005,11:49,1080.75,1081.25,1080.50,1081.00,1382,609
04/25/2005,11:50,1081.00,1081.00,1080.50,1080.75,594,1120
04/25/2005,11:51,1080.50,1081.75,1080.25,1081.25,1066,523
04/25/2005,11:52,1081.25,1081.50,1081.25,1081.25,38,255
04/25/2005,11:53,1081.50,1081.50,1081.25,1081.50,26,74
04/25/2005,11:54,1081.25,1081.50,1081.25,1081.50,10,16
04/25/2005,11:55,1081.50,1081.50,1081.25,1081.25,357,60
04/25/2005,11:56,1081.50,1081.50,1081.25,1081.25,373,96
04/25/2005,11:57,1081.50,1081.50,1081.00,1081.25,36,246
04/25/2005,11:58,1081.25,1081.25,1081.00,1081.25,102,17
04/25/2005,11:59,1081.25,1081.25,1081.00,1081.25,34,9
04/25/2005,12:00,1081.25,1081.25,1080.50,1080.75,433,1197
04/25/2005,12:01,1081.00,1081.00,1080.50,1080.50,56,612
04/25/2005,12:02,1080.75,1080.75,1079.75,1079.75,387,2948
04/25/2005,12:03,1079.75,1080.25,1079.50,1080.25,1059,1456
04/25/2005,12:04,1080.00,1080.75,1080.00,1080.50,1118,332
04/25/2005,12:05,1080.50,1081.00,1080.50,1080.75,774,406
04/25/2005,12:06,1080.75,1080.75,1080.50,1080.75,43,60
04/25/2005,12:07,1080.50,1080.75,1080.25,1080.50,158,744
04/25/2005,12:08,1080.50,1080.75,1080.50,1080.75,17,124
04/25/2005,12:09,1080.75,1080.75,1080.50,1080.75,82,61
04/25/2005,12:10,1080.75,1081.00,1080.50,1081.00,483,114
04/25/2005,12:11,1080.75,1081.00,1080.75,1081.00,422,17
04/25/2005,12:12,1080.75,1080.75,1080.25,1080.50,27,877
04/25/2005,12:13,1080.25,1080.75,1080.25,1080.50,949,472
04/25/2005,12:14,1080.50,1081.75,1080.50,1081.25,1505,483
04/25/2005,12:15,1081.25,1081.25,1081.00,1081.00,63,135
04/25/2005,12:16,1081.25,1081.25,1081.00,1081.25,78,4
04/25/2005,12:17,1081.25,1081.25,1081.00,1081.00,25,115
04/25/2005,12:18,1081.25,1081.25,1081.00,1081.25,79,117
04/25/2005,12:19,1081.25,1081.50,1081.00,1081.25,196,28
04/25/2005,12:20,1081.25,1081.25,1080.75,1080.75,20,333
04/25/2005,12:21,1080.75,1081.25,1080.75,1081.00,106,38
04/25/2005,12:22,1081.25,1081.25,1081.00,1081.00,41,153
04/25/2005,12:23,1081.00,1081.25,1080.75,1081.00,54,179
04/25/2005,12:24,1081.00,1081.00,1080.75,1080.75,9,16
04/25/2005,12:25,1081.00,1081.25,1080.75,1081.25,315,10
04/25/2005,12:26,1081.25,1081.25,1081.00,1081.25,280,86
04/25/2005,12:27,1081.25,1081.25,1081.00,1081.25,38,70
04/25/2005,12:28,1081.25,1081.25,1081.00,1081.00,12,247
04/25/2005,12:29,1081.00,1081.25,1081.00,1081.25,28,13
04/25/2005,12:30,1081.25,1081.25,1081.00,1081.25,118,106
04/25/2005,12:31,1081.25,1081.50,1081.00,1081.50,297,15
04/25/2005,12:32,1081.50,1082.00,1081.50,1081.75,1009,559
04/25/2005,12:33,1081.50,1082.25,1081.50,1082.25,2133,367
04/25/2005,12:34,1082.25,1082.75,1082.00,1082.50,2696,530
04/25/2005,12:35,1082.50,1083.50,1082.25,1082.50,2804,3650
04/25/2005,12:36,1082.50,1083.00,1082.50,1082.75,1096,215
04/25/2005,12:37,1082.75,1083.00,1082.25,1082.25,275,1085
04/25/2005,12:38,1082.25,1082.50,1082.25,1082.25,58,600
04/25/2005,12:39,1082.25,1083.00,1082.25,1083.00,777,397
04/25/2005,12:40,1082.75,1083.00,1082.50,1082.75,53,211
04/25/2005,12:41,1082.50,1082.75,1082.25,1082.25,12,397
04/25/2005,12:42,1082.50,1082.50,1081.50,1081.75,428,1654
04/25/2005,12:43,1081.50,1082.25,1081.50,1082.25,663,359
04/25/2005,12:44,1082.25,1082.25,1081.75,1081.75,27,82
04/25/2005,12:45,1081.75,1082.00,1081.75,1081.75,38,491
04/25/2005,12:46,1082.00,1082.25,1081.75,1082.00,378,131
04/25/2005,12:47,1081.75,1082.00,1081.75,1081.75,21,205
04/25/2005,12:48,1081.75,1081.75,1081.00,1081.00,18,619
04/25/2005,12:49,1081.00,1081.25,1080.00,1080.25,1987,4755
04/25/2005,12:50,1080.25,1080.75,1080.25,1080.75,382,490
04/25/2005,12:51,1080.75,1080.75,1080.00,1080.25,264,1123
04/25/2005,12:52,1080.25,1080.75,1079.75,1080.50,943,954
04/25/2005,12:53,1080.50,1081.00,1080.50,1080.50,600,725
04/25/2005,12:54,1080.50,1080.50,1080.25,1080.50,646,83
04/25/2005,12:55,1080.50,1080.50,1080.25,1080.25,556,48
04/25/2005,12:56,1080.50,1080.75,1080.50,1080.50,458,22
04/25/2005,12:57,1080.50,1081.00,1080.50,1080.75,432,230
04/25/2005,12:58,1080.75,1081.00,1080.25,1080.75,712,409
04/25/2005,12:59,1080.50,1080.75,1080.25,1080.50,229,390
04/25/2005,13:00,1080.50,1080.75,1079.75,1080.00,76,1355
04/25/2005,13:01,1080.25,1081.00,1080.00,1080.75,1171,370
04/25/2005,13:02,1081.00,1081.00,1080.25,1080.75,450,435
04/25/2005,13:03,1080.75,1081.00,1080.25,1080.25,617,488
04/25/2005,13:04,1080.25,1080.75,1080.25,1080.75,208,168
04/25/2005,13:05,1080.75,1081.00,1080.50,1081.00,204,29
04/25/2005,13:06,1081.00,1081.50,1080.75,1080.75,2101,453
04/25/2005,13:07,1080.75,1081.25,1080.50,1081.00,340,235
04/25/2005,13:08,1081.00,1081.00,1080.50,1080.75,193,291
04/25/2005,13:09,1080.75,1081.00,1080.75,1081.00,228,20
04/25/2005,13:10,1081.00,1081.25,1080.75,1081.00,219,95
04/25/2005,13:11,1081.00,1082.50,1080.75,1082.25,3349,1042
04/25/2005,13:12,1082.25,1082.25,1081.50,1081.75,624,545
04/25/2005,13:13,1081.75,1082.25,1081.75,1082.00,509,1430
04/25/2005,13:14,1082.00,1082.25,1081.75,1081.75,130,363
04/25/2005,13:15,1081.75,1082.00,1081.50,1081.75,194,303
04/25/2005,13:16,1081.75,1082.50,1081.75,1082.25,639,253
04/25/2005,13:17,1082.25,1082.50,1081.75,1082.00,66,202
04/25/2005,13:18,1081.75,1082.00,1081.50,1081.75,92,315
04/25/2005,13:19,1081.75,1081.75,1081.00,1081.25,506,494
04/25/2005,13:20,1081.25,1081.50,1080.75,1081.00,399,629
04/25/2005,13:21,1081.00,1081.50,1081.00,1081.50,251,73
04/25/2005,13:22,1081.50,1081.75,1081.25,1081.75,177,25
04/25/2005,13:23,1081.50,1081.75,1080.50,1080.50,594,1673
04/25/2005,13:24,1080.50,1081.50,1080.50,1081.25,737,367
04/25/2005,13:25,1081.00,1081.25,1081.00,1081.25,100,13
04/25/2005,13:26,1081.25,1081.75,1081.25,1081.75,282,151
04/25/2005,13:27,1081.75,1082.00,1081.50,1081.75,567,333
04/25/2005,13:28,1081.75,1082.00,1081.50,1081.75,402,190
04/25/2005,13:29,1081.75,1082.25,1081.75,1082.25,596,229
04/25/2005,13:30,1082.00,1082.50,1081.50,1081.75,204,468
04/25/2005,13:31,1081.75,1082.00,1081.50,1081.50,288,388
04/25/2005,13:32,1081.75,1081.75,1081.50,1081.75,12,2
04/25/2005,13:33,1081.75,1082.25,1081.75,1082.00,969,279
04/25/2005,13:34,1082.00,1082.25,1081.75,1081.75,114,585
04/25/2005,13:35,1081.75,1082.50,1081.75,1082.00,426,210
04/25/2005,13:36,1082.00,1082.50,1082.00,1082.25,554,122
04/25/2005,13:37,1082.25,1082.50,1082.00,1082.25,624,321
04/25/2005,13:38,1082.25,1082.50,1081.75,1081.75,32,426
04/25/2005,13:39,1081.75,1082.00,1081.50,1081.75,369,276
04/25/2005,13:40,1081.75,1082.00,1081.75,1081.75,7,110
04/25/2005,13:41,1081.75,1083.00,1081.75,1082.25,2601,620
04/25/2005,13:42,1082.25,1082.50,1081.75,1082.00,443,690
04/25/2005,13:43,1082.25,1082.50,1082.00,1082.25,375,400
04/25/2005,13:44,1082.00,1082.50,1082.00,1082.50,337,158
04/25/2005,13:45,1082.25,1082.75,1082.00,1082.50,1321,1429
04/25/2005,13:46,1082.50,1082.75,1081.50,1081.50,606,1648
04/25/2005,13:47,1081.50,1081.75,1081.25,1081.50,229,859
04/25/2005,13:48,1081.50,1081.50,1080.50,1080.75,262,2062
04/25/2005,13:49,1080.75,1081.25,1080.75,1080.75,811,776
04/25/2005,13:50,1080.75,1081.25,1080.75,1081.25,347,432
04/25/2005,13:51,1081.00,1081.25,1081.00,1081.25,58,100
04/25/2005,13:52,1081.00,1081.00,1080.00,1080.50,1180,2718
04/25/2005,13:53,1080.75,1080.75,1080.00,1080.25,896,910
04/25/2005,13:54,1080.50,1080.50,1079.75,1080.00,1565,1781
04/25/2005,13:55,1079.75,1080.50,1079.75,1080.50,463,431
04/25/2005,13:56,1080.25,1080.50,1080.00,1080.50,332,613
04/25/2005,13:57,1080.50,1081.25,1080.50,1081.00,2879,424
04/25/2005,13:58,1081.00,1081.25,1080.50,1080.75,522,595
04/25/2005,13:59,1080.75,1080.75,1080.25,1080.50,522,296
04/25/2005,14:00,1080.50,1080.75,1079.50,1079.75,170,2796
04/25/2005,14:01,1079.50,1079.75,1079.00,1079.00,1353,2771
04/25/2005,14:02,1079.25,1079.25,1078.25,1078.50,2443,4547
04/25/2005,14:03,1078.50,1078.75,1077.75,1078.50,2875,3737
04/25/2005,14:04,1078.50,1079.00,1078.50,1079.00,418,452
04/25/2005,14:05,1079.00,1079.00,1078.50,1078.75,940,792
04/25/2005,14:06,1078.75,1079.25,1078.75,1078.75,698,310
04/25/2005,14:07,1078.75,1079.25,1078.25,1078.50,911,1677
04/25/2005,14:08,1078.50,1078.75,1078.00,1078.25,1896,2593
04/25/2005,14:09,1078.50,1079.25,1078.00,1079.00,1817,1630
04/25/2005,14:10,1079.25,1079.25,1078.25,1078.25,345,2089
04/25/2005,14:11,1078.25,1078.50,1078.25,1078.50,355,211
04/25/2005,14:12,1078.25,1079.00,1078.25,1078.75,1410,804
04/25/2005,14:13,1078.50,1078.75,1078.25,1078.25,974,1496
04/25/2005,14:14,1078.25,1078.75,1078.25,1078.75,744,784
04/25/2005,14:15,1078.75,1078.75,1077.75,1077.75,464,3268
04/25/2005,14:16,1077.75,1078.25,1077.25,1077.50,2039,2965
04/25/2005,14:17,1077.50,1077.75,1077.25,1077.50,759,1229
04/25/2005,14:18,1077.75,1078.25,1077.50,1078.25,1915,120
04/25/2005,14:19,1078.25,1078.50,1077.50,1077.75,1873,991
04/25/2005,14:20,1077.50,1078.00,1077.25,1077.75,1035,1515
04/25/2005,14:21,1077.75,1078.75,1077.75,1078.25,1981,399
04/25/2005,14:22,1078.50,1078.75,1078.25,1078.75,825,239
04/25/2005,14:23,1078.75,1078.75,1078.25,1078.50,735,431
04/25/2005,14:24,1078.75,1078.75,1078.50,1078.50,65,312
04/25/2005,14:25,1078.50,1078.75,1078.25,1078.75,161,370
04/25/2005,14:26,1078.50,1078.75,1078.25,1078.75,394,1059
04/25/2005,14:27,1078.75,1078.75,1078.25,1078.50,490,537
04/25/2005,14:28,1078.50,1079.50,1078.50,1079.00,3477,1069
04/25/2005,14:29,1079.00,1079.25,1079.00,1079.00,291,391
04/25/2005,14:30,1079.00,1079.25,1078.75,1079.00,65,633
04/25/2005,14:31,1079.00,1079.00,1078.75,1079.00,166,351
04/25/2005,14:32,1079.00,1079.75,1078.75,1079.50,2196,774
04/25/2005,14:33,1079.75,1080.75,1079.50,1080.75,3824,739
04/25/2005,14:34,1080.75,1081.00,1080.50,1080.50,699,810
04/25/2005,14:35,1080.50,1081.50,1080.25,1081.00,2484,1632
04/25/2005,14:36,1081.00,1081.00,1080.75,1081.00,73,122
04/25/2005,14:37,1080.75,1081.00,1080.50,1080.50,279,549
04/25/2005,14:38,1080.50,1080.75,1080.50,1080.75,12,158
04/25/2005,14:39,1080.75,1080.75,1080.25,1080.25,361,857
04/25/2005,14:40,1080.25,1080.50,1079.75,1080.25,640,2022
04/25/2005,14:41,1080.00,1080.75,1080.00,1080.50,931,430
04/25/2005,14:42,1080.75,1080.75,1080.50,1080.50,289,289
04/25/2005,14:43,1080.75,1081.00,1080.25,1080.50,779,837
04/25/2005,14:44,1080.50,1081.00,1080.25,1080.75,579,203
04/25/2005,14:45,1081.00,1081.25,1080.75,1080.75,789,755
04/25/2005,14:46,1080.75,1080.75,1080.25,1080.75,593,931
04/25/2005,14:47,1080.75,1081.25,1080.50,1081.25,980,449
04/25/2005,14:48,1081.00,1081.25,1080.50,1080.50,161,425
04/25/2005,14:49,1080.50,1081.50,1080.50,1081.50,1730,279
04/25/2005,14:50,1081.25,1081.75,1081.00,1081.50,1480,513
04/25/2005,14:51,1081.50,1081.75,1081.25,1081.75,565,403
04/25/2005,14:52,1081.50,1082.00,1081.25,1081.50,1701,771
04/25/2005,14:53,1081.25,1081.75,1081.25,1081.75,197,86
04/25/2005,14:54,1081.75,1082.25,1081.50,1082.00,1414,462
04/25/2005,14:55,1082.00,1082.25,1081.75,1082.00,750,759
04/25/2005,14:56,1081.75,1082.00,1081.75,1082.00,9,219
04/25/2005,14:57,1082.00,1082.50,1082.00,1082.50,1567,129
04/25/2005,14:58,1082.25,1082.50,1081.50,1081.50,1788,2486
04/25/2005,14:59,1081.50,1082.25,1081.50,1081.75,1232,790
04/25/2005,15:00,1082.00,1082.50,1081.75,1082.50,2974,1227
04/25/2005,15:01,1082.50,1084.50,1082.25,1084.25,10498,2757
04/25/2005,15:02,1084.25,1084.50,1083.75,1083.75,1295,2345
04/25/2005,15:03,1083.75,1084.00,1083.25,1083.25,308,2931
04/25/2005,15:04,1083.50,1083.50,1082.75,1083.00,1038,1504
04/25/2005,15:05,1083.00,1083.50,1083.00,1083.50,697,1606
04/25/2005,15:06,1083.50,1083.50,1083.00,1083.00,921,307
04/25/2005,15:07,1083.00,1083.75,1083.00,1083.50,1236,776
04/25/2005,15:08,1083.50,1083.75,1083.25,1083.50,334,902
04/25/2005,15:09,1083.50,1083.50,1083.00,1083.25,664,756
04/25/2005,15:10,1083.00,1083.25,1082.50,1082.75,719,2229
04/25/2005,15:11,1083.00,1083.00,1082.00,1082.50,868,2412
04/25/2005,15:12,1082.75,1083.00,1082.25,1082.75,1349,530
04/25/2005,15:13,1082.75,1083.00,1082.50,1082.75,251,910
04/25/2005,15:14,1082.50,1083.50,1082.50,1083.25,2593,391
04/25/2005,15:15,1083.25,1083.25,1082.25,1082.50,2748,3549
04/25/2005,15:16,1082.75,1082.75,1082.75,1082.75,4,0
04/25/2005,15:31,1082.75,1083.00,1082.50,1082.75,389,30
04/25/2005,15:32,1083.00,1083.00,1082.75,1082.75,53,2
04/25/2005,15:33,1082.75,1083.00,1082.75,1083.00,12,45
04/25/2005,15:34,1083.00,1083.25,1082.75,1083.00,134,12
04/25/2005,15:35,1083.00,1083.25,1083.00,1083.00,1,87
04/25/2005,15:36,1083.25,1083.25,1083.25,1083.25,607,0
04/25/2005,15:37,1083.25,1083.25,1083.00,1083.00,6,175
04/25/2005,15:38,1083.00,1083.00,1083.00,1083.00,0,35
04/25/2005,15:40,1083.00,1083.00,1083.00,1083.00,0,1
04/25/2005,15:41,1083.00,1083.00,1083.00,1083.00,0,85
04/25/2005,15:42,1083.00,1083.25,1083.00,1083.25,4,35
04/25/2005,15:43,1083.25,1083.50,1083.25,1083.25,549,90
04/25/2005,15:44,1083.00,1083.00,1083.00,1083.00,0,154
04/25/2005,15:45,1083.00,1083.00,1083.00,1083.00,0,100
04/25/2005,15:46,1083.00,1083.00,1083.00,1083.00,0,17
04/25/2005,15:47,1083.00,1083.00,1083.00,1083.00,0,48
04/25/2005,15:48,1083.00,1083.00,1083.00,1083.00,0,21
04/25/2005,15:49,1083.00,1083.00,1082.75,1082.75,0,4
04/25/2005,15:50,1083.00,1083.25,1082.75,1083.25,91,7
04/25/2005,15:52,1083.25,1083.25,1083.25,1083.25,41,0
04/25/2005,15:53,1083.25,1083.25,1083.25,1083.25,1,0
04/25/2005,15:55,1083.25,1083.25,1083.25,1083.25,7,0
04/25/2005,15:56,1083.25,1083.25,1083.25,1083.25,3,0
04/25/2005,15:57,1083.25,1083.25,1083.00,1083.00,48,2
04/25/2005,15:58,1083.25,1083.25,1083.00,1083.00,5,23
04/25/2005,15:59,1083.25,1083.25,1083.25,1083.25,64,0
04/25/2005,16:00,1083.25,1083.25,1083.25,1083.25,123,0
04/25/2005,17:01,1082.75,1083.00,1082.75,1082.75,1,142
04/25/2005,17:02,1083.00,1083.00,1083.00,1083.00,35,0
04/25/2005,17:04,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,17:06,1082.75,1082.75,1082.75,1082.75,0,22
04/25/2005,17:07,1083.00,1083.00,1082.75,1082.75,1,1
04/25/2005,17:08,1082.75,1082.75,1082.75,1082.75,0,4
04/25/2005,17:10,1082.75,1083.00,1082.50,1082.50,1,47
04/25/2005,17:11,1082.75,1082.75,1082.75,1082.75,1,0
04/25/2005,17:12,1083.00,1083.00,1083.00,1083.00,11,0
04/25/2005,17:14,1082.75,1082.75,1082.75,1082.75,0,15
04/25/2005,17:16,1082.75,1082.75,1082.75,1082.75,0,5
04/25/2005,17:18,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,17:20,1083.00,1083.00,1083.00,1083.00,2,0
04/25/2005,17:21,1083.00,1083.00,1082.75,1082.75,18,1
04/25/2005,17:22,1083.00,1083.00,1083.00,1083.00,2,0
04/25/2005,17:23,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,17:24,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,17:26,1083.00,1083.00,1083.00,1083.00,3,0
04/25/2005,17:27,1083.00,1083.00,1083.00,1083.00,4,0
04/25/2005,17:28,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,17:31,1082.75,1082.75,1082.75,1082.75,0,3
04/25/2005,17:32,1082.75,1083.00,1082.75,1083.00,1,1
04/25/2005,17:42,1083.00,1083.00,1083.00,1083.00,2,0
04/25/2005,17:50,1083.00,1083.00,1083.00,1083.00,3,0
04/25/2005,17:53,1082.75,1082.75,1082.75,1082.75,0,5
04/25/2005,17:55,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,18:00,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,18:01,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,18:04,1083.00,1083.00,1083.00,1083.00,20,0
04/25/2005,18:05,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,18:06,1082.75,1082.75,1082.75,1082.75,0,6
04/25/2005,18:08,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,18:11,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,18:13,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,18:18,1082.75,1082.75,1082.75,1082.75,0,15
04/25/2005,18:20,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,18:21,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,18:23,1082.75,1082.75,1082.75,1082.75,0,26
04/25/2005,18:24,1082.75,1082.75,1082.75,1082.75,0,3
04/25/2005,18:25,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,18:26,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,18:30,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,18:31,1083.00,1083.00,1083.00,1083.00,4,0
04/25/2005,18:32,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,18:35,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,18:50,1082.75,1082.75,1082.75,1082.75,0,3
04/25/2005,18:51,1082.75,1082.75,1082.75,1082.75,0,3
04/25/2005,18:53,1082.75,1082.75,1082.75,1082.75,0,26
04/25/2005,18:55,1082.75,1082.75,1082.50,1082.50,0,2
04/25/2005,18:56,1082.75,1082.75,1082.75,1082.75,1,0
04/25/2005,18:59,1082.75,1082.75,1082.75,1082.75,6,0
04/25/2005,19:02,1083.00,1083.00,1083.00,1083.00,1,0
04/25/2005,19:07,1082.75,1082.75,1082.75,1082.75,0,2
04/25/2005,19:08,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,19:09,1082.75,1082.75,1082.75,1082.75,0,18
04/25/2005,19:10,1082.75,1082.75,1082.75,1082.75,0,8
04/25/2005,19:12,1082.75,1082.75,1082.75,1082.75,0,11
04/25/2005,19:16,1082.75,1082.75,1082.75,1082.75,0,15
04/25/2005,19:18,1082.75,1082.75,1082.75,1082.75,0,5
04/25/2005,19:24,1082.75,1082.75,1082.75,1082.75,0,5
04/25/2005,19:25,1082.75,1082.75,1082.75,1082.75,0,3
04/25/2005,19:26,1082.50,1082.50,1082.50,1082.50,0,2
04/25/2005,19:27,1082.75,1082.75,1082.75,1082.75,1,0
04/25/2005,19:29,1082.50,1082.50,1082.50,1082.50,0,5
04/25/2005,19:32,1082.75,1082.75,1082.75,1082.75,5,0
04/25/2005,19:33,1082.50,1083.00,1082.50,1083.00,51,1
04/25/2005,19:34,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,19:35,1082.50,1082.75,1082.50,1082.75,10,2
04/25/2005,19:36,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,19:37,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,19:38,1082.50,1082.75,1082.50,1082.75,24,17
04/25/2005,19:46,1082.75,1082.75,1082.75,1082.75,1,0
04/25/2005,19:47,1082.75,1082.75,1082.75,1082.75,1,0
04/25/2005,19:48,1082.50,1082.50,1082.50,1082.50,0,30
04/25/2005,19:50,1082.50,1082.50,1082.50,1082.50,0,2
04/25/2005,19:56,1082.50,1082.75,1082.50,1082.75,1,2
04/25/2005,19:57,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,20:04,1082.50,1082.50,1082.50,1082.50,0,5
04/25/2005,20:08,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,20:11,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,20:13,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,20:15,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,20:24,1082.75,1082.75,1082.75,1082.75,4,0
04/25/2005,20:25,1082.75,1082.75,1082.75,1082.75,10,0
04/25/2005,20:27,1082.75,1082.75,1082.75,1082.75,20,0
04/25/2005,20:28,1082.75,1082.75,1082.50,1082.50,3,1
04/25/2005,20:30,1082.50,1082.50,1082.50,1082.50,0,80
04/25/2005,20:31,1082.50,1082.50,1082.50,1082.50,0,4
04/25/2005,20:32,1082.25,1082.25,1082.25,1082.25,0,40
04/25/2005,20:34,1082.25,1082.25,1082.25,1082.25,0,1
04/25/2005,20:35,1082.25,1082.25,1082.25,1082.25,0,1
04/25/2005,20:38,1082.50,1082.50,1082.50,1082.50,3,0
04/25/2005,20:41,1082.50,1082.50,1082.50,1082.50,1,0
04/25/2005,20:44,1082.25,1082.25,1082.25,1082.25,0,2
04/25/2005,20:49,1082.25,1082.25,1082.25,1082.25,0,5
04/25/2005,20:50,1082.25,1082.25,1082.25,1082.25,0,10
04/25/2005,20:51,1082.25,1082.25,1082.25,1082.25,0,42
04/25/2005,20:52,1082.50,1082.50,1082.50,1082.50,2,0
04/25/2005,20:54,1082.25,1082.25,1082.25,1082.25,0,2
04/25/2005,20:56,1082.50,1082.50,1082.50,1082.50,5,0
04/25/2005,20:57,1082.50,1082.50,1082.50,1082.50,1,0
04/25/2005,21:02,1082.25,1082.25,1082.25,1082.25,0,5
04/25/2005,21:04,1082.25,1082.25,1082.25,1082.25,0,5
04/25/2005,21:05,1082.25,1082.25,1082.25,1082.25,0,7
04/25/2005,21:06,1082.25,1082.25,1082.25,1082.25,0,4
04/25/2005,21:07,1082.25,1082.25,1082.25,1082.25,0,12
04/25/2005,21:08,1082.25,1082.25,1082.25,1082.25,0,5
04/25/2005,21:09,1082.25,1082.25,1082.25,1082.25,0,1
04/25/2005,21:10,1082.25,1082.25,1082.25,1082.25,0,26
04/25/2005,21:11,1082.25,1082.25,1082.00,1082.00,0,62
04/25/2005,21:12,1082.00,1082.00,1082.00,1082.00,0,10
04/25/2005,21:14,1082.25,1082.25,1082.25,1082.25,5,0
04/25/2005,21:15,1082.25,1082.25,1082.25,1082.25,2,0
04/25/2005,21:16,1082.00,1082.00,1082.00,1082.00,0,2
04/25/2005,21:17,1082.00,1082.00,1082.00,1082.00,0,12
04/25/2005,21:20,1082.00,1082.00,1082.00,1082.00,0,3
04/25/2005,21:25,1082.00,1082.00,1082.00,1082.00,0,1
04/25/2005,21:32,1082.25,1082.25,1082.25,1082.25,3,0
04/25/2005,21:33,1082.25,1082.25,1082.25,1082.25,1,0
04/25/2005,21:34,1082.25,1082.25,1082.25,1082.25,2,0
04/25/2005,21:35,1082.25,1082.25,1082.25,1082.25,3,0
04/25/2005,21:36,1082.25,1082.25,1082.25,1082.25,2,0
04/25/2005,21:40,1082.00,1082.00,1082.00,1082.00,0,1
04/25/2005,21:44,1082.00,1082.00,1082.00,1082.00,0,2
04/25/2005,21:46,1082.00,1082.00,1082.00,1082.00,0,1
04/25/2005,21:47,1082.25,1082.25,1082.25,1082.25,1,0
04/25/2005,21:48,1082.25,1082.25,1082.25,1082.25,1,0
04/25/2005,21:49,1082.25,1082.25,1082.25,1082.25,2,0
04/25/2005,21:51,1082.25,1082.25,1082.25,1082.25,2,0
04/25/2005,21:53,1082.25,1082.25,1082.25,1082.25,1,0
04/25/2005,21:54,1082.25,1082.25,1082.25,1082.25,2,0
04/25/2005,21:55,1082.25,1082.25,1082.25,1082.25,5,0
04/25/2005,21:57,1082.25,1082.25,1082.25,1082.25,10,0
04/25/2005,21:58,1082.25,1082.25,1082.25,1082.25,2,0
04/25/2005,22:00,1082.00,1082.25,1082.00,1082.25,2,1
04/25/2005,22:05,1082.00,1082.00,1082.00,1082.00,0,1
04/25/2005,22:06,1082.00,1082.00,1082.00,1082.00,0,5
04/25/2005,22:13,1082.25,1082.25,1082.00,1082.00,1,1
04/25/2005,22:14,1082.00,1082.00,1082.00,1082.00,0,1
04/25/2005,22:16,1082.00,1082.00,1082.00,1082.00,0,5
04/25/2005,22:21,1082.25,1082.25,1082.25,1082.25,3,0
04/25/2005,22:23,1082.00,1082.00,1082.00,1082.00,0,1
04/25/2005,22:27,1082.00,1082.00,1082.00,1082.00,0,1
04/25/2005,22:28,1082.25,1082.25,1082.25,1082.25,51,0
04/25/2005,22:31,1082.25,1082.25,1082.25,1082.25,4,0
04/25/2005,22:36,1082.25,1082.50,1082.25,1082.50,3,0
04/25/2005,22:41,1082.50,1082.50,1082.50,1082.50,3,0
04/25/2005,22:44,1082.25,1082.25,1082.25,1082.25,0,21
04/25/2005,22:54,1082.25,1082.25,1082.00,1082.00,0,13
04/25/2005,22:56,1082.25,1082.25,1082.25,1082.25,2,0
04/25/2005,22:57,1082.50,1082.50,1082.50,1082.50,1,0
04/25/2005,22:58,1082.50,1082.50,1082.50,1082.50,2,0
04/25/2005,22:59,1082.50,1082.50,1082.50,1082.50,3,0
04/25/2005,23:00,1082.50,1082.50,1082.50,1082.50,46,0
04/25/2005,23:01,1082.75,1082.75,1082.75,1082.75,13,0
04/25/2005,23:02,1082.75,1082.75,1082.50,1082.75,12,1
04/25/2005,23:03,1082.75,1083.00,1082.75,1082.75,25,2
04/25/2005,23:09,1082.75,1082.75,1082.75,1082.75,0,5
04/25/2005,23:10,1082.75,1082.75,1082.75,1082.75,0,5
04/25/2005,23:11,1082.75,1082.75,1082.75,1082.75,0,10
04/25/2005,23:12,1082.75,1082.75,1082.75,1082.75,0,1
04/25/2005,23:18,1083.00,1083.00,1083.00,1083.00,2,0
04/25/2005,23:28,1082.50,1082.50,1082.50,1082.50,0,20
04/25/2005,23:30,1082.50,1082.50,1082.50,1082.50,0,2
04/25/2005,23:31,1082.50,1082.50,1082.50,1082.50,0,2
04/25/2005,23:32,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,23:36,1082.50,1082.50,1082.50,1082.50,0,21
04/25/2005,23:37,1082.50,1082.50,1082.50,1082.50,0,2
04/25/2005,23:38,1082.50,1082.50,1082.50,1082.50,0,10
04/25/2005,23:44,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,23:46,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,23:50,1082.50,1082.50,1082.50,1082.50,0,15
04/25/2005,23:51,1082.50,1082.50,1082.50,1082.50,0,2
04/25/2005,23:52,1082.50,1082.50,1082.50,1082.50,0,1
04/25/2005,23:55,1082.50,1082.50,1082.50,1082.50,0,4
04/25/2005,23:57,1082.50,1082.50,1082.50,1082.50,0,1
04/26/2005,00:05,1082.50,1082.50,1082.50,1082.50,0,2
04/26/2005,00:08,1082.50,1082.50,1082.50,1082.50,0,2
04/26/2005,00:09,1082.50,1082.50,1082.50,1082.50,0,1
04/26/2005,00:12,1082.50,1082.50,1082.50,1082.50,0,1
04/26/2005,00:13,1082.50,1082.50,1082.50,1082.50,0,2
04/26/2005,00:15,1082.50,1082.50,1082.50,1082.50,0,8
04/26/2005,00:17,1082.50,1082.75,1082.50,1082.75,3,8
04/26/2005,00:18,1082.50,1082.75,1082.50,1082.75,1,1
04/26/2005,00:19,1082.75,1082.75,1082.75,1082.75,2,0
04/26/2005,00:22,1082.75,1082.75,1082.75,1082.75,1,0
04/26/2005,00:25,1082.50,1082.50,1082.50,1082.50,0,1
04/26/2005,00:30,1082.75,1082.75,1082.75,1082.75,2,0
04/26/2005,00:41,1082.75,1082.75,1082.75,1082.75,6,0
04/26/2005,00:44,1082.75,1082.75,1082.75,1082.75,2,0
04/26/2005,00:50,1082.50,1082.50,1082.50,1082.50,0,1
04/26/2005,00:53,1082.75,1082.75,1082.75,1082.75,5,0
04/26/2005,00:57,1082.75,1082.75,1082.75,1082.75,1,0
04/26/2005,00:58,1082.50,1082.50,1082.50,1082.50,0,101
04/26/2005,01:00,1082.50,1082.50,1082.25,1082.25,0,6
04/26/2005,01:01,1082.50,1082.50,1082.50,1082.50,1,0
04/26/2005,01:04,1082.50,1082.50,1082.50,1082.50,1,0
04/26/2005,01:06,1082.75,1082.75,1082.75,1082.75,5,0
04/26/2005,01:10,1082.50,1082.50,1082.50,1082.50,0,2
04/26/2005,01:11,1082.50,1082.50,1082.50,1082.50,0,1
04/26/2005,01:13,1082.25,1082.25,1082.25,1082.25,0,6
04/26/2005,01:15,1082.25,1082.25,1082.25,1082.25,0,11
04/26/2005,01:18,1082.00,1082.00,1082.00,1082.00,0,3
04/26/2005,01:19,1082.25,1082.25,1082.25,1082.25,4,0
04/26/2005,01:20,1082.25,1082.25,1082.25,1082.25,1,0
04/26/2005,01:23,1082.00,1082.00,1082.00,1082.00,0,8
04/26/2005,01:24,1082.00,1082.00,1082.00,1082.00,0,1
04/26/2005,01:25,1082.00,1082.00,1082.00,1082.00,0,1
04/26/2005,01:26,1082.00,1082.25,1082.00,1082.25,26,6
04/26/2005,01:28,1082.25,1082.25,1082.25,1082.25,5,0
04/26/2005,01:29,1082.00,1082.00,1082.00,1082.00,0,1
04/26/2005,01:30,1082.25,1082.25,1082.25,1082.25,29,0
04/26/2005,01:31,1082.25,1082.25,1082.25,1082.25,4,0
04/26/2005,01:33,1082.00,1082.00,1082.00,1082.00,0,2
04/26/2005,01:34,1082.25,1082.25,1082.25,1082.25,13,0
04/26/2005,01:35,1082.25,1082.25,1082.25,1082.25,5,0
04/26/2005,01:38,1082.50,1082.50,1082.25,1082.25,1,1
04/26/2005,01:51,1082.25,1082.25,1082.25,1082.25,0,38
04/26/2005,01:53,1082.00,1082.00,1082.00,1082.00,0,2
04/26/2005,01:54,1082.00,1082.00,1082.00,1082.00,0,2
04/26/2005,01:55,1082.00,1082.00,1082.00,1082.00,0,8
04/26/2005,01:59,1082.00,1082.00,1082.00,1082.00,0,1
04/26/2005,02:01,1082.00,1082.00,1081.75,1082.00,2,128
04/26/2005,02:02,1081.75,1081.75,1081.50,1081.75,1,74
04/26/2005,02:03,1081.50,1081.50,1081.50,1081.50,0,204
04/26/2005,02:04,1081.50,1081.50,1081.25,1081.50,20,17
04/26/2005,02:05,1081.50,1081.50,1081.25,1081.25,18,30
04/26/2005,02:06,1081.25,1081.25,1081.00,1081.00,6,243
04/26/2005,02:07,1081.25,1081.25,1081.00,1081.25,4,61
04/26/2005,02:08,1081.00,1081.00,1081.00,1081.00,0,336
04/26/2005,02:09,1081.00,1081.00,1080.75,1081.00,78,69
04/26/2005,02:10,1080.75,1080.75,1080.75,1080.75,0,38
04/26/2005,02:11,1080.75,1081.00,1080.75,1080.75,11,41
04/26/2005,02:12,1080.75,1081.00,1080.75,1080.75,1,55
04/26/2005,02:13,1080.75,1080.75,1080.50,1080.75,95,44
04/26/2005,02:14,1080.75,1081.00,1080.75,1080.75,6,12
04/26/2005,02:15,1080.75,1080.75,1080.50,1080.75,6,92
04/26/2005,02:16,1081.00,1081.00,1081.00,1081.00,12,0
04/26/2005,02:17,1081.00,1081.00,1081.00,1081.00,4,0
04/26/2005,02:18,1081.00,1081.00,1081.00,1081.00,39,0
04/26/2005,02:19,1080.75,1081.00,1080.75,1081.00,86,9
04/26/2005,02:20,1081.00,1081.00,1080.75,1080.75,10,39
04/26/2005,02:21,1080.75,1081.00,1080.75,1081.00,2,5
04/26/2005,02:22,1081.00,1081.00,1081.00,1081.00,100,0
04/26/2005,02:23,1081.00,1081.00,1080.75,1080.75,5,1
04/26/2005,02:24,1080.75,1080.75,1080.50,1080.50,0,56
04/26/2005,02:25,1080.75,1080.75,1080.75,1080.75,7,0
04/26/2005,02:26,1080.75,1080.75,1080.75,1080.75,5,0
04/26/2005,02:27,1080.75,1080.75,1080.75,1080.75,2,0
04/26/2005,02:28,1080.75,1080.75,1080.75,1080.75,7,0
04/26/2005,02:29,1080.50,1080.75,1080.50,1080.75,11,40
04/26/2005,02:30,1080.75,1080.75,1080.75,1080.75,80,0
04/26/2005,02:31,1080.75,1080.75,1080.75,1080.75,39,0
04/26/2005,02:32,1081.00,1081.00,1080.75,1080.75,6,3
04/26/2005,02:33,1080.75,1080.75,1080.75,1080.75,0,16
04/26/2005,02:34,1080.75,1080.75,1080.75,1080.75,0,3
04/26/2005,02:35,1080.75,1080.75,1080.00,1080.25,62,366
04/26/2005,02:36,1080.25,1080.25,1080.25,1080.25,14,0
04/26/2005,02:37,1080.00,1080.00,1079.75,1080.00,151,108
04/26/2005,02:38,1080.00,1080.00,1080.00,1080.00,8,0
04/26/2005,02:39,1080.00,1080.00,1080.00,1080.00,64,0
04/26/2005,02:40,1080.00,1080.25,1080.00,1080.00,45,30
04/26/2005,02:41,1079.75,1080.00,1079.75,1079.75,68,2
04/26/2005,02:42,1079.75,1079.75,1079.25,1079.75,342,361
04/26/2005,02:44,1080.00,1080.25,1080.00,1080.00,162,2
04/26/2005,02:45,1079.75,1079.75,1079.75,1079.75,0,11
04/26/2005,02:47,1080.00,1080.00,1080.00,1080.00,3,0
04/26/2005,02:48,1080.00,1080.00,1080.00,1080.00,1,0
04/26/2005,02:49,1080.00,1080.00,1080.00,1080.00,1,0
04/26/2005,02:50,1080.00,1080.00,1079.75,1079.75,2,28
04/26/2005,02:51,1079.75,1079.75,1079.75,1079.75,0,7
04/26/2005,02:52,1079.75,1079.75,1079.75,1079.75,0,1
04/26/2005,02:53,1080.00,1080.00,1080.00,1080.00,154,0
04/26/2005,02:54,1080.00,1080.00,1079.75,1079.75,4,1
04/26/2005,02:55,1079.75,1079.75,1079.75,1079.75,0,83
04/26/2005,02:56,1079.75,1079.75,1079.50,1079.75,20,116
04/26/2005,02:57,1079.75,1079.75,1079.75,1079.75,1,0
04/26/2005,02:58,1079.50,1079.50,1079.50,1079.50,0,13
04/26/2005,02:59,1079.50,1079.75,1079.50,1079.50,9,71
04/26/2005,03:00,1079.50,1079.50,1079.50,1079.50,0,5
04/26/2005,03:01,1079.50,1079.75,1079.50,1079.75,4,2
04/26/2005,03:02,1079.50,1079.50,1079.50,1079.50,0,6
04/26/2005,03:03,1079.75,1079.75,1079.75,1079.75,7,0
04/26/2005,03:04,1079.75,1079.75,1079.75,1079.75,131,0
04/26/2005,03:05,1080.00,1080.00,1079.75,1079.75,11,35
04/26/2005,03:06,1079.75,1079.75,1079.75,1079.75,0,1
04/26/2005,03:07,1079.75,1079.75,1079.75,1079.75,0,20
04/26/2005,03:08,1079.75,1079.75,1079.75,1079.75,0,2
04/26/2005,03:10,1079.75,1079.75,1079.75,1079.75,0,79
04/26/2005,03:11,1079.75,1079.75,1079.50,1079.50,0,60
04/26/2005,03:12,1079.75,1079.75,1079.75,1079.75,1,0
04/26/2005,03:14,1079.75,1079.75,1079.50,1079.50,2,8
04/26/2005,03:15,1079.50,1079.50,1079.50,1079.50,0,1
04/26/2005,03:16,1079.50,1079.50,1079.50,1079.50,0,1
04/26/2005,03:17,1079.75,1079.75,1079.75,1079.75,97,0
04/26/2005,03:18,1079.75,1079.75,1079.75,1079.75,6,0
04/26/2005,03:19,1079.50,1079.75,1079.50,1079.75,26,3
04/26/2005,03:20,1079.75,1079.75,1079.75,1079.75,28,0
04/26/2005,03:21,1079.75,1079.75,1079.75,1079.75,19,0
04/26/2005,03:23,1079.75,1079.75,1079.75,1079.75,1,0
04/26/2005,03:24,1079.75,1079.75,1079.50,1079.50,110,10
04/26/2005,03:25,1079.75,1079.75,1079.75,1079.75,5,0
04/26/2005,03:26,1079.75,1079.75,1079.75,1079.75,8,0
04/26/2005,03:27,1079.75,1079.75,1079.75,1079.75,5,0
04/26/2005,03:30,1079.50,1079.50,1079.50,1079.50,0,6
04/26/2005,03:31,1079.75,1079.75,1079.75,1079.75,1,0
04/26/2005,03:32,1079.50,1079.50,1079.50,1079.50,0,122
04/26/2005,03:33,1079.50,1079.50,1079.50,1079.50,0,2
04/26/2005,03:36,1079.50,1079.50,1079.50,1079.50,0,127
04/26/2005,03:37,1079.50,1079.50,1079.50,1079.50,0,29
04/26/2005,03:39,1079.75,1079.75,1079.75,1079.75,3,0
04/26/2005,03:40,1079.75,1079.75,1079.75,1079.75,6,0
04/26/2005,03:41,1079.75,1079.75,1079.75,1079.75,5,0
04/26/2005,03:42,1079.75,1079.75,1079.75,1079.75,8,0
04/26/2005,03:44,1079.50,1079.50,1079.50,1079.50,0,10
04/26/2005,03:45,1079.75,1079.75,1079.75,1079.75,67,0
04/26/2005,03:46,1079.75,1079.75,1079.50,1079.50,16,27
04/26/2005,03:48,1079.75,1079.75,1079.50,1079.50,4,5
04/26/2005,03:49,1079.75,1079.75,1079.50,1079.50,5,3
04/26/2005,03:50,1079.50,1079.50,1079.25,1079.25,19,104
04/26/2005,03:51,1079.25,1079.50,1079.25,1079.50,8,2
04/26/2005,03:52,1079.50,1079.50,1079.50,1079.50,26,0
04/26/2005,03:53,1079.50,1079.75,1079.50,1079.50,35,15
04/26/2005,03:54,1079.50,1079.50,1079.50,1079.50,0,1
04/26/2005,03:56,1079.50,1079.50,1079.50,1079.50,0,1
04/26/2005,03:57,1079.50,1079.50,1079.50,1079.50,0,53
04/26/2005,03:58,1079.50,1079.50,1079.50,1079.50,0,68
04/26/2005,03:59,1079.50,1079.50,1079.50,1079.50,0,61
04/26/2005,04:00,1079.50,1079.50,1079.50,1079.50,0,45
04/26/2005,04:01,1079.25,1079.25,1079.25,1079.25,0,126
04/26/2005,04:02,1079.25,1079.25,1079.25,1079.25,0,15
04/26/2005,04:03,1079.50,1079.50,1079.25,1079.25,58,10
04/26/2005,04:04,1079.25,1079.50,1079.25,1079.50,55,206
04/26/2005,04:05,1079.50,1079.50,1079.50,1079.50,4,0
04/26/2005,04:06,1079.25,1079.25,1079.25,1079.25,0,30
04/26/2005,04:07,1079.25,1079.25,1079.00,1079.25,152,63
04/26/2005,04:08,1079.25,1079.25,1079.25,1079.25,73,0
04/26/2005,04:09,1079.25,1079.25,1079.25,1079.25,5,0
04/26/2005,04:12,1079.25,1079.25,1079.00,1079.00,23,2
04/26/2005,04:13,1079.00,1079.25,1079.00,1079.25,21,1
04/26/2005,04:14,1079.25,1079.25,1079.25,1079.25,2,0
04/26/2005,04:15,1079.25,1079.25,1079.25,1079.25,7,0
04/26/2005,04:16,1079.00,1079.00,1079.00,1079.00,0,1
04/26/2005,04:17,1079.00,1079.00,1079.00,1079.00,0,1
04/26/2005,04:18,1079.25,1079.25,1079.25,1079.25,63,0
04/26/2005,04:19,1079.00,1079.25,1079.00,1079.25,10,6
04/26/2005,04:20,1079.00,1079.00,1079.00,1079.00,0,9
04/26/2005,04:21,1079.00,1079.00,1079.00,1079.00,0,3
04/26/2005,04:25,1079.25,1079.25,1079.25,1079.25,4,0
04/26/2005,04:26,1079.25,1079.25,1079.25,1079.25,175,0
04/26/2005,04:27,1079.25,1079.25,1079.25,1079.25,1,0
04/26/2005,04:28,1079.50,1079.75,1079.50,1079.75,108,0
04/26/2005,04:29,1079.50,1079.50,1079.50,1079.50,0,18
04/26/2005,04:31,1079.75,1079.75,1079.50,1079.50,2,8
04/26/2005,04:32,1079.50,1079.50,1079.50,1079.50,0,2
04/26/2005,04:33,1079.50,1079.50,1079.50,1079.50,0,82
04/26/2005,04:34,1079.50,1079.50,1079.50,1079.50,0,63
04/26/2005,04:35,1079.75,1079.75,1079.75,1079.75,3,0
04/26/2005,04:37,1079.75,1079.75,1079.50,1079.75,81,5
04/26/2005,04:38,1079.50,1079.50,1079.50,1079.50,0,10
04/26/2005,04:39,1079.75,1079.75,1079.75,1079.75,3,0
04/26/2005,04:40,1079.75,1079.75,1079.75,1079.75,4,0
04/26/2005,04:41,1079.75,1079.75,1079.75,1079.75,1,0
04/26/2005,04:43,1079.75,1079.75,1079.75,1079.75,1,0
04/26/2005,04:45,1079.75,1079.75,1079.75,1079.75,4,0
04/26/2005,04:46,1079.50,1079.50,1079.50,1079.50,0,20
04/26/2005,04:47,1079.75,1079.75,1079.50,1079.50,1,189
04/26/2005,04:48,1079.25,1079.25,1079.00,1079.00,0,97
04/26/2005,04:49,1079.25,1079.25,1079.00,1079.00,5,1
04/26/2005,04:50,1079.00,1079.25,1079.00,1079.25,12,21
04/26/2005,04:51,1079.00,1079.25,1079.00,1079.25,27,3
04/26/2005,04:52,1079.25,1079.25,1079.25,1079.25,9,0
04/26/2005,04:53,1079.25,1079.25,1079.25,1079.25,5,0
04/26/2005,04:54,1079.25,1079.25,1079.25,1079.25,41,0
04/26/2005,04:55,1079.25,1079.25,1079.25,1079.25,5,0
04/26/2005,04:57,1079.50,1079.50,1079.00,1079.50,8,25
04/26/2005,04:59,1079.25,1079.25,1079.25,1079.25,0,6
04/26/2005,05:01,1079.50,1079.50,1079.25,1079.25,83,24
04/26/2005,05:02,1079.50,1079.50,1079.25,1079.25,21,12
04/26/2005,05:03,1079.50,1079.50,1079.50,1079.50,46,0
04/26/2005,05:04,1079.50,1079.50,1079.25,1079.25,1,13
04/26/2005,05:05,1079.50,1079.50,1079.25,1079.25,1,40
04/26/2005,05:06,1079.25,1079.25,1079.25,1079.25,0,25
04/26/2005,05:07,1079.50,1079.50,1079.25,1079.25,2,74
04/26/2005,05:08,1079.25,1079.25,1079.25,1079.25,0,34
04/26/2005,05:09,1079.25,1079.25,1079.25,1079.25,0,8
04/26/2005,05:10,1079.25,1079.25,1079.25,1079.25,0,33
04/26/2005,05:11,1079.25,1079.25,1079.25,1079.25,0,25
04/26/2005,05:12,1079.25,1079.25,1079.25,1079.25,0,2
04/26/2005,05:13,1079.00,1079.25,1079.00,1079.25,26,2
04/26/2005,05:14,1079.25,1079.25,1079.00,1079.00,10,254
04/26/2005,05:15,1078.75,1079.00,1078.75,1079.00,25,122
04/26/2005,05:16,1079.00,1079.00,1078.75,1079.00,77,45
04/26/2005,05:17,1079.00,1079.00,1078.50,1078.75,3,244
04/26/2005,05:18,1078.50,1078.50,1078.50,1078.50,0,200
04/26/2005,05:19,1078.75,1078.75,1078.50,1078.50,9,2
04/26/2005,05:20,1078.50,1078.75,1078.50,1078.50,1,3
04/26/2005,05:21,1078.75,1078.75,1078.75,1078.75,154,0
04/26/2005,05:22,1078.75,1078.75,1078.75,1078.75,29,0
04/26/2005,05:23,1078.75,1078.75,1078.75,1078.75,6,0
04/26/2005,05:24,1078.75,1078.75,1077.75,1078.00,94,681
04/26/2005,05:25,1078.25,1078.25,1078.00,1078.25,154,1
04/26/2005,05:26,1078.00,1078.25,1078.00,1078.00,5,28
04/26/2005,05:27,1078.00,1078.25,1078.00,1078.25,46,10
04/26/2005,05:29,1078.50,1078.50,1078.25,1078.25,4,52
04/26/2005,05:30,1078.00,1078.25,1078.00,1078.25,10,10
04/26/2005,05:31,1078.25,1078.25,1078.00,1078.25,52,21
04/26/2005,05:32,1078.25,1078.25,1078.25,1078.25,2,0
04/26/2005,05:33,1078.25,1078.25,1078.25,1078.25,1,0
04/26/2005,05:34,1078.25,1078.25,1078.00,1078.00,1,99
04/26/2005,05:35,1078.00,1078.00,1078.00,1078.00,0,56
04/26/2005,05:36,1078.00,1078.00,1077.25,1077.50,115,365
04/26/2005,05:37,1077.50,1077.50,1077.00,1077.50,208,102
04/26/2005,05:38,1077.50,1077.50,1077.50,1077.50,21,0
04/26/2005,05:39,1077.50,1077.75,1077.50,1077.50,32,79
04/26/2005,05:40,1077.50,1077.50,1077.25,1077.50,1,191
04/26/2005,05:41,1077.25,1077.25,1077.25,1077.25,0,1
04/26/2005,05:42,1077.25,1077.50,1077.25,1077.50,49,1
04/26/2005,05:43,1077.50,1077.50,1077.50,1077.50,42,0
04/26/2005,05:44,1077.75,1077.75,1077.75,1077.75,38,0
04/26/2005,05:45,1077.75,1077.75,1077.75,1077.75,6,0
04/26/2005,05:47,1077.75,1077.75,1077.75,1077.75,81,0
04/26/2005,05:48,1077.75,1077.75,1077.75,1077.75,50,0
04/26/2005,05:49,1077.75,1077.75,1077.50,1077.50,3,11
04/26/2005,05:50,1077.75,1078.00,1077.75,1077.75,21,6
04/26/2005,05:51,1077.75,1077.75,1077.50,1077.75,10,25
04/26/2005,05:52,1078.00,1078.00,1078.00,1078.00,25,0
04/26/2005,05:54,1077.75,1078.00,1077.75,1078.00,92,3
04/26/2005,05:55,1078.00,1078.25,1078.00,1078.25,75,51
04/26/2005,05:56,1078.25,1078.25,1078.00,1078.00,5,10
04/26/2005,05:57,1078.25,1078.25,1078.00,1078.25,16,2
04/26/2005,05:58,1078.25,1078.25,1078.00,1078.25,27,2
04/26/2005,05:59,1078.00,1078.00,1078.00,1078.00,0,2
04/26/2005,06:00,1078.25,1078.25,1078.25,1078.25,4,0
04/26/2005,06:01,1078.00,1078.25,1078.00,1078.00,21,25
04/26/2005,06:02,1078.25,1078.25,1078.00,1078.00,31,3
04/26/2005,06:03,1078.00,1078.00,1077.75,1078.00,29,216
04/26/2005,06:04,1078.00,1078.25,1078.00,1078.00,28,1
04/26/2005,06:06,1078.00,1078.00,1078.00,1078.00,0,21
04/26/2005,06:07,1078.25,1078.25,1077.75,1077.75,97,103
04/26/2005,06:08,1078.00,1078.00,1078.00,1078.00,1,0
04/26/2005,06:09,1078.00,1078.00,1077.75,1078.00,4,1
04/26/2005,06:10,1078.00,1078.25,1078.00,1078.25,142,0
04/26/2005,06:11,1078.25,1078.25,1078.25,1078.25,19,0
04/26/2005,06:12,1078.25,1078.25,1078.25,1078.25,35,0
04/26/2005,06:13,1078.25,1078.25,1078.25,1078.25,18,0
04/26/2005,06:14,1078.25,1078.50,1078.25,1078.50,28,0
04/26/2005,06:15,1078.50,1078.50,1078.25,1078.50,32,2
04/26/2005,06:16,1078.50,1078.50,1078.50,1078.50,8,0
04/26/2005,06:17,1078.50,1078.50,1078.50,1078.50,6,0
04/26/2005,06:18,1078.25,1078.25,1078.00,1078.25,49,85
04/26/2005,06:19,1078.25,1078.50,1077.75,1077.75,11,278
04/26/2005,06:20,1078.00,1078.25,1078.00,1078.25,68,0
04/26/2005,06:21,1078.25,1078.25,1078.00,1078.00,81,1
04/26/2005,06:23,1078.25,1078.25,1078.00,1078.25,132,2
04/26/2005,06:24,1078.25,1078.25,1078.25,1078.25,72,0
04/26/2005,06:25,1078.25,1078.25,1078.25,1078.25,7,0
04/26/2005,06:26,1078.25,1078.50,1078.25,1078.50,4,0
04/26/2005,06:27,1078.50,1078.50,1078.25,1078.25,2,12
04/26/2005,06:28,1078.25,1078.25,1078.25,1078.25,0,81
04/26/2005,06:29,1078.25,1078.25,1078.25,1078.25,0,2
04/26/2005,06:30,1078.25,1078.25,1078.00,1078.25,1,23
04/26/2005,06:31,1078.00,1078.00,1078.00,1078.00,0,50
04/26/2005,06:32,1078.00,1078.25,1078.00,1078.25,20,36
04/26/2005,06:33,1078.00,1078.00,1078.00,1078.00,0,25
04/26/2005,06:34,1078.00,1078.50,1078.00,1078.25,107,47
04/26/2005,06:35,1078.25,1078.50,1078.25,1078.50,105,5
04/26/2005,06:36,1078.50,1078.50,1078.25,1078.50,127,1
04/26/2005,06:37,1078.50,1078.50,1078.50,1078.50,1,0
04/26/2005,06:38,1078.50,1078.50,1078.50,1078.50,30,0
04/26/2005,06:39,1078.50,1078.50,1078.50,1078.50,117,0
04/26/2005,06:40,1078.50,1078.50,1078.50,1078.50,25,0
04/26/2005,06:41,1078.75,1078.75,1078.25,1078.25,27,159
04/26/2005,06:42,1078.50,1078.75,1078.25,1078.50,60,146
04/26/2005,06:43,1078.50,1078.50,1078.50,1078.50,24,0
04/26/2005,06:44,1078.50,1078.50,1078.25,1078.50,2,2
04/26/2005,06:45,1078.50,1078.50,1078.50,1078.50,9,0
04/26/2005,06:46,1078.25,1078.75,1078.25,1078.75,108,2
04/26/2005,06:47,1078.75,1078.75,1078.50,1078.50,1,11
04/26/2005,06:48,1078.75,1078.75,1078.75,1078.75,1,0
04/26/2005,06:49,1078.75,1079.00,1078.75,1078.75,135,47
04/26/2005,06:50,1078.75,1078.75,1078.50,1078.75,147,16
04/26/2005,06:51,1078.75,1079.00,1078.75,1079.00,79,0
04/26/2005,06:52,1079.00,1079.00,1078.75,1078.75,24,7
04/26/2005,06:53,1079.00,1079.50,1078.75,1079.50,877,1
04/26/2005,06:54,1079.50,1079.50,1079.50,1079.50,236,0
04/26/2005,06:55,1079.50,1080.00,1079.50,1079.75,365,27
04/26/2005,06:56,1079.75,1080.00,1079.75,1080.00,19,0
04/26/2005,06:57,1080.00,1080.00,1079.50,1079.75,15,163
04/26/2005,06:58,1079.50,1079.75,1079.25,1079.25,20,57
04/26/2005,06:59,1079.25,1079.50,1079.25,1079.25,4,72
04/26/2005,07:00,1079.25,1079.50,1079.00,1079.25,9,24
04/26/2005,07:01,1079.25,1079.25,1079.00,1079.00,68,3
04/26/2005,07:02,1079.25,1079.50,1079.00,1079.25,19,7
04/26/2005,07:03,1079.25,1079.25,1079.25,1079.25,0,2
04/26/2005,07:04,1079.50,1079.50,1079.25,1079.50,88,7
04/26/2005,07:05,1079.50,1079.75,1079.50,1079.75,36,21
04/26/2005,07:06,1079.75,1079.75,1079.50,1079.75,206,29
04/26/2005,07:07,1079.75,1080.00,1079.75,1080.00,189,1
04/26/2005,07:08,1080.00,1080.00,1080.00,1080.00,128,0
04/26/2005,07:09,1079.75,1079.75,1079.75,1079.75,0,268
04/26/2005,07:10,1079.50,1079.50,1079.50,1079.50,0,61
04/26/2005,07:11,1079.50,1079.50,1079.50,1079.50,0,14
04/26/2005,07:12,1079.25,1079.50,1079.25,1079.50,5,11
04/26/2005,07:13,1079.50,1079.50,1079.25,1079.25,29,4
04/26/2005,07:14,1079.25,1079.50,1079.25,1079.50,2,163
04/26/2005,07:15,1079.50,1079.50,1079.25,1079.25,1,2
04/26/2005,07:16,1079.50,1079.50,1079.25,1079.50,4,2
04/26/2005,07:17,1079.25,1079.50,1079.25,1079.50,54,1
04/26/2005,07:18,1079.50,1079.50,1079.25,1079.25,1,2
04/26/2005,07:19,1079.50,1079.50,1079.25,1079.50,9,2
04/26/2005,07:20,1079.50,1079.50,1079.25,1079.25,1,4
04/26/2005,07:21,1079.25,1079.50,1079.25,1079.50,69,2
04/26/2005,07:22,1079.50,1079.75,1079.50,1079.75,20,0
04/26/2005,07:23,1079.75,1079.75,1079.75,1079.75,7,0
04/26/2005,07:24,1079.50,1079.75,1079.50,1079.50,98,3
04/26/2005,07:25,1079.50,1079.75,1079.50,1079.75,9,5
04/26/2005,07:26,1079.75,1080.00,1079.75,1080.00,394,7
04/26/2005,07:27,1080.00,1080.00,1079.75,1080.00,26,4
04/26/2005,07:28,1080.00,1080.00,1079.75,1080.00,4,6
04/26/2005,07:29,1080.00,1080.00,1079.75,1079.75,30,3
04/26/2005,07:30,1080.00,1080.00,1079.75,1079.75,78,236
04/26/2005,07:31,1080.00,1080.00,1079.75,1080.00,5,1
04/26/2005,07:32,1080.00,1080.00,1080.00,1080.00,62,0
04/26/2005,07:33,1080.00,1080.00,1079.75,1079.75,1,78
04/26/2005,07:34,1079.50,1079.75,1079.50,1079.75,6,5
04/26/2005,07:35,1079.50,1079.50,1079.50,1079.50,0,10
04/26/2005,07:36,1079.50,1079.75,1079.50,1079.50,8,109
04/26/2005,07:37,1079.50,1079.75,1079.50,1079.75,18,7
04/26/2005,07:38,1079.50,1079.50,1079.50,1079.50,0,24
04/26/2005,07:39,1079.50,1079.50,1079.50,1079.50,0,223
04/26/2005,07:40,1079.50,1079.50,1079.25,1079.50,1,117
04/26/2005,07:41,1079.50,1079.50,1079.25,1079.50,6,6
04/26/2005,07:42,1079.50,1079.50,1079.50,1079.50,131,0
04/26/2005,07:43,1079.50,1079.50,1079.25,1079.25,108,12
04/26/2005,07:44,1079.25,1079.50,1079.25,1079.50,56,12
04/26/2005,07:45,1079.25,1079.25,1079.25,1079.25,0,1
04/26/2005,07:46,1079.25,1079.25,1079.25,1079.25,0,155
04/26/2005,07:47,1079.25,1079.25,1079.25,1079.25,0,19
04/26/2005,07:48,1079.25,1079.25,1079.25,1079.25,0,92
04/26/2005,07:49,1079.25,1079.25,1079.25,1079.25,0,16
04/26/2005,07:50,1079.25,1079.25,1079.00,1079.25,10,63
04/26/2005,07:51,1079.25,1079.25,1079.00,1079.00,3,40
04/26/2005,07:52,1079.00,1079.00,1079.00,1079.00,0,191
04/26/2005,07:53,1079.00,1079.00,1078.75,1079.00,1,113
04/26/2005,07:54,1079.00,1079.00,1078.75,1079.00,4,125
04/26/2005,07:55,1078.75,1079.00,1078.75,1079.00,2,9
04/26/2005,07:56,1079.00,1079.00,1078.75,1078.75,4,4
04/26/2005,07:57,1078.75,1078.75,1078.75,1078.75,0,17
04/26/2005,07:58,1079.00,1079.00,1078.75,1079.00,67,3
04/26/2005,07:59,1078.75,1079.00,1078.50,1078.75,189,721
04/26/2005,08:00,1078.75,1079.00,1078.75,1079.00,94,0
04/26/2005,08:01,1079.00,1079.00,1078.75,1079.00,3,3
04/26/2005,08:02,1078.75,1079.00,1078.75,1079.00,2,106
04/26/2005,08:03,1078.75,1079.00,1078.75,1079.00,101,8
04/26/2005,08:04,1079.00,1079.00,1078.75,1078.75,40,2
04/26/2005,08:05,1078.75,1079.00,1078.75,1079.00,96,3
04/26/2005,08:06,1079.00,1079.00,1078.75,1079.00,98,1
04/26/2005,08:07,1079.00,1079.00,1079.00,1079.00,115,0
04/26/2005,08:08,1079.00,1079.00,1078.75,1079.00,43,1
04/26/2005,08:09,1079.25,1079.25,1079.00,1079.00,8,172
04/26/2005,08:10,1079.25,1079.25,1079.00,1079.00,1,13
04/26/2005,08:11,1079.25,1079.25,1079.00,1079.00,1,2
04/26/2005,08:12,1079.00,1079.25,1079.00,1079.00,6,11
04/26/2005,08:13,1079.00,1079.25,1079.00,1079.00,2,101
04/26/2005,08:14,1079.00,1079.00,1079.00,1079.00,0,147
04/26/2005,08:15,1079.00,1079.00,1079.00,1079.00,0,92
04/26/2005,08:16,1079.00,1079.00,1079.00,1079.00,0,60
04/26/2005,08:17,1079.25,1079.25,1079.25,1079.25,6,0
04/26/2005,08:18,1079.25,1079.25,1079.00,1079.25,9,1
04/26/2005,08:19,1079.00,1079.25,1079.00,1079.25,7,18
04/26/2005,08:20,1079.25,1079.25,1079.00,1079.00,8,49
04/26/2005,08:21,1079.00,1079.25,1079.00,1079.25,14,5
04/26/2005,08:22,1079.25,1079.25,1079.00,1079.25,148,1
04/26/2005,08:23,1079.25,1079.50,1079.00,1079.25,85,8
04/26/2005,08:24,1079.25,1079.25,1079.25,1079.25,57,0
04/26/2005,08:25,1079.25,1079.50,1079.25,1079.50,44,8
04/26/2005,08:26,1079.25,1079.75,1079.25,1079.75,548,11
04/26/2005,08:27,1079.50,1079.75,1079.50,1079.50,8,280
04/26/2005,08:28,1079.50,1079.50,1079.25,1079.50,2,127
04/26/2005,08:29,1079.25,1079.50,1079.25,1079.50,6,11
04/26/2005,08:30,1079.25,1079.50,1079.25,1079.25,58,162
04/26/2005,08:31,1079.25,1079.75,1079.25,1079.50,1638,1830
04/26/2005,08:32,1079.50,1079.75,1079.25,1079.50,1469,1404
04/26/2005,08:33,1079.50,1079.75,1079.25,1079.50,1133,1900
04/26/2005,08:34,1079.50,1080.75,1079.25,1080.25,4597,2394
04/26/2005,08:35,1080.25,1080.50,1079.50,1079.75,1418,2914
04/26/2005,08:36,1079.75,1080.00,1079.25,1079.25,1108,2401
04/26/2005,08:37,1079.25,1080.00,1079.25,1079.75,2121,299
04/26/2005,08:38,1079.75,1079.75,1079.25,1079.50,553,1873
04/26/2005,08:39,1079.75,1080.00,1079.25,1079.75,1096,1461
04/26/2005,08:40,1079.75,1080.50,1079.75,1080.25,3401,751
04/26/2005,08:41,1080.25,1080.50,1080.00,1080.50,919,866
04/26/2005,08:42,1080.50,1080.50,1079.25,1079.50,1072,2680
04/26/2005,08:43,1079.50,1079.75,1079.00,1079.25,658,1653
04/26/2005,08:44,1079.25,1079.25,1078.75,1079.25,547,1380
04/26/2005,08:45,1079.25,1079.50,1079.00,1079.50,1801,736
04/26/2005,08:46,1079.50,1079.50,1078.00,1078.25,1378,3382
04/26/2005,08:47,1078.00,1078.50,1078.00,1078.25,1687,1806
04/26/2005,08:48,1078.25,1078.75,1078.25,1078.50,900,1136
04/26/2005,08:49,1078.50,1078.50,1077.75,1078.25,1239,1305
04/26/2005,08:50,1078.25,1078.75,1078.00,1078.75,1317,161
04/26/2005,08:51,1078.75,1079.00,1078.50,1078.75,1427,998
04/26/2005,08:52,1078.50,1079.75,1078.25,1079.50,2219,825
04/26/2005,08:53,1079.50,1080.00,1079.00,1079.25,462,1358
04/26/2005,08:54,1079.00,1079.50,1078.75,1079.50,585,325
04/26/2005,08:55,1079.50,1079.50,1078.50,1079.00,674,1532
04/26/2005,08:56,1079.25,1079.50,1078.75,1079.00,699,1002
04/26/2005,08:57,1079.25,1079.25,1078.50,1079.25,390,434
04/26/2005,08:58,1079.00,1079.25,1077.75,1078.25,1114,2625
04/26/2005,08:59,1078.25,1078.50,1078.00,1078.00,752,958
04/26/2005,09:00,1078.00,1078.25,1078.00,1078.00,427,417
04/26/2005,09:01,1078.00,1080.50,1077.75,1080.00,4121,2856
04/26/2005,09:02,1080.00,1080.50,1077.75,1077.75,1844,3745
04/26/2005,09:03,1078.00,1078.50,1077.25,1077.75,1717,3197
04/26/2005,09:04,1077.75,1078.00,1076.75,1077.00,1870,3337
04/26/2005,09:05,1076.75,1077.75,1076.75,1077.50,3270,2819
04/26/2005,09:06,1077.75,1077.75,1076.50,1076.75,1908,3776
04/26/2005,09:07,1076.75,1077.25,1076.75,1077.25,1482,2418
04/26/2005,09:08,1077.00,1078.50,1077.00,1078.25,3248,1083
04/26/2005,09:09,1078.25,1078.50,1077.50,1078.25,896,1377
04/26/2005,09:10,1078.25,1078.75,1077.75,1078.00,1676,1374
04/26/2005,09:11,1078.00,1079.25,1078.00,1078.50,1239,814
04/26/2005,09:12,1078.50,1079.25,1078.25,1079.25,1485,1116
04/26/2005,09:13,1079.00,1079.25,1077.50,1077.75,560,2405
04/26/2005,09:14,1077.75,1078.75,1077.50,1078.25,1023,428
04/26/2005,09:15,1078.25,1078.75,1078.25,1078.75,690,414
04/26/2005,09:16,1078.75,1079.25,1078.50,1078.50,1376,718
04/26/2005,09:17,1078.50,1080.50,1078.50,1080.25,5878,2037
04/26/2005,09:18,1080.25,1081.50,1080.00,1081.50,6965,1534
04/26/2005,09:19,1081.50,1081.50,1080.50,1080.75,1957,4543
04/26/2005,09:20,1080.75,1081.25,1080.25,1080.50,1060,2020
04/26/2005,09:21,1080.25,1080.50,1080.00,1080.50,2073,1609
04/26/2005,09:22,1080.25,1080.50,1080.00,1080.25,487,764
04/26/2005,09:23,1080.25,1080.50,1080.25,1080.50,340,297
04/26/2005,09:24,1080.25,1081.25,1080.25,1080.75,1860,429
04/26/2005,09:25,1080.75,1081.00,1079.75,1079.75,323,3372
04/26/2005,09:26,1080.00,1080.25,1079.50,1079.75,702,1738
04/26/2005,09:27,1079.75,1080.25,1079.50,1080.25,820,701
04/26/2005,09:28,1080.00,1080.25,1079.25,1079.50,580,1488
04/26/2005,09:29,1079.50,1079.75,1079.50,1079.75,453,313
04/26/2005,09:30,1079.75,1080.00,1079.00,1079.25,530,2369
04/26/2005,09:31,1079.00,1079.50,1078.75,1079.25,1251,890
04/26/2005,09:32,1079.25,1080.25,1079.00,1080.00,1259,428
04/26/2005,09:33,1080.25,1080.75,1080.00,1080.75,1729,674
04/26/2005,09:34,1080.50,1081.00,1080.25,1080.50,1287,761
04/26/2005,09:35,1080.50,1080.75,1080.00,1080.25,188,1177
04/26/2005,09:36,1080.25,1080.75,1080.00,1080.25,1371,644
04/26/2005,09:37,1080.25,1081.25,1080.25,1080.75,2870,1470
04/26/2005,09:38,1080.75,1080.75,1080.25,1080.50,764,875
04/26/2005,09:39,1080.50,1081.25,1080.25,1081.25,1201,850
04/26/2005,09:40,1081.25,1081.25,1080.25,1080.75,844,1475
04/26/2005,09:41,1081.00,1081.50,1080.25,1080.75,2228,2118
04/26/2005,09:42,1080.75,1081.25,1080.25,1081.00,1258,898
04/26/2005,09:43,1081.00,1081.25,1080.50,1081.25,1134,1316
04/26/2005,09:44,1081.25,1081.50,1081.00,1081.50,769,800
04/26/2005,09:45,1081.25,1081.50,1080.75,1081.00,541,1401
04/26/2005,09:46,1081.25,1082.00,1080.75,1081.50,4022,2779
04/26/2005,09:47,1081.50,1082.50,1081.25,1082.50,2725,200
04/26/2005,09:48,1082.25,1082.50,1081.75,1082.00,1896,2233
04/26/2005,09:49,1082.25,1082.25,1081.75,1081.75,966,1708
04/26/2005,09:50,1081.75,1082.25,1081.75,1082.00,690,845
04/26/2005,09:51,1082.00,1082.50,1081.75,1082.50,1749,681
04/26/2005,09:52,1082.50,1083.00,1082.25,1082.50,3853,1069
04/26/2005,09:53,1082.50,1084.50,1082.50,1084.50,9495,1813
04/26/2005,12:46,1079.25,1079.50,1078.75,1079.25,1003,1667
04/26/2005,12:47,1079.25,1080.00,1079.00,1079.75,1844,1391
04/26/2005,12:48,1079.75,1080.00,1079.50,1079.75,245,496
04/26/2005,12:49,1079.75,1079.75,1079.25,1079.25,232,1611
04/26/2005,12:50,1079.25,1080.00,1079.25,1079.75,611,230
04/26/2005,12:51,1079.75,1080.00,1079.50,1079.75,1279,656
04/26/2005,12:52,1079.75,1080.00,1079.25,1079.25,476,986
04/26/2005,12:53,1079.50,1079.75,1079.25,1079.50,599,232
04/26/2005,12:54,1079.50,1079.75,1079.25,1079.50,123,218
04/26/2005,12:55,1079.75,1080.00,1079.50,1080.00,1447,251
04/26/2005,12:56,1080.00,1080.75,1080.00,1080.50,1930,441
04/26/2005,12:57,1080.50,1081.00,1080.50,1080.75,1170,572
04/26/2005,12:58,1080.75,1080.75,1080.25,1080.50,976,717
04/26/2005,12:59,1080.25,1080.75,1080.25,1080.50,253,156
04/26/2005,13:00,1080.50,1080.50,1080.25,1080.25,36,314
04/26/2005,13:01,1080.25,1080.25,1079.75,1080.00,722,869
04/26/2005,13:02,1080.00,1080.25,1079.75,1080.00,167,474
04/26/2005,13:03,1080.00,1080.00,1079.50,1080.00,341,717
04/26/2005,13:04,1079.75,1080.00,1079.75,1079.75,351,319
04/26/2005,13:05,1079.75,1080.00,1079.00,1079.00,210,1389
04/26/2005,13:06,1079.00,1079.25,1078.50,1078.50,614,1512
04/26/2005,13:07,1078.50,1078.75,1077.75,1078.00,1667,2985
04/26/2005,13:08,1078.00,1078.25,1077.75,1078.00,1351,973
04/26/2005,13:09,1078.25,1078.50,1077.25,1078.00,1135,2083
04/26/2005,13:10,1078.00,1078.25,1077.75,1078.00,809,679
04/26/2005,13:11,1078.25,1078.25,1077.75,1078.00,395,317
04/26/2005,13:12,1078.00,1078.50,1077.75,1078.50,916,676
04/26/2005,13:13,1078.25,1078.50,1078.00,1078.25,203,321
04/26/2005,13:14,1078.50,1078.50,1078.00,1078.25,41,263
04/26/2005,13:15,1078.00,1078.50,1077.50,1077.50,233,1569
04/26/2005,13:16,1077.50,1077.75,1076.50,1076.75,2190,5997
04/26/2005,13:17,1076.75,1076.75,1075.75,1076.00,2088,4659
04/26/2005,13:18,1076.00,1076.25,1075.75,1075.75,607,1439
04/26/2005,13:19,1075.75,1076.75,1075.75,1076.75,1353,1664
04/26/2005,13:20,1076.75,1077.00,1076.50,1077.00,1311,573
04/26/2005,13:21,1077.00,1077.25,1076.25,1076.25,228,1518
04/26/2005,13:22,1076.50,1076.75,1076.00,1076.25,658,1240
04/26/2005,13:23,1076.50,1076.50,1076.00,1076.25,613,435
04/26/2005,13:24,1076.25,1076.50,1075.25,1075.75,2640,5055
04/26/2005,13:25,1075.75,1076.25,1075.50,1076.00,1531,852
04/26/2005,13:26,1076.00,1076.25,1075.75,1076.00,576,659
04/26/2005,13:27,1076.25,1076.75,1076.00,1076.25,1377,1459
04/26/2005,13:28,1076.25,1076.25,1075.50,1075.75,555,759
04/26/2005,13:29,1075.75,1075.75,1075.25,1075.50,1302,1177
04/26/2005,13:30,1075.50,1076.50,1075.25,1076.25,854,479
04/26/2005,13:31,1076.50,1076.50,1075.50,1075.75,441,1136
04/26/2005,13:32,1075.75,1076.50,1075.50,1076.50,951,322
04/26/2005,13:33,1076.50,1076.75,1076.00,1076.25,1596,1810
04/26/2005,13:34,1076.50,1076.75,1076.25,1076.50,984,501
04/26/2005,13:35,1076.50,1076.50,1076.25,1076.50,308,83
04/26/2005,13:36,1076.25,1076.75,1076.25,1076.75,611,32
04/26/2005,13:37,1076.75,1077.75,1076.75,1077.50,3049,451
04/26/2005,13:38,1077.50,1078.00,1077.50,1077.75,1387,718
04/26/2005,13:39,1077.75,1077.75,1077.50,1077.50,29,1286
04/26/2005,13:40,1077.50,1077.75,1076.75,1077.00,1069,689
04/26/2005,13:41,1077.00,1077.50,1077.00,1077.25,298,317
04/26/2005,13:42,1077.25,1077.50,1076.50,1076.75,358,1304
04/26/2005,13:43,1076.75,1077.25,1076.75,1077.00,112,389
04/26/2005,13:44,1077.00,1077.50,1076.75,1077.00,382,346
04/26/2005,13:45,1076.75,1076.75,1076.00,1076.00,262,2408
04/26/2005,13:46,1076.00,1076.75,1075.75,1076.00,675,1211
04/26/2005,13:47,1076.00,1076.75,1076.00,1076.50,542,128
04/26/2005,13:48,1076.50,1077.25,1076.25,1077.00,980,1093
04/26/2005,13:49,1077.00,1077.00,1076.25,1076.50,129,617
04/26/2005,13:50,1076.50,1076.50,1075.25,1076.00,1109,2692
04/26/2005,13:51,1076.00,1076.25,1075.00,1075.25,1159,1641
04/26/2005,13:52,1075.00,1075.75,1075.00,1075.50,1180,1095
04/26/2005,13:53,1075.50,1076.00,1075.00,1076.00,1677,1148
04/26/2005,13:54,1076.00,1076.25,1075.25,1075.75,649,1522
04/26/2005,13:55,1075.75,1075.75,1075.50,1075.50,79,544
04/26/2005,13:56,1075.25,1075.75,1075.25,1075.50,515,920
04/26/2005,13:57,1075.75,1075.75,1075.00,1075.00,978,1084
04/26/2005,13:58,1075.00,1075.25,1074.50,1074.50,1025,4282
04/26/2005,13:59,1074.50,1074.50,1073.75,1074.25,1622,3943
04/26/2005,14:00,1074.50,1074.50,1074.00,1074.25,822,841
04/26/2005,14:01,1074.50,1074.50,1074.25,1074.25,300,818
04/26/2005,14:02,1074.25,1075.50,1074.25,1075.00,4405,1559
04/26/2005,14:03,1075.00,1075.25,1074.50,1075.00,491,763
04/26/2005,14:04,1075.00,1075.50,1074.75,1075.00,1033,535
04/26/2005,14:05,1075.00,1075.25,1074.75,1075.00,851,228
04/26/2005,14:06,1075.25,1075.75,1075.00,1075.25,2025,298
04/26/2005,14:07,1075.50,1075.75,1075.00,1075.75,433,716
04/26/2005,14:08,1075.75,1076.00,1075.50,1075.75,993,687
04/26/2005,14:09,1075.75,1076.00,1075.25,1075.50,533,728
04/26/2005,14:10,1075.75,1076.00,1075.50,1076.00,1339,455
04/26/2005,14:11,1076.00,1076.50,1075.75,1076.25,1400,539
04/26/2005,14:12,1076.00,1076.75,1076.00,1076.75,3111,727
04/26/2005,14:13,1076.75,1076.75,1076.25,1076.50,708,771
04/26/2005,14:14,1076.50,1076.50,1075.75,1075.75,64,1340
04/26/2005,14:15,1075.75,1076.75,1075.75,1076.50,1147,171
04/26/2005,14:16,1076.50,1076.50,1075.75,1075.75,193,865
04/26/2005,14:17,1075.75,1076.00,1075.50,1076.00,105,861
04/26/2005,14:18,1076.00,1076.00,1075.25,1075.25,153,1024
04/26/2005,14:19,1075.25,1075.75,1075.00,1075.75,933,1160
04/26/2005,14:20,1075.75,1076.00,1075.25,1075.75,1009,364
04/26/2005,14:21,1075.75,1076.75,1075.75,1076.75,2271,406
04/26/2005,14:22,1076.50,1077.50,1076.25,1077.00,2828,606
04/26/2005,14:23,1077.25,1077.25,1076.25,1076.50,2746,2276
04/26/2005,14:24,1076.50,1077.50,1076.25,1077.00,2534,1075
04/26/2005,14:25,1077.00,1077.25,1076.50,1077.25,678,494
04/26/2005,14:26,1077.25,1078.00,1077.25,1077.25,2868,1055
04/26/2005,14:27,1077.25,1078.25,1077.25,1077.75,2499,1965
04/26/2005,14:28,1077.75,1078.25,1077.25,1077.25,1722,2380
04/26/2005,14:29,1077.25,1077.25,1076.50,1076.75,439,1678
04/26/2005,14:30,1076.75,1077.25,1076.75,1077.00,453,755
04/26/2005,14:31,1077.00,1077.25,1076.75,1076.75,312,492
04/26/2005,14:32,1077.00,1077.25,1076.50,1076.75,747,857
04/26/2005,14:33,1076.75,1077.00,1076.00,1076.25,319,804
04/26/2005,14:34,1076.50,1076.50,1076.25,1076.25,186,479
04/26/2005,14:35,1076.25,1076.50,1076.25,1076.25,3,321
04/26/2005,14:36,1076.25,1076.75,1076.25,1076.50,936,671
04/26/2005,14:37,1076.50,1076.75,1076.00,1076.25,168,1144
04/26/2005,14:38,1076.00,1076.50,1075.75,1076.25,531,1475
04/26/2005,14:39,1076.25,1076.50,1075.75,1075.75,324,603
04/26/2005,14:40,1076.00,1076.25,1075.75,1076.25,465,152
04/26/2005,14:41,1076.00,1076.25,1074.75,1075.00,2645,4759
04/26/2005,14:42,1075.00,1075.25,1073.75,1074.25,1782,3536
04/26/2005,14:43,1074.00,1074.50,1074.00,1074.25,1358,1443
04/26/2005,14:44,1074.00,1074.25,1073.50,1073.75,1185,2172
04/26/2005,14:45,1074.00,1074.50,1073.75,1074.50,1229,373
04/26/2005,14:46,1074.25,1074.50,1074.00,1074.00,712,495
04/26/2005,14:47,1074.00,1074.75,1074.00,1074.75,1872,256
04/26/2005,14:48,1074.75,1074.75,1074.25,1074.50,137,671
04/26/2005,14:49,1074.50,1074.50,1074.00,1074.25,540,1106
04/26/2005,14:50,1074.25,1074.50,1074.00,1074.25,129,265
04/26/2005,14:51,1074.50,1074.50,1073.25,1073.25,799,4461
04/26/2005,14:52,1073.25,1073.25,1072.75,1073.00,1079,2813
04/26/2005,14:53,1073.00,1073.25,1072.50,1072.75,2180,3231
04/26/2005,14:54,1072.75,1073.25,1072.75,1073.00,1130,808
04/26/2005,14:55,1073.00,1073.50,1072.75,1072.75,1378,1420
04/26/2005,14:56,1072.75,1073.50,1072.75,1073.25,1562,563
04/26/2005,14:57,1073.25,1073.50,1072.75,1073.00,1610,2281
04/26/2005,14:58,1072.75,1073.00,1072.50,1072.50,189,1447
04/26/2005,14:59,1072.50,1072.75,1072.00,1072.00,1477,8272
04/26/2005,15:00,1072.00,1072.25,1071.75,1072.00,1029,5465
04/26/2005,15:01,1072.00,1072.25,1071.25,1072.25,6242,4632
04/26/2005,15:02,1072.25,1072.25,1071.00,1072.00,2894,4463
04/26/2005,15:03,1071.75,1072.00,1071.25,1071.50,875,1238
04/26/2005,15:04,1071.50,1071.75,1071.00,1071.25,2123,1658
04/26/2005,15:05,1071.25,1071.50,1071.25,1071.50,551,444
04/26/2005,15:06,1071.50,1071.75,1071.25,1071.50,965,785
04/26/2005,15:07,1071.25,1071.50,1071.25,1071.50,107,1579
04/26/2005,15:08,1071.50,1071.75,1071.00,1071.75,1843,671
04/26/2005,15:09,1071.75,1071.75,1071.50,1071.50,122,1241
04/26/2005,15:10,1071.75,1072.00,1071.50,1071.75,2471,1293
04/26/2005,15:11,1071.50,1072.00,1071.50,1071.75,1596,697
04/26/2005,15:12,1071.75,1071.75,1071.25,1071.50,358,1061
04/26/2005,15:13,1071.50,1071.75,1071.25,1071.50,1563,442
04/26/2005,15:14,1071.50,1071.75,1071.25,1071.75,1799,1548
04/26/2005,15:15,1071.75,1072.25,1071.50,1071.75,5244,2295
04/26/2005,15:16,1071.75,1071.75,1071.50,1071.50,54,103
04/26/2005,15:31,1071.50,1071.50,1071.00,1071.25,83,245
04/26/2005,15:32,1071.25,1071.25,1071.00,1071.25,284,25
04/26/2005,15:33,1071.25,1071.75,1071.25,1071.75,633,37
04/26/2005,15:34,1071.50,1071.75,1071.50,1071.75,20,4
04/26/2005,15:35,1071.75,1071.75,1071.50,1071.50,4,18
04/26/2005,15:36,1071.50,1071.75,1071.50,1071.50,6,61
04/26/2005,15:37,1071.50,1072.00,1071.50,1071.75,262,38
04/26/2005,15:38,1071.75,1071.75,1071.75,1071.75,0,184
04/26/2005,15:40,1071.75,1071.75,1071.75,1071.75,0,2
04/26/2005,15:41,1071.75,1071.75,1071.75,1071.75,0,292
04/26/2005,15:42,1071.75,1071.75,1071.75,1071.75,0,53
04/26/2005,15:43,1071.75,1071.75,1071.75,1071.75,0,1
04/26/2005,15:44,1071.75,1071.75,1071.50,1071.75,4,84
04/26/2005,15:45,1071.50,1071.50,1071.50,1071.50,0,190
04/26/2005,15:46,1071.50,1071.50,1071.25,1071.50,1,91
04/26/2005,15:47,1071.25,1071.25,1071.25,1071.25,0,11
04/26/2005,15:48,1071.25,1071.25,1071.00,1071.00,75,134
04/26/2005,15:49,1071.00,1071.00,1071.00,1071.00,0,106
04/26/2005,15:50,1071.25,1071.25,1071.00,1071.00,15,13
04/26/2005,15:51,1071.00,1071.25,1071.00,1071.25,2,3
04/26/2005,15:52,1071.00,1071.25,1071.00,1071.25,145,7
04/26/2005,15:53,1071.25,1071.50,1071.25,1071.50,16,0
04/26/2005,15:54,1071.25,1071.25,1071.00,1071.00,0,46
04/26/2005,15:55,1071.50,1071.50,1071.50,1071.50,1,0
04/26/2005,15:56,1071.25,1071.50,1071.25,1071.50,5,20
04/26/2005,15:57,1071.25,1071.25,1071.25,1071.25,0,6
04/26/2005,15:58,1071.50,1071.50,1071.50,1071.50,3,0
04/26/2005,15:59,1071.50,1071.50,1071.50,1071.50,97,0
04/26/2005,16:00,1071.50,1071.75,1071.50,1071.75,6,0
04/26/2005,17:01,1071.25,1071.25,1071.00,1071.00,11,14
04/26/2005,17:03,1071.25,1071.25,1071.25,1071.25,41,0
04/26/2005,17:05,1071.50,1071.50,1071.50,1071.50,2,0
04/26/2005,17:06,1071.50,1071.50,1071.50,1071.50,1,0
04/26/2005,17:07,1071.50,1071.50,1071.00,1071.00,3,250
04/26/2005,17:08,1071.00,1071.00,1071.00,1071.00,0,150
04/26/2005,17:09,1071.00,1071.00,1071.00,1071.00,0,52
04/26/2005,17:10,1071.00,1071.25,1071.00,1071.25,1,1
04/26/2005,17:11,1071.25,1071.25,1071.25,1071.25,3,0
04/26/2005,17:12,1071.00,1071.00,1071.00,1071.00,0,4
04/26/2005,17:13,1071.00,1071.00,1070.75,1070.75,0,92
04/26/2005,17:14,1070.75,1070.75,1070.75,1070.75,0,15
04/26/2005,17:15,1071.00,1071.00,1071.00,1071.00,7,0
04/26/2005,17:18,1070.75,1070.75,1070.75,1070.75,0,1
04/26/2005,17:20,1070.75,1070.75,1070.75,1070.75,0,12
04/26/2005,17:23,1071.00,1071.00,1070.75,1071.00,2,1
04/26/2005,17:25,1071.00,1071.00,1070.75,1070.75,5,1
04/26/2005,17:26,1070.75,1070.75,1070.75,1070.75,0,77
04/26/2005,17:27,1071.00,1071.00,1070.75,1070.75,1,2
04/26/2005,17:29,1070.75,1070.75,1070.75,1070.75,0,5
04/26/2005,17:31,1070.75,1070.75,1070.50,1070.50,0,118
04/26/2005,17:32,1070.50,1070.50,1070.50,1070.50,0,1
04/26/2005,17:33,1070.75,1070.75,1070.75,1070.75,54,0
04/26/2005,17:34,1070.75,1070.75,1070.75,1070.75,6,0
04/26/2005,17:37,1071.00,1071.00,1071.00,1071.00,3,0
04/26/2005,17:39,1070.75,1070.75,1070.75,1070.75,0,36
04/26/2005,17:40,1070.75,1070.75,1070.50,1070.75,6,12
04/26/2005,17:41,1070.75,1070.75,1070.75,1070.75,6,0
04/26/2005,17:43,1070.75,1070.75,1070.75,1070.75,1,0
04/26/2005,17:44,1070.75,1070.75,1070.75,1070.75,3,0
04/26/2005,17:45,1071.00,1071.00,1071.00,1071.00,1,0
04/26/2005,17:46,1071.00,1071.00,1071.00,1071.00,2,0
04/26/2005,17:47,1071.00,1071.00,1070.75,1070.75,2,1
04/26/2005,17:49,1070.75,1070.75,1070.75,1070.75,0,1
04/26/2005,17:50,1071.00,1071.00,1071.00,1071.00,4,0
04/26/2005,17:51,1071.00,1071.00,1071.00,1071.00,1,0
04/26/2005,17:55,1071.00,1071.00,1071.00,1071.00,5,0
04/26/2005,17:57,1071.00,1071.00,1071.00,1071.00,9,0
04/26/2005,18:01,1070.75,1070.75,1070.75,1070.75,0,3
04/26/2005,18:08,1071.00,1071.00,1071.00,1071.00,3,0
04/26/2005,18:09,1071.00,1071.00,1071.00,1071.00,2,0
04/26/2005,18:10,1071.00,1071.00,1071.00,1071.00,16,0
04/26/2005,18:11,1071.00,1071.00,1071.00,1071.00,6,0
04/26/2005,18:12,1071.00,1071.00,1071.00,1071.00,6,0
04/26/2005,18:14,1071.00,1071.00,1071.00,1071.00,17,0
04/26/2005,18:15,1071.00,1071.00,1071.00,1071.00,2,0
04/26/2005,18:16,1071.00,1071.00,1071.00,1071.00,3,0
04/26/2005,18:18,1071.00,1071.00,1071.00,1071.00,3,0
04/26/2005,18:24,1071.00,1071.00,1071.00,1071.00,126,0
04/26/2005,18:25,1071.00,1071.00,1071.00,1071.00,52,0
04/26/2005,18:26,1071.00,1071.00,1071.00,1071.00,1,0
04/26/2005,18:32,1071.00,1071.00,1071.00,1071.00,5,0
04/26/2005,18:33,1071.00,1071.00,1071.00,1071.00,5,0
04/26/2005,18:35,1070.75,1070.75,1070.75,1070.75,0,1
04/26/2005,18:37,1071.00,1071.00,1071.00,1071.00,1,0
04/26/2005,18:40,1071.00,1071.00,1071.00,1071.00,21,0
04/26/2005,18:49,1071.00,1071.00,1071.00,1071.00,1,0
04/26/2005,18:50,1071.25,1071.25,1071.25,1071.25,5,0
04/26/2005,18:51,1071.25,1071.25,1071.25,1071.25,2,0
04/26/2005,18:52,1071.00,1071.00,1071.00,1071.00,0,51
04/26/2005,18:53,1071.00,1071.00,1071.00,1071.00,0,16
04/26/2005,18:54,1071.00,1071.00,1071.00,1071.00,0,23
04/26/2005,18:55,1071.00,1071.00,1071.00,1071.00,0,11
04/26/2005,18:57,1071.00,1071.00,1071.00,1071.00,0,5
04/26/2005,18:59,1070.75,1070.75,1070.75,1070.75,0,1
04/26/2005,19:00,1071.00,1071.00,1071.00,1071.00,44,0
04/26/2005,19:01,1070.75,1070.75,1070.75,1070.75,0,2
04/26/2005,19:02,1070.75,1071.00,1070.75,1071.00,21,5
04/26/2005,19:03,1071.00,1071.25,1071.00,1071.25,110,0
04/26/2005,19:04,1071.25,1071.25,1071.00,1071.00,1,18
04/26/2005,19:05,1071.25,1071.25,1071.25,1071.25,4,0
04/26/2005,19:06,1071.00,1071.25,1071.00,1071.25,1,9
04/26/2005,19:08,1071.00,1071.00,1071.00,1071.00,0,5
04/26/2005,19:14,1071.25,1071.25,1071.25,1071.25,3,0
04/26/2005,19:15,1071.00,1071.25,1071.00,1071.25,2,1
04/26/2005,19:16,1071.25,1071.25,1071.25,1071.25,3,0
04/26/2005,19:17,1071.00,1071.25,1071.00,1071.25,28,1
04/26/2005,19:18,1071.25,1071.25,1071.25,1071.25,9,0
04/26/2005,19:19,1071.25,1071.25,1071.25,1071.25,1,0
04/26/2005,19:24,1071.50,1071.50,1071.25,1071.25,16,60
04/26/2005,19:25,1071.25,1071.50,1071.25,1071.50,3,1
04/26/2005,19:27,1071.25,1071.25,1071.25,1071.25,0,21
04/26/2005,19:28,1071.25,1071.25,1071.25,1071.25,0,2
04/26/2005,19:31,1071.50,1071.50,1071.50,1071.50,7,0
04/26/2005,19:33,1071.25,1071.25,1071.00,1071.00,0,30
04/26/2005,19:34,1071.25,1071.25,1071.25,1071.25,16,0
04/26/2005,19:35,1071.25,1071.25,1071.25,1071.25,3,0
04/26/2005,19:37,1071.25,1071.50,1071.25,1071.50,13,0
04/26/2005,19:38,1071.25,1071.25,1071.25,1071.25,0,4
04/26/2005,19:39,1071.25,1071.25,1071.25,1071.25,0,6
04/26/2005,19:40,1071.25,1071.25,1071.25,1071.25,0,14
04/26/2005,19:41,1071.25,1071.25,1071.25,1071.25,0,17
04/26/2005,19:43,1071.50,1071.50,1071.50,1071.50,3,0
04/26/2005,19:47,1071.50,1071.50,1071.50,1071.50,12,0
04/26/2005,19:48,1071.50,1071.50,1071.50,1071.50,2,0
04/26/2005,19:49,1071.50,1071.50,1071.50,1071.50,21,0
04/26/2005,19:50,1071.50,1071.50,1071.25,1071.25,4,6
04/26/2005,19:52,1071.50,1071.50,1071.50,1071.50,5,0
04/26/2005,19:55,1071.50,1071.50,1071.50,1071.50,7,0
04/26/2005,19:56,1071.50,1071.50,1071.50,1071.50,10,0
04/26/2005,19:59,1071.75,1071.75,1071.50,1071.75,7,1
04/26/2005,20:01,1071.75,1071.75,1071.75,1071.75,3,0
04/26/2005,20:03,1071.75,1071.75,1071.50,1071.50,2,2
04/26/2005,20:06,1071.50,1071.50,1071.50,1071.50,0,105
04/26/2005,20:07,1071.50,1071.50,1071.50,1071.50,0,36
04/26/2005,20:08,1071.75,1071.75,1071.75,1071.75,1,0
04/26/2005,20:15,1071.75,1071.75,1071.75,1071.75,12,0
04/26/2005,20:16,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,20:19,1071.75,1071.75,1071.75,1071.75,1,0
04/26/2005,20:20,1071.50,1071.50,1071.50,1071.50,0,133
04/26/2005,20:21,1071.50,1071.50,1071.50,1071.50,0,39
04/26/2005,20:22,1071.50,1071.50,1071.50,1071.50,0,3
04/26/2005,20:23,1071.50,1071.50,1071.50,1071.50,0,6
04/26/2005,20:26,1071.75,1071.75,1071.75,1071.75,6,0
04/26/2005,20:27,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,20:29,1071.75,1071.75,1071.75,1071.75,2,0
04/26/2005,20:30,1071.75,1071.75,1071.75,1071.75,1,0
04/26/2005,20:32,1071.50,1071.75,1071.50,1071.75,3,1
04/26/2005,20:33,1071.50,1071.75,1071.50,1071.75,1,50
04/26/2005,20:34,1071.75,1071.75,1071.50,1071.50,2,2
04/26/2005,20:35,1071.50,1071.50,1071.50,1071.50,0,4
04/26/2005,20:36,1071.75,1071.75,1071.75,1071.75,5,0
04/26/2005,20:43,1071.75,1071.75,1071.75,1071.75,35,0
04/26/2005,20:46,1071.75,1071.75,1071.75,1071.75,181,0
04/26/2005,20:47,1071.75,1071.75,1071.75,1071.75,5,0
04/26/2005,20:48,1071.75,1071.75,1071.75,1071.75,5,0
04/26/2005,20:49,1071.75,1071.75,1071.75,1071.75,3,0
04/26/2005,20:50,1071.75,1072.00,1071.75,1072.00,2,0
04/26/2005,20:51,1072.00,1072.00,1072.00,1072.00,10,0
04/26/2005,20:52,1072.00,1072.00,1072.00,1072.00,16,0
04/26/2005,20:54,1071.75,1071.75,1071.75,1071.75,0,3
04/26/2005,20:58,1072.00,1072.00,1072.00,1072.00,25,0
04/26/2005,20:59,1071.75,1071.75,1071.75,1071.75,0,14
04/26/2005,21:00,1072.00,1072.00,1072.00,1072.00,80,0
04/26/2005,21:01,1072.00,1072.00,1072.00,1072.00,1,0
04/26/2005,21:03,1071.75,1071.75,1071.75,1071.75,0,1
04/26/2005,21:04,1072.00,1072.00,1071.75,1071.75,2,11
04/26/2005,21:05,1071.75,1071.75,1071.75,1071.75,0,5
04/26/2005,21:06,1072.00,1072.00,1072.00,1072.00,32,0
04/26/2005,21:09,1072.00,1072.00,1072.00,1072.00,2,0
04/26/2005,21:12,1071.75,1072.00,1071.75,1072.00,3,10
04/26/2005,21:13,1072.00,1072.00,1072.00,1072.00,1,0
04/26/2005,21:14,1072.00,1072.00,1072.00,1072.00,1,0
04/26/2005,21:18,1072.00,1072.00,1072.00,1072.00,3,0
04/26/2005,21:21,1072.00,1072.00,1072.00,1072.00,1,0
04/26/2005,21:22,1072.00,1072.00,1072.00,1072.00,2,0
04/26/2005,21:26,1071.75,1071.75,1071.75,1071.75,0,15
04/26/2005,21:28,1071.75,1071.75,1071.75,1071.75,0,31
04/26/2005,21:29,1071.75,1071.75,1071.50,1071.50,0,3
04/26/2005,21:30,1071.75,1071.75,1071.75,1071.75,2,0
04/26/2005,21:31,1071.75,1071.75,1071.75,1071.75,6,0
04/26/2005,21:32,1071.75,1072.00,1071.75,1072.00,2,0
04/26/2005,21:33,1071.75,1071.75,1071.75,1071.75,0,1
04/26/2005,21:34,1071.75,1071.75,1071.75,1071.75,0,1
04/26/2005,21:38,1072.00,1072.00,1072.00,1072.00,10,0
04/26/2005,21:39,1072.00,1072.00,1072.00,1072.00,5,0
04/26/2005,21:40,1072.00,1072.00,1072.00,1072.00,3,0
04/26/2005,21:44,1071.75,1072.00,1071.75,1072.00,5,3
04/26/2005,21:45,1072.00,1072.25,1072.00,1072.25,7,0
04/26/2005,21:48,1072.00,1072.00,1072.00,1072.00,0,1
04/26/2005,21:50,1072.00,1072.00,1072.00,1072.00,0,5
04/26/2005,21:51,1072.00,1072.00,1072.00,1072.00,0,5
04/26/2005,21:53,1072.00,1072.00,1072.00,1072.00,0,1
04/26/2005,21:54,1072.25,1072.25,1072.25,1072.25,2,0
04/26/2005,21:56,1072.00,1072.00,1072.00,1072.00,0,2
04/26/2005,21:58,1072.00,1072.00,1071.50,1071.50,0,125
04/26/2005,22:00,1071.50,1071.50,1071.50,1071.50,0,5
04/26/2005,22:01,1071.50,1071.50,1071.50,1071.50,0,10
04/26/2005,22:02,1071.75,1071.75,1071.75,1071.75,2,0
04/26/2005,22:03,1071.75,1071.75,1071.75,1071.75,1,0
04/26/2005,22:04,1071.75,1071.75,1071.75,1071.75,1,0
04/26/2005,22:05,1071.75,1071.75,1071.75,1071.75,6,0
04/26/2005,22:08,1071.50,1071.50,1071.50,1071.50,0,2
04/26/2005,22:10,1071.50,1071.75,1071.50,1071.75,1,1
04/26/2005,22:11,1071.50,1071.50,1071.50,1071.50,0,2
04/26/2005,22:12,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,22:13,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,22:15,1071.50,1071.50,1071.50,1071.50,0,2
04/26/2005,22:16,1071.50,1071.50,1071.50,1071.50,0,4
04/26/2005,22:17,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,22:23,1071.75,1071.75,1071.50,1071.50,20,10
04/26/2005,22:28,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,22:31,1071.50,1071.50,1071.50,1071.50,0,13
04/26/2005,22:32,1071.50,1071.50,1071.50,1071.50,0,10
04/26/2005,22:35,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,22:36,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,22:37,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,22:48,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,22:50,1071.50,1071.50,1071.50,1071.50,0,2
04/26/2005,22:53,1071.75,1071.75,1071.75,1071.75,3,0
04/26/2005,22:58,1071.75,1071.75,1071.75,1071.75,1,0
04/26/2005,23:01,1071.50,1071.50,1071.50,1071.50,0,21
04/26/2005,23:02,1071.50,1071.50,1071.50,1071.50,0,17
04/26/2005,23:03,1071.50,1071.50,1071.50,1071.50,0,7
04/26/2005,23:04,1071.50,1071.50,1071.50,1071.50,0,1
04/26/2005,23:05,1071.25,1071.25,1071.25,1071.25,0,2
04/26/2005,23:07,1071.25,1071.25,1071.25,1071.25,0,1
04/26/2005,23:09,1071.50,1071.50,1071.50,1071.50,4,0
04/26/2005,23:10,1071.75,1071.75,1071.75,1071.75,1,0
04/26/2005,23:14,1071.75,1071.75,1071.75,1071.75,2,0
04/26/2005,23:16,1071.75,1071.75,1071.75,1071.75,1,0
04/26/2005,23:20,1071.50,1071.50,1071.50,1071.50,0,7
04/26/2005,23:21,1071.50,1071.50,1071.50,1071.50,0,10
04/26/2005,23:22,1071.50,1071.50,1071.50,1071.50,0,2
04/26/2005,23:23,1071.50,1071.75,1071.25,1071.75,1,4
04/26/2005,23:24,1071.25,1071.25,1071.25,1071.25,0,1
04/26/2005,23:27,1071.50,1071.50,1071.50,1071.50,10,0
04/26/2005,23:29,1071.75,1071.75,1071.75,1071.75,4,0
04/26/2005,23:35,1071.75,1071.75,1071.50,1071.50,1,13
04/26/2005,23:36,1071.50,1071.50,1071.25,1071.25,0,7
04/26/2005,23:37,1071.50,1071.50,1071.50,1071.50,20,0
04/26/2005,23:38,1071.50,1071.50,1071.50,1071.50,25,0
04/26/2005,23:40,1071.50,1071.50,1071.50,1071.50,7,0
04/26/2005,23:46,1071.50,1071.50,1071.50,1071.50,1,0
04/26/2005,23:47,1071.50,1071.50,1071.50,1071.50,25,0
04/26/2005,23:51,1071.50,1071.50,1071.50,1071.50,2,0
04/26/2005,23:52,1071.50,1071.50,1071.50,1071.50,1,0
04/26/2005,23:53,1071.50,1071.50,1071.50,1071.50,1,0
04/26/2005,23:58,1071.75,1071.75,1071.75,1071.75,2,0
04/27/2005,00:03,1071.75,1071.75,1071.75,1071.75,21,0
04/27/2005,00:05,1072.00,1072.00,1072.00,1072.00,10,0
04/27/2005,00:08,1072.00,1072.00,1072.00,1072.00,2,0
04/27/2005,00:11,1072.00,1072.00,1072.00,1072.00,3,0
04/27/2005,00:12,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,00:15,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,00:17,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,00:23,1071.75,1072.00,1071.75,1072.00,9,6
04/27/2005,00:27,1072.00,1072.00,1072.00,1072.00,1,0
04/27/2005,00:28,1072.00,1072.00,1072.00,1072.00,20,0
04/27/2005,00:31,1072.00,1072.00,1072.00,1072.00,2,0
04/27/2005,00:34,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,00:36,1072.00,1072.25,1072.00,1072.25,6,0
04/27/2005,00:37,1072.00,1072.25,1072.00,1072.00,1,8
04/27/2005,00:38,1072.25,1072.25,1072.25,1072.25,35,0
04/27/2005,00:41,1072.00,1072.25,1072.00,1072.00,1,13
04/27/2005,00:42,1072.00,1072.00,1072.00,1072.00,0,1
04/27/2005,00:43,1072.25,1072.25,1072.00,1072.00,20,1
04/27/2005,00:44,1072.00,1072.00,1072.00,1072.00,0,1
04/27/2005,00:45,1072.00,1072.00,1072.00,1072.00,0,4
04/27/2005,00:46,1071.75,1072.00,1071.75,1072.00,2,10
04/27/2005,00:48,1072.00,1072.00,1071.75,1071.75,1,22
04/27/2005,00:49,1071.50,1071.50,1071.50,1071.50,0,18
04/27/2005,00:57,1071.75,1071.75,1071.75,1071.75,2,0
04/27/2005,00:58,1071.75,1071.75,1071.75,1071.75,1,0
04/27/2005,00:59,1071.75,1071.75,1071.50,1071.50,7,2
04/27/2005,01:00,1071.75,1071.75,1071.75,1071.75,3,0
04/27/2005,01:01,1071.50,1071.75,1071.50,1071.75,65,2
04/27/2005,01:02,1072.00,1072.00,1072.00,1072.00,41,0
04/27/2005,01:03,1072.00,1072.00,1072.00,1072.00,4,0
04/27/2005,01:04,1072.00,1072.00,1071.75,1072.00,7,1
04/27/2005,01:05,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,01:06,1071.75,1072.00,1071.75,1072.00,49,1
04/27/2005,01:07,1072.00,1072.00,1071.75,1071.75,55,2
04/27/2005,01:08,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,01:09,1071.75,1071.75,1071.75,1071.75,0,7
04/27/2005,01:10,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,01:11,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,01:13,1072.00,1072.00,1072.00,1072.00,1,0
04/27/2005,01:17,1071.75,1071.75,1071.75,1071.75,0,1
04/27/2005,01:19,1072.00,1072.00,1072.00,1072.00,14,0
04/27/2005,01:20,1072.00,1072.25,1072.00,1072.25,35,0
04/27/2005,01:21,1072.25,1072.25,1072.25,1072.25,40,0
04/27/2005,01:22,1072.25,1072.25,1072.00,1072.00,1,1
04/27/2005,01:23,1072.00,1072.00,1072.00,1072.00,0,1
04/27/2005,01:26,1072.25,1072.25,1072.25,1072.25,1,0
04/27/2005,01:27,1072.25,1072.25,1072.25,1072.25,23,0
04/27/2005,01:28,1072.50,1072.50,1072.50,1072.50,120,0
04/27/2005,01:29,1072.25,1072.25,1072.25,1072.25,0,4
04/27/2005,01:30,1072.25,1072.25,1072.25,1072.25,0,20
04/27/2005,01:31,1072.25,1072.25,1072.25,1072.25,0,4
04/27/2005,01:32,1072.25,1072.25,1072.25,1072.25,0,10
04/27/2005,01:33,1072.50,1072.50,1072.50,1072.50,4,0
04/27/2005,01:34,1072.50,1072.50,1072.50,1072.50,100,0
04/27/2005,01:35,1072.75,1072.75,1072.50,1072.75,22,1
04/27/2005,01:37,1072.50,1072.75,1072.50,1072.50,1,15
04/27/2005,01:38,1072.50,1072.50,1072.50,1072.50,0,1
04/27/2005,01:39,1072.50,1072.50,1072.50,1072.50,0,9
04/27/2005,01:40,1072.50,1072.75,1072.50,1072.50,56,23
04/27/2005,01:41,1072.50,1072.50,1072.50,1072.50,0,76
04/27/2005,01:42,1072.50,1072.75,1072.50,1072.75,1,46
04/27/2005,01:45,1072.50,1072.75,1072.50,1072.75,234,1
04/27/2005,01:46,1072.75,1072.75,1072.75,1072.75,12,0
04/27/2005,01:47,1072.75,1072.75,1072.75,1072.75,100,0
04/27/2005,01:48,1072.75,1073.00,1072.75,1072.75,68,38
04/27/2005,01:49,1072.75,1072.75,1072.75,1072.75,0,5
04/27/2005,01:50,1072.75,1072.75,1072.75,1072.75,0,2
04/27/2005,01:51,1072.75,1072.75,1072.75,1072.75,0,1
04/27/2005,01:52,1073.00,1073.25,1073.00,1073.25,333,0
04/27/2005,01:53,1073.25,1073.25,1073.00,1073.00,10,18
04/27/2005,01:54,1073.00,1073.00,1072.75,1072.75,0,57
04/27/2005,01:55,1072.75,1073.00,1072.75,1073.00,49,1
04/27/2005,01:56,1072.75,1072.75,1072.75,1072.75,0,86
04/27/2005,01:57,1072.75,1072.75,1072.75,1072.75,0,2
04/27/2005,01:58,1073.00,1073.00,1073.00,1073.00,3,0
04/27/2005,01:59,1072.75,1073.00,1072.75,1073.00,7,10
04/27/2005,02:00,1073.00,1073.00,1073.00,1073.00,5,0
04/27/2005,02:01,1073.00,1073.25,1073.00,1073.25,38,1
04/27/2005,02:02,1073.00,1073.50,1073.00,1073.25,110,66
04/27/2005,02:03,1073.25,1073.50,1073.25,1073.25,5,168
04/27/2005,02:04,1073.50,1074.00,1073.50,1073.75,449,97
04/27/2005,02:05,1074.00,1074.00,1073.50,1073.50,10,125
04/27/2005,02:06,1073.75,1074.00,1073.50,1073.75,173,78
04/27/2005,02:07,1073.75,1074.00,1073.75,1074.00,79,24
04/27/2005,02:08,1073.75,1074.25,1073.75,1073.75,141,99
04/27/2005,02:09,1073.50,1073.75,1073.50,1073.50,173,8
04/27/2005,02:10,1073.50,1073.50,1073.25,1073.25,0,565
04/27/2005,02:11,1073.50,1073.50,1073.50,1073.50,100,0
04/27/2005,02:12,1073.75,1073.75,1073.25,1073.25,2,82
04/27/2005,02:13,1073.25,1073.25,1073.00,1073.25,18,152
04/27/2005,02:14,1073.25,1073.25,1073.25,1073.25,30,0
04/27/2005,02:15,1073.25,1073.25,1073.25,1073.25,223,0
04/27/2005,02:16,1073.00,1073.25,1073.00,1073.00,5,167
04/27/2005,02:17,1073.00,1073.00,1072.75,1073.00,20,63
04/27/2005,02:18,1073.25,1073.25,1072.75,1073.00,55,42
04/27/2005,02:19,1073.00,1073.00,1073.00,1073.00,46,0
04/27/2005,02:20,1073.25,1073.25,1073.25,1073.25,20,0
04/27/2005,02:21,1073.25,1073.25,1073.25,1073.25,15,0
04/27/2005,02:22,1073.50,1073.75,1073.50,1073.75,132,90
04/27/2005,02:23,1073.50,1073.50,1073.50,1073.50,0,13
04/27/2005,02:24,1073.50,1073.75,1073.50,1073.75,152,12
04/27/2005,02:25,1073.75,1074.00,1073.75,1073.75,30,24
04/27/2005,02:27,1073.50,1073.50,1073.50,1073.50,0,7
04/27/2005,02:28,1073.50,1073.50,1073.50,1073.50,0,234
04/27/2005,02:29,1073.25,1073.25,1073.25,1073.25,0,6
04/27/2005,02:30,1073.25,1073.50,1073.25,1073.50,59,25
04/27/2005,02:31,1073.50,1073.50,1073.25,1073.50,17,3
04/27/2005,02:32,1073.50,1073.50,1073.50,1073.50,30,0
04/27/2005,02:33,1073.50,1073.75,1073.50,1073.75,13,0
04/27/2005,02:34,1073.50,1073.50,1073.50,1073.50,0,70
04/27/2005,02:36,1073.25,1073.50,1073.25,1073.50,100,18
04/27/2005,02:37,1073.50,1073.50,1073.50,1073.50,22,0
04/27/2005,02:38,1073.25,1073.25,1073.25,1073.25,0,39
04/27/2005,02:39,1073.50,1073.50,1073.25,1073.25,105,21
04/27/2005,02:40,1073.50,1073.50,1073.50,1073.50,57,0
04/27/2005,02:41,1073.50,1073.75,1073.50,1073.50,10,13
04/27/2005,02:42,1073.50,1073.50,1073.50,1073.50,0,67
04/27/2005,02:43,1073.50,1073.75,1073.50,1073.75,158,3
04/27/2005,02:44,1073.75,1073.75,1073.75,1073.75,26,0
04/27/2005,02:45,1073.75,1073.75,1073.75,1073.75,70,0
04/27/2005,02:46,1073.75,1074.00,1073.75,1074.00,61,0
04/27/2005,02:47,1073.75,1073.75,1073.75,1073.75,0,1
04/27/2005,02:48,1073.75,1073.75,1073.75,1073.75,0,44
04/27/2005,02:49,1073.75,1073.75,1073.75,1073.75,0,46
04/27/2005,02:50,1073.75,1073.75,1073.75,1073.75,0,2
04/27/2005,02:51,1073.75,1073.75,1073.75,1073.75,0,2
04/27/2005,02:52,1073.75,1073.75,1073.75,1073.75,0,8
04/27/2005,02:53,1073.75,1073.75,1073.50,1073.75,41,42
04/27/2005,02:54,1073.75,1073.75,1073.75,1073.75,1,0
04/27/2005,02:55,1073.75,1073.75,1073.75,1073.75,26,0
04/27/2005,02:57,1073.75,1074.00,1073.75,1074.00,8,0
04/27/2005,02:58,1073.75,1073.75,1073.75,1073.75,0,3
04/27/2005,02:59,1073.75,1074.00,1073.75,1074.00,228,1
04/27/2005,03:00,1074.00,1074.25,1074.00,1074.25,19,0
04/27/2005,03:01,1074.00,1074.25,1074.00,1074.00,6,4
04/27/2005,03:02,1074.00,1074.50,1074.00,1074.25,425,31
04/27/2005,03:03,1074.25,1074.50,1074.00,1074.00,101,24
04/27/2005,03:04,1074.00,1074.25,1074.00,1074.25,53,1
04/27/2005,03:06,1074.00,1074.00,1074.00,1074.00,0,36
04/27/2005,03:07,1074.00,1074.00,1074.00,1074.00,0,23
04/27/2005,03:08,1074.00,1074.00,1074.00,1074.00,0,11
04/27/2005,03:09,1074.00,1074.00,1073.75,1073.75,2,198
04/27/2005,03:10,1073.75,1074.00,1073.50,1073.75,5,47
04/27/2005,03:11,1073.75,1073.75,1073.75,1073.75,3,0
04/27/2005,03:12,1073.75,1073.75,1073.50,1073.50,30,1
04/27/2005,03:13,1073.75,1073.75,1073.50,1073.75,179,7
04/27/2005,03:14,1073.75,1073.75,1073.75,1073.75,15,0
04/27/2005,03:15,1073.75,1073.75,1073.50,1073.75,25,10
04/27/2005,03:16,1073.75,1073.75,1073.75,1073.75,49,0
04/27/2005,03:18,1074.00,1074.00,1074.00,1074.00,42,0
04/27/2005,03:19,1074.25,1074.25,1074.00,1074.00,1,4
04/27/2005,03:20,1074.25,1074.25,1074.00,1074.00,1,1
04/27/2005,03:21,1073.75,1073.75,1073.75,1073.75,0,1
04/27/2005,03:23,1074.00,1074.00,1074.00,1074.00,37,0
04/27/2005,03:24,1074.00,1074.00,1073.75,1073.75,5,4
04/27/2005,03:25,1073.75,1074.00,1073.75,1074.00,33,8
04/27/2005,03:26,1074.25,1074.25,1074.00,1074.00,1,8
04/27/2005,03:27,1074.00,1074.00,1073.75,1073.75,0,3
04/27/2005,03:28,1074.00,1074.25,1074.00,1074.25,65,10
04/27/2005,03:30,1074.25,1074.25,1074.25,1074.25,152,0
04/27/2005,03:31,1074.25,1074.25,1074.25,1074.25,50,0
04/27/2005,03:32,1074.25,1074.25,1074.25,1074.25,4,0
04/27/2005,03:33,1074.25,1074.25,1074.25,1074.25,6,0
04/27/2005,03:34,1074.00,1074.00,1074.00,1074.00,0,1
04/27/2005,03:35,1074.00,1074.00,1074.00,1074.00,0,16
04/27/2005,03:37,1073.75,1073.75,1073.75,1073.75,0,20
04/27/2005,03:38,1073.75,1074.00,1073.75,1074.00,4,2
04/27/2005,03:39,1073.50,1073.50,1073.50,1073.50,0,3
04/27/2005,03:40,1073.50,1073.50,1073.50,1073.50,0,4
04/27/2005,03:41,1073.75,1073.75,1073.75,1073.75,1,0
04/27/2005,03:42,1073.50,1073.50,1073.50,1073.50,0,5
04/27/2005,03:43,1073.75,1073.75,1073.75,1073.75,3,0
04/27/2005,03:45,1073.50,1073.50,1073.50,1073.50,0,12
04/27/2005,03:46,1073.50,1073.50,1073.50,1073.50,0,12
04/27/2005,03:47,1073.50,1073.50,1073.50,1073.50,0,18
04/27/2005,03:48,1073.50,1073.50,1073.50,1073.50,0,2
04/27/2005,03:49,1073.50,1073.50,1073.50,1073.50,0,1
04/27/2005,03:50,1073.50,1073.50,1073.25,1073.50,8,168
04/27/2005,03:51,1073.50,1073.50,1073.25,1073.25,13,8
04/27/2005,03:52,1073.25,1073.25,1073.25,1073.25,0,1
04/27/2005,03:53,1073.25,1073.25,1073.25,1073.25,0,61
04/27/2005,03:54,1073.25,1073.25,1073.25,1073.25,0,12
04/27/2005,03:55,1073.25,1073.25,1073.25,1073.25,0,1
04/27/2005,03:56,1073.25,1073.25,1073.25,1073.25,0,1
04/27/2005,03:57,1073.25,1073.50,1073.25,1073.50,1,6
04/27/2005,03:58,1073.25,1073.25,1073.00,1073.00,0,70
04/27/2005,03:59,1073.00,1073.00,1073.00,1073.00,0,2
04/27/2005,04:00,1073.00,1073.00,1073.00,1073.00,0,7
04/27/2005,04:01,1073.00,1073.00,1073.00,1073.00,0,22
04/27/2005,04:02,1073.25,1073.25,1073.00,1073.00,1,37
04/27/2005,04:03,1073.00,1073.00,1072.75,1072.75,0,86
04/27/2005,04:04,1072.75,1073.00,1072.50,1072.50,1,111
04/27/2005,04:05,1072.50,1072.75,1072.50,1072.75,63,14
04/27/2005,04:06,1072.75,1072.75,1072.75,1072.75,5,0
04/27/2005,04:07,1072.75,1072.75,1072.25,1072.25,8,69
04/27/2005,04:08,1072.25,1072.25,1072.25,1072.25,0,30
04/27/2005,04:09,1072.25,1072.25,1072.25,1072.25,0,32
04/27/2005,04:10,1072.25,1072.25,1072.00,1072.00,0,48
04/27/2005,04:11,1072.00,1072.25,1072.00,1072.25,2,41
04/27/2005,04:12,1072.00,1072.00,1071.75,1071.75,0,121
04/27/2005,04:13,1072.00,1072.00,1072.00,1072.00,52,0
04/27/2005,04:14,1072.00,1072.00,1071.75,1071.75,8,157
04/27/2005,04:15,1071.75,1072.00,1071.75,1071.75,141,44
04/27/2005,04:16,1071.75,1072.00,1071.75,1072.00,42,56
04/27/2005,04:17,1072.00,1072.00,1071.50,1071.50,9,131
04/27/2005,04:18,1071.50,1071.50,1071.50,1071.50,0,64
04/27/2005,04:19,1071.50,1071.50,1071.25,1071.50,17,30
04/27/2005,04:20,1071.50,1071.50,1071.25,1071.25,5,25
04/27/2005,04:21,1071.25,1071.25,1071.25,1071.25,0,85
04/27/2005,04:22,1071.25,1071.50,1071.00,1071.25,2,69
04/27/2005,04:23,1071.25,1071.25,1071.25,1071.25,74,0
04/27/2005,04:24,1071.25,1071.25,1071.00,1071.00,12,1
04/27/2005,04:25,1071.00,1071.00,1071.00,1071.00,0,87
04/27/2005,04:26,1071.00,1071.00,1070.50,1070.75,26,113
04/27/2005,04:27,1071.00,1071.00,1070.75,1070.75,17,93
04/27/2005,04:28,1070.75,1070.75,1070.50,1070.75,23,69
04/27/2005,04:29,1070.75,1070.75,1070.50,1070.75,291,88
04/27/2005,04:30,1070.75,1071.00,1070.50,1070.75,82,15
04/27/2005,04:31,1071.00,1071.00,1071.00,1071.00,140,0
04/27/2005,04:32,1070.75,1071.25,1070.50,1071.00,240,128
04/27/2005,04:33,1071.25,1071.25,1070.75,1070.75,1,23
04/27/2005,04:34,1070.75,1071.00,1070.75,1070.75,40,85
04/27/2005,04:35,1070.75,1070.75,1070.75,1070.75,0,28
04/27/2005,04:36,1070.50,1070.75,1070.50,1070.75,8,4
04/27/2005,04:37,1070.50,1070.50,1070.25,1070.50,26,164
04/27/2005,04:38,1070.50,1070.75,1070.50,1070.75,18,17
04/27/2005,04:39,1070.50,1070.50,1070.00,1070.25,1,303
04/27/2005,04:40,1070.25,1070.25,1070.25,1070.25,281,0
04/27/2005,04:41,1070.50,1070.75,1070.25,1070.50,58,34
04/27/2005,04:42,1070.75,1071.25,1070.50,1071.25,382,32
04/27/2005,04:43,1071.25,1071.25,1070.75,1071.00,66,112
04/27/2005,04:44,1071.00,1071.25,1071.00,1071.25,30,0
04/27/2005,04:45,1071.25,1071.50,1071.25,1071.50,58,5
04/27/2005,04:46,1071.25,1071.25,1071.00,1071.00,0,36
04/27/2005,04:47,1071.00,1071.00,1070.75,1070.75,0,7
04/27/2005,04:49,1070.75,1071.00,1070.75,1071.00,13,4
04/27/2005,04:51,1071.00,1071.00,1071.00,1071.00,2,0
04/27/2005,04:52,1071.00,1071.25,1071.00,1071.25,36,0
04/27/2005,04:53,1071.25,1071.50,1071.25,1071.25,164,37
04/27/2005,04:55,1071.25,1071.25,1071.25,1071.25,0,12
04/27/2005,04:56,1071.00,1071.00,1071.00,1071.00,0,1
04/27/2005,04:57,1071.00,1071.00,1071.00,1071.00,0,36
04/27/2005,04:58,1070.75,1070.75,1070.75,1070.75,0,3
04/27/2005,04:59,1071.00,1071.00,1071.00,1071.00,29,0
04/27/2005,05:00,1071.00,1071.00,1070.75,1070.75,2,114
04/27/2005,05:01,1070.50,1070.75,1070.50,1070.50,4,71
04/27/2005,05:02,1070.25,1070.25,1070.25,1070.25,0,116
04/27/2005,05:03,1070.50,1070.50,1070.50,1070.50,10,0
04/27/2005,05:04,1070.50,1070.50,1070.25,1070.25,47,1
04/27/2005,05:05,1070.25,1070.25,1070.25,1070.25,0,4
04/27/2005,05:07,1070.25,1070.50,1070.25,1070.50,3,5
04/27/2005,05:08,1070.25,1070.25,1070.25,1070.25,0,159
04/27/2005,05:09,1070.25,1070.50,1070.25,1070.50,123,7
04/27/2005,05:10,1070.50,1070.50,1070.25,1070.50,31,1
04/27/2005,05:11,1070.50,1070.50,1070.50,1070.50,41,0
04/27/2005,05:12,1070.75,1070.75,1070.75,1070.75,1,0
04/27/2005,05:13,1070.50,1070.75,1070.50,1070.75,42,4
04/27/2005,05:14,1070.75,1071.00,1070.75,1071.00,16,0
04/27/2005,05:17,1071.00,1071.00,1070.75,1070.75,26,8
04/27/2005,05:18,1070.75,1071.00,1070.75,1070.75,3,33
04/27/2005,05:19,1070.75,1070.75,1070.75,1070.75,0,1
04/27/2005,05:21,1071.00,1071.00,1071.00,1071.00,11,0
04/27/2005,05:22,1070.75,1071.00,1070.50,1070.75,5,231
04/27/2005,05:24,1070.75,1071.00,1070.75,1071.00,18,0
04/27/2005,05:25,1070.75,1070.75,1070.75,1070.75,0,10
04/27/2005,05:26,1070.75,1070.75,1070.75,1070.75,0,17
04/27/2005,05:27,1070.75,1070.75,1070.50,1070.50,0,55
04/27/2005,05:30,1070.75,1070.75,1070.75,1070.75,3,0
04/27/2005,05:32,1070.75,1070.75,1070.50,1070.50,2,48
04/27/2005,05:33,1070.50,1070.50,1070.25,1070.50,7,37
04/27/2005,05:34,1070.50,1070.50,1070.50,1070.50,28,0
04/27/2005,05:35,1070.50,1070.50,1070.50,1070.50,26,0
04/27/2005,05:37,1070.75,1070.75,1070.75,1070.75,15,0
04/27/2005,05:38,1070.75,1070.75,1070.75,1070.75,11,0
04/27/2005,05:39,1070.75,1070.75,1070.75,1070.75,30,0
04/27/2005,05:40,1070.75,1070.75,1070.50,1070.50,51,101
04/27/2005,05:41,1070.50,1070.50,1070.50,1070.50,0,78
04/27/2005,05:42,1070.50,1070.50,1070.50,1070.50,0,2
04/27/2005,05:44,1070.50,1070.50,1070.50,1070.50,0,1
04/27/2005,05:46,1070.50,1071.00,1070.50,1071.00,126,1
04/27/2005,05:47,1070.75,1070.75,1070.75,1070.75,0,22
04/27/2005,05:48,1070.75,1070.75,1070.75,1070.75,0,53
04/27/2005,05:49,1070.75,1070.75,1070.75,1070.75,0,1
04/27/2005,05:50,1070.50,1070.50,1070.25,1070.25,0,120
04/27/2005,05:51,1070.25,1070.25,1070.00,1070.00,0,144
04/27/2005,05:52,1070.00,1070.00,1070.00,1070.00,0,28
04/27/2005,05:53,1070.00,1070.25,1069.75,1070.00,26,48
04/27/2005,05:54,1070.00,1070.25,1070.00,1070.25,1,1
04/27/2005,05:55,1070.00,1070.00,1069.50,1069.50,0,280
04/27/2005,05:56,1069.75,1069.75,1069.50,1069.75,13,20
04/27/2005,05:57,1069.75,1070.00,1069.50,1070.00,351,2
04/27/2005,05:58,1070.00,1070.00,1070.00,1070.00,94,0
04/27/2005,05:59,1070.00,1070.25,1070.00,1070.00,11,2
04/27/2005,06:00,1070.00,1070.00,1069.75,1069.75,26,124
04/27/2005,06:01,1069.75,1070.25,1069.75,1070.00,15,28
04/27/2005,06:02,1070.00,1070.00,1069.50,1069.75,3,219
04/27/2005,06:03,1069.50,1069.75,1069.25,1069.75,138,167
04/27/2005,06:04,1069.50,1069.75,1069.25,1069.75,17,57
04/27/2005,06:05,1069.75,1069.75,1069.00,1069.25,28,358
04/27/2005,06:06,1069.00,1069.25,1069.00,1069.25,84,400
04/27/2005,06:07,1069.25,1069.50,1069.25,1069.50,123,0
04/27/2005,06:08,1069.25,1069.25,1069.00,1069.00,36,363
04/27/2005,06:09,1068.75,1069.00,1068.75,1069.00,71,10
04/27/2005,06:10,1069.00,1069.25,1069.00,1069.25,3,22
04/27/2005,06:11,1069.00,1069.25,1069.00,1069.25,14,56
04/27/2005,06:12,1069.25,1069.25,1069.25,1069.25,77,0
04/27/2005,06:13,1069.25,1069.50,1069.25,1069.25,67,10
04/27/2005,06:14,1069.25,1069.25,1069.25,1069.25,0,92
04/27/2005,06:15,1069.25,1069.50,1069.25,1069.50,34,107
04/27/2005,06:16,1069.50,1069.50,1069.50,1069.50,2,0
04/27/2005,06:18,1069.25,1069.50,1069.25,1069.50,3,15
04/27/2005,06:19,1069.50,1069.75,1069.50,1069.75,115,0
04/27/2005,06:20,1069.75,1070.00,1069.75,1070.00,215,0
04/27/2005,06:21,1070.00,1070.25,1070.00,1070.25,92,0
04/27/2005,06:22,1070.00,1070.00,1070.00,1070.00,0,39
04/27/2005,06:23,1069.75,1070.00,1069.75,1069.75,8,3
04/27/2005,06:24,1070.00,1070.00,1070.00,1070.00,118,0
04/27/2005,06:25,1070.00,1070.00,1070.00,1070.00,11,0
04/27/2005,06:26,1070.25,1070.50,1070.25,1070.50,140,0
04/27/2005,06:27,1070.25,1070.25,1070.00,1070.25,27,15
04/27/2005,06:28,1070.25,1070.25,1070.00,1070.00,31,106
04/27/2005,06:29,1069.75,1069.75,1069.75,1069.75,0,5
04/27/2005,06:30,1069.75,1069.75,1069.75,1069.75,0,116
04/27/2005,06:31,1069.75,1069.75,1069.50,1069.75,11,32
04/27/2005,06:32,1069.75,1070.00,1069.75,1070.00,107,0
04/27/2005,06:33,1070.00,1070.00,1069.75,1069.75,2,13
04/27/2005,06:34,1069.75,1069.75,1069.75,1069.75,0,35
04/27/2005,06:35,1069.75,1069.75,1069.75,1069.75,0,4
04/27/2005,06:36,1069.75,1070.25,1069.75,1070.25,352,121
04/27/2005,06:37,1070.00,1070.50,1070.00,1070.25,201,48
04/27/2005,06:38,1070.25,1070.50,1070.25,1070.50,131,92
04/27/2005,06:39,1070.50,1070.50,1070.25,1070.50,6,35
04/27/2005,06:40,1070.25,1070.25,1070.25,1070.25,0,119
04/27/2005,06:41,1070.25,1070.25,1070.00,1070.25,3,5
04/27/2005,06:42,1070.00,1070.00,1070.00,1070.00,0,82
04/27/2005,06:43,1070.00,1070.00,1070.00,1070.00,0,1
04/27/2005,06:44,1070.00,1070.00,1070.00,1070.00,0,102
04/27/2005,06:45,1070.00,1070.00,1070.00,1070.00,0,55
04/27/2005,06:46,1070.00,1070.00,1070.00,1070.00,0,35
04/27/2005,06:47,1070.00,1070.25,1070.00,1070.25,143,2
04/27/2005,06:48,1070.25,1070.25,1070.00,1070.25,23,1
04/27/2005,06:49,1070.25,1070.25,1070.00,1070.00,86,3
04/27/2005,06:50,1070.25,1070.25,1070.00,1070.00,5,2
04/27/2005,06:51,1070.25,1070.25,1070.25,1070.25,20,0
04/27/2005,06:52,1070.25,1070.25,1070.25,1070.25,3,0
04/27/2005,06:54,1070.25,1070.25,1070.25,1070.25,151,0
04/27/2005,06:55,1070.25,1070.50,1070.25,1070.50,6,0
04/27/2005,06:56,1070.50,1070.50,1070.25,1070.25,71,1
04/27/2005,06:57,1070.25,1070.25,1070.25,1070.25,0,3
04/27/2005,06:58,1070.25,1070.50,1070.25,1070.50,6,2
04/27/2005,06:59,1070.25,1070.25,1070.25,1070.25,0,5
04/27/2005,07:01,1070.25,1070.25,1070.25,1070.25,0,96
04/27/2005,07:02,1070.25,1070.25,1070.25,1070.25,0,37
04/27/2005,07:03,1070.50,1070.50,1070.50,1070.50,136,0
04/27/2005,07:05,1070.50,1070.50,1070.25,1070.25,2,1
04/27/2005,07:06,1070.25,1070.25,1070.00,1070.25,5,195
04/27/2005,07:07,1070.25,1070.50,1070.25,1070.50,90,0
04/27/2005,07:08,1070.50,1070.50,1070.50,1070.50,54,0
04/27/2005,07:09,1070.50,1070.75,1070.50,1070.75,17,1
04/27/2005,07:10,1070.75,1071.00,1070.75,1070.75,149,5
04/27/2005,07:11,1071.00,1071.25,1070.75,1071.00,252,165
04/27/2005,07:12,1071.00,1071.00,1071.00,1071.00,152,0
04/27/2005,07:13,1071.25,1071.25,1071.25,1071.25,310,0
04/27/2005,07:14,1071.25,1071.25,1071.00,1071.25,188,2
04/27/2005,07:15,1071.00,1071.00,1071.00,1071.00,0,4
04/27/2005,07:16,1071.00,1071.25,1071.00,1071.25,20,15
04/27/2005,07:17,1071.00,1071.00,1071.00,1071.00,0,42
04/27/2005,07:18,1071.00,1071.00,1070.75,1070.75,0,374
04/27/2005,07:19,1070.75,1070.75,1070.75,1070.75,0,7
04/27/2005,07:20,1070.75,1070.75,1070.75,1070.75,0,9
04/27/2005,07:21,1070.75,1070.75,1070.50,1070.75,65,205
04/27/2005,07:22,1070.75,1071.00,1070.75,1070.75,123,53
04/27/2005,07:23,1070.75,1070.75,1070.75,1070.75,0,3
04/27/2005,07:24,1070.75,1071.00,1070.75,1071.00,3,2
04/27/2005,07:25,1070.75,1071.00,1070.75,1071.00,88,7
04/27/2005,07:26,1071.00,1071.00,1070.75,1071.00,47,1
04/27/2005,07:27,1071.00,1071.00,1070.75,1071.00,8,2
04/27/2005,07:28,1070.75,1071.00,1070.75,1070.75,1,54
04/27/2005,07:29,1070.75,1071.00,1070.75,1070.75,1,19
04/27/2005,07:30,1071.00,1071.00,1070.50,1070.50,8,127
04/27/2005,07:31,1070.50,1070.75,1068.00,1068.75,1913,3480
04/27/2005,07:32,1069.00,1069.50,1068.50,1069.00,793,959
04/27/2005,07:33,1068.75,1069.00,1068.00,1068.25,652,1626
04/27/2005,07:34,1068.25,1068.50,1068.00,1068.25,950,492
04/27/2005,07:35,1068.25,1068.75,1068.00,1068.50,839,498
04/27/2005,07:36,1068.50,1068.75,1068.00,1068.25,18,359
04/27/2005,07:37,1068.00,1068.50,1067.75,1068.50,1224,778
04/27/2005,07:38,1068.50,1069.00,1068.50,1069.00,791,475
04/27/2005,07:39,1069.25,1069.75,1069.25,1069.75,964,417
04/27/2005,07:40,1069.75,1069.75,1069.00,1069.00,349,212
04/27/2005,07:41,1069.25,1069.25,1069.00,1069.00,12,18
04/27/2005,07:42,1069.25,1069.25,1068.50,1068.75,150,716
04/27/2005,07:43,1068.75,1069.00,1068.75,1068.75,90,94
04/27/2005,07:44,1068.75,1069.00,1068.75,1069.00,6,62
04/27/2005,07:45,1069.00,1069.00,1068.75,1069.00,73,21
04/27/2005,07:46,1069.00,1069.00,1068.75,1068.75,19,22
04/27/2005,07:47,1068.75,1068.75,1068.75,1068.75,0,194
04/27/2005,07:48,1068.75,1069.00,1068.75,1069.00,9,200
04/27/2005,07:49,1068.75,1069.00,1068.75,1069.00,58,7
04/27/2005,07:50,1069.00,1069.00,1068.75,1068.75,74,3
04/27/2005,07:51,1068.75,1069.00,1068.75,1068.75,64,142
04/27/2005,07:52,1068.75,1069.00,1068.75,1069.00,8,89
04/27/2005,07:53,1069.00,1069.00,1068.75,1068.75,214,7
04/27/2005,07:54,1068.75,1069.00,1068.75,1068.75,27,48
04/27/2005,07:55,1068.75,1069.00,1068.25,1068.50,409,1428
04/27/2005,07:56,1068.50,1068.50,1068.25,1068.50,407,53
04/27/2005,07:57,1068.50,1068.75,1068.50,1068.50,97,455
04/27/2005,07:58,1068.50,1068.75,1068.25,1068.50,476,238
04/27/2005,07:59,1068.50,1068.50,1068.50,1068.50,0,358
04/27/2005,08:00,1068.50,1068.50,1068.50,1068.50,0,107
04/27/2005,08:01,1068.50,1068.75,1068.25,1068.50,58,170
04/27/2005,08:02,1068.50,1068.75,1068.25,1068.50,18,278
04/27/2005,08:03,1068.50,1068.50,1068.00,1068.25,212,151
04/27/2005,08:04,1068.50,1068.50,1068.25,1068.25,1,77
04/27/2005,08:05,1068.25,1068.25,1068.00,1068.00,14,80
04/27/2005,08:06,1068.00,1068.25,1068.00,1068.00,8,121
04/27/2005,08:07,1068.00,1068.25,1067.75,1068.25,231,306
04/27/2005,08:08,1068.00,1068.00,1067.50,1067.75,203,967
04/27/2005,08:09,1067.75,1067.75,1067.50,1067.75,550,196
04/27/2005,08:10,1067.50,1067.75,1067.00,1067.25,313,1667
04/27/2005,08:11,1067.00,1067.50,1066.75,1067.25,550,720
04/27/2005,08:12,1067.25,1067.75,1067.25,1067.50,614,48
04/27/2005,08:13,1067.50,1067.75,1067.25,1067.50,240,168
04/27/2005,08:14,1067.50,1067.75,1067.50,1067.75,229,49
04/27/2005,08:15,1067.75,1067.75,1067.50,1067.50,198,16
04/27/2005,08:16,1067.75,1067.75,1067.75,1067.75,159,0
04/27/2005,08:17,1067.75,1068.00,1067.75,1067.75,135,5
04/27/2005,08:18,1067.75,1068.00,1067.75,1067.75,52,31
04/27/2005,08:19,1068.00,1068.50,1067.75,1068.25,316,131
04/27/2005,08:20,1068.00,1068.75,1068.00,1068.50,365,43
04/27/2005,08:21,1068.25,1068.50,1068.25,1068.50,311,6
04/27/2005,08:22,1068.50,1068.75,1068.50,1068.50,144,311
04/27/2005,08:23,1068.50,1068.75,1068.25,1068.50,77,314
04/27/2005,08:24,1068.50,1068.75,1068.25,1068.25,75,182
04/27/2005,08:25,1068.25,1068.75,1068.25,1068.50,75,122
04/27/2005,08:26,1068.50,1068.50,1068.25,1068.25,130,68
04/27/2005,08:27,1068.25,1068.25,1067.75,1067.75,23,391
04/27/2005,08:28,1067.75,1067.75,1067.50,1067.75,392,345
04/27/2005,08:29,1067.75,1068.25,1067.75,1068.00,120,31
04/27/2005,08:30,1067.75,1068.25,1067.50,1068.00,321,334
04/27/2005,08:31,1068.00,1069.00,1067.75,1068.75,2784,2580
04/27/2005,08:32,1068.75,1068.75,1068.25,1068.50,726,1731
04/27/2005,08:33,1068.50,1069.25,1068.25,1069.00,2737,806
04/27/2005,08:34,1069.00,1069.25,1068.75,1069.00,605,1031
04/27/2005,08:35,1069.25,1069.25,1068.00,1068.25,729,2436
04/27/2005,08:36,1068.50,1069.00,1067.50,1067.75,1663,4021
04/27/2005,08:37,1067.75,1068.75,1067.50,1068.50,2465,1986
04/27/2005,08:38,1068.75,1068.75,1068.00,1068.25,1677,1488
04/27/2005,08:39,1068.25,1068.50,1067.25,1067.50,389,2476
04/27/2005,08:40,1067.50,1067.75,1065.75,1065.75,1523,6196
04/27/2005,08:41,1066.00,1066.25,1065.50,1066.00,2515,5679
04/27/2005,08:42,1065.75,1066.75,1065.75,1066.50,3542,452
04/27/2005,08:43,1066.75,1067.00,1066.00,1066.50,2644,2582
04/27/2005,08:44,1066.25,1066.50,1066.00,1066.00,348,940
04/27/2005,08:45,1066.00,1066.25,1065.25,1066.00,2450,3672
04/27/2005,08:46,1066.00,1066.75,1065.50,1066.75,1905,1684
04/27/2005,08:47,1066.50,1066.75,1066.00,1066.50,1322,1447
04/27/2005,08:48,1066.50,1066.50,1065.75,1066.00,785,1119
04/27/2005,08:49,1066.00,1066.25,1065.50,1065.75,1434,2895
04/27/2005,08:50,1066.00,1066.75,1066.00,1066.75,1682,679
04/27/2005,08:51,1066.50,1067.00,1066.25,1067.00,1591,820
04/27/2005,08:52,1066.75,1067.50,1066.75,1066.75,2758,2001
04/27/2005,08:53,1066.75,1067.25,1066.50,1066.75,395,743
04/27/2005,08:54,1066.50,1067.50,1066.00,1066.00,1490,2218
04/27/2005,08:55,1066.00,1066.25,1065.00,1066.00,2603,3118
04/27/2005,08:56,1066.25,1066.25,1065.50,1065.75,773,1019
04/27/2005,08:57,1066.00,1066.50,1065.25,1065.50,709,1752
04/27/2005,08:58,1065.50,1066.00,1064.75,1065.00,1634,2990
04/27/2005,08:59,1065.00,1065.25,1064.75,1065.25,1330,1914
04/27/2005,09:00,1065.50,1065.75,1065.00,1065.50,1031,943
04/27/2005,09:01,1065.25,1065.50,1065.00,1065.50,768,559
04/27/2005,09:02,1065.50,1065.75,1064.00,1064.25,1505,5659
04/27/2005,09:03,1064.00,1064.75,1063.75,1064.25,3698,1959
04/27/2005,09:04,1064.25,1065.00,1064.25,1064.50,1704,1138
04/27/2005,09:05,1064.50,1065.75,1064.25,1065.50,3006,777
04/27/2005,09:06,1065.50,1065.75,1065.00,1065.25,812,1226
04/27/2005,09:07,1065.00,1065.50,1065.00,1065.00,720,412
04/27/2005,09:08,1065.00,1065.50,1064.75,1065.00,281,608
04/27/2005,09:09,1065.25,1065.50,1064.75,1064.75,582,629
04/27/2005,09:10,1064.75,1065.25,1064.25,1064.25,469,1063
04/27/2005,09:11,1064.25,1065.25,1064.25,1065.25,1046,1281
04/27/2005,09:12,1065.00,1065.25,1064.50,1064.75,613,1119
04/27/2005,09:13,1064.75,1065.50,1064.50,1064.50,1279,924
04/27/2005,09:14,1064.50,1064.75,1064.25,1064.75,703,1513
04/27/2005,09:15,1064.50,1065.00,1064.00,1064.75,580,1168
04/27/2005,09:16,1064.75,1065.50,1064.50,1064.75,2402,1530
04/27/2005,09:17,1064.75,1065.50,1064.50,1065.25,1765,252
04/27/2005,09:18,1065.50,1065.50,1064.75,1065.25,1172,620
04/27/2005,09:19,1065.50,1065.50,1065.00,1065.50,903,467
04/27/2005,09:20,1065.25,1065.50,1064.25,1065.00,782,1542
04/27/2005,09:21,1065.25,1066.00,1065.00,1065.25,2880,1459
04/27/2005,09:22,1065.25,1065.25,1063.75,1064.50,1824,4535
04/27/2005,09:23,1064.50,1064.75,1064.25,1064.75,753,195
04/27/2005,09:24,1064.75,1065.25,1064.50,1065.25,548,513
04/27/2005,09:25,1065.00,1065.25,1064.75,1065.25,343,472
04/27/2005,09:26,1065.25,1065.75,1065.00,1065.50,1670,677
04/27/2005,09:27,1065.25,1065.50,1065.25,1065.50,448,234
04/27/2005,09:28,1065.50,1065.50,1065.00,1065.25,388,733
04/27/2005,09:29,1065.25,1065.75,1065.00,1065.25,253,320
04/27/2005,09:30,1065.00,1065.75,1065.00,1065.50,555,535
04/27/2005,09:31,1065.50,1066.75,1065.25,1066.50,4522,4058
04/27/2005,09:32,1066.50,1067.25,1066.25,1066.75,4290,1728
04/27/2005,09:33,1067.00,1067.50,1066.75,1067.25,2478,1850
04/27/2005,09:34,1067.25,1068.75,1067.00,1068.50,8780,3166
04/27/2005,09:35,1068.50,1069.75,1068.50,1069.25,8324,3412
04/27/2005,09:36,1069.25,1070.00,1068.25,1068.25,3367,3515
04/27/2005,09:37,1068.25,1068.50,1067.75,1068.00,2211,2829
04/27/2005,09:38,1068.00,1068.50,1067.75,1068.25,1588,826
04/27/2005,09:39,1068.25,1068.50,1067.75,1068.00,1140,2618
04/27/2005,09:40,1068.25,1068.25,1067.25,1067.50,1095,1690
04/27/2005,09:41,1067.75,1068.00,1067.25,1067.25,1199,2449
04/27/2005,09:42,1067.25,1067.50,1066.75,1067.25,777,1593
04/27/2005,09:43,1067.00,1067.25,1066.50,1066.75,518,1618
04/27/2005,09:44,1066.75,1067.00,1066.50,1067.00,695,583
04/27/2005,09:45,1067.25,1067.25,1066.50,1066.50,878,731
04/27/2005,09:46,1066.75,1067.25,1066.50,1067.25,798,655
04/27/2005,09:47,1067.00,1067.25,1066.50,1067.00,569,743
04/27/2005,09:48,1067.00,1067.25,1066.50,1067.25,595,371
04/27/2005,09:49,1067.25,1067.75,1067.25,1067.50,1150,1168
04/27/2005,09:50,1067.50,1068.00,1067.25,1067.75,1695,1372
04/27/2005,09:51,1067.75,1068.00,1067.25,1067.25,1404,1604
04/27/2005,09:52,1067.25,1067.75,1067.00,1067.25,1317,861
04/27/2005,09:53,1067.50,1067.75,1067.25,1067.25,309,314
04/27/2005,09:54,1067.25,1068.00,1067.00,1067.75,922,475
04/27/2005,09:55,1068.00,1068.25,1067.50,1067.50,900,1723
04/27/2005,09:56,1067.50,1068.25,1067.25,1068.00,1360,466
04/27/2005,09:57,1068.25,1068.50,1068.00,1068.25,1055,401
04/27/2005,09:58,1068.25,1068.50,1068.00,1068.50,433,321
04/27/2005,09:59,1068.50,1068.75,1068.00,1068.25,1524,1692
04/27/2005,10:00,1068.25,1068.75,1068.25,1068.50,498,755
04/27/2005,10:01,1068.50,1068.50,1067.75,1067.75,467,1388
04/27/2005,10:02,1067.75,1068.00,1067.50,1067.50,254,1138
04/27/2005,10:03,1067.50,1068.00,1067.50,1067.75,386,817
04/27/2005,10:04,1067.75,1068.00,1067.25,1067.50,142,1207
04/27/2005,10:05,1067.50,1067.75,1066.75,1067.00,665,1556
04/27/2005,10:06,1067.00,1067.25,1066.50,1067.00,603,415
04/27/2005,10:07,1067.00,1067.75,1067.00,1067.25,384,472
04/27/2005,10:08,1067.25,1067.25,1067.00,1067.00,52,259
04/27/2005,10:09,1067.00,1067.50,1067.00,1067.00,214,465
04/27/2005,10:10,1066.75,1067.00,1066.50,1067.00,691,994
04/27/2005,10:11,1066.75,1067.00,1066.50,1066.75,150,332
04/27/2005,10:12,1066.75,1067.00,1066.50,1066.50,34,1269
04/27/2005,10:13,1066.50,1067.00,1066.50,1066.50,765,410
04/27/2005,10:14,1066.75,1067.25,1066.50,1067.25,992,388
04/27/2005,10:15,1067.00,1067.50,1067.00,1067.25,747,62
04/27/2005,10:16,1067.25,1067.50,1066.50,1067.00,334,685
04/27/2005,10:17,1067.00,1067.25,1066.75,1067.00,86,353
04/27/2005,10:18,1067.00,1068.00,1066.75,1067.50,1554,307
04/27/2005,10:19,1067.75,1067.75,1067.00,1067.50,642,875
04/27/2005,10:20,1067.50,1067.75,1067.25,1067.50,85,454
04/27/2005,10:21,1067.50,1067.50,1067.00,1067.25,132,354
04/27/2005,10:22,1067.50,1068.00,1067.25,1067.75,891,63
04/27/2005,10:23,1067.75,1068.75,1067.75,1068.25,2257,313
04/27/2005,10:24,1068.50,1069.25,1068.25,1068.75,2604,791
04/27/2005,10:25,1069.00,1070.75,1068.75,1070.50,7494,1672
04/27/2005,10:26,1070.50,1070.75,1070.00,1070.25,1880,2272
04/27/2005,10:27,1070.25,1071.75,1070.25,1071.50,6378,2444
04/27/2005,10:28,1071.50,1072.00,1071.25,1072.00,6292,1334
04/27/2005,10:29,1072.00,1072.25,1071.50,1072.00,3960,2303
04/27/2005,10:30,1072.00,1072.00,1071.50,1071.75,1717,2144
04/27/2005,10:31,1071.50,1072.00,1071.25,1071.50,2381,1625
04/27/2005,10:32,1071.50,1071.75,1071.25,1071.50,1153,1921
04/27/2005,10:33,1071.50,1071.75,1071.25,1071.25,889,800
04/27/2005,10:34,1071.25,1072.25,1071.25,1072.25,1886,310
04/27/2005,10:35,1072.00,1073.25,1072.00,1073.00,4898,2362
04/27/2005,10:36,1073.00,1073.25,1072.25,1072.50,1816,1414
04/27/2005,10:37,1072.75,1072.75,1072.00,1072.00,60,1888
04/27/2005,10:38,1072.00,1072.25,1071.75,1072.25,872,1010
04/27/2005,10:39,1072.00,1072.25,1071.75,1072.00,1050,807
04/27/2005,10:40,1072.25,1072.25,1071.50,1071.75,421,816
04/27/2005,10:41,1071.75,1072.00,1071.25,1071.25,138,1876
04/27/2005,10:42,1071.25,1071.50,1071.00,1071.25,787,1043
04/27/2005,10:43,1071.00,1071.25,1070.75,1071.00,714,1393
04/27/2005,10:44,1071.00,1071.25,1071.00,1071.25,547,144
04/27/2005,10:45,1071.00,1071.25,1070.50,1070.75,426,1284
04/27/2005,10:46,1070.75,1071.00,1070.50,1070.75,504,253
04/27/2005,10:47,1070.75,1071.25,1070.75,1071.00,542,415
04/27/2005,10:48,1070.75,1070.75,1070.50,1070.50,74,583
04/27/2005,10:49,1070.50,1070.75,1070.25,1070.50,610,2028
04/27/2005,10:50,1070.50,1070.75,1070.50,1070.50,29,66
04/27/2005,10:51,1070.50,1071.00,1070.50,1071.00,406,132
04/27/2005,10:52,1071.00,1071.25,1070.75,1071.25,1569,29
04/27/2005,10:53,1071.25,1071.25,1070.75,1071.25,800,587
04/27/2005,10:54,1071.25,1071.75,1071.00,1071.25,673,462
04/27/2005,10:55,1071.25,1071.50,1070.75,1071.25,276,591
04/27/2005,10:56,1071.00,1071.25,1070.50,1071.00,525,591
04/27/2005,10:57,1071.25,1071.75,1071.00,1071.50,905,184
04/27/2005,10:58,1071.75,1072.50,1071.25,1072.50,2740,236
04/27/2005,10:59,1072.50,1073.00,1072.25,1072.75,2806,1306
04/27/2005,11:00,1072.75,1073.00,1072.75,1072.75,1039,145
04/27/2005,11:01,1072.75,1074.00,1072.75,1073.25,5380,2647
04/27/2005,11:02,1073.25,1074.00,1073.25,1073.75,3066,465
04/27/2005,11:03,1074.00,1075.00,1073.75,1074.75,7028,4593
04/27/2005,11:04,1075.00,1076.00,1074.75,1075.25,6070,2504
04/27/2005,11:05,1075.25,1075.50,1075.25,1075.50,1802,1647
04/27/2005,11:06,1075.25,1076.00,1075.25,1076.00,2030,762
04/27/2005,11:07,1075.75,1077.25,1075.75,1076.50,7147,4931
04/27/2005,11:08,1076.50,1076.75,1076.00,1076.00,2606,3232
04/27/2005,11:09,1076.00,1076.25,1075.75,1075.75,774,2652
04/27/2005,11:10,1075.75,1076.00,1075.50,1075.50,899,1170
04/27/2005,11:11,1075.75,1076.00,1075.50,1075.50,706,1742
04/27/2005,11:12,1075.50,1076.00,1075.25,1075.25,586,1044
04/27/2005,11:13,1075.25,1075.50,1075.25,1075.25,760,613
04/27/2005,11:14,1075.50,1075.50,1075.00,1075.00,449,1005
04/27/2005,11:15,1075.25,1075.25,1074.75,1075.00,824,1998
04/27/2005,11:16,1075.00,1075.75,1075.00,1075.75,1515,98
04/27/2005,11:17,1075.50,1075.75,1075.00,1075.25,552,1387
04/27/2005,11:18,1075.25,1075.50,1075.00,1075.25,115,729
04/27/2005,11:19,1075.25,1075.25,1075.00,1075.00,80,748
04/27/2005,11:20,1075.00,1075.25,1074.75,1075.00,569,573
04/27/2005,11:21,1075.00,1075.25,1074.75,1075.00,201,281
04/27/2005,11:22,1075.00,1075.00,1074.50,1074.50,58,1691
04/27/2005,11:23,1074.50,1074.75,1074.50,1074.75,134,531
04/27/2005,11:24,1074.50,1074.75,1074.50,1074.50,62,663
04/27/2005,11:25,1074.50,1075.50,1074.50,1075.25,1494,175
04/27/2005,11:26,1075.25,1075.50,1074.75,1075.25,331,326
04/27/2005,11:27,1075.25,1075.25,1075.00,1075.00,27,45
04/27/2005,11:28,1075.25,1075.25,1075.00,1075.00,39,58
04/27/2005,11:29,1075.25,1075.25,1074.75,1074.75,603,408
04/27/2005,11:30,1075.00,1075.25,1074.75,1075.00,263,60
04/27/2005,11:31,1075.25,1075.25,1075.00,1075.25,91,102
04/27/2005,11:32,1075.00,1075.25,1074.75,1075.00,138,216
04/27/2005,11:33,1075.00,1075.00,1074.50,1074.50,137,458
04/27/2005,11:34,1074.50,1074.75,1074.00,1074.25,268,1900
04/27/2005,11:35,1074.00,1074.25,1074.00,1074.25,131,1052
04/27/2005,11:36,1074.00,1074.25,1073.75,1074.00,223,619
04/27/2005,11:37,1074.00,1074.25,1073.75,1074.00,361,223
04/27/2005,11:38,1074.00,1074.25,1074.00,1074.25,421,13
04/27/2005,11:39,1074.25,1074.50,1074.00,1074.25,222,138
04/27/2005,11:40,1074.50,1074.50,1074.25,1074.50,872,122
04/27/2005,11:41,1074.50,1074.75,1074.00,1074.25,255,778
04/27/2005,11:42,1074.00,1074.25,1074.00,1074.00,146,46
04/27/2005,11:43,1074.25,1074.50,1074.00,1074.25,264,68
04/27/2005,11:44,1074.50,1074.50,1074.25,1074.50,16,73
04/27/2005,11:45,1074.50,1075.25,1074.50,1075.25,2025,87
04/27/2005,11:46,1075.25,1076.00,1075.00,1075.75,2106,612
04/27/2005,11:47,1075.75,1076.00,1075.50,1076.00,1180,416
04/27/2005,11:48,1075.75,1076.00,1074.75,1074.75,24,1438
04/27/2005,11:49,1074.75,1075.00,1074.75,1075.00,64,85
04/27/2005,11:50,1075.00,1075.00,1074.00,1074.00,256,1125
04/27/2005,11:51,1074.00,1074.25,1073.75,1074.00,272,934
04/27/2005,11:52,1074.00,1074.50,1073.75,1074.50,364,78
04/27/2005,11:53,1074.50,1074.75,1074.25,1074.75,671,25
04/27/2005,11:54,1074.75,1074.75,1074.50,1074.75,268,6
04/27/2005,11:55,1074.50,1074.75,1074.00,1074.50,248,1037
04/27/2005,11:56,1074.50,1074.50,1074.00,1074.50,90,213
04/27/2005,11:57,1074.25,1074.75,1074.00,1074.75,901,212
04/27/2005,11:58,1074.75,1075.25,1074.75,1074.75,811,1092
04/27/2005,11:59,1074.75,1075.25,1074.75,1075.00,439,355
04/27/2005,12:00,1075.00,1075.50,1075.00,1075.50,524,39
04/27/2005,12:01,1075.50,1075.50,1074.75,1075.00,247,503
04/27/2005,12:02,1075.00,1075.25,1074.75,1075.00,62,200
04/27/2005,12:03,1075.25,1075.50,1075.00,1075.25,344,100
04/27/2005,12:04,1075.25,1075.75,1075.25,1075.50,452,264
04/27/2005,12:05,1075.50,1076.00,1075.25,1075.75,1324,142
04/27/2005,12:06,1076.00,1076.25,1075.75,1075.75,1158,939
04/27/2005,12:07,1076.00,1077.00,1076.00,1077.00,3758,436
04/27/2005,12:08,1076.75,1077.00,1076.50,1076.75,382,932
04/27/2005,12:09,1076.75,1077.00,1076.50,1076.75,1591,772
04/27/2005,12:10,1076.50,1078.00,1076.50,1077.75,4912,1702
04/27/2005,12:11,1078.00,1079.50,1077.75,1079.25,8432,3373
04/27/2005,12:12,1079.25,1079.50,1078.75,1078.75,1932,2371
04/27/2005,12:13,1078.75,1080.00,1078.50,1080.00,6423,2268
04/27/2005,12:14,1079.75,1080.00,1079.25,1079.75,1953,1413
04/27/2005,12:15,1079.50,1079.75,1079.25,1079.25,925,1161
04/27/2005,12:16,1079.50,1079.50,1079.00,1079.00,711,2079
04/27/2005,12:17,1079.25,1079.50,1079.00,1079.25,1988,1285
04/27/2005,12:18,1079.25,1079.75,1078.75,1079.50,1128,1802
04/27/2005,12:19,1079.50,1079.50,1079.00,1079.00,103,691
04/27/2005,12:20,1079.25,1080.00,1079.25,1079.75,1271,419
04/27/2005,12:21,1079.75,1080.00,1078.75,1079.00,624,1191
04/27/2005,12:22,1079.00,1079.25,1078.75,1078.75,250,911
04/27/2005,12:23,1079.00,1079.00,1078.75,1079.00,82,760
04/27/2005,12:24,1078.75,1078.75,1078.25,1078.50,373,2231
04/27/2005,12:25,1078.50,1078.75,1078.00,1078.00,437,1280
04/27/2005,12:26,1078.00,1078.75,1078.00,1078.50,1048,497
04/27/2005,12:27,1078.75,1078.75,1078.50,1078.50,8,282
04/27/2005,12:28,1078.50,1078.50,1078.25,1078.50,187,79
04/27/2005,12:29,1078.50,1079.00,1078.50,1078.75,684,429
04/27/2005,12:30,1078.75,1078.75,1077.75,1078.00,759,1992
04/27/2005,12:31,1078.00,1078.25,1078.00,1078.25,208,162
04/27/2005,12:32,1078.25,1078.50,1078.25,1078.50,852,389
04/27/2005,12:33,1078.25,1078.75,1078.00,1078.25,1479,1164
04/27/2005,12:34,1078.25,1078.50,1078.00,1078.50,118,487
04/27/2005,12:35,1078.25,1078.75,1078.25,1078.75,811,450
04/27/2005,12:36,1078.50,1078.75,1078.25,1078.50,21,204
04/27/2005,12:37,1078.50,1078.50,1078.25,1078.50,119,51
04/27/2005,12:38,1078.25,1078.50,1078.00,1078.00,26,1200
04/27/2005,12:39,1078.00,1079.00,1078.00,1078.75,2107,596
04/27/2005,12:40,1078.50,1078.75,1078.25,1078.50,293,402
04/27/2005,12:41,1078.75,1078.75,1078.00,1078.00,7,915
04/27/2005,12:42,1078.00,1078.25,1078.00,1078.25,5,305
04/27/2005,12:43,1078.00,1078.25,1077.75,1078.00,425,292
04/27/2005,12:44,1078.00,1078.25,1077.25,1077.25,119,2068
04/27/2005,12:45,1077.25,1077.50,1076.75,1077.00,1447,1941
04/27/2005,12:46,1077.00,1077.25,1076.50,1077.00,1206,1822
04/27/2005,12:47,1077.00,1077.25,1076.75,1077.00,494,796
04/27/2005,12:48,1077.00,1077.75,1077.00,1077.50,799,94
04/27/2005,12:49,1077.50,1077.50,1077.25,1077.50,177,32
04/27/2005,12:50,1077.50,1077.50,1077.00,1077.50,431,616
04/27/2005,12:51,1077.50,1077.50,1077.00,1077.25,62,262
04/27/2005,12:52,1077.25,1077.50,1077.00,1077.50,92,99
04/27/2005,12:53,1077.25,1077.75,1077.25,1077.75,1563,39
04/27/2005,12:54,1077.75,1078.00,1077.75,1077.75,379,182
04/27/2005,12:55,1078.00,1078.25,1077.50,1077.75,762,1106
04/27/2005,12:56,1077.75,1078.25,1077.75,1078.00,554,337
04/27/2005,12:57,1078.00,1078.25,1077.75,1078.00,237,703
04/27/2005,12:58,1077.75,1078.25,1077.75,1078.00,244,73
04/27/2005,12:59,1078.00,1078.25,1077.75,1078.00,250,97
04/27/2005,13:00,1078.00,1078.25,1077.75,1078.00,119,197
04/27/2005,13:01,1078.00,1078.00,1077.00,1077.50,1003,1607
04/27/2005,13:02,1077.75,1078.00,1077.25,1077.75,753,410
04/27/2005,13:03,1077.75,1078.00,1077.50,1077.75,101,184
04/27/2005,13:04,1077.75,1078.50,1077.50,1078.25,1304,369
04/27/2005,13:05,1078.25,1078.50,1077.75,1078.00,477,806
04/27/2005,13:06,1078.00,1078.25,1077.75,1078.00,490,429
04/27/2005,13:07,1078.00,1078.25,1077.75,1078.25,169,239
04/27/2005,13:08,1078.25,1078.75,1077.50,1077.75,1474,1360
04/27/2005,13:09,1077.75,1077.75,1077.00,1077.00,110,1163
04/27/2005,13:10,1077.00,1077.50,1076.75,1077.00,1433,1127
04/27/2005,13:11,1077.00,1077.25,1076.75,1077.00,83,276
04/27/2005,13:12,1076.75,1077.25,1076.25,1076.25,470,1632
04/27/2005,13:13,1076.25,1076.25,1075.50,1076.00,785,2839
04/27/2005,13:14,1076.00,1076.50,1075.75,1076.50,1826,180
04/27/2005,13:15,1076.50,1076.50,1076.00,1076.00,361,277
04/27/2005,13:16,1076.25,1077.00,1076.00,1076.75,1173,291
04/27/2005,13:17,1076.75,1076.75,1076.25,1076.50,346,397
04/27/2005,13:18,1076.50,1076.75,1075.75,1076.00,109,671
04/27/2005,13:19,1076.00,1076.50,1075.75,1075.75,655,892
04/27/2005,13:20,1075.75,1076.75,1075.75,1076.50,1626,576
04/27/2005,13:21,1076.50,1076.75,1076.00,1076.75,747,680
04/27/2005,13:22,1076.75,1077.00,1076.25,1076.50,1257,335
04/27/2005,13:23,1076.50,1077.00,1076.50,1076.75,849,309
04/27/2005,13:24,1076.75,1077.00,1076.50,1076.75,227,102
04/27/2005,13:25,1076.75,1077.75,1076.75,1077.50,2665,1158
04/27/2005,13:26,1077.50,1078.00,1077.25,1077.50,787,647
04/27/2005,13:27,1077.25,1078.00,1077.25,1078.00,2018,62
04/27/2005,13:28,1078.25,1078.50,1077.75,1078.00,1348,736
04/27/2005,13:29,1078.00,1078.25,1077.00,1077.50,1066,1333
04/27/2005,13:30,1077.75,1077.75,1077.00,1077.00,56,527
04/27/2005,13:31,1077.00,1077.25,1076.50,1076.75,578,831
04/27/2005,13:32,1076.75,1077.25,1076.75,1077.25,1162,29
04/27/2005,13:33,1077.25,1077.50,1076.75,1076.75,272,639
04/27/2005,13:34,1077.00,1077.25,1076.75,1077.00,1047,145
04/27/2005,13:35,1077.25,1077.50,1077.00,1077.50,364,457
04/27/2005,13:36,1077.50,1077.50,1076.75,1077.00,129,748
04/27/2005,13:37,1077.00,1077.00,1076.50,1076.75,181,472
04/27/2005,13:38,1076.75,1077.00,1076.25,1076.50,662,739
04/27/2005,13:39,1076.50,1076.75,1076.25,1076.50,607,312
04/27/2005,13:40,1076.75,1076.75,1076.25,1076.50,968,327
04/27/2005,13:41,1076.25,1076.50,1075.75,1076.00,550,2572
04/27/2005,13:42,1076.25,1076.50,1075.75,1076.00,271,900
04/27/2005,13:43,1075.75,1076.00,1075.00,1075.25,764,3045
04/27/2005,13:44,1075.25,1076.00,1075.00,1075.75,1500,327
04/27/2005,13:45,1075.50,1076.00,1075.50,1075.75,804,241
04/27/2005,13:46,1075.75,1076.00,1075.50,1075.50,301,428
04/27/2005,13:47,1075.50,1076.00,1075.50,1076.00,963,356
04/27/2005,13:48,1076.00,1076.25,1075.75,1076.00,742,617
04/27/2005,13:49,1076.00,1076.25,1075.75,1076.25,462,355
04/27/2005,13:50,1076.25,1076.25,1075.75,1075.75,49,791
04/27/2005,13:51,1075.75,1076.25,1075.25,1076.00,1611,1133
04/27/2005,13:52,1076.25,1077.50,1076.00,1077.50,4442,1203
04/27/2005,13:53,1077.50,1077.50,1077.00,1077.25,654,275
04/27/2005,13:54,1077.25,1077.50,1077.00,1077.25,109,604
04/27/2005,13:55,1077.25,1077.25,1076.75,1077.00,695,1330
04/27/2005,13:56,1076.75,1077.25,1076.75,1077.00,259,80
04/27/2005,13:57,1077.00,1078.00,1077.00,1077.50,2465,528
04/27/2005,13:58,1077.25,1077.50,1076.75,1077.00,249,1253
04/27/2005,13:59,1077.25,1077.50,1076.75,1077.25,379,332
04/27/2005,14:00,1077.50,1077.75,1077.25,1077.75,764,70
04/27/2005,14:01,1077.75,1078.25,1077.75,1078.00,1498,128
04/27/2005,14:02,1078.25,1078.50,1077.75,1078.00,2355,1160
04/27/2005,14:03,1078.00,1078.50,1077.75,1078.50,1439,1102
04/27/2005,14:04,1078.25,1079.00,1078.25,1078.50,3564,1174
04/27/2005,14:05,1078.75,1078.75,1077.75,1078.25,527,1436
04/27/2005,14:06,1078.00,1078.25,1077.75,1078.00,49,668
04/27/2005,14:07,1078.00,1078.00,1077.25,1077.25,58,801
04/27/2005,14:08,1077.50,1077.50,1077.00,1077.50,785,1178
04/27/2005,14:09,1077.50,1077.50,1077.25,1077.25,27,345
04/27/2005,14:10,1077.25,1077.25,1076.50,1076.50,216,1412
04/27/2005,14:11,1076.25,1076.50,1076.00,1076.25,460,2141
04/27/2005,14:12,1076.00,1076.50,1076.00,1076.25,575,591
04/27/2005,14:13,1076.25,1076.75,1076.00,1076.50,613,164
04/27/2005,14:14,1076.50,1077.50,1076.50,1077.25,1780,1018
04/27/2005,14:15,1077.00,1077.25,1076.50,1077.00,349,356
04/27/2005,14:16,1077.00,1077.25,1076.25,1076.50,114,688
04/27/2005,14:17,1076.50,1076.75,1076.00,1076.75,207,480
04/27/2005,14:18,1076.75,1077.00,1076.50,1076.75,526,777
04/27/2005,14:19,1076.75,1077.00,1076.50,1077.00,314,56
04/27/2005,14:20,1076.75,1077.00,1076.75,1076.75,11,340
04/27/2005,14:21,1076.75,1077.00,1076.50,1076.50,204,123
04/27/2005,14:22,1076.50,1076.50,1075.75,1076.00,424,2152
04/27/2005,14:23,1076.00,1076.25,1075.50,1075.75,312,506
04/27/2005,14:24,1075.75,1076.25,1075.75,1076.00,431,231
04/27/2005,14:25,1076.00,1077.00,1076.00,1076.75,2217,119
04/27/2005,14:26,1077.00,1077.25,1076.75,1076.75,870,746
04/27/2005,14:27,1077.00,1077.00,1076.75,1076.75,29,478
04/27/2005,14:28,1076.75,1077.00,1076.00,1076.00,411,1242
04/27/2005,14:29,1076.25,1076.25,1075.25,1075.25,356,1673
04/27/2005,14:30,1075.50,1076.00,1075.25,1075.25,902,463
04/27/2005,14:31,1075.50,1075.75,1075.25,1075.25,737,281
04/27/2005,14:32,1075.50,1075.75,1075.25,1075.75,665,74
04/27/2005,14:33,1075.75,1075.75,1075.25,1075.25,216,438
04/27/2005,14:34,1075.25,1075.50,1074.75,1074.75,43,2247
04/27/2005,14:35,1074.75,1075.50,1074.75,1075.50,1278,897
04/27/2005,14:36,1075.50,1075.75,1075.25,1075.25,762,732
04/27/2005,14:37,1075.50,1075.50,1074.75,1074.75,22,865
04/27/2005,14:38,1075.00,1075.50,1074.75,1075.25,805,478
04/27/2005,14:39,1075.25,1075.50,1074.50,1074.75,627,1546
04/27/2005,14:40,1074.75,1075.25,1074.50,1075.00,491,613
04/27/2005,14:41,1075.00,1075.00,1074.25,1074.50,244,2105
04/27/2005,14:42,1074.50,1075.25,1074.25,1075.00,1343,1360
04/27/2005,14:43,1074.75,1075.75,1074.75,1075.75,2131,99
04/27/2005,14:44,1075.75,1076.00,1075.25,1075.25,1608,1166
04/27/2005,14:45,1075.50,1075.75,1075.25,1075.75,371,167
04/27/2005,14:46,1075.75,1075.75,1075.00,1075.00,93,668
04/27/2005,14:47,1075.00,1075.75,1075.00,1075.75,1208,104
04/27/2005,14:48,1075.75,1076.00,1075.00,1075.50,504,689
04/27/2005,14:49,1075.50,1076.25,1075.25,1076.00,2117,532
04/27/2005,14:50,1076.00,1076.50,1075.75,1076.00,1219,1154
04/27/2005,14:51,1076.00,1076.50,1076.00,1076.00,576,916
04/27/2005,14:52,1076.00,1076.25,1076.00,1076.00,33,85
04/27/2005,14:53,1076.00,1076.75,1076.00,1076.75,1441,414
04/27/2005,14:54,1076.50,1077.00,1076.25,1076.50,1536,1834
04/27/2005,14:55,1076.25,1076.50,1076.00,1076.25,715,308
04/27/2005,14:56,1076.25,1076.50,1076.00,1076.25,160,471
04/27/2005,14:57,1076.00,1076.25,1075.75,1076.00,526,831
04/27/2005,14:58,1076.00,1076.25,1076.00,1076.00,85,890
04/27/2005,14:59,1076.00,1076.50,1076.00,1076.25,2349,2042
04/27/2005,15:00,1076.25,1076.75,1076.00,1076.00,2228,2301
04/27/2005,15:01,1076.00,1076.75,1075.25,1076.25,5044,5000
04/27/2005,15:02,1076.25,1076.50,1075.75,1076.00,1203,1447
04/27/2005,15:03,1076.00,1076.50,1076.00,1076.25,368,655
04/27/2005,15:04,1076.50,1076.50,1076.00,1076.50,164,720
04/27/2005,15:05,1076.50,1077.00,1076.25,1076.75,1578,1486
04/27/2005,15:06,1076.50,1076.75,1075.75,1076.25,970,2100
04/27/2005,15:07,1076.00,1076.25,1075.75,1076.00,577,420
04/27/2005,15:08,1075.75,1076.00,1075.75,1076.00,399,388
04/27/2005,15:09,1075.75,1076.25,1075.75,1076.25,1816,183
04/27/2005,15:10,1076.00,1076.25,1075.75,1076.00,30,595
04/27/2005,15:11,1075.75,1076.00,1075.25,1075.75,904,1719
04/27/2005,15:12,1075.75,1076.50,1075.75,1076.25,1041,425
04/27/2005,15:13,1076.25,1076.25,1075.75,1076.00,413,102
04/27/2005,15:14,1076.25,1076.25,1075.75,1076.25,233,839
04/27/2005,15:15,1076.25,1076.25,1075.50,1076.00,1956,2839
04/27/2005,15:16,1075.75,1076.00,1075.75,1076.00,9,135
04/27/2005,15:31,1076.00,1076.75,1076.00,1076.25,411,343
04/27/2005,15:32,1076.25,1076.50,1076.25,1076.25,2,14
04/27/2005,15:33,1076.50,1076.50,1076.25,1076.25,1,36
04/27/2005,15:34,1076.25,1076.50,1076.25,1076.25,2,74
04/27/2005,15:35,1076.25,1076.25,1076.00,1076.25,2,40
04/27/2005,15:36,1076.00,1076.25,1076.00,1076.00,16,141
04/27/2005,15:37,1076.00,1076.00,1075.75,1075.75,0,95
04/27/2005,15:38,1075.75,1076.00,1075.75,1075.75,8,28
04/27/2005,15:39,1075.75,1076.00,1075.75,1076.00,1,32
04/27/2005,15:40,1075.75,1075.75,1075.75,1075.75,0,27
04/27/2005,15:41,1075.75,1076.00,1075.75,1076.00,96,26
04/27/2005,15:42,1075.75,1076.00,1075.75,1075.75,24,46
04/27/2005,15:43,1075.75,1076.00,1075.75,1076.00,153,2
04/27/2005,15:44,1076.00,1076.00,1076.00,1076.00,53,0
04/27/2005,15:45,1075.75,1076.00,1075.75,1076.00,40,1
04/27/2005,15:46,1076.00,1076.00,1076.00,1076.00,28,0
04/27/2005,15:47,1076.00,1076.00,1075.75,1075.75,27,2
04/27/2005,15:48,1076.00,1076.00,1075.75,1075.75,8,3
04/27/2005,15:49,1076.00,1076.00,1076.00,1076.00,21,0
04/27/2005,15:50,1076.00,1076.00,1075.75,1076.00,111,1
04/27/2005,15:51,1076.00,1076.25,1076.00,1076.00,13,18
04/27/2005,15:52,1076.00,1076.00,1076.00,1076.00,0,23
04/27/2005,15:53,1076.00,1076.00,1076.00,1076.00,0,3
04/27/2005,15:55,1075.75,1075.75,1075.50,1075.50,0,291
04/27/2005,15:56,1075.50,1075.75,1075.50,1075.75,205,27
04/27/2005,15:57,1075.75,1075.75,1075.75,1075.75,54,0
04/27/2005,15:58,1075.75,1075.75,1075.50,1075.75,45,3
04/27/2005,15:59,1075.75,1075.75,1075.75,1075.75,39,0
04/27/2005,16:00,1075.75,1075.75,1075.50,1075.75,58,30
04/27/2005,17:01,1076.00,1076.00,1075.75,1076.00,54,1
04/27/2005,17:02,1076.25,1076.25,1076.00,1076.00,19,6
04/27/2005,17:03,1076.00,1076.25,1076.00,1076.00,70,4
04/27/2005,17:04,1076.25,1076.25,1076.25,1076.25,1,0
04/27/2005,17:05,1076.25,1076.25,1076.25,1076.25,10,0
04/27/2005,17:06,1076.25,1076.50,1076.25,1076.25,2,24
04/27/2005,17:07,1076.00,1076.00,1076.00,1076.00,0,2
04/27/2005,17:08,1076.00,1076.25,1076.00,1076.25,21,2
04/27/2005,17:11,1076.00,1076.25,1076.00,1076.25,6,26
04/27/2005,17:12,1076.25,1076.25,1076.25,1076.25,3,0
04/27/2005,17:13,1076.00,1076.00,1076.00,1076.00,0,33
04/27/2005,17:14,1076.00,1076.00,1076.00,1076.00,0,12
04/27/2005,17:15,1075.75,1075.75,1075.75,1075.75,0,63
04/27/2005,17:16,1075.75,1076.00,1075.75,1076.00,1,2
04/27/2005,17:17,1076.00,1076.00,1076.00,1076.00,38,0
04/27/2005,17:18,1076.00,1076.00,1076.00,1076.00,3,0
04/27/2005,17:20,1076.00,1076.00,1076.00,1076.00,4,0
04/27/2005,17:23,1075.75,1076.00,1075.75,1076.00,4,5
04/27/2005,17:25,1076.00,1076.00,1076.00,1076.00,2,0
04/27/2005,17:26,1076.25,1076.25,1076.25,1076.25,2,0
04/27/2005,17:28,1076.25,1076.25,1076.00,1076.00,39,1
04/27/2005,17:29,1076.25,1076.25,1076.25,1076.25,2,0
04/27/2005,17:30,1076.25,1076.25,1076.25,1076.25,13,0
04/27/2005,17:31,1076.25,1076.25,1076.25,1076.25,9,0
04/27/2005,17:33,1076.25,1076.25,1076.25,1076.25,21,0
04/27/2005,17:34,1076.25,1076.25,1076.25,1076.25,12,0
04/27/2005,17:35,1076.25,1076.25,1076.00,1076.25,9,1
04/27/2005,17:36,1076.25,1076.25,1076.25,1076.25,2,0
04/27/2005,17:38,1076.25,1076.25,1076.25,1076.25,5,0
04/27/2005,17:40,1076.50,1076.50,1076.25,1076.50,11,1
04/27/2005,17:44,1076.25,1076.25,1076.25,1076.25,0,1
04/27/2005,17:45,1076.50,1076.50,1076.50,1076.50,1,0
04/27/2005,17:47,1076.25,1076.25,1076.25,1076.25,0,10
04/27/2005,17:48,1076.25,1076.25,1076.25,1076.25,0,2
04/27/2005,17:49,1076.25,1076.25,1076.25,1076.25,0,1
04/27/2005,17:50,1076.25,1076.50,1076.25,1076.50,1,5
04/27/2005,17:51,1076.25,1076.25,1076.25,1076.25,0,1
04/27/2005,17:54,1076.25,1076.25,1076.25,1076.25,0,10
04/27/2005,17:58,1076.50,1076.50,1076.50,1076.50,3,0
04/27/2005,17:59,1076.25,1076.50,1076.25,1076.25,1,11
04/27/2005,18:00,1076.25,1076.25,1076.25,1076.25,0,1
04/27/2005,18:01,1076.25,1076.25,1076.25,1076.25,0,29
04/27/2005,18:02,1076.25,1076.50,1076.00,1076.25,9,30
04/27/2005,18:04,1076.25,1076.25,1076.25,1076.25,0,19
04/27/2005,18:07,1076.25,1076.25,1076.25,1076.25,0,1
04/27/2005,18:16,1076.25,1076.25,1076.25,1076.25,0,1
04/27/2005,18:17,1076.25,1076.25,1076.25,1076.25,0,1
04/27/2005,18:19,1076.25,1076.25,1076.25,1076.25,0,13
04/27/2005,18:22,1076.25,1076.25,1076.25,1076.25,0,44
04/27/2005,18:24,1076.00,1076.00,1076.00,1076.00,0,3
04/27/2005,18:29,1076.25,1076.25,1076.25,1076.25,1,0
04/27/2005,18:30,1076.00,1076.00,1076.00,1076.00,0,42
04/27/2005,18:31,1076.00,1076.00,1076.00,1076.00,0,4
04/27/2005,18:33,1076.00,1076.00,1076.00,1076.00,0,32
04/27/2005,18:34,1076.00,1076.00,1076.00,1076.00,0,2
04/27/2005,18:35,1076.00,1076.00,1076.00,1076.00,0,1
04/27/2005,18:36,1076.00,1076.00,1076.00,1076.00,0,4
04/27/2005,18:38,1076.00,1076.00,1076.00,1076.00,0,27
04/27/2005,18:39,1076.00,1076.00,1076.00,1076.00,0,4
04/27/2005,18:40,1076.00,1076.00,1076.00,1076.00,0,6
04/27/2005,18:42,1075.75,1076.00,1075.75,1076.00,5,4
04/27/2005,18:43,1076.25,1076.25,1075.75,1075.75,6,7
04/27/2005,18:44,1076.00,1076.00,1076.00,1076.00,1,0
04/27/2005,18:48,1076.00,1076.00,1076.00,1076.00,1,0
04/27/2005,18:50,1076.00,1076.00,1076.00,1076.00,1,0
04/27/2005,18:52,1076.00,1076.25,1076.00,1076.25,11,0
04/27/2005,18:59,1076.00,1076.00,1076.00,1076.00,0,4
04/27/2005,19:00,1076.00,1076.00,1076.00,1076.00,0,5
04/27/2005,19:01,1075.75,1076.00,1075.75,1076.00,5,1
04/27/2005,19:03,1076.25,1076.25,1076.25,1076.25,5,0
04/27/2005,19:04,1076.00,1076.00,1076.00,1076.00,0,11
04/27/2005,19:05,1076.00,1076.00,1076.00,1076.00,0,5
04/27/2005,19:06,1076.00,1076.00,1076.00,1076.00,0,5
04/27/2005,19:07,1075.75,1075.75,1075.75,1075.75,0,1
04/27/2005,19:11,1075.75,1075.75,1075.75,1075.75,0,1
04/27/2005,19:14,1075.75,1075.75,1075.75,1075.75,0,20
04/27/2005,19:15,1076.00,1076.00,1076.00,1076.00,3,0
04/27/2005,19:18,1076.00,1076.00,1076.00,1076.00,22,0
04/27/2005,19:19,1075.75,1076.00,1075.75,1076.00,16,1
04/27/2005,19:20,1076.25,1076.25,1076.25,1076.25,20,0
04/27/2005,19:21,1076.25,1076.25,1076.25,1076.25,5,0
04/27/2005,19:22,1076.25,1076.25,1076.25,1076.25,1,0
04/27/2005,19:23,1076.00,1076.25,1076.00,1076.25,4,4
04/27/2005,19:24,1076.25,1076.25,1076.25,1076.25,7,0
04/27/2005,19:25,1076.25,1076.50,1076.00,1076.25,99,4
04/27/2005,19:26,1076.25,1076.25,1076.25,1076.25,0,18
04/27/2005,19:27,1076.00,1076.25,1076.00,1076.25,2,2
04/27/2005,19:28,1076.50,1076.50,1076.25,1076.25,1,63
04/27/2005,19:29,1076.00,1076.25,1076.00,1076.25,39,1
04/27/2005,19:30,1076.25,1076.25,1075.75,1075.75,5,142
04/27/2005,19:31,1076.00,1076.00,1076.00,1076.00,106,0
04/27/2005,19:32,1076.00,1076.00,1076.00,1076.00,35,0
04/27/2005,19:33,1076.00,1076.00,1076.00,1076.00,25,0
04/27/2005,19:34,1075.75,1076.00,1075.75,1075.75,45,67
04/27/2005,19:35,1075.75,1075.75,1075.75,1075.75,0,24
04/27/2005,19:36,1075.50,1075.50,1075.50,1075.50,0,1
04/27/2005,19:37,1075.50,1075.50,1075.50,1075.50,0,1
04/27/2005,19:40,1075.50,1075.75,1075.50,1075.75,2,40
04/27/2005,19:43,1075.75,1075.75,1075.75,1075.75,4,0
04/27/2005,19:44,1075.75,1075.75,1075.75,1075.75,1,0
04/27/2005,19:45,1075.75,1075.75,1075.75,1075.75,3,0
04/27/2005,19:50,1075.75,1075.75,1075.75,1075.75,3,0
04/27/2005,19:52,1075.75,1075.75,1075.75,1075.75,2,0
04/27/2005,19:56,1075.50,1075.50,1075.50,1075.50,0,10
04/27/2005,19:57,1075.50,1075.50,1075.25,1075.50,40,199
04/27/2005,19:58,1075.50,1075.50,1075.50,1075.50,5,0
04/27/2005,19:59,1075.25,1075.50,1075.25,1075.50,121,1
04/27/2005,20:01,1075.50,1075.75,1075.50,1075.50,5,6
04/27/2005,20:02,1075.50,1075.50,1075.50,1075.50,0,5
04/27/2005,20:05,1075.50,1075.50,1075.50,1075.50,0,1
04/27/2005,20:09,1075.75,1075.75,1075.75,1075.75,4,0
04/27/2005,20:12,1075.50,1075.50,1075.50,1075.50,0,6
04/27/2005,20:13,1075.50,1075.50,1075.50,1075.50,0,53
04/27/2005,20:16,1075.25,1075.25,1075.25,1075.25,0,3
04/27/2005,20:17,1075.25,1075.25,1075.00,1075.25,17,56
04/27/2005,20:18,1075.25,1075.25,1075.25,1075.25,25,0
04/27/2005,20:20,1075.25,1075.25,1075.25,1075.25,11,0
04/27/2005,20:22,1075.25,1075.25,1075.25,1075.25,3,0
04/27/2005,20:23,1075.25,1075.25,1075.25,1075.25,4,0
04/27/2005,20:24,1075.25,1075.25,1075.25,1075.25,17,0
04/27/2005,20:26,1075.25,1075.25,1075.25,1075.25,5,0
04/27/2005,20:27,1075.00,1075.00,1074.75,1074.75,0,124
04/27/2005,20:28,1074.75,1074.75,1074.75,1074.75,0,5
04/27/2005,20:30,1074.75,1075.00,1074.75,1075.00,1,4
04/27/2005,20:31,1075.00,1075.00,1075.00,1075.00,84,0
04/27/2005,20:32,1075.00,1075.25,1075.00,1075.25,38,0
04/27/2005,20:34,1075.00,1075.00,1075.00,1075.00,0,1
04/27/2005,20:35,1075.25,1075.50,1075.25,1075.50,23,0
04/27/2005,20:36,1075.25,1075.50,1075.25,1075.25,110,20
04/27/2005,20:38,1075.25,1075.25,1075.25,1075.25,0,10
04/27/2005,20:41,1075.25,1075.25,1075.25,1075.25,0,20
04/27/2005,20:42,1075.25,1075.25,1075.25,1075.25,0,2
04/27/2005,20:43,1075.25,1075.25,1075.25,1075.25,0,30
04/27/2005,20:47,1075.25,1075.25,1075.25,1075.25,0,10
04/27/2005,20:48,1075.00,1075.25,1075.00,1075.25,5,1
04/27/2005,20:51,1075.00,1075.00,1075.00,1075.00,0,24
04/27/2005,20:52,1075.00,1075.00,1075.00,1075.00,0,6
04/27/2005,20:53,1075.00,1075.00,1075.00,1075.00,0,1
04/27/2005,20:54,1075.00,1075.00,1075.00,1075.00,0,42
04/27/2005,20:55,1075.00,1075.00,1075.00,1075.00,0,1
04/27/2005,20:56,1075.00,1075.00,1075.00,1075.00,0,10
04/27/2005,20:58,1075.00,1075.00,1075.00,1075.00,0,9
04/27/2005,20:59,1074.75,1074.75,1074.50,1074.50,0,227
04/27/2005,21:00,1074.50,1074.50,1074.50,1074.50,0,128
04/27/2005,21:01,1074.50,1074.50,1074.25,1074.50,10,5
04/27/2005,21:02,1074.50,1074.75,1074.50,1074.75,14,0
04/27/2005,21:03,1074.75,1074.75,1074.75,1074.75,1,0
04/27/2005,21:04,1074.50,1074.50,1074.50,1074.50,0,26
04/27/2005,21:05,1074.50,1074.50,1074.25,1074.50,2,20
04/27/2005,21:06,1074.25,1074.25,1074.25,1074.25,0,1
04/27/2005,21:07,1074.50,1074.50,1074.50,1074.50,1,0
04/27/2005,21:08,1074.50,1074.50,1074.50,1074.50,5,0
04/27/2005,21:10,1074.75,1074.75,1074.75,1074.75,18,0
04/27/2005,21:11,1075.00,1075.00,1075.00,1075.00,43,0
04/27/2005,21:12,1075.00,1075.00,1075.00,1075.00,10,0
04/27/2005,21:14,1075.25,1075.25,1075.25,1075.25,1,0
04/27/2005,21:15,1075.25,1075.25,1075.25,1075.25,40,0
04/27/2005,21:16,1075.25,1075.25,1075.25,1075.25,40,0
04/27/2005,21:18,1075.00,1075.25,1075.00,1075.25,31,1
04/27/2005,21:19,1075.25,1075.50,1075.25,1075.50,27,0
04/27/2005,21:20,1075.50,1075.50,1075.25,1075.25,1,2
04/27/2005,21:23,1075.25,1075.25,1075.25,1075.25,0,43
04/27/2005,21:25,1075.25,1075.25,1075.00,1075.00,0,45
04/27/2005,21:26,1075.25,1075.25,1075.25,1075.25,10,0
04/27/2005,21:28,1075.00,1075.00,1075.00,1075.00,0,11
04/27/2005,21:29,1075.00,1075.00,1074.75,1074.75,0,3
04/27/2005,21:30,1075.00,1075.00,1075.00,1075.00,2,0
04/27/2005,21:32,1075.00,1075.00,1075.00,1075.00,9,0
04/27/2005,21:33,1075.00,1075.00,1075.00,1075.00,11,0
04/27/2005,21:34,1075.00,1075.00,1075.00,1075.00,19,0
04/27/2005,21:35,1075.00,1075.00,1075.00,1075.00,5,0
04/27/2005,21:36,1075.00,1075.00,1074.50,1074.50,3,77
04/27/2005,21:37,1074.50,1074.50,1074.50,1074.50,0,1
04/27/2005,21:38,1074.75,1074.75,1074.75,1074.75,5,0
04/27/2005,21:39,1074.75,1074.75,1074.75,1074.75,5,0
04/27/2005,21:41,1074.50,1074.50,1074.50,1074.50,0,9
04/27/2005,21:42,1074.75,1074.75,1074.75,1074.75,12,0
04/27/2005,21:43,1074.75,1074.75,1074.75,1074.75,2,0
04/27/2005,21:44,1074.50,1074.50,1074.50,1074.50,0,10
04/27/2005,21:45,1074.50,1074.50,1074.50,1074.50,0,1
04/27/2005,21:46,1074.50,1074.75,1074.50,1074.75,15,16
04/27/2005,21:50,1074.50,1074.50,1074.50,1074.50,0,10
04/27/2005,21:51,1074.75,1074.75,1074.75,1074.75,9,0
04/27/2005,21:53,1074.75,1074.75,1074.75,1074.75,1,0
04/27/2005,21:56,1074.75,1075.00,1074.75,1075.00,12,0
04/27/2005,21:57,1075.00,1075.00,1075.00,1075.00,1,0
04/27/2005,21:58,1075.00,1075.00,1075.00,1075.00,2,0
04/27/2005,22:01,1075.00,1075.00,1075.00,1075.00,5,0
04/27/2005,22:02,1074.75,1074.75,1074.75,1074.75,0,2
04/27/2005,22:03,1074.75,1074.75,1074.75,1074.75,0,6
04/27/2005,22:06,1075.00,1075.00,1075.00,1075.00,1,0
04/27/2005,22:08,1074.50,1074.75,1074.50,1074.75,1,1
04/27/2005,22:09,1074.75,1074.75,1074.50,1074.50,1,1
04/27/2005,22:10,1074.75,1074.75,1074.50,1074.50,2,1
04/27/2005,22:11,1074.75,1074.75,1074.75,1074.75,1,0
04/27/2005,22:13,1074.75,1074.75,1074.75,1074.75,28,0
04/27/2005,22:16,1074.75,1074.75,1074.75,1074.75,2,0
04/27/2005,22:19,1075.00,1075.00,1075.00,1075.00,27,0
04/27/2005,22:20,1075.00,1075.00,1074.75,1074.75,30,9
04/27/2005,22:21,1075.00,1075.00,1075.00,1075.00,49,0
04/27/2005,22:24,1075.00,1075.00,1075.00,1075.00,25,0
04/27/2005,22:25,1075.25,1075.25,1074.75,1074.75,1,53
04/27/2005,22:29,1075.00,1075.00,1075.00,1075.00,50,0
04/27/2005,22:30,1075.00,1075.00,1075.00,1075.00,5,0
04/27/2005,22:31,1075.00,1075.25,1075.00,1075.25,9,0
04/27/2005,22:32,1075.00,1075.00,1075.00,1075.00,0,1
04/27/2005,22:37,1075.00,1075.00,1075.00,1075.00,0,4
04/27/2005,22:38,1075.00,1075.75,1075.00,1075.50,282,57
04/27/2005,22:41,1075.50,1075.50,1075.25,1075.50,1,12
04/27/2005,22:42,1075.25,1075.25,1075.00,1075.25,1,35
04/27/2005,22:43,1075.25,1075.25,1075.25,1075.25,6,0
04/27/2005,22:45,1075.00,1075.00,1074.75,1074.75,0,20
04/27/2005,22:51,1075.00,1075.00,1075.00,1075.00,10,0
04/27/2005,22:52,1075.00,1075.00,1075.00,1075.00,11,0
04/27/2005,22:55,1075.25,1075.25,1075.25,1075.25,15,0
04/27/2005,22:58,1075.25,1075.25,1075.25,1075.25,2,0
04/27/2005,23:00,1075.25,1075.25,1075.25,1075.25,2,0
04/27/2005,23:01,1075.25,1075.25,1075.25,1075.25,2,0
04/27/2005,23:02,1075.25,1075.25,1075.25,1075.25,13,0
04/27/2005,23:04,1075.25,1075.50,1075.25,1075.50,5,0
04/27/2005,23:07,1075.50,1075.75,1075.50,1075.75,26,0
04/27/2005,23:08,1075.25,1075.25,1075.25,1075.25,0,1
04/27/2005,23:09,1075.25,1075.50,1075.25,1075.50,1,1
04/27/2005,23:12,1075.50,1075.50,1075.50,1075.50,1,0
04/27/2005,23:13,1075.50,1075.50,1075.50,1075.50,1,0
04/27/2005,23:17,1075.50,1075.50,1075.50,1075.50,2,0
04/27/2005,23:27,1075.50,1075.50,1075.25,1075.25,4,1
04/27/2005,23:29,1075.50,1075.50,1075.50,1075.50,30,0
04/27/2005,23:30,1075.50,1075.50,1075.50,1075.50,1,0
04/27/2005,23:33,1075.50,1075.50,1075.50,1075.50,5,0
04/27/2005,23:34,1075.50,1075.50,1075.50,1075.50,4,0
04/27/2005,23:36,1075.50,1075.50,1075.50,1075.50,2,0
04/27/2005,23:38,1075.50,1075.50,1075.50,1075.50,2,0
04/27/2005,23:39,1075.50,1075.50,1075.50,1075.50,1,0
04/27/2005,23:42,1075.50,1075.50,1075.50,1075.50,2,0
04/27/2005,23:54,1075.50,1075.50,1075.50,1075.50,4,0
04/27/2005,23:57,1075.50,1075.50,1075.50,1075.50,3,0
04/27/2005,23:58,1075.50,1075.50,1075.50,1075.50,1,0
04/28/2005,00:00,1075.75,1075.75,1075.75,1075.75,1,0
04/28/2005,00:03,1075.75,1075.75,1075.75,1075.75,101,0
04/28/2005,00:05,1075.75,1075.75,1075.75,1075.75,2,0
04/28/2005,00:06,1075.75,1075.75,1075.75,1075.75,1,0
04/28/2005,00:10,1075.50,1075.50,1075.50,1075.50,0,8
04/28/2005,00:11,1075.75,1075.75,1075.75,1075.75,1,0
04/28/2005,00:16,1075.75,1075.75,1075.75,1075.75,10,0
04/28/2005,00:17,1075.75,1075.75,1075.75,1075.75,36,0
04/28/2005,00:18,1076.00,1076.00,1076.00,1076.00,2,0
04/28/2005,00:19,1076.00,1076.00,1076.00,1076.00,5,0
04/28/2005,00:20,1076.00,1076.00,1076.00,1076.00,3,0
04/28/2005,00:21,1076.00,1076.00,1076.00,1076.00,10,0
04/28/2005,00:22,1075.75,1075.75,1075.75,1075.75,0,1
04/28/2005,00:24,1075.75,1076.00,1075.75,1076.00,1,2
04/28/2005,00:25,1076.00,1076.00,1076.00,1076.00,1,0
04/28/2005,00:31,1075.75,1075.75,1075.75,1075.75,0,7
04/28/2005,00:32,1075.75,1075.75,1075.75,1075.75,0,24
04/28/2005,00:33,1075.75,1076.00,1075.75,1076.00,3,3
04/28/2005,00:34,1075.75,1075.75,1075.75,1075.75,0,1
04/28/2005,00:37,1075.75,1076.00,1075.75,1076.00,1,1
04/28/2005,00:47,1075.75,1075.75,1075.75,1075.75,0,1
04/28/2005,00:50,1076.00,1076.00,1076.00,1076.00,2,0
04/28/2005,00:59,1076.00,1076.00,1076.00,1076.00,1,0
04/28/2005,01:01,1075.75,1076.25,1075.75,1076.25,28,5
04/28/2005,01:02,1076.00,1076.00,1076.00,1076.00,0,4
04/28/2005,01:03,1075.75,1075.75,1075.75,1075.75,0,2
04/28/2005,01:05,1076.25,1076.50,1076.00,1076.00,55,16
04/28/2005,01:15,1075.75,1075.75,1075.75,1075.75,0,2
04/28/2005,01:16,1075.75,1076.00,1075.75,1075.75,10,5
04/28/2005,01:17,1076.00,1076.00,1076.00,1076.00,1,0
04/28/2005,01:20,1076.00,1076.00,1076.00,1076.00,7,0
04/28/2005,01:21,1076.00,1076.00,1076.00,1076.00,8,0
04/28/2005,01:23,1076.00,1076.25,1076.00,1076.25,2,0
04/28/2005,01:26,1076.25,1076.25,1076.25,1076.25,5,0
04/28/2005,01:27,1076.25,1076.50,1076.25,1076.50,22,0
04/28/2005,01:28,1076.50,1076.50,1076.50,1076.50,5,0
04/28/2005,01:29,1076.50,1076.50,1076.50,1076.50,8,0
04/28/2005,01:33,1076.50,1076.50,1076.50,1076.50,26,0
04/28/2005,01:36,1076.25,1076.25,1076.25,1076.25,0,1
04/28/2005,01:38,1076.25,1076.25,1076.25,1076.25,0,2
04/28/2005,01:39,1076.50,1076.50,1076.50,1076.50,1,0
04/28/2005,01:41,1076.50,1076.50,1076.50,1076.50,18,0
04/28/2005,01:43,1076.50,1076.50,1076.50,1076.50,31,0
04/28/2005,01:44,1076.50,1076.50,1076.50,1076.50,5,0
04/28/2005,01:46,1076.50,1076.50,1076.50,1076.50,1,0
04/28/2005,01:48,1076.50,1076.50,1076.50,1076.50,5,0
04/28/2005,01:50,1076.25,1076.25,1076.25,1076.25,0,1
04/28/2005,01:51,1076.50,1076.50,1076.25,1076.25,1,20
04/28/2005,01:52,1076.25,1076.25,1076.25,1076.25,0,15
04/28/2005,01:53,1076.50,1076.50,1076.25,1076.25,2,10
04/28/2005,01:54,1076.50,1077.00,1076.25,1077.00,366,101
04/28/2005,01:55,1076.75,1077.00,1076.75,1076.75,10,86
04/28/2005,01:56,1076.50,1076.50,1076.50,1076.50,0,75
04/28/2005,01:57,1076.50,1076.50,1076.50,1076.50,0,25
04/28/2005,01:58,1076.50,1076.50,1076.50,1076.50,0,163
04/28/2005,01:59,1076.50,1076.75,1076.25,1076.50,52,94
04/28/2005,02:00,1076.50,1076.75,1076.50,1076.75,4,146
04/28/2005,02:01,1076.75,1077.00,1076.75,1077.00,274,41
04/28/2005,02:02,1077.00,1077.00,1077.00,1077.00,39,0
04/28/2005,02:03,1076.75,1077.00,1076.75,1076.75,91,223
04/28/2005,02:04,1076.75,1076.75,1076.50,1076.50,0,59
04/28/2005,02:05,1076.50,1076.50,1076.50,1076.50,0,47
04/28/2005,02:06,1076.50,1076.50,1076.50,1076.50,0,23
04/28/2005,02:07,1076.50,1076.50,1076.25,1076.25,0,105
04/28/2005,02:08,1076.25,1076.50,1076.25,1076.25,2,20
04/28/2005,02:09,1076.25,1076.25,1076.25,1076.25,0,7
04/28/2005,02:11,1076.25,1076.50,1076.25,1076.25,1,33
04/28/2005,02:12,1076.00,1076.25,1076.00,1076.25,11,3
04/28/2005,02:13,1076.25,1076.25,1076.25,1076.25,55,0
04/28/2005,02:14,1076.25,1076.50,1076.25,1076.50,32,0
04/28/2005,02:15,1076.25,1076.25,1076.25,1076.25,0,6
04/28/2005,02:16,1076.25,1076.25,1076.25,1076.25,0,6
04/28/2005,02:17,1076.25,1076.25,1076.25,1076.25,0,25
04/28/2005,02:18,1076.25,1076.25,1076.00,1076.00,1,89
04/28/2005,02:19,1076.00,1076.25,1076.00,1076.25,10,4
04/28/2005,02:20,1076.00,1076.00,1076.00,1076.00,0,116
04/28/2005,02:21,1076.00,1076.00,1076.00,1076.00,0,3
04/28/2005,02:22,1076.25,1076.25,1076.25,1076.25,23,0
04/28/2005,02:23,1076.25,1076.25,1076.00,1076.25,95,9
04/28/2005,02:24,1076.25,1076.25,1076.25,1076.25,15,0
04/28/2005,02:25,1076.25,1076.25,1076.00,1076.00,1,212
04/28/2005,02:26,1075.75,1075.75,1075.75,1075.75,0,7
04/28/2005,02:27,1075.75,1076.00,1075.50,1076.00,170,96
04/28/2005,02:28,1076.00,1076.00,1076.00,1076.00,2,0
04/28/2005,02:29,1076.00,1076.00,1075.75,1075.75,5,12
04/28/2005,02:30,1075.75,1075.75,1075.75,1075.75,0,64
04/28/2005,02:31,1075.50,1075.50,1075.25,1075.50,10,124
04/28/2005,02:32,1075.25,1075.25,1075.25,1075.25,0,7
04/28/2005,02:33,1075.25,1075.25,1075.25,1075.25,0,38
04/28/2005,02:34,1075.25,1075.50,1075.00,1075.25,36,69
04/28/2005,02:35,1075.00,1075.00,1075.00,1075.00,0,11
04/28/2005,02:36,1075.00,1075.00,1075.00,1075.00,0,11
04/28/2005,02:37,1075.00,1075.25,1075.00,1075.25,11,152
04/28/2005,02:38,1075.00,1075.25,1075.00,1075.00,96,40
04/28/2005,02:39,1075.00,1075.00,1074.75,1074.75,0,167
04/28/2005,02:40,1074.75,1075.00,1074.75,1075.00,1,52
04/28/2005,02:41,1075.00,1075.00,1074.50,1074.75,163,134
04/28/2005,02:42,1074.50,1074.50,1074.50,1074.50,0,12
04/28/2005,02:44,1074.50,1074.75,1074.50,1074.50,5,9
04/28/2005,02:45,1074.75,1074.75,1074.75,1074.75,49,0
04/28/2005,02:46,1074.75,1075.00,1074.75,1075.00,48,0
04/28/2005,02:47,1074.75,1075.25,1074.75,1075.25,36,6
04/28/2005,02:48,1075.00,1075.00,1074.75,1075.00,136,77
04/28/2005,02:49,1075.00,1075.00,1075.00,1075.00,18,0
04/28/2005,02:50,1075.00,1075.00,1075.00,1075.00,6,0
04/28/2005,02:52,1074.75,1075.00,1074.50,1074.50,52,29
04/28/2005,02:53,1074.75,1074.75,1074.75,1074.75,17,0
04/28/2005,02:54,1074.75,1074.75,1074.75,1074.75,1,0
04/28/2005,02:55,1074.75,1075.00,1074.75,1075.00,111,0
04/28/2005,02:56,1074.75,1074.75,1074.75,1074.75,0,6
04/28/2005,02:57,1074.75,1075.50,1074.75,1075.25,408,102
04/28/2005,02:58,1075.50,1075.50,1075.25,1075.50,73,5
04/28/2005,02:59,1075.50,1075.75,1075.25,1075.50,29,3
04/28/2005,03:00,1075.50,1075.50,1075.50,1075.50,28,0
04/28/2005,03:01,1075.50,1075.50,1075.50,1075.50,4,0
04/28/2005,03:02,1075.50,1075.50,1075.25,1075.50,138,5
04/28/2005,03:03,1075.50,1075.50,1075.50,1075.50,6,0
04/28/2005,03:05,1075.25,1075.25,1075.25,1075.25,0,6
04/28/2005,03:06,1075.25,1075.50,1075.00,1075.25,6,130
04/28/2005,03:07,1075.25,1075.25,1075.00,1075.25,60,5
04/28/2005,03:08,1075.00,1075.00,1074.75,1075.00,7,43
04/28/2005,03:09,1075.00,1075.25,1075.00,1075.25,6,0
04/28/2005,03:10,1075.00,1075.25,1075.00,1075.00,2,55
04/28/2005,03:11,1075.00,1075.00,1075.00,1075.00,0,21
04/28/2005,03:12,1075.25,1075.50,1075.25,1075.25,26,5
04/28/2005,03:13,1075.25,1075.25,1075.25,1075.25,0,7
04/28/2005,03:14,1075.50,1075.50,1075.50,1075.50,42,0
04/28/2005,03:15,1075.50,1075.75,1075.50,1075.50,57,32
04/28/2005,03:16,1075.50,1075.75,1075.50,1075.75,21,14
04/28/2005,03:17,1075.50,1075.50,1075.25,1075.25,0,18
04/28/2005,03:18,1075.50,1075.50,1075.50,1075.50,14,0
04/28/2005,03:19,1075.50,1075.50,1075.50,1075.50,18,0
04/28/2005,03:20,1075.25,1075.75,1075.25,1075.75,52,16
04/28/2005,03:21,1075.50,1075.75,1075.50,1075.75,26,17
04/28/2005,03:22,1075.75,1076.00,1075.75,1076.00,130,0
04/28/2005,03:23,1076.00,1076.00,1076.00,1076.00,15,0
04/28/2005,03:24,1076.00,1076.25,1076.00,1076.25,24,0
04/28/2005,03:25,1076.25,1076.25,1076.25,1076.25,45,0
04/28/2005,03:26,1076.25,1076.25,1075.75,1075.75,25,115
04/28/2005,03:27,1075.75,1075.75,1075.75,1075.75,0,40
04/28/2005,03:28,1075.50,1075.50,1075.50,1075.50,0,1
04/28/2005,03:29,1075.75,1075.75,1075.25,1075.25,2,77
04/28/2005,03:30,1075.25,1075.25,1075.00,1075.00,0,77
04/28/2005,03:31,1075.25,1075.25,1075.25,1075.25,35,0
04/28/2005,03:32,1075.25,1075.25,1075.25,1075.25,55,0
04/28/2005,03:33,1075.00,1075.00,1075.00,1075.00,0,24
04/28/2005,03:34,1075.25,1075.25,1075.25,1075.25,69,0
04/28/2005,03:35,1075.25,1075.25,1075.25,1075.25,20,0
04/28/2005,03:36,1075.00,1075.00,1075.00,1075.00,0,71
04/28/2005,03:37,1075.25,1075.25,1075.25,1075.25,3,0
04/28/2005,03:38,1075.00,1075.00,1075.00,1075.00,0,7
04/28/2005,03:39,1075.00,1075.00,1075.00,1075.00,0,54
04/28/2005,03:40,1075.00,1075.00,1075.00,1075.00,0,3
04/28/2005,03:42,1075.00,1075.00,1075.00,1075.00,0,34
04/28/2005,03:44,1075.25,1075.25,1075.25,1075.25,21,0
04/28/2005,03:47,1075.25,1075.25,1075.25,1075.25,1,0
04/28/2005,03:48,1075.25,1075.25,1075.25,1075.25,4,0
04/28/2005,03:49,1075.25,1075.25,1075.25,1075.25,57,0
04/28/2005,03:50,1075.25,1075.25,1075.25,1075.25,40,0
04/28/2005,03:51,1075.00,1075.00,1075.00,1075.00,0,2
04/28/2005,03:52,1075.25,1075.25,1075.25,1075.25,25,0
04/28/2005,03:56,1075.00,1075.00,1075.00,1075.00,0,68
04/28/2005,03:57,1075.00,1075.00,1075.00,1075.00,0,124
04/28/2005,03:58,1075.00,1075.00,1075.00,1075.00,0,6
04/28/2005,03:59,1075.00,1075.25,1075.00,1075.00,22,29
04/28/2005,04:01,1075.00,1075.25,1075.00,1075.25,77,13
04/28/2005,04:02,1075.50,1075.75,1075.50,1075.75,102,82
04/28/2005,04:03,1075.75,1075.75,1075.75,1075.75,133,0
04/28/2005,04:04,1075.75,1075.75,1075.50,1075.75,55,3
04/28/2005,04:05,1075.75,1075.75,1075.75,1075.75,83,0
04/28/2005,04:06,1075.50,1075.50,1075.50,1075.50,0,13
04/28/2005,04:07,1075.50,1075.75,1075.50,1075.75,34,29
04/28/2005,04:09,1075.75,1075.75,1075.50,1075.50,10,5
04/28/2005,04:10,1075.50,1075.50,1075.25,1075.50,9,17
04/28/2005,04:11,1075.50,1075.50,1075.50,1075.50,6,0
04/28/2005,04:12,1075.50,1075.50,1075.50,1075.50,3,0
04/28/2005,04:14,1075.50,1075.50,1075.50,1075.50,12,0
04/28/2005,04:15,1075.50,1075.50,1075.50,1075.50,5,0
04/28/2005,04:16,1075.50,1075.50,1075.50,1075.50,10,0
04/28/2005,04:17,1075.50,1075.50,1075.50,1075.50,12,0
04/28/2005,04:19,1075.50,1075.50,1075.50,1075.50,11,0
04/28/2005,04:20,1075.25,1075.25,1075.25,1075.25,0,3
04/28/2005,04:22,1075.25,1075.25,1075.25,1075.25,0,5
04/28/2005,04:24,1075.50,1075.50,1075.50,1075.50,2,0
04/28/2005,04:25,1075.25,1075.50,1075.25,1075.50,25,4
04/28/2005,04:26,1075.50,1075.50,1075.50,1075.50,1,0
04/28/2005,04:27,1075.50,1075.50,1075.50,1075.50,1,0
04/28/2005,04:30,1075.50,1075.50,1075.50,1075.50,4,0
04/28/2005,04:31,1075.50,1075.50,1075.50,1075.50,4,0
04/28/2005,04:33,1075.25,1075.25,1075.25,1075.25,0,44
04/28/2005,04:34,1075.25,1075.25,1075.25,1075.25,0,1
04/28/2005,04:35,1075.25,1075.25,1075.25,1075.25,0,4
04/28/2005,04:36,1075.50,1075.50,1075.25,1075.25,1,11
04/28/2005,04:37,1075.25,1075.25,1075.00,1075.00,0,41
04/28/2005,04:38,1075.00,1075.00,1074.75,1075.00,23,18
04/28/2005,04:39,1075.00,1075.00,1075.00,1075.00,4,0
04/28/2005,04:40,1075.00,1075.00,1075.00,1075.00,10,0
04/28/2005,04:42,1075.00,1075.25,1075.00,1075.00,4,11
04/28/2005,04:43,1074.75,1074.75,1074.50,1074.50,0,101
04/28/2005,04:44,1074.75,1074.75,1074.75,1074.75,2,0
04/28/2005,04:45,1074.75,1075.00,1074.75,1075.00,2,0
04/28/2005,04:46,1075.00,1075.25,1075.00,1075.00,108,20
04/28/2005,04:47,1075.00,1075.00,1074.75,1074.75,0,7
04/28/2005,04:48,1074.75,1074.75,1074.75,1074.75,0,1
04/28/2005,04:50,1075.00,1075.00,1075.00,1075.00,2,0
04/28/2005,04:51,1074.75,1074.75,1074.75,1074.75,0,2
04/28/2005,04:52,1074.75,1075.00,1074.75,1075.00,5,1
04/28/2005,04:54,1075.00,1075.00,1075.00,1075.00,1,0
04/28/2005,04:55,1075.00,1075.00,1075.00,1075.00,1,0
04/28/2005,04:56,1075.00,1075.25,1074.50,1074.50,22,150
04/28/2005,04:57,1074.50,1074.50,1074.50,1074.50,0,2
04/28/2005,04:59,1074.50,1074.50,1074.50,1074.50,0,1
04/28/2005,05:00,1074.50,1074.50,1074.50,1074.50,0,2
04/28/2005,05:01,1074.75,1074.75,1074.50,1074.50,4,1
04/28/2005,05:02,1074.50,1074.75,1074.50,1074.75,25,1
04/28/2005,05:04,1074.50,1074.50,1074.50,1074.50,0,51
04/28/2005,05:05,1074.50,1074.50,1074.50,1074.50,0,188
04/28/2005,05:06,1074.25,1074.25,1074.00,1074.25,22,130
04/28/2005,05:07,1074.00,1074.25,1074.00,1074.25,36,92
04/28/2005,05:08,1074.25,1074.25,1073.25,1073.25,60,300
04/28/2005,05:09,1073.50,1073.50,1073.25,1073.50,120,25
04/28/2005,05:10,1073.75,1073.75,1073.50,1073.75,47,1
04/28/2005,05:11,1073.50,1073.50,1073.25,1073.25,0,163
04/28/2005,05:12,1073.25,1073.75,1073.25,1073.50,44,24
04/28/2005,05:13,1073.50,1073.75,1073.50,1073.50,1,42
04/28/2005,05:14,1073.25,1073.25,1073.25,1073.25,0,58
04/28/2005,05:15,1073.50,1073.50,1073.00,1073.25,20,39
04/28/2005,05:16,1073.00,1073.00,1072.75,1073.00,70,137
04/28/2005,05:17,1073.25,1073.25,1073.00,1073.25,20,10
04/28/2005,05:18,1073.00,1073.00,1073.00,1073.00,0,6
04/28/2005,05:19,1073.00,1073.25,1073.00,1073.25,2,45
04/28/2005,05:20,1073.25,1073.25,1072.75,1073.00,204,151
04/28/2005,05:21,1073.00,1073.25,1072.75,1073.25,37,27
04/28/2005,05:22,1073.25,1073.50,1073.25,1073.25,87,1
04/28/2005,05:23,1073.50,1073.50,1073.50,1073.50,61,0
04/28/2005,05:25,1073.25,1073.25,1073.00,1073.00,0,175
04/28/2005,05:26,1073.00,1073.00,1072.75,1072.75,3,42
04/28/2005,05:27,1072.75,1073.00,1072.75,1073.00,34,5
04/28/2005,05:28,1073.00,1073.00,1073.00,1073.00,2,0
04/28/2005,05:29,1073.25,1073.25,1073.00,1073.00,36,6
04/28/2005,05:30,1073.00,1073.00,1073.00,1073.00,0,14
04/28/2005,05:31,1073.00,1073.00,1072.50,1072.75,41,56
04/28/2005,05:32,1072.75,1072.75,1072.75,1072.75,73,0
04/28/2005,05:33,1073.00,1073.25,1073.00,1073.25,57,0
04/28/2005,05:34,1073.00,1073.00,1072.75,1072.75,2,57
04/28/2005,05:35,1072.75,1073.00,1072.75,1073.00,17,136
04/28/2005,05:36,1073.00,1073.00,1071.75,1072.00,155,560
04/28/2005,05:37,1072.00,1072.50,1072.00,1072.25,151,212
04/28/2005,05:38,1072.25,1072.25,1072.00,1072.00,1,209
04/28/2005,05:39,1071.75,1072.50,1071.75,1072.50,224,1
04/28/2005,05:40,1072.75,1073.00,1072.50,1072.75,222,100
04/28/2005,05:41,1072.75,1073.00,1072.75,1073.00,131,21
04/28/2005,05:42,1073.00,1073.00,1072.75,1072.75,19,89
04/28/2005,05:43,1073.00,1073.00,1072.75,1072.75,12,4
04/28/2005,05:44,1073.00,1073.00,1073.00,1073.00,13,0
04/28/2005,05:45,1073.00,1073.00,1073.00,1073.00,3,0
04/28/2005,05:46,1073.00,1073.00,1072.75,1072.75,243,3
04/28/2005,05:47,1073.00,1073.00,1072.75,1073.00,25,20
04/28/2005,05:48,1073.00,1073.00,1072.50,1072.50,54,241
04/28/2005,05:49,1072.50,1072.50,1072.50,1072.50,0,170
04/28/2005,05:50,1072.25,1072.25,1072.25,1072.25,0,124
04/28/2005,05:51,1072.00,1072.25,1072.00,1072.25,172,102
04/28/2005,05:52,1072.50,1072.50,1072.50,1072.50,9,0
04/28/2005,05:53,1072.25,1072.50,1072.25,1072.50,42,49
04/28/2005,05:54,1072.50,1072.50,1072.25,1072.50,22,18
04/28/2005,05:55,1072.25,1072.50,1072.00,1072.25,17,35
04/28/2005,05:56,1072.25,1072.25,1072.25,1072.25,26,0
04/28/2005,05:57,1072.50,1072.50,1072.50,1072.50,67,0
04/28/2005,05:58,1072.75,1072.75,1072.50,1072.50,3,39
04/28/2005,05:59,1072.50,1072.75,1072.50,1072.50,3,91
04/28/2005,06:00,1072.50,1072.50,1072.25,1072.25,0,12
04/28/2005,06:01,1072.50,1072.75,1072.50,1072.75,144,0
04/28/2005,06:02,1072.75,1072.75,1072.75,1072.75,102,0
04/28/2005,06:03,1072.75,1072.75,1072.75,1072.75,15,0
04/28/2005,06:04,1072.50,1072.50,1072.25,1072.25,0,142
04/28/2005,06:05,1072.25,1072.50,1072.25,1072.50,27,5
04/28/2005,06:06,1072.50,1072.75,1072.50,1072.75,65,0
04/28/2005,06:07,1072.75,1073.00,1072.75,1073.00,3,0
04/28/2005,06:08,1073.00,1073.25,1073.00,1073.25,428,0
04/28/2005,06:09,1073.25,1073.50,1073.25,1073.50,167,0
04/28/2005,06:10,1073.50,1073.50,1073.25,1073.50,191,5
04/28/2005,06:11,1073.50,1074.00,1073.25,1074.00,261,8
04/28/2005,06:12,1073.75,1074.00,1073.75,1073.75,1,28
04/28/2005,06:13,1073.75,1074.00,1073.75,1074.00,142,5
04/28/2005,06:14,1074.00,1074.25,1073.75,1073.75,92,110
04/28/2005,06:15,1073.75,1073.75,1073.50,1073.75,37,36
04/28/2005,06:16,1073.75,1074.00,1073.75,1074.00,11,0
04/28/2005,06:17,1073.75,1074.00,1073.75,1074.00,73,3
04/28/2005,06:18,1073.75,1073.75,1073.50,1073.50,0,65
04/28/2005,06:19,1073.75,1073.75,1073.50,1073.75,77,1
04/28/2005,06:20,1073.75,1073.75,1073.75,1073.75,18,0
04/28/2005,06:21,1073.75,1073.75,1073.75,1073.75,3,0
04/28/2005,06:22,1073.75,1073.75,1073.75,1073.75,32,0
04/28/2005,06:23,1073.75,1073.75,1073.75,1073.75,62,0
04/28/2005,06:24,1073.75,1074.00,1073.75,1073.75,22,173
04/28/2005,06:25,1073.75,1073.75,1073.75,1073.75,0,4
04/28/2005,06:26,1073.75,1073.75,1073.75,1073.75,0,122
04/28/2005,06:27,1073.75,1073.75,1073.75,1073.75,0,3
04/28/2005,06:28,1073.50,1073.75,1073.50,1073.75,10,10
04/28/2005,06:29,1073.75,1073.75,1073.75,1073.75,31,0
04/28/2005,06:30,1073.50,1073.75,1073.50,1073.75,54,20
04/28/2005,06:31,1073.75,1073.75,1073.75,1073.75,1,0
04/28/2005,06:32,1073.75,1073.75,1073.75,1073.75,5,0
04/28/2005,06:33,1073.75,1073.75,1073.75,1073.75,72,0
04/28/2005,06:34,1073.75,1073.75,1073.75,1073.75,16,0
04/28/2005,06:35,1073.75,1073.75,1073.50,1073.50,1,1
04/28/2005,06:36,1073.50,1073.50,1073.50,1073.50,0,2
04/28/2005,06:37,1073.75,1073.75,1073.75,1073.75,56,0
04/28/2005,06:38,1073.50,1073.75,1073.50,1073.75,5,2
04/28/2005,06:39,1073.50,1073.75,1073.50,1073.75,134,3
04/28/2005,06:40,1073.75,1073.75,1073.75,1073.75,8,0
04/28/2005,06:41,1073.75,1073.75,1073.75,1073.75,2,0
04/28/2005,06:42,1074.00,1074.00,1073.75,1073.75,1,45
04/28/2005,06:44,1073.75,1073.75,1073.75,1073.75,0,3
04/28/2005,06:45,1074.00,1074.00,1074.00,1074.00,3,0
04/28/2005,06:46,1073.75,1074.25,1073.75,1074.00,355,146
04/28/2005,06:47,1074.00,1074.25,1074.00,1074.00,1,42
04/28/2005,06:48,1074.00,1074.25,1074.00,1074.00,64,224
04/28/2005,06:49,1074.00,1074.00,1073.75,1073.75,0,104
04/28/2005,06:50,1073.75,1073.75,1073.75,1073.75,0,61
04/28/2005,06:51,1073.50,1073.75,1073.50,1073.50,1,168
04/28/2005,06:52,1073.25,1073.50,1073.00,1073.00,13,204
04/28/2005,06:53,1073.25,1073.25,1073.00,1073.25,5,1
04/28/2005,06:54,1073.25,1073.25,1073.00,1073.00,286,46
04/28/2005,06:55,1073.00,1073.00,1073.00,1073.00,0,120
04/28/2005,06:56,1073.00,1073.25,1073.00,1073.25,77,39
04/28/2005,06:57,1073.25,1073.50,1073.25,1073.25,3,1
04/28/2005,06:58,1073.00,1073.50,1073.00,1073.50,71,2
04/28/2005,06:59,1073.50,1073.50,1073.25,1073.25,5,6
04/28/2005,07:00,1073.50,1073.50,1073.25,1073.25,1,62
04/28/2005,07:01,1073.50,1073.75,1073.25,1073.50,133,215
04/28/2005,07:02,1073.25,1073.25,1073.00,1073.25,10,27
04/28/2005,07:03,1073.00,1073.25,1073.00,1073.00,39,150
04/28/2005,07:04,1073.00,1073.00,1073.00,1073.00,0,148
04/28/2005,07:05,1073.25,1073.25,1073.00,1073.25,110,1
04/28/2005,07:06,1073.25,1073.50,1073.25,1073.50,97,27
04/28/2005,07:07,1073.50,1073.50,1073.50,1073.50,41,0
04/28/2005,07:08,1073.50,1073.75,1073.50,1073.75,167,2
04/28/2005,07:09,1073.75,1074.00,1073.75,1073.75,57,5
04/28/2005,07:10,1073.75,1074.00,1073.75,1074.00,194,20
04/28/2005,07:11,1074.00,1074.50,1074.00,1074.25,260,92
04/28/2005,07:12,1074.00,1074.25,1074.00,1074.25,18,4
04/28/2005,07:13,1074.00,1074.00,1073.75,1074.00,66,198
04/28/2005,07:14,1074.00,1074.00,1074.00,1074.00,123,0
04/28/2005,07:15,1074.00,1074.25,1074.00,1074.25,191,0
04/28/2005,07:16,1074.25,1074.50,1074.25,1074.25,68,253
04/28/2005,07:17,1074.25,1074.50,1074.25,1074.25,64,104
04/28/2005,07:18,1074.25,1075.00,1074.25,1074.75,515,200
04/28/2005,07:19,1074.75,1075.25,1074.50,1075.00,419,218
04/28/2005,07:20,1075.00,1075.25,1074.75,1075.00,58,213
04/28/2005,07:21,1075.00,1075.75,1074.75,1075.25,671,390
04/28/2005,07:22,1075.25,1075.75,1075.00,1075.50,227,214
04/28/2005,07:23,1075.25,1075.50,1075.25,1075.50,12,59
04/28/2005,07:24,1075.50,1075.50,1075.00,1075.00,101,127
04/28/2005,07:25,1075.00,1075.00,1074.75,1075.00,4,214
04/28/2005,07:26,1075.00,1075.00,1074.75,1074.75,33,24
04/28/2005,07:27,1075.00,1075.00,1074.75,1074.75,4,111
04/28/2005,07:28,1075.00,1075.25,1075.00,1075.00,83,2
04/28/2005,07:29,1075.00,1075.00,1074.50,1074.50,0,222
04/28/2005,07:30,1074.50,1076.00,1074.50,1075.00,291,453
04/28/2005,07:31,1075.00,1075.00,1072.00,1072.00,1649,3238
04/28/2005,07:32,1072.25,1073.50,1071.50,1073.00,2532,1313
04/28/2005,07:33,1073.00,1073.75,1072.50,1072.50,867,1322
04/28/2005,07:34,1072.25,1072.50,1072.00,1072.50,731,635
04/28/2005,07:35,1072.50,1073.00,1071.75,1072.00,491,777
04/28/2005,07:36,1071.75,1072.00,1071.00,1071.75,750,1094
04/28/2005,07:37,1071.50,1072.00,1071.50,1071.50,371,706
04/28/2005,07:38,1071.75,1072.25,1071.50,1071.75,616,544
04/28/2005,07:39,1071.75,1072.00,1071.75,1072.00,571,27
04/28/2005,07:40,1072.00,1072.25,1071.75,1072.00,118,171
04/28/2005,07:41,1072.00,1072.25,1072.00,1072.00,45,105
04/28/2005,07:42,1072.00,1072.50,1072.00,1072.25,396,319
04/28/2005,07:43,1072.50,1072.50,1072.00,1072.00,27,199
04/28/2005,07:44,1072.25,1072.25,1072.00,1072.25,29,45
04/28/2005,07:45,1072.00,1072.25,1072.00,1072.25,130,196
04/28/2005,07:46,1072.25,1073.00,1072.00,1072.75,557,90
04/28/2005,07:47,1072.75,1073.00,1072.75,1073.00,12,166
04/28/2005,07:48,1072.75,1072.75,1072.25,1072.25,15,545
04/28/2005,07:49,1072.25,1072.50,1071.75,1072.00,42,420
04/28/2005,07:50,1071.75,1072.00,1071.50,1071.50,353,465
04/28/2005,07:51,1071.75,1071.75,1071.25,1071.25,11,218
04/28/2005,07:52,1071.25,1071.50,1071.25,1071.50,417,55
04/28/2005,07:53,1071.25,1071.75,1071.25,1071.75,254,9
04/28/2005,07:54,1071.50,1072.00,1071.50,1072.00,394,270
04/28/2005,07:55,1072.25,1072.25,1072.00,1072.00,78,110
04/28/2005,07:56,1072.00,1072.25,1071.75,1071.75,74,259
04/28/2005,07:57,1071.75,1072.00,1071.75,1071.75,13,55
04/28/2005,07:58,1071.75,1071.75,1071.50,1071.50,0,353
04/28/2005,07:59,1071.25,1071.75,1071.25,1071.75,67,212
04/28/2005,08:00,1071.50,1071.75,1071.25,1071.50,132,96
04/28/2005,08:01,1071.50,1072.25,1071.25,1072.00,366,41
04/28/2005,08:02,1072.00,1072.25,1072.00,1072.00,33,243
04/28/2005,08:03,1072.00,1072.00,1072.00,1072.00,0,146
04/28/2005,08:04,1072.25,1072.25,1072.00,1072.00,2,272
04/28/2005,08:05,1072.25,1072.50,1072.00,1072.25,227,299
04/28/2005,08:06,1072.25,1072.25,1072.00,1072.00,13,201
04/28/2005,08:07,1072.00,1072.25,1072.00,1072.25,2,80
04/28/2005,08:08,1072.25,1072.50,1072.00,1072.25,102,59
04/28/2005,08:09,1072.25,1072.25,1072.00,1072.25,30,17
04/28/2005,08:10,1072.25,1072.25,1072.00,1072.00,78,10
04/28/2005,08:11,1072.00,1072.25,1072.00,1072.25,32,4
04/28/2005,08:12,1072.00,1072.25,1072.00,1072.25,29,5
04/28/2005,08:13,1072.00,1072.25,1072.00,1072.00,23,12
04/28/2005,08:14,1072.00,1072.00,1071.75,1072.00,40,383
04/28/2005,08:15,1072.00,1072.00,1071.75,1071.75,23,132
04/28/2005,08:16,1071.75,1072.00,1071.75,1071.75,8,59
04/28/2005,08:17,1072.00,1072.00,1071.75,1072.00,16,50
04/28/2005,08:18,1072.00,1072.50,1072.00,1072.50,562,179
04/28/2005,08:19,1072.25,1072.75,1072.25,1072.50,431,117
04/28/2005,08:20,1072.75,1073.00,1072.25,1072.50,259,147
04/28/2005,08:21,1072.50,1072.50,1072.25,1072.25,37,10
04/28/2005,08:22,1072.50,1072.50,1072.50,1072.50,454,0
04/28/2005,08:23,1072.50,1072.75,1072.25,1072.50,62,214
04/28/2005,08:24,1072.50,1072.75,1072.50,1072.50,14,228
04/28/2005,08:25,1072.50,1072.50,1072.25,1072.50,50,143
04/28/2005,08:26,1072.50,1072.50,1072.25,1072.50,131,13
04/28/2005,08:27,1072.50,1072.75,1072.25,1072.25,28,257
04/28/2005,08:28,1072.50,1072.50,1072.25,1072.25,16,293
04/28/2005,08:29,1072.25,1072.25,1071.75,1072.00,56,294
04/28/2005,08:30,1072.00,1072.25,1071.75,1071.75,310,878
04/28/2005,08:31,1071.75,1072.75,1071.75,1072.25,2308,959
04/28/2005,08:32,1072.25,1072.75,1072.00,1072.25,1568,1539
04/28/2005,08:33,1072.00,1072.75,1072.00,1072.50,2211,956
04/28/2005,08:34,1072.75,1073.25,1072.50,1073.00,2004,767
04/28/2005,08:35,1073.25,1073.75,1073.00,1073.25,2106,790
04/28/2005,08:36,1073.25,1073.50,1072.75,1073.00,1884,1892
04/28/2005,08:37,1073.00,1073.50,1072.75,1073.00,706,658
04/28/2005,08:38,1072.75,1073.00,1072.50,1072.75,819,771
04/28/2005,08:39,1072.75,1073.00,1072.00,1072.25,794,2835
04/28/2005,08:40,1072.25,1072.75,1072.00,1072.00,1235,1322
04/28/2005,08:41,1072.00,1072.50,1071.75,1072.50,716,869
04/28/2005,08:42,1072.50,1073.00,1072.25,1073.00,3115,526
04/28/2005,08:43,1072.75,1072.75,1071.75,1072.00,926,3466
04/28/2005,08:44,1071.75,1072.25,1071.00,1071.00,987,3704
04/28/2005,08:45,1071.00,1071.25,1070.25,1070.50,2037,3631
04/28/2005,08:46,1070.50,1070.50,1069.25,1069.50,2934,5101
04/28/2005,08:47,1069.50,1069.75,1068.75,1069.25,2702,3134
04/28/2005,08:48,1069.50,1070.00,1069.00,1070.00,2011,977
04/28/2005,08:49,1070.00,1070.25,1069.00,1069.00,2343,3139
04/28/2005,08:50,1069.00,1069.25,1068.25,1068.25,1115,4959
04/28/2005,08:51,1068.25,1069.25,1068.25,1069.00,2419,1001
04/28/2005,08:52,1069.00,1069.75,1068.75,1069.25,1576,1030
04/28/2005,08:53,1069.25,1069.75,1069.00,1069.25,1810,1926
04/28/2005,08:54,1069.25,1069.75,1068.50,1068.75,878,1773
04/28/2005,08:55,1069.00,1069.25,1067.75,1068.00,1294,2910
04/28/2005,08:56,1067.75,1068.25,1067.50,1068.00,2057,2680
04/28/2005,08:57,1068.00,1069.75,1068.00,1069.50,3510,1325
04/28/2005,08:58,1069.50,1069.50,1067.75,1068.25,831,3237
04/28/2005,08:59,1068.50,1068.50,1067.75,1068.25,1237,962
04/28/2005,09:00,1068.00,1069.00,1068.00,1068.50,1295,637
04/28/2005,09:01,1068.75,1068.75,1067.75,1068.50,1978,1419
04/28/2005,09:02,1068.25,1069.00,1068.25,1068.75,1675,137
04/28/2005,09:03,1069.00,1069.50,1068.25,1069.25,2106,1431
04/28/2005,09:04,1069.25,1070.50,1069.25,1070.25,2941,1221
04/28/2005,09:05,1070.50,1070.75,1069.75,1070.25,2338,2129
04/28/2005,09:06,1070.25,1070.50,1069.75,1070.50,1007,551
04/28/2005,09:07,1070.50,1070.75,1070.00,1070.25,1695,1251
04/28/2005,09:08,1070.25,1070.50,1069.75,1070.00,917,1084
04/28/2005,09:09,1070.00,1070.25,1069.25,1069.25,514,1559
04/28/2005,09:10,1069.25,1070.00,1069.00,1069.75,1719,1586
04/28/2005,09:11,1069.75,1070.50,1069.25,1070.50,2669,617
04/28/2005,09:12,1070.50,1071.25,1070.25,1071.00,2817,1225
04/28/2005,09:13,1071.00,1071.00,1070.50,1071.00,1018,1204
04/28/2005,09:14,1071.00,1071.50,1070.75,1071.00,2550,1985
04/28/2005,09:15,1071.25,1072.00,1071.00,1071.50,2695,1277
04/28/2005,09:16,1071.50,1071.75,1071.25,1071.50,1357,349
04/28/2005,09:17,1071.50,1072.25,1070.75,1071.75,2573,1990
04/28/2005,09:18,1072.00,1072.00,1070.50,1071.00,834,2247
04/28/2005,09:19,1071.00,1071.25,1070.00,1070.00,1268,3142
04/28/2005,09:20,1070.25,1071.25,1070.00,1071.00,1451,68
04/28/2005,09:21,1071.25,1071.75,1070.75,1071.00,2612,1131
04/28/2005,09:22,1071.00,1071.50,1070.75,1071.25,537,456
04/28/2005,09:23,1071.50,1073.00,1071.25,1073.00,5877,1176
04/28/2005,09:24,1073.00,1073.75,1072.50,1073.50,4679,2497
04/28/2005,09:25,1073.25,1073.75,1073.00,1073.25,2334,2226
04/28/2005,09:26,1073.25,1073.50,1072.75,1073.25,1089,1184
04/28/2005,09:27,1073.25,1073.75,1072.75,1073.25,1326,936
04/28/2005,09:28,1073.50,1073.50,1072.75,1073.25,1267,881
04/28/2005,09:29,1073.25,1073.50,1073.00,1073.50,774,377
04/28/2005,09:30,1073.50,1073.75,1073.25,1073.50,1729,1409
04/28/2005,09:31,1073.50,1075.50,1073.25,1075.25,8731,3101
04/28/2005,09:32,1075.50,1076.00,1075.00,1075.75,4157,3281
04/28/2005,09:33,1075.50,1076.00,1075.00,1075.25,1386,2652
04/28/2005,09:34,1075.25,1075.50,1074.25,1074.25,1262,3335
04/28/2005,09:35,1074.25,1075.00,1074.25,1075.00,1301,338
04/28/2005,09:36,1075.00,1075.00,1074.00,1074.00,932,1558
04/28/2005,09:37,1074.25,1074.25,1073.75,1074.25,915,1635
04/28/2005,09:38,1074.00,1074.25,1073.75,1074.00,383,631
04/28/2005,09:39,1073.75,1074.00,1073.50,1073.50,301,2446
04/28/2005,09:40,1073.50,1073.50,1073.00,1073.25,1281,992
04/28/2005,09:41,1073.00,1073.25,1072.75,1073.00,1357,1733
04/28/2005,09:42,1073.00,1073.75,1073.00,1073.25,1003,802
04/28/2005,09:43,1073.25,1073.25,1072.00,1072.25,1097,3189
04/28/2005,09:44,1072.25,1072.50,1071.75,1072.50,593,1279
04/28/2005,09:45,1072.50,1073.00,1072.25,1072.75,1287,765
04/28/2005,09:46,1072.50,1072.75,1072.00,1072.25,713,907
04/28/2005,09:47,1072.25,1072.75,1072.00,1072.50,592,818
04/28/2005,09:48,1072.50,1072.75,1072.50,1072.75,126,148
04/28/2005,09:49,1072.75,1073.00,1072.50,1073.00,1505,225
04/28/2005,09:50,1073.00,1073.00,1072.25,1072.75,484,845
04/28/2005,09:51,1072.75,1072.75,1072.25,1072.50,385,354
04/28/2005,09:52,1072.50,1073.25,1072.50,1073.00,859,479
04/28/2005,09:53,1072.75,1073.25,1071.25,1071.25,1503,4079
04/28/2005,09:54,1071.25,1071.75,1071.00,1071.50,1350,810
04/28/2005,09:55,1071.50,1071.75,1070.75,1070.75,435,1569
04/28/2005,09:56,1071.00,1071.75,1070.75,1071.75,2054,122
04/28/2005,09:57,1071.75,1072.75,1071.25,1072.50,1825,864
04/28/2005,09:58,1072.75,1072.75,1072.00,1072.00,140,1293
04/28/2005,09:59,1072.00,1072.00,1071.50,1071.75,316,1085
04/28/2005,10:00,1072.00,1072.00,1071.50,1071.75,532,235
04/28/2005,10:01,1071.50,1072.00,1071.50,1072.00,429,557
04/28/2005,10:02,1072.00,1072.50,1072.00,1072.25,597,329
04/28/2005,10:03,1072.00,1072.25,1071.00,1071.25,405,1039
04/28/2005,10:04,1071.25,1071.75,1071.25,1071.75,943,708
04/28/2005,10:05,1071.50,1072.00,1071.50,1072.00,283,923
04/28/2005,10:06,1072.00,1072.25,1071.75,1072.25,444,97
04/28/2005,10:07,1072.25,1072.75,1072.00,1072.75,1210,186
04/28/2005,10:08,1072.75,1073.25,1072.50,1072.50,1227,1195
04/28/2005,10:09,1072.50,1072.50,1071.75,1072.00,144,836
04/28/2005,10:10,1072.00,1072.50,1071.75,1072.25,725,323
04/28/2005,10:11,1072.25,1072.25,1072.00,1072.00,29,564
04/28/2005,10:12,1072.00,1072.00,1071.75,1072.00,193,53
04/28/2005,10:13,1071.75,1072.00,1071.25,1071.50,445,935
04/28/2005,10:14,1071.50,1072.00,1071.50,1071.50,426,267
04/28/2005,10:15,1071.50,1072.00,1071.25,1071.50,260,226
04/28/2005,10:16,1071.50,1072.00,1071.25,1072.00,530,200
04/28/2005,10:17,1072.00,1072.25,1071.50,1072.00,284,198
04/28/2005,10:18,1072.00,1073.00,1072.00,1073.00,1503,169
04/28/2005,10:19,1073.00,1073.00,1072.50,1072.75,511,378
04/28/2005,10:20,1072.75,1073.25,1072.75,1073.25,928,51
04/28/2005,10:21,1073.25,1073.50,1072.75,1073.00,700,607
04/28/2005,10:22,1073.00,1073.00,1072.50,1072.50,317,225
04/28/2005,10:23,1072.50,1073.25,1072.25,1072.75,550,406
04/28/2005,10:24,1072.75,1073.00,1072.50,1072.75,262,24
04/28/2005,10:25,1072.75,1073.00,1072.75,1073.00,4,237
04/28/2005,10:26,1073.00,1073.00,1072.75,1072.75,15,568
04/28/2005,10:27,1072.75,1073.00,1072.25,1072.50,437,1113
04/28/2005,10:28,1072.25,1072.25,1071.75,1072.25,566,1531
04/28/2005,10:29,1072.00,1072.25,1071.75,1071.75,204,490
04/28/2005,10:30,1072.00,1072.00,1071.25,1071.25,446,1396
04/28/2005,10:31,1071.25,1071.50,1070.75,1071.25,712,1193
04/28/2005,10:32,1071.25,1071.50,1071.00,1071.25,571,813
04/28/2005,10:33,1071.00,1071.00,1070.50,1070.75,692,1516
04/28/2005,10:34,1070.75,1071.00,1070.25,1070.50,207,1714
04/28/2005,10:35,1070.50,1070.75,1069.50,1069.50,1277,3219
04/28/2005,10:36,1069.50,1069.75,1069.00,1069.50,1564,2527
04/28/2005,10:37,1069.50,1070.25,1069.50,1070.00,1329,638
04/28/2005,10:38,1070.00,1070.25,1069.75,1070.00,581,270
04/28/2005,10:39,1070.00,1070.00,1069.25,1069.25,163,843
04/28/2005,10:40,1069.50,1070.25,1069.50,1070.00,761,417
04/28/2005,10:41,1070.00,1070.25,1069.75,1070.00,198,455
04/28/2005,10:42,1070.00,1070.25,1069.50,1069.75,809,965
04/28/2005,10:43,1070.00,1070.25,1069.75,1069.75,126,484
04/28/2005,10:44,1070.00,1070.00,1069.75,1070.00,203,51
04/28/2005,10:45,1069.75,1070.00,1069.25,1069.50,324,788
04/28/2005,10:46,1069.75,1070.00,1069.50,1069.75,319,224
04/28/2005,10:47,1070.00,1070.75,1069.75,1070.75,1597,361
04/28/2005,10:48,1070.75,1070.75,1070.25,1070.50,493,562
04/28/2005,10:49,1070.50,1070.50,1070.00,1070.25,449,179
04/28/2005,10:50,1070.25,1070.50,1070.00,1070.25,516,387
04/28/2005,10:51,1070.25,1070.25,1069.75,1070.25,421,437
04/28/2005,10:52,1070.00,1070.25,1069.50,1069.75,368,1206
04/28/2005,10:53,1069.75,1070.75,1069.50,1070.50,1236,305
04/28/2005,10:54,1070.50,1070.50,1069.75,1069.75,109,888
04/28/2005,10:55,1070.00,1070.75,1070.00,1070.25,1273,317
04/28/2005,10:56,1070.50,1070.75,1070.25,1070.50,412,391
04/28/2005,10:57,1070.50,1070.50,1070.25,1070.25,5,457
04/28/2005,10:58,1070.25,1070.25,1069.75,1069.75,63,1289
04/28/2005,10:59,1069.75,1070.50,1069.75,1070.25,773,226
04/28/2005,11:00,1070.25,1070.25,1069.75,1069.75,110,995
04/28/2005,11:01,1069.50,1070.25,1069.25,1070.00,854,729
04/28/2005,11:02,1070.00,1070.75,1070.00,1070.50,594,146
04/28/2005,11:03,1070.25,1070.25,1069.75,1069.75,295,449
04/28/2005,11:04,1070.00,1070.25,1069.75,1070.00,494,181
04/28/2005,11:05,1070.00,1070.25,1070.00,1070.00,33,225
04/28/2005,11:06,1070.25,1070.25,1069.75,1069.75,110,265
04/28/2005,11:07,1069.75,1069.75,1069.25,1069.50,523,1662
04/28/2005,11:08,1069.50,1069.75,1069.25,1069.50,155,525
04/28/2005,11:09,1069.25,1069.75,1069.25,1069.25,284,297
04/28/2005,11:10,1069.25,1069.50,1069.00,1069.00,252,1350
04/28/2005,11:11,1069.00,1069.25,1068.75,1069.00,746,1340
04/28/2005,11:12,1069.00,1069.25,1068.25,1068.25,286,2853
04/28/2005,11:13,1068.25,1068.50,1067.75,1068.00,1191,2419
04/28/2005,11:14,1068.00,1068.25,1067.75,1068.25,949,1071
04/28/2005,11:15,1068.25,1068.50,1068.00,1068.50,932,918
04/28/2005,11:16,1068.25,1069.00,1068.25,1068.75,1123,422
04/28/2005,11:17,1069.00,1069.00,1068.50,1068.50,305,909
04/28/2005,11:18,1068.75,1069.25,1068.50,1068.75,779,293
04/28/2005,11:19,1068.75,1069.25,1068.75,1069.00,641,466
04/28/2005,11:20,1069.00,1069.25,1069.00,1069.00,12,110
04/28/2005,11:21,1069.25,1069.25,1068.75,1068.75,119,329
04/28/2005,11:22,1069.00,1069.00,1068.50,1068.75,466,363
04/28/2005,11:23,1068.75,1069.00,1068.50,1068.75,732,444
04/28/2005,11:24,1068.75,1069.00,1068.50,1068.75,297,104
04/28/2005,11:25,1068.75,1069.00,1068.50,1068.75,169,226
04/28/2005,11:26,1069.00,1069.25,1068.75,1069.00,509,521
04/28/2005,11:27,1069.00,1069.00,1068.75,1068.75,50,205
04/28/2005,11:28,1068.75,1069.75,1068.75,1069.75,1922,229
04/28/2005,11:29,1069.75,1069.75,1069.25,1069.75,1317,484
04/28/2005,11:30,1069.50,1069.75,1069.25,1069.50,102,505
04/28/2005,11:31,1069.50,1069.75,1069.50,1069.75,43,106
04/28/2005,11:32,1069.75,1069.75,1069.50,1069.50,21,94
04/28/2005,11:33,1069.50,1070.25,1069.25,1070.25,1390,512
04/28/2005,11:34,1070.25,1070.50,1070.00,1070.50,1457,322
04/28/2005,11:35,1070.50,1070.75,1070.00,1070.00,285,1482
04/28/2005,11:36,1070.00,1070.50,1070.00,1070.25,188,575
04/28/2005,11:37,1070.25,1070.50,1069.75,1070.00,59,192
04/28/2005,11:38,1070.00,1070.00,1069.75,1070.00,90,258
04/28/2005,11:39,1070.00,1070.25,1069.75,1070.00,481,78
04/28/2005,11:40,1070.00,1070.00,1069.75,1070.00,18,63
04/28/2005,11:41,1069.75,1070.00,1069.75,1070.00,357,16
04/28/2005,11:42,1070.00,1070.25,1069.75,1070.00,117,53
04/28/2005,11:43,1070.25,1070.25,1069.75,1070.00,357,135
04/28/2005,11:44,1070.00,1070.25,1070.00,1070.25,28,172
04/28/2005,11:45,1070.25,1070.25,1070.00,1070.25,347,39
04/28/2005,11:46,1070.50,1071.25,1070.25,1071.25,2546,290
04/28/2005,11:47,1071.00,1071.25,1070.00,1070.00,238,1840
04/28/2005,11:48,1070.00,1070.50,1070.00,1070.25,333,242
04/28/2005,11:49,1070.50,1070.50,1070.00,1070.00,193,381
04/28/2005,11:50,1070.25,1070.25,1070.00,1070.25,42,135
04/28/2005,11:51,1070.00,1070.25,1070.00,1070.00,11,271
04/28/2005,11:52,1070.00,1070.25,1069.75,1069.75,29,285
04/28/2005,11:53,1070.00,1070.00,1069.75,1070.00,168,24
04/28/2005,11:54,1070.00,1070.25,1069.75,1070.00,102,131
04/28/2005,11:55,1070.25,1070.50,1070.00,1070.25,72,166
04/28/2005,11:56,1070.00,1070.25,1070.00,1070.25,39,8
04/28/2005,11:57,1070.25,1070.50,1070.00,1070.50,225,166
04/28/2005,11:58,1070.25,1070.25,1070.00,1070.25,176,452
04/28/2005,11:59,1070.25,1070.25,1069.75,1070.00,159,266
04/28/2005,12:00,1070.00,1070.25,1069.75,1070.00,104,155
04/28/2005,12:01,1070.00,1070.00,1069.50,1069.50,100,658
04/28/2005,12:02,1069.50,1069.75,1069.25,1069.25,96,342
04/28/2005,12:03,1069.25,1069.50,1069.00,1069.50,97,648
04/28/2005,12:04,1069.50,1069.75,1069.25,1069.50,106,151
04/28/2005,12:05,1069.75,1069.75,1069.00,1069.25,193,357
04/28/2005,12:06,1069.25,1069.75,1069.25,1069.50,301,160
04/28/2005,12:07,1069.50,1069.75,1069.50,1069.75,124,237
04/28/2005,12:08,1069.75,1069.75,1069.50,1069.50,83,7
04/28/2005,12:09,1069.50,1069.75,1069.50,1069.75,12,33
04/28/2005,12:10,1069.50,1069.75,1069.50,1069.50,37,194
04/28/2005,12:11,1069.75,1070.00,1069.75,1069.75,141,173
04/28/2005,12:12,1069.75,1070.00,1069.75,1069.75,44,71
04/28/2005,12:13,1069.75,1070.00,1069.75,1070.00,8,263
04/28/2005,12:14,1069.75,1070.00,1069.75,1069.75,191,99
04/28/2005,12:15,1070.00,1070.00,1069.50,1069.50,70,535
04/28/2005,12:16,1069.75,1069.75,1069.50,1069.50,280,385
04/28/2005,12:17,1069.50,1069.50,1069.00,1069.00,94,535
04/28/2005,12:18,1069.25,1069.25,1068.75,1068.75,86,948
04/28/2005,12:19,1068.75,1069.25,1068.75,1069.00,503,269
04/28/2005,12:20,1069.00,1069.00,1068.50,1069.00,118,168
04/28/2005,12:21,1068.75,1069.25,1068.75,1069.25,353,75
04/28/2005,12:22,1069.00,1069.50,1069.00,1069.25,367,236
04/28/2005,12:23,1069.50,1070.00,1069.25,1069.75,1320,472
04/28/2005,12:24,1069.75,1069.75,1069.00,1069.50,463,819
04/28/2005,12:25,1069.50,1070.00,1069.50,1069.50,232,269
04/28/2005,12:26,1069.75,1069.75,1068.75,1069.00,125,776
04/28/2005,12:27,1068.75,1069.50,1068.75,1069.50,391,126
04/28/2005,12:28,1069.50,1069.50,1069.00,1069.00,123,258
04/28/2005,12:29,1069.25,1069.25,1069.00,1069.00,53,12
04/28/2005,12:30,1069.25,1069.25,1069.00,1069.00,192,341
04/28/2005,12:31,1069.25,1069.25,1068.25,1068.50,763,2128
04/28/2005,12:32,1068.50,1069.25,1068.50,1069.25,809,156
04/28/2005,12:33,1069.50,1069.50,1068.75,1068.75,34,329
04/28/2005,12:34,1068.75,1069.00,1068.75,1068.75,5,277
04/28/2005,12:35,1069.00,1069.25,1068.50,1068.50,400,614
04/28/2005,12:36,1068.50,1069.00,1068.25,1068.50,245,1300
04/28/2005,12:37,1068.50,1068.75,1068.00,1068.50,936,537
04/28/2005,12:38,1068.25,1069.00,1068.25,1068.75,482,362
04/28/2005,12:39,1068.75,1069.00,1068.50,1068.75,88,105
04/28/2005,12:40,1068.75,1069.00,1068.75,1068.75,88,325
04/28/2005,12:41,1069.00,1069.50,1068.75,1069.25,928,303
04/28/2005,12:42,1069.50,1069.50,1069.00,1069.25,337,493
04/28/2005,12:43,1069.00,1069.50,1068.75,1069.00,959,879
04/28/2005,12:44,1069.00,1070.25,1069.00,1070.00,3083,1394
04/28/2005,12:45,1070.00,1070.00,1069.00,1069.50,290,893
04/28/2005,12:46,1069.50,1069.75,1069.25,1069.75,418,77
04/28/2005,12:47,1069.75,1070.00,1069.50,1069.75,530,147
04/28/2005,12:48,1069.75,1069.75,1069.00,1069.00,61,1827
04/28/2005,12:49,1069.00,1069.50,1069.00,1069.50,451,52
04/28/2005,12:50,1069.50,1069.75,1069.25,1069.75,234,7
04/28/2005,12:51,1069.75,1070.25,1069.50,1070.00,389,229
04/28/2005,12:52,1070.00,1070.25,1069.75,1069.75,40,437
04/28/2005,12:53,1069.75,1070.25,1069.75,1070.00,383,35
04/28/2005,12:54,1070.00,1070.25,1070.00,1070.00,302,607
04/28/2005,12:55,1070.00,1071.00,1070.00,1070.75,2008,1512
04/28/2005,12:56,1070.50,1072.50,1070.50,1072.00,7037,2755
04/28/2005,12:57,1072.00,1072.25,1071.75,1072.00,994,1034
04/28/2005,12:58,1072.00,1072.00,1071.25,1071.50,864,1453
04/28/2005,12:59,1071.50,1072.75,1071.50,1072.00,2127,1431
04/28/2005,13:00,1072.25,1072.25,1071.75,1072.25,608,253
04/28/2005,13:01,1072.25,1072.75,1071.75,1071.75,353,688
04/28/2005,13:02,1071.75,1072.00,1071.25,1071.25,37,1170
04/28/2005,13:03,1071.50,1071.75,1071.00,1071.25,389,429
04/28/2005,13:04,1071.25,1071.50,1071.25,1071.50,78,375
04/28/2005,13:05,1071.25,1072.00,1071.25,1072.00,938,45
04/28/2005,13:06,1072.00,1072.25,1070.50,1071.00,2300,3074
04/28/2005,13:07,1071.00,1071.50,1070.75,1070.75,1313,891
04/28/2005,13:08,1070.75,1071.00,1069.50,1070.25,1063,2828
04/28/2005,13:09,1070.25,1070.25,1069.00,1069.75,1345,2278
04/28/2005,13:10,1069.75,1069.75,1069.00,1069.50,929,1536
04/28/2005,13:11,1069.25,1069.75,1069.25,1069.25,397,606
04/28/2005,13:12,1069.50,1069.75,1069.25,1069.75,656,124
04/28/2005,13:13,1069.75,1070.25,1069.50,1070.00,835,325
04/28/2005,13:14,1070.00,1070.00,1069.50,1069.75,53,512
04/28/2005,13:15,1069.50,1069.75,1069.00,1069.00,16,1276
04/28/2005,13:16,1069.00,1069.75,1069.00,1069.50,922,322
04/28/2005,13:17,1069.75,1070.00,1069.50,1069.75,514,402
04/28/2005,13:18,1070.00,1070.00,1069.50,1069.50,46,563
04/28/2005,13:19,1069.50,1070.00,1069.25,1070.00,738,94
04/28/2005,13:20,1070.00,1070.00,1067.75,1068.25,1332,4419
04/28/2005,13:21,1068.50,1068.50,1066.75,1067.25,3053,5766
04/28/2005,13:22,1067.50,1067.50,1065.75,1066.00,1928,5576
04/28/2005,13:23,1066.00,1066.50,1065.50,1066.25,2914,3381
04/28/2005,13:24,1066.25,1066.25,1065.25,1065.50,2287,4210
04/28/2005,13:25,1065.75,1066.25,1065.25,1065.75,1119,1506
04/28/2005,13:26,1066.00,1066.25,1065.50,1065.75,1168,1088
04/28/2005,13:27,1065.75,1066.00,1065.25,1065.50,355,1641
04/28/2005,13:28,1065.50,1065.75,1064.00,1065.00,3083,5505
04/28/2005,13:29,1065.00,1066.00,1064.75,1065.25,2752,1243
04/28/2005,13:30,1065.50,1065.75,1065.25,1065.25,787,604
04/28/2005,13:31,1065.25,1065.75,1065.25,1065.25,709,397
04/28/2005,13:32,1065.50,1065.75,1065.25,1065.25,1125,1155
04/28/2005,13:33,1065.25,1065.50,1064.75,1065.25,877,1148
04/28/2005,13:34,1065.25,1065.50,1064.75,1065.00,1740,1593
04/28/2005,13:35,1065.00,1065.50,1064.75,1065.50,641,830
04/28/2005,13:36,1065.50,1066.50,1065.25,1066.25,2801,622
04/28/2005,13:37,1066.25,1066.25,1065.50,1065.75,232,1384
04/28/2005,13:38,1065.50,1066.25,1065.50,1066.00,1020,75
04/28/2005,13:39,1066.25,1067.00,1066.00,1066.75,2879,574
04/28/2005,13:40,1066.75,1067.00,1066.25,1066.25,719,1604
04/28/2005,13:41,1066.50,1067.00,1066.50,1066.75,1727,877
04/28/2005,13:42,1066.75,1067.00,1066.00,1066.25,1273,1295
04/28/2005,13:43,1066.50,1067.25,1066.25,1067.00,2113,545
04/28/2005,13:44,1066.75,1067.00,1066.50,1067.00,548,497
04/28/2005,13:45,1066.75,1067.00,1066.25,1066.50,608,470
04/28/2005,13:46,1066.50,1066.75,1065.50,1066.00,792,2103
04/28/2005,13:47,1066.00,1066.25,1065.00,1065.50,1016,2351
04/28/2005,13:48,1065.75,1066.00,1065.50,1065.75,568,180
04/28/2005,13:49,1065.75,1065.75,1064.75,1065.00,1626,2167
04/28/2005,13:50,1065.25,1065.25,1064.50,1065.00,1175,1989
04/28/2005,13:51,1065.00,1065.00,1064.25,1064.75,1226,1200
04/28/2005,13:52,1064.75,1064.75,1064.00,1064.25,983,2846
04/28/2005,13:53,1064.00,1064.75,1063.75,1064.50,2224,2807
04/28/2005,13:54,1064.50,1065.00,1064.00,1064.50,1683,1464
04/28/2005,13:55,1064.75,1066.25,1064.75,1066.25,4291,753
04/28/2005,13:56,1066.25,1066.50,1065.75,1066.25,3464,1961
04/28/2005,13:57,1066.00,1066.75,1065.75,1066.50,2693,629
04/28/2005,13:58,1066.50,1067.00,1066.50,1066.75,2300,1355
04/28/2005,13:59,1066.75,1067.25,1066.50,1067.00,1458,1223
04/28/2005,14:00,1067.00,1067.25,1066.50,1067.00,836,564
04/28/2005,14:01,1066.75,1067.00,1066.00,1066.50,776,1827
04/28/2005,14:02,1066.50,1066.50,1066.00,1066.25,511,746
04/28/2005,14:03,1066.25,1066.50,1066.25,1066.25,270,283
04/28/2005,14:04,1066.25,1066.50,1065.75,1066.00,698,821
04/28/2005,14:05,1066.00,1066.25,1066.00,1066.25,789,187
04/28/2005,14:06,1066.00,1066.25,1065.50,1066.00,279,1044
04/28/2005,14:07,1066.00,1066.75,1065.75,1065.75,1927,1836
04/28/2005,14:08,1065.75,1066.25,1065.75,1066.25,191,396
04/28/2005,14:09,1066.25,1066.25,1066.00,1066.25,111,114
04/28/2005,14:10,1066.25,1066.50,1066.00,1066.00,329,236
04/28/2005,14:11,1066.00,1066.50,1066.00,1066.25,124,225
04/28/2005,14:12,1066.25,1066.50,1065.75,1065.75,718,760
04/28/2005,14:13,1065.75,1066.00,1065.00,1065.25,147,1136
04/28/2005,14:14,1065.00,1066.00,1065.00,1065.75,711,338
04/28/2005,14:15,1065.50,1065.75,1065.25,1065.25,945,350
04/28/2005,14:16,1065.25,1065.50,1065.00,1065.50,296,655
04/28/2005,14:17,1065.25,1065.75,1065.25,1065.25,109,411
04/28/2005,14:18,1065.50,1066.25,1065.25,1066.00,1474,316
04/28/2005,14:19,1066.00,1066.25,1065.50,1065.75,829,513
04/28/2005,14:20,1065.50,1066.00,1065.50,1065.75,491,214
04/28/2005,14:21,1065.75,1066.25,1065.75,1066.25,411,23
04/28/2005,14:22,1066.25,1067.25,1066.00,1067.25,4715,932
04/28/2005,14:23,1067.25,1067.50,1066.25,1067.25,2056,2588
04/28/2005,14:24,1067.25,1067.50,1067.00,1067.00,1168,858
04/28/2005,14:25,1067.00,1067.25,1067.00,1067.00,90,806
04/28/2005,14:26,1067.00,1067.50,1067.00,1067.25,188,323
04/28/2005,14:27,1067.25,1067.25,1067.00,1067.25,245,220
04/28/2005,14:28,1067.25,1067.25,1066.75,1067.00,582,516
04/28/2005,14:29,1067.00,1067.00,1066.00,1066.25,553,2417
04/28/2005,14:30,1066.25,1066.50,1065.75,1066.00,423,998
04/28/2005,14:31,1066.00,1066.25,1065.75,1066.25,218,166
04/28/2005,14:32,1066.25,1066.25,1065.75,1066.00,53,435
04/28/2005,14:33,1065.75,1065.75,1064.50,1065.00,2122,4054
04/28/2005,14:34,1065.00,1065.25,1064.75,1065.25,1499,589
04/28/2005,14:35,1065.25,1065.25,1064.50,1065.00,189,836
04/28/2005,14:36,1064.75,1065.00,1064.25,1064.25,697,2151
04/28/2005,14:37,1064.50,1064.50,1063.75,1064.25,1335,3155
04/28/2005,14:38,1064.25,1064.75,1064.00,1064.50,1109,373
04/28/2005,14:39,1064.50,1065.25,1064.50,1065.25,2014,99
04/28/2005,14:40,1065.25,1065.25,1064.25,1064.75,600,1411
04/28/2005,14:41,1064.75,1065.00,1064.50,1064.75,391,1124
04/28/2005,14:42,1064.75,1065.50,1064.75,1065.25,868,224
04/28/2005,14:43,1065.00,1065.50,1064.75,1065.50,856,363
04/28/2005,14:44,1065.50,1066.00,1065.25,1066.00,2298,1044
04/28/2005,14:45,1066.00,1066.25,1065.50,1065.50,791,1243
04/28/2005,14:46,1065.50,1065.50,1065.00,1065.50,561,1073
04/28/2005,14:47,1065.25,1065.50,1064.75,1065.25,603,1226
04/28/2005,14:48,1065.00,1065.00,1064.25,1064.75,632,1838
04/28/2005,14:49,1064.75,1064.75,1064.25,1064.25,685,1033
04/28/2005,14:50,1064.50,1064.75,1064.25,1064.25,276,323
04/28/2005,14:51,1064.50,1065.00,1064.25,1065.00,1547,539
04/28/2005,14:52,1065.00,1065.00,1064.25,1064.75,883,1184
04/28/2005,14:53,1064.75,1065.00,1064.25,1064.50,864,1122
04/28/2005,14:54,1064.50,1064.75,1064.00,1064.00,1615,2787
04/28/2005,14:55,1063.75,1064.25,1063.50,1064.00,1500,2692
04/28/2005,14:56,1064.00,1064.00,1063.25,1063.25,2036,4691
04/28/2005,14:57,1063.25,1063.75,1063.00,1063.25,2715,3013
04/28/2005,14:58,1063.00,1063.25,1062.75,1063.00,2377,3451
04/28/2005,14:59,1062.75,1063.25,1062.50,1063.00,2933,3436
04/28/2005,15:00,1062.75,1063.25,1062.50,1062.50,4863,7373
04/28/2005,15:01,1062.50,1063.00,1062.00,1062.75,4698,7877
04/28/2005,15:02,1062.75,1063.25,1062.50,1063.00,3952,1549
04/28/2005,15:03,1063.00,1063.25,1062.75,1063.00,367,1190
04/28/2005,15:04,1063.00,1063.00,1062.50,1063.00,471,1196
04/28/2005,15:05,1062.75,1063.00,1062.50,1062.75,1080,2507
04/28/2005,15:06,1062.50,1062.75,1061.50,1062.00,1476,3532
04/28/2005,15:07,1061.75,1062.25,1061.75,1061.75,968,637
04/28/2005,15:08,1062.00,1062.00,1061.50,1062.00,845,730
04/28/2005,15:09,1062.25,1062.25,1061.00,1061.50,1066,2448
04/28/2005,15:10,1061.50,1062.00,1061.25,1061.75,1603,1383
04/28/2005,15:11,1062.00,1062.25,1061.75,1062.25,2057,758
04/28/2005,15:12,1062.00,1062.25,1061.50,1061.75,517,1592
04/28/2005,15:13,1061.75,1061.75,1061.25,1061.50,233,677
04/28/2005,15:14,1061.50,1061.50,1061.25,1061.50,784,1148
04/28/2005,15:15,1061.25,1062.00,1061.00,1061.00,3188,2737
04/28/2005,15:16,1061.00,1061.00,1061.00,1061.00,0,36
04/28/2005,15:31,1062.50,1062.75,1062.25,1062.75,946,930
04/28/2005,15:32,1062.50,1063.25,1062.50,1063.00,402,282
04/28/2005,15:33,1063.00,1063.25,1062.50,1062.50,4,416
04/28/2005,15:34,1062.50,1062.75,1062.25,1062.75,514,206
04/28/2005,15:35,1062.75,1063.00,1062.25,1062.50,220,195
04/28/2005,15:36,1062.50,1062.75,1062.50,1062.50,69,76
04/28/2005,15:37,1062.50,1062.50,1061.75,1062.00,255,731
04/28/2005,15:38,1062.00,1062.25,1061.75,1062.00,34,17
04/28/2005,15:39,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,15:40,1062.00,1062.00,1062.00,1062.00,0,168
04/28/2005,15:41,1062.00,1062.00,1062.00,1062.00,0,101
04/28/2005,15:42,1061.75,1062.00,1061.75,1062.00,224,54
04/28/2005,15:43,1062.00,1062.00,1061.25,1061.25,17,423
04/28/2005,15:44,1061.25,1061.50,1061.25,1061.50,115,135
04/28/2005,15:45,1061.75,1061.75,1061.50,1061.75,7,1
04/28/2005,15:46,1061.75,1062.00,1061.50,1061.50,99,327
04/28/2005,15:47,1061.50,1061.75,1061.50,1061.75,12,13
04/28/2005,15:48,1061.75,1061.75,1061.50,1061.50,7,135
04/28/2005,15:49,1061.50,1061.50,1061.00,1061.00,0,279
04/28/2005,15:50,1061.25,1061.75,1061.25,1061.50,257,46
04/28/2005,15:51,1061.50,1061.50,1061.25,1061.50,1,53
04/28/2005,15:52,1061.50,1061.75,1061.50,1061.50,12,48
04/28/2005,15:53,1061.50,1061.75,1061.50,1061.50,2,194
04/28/2005,15:54,1061.50,1061.50,1061.25,1061.25,2,122
04/28/2005,15:55,1061.25,1061.50,1061.00,1061.25,15,185
04/28/2005,15:56,1061.25,1061.50,1061.25,1061.50,112,0
04/28/2005,15:57,1061.50,1061.75,1061.50,1061.75,224,16
04/28/2005,15:58,1061.75,1062.00,1061.75,1062.00,82,0
04/28/2005,15:59,1061.75,1062.00,1061.75,1061.75,139,13
04/28/2005,16:00,1062.00,1062.25,1061.75,1062.00,288,35
04/28/2005,17:01,1061.00,1061.00,1060.50,1060.75,58,112
04/28/2005,17:02,1060.75,1060.75,1060.75,1060.75,3,0
04/28/2005,17:03,1061.00,1061.00,1060.75,1061.00,118,3
04/28/2005,17:04,1061.25,1061.25,1061.25,1061.25,6,0
04/28/2005,17:05,1061.25,1061.25,1061.25,1061.25,2,0
04/28/2005,17:06,1061.00,1061.00,1061.00,1061.00,0,11
04/28/2005,17:07,1061.00,1061.00,1061.00,1061.00,0,4
04/28/2005,17:08,1061.25,1061.25,1061.00,1061.25,8,1
04/28/2005,17:09,1061.25,1061.25,1061.00,1061.00,6,1
04/28/2005,17:10,1061.25,1061.25,1061.25,1061.25,51,0
04/28/2005,17:11,1061.25,1061.25,1061.25,1061.25,1,0
04/28/2005,17:12,1061.25,1061.25,1061.25,1061.25,46,0
04/28/2005,17:14,1061.25,1061.25,1061.25,1061.25,15,0
04/28/2005,17:15,1061.25,1061.50,1061.25,1061.50,25,0
04/28/2005,17:16,1061.50,1061.50,1061.50,1061.50,7,0
04/28/2005,17:17,1061.50,1061.50,1061.50,1061.50,10,0
04/28/2005,17:18,1061.50,1061.50,1061.50,1061.50,4,0
04/28/2005,17:20,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,17:21,1061.25,1061.25,1061.25,1061.25,0,56
04/28/2005,17:25,1061.00,1061.00,1061.00,1061.00,0,7
04/28/2005,17:26,1061.00,1061.00,1061.00,1061.00,0,1
04/28/2005,17:27,1061.25,1061.25,1061.25,1061.25,20,0
04/28/2005,17:29,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,17:32,1061.50,1061.50,1061.50,1061.50,4,0
04/28/2005,17:33,1061.50,1061.50,1061.50,1061.50,4,0
04/28/2005,17:34,1061.25,1061.50,1061.25,1061.50,5,1
04/28/2005,17:35,1061.50,1061.50,1061.50,1061.50,23,0
04/28/2005,17:36,1061.50,1061.50,1061.25,1061.25,3,1
04/28/2005,17:37,1061.50,1061.50,1061.50,1061.50,6,0
04/28/2005,17:39,1061.50,1061.50,1061.50,1061.50,5,0
04/28/2005,17:40,1061.25,1061.25,1061.25,1061.25,0,4
04/28/2005,17:41,1061.25,1061.25,1061.25,1061.25,0,5
04/28/2005,17:43,1061.50,1061.50,1061.25,1061.25,1,58
04/28/2005,17:44,1061.25,1061.25,1061.00,1061.25,9,5
04/28/2005,17:45,1061.25,1061.25,1061.25,1061.25,11,0
04/28/2005,17:46,1061.25,1061.25,1061.25,1061.25,24,0
04/28/2005,17:47,1061.25,1061.25,1061.25,1061.25,4,0
04/28/2005,17:48,1061.25,1061.25,1061.25,1061.25,10,0
04/28/2005,17:49,1061.25,1061.25,1061.00,1061.25,7,1
04/28/2005,17:53,1061.50,1061.50,1061.50,1061.50,5,0
04/28/2005,17:54,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2005,17:56,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,17:57,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,18:00,1061.50,1061.50,1061.50,1061.50,10,0
04/28/2005,18:01,1061.25,1061.50,1061.25,1061.50,4,1
04/28/2005,18:02,1061.50,1061.50,1061.50,1061.50,17,0
04/28/2005,18:04,1061.25,1061.50,1061.25,1061.50,5,1
04/28/2005,18:05,1061.50,1061.50,1061.50,1061.50,6,0
04/28/2005,18:07,1061.25,1061.25,1061.25,1061.25,0,5
04/28/2005,18:08,1061.25,1061.50,1061.25,1061.50,1,1
04/28/2005,18:10,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,18:11,1061.50,1061.50,1061.25,1061.25,1,1
04/28/2005,18:12,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,18:14,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2005,18:15,1061.50,1061.50,1061.50,1061.50,41,0
04/28/2005,18:16,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,18:17,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2005,18:21,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,18:22,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,18:24,1061.25,1061.50,1061.25,1061.50,1,1
04/28/2005,18:26,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,18:28,1061.25,1061.25,1061.25,1061.25,0,3
04/28/2005,18:32,1061.50,1061.50,1061.50,1061.50,5,0
04/28/2005,18:35,1061.50,1061.50,1061.50,1061.50,10,0
04/28/2005,18:36,1061.50,1061.50,1061.50,1061.50,5,0
04/28/2005,18:37,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2005,18:38,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,18:39,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,18:40,1061.50,1061.50,1061.50,1061.50,5,0
04/28/2005,18:41,1061.50,1061.50,1061.50,1061.50,3,0
04/28/2005,18:42,1061.25,1061.25,1061.25,1061.25,0,3
04/28/2005,18:43,1061.25,1061.25,1061.25,1061.25,0,15
04/28/2005,18:44,1061.25,1061.25,1061.25,1061.25,0,7
04/28/2005,18:45,1061.25,1061.25,1061.25,1061.25,0,65
04/28/2005,18:46,1061.25,1061.25,1061.25,1061.25,0,4
04/28/2005,18:52,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,18:53,1061.25,1061.25,1061.25,1061.25,0,25
04/28/2005,18:56,1061.25,1061.25,1061.25,1061.25,0,4
04/28/2005,19:00,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,19:01,1061.25,1061.25,1061.25,1061.25,0,10
04/28/2005,19:02,1061.25,1061.25,1061.25,1061.25,0,23
04/28/2005,19:03,1061.25,1061.25,1061.25,1061.25,0,34
04/28/2005,19:04,1061.25,1061.25,1061.25,1061.25,0,6
04/28/2005,19:06,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,19:07,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2005,19:08,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,19:09,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,19:10,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,19:14,1061.50,1061.50,1061.25,1061.25,1,2
04/28/2005,19:15,1061.25,1061.25,1061.25,1061.25,0,4
04/28/2005,19:16,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,19:17,1061.25,1061.50,1061.25,1061.50,1,1
04/28/2005,19:18,1061.50,1061.50,1061.25,1061.25,5,1
04/28/2005,19:23,1061.50,1061.50,1061.25,1061.25,1,1
04/28/2005,19:25,1061.50,1061.50,1061.50,1061.50,10,0
04/28/2005,19:26,1061.50,1061.50,1061.50,1061.50,55,0
04/28/2005,19:27,1061.50,1061.50,1061.50,1061.50,24,0
04/28/2005,19:28,1061.50,1061.50,1061.50,1061.50,14,0
04/28/2005,19:29,1061.25,1061.25,1061.25,1061.25,0,133
04/28/2005,19:30,1061.25,1061.25,1061.25,1061.25,0,33
04/28/2005,19:31,1061.25,1061.25,1061.25,1061.25,0,26
04/28/2005,19:32,1061.25,1061.25,1061.25,1061.25,0,3
04/28/2005,19:33,1061.50,1061.50,1061.50,1061.50,5,0
04/28/2005,19:35,1061.50,1061.50,1061.50,1061.50,31,0
04/28/2005,19:37,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,19:38,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2005,19:40,1061.50,1061.50,1061.25,1061.25,1,1
04/28/2005,19:41,1061.50,1061.50,1061.25,1061.25,40,1
04/28/2005,19:44,1061.50,1061.50,1061.50,1061.50,28,0
04/28/2005,19:45,1061.25,1061.50,1061.25,1061.25,4,127
04/28/2005,19:46,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,19:47,1061.25,1061.25,1061.25,1061.25,0,4
04/28/2005,19:49,1061.25,1061.25,1061.25,1061.25,0,3
04/28/2005,19:50,1061.25,1061.25,1061.25,1061.25,0,2
04/28/2005,19:51,1061.50,1061.50,1061.50,1061.50,3,0
04/28/2005,19:55,1061.25,1061.50,1061.25,1061.50,1,1
04/28/2005,19:58,1061.50,1061.50,1061.50,1061.50,2,0
04/28/2005,19:59,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,20:03,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,20:10,1061.50,1061.50,1061.25,1061.25,1,16
04/28/2005,20:11,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2005,20:15,1061.25,1061.25,1061.25,1061.25,0,55
04/28/2005,20:17,1061.25,1061.25,1061.25,1061.25,0,10
04/28/2005,20:18,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2005,20:22,1061.50,1061.50,1061.50,1061.50,5,0
04/28/2005,20:26,1061.25,1061.50,1061.25,1061.25,4,12
04/28/2005,20:29,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,20:40,1061.25,1061.25,1061.25,1061.25,0,2
04/28/2005,20:42,1061.25,1061.25,1061.25,1061.25,0,1
04/28/2005,20:45,1061.50,1061.50,1061.50,1061.50,38,0
04/28/2005,20:48,1061.75,1061.75,1061.75,1061.75,47,0
04/28/2005,20:49,1061.75,1061.75,1061.75,1061.75,28,0
04/28/2005,20:50,1062.00,1062.00,1062.00,1062.00,169,0
04/28/2005,20:51,1062.00,1062.00,1062.00,1062.00,12,0
04/28/2005,20:52,1062.00,1062.00,1061.75,1061.75,22,1
04/28/2005,20:53,1061.75,1061.75,1061.75,1061.75,0,23
04/28/2005,20:54,1061.75,1061.75,1061.75,1061.75,0,3
04/28/2005,20:55,1062.00,1062.00,1062.00,1062.00,2,0
04/28/2005,20:56,1062.00,1062.00,1062.00,1062.00,22,0
04/28/2005,20:57,1062.00,1062.00,1062.00,1062.00,1,0
04/28/2005,20:58,1062.00,1062.00,1062.00,1062.00,13,0
04/28/2005,20:59,1062.00,1062.00,1062.00,1062.00,4,0
04/28/2005,21:00,1062.25,1062.25,1062.00,1062.00,20,9
04/28/2005,21:01,1062.00,1062.00,1062.00,1062.00,0,1
04/28/2005,21:02,1062.25,1062.25,1062.25,1062.25,11,0
04/28/2005,21:03,1062.25,1062.25,1062.25,1062.25,5,0
04/28/2005,21:05,1062.25,1062.25,1062.25,1062.25,2,0
04/28/2005,21:06,1062.25,1062.25,1062.25,1062.25,2,0
04/28/2005,21:07,1062.00,1062.25,1062.00,1062.25,1,1
04/28/2005,21:09,1062.25,1062.25,1062.25,1062.25,4,0
04/28/2005,21:15,1062.00,1062.00,1062.00,1062.00,0,1
04/28/2005,21:17,1062.25,1062.25,1062.00,1062.00,8,1
04/28/2005,21:18,1062.00,1062.00,1062.00,1062.00,0,1
04/28/2005,21:20,1062.25,1062.25,1062.25,1062.25,43,0
04/28/2005,21:21,1062.00,1062.00,1062.00,1062.00,0,2
04/28/2005,21:22,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,21:25,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,21:26,1062.00,1062.00,1062.00,1062.00,0,4
04/28/2005,21:27,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,21:28,1062.25,1062.25,1062.25,1062.25,2,0
04/28/2005,21:30,1062.00,1062.00,1062.00,1062.00,0,13
04/28/2005,21:31,1062.00,1062.25,1062.00,1062.25,1,1
04/28/2005,21:32,1062.25,1062.25,1062.25,1062.25,12,0
04/28/2005,21:33,1062.00,1062.25,1062.00,1062.25,1,4
04/28/2005,21:34,1062.25,1062.25,1062.25,1062.25,4,0
04/28/2005,21:35,1062.25,1062.25,1062.25,1062.25,3,0
04/28/2005,21:36,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,21:37,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,21:40,1062.25,1062.25,1062.25,1062.25,80,0
04/28/2005,21:42,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,21:43,1062.50,1062.50,1062.50,1062.50,26,0
04/28/2005,21:44,1062.25,1062.50,1062.25,1062.50,100,1
04/28/2005,21:47,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2005,21:48,1062.50,1062.50,1062.50,1062.50,10,0
04/28/2005,21:49,1062.25,1062.50,1062.25,1062.50,1,1
04/28/2005,21:50,1062.25,1062.25,1062.25,1062.25,0,70
04/28/2005,21:51,1062.25,1062.25,1062.25,1062.25,0,2
04/28/2005,21:52,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2005,21:53,1062.25,1062.25,1062.25,1062.25,0,4
04/28/2005,21:54,1062.25,1062.25,1062.25,1062.25,0,13
04/28/2005,21:55,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2005,21:58,1062.25,1062.25,1062.25,1062.25,0,2
04/28/2005,22:05,1062.00,1062.00,1062.00,1062.00,0,1
04/28/2005,22:08,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,22:10,1062.25,1062.25,1062.00,1062.00,1,1
04/28/2005,22:11,1062.00,1062.00,1062.00,1062.00,0,1
04/28/2005,22:14,1062.00,1062.25,1062.00,1062.25,3,1
04/28/2005,22:16,1062.25,1062.25,1062.25,1062.25,155,0
04/28/2005,22:22,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2005,22:23,1062.25,1062.25,1062.25,1062.25,5,0
04/28/2005,22:24,1062.25,1062.25,1062.25,1062.25,25,0
04/28/2005,22:25,1062.25,1062.50,1062.25,1062.50,19,0
04/28/2005,22:30,1062.50,1062.50,1062.50,1062.50,2,0
04/28/2005,22:32,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2005,22:39,1062.25,1062.25,1062.25,1062.25,0,66
04/28/2005,22:45,1062.25,1062.25,1062.25,1062.25,0,2
04/28/2005,22:48,1062.25,1062.25,1062.25,1062.25,0,2
04/28/2005,22:52,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2005,22:59,1062.25,1062.25,1062.25,1062.25,0,3
04/28/2005,23:05,1062.25,1062.25,1062.25,1062.25,0,2
04/28/2005,23:06,1062.00,1062.00,1062.00,1062.00,0,5
04/28/2005,23:07,1062.25,1062.25,1062.25,1062.25,14,0
04/28/2005,23:16,1062.00,1062.00,1062.00,1062.00,0,5
04/28/2005,23:17,1062.00,1062.00,1062.00,1062.00,0,45
04/28/2005,23:29,1062.00,1062.00,1062.00,1062.00,0,5
04/28/2005,23:30,1061.75,1061.75,1061.75,1061.75,0,1
04/28/2005,23:31,1062.00,1062.00,1062.00,1062.00,5,0
04/28/2005,23:32,1061.75,1061.75,1061.75,1061.75,0,3
04/28/2005,23:40,1061.75,1061.75,1061.75,1061.75,0,1
04/28/2005,23:46,1062.00,1062.00,1062.00,1062.00,1,0
04/28/2005,23:47,1062.00,1062.00,1062.00,1062.00,7,0
04/28/2005,23:49,1062.00,1062.00,1062.00,1062.00,1,0
04/28/2005,23:56,1062.25,1062.25,1062.25,1062.25,5,0
04/29/2005,00:01,1062.00,1062.00,1062.00,1062.00,0,30
04/29/2005,00:02,1062.00,1062.00,1062.00,1062.00,0,1
04/29/2005,00:04,1062.00,1062.00,1062.00,1062.00,0,5
04/29/2005,00:05,1062.25,1062.25,1062.25,1062.25,20,0
04/29/2005,00:07,1062.25,1062.25,1062.25,1062.25,2,0
04/29/2005,00:08,1062.25,1062.25,1062.25,1062.25,1,0
04/29/2005,00:12,1062.00,1062.00,1062.00,1062.00,0,3
04/29/2005,00:17,1061.75,1062.00,1061.75,1062.00,3,7
04/29/2005,00:21,1062.00,1062.00,1062.00,1062.00,6,0
04/29/2005,00:22,1062.00,1062.00,1062.00,1062.00,2,0
04/29/2005,00:27,1062.00,1062.00,1062.00,1062.00,1,0
04/29/2005,00:30,1062.25,1062.25,1062.25,1062.25,42,0
04/29/2005,00:31,1062.25,1062.25,1062.25,1062.25,5,0
04/29/2005,00:37,1062.25,1062.25,1062.25,1062.25,12,0
04/29/2005,00:39,1062.25,1062.50,1062.25,1062.50,4,0
04/29/2005,00:41,1062.50,1062.50,1062.50,1062.50,10,0
04/29/2005,00:42,1062.25,1062.25,1062.25,1062.25,0,4
04/29/2005,00:43,1062.25,1062.25,1062.25,1062.25,0,5
04/29/2005,00:48,1062.25,1062.25,1062.25,1062.25,0,1
04/29/2005,00:50,1062.50,1062.50,1062.50,1062.50,2,0
04/29/2005,00:52,1062.25,1062.25,1062.25,1062.25,0,2
04/29/2005,00:53,1062.50,1062.50,1062.50,1062.50,1,0
04/29/2005,00:56,1062.50,1062.50,1062.50,1062.50,135,0
04/29/2005,00:57,1062.25,1062.50,1062.25,1062.50,1,1
04/29/2005,00:58,1062.50,1062.50,1062.50,1062.50,67,0
04/29/2005,01:01,1062.50,1062.50,1062.50,1062.50,1,0
04/29/2005,01:02,1062.75,1062.75,1062.75,1062.75,4,0
04/29/2005,01:04,1062.75,1062.75,1062.75,1062.75,11,0
04/29/2005,01:06,1062.75,1062.75,1062.75,1062.75,25,0
04/29/2005,01:07,1062.75,1062.75,1062.75,1062.75,14,0
04/29/2005,01:08,1062.75,1062.75,1062.75,1062.75,30,0
04/29/2005,01:09,1062.75,1063.25,1062.75,1063.25,184,10
04/29/2005,01:10,1063.00,1063.25,1063.00,1063.25,225,1
04/29/2005,01:11,1063.25,1063.75,1063.25,1063.50,358,56
04/29/2005,01:12,1063.50,1063.50,1063.50,1063.50,0,2
04/29/2005,01:13,1063.25,1063.25,1063.25,1063.25,0,20
04/29/2005,01:14,1063.25,1063.25,1063.25,1063.25,0,1
04/29/2005,01:15,1063.25,1063.50,1063.25,1063.50,6,5
04/29/2005,01:16,1063.50,1063.50,1063.50,1063.50,49,0
04/29/2005,01:17,1063.75,1063.75,1063.75,1063.75,4,0
04/29/2005,01:20,1063.50,1063.75,1063.50,1063.50,36,9
04/29/2005,01:21,1063.50,1063.50,1063.50,1063.50,0,1
04/29/2005,01:22,1063.50,1063.50,1063.50,1063.50,0,15
04/29/2005,01:23,1063.50,1063.50,1063.50,1063.50,0,29
04/29/2005,01:24,1063.50,1063.50,1063.50,1063.50,0,4
04/29/2005,01:25,1063.50,1063.50,1063.50,1063.50,0,11
04/29/2005,01:26,1063.75,1063.75,1063.75,1063.75,122,0
04/29/2005,01:27,1063.75,1063.75,1063.75,1063.75,7,0
04/29/2005,01:28,1063.75,1063.75,1063.75,1063.75,2,0
04/29/2005,01:29,1063.75,1064.00,1063.75,1064.00,124,0
04/29/2005,01:30,1063.75,1064.00,1063.75,1063.75,1,25
04/29/2005,01:31,1064.00,1064.00,1064.00,1064.00,75,0
04/29/2005,01:32,1064.00,1064.25,1064.00,1064.00,89,43
04/29/2005,01:33,1064.00,1064.25,1064.00,1064.00,4,36
04/29/2005,01:34,1064.00,1064.00,1064.00,1064.00,0,4
04/29/2005,01:35,1064.25,1064.25,1064.00,1064.00,10,15
04/29/2005,01:36,1064.00,1064.00,1064.00,1064.00,0,21
04/29/2005,01:37,1064.00,1064.00,1064.00,1064.00,0,12
04/29/2005,01:38,1064.25,1064.25,1064.00,1064.00,12,84
04/29/2005,01:39,1064.00,1064.00,1064.00,1064.00,0,180
04/29/2005,01:40,1063.75,1063.75,1063.75,1063.75,0,10
04/29/2005,01:41,1064.00,1064.00,1064.00,1064.00,71,0
04/29/2005,01:43,1064.00,1064.25,1064.00,1064.25,27,0
04/29/2005,01:44,1064.25,1064.25,1064.00,1064.00,50,1
04/29/2005,01:46,1064.25,1064.25,1064.25,1064.25,1,0
04/29/2005,01:47,1064.25,1064.25,1064.00,1064.00,4,1
04/29/2005,01:48,1064.00,1064.00,1064.00,1064.00,0,15
04/29/2005,01:49,1064.00,1064.00,1064.00,1064.00,0,3
04/29/2005,01:52,1064.00,1064.00,1064.00,1064.00,0,3
04/29/2005,01:53,1064.00,1064.00,1064.00,1064.00,0,5
04/29/2005,01:54,1064.00,1064.00,1064.00,1064.00,0,4
04/29/2005,01:56,1064.00,1064.00,1064.00,1064.00,0,1
04/29/2005,01:57,1064.00,1064.00,1064.00,1064.00,0,6
04/29/2005,01:58,1064.25,1064.25,1064.00,1064.00,56,124
04/29/2005,01:59,1064.00,1064.25,1064.00,1064.00,50,59
04/29/2005,02:00,1064.00,1064.00,1063.75,1063.75,0,140
04/29/2005,02:01,1064.00,1064.50,1063.75,1064.25,335,14
04/29/2005,02:02,1064.25,1064.50,1064.00,1064.25,171,294
04/29/2005,02:03,1064.25,1064.50,1064.25,1064.25,47,80
04/29/2005,02:04,1064.50,1064.75,1064.50,1064.75,324,3
04/29/2005,02:05,1064.50,1064.50,1064.50,1064.50,0,136
04/29/2005,02:06,1064.25,1064.50,1064.25,1064.50,34,12
04/29/2005,02:07,1064.25,1064.50,1064.25,1064.25,103,22
04/29/2005,02:08,1064.25,1064.25,1063.75,1064.00,42,76
04/29/2005,02:09,1063.75,1064.25,1063.75,1064.00,156,9
04/29/2005,02:10,1064.00,1064.50,1064.00,1064.25,56,24
04/29/2005,02:11,1064.50,1064.75,1064.25,1064.50,69,49
04/29/2005,02:12,1064.50,1065.00,1064.50,1064.75,271,57
04/29/2005,02:13,1064.75,1064.75,1064.75,1064.75,48,0
04/29/2005,02:14,1064.75,1064.75,1064.75,1064.75,238,0
04/29/2005,02:15,1065.00,1065.00,1065.00,1065.00,5,0
04/29/2005,02:16,1064.75,1065.50,1064.75,1065.50,251,15
04/29/2005,02:17,1065.25,1065.75,1065.25,1065.75,176,149
04/29/2005,02:18,1065.75,1065.75,1065.50,1065.50,66,131
04/29/2005,02:19,1065.50,1065.50,1065.25,1065.50,5,110
04/29/2005,02:20,1065.25,1065.25,1065.00,1065.25,19,57
04/29/2005,02:21,1065.25,1065.75,1065.25,1065.50,78,26
04/29/2005,02:22,1065.50,1065.75,1065.50,1065.50,3,34
04/29/2005,02:23,1065.25,1065.50,1065.00,1065.00,6,169
04/29/2005,02:24,1065.00,1065.00,1065.00,1065.00,0,60
04/29/2005,02:25,1065.25,1065.50,1065.25,1065.25,65,75
04/29/2005,02:26,1065.25,1065.50,1065.25,1065.50,5,1
04/29/2005,02:27,1065.50,1065.50,1065.50,1065.50,109,0
04/29/2005,02:28,1065.50,1065.75,1065.50,1065.50,86,17
04/29/2005,02:29,1065.25,1065.75,1065.25,1065.50,265,166
04/29/2005,02:30,1065.50,1066.00,1065.50,1065.50,25,89
04/29/2005,02:31,1065.50,1065.75,1065.50,1065.50,6,6
04/29/2005,02:32,1065.50,1065.50,1065.50,1065.50,0,59
04/29/2005,02:33,1065.50,1065.50,1065.50,1065.50,0,8
04/29/2005,02:34,1065.50,1065.50,1065.25,1065.25,0,8
04/29/2005,02:35,1065.50,1065.50,1065.50,1065.50,25,0
04/29/2005,02:36,1065.75,1066.00,1065.75,1066.00,145,0
04/29/2005,02:37,1065.75,1065.75,1065.50,1065.50,0,17
04/29/2005,02:38,1065.75,1065.75,1065.75,1065.75,6,0
04/29/2005,02:39,1065.50,1065.50,1065.25,1065.25,0,90
04/29/2005,02:40,1065.50,1065.50,1065.25,1065.25,5,16
04/29/2005,02:41,1065.25,1065.50,1065.25,1065.50,2,1
04/29/2005,02:42,1065.50,1065.50,1065.00,1065.25,59,86
04/29/2005,02:43,1065.25,1065.25,1065.25,1065.25,48,0
04/29/2005,02:44,1065.50,1065.50,1065.50,1065.50,3,0
04/29/2005,02:45,1065.50,1065.75,1065.50,1065.75,68,0
04/29/2005,02:46,1065.50,1065.50,1065.50,1065.50,0,17
04/29/2005,02:47,1065.50,1065.50,1065.25,1065.50,10,17
04/29/2005,02:48,1065.50,1065.75,1065.50,1065.50,70,25
04/29/2005,02:49,1065.50,1065.50,1065.50,1065.50,0,1
04/29/2005,02:50,1065.50,1065.50,1065.50,1065.50,0,2
04/29/2005,02:51,1065.75,1065.75,1065.50,1065.50,12,63
04/29/2005,02:52,1065.50,1065.75,1065.50,1065.50,53,159
04/29/2005,02:53,1065.50,1065.75,1065.50,1065.50,52,26
04/29/2005,02:54,1065.75,1066.25,1065.75,1066.00,262,304
04/29/2005,02:55,1066.00,1066.25,1066.00,1066.25,81,225
04/29/2005,02:56,1066.25,1066.50,1066.25,1066.50,92,78
04/29/2005,02:57,1066.50,1066.50,1066.25,1066.25,43,205
04/29/2005,02:58,1066.25,1066.50,1066.25,1066.50,24,7
04/29/2005,02:59,1066.50,1066.75,1066.50,1066.75,273,0
04/29/2005,03:00,1066.75,1066.75,1066.50,1066.50,233,70
04/29/2005,03:01,1066.75,1067.00,1066.75,1066.75,80,15
04/29/2005,03:02,1066.75,1067.00,1066.75,1066.75,163,107
04/29/2005,03:03,1067.00,1067.50,1067.00,1067.50,813,63
04/29/2005,03:04,1067.50,1068.00,1067.25,1067.50,199,306
04/29/2005,03:05,1067.50,1067.75,1067.25,1067.75,218,137
04/29/2005,03:06,1067.75,1068.50,1067.75,1068.25,438,266
04/29/2005,03:07,1068.50,1068.75,1068.50,1068.50,163,218
04/29/2005,03:08,1068.50,1068.75,1068.50,1068.50,7,350
04/29/2005,03:09,1068.25,1068.50,1068.00,1068.00,31,307
04/29/2005,03:10,1068.00,1068.00,1067.25,1067.50,110,340
04/29/2005,03:11,1067.50,1067.75,1067.50,1067.50,12,7
04/29/2005,03:12,1067.75,1068.00,1067.75,1067.75,57,17
04/29/2005,03:13,1067.75,1068.00,1067.75,1068.00,2,22
04/29/2005,03:14,1067.75,1068.00,1067.75,1067.75,10,72
04/29/2005,03:15,1067.75,1067.75,1067.50,1067.50,0,80
04/29/2005,03:16,1067.50,1067.50,1067.25,1067.50,5,51
04/29/2005,03:17,1067.25,1067.50,1067.25,1067.25,7,21
04/29/2005,03:18,1067.25,1067.50,1067.25,1067.50,12,61
04/29/2005,03:19,1067.50,1067.50,1067.50,1067.50,118,0
04/29/2005,03:20,1067.50,1067.75,1067.50,1067.75,55,0
04/29/2005,03:21,1067.50,1067.50,1067.25,1067.25,0,241
04/29/2005,03:22,1067.25,1067.25,1067.00,1067.25,37,79
04/29/2005,03:23,1067.00,1067.25,1067.00,1067.00,4,92
04/29/2005,03:24,1067.00,1067.25,1067.00,1067.00,65,258
04/29/2005,03:25,1067.00,1067.00,1067.00,1067.00,0,101
04/29/2005,03:26,1067.25,1067.25,1067.25,1067.25,6,0
04/29/2005,03:27,1067.25,1067.50,1067.25,1067.25,82,18
04/29/2005,03:29,1067.00,1067.00,1067.00,1067.00,0,20
04/29/2005,03:30,1067.25,1067.25,1067.25,1067.25,174,0
04/29/2005,03:31,1067.00,1067.00,1067.00,1067.00,0,80
04/29/2005,03:32,1067.25,1067.25,1067.00,1067.00,1,20
04/29/2005,03:33,1067.00,1067.00,1067.00,1067.00,0,57
04/29/2005,03:34,1067.00,1067.00,1067.00,1067.00,0,32
04/29/2005,03:35,1067.00,1067.25,1067.00,1067.25,1,155
04/29/2005,03:36,1067.00,1067.25,1066.75,1067.25,1,10
04/29/2005,03:37,1067.00,1067.00,1067.00,1067.00,0,17
04/29/2005,03:38,1067.00,1067.00,1066.75,1066.75,0,135
04/29/2005,03:39,1066.75,1066.75,1066.75,1066.75,0,31
04/29/2005,03:40,1066.75,1067.00,1066.75,1067.00,23,70
04/29/2005,03:41,1067.00,1067.50,1067.00,1067.25,72,7
04/29/2005,03:42,1067.25,1067.25,1067.25,1067.25,0,25
04/29/2005,03:43,1067.25,1067.25,1067.00,1067.25,1,20
04/29/2005,03:44,1067.25,1067.25,1067.25,1067.25,1,0
04/29/2005,03:45,1067.25,1067.25,1066.75,1066.75,5,79
04/29/2005,03:46,1066.75,1066.75,1066.50,1066.50,0,149
04/29/2005,03:47,1066.50,1066.50,1066.25,1066.50,18,66
04/29/2005,03:48,1066.50,1066.50,1066.50,1066.50,9,0
04/29/2005,03:49,1066.50,1066.50,1066.50,1066.50,1,0
04/29/2005,03:50,1066.25,1066.50,1066.00,1066.00,2,228
04/29/2005,03:51,1066.00,1066.00,1065.75,1066.00,20,141
04/29/2005,03:52,1065.75,1066.00,1065.75,1066.00,4,10
04/29/2005,03:53,1066.00,1066.00,1065.75,1065.75,10,70
04/29/2005,03:54,1066.00,1066.00,1065.50,1065.75,3,47
04/29/2005,03:55,1065.75,1065.75,1065.75,1065.75,55,0
04/29/2005,03:57,1066.00,1066.25,1065.75,1066.25,154,1
04/29/2005,03:58,1066.25,1066.75,1066.25,1066.75,350,0
04/29/2005,03:59,1066.75,1067.25,1066.75,1067.25,93,68
04/29/2005,04:00,1067.25,1067.25,1067.00,1067.00,203,1
04/29/2005,04:01,1066.75,1066.75,1066.50,1066.75,1,268
04/29/2005,04:02,1066.75,1066.75,1066.75,1066.75,5,0
04/29/2005,04:03,1066.50,1066.50,1066.25,1066.25,0,93
04/29/2005,04:04,1066.50,1066.75,1066.50,1066.50,65,9
04/29/2005,04:05,1066.25,1066.25,1066.00,1066.00,0,103
04/29/2005,04:06,1066.00,1066.00,1065.75,1066.00,1,109
04/29/2005,04:07,1066.00,1066.00,1066.00,1066.00,34,0
04/29/2005,04:08,1066.00,1066.00,1066.00,1066.00,13,0
04/29/2005,04:09,1066.00,1066.00,1066.00,1066.00,5,0
04/29/2005,04:10,1066.00,1066.00,1066.00,1066.00,89,0
04/29/2005,04:11,1066.00,1066.00,1065.75,1066.00,244,135
04/29/2005,04:12,1066.00,1066.00,1065.75,1066.00,310,178
04/29/2005,04:13,1066.00,1066.00,1065.75,1065.75,30,38
04/29/2005,04:14,1065.75,1066.00,1065.75,1066.00,319,18
04/29/2005,04:15,1066.00,1066.25,1066.00,1066.25,46,0
04/29/2005,04:16,1066.00,1066.00,1066.00,1066.00,0,1
04/29/2005,04:18,1066.00,1066.25,1066.00,1066.25,5,44
04/29/2005,04:19,1066.25,1066.25,1066.25,1066.25,89,0
04/29/2005,04:20,1066.25,1066.25,1066.25,1066.25,87,0
04/29/2005,04:21,1066.00,1066.00,1066.00,1066.00,0,2
04/29/2005,04:22,1066.25,1066.25,1066.25,1066.25,1,0
04/29/2005,04:24,1066.00,1066.00,1066.00,1066.00,0,5
04/29/2005,04:25,1066.25,1066.25,1066.25,1066.25,60,0
04/29/2005,04:26,1066.25,1066.25,1066.25,1066.25,12,0
04/29/2005,04:27,1066.50,1066.50,1066.50,1066.50,6,0
04/29/2005,04:28,1066.50,1066.50,1066.50,1066.50,1,0
04/29/2005,04:29,1066.50,1067.00,1066.50,1067.00,118,5
04/29/2005,04:30,1066.75,1066.75,1066.50,1066.50,0,29
04/29/2005,04:31,1066.50,1066.75,1066.50,1066.75,48,2
04/29/2005,04:32,1066.75,1066.75,1066.75,1066.75,11,0
04/29/2005,04:33,1066.50,1066.75,1066.50,1066.50,1,23
04/29/2005,04:34,1066.50,1066.50,1066.50,1066.50,0,21
04/29/2005,04:35,1066.75,1066.75,1066.75,1066.75,5,0
04/29/2005,04:36,1066.50,1066.50,1066.50,1066.50,0,54
04/29/2005,04:38,1066.50,1066.75,1066.50,1066.75,2,260
04/29/2005,04:39,1066.50,1067.25,1066.50,1067.25,197,6
04/29/2005,04:40,1067.00,1067.25,1067.00,1067.25,27,117
04/29/2005,04:41,1067.00,1067.50,1067.00,1067.50,146,33
04/29/2005,04:42,1067.25,1068.00,1067.00,1067.75,418,53
04/29/2005,04:43,1067.50,1068.25,1067.50,1068.00,97,274
04/29/2005,04:44,1068.00,1068.25,1068.00,1068.00,4,128
04/29/2005,04:45,1068.00,1068.25,1068.00,1068.25,151,45
04/29/2005,04:46,1068.00,1068.25,1068.00,1068.25,18,26
04/29/2005,04:47,1068.25,1068.25,1067.75,1067.75,8,79
04/29/2005,04:48,1067.50,1067.75,1067.50,1067.50,6,40
04/29/2005,04:49,1067.50,1067.50,1067.25,1067.50,297,40
04/29/2005,04:50,1067.75,1068.25,1067.75,1068.00,119,20
04/29/2005,04:51,1067.75,1068.50,1067.75,1068.50,446,115
04/29/2005,04:52,1068.25,1068.50,1068.25,1068.50,16,22
04/29/2005,04:53,1068.50,1069.25,1068.50,1069.00,359,47
04/29/2005,04:54,1069.00,1069.25,1069.00,1069.00,11,155
04/29/2005,04:55,1069.00,1069.25,1068.75,1069.00,59,354
04/29/2005,04:56,1069.00,1069.25,1069.00,1069.00,22,66
04/29/2005,04:57,1069.00,1069.00,1068.75,1068.75,3,54
04/29/2005,04:58,1069.00,1069.75,1069.00,1069.50,568,47
04/29/2005,04:59,1069.25,1070.00,1069.25,1070.00,534,41
04/29/2005,05:00,1070.00,1070.25,1069.75,1069.75,220,251
04/29/2005,05:01,1069.75,1070.00,1069.75,1069.75,127,248
04/29/2005,05:02,1069.75,1069.75,1069.25,1069.25,0,60
04/29/2005,05:03,1069.25,1069.25,1069.00,1069.00,0,105
04/29/2005,05:04,1069.00,1069.00,1068.75,1068.75,105,381
04/29/2005,05:05,1068.75,1069.00,1068.50,1068.75,57,407
04/29/2005,05:06,1068.75,1068.75,1068.75,1068.75,25,0
04/29/2005,05:07,1069.00,1069.00,1068.75,1069.00,183,15
04/29/2005,05:08,1069.00,1069.00,1069.00,1069.00,59,0
04/29/2005,05:09,1068.75,1069.00,1068.50,1068.75,294,418
04/29/2005,05:10,1068.75,1068.75,1068.75,1068.75,31,0
04/29/2005,05:11,1068.75,1068.75,1068.75,1068.75,25,0
04/29/2005,05:12,1068.75,1068.75,1068.75,1068.75,1,0
04/29/2005,05:13,1068.50,1068.75,1068.50,1068.75,289,1
04/29/2005,05:14,1069.00,1069.00,1069.00,1069.00,218,0
04/29/2005,05:15,1069.00,1069.25,1069.00,1069.25,58,0
04/29/2005,05:16,1069.25,1069.50,1069.25,1069.25,4,7
04/29/2005,05:17,1069.25,1069.25,1069.00,1069.00,0,84
04/29/2005,05:18,1069.25,1070.00,1069.25,1069.75,98,2
04/29/2005,05:19,1069.75,1069.75,1069.25,1069.50,85,272
04/29/2005,05:20,1069.50,1069.75,1069.50,1069.50,15,6
04/29/2005,05:21,1069.50,1070.00,1069.50,1070.00,148,9
04/29/2005,05:22,1070.00,1070.25,1070.00,1070.00,114,135
04/29/2005,05:23,1070.00,1070.25,1070.00,1070.00,15,86
04/29/2005,05:24,1070.00,1070.25,1070.00,1070.25,110,33
04/29/2005,05:25,1070.50,1071.00,1070.50,1070.75,592,344
04/29/2005,05:26,1071.00,1071.25,1070.50,1071.00,541,305
04/29/2005,05:27,1071.00,1071.25,1070.75,1071.00,106,63
04/29/2005,05:28,1070.75,1071.00,1070.75,1070.75,36,293
04/29/2005,05:29,1071.00,1071.00,1070.50,1070.75,73,296
04/29/2005,05:30,1070.75,1071.00,1070.75,1071.00,475,30
04/29/2005,05:31,1070.75,1071.00,1070.75,1071.00,59,150
04/29/2005,05:32,1070.75,1070.75,1070.75,1070.75,0,13
04/29/2005,05:33,1070.75,1070.75,1070.50,1070.50,0,54
04/29/2005,05:34,1070.50,1070.50,1070.50,1070.50,0,92
04/29/2005,05:35,1070.50,1070.50,1070.50,1070.50,0,59
04/29/2005,05:36,1070.50,1070.50,1070.50,1070.50,0,13
04/29/2005,05:37,1070.25,1070.25,1069.75,1069.75,0,445
04/29/2005,05:38,1069.75,1069.75,1069.00,1069.25,12,423
04/29/2005,05:39,1069.25,1069.25,1068.75,1068.75,103,196
04/29/2005,05:40,1069.00,1069.00,1069.00,1069.00,51,0
04/29/2005,05:41,1069.00,1069.25,1068.75,1069.00,30,32
04/29/2005,05:42,1069.00,1069.00,1069.00,1069.00,86,0
04/29/2005,05:43,1069.00,1069.00,1068.75,1068.75,40,3
04/29/2005,05:44,1069.00,1069.00,1069.00,1069.00,61,0
04/29/2005,05:45,1069.00,1069.00,1068.75,1068.75,10,6
04/29/2005,05:46,1068.75,1069.00,1068.75,1069.00,8,1
04/29/2005,05:47,1069.00,1069.00,1069.00,1069.00,22,0
04/29/2005,05:48,1069.00,1069.00,1068.75,1069.00,30,100
04/29/2005,05:49,1068.75,1068.75,1068.25,1068.50,2,113
04/29/2005,05:50,1068.50,1068.50,1068.00,1068.25,68,119
04/29/2005,05:51,1068.25,1068.25,1067.75,1068.00,94,281
04/29/2005,05:52,1068.25,1068.25,1068.00,1068.25,9,20
04/29/2005,05:53,1068.25,1068.50,1068.25,1068.50,67,50
04/29/2005,05:54,1068.25,1068.50,1068.25,1068.25,1,157
04/29/2005,05:55,1068.25,1068.50,1068.00,1068.25,2,50
04/29/2005,05:56,1068.25,1068.25,1067.75,1067.75,126,153
04/29/2005,05:57,1068.00,1068.00,1067.75,1068.00,272,66
04/29/2005,05:58,1068.00,1068.00,1068.00,1068.00,229,0
04/29/2005,05:59,1068.00,1068.25,1068.00,1068.00,105,2
04/29/2005,06:00,1067.75,1067.75,1067.50,1067.75,2,91
04/29/2005,06:01,1067.75,1067.75,1067.25,1067.50,18,182
04/29/2005,06:02,1067.25,1067.75,1067.25,1067.50,271,74
04/29/2005,06:03,1067.75,1067.75,1067.75,1067.75,28,0
04/29/2005,06:04,1067.75,1068.00,1067.75,1068.00,59,10
04/29/2005,06:05,1068.00,1068.00,1067.75,1068.00,12,10
04/29/2005,06:06,1067.75,1068.00,1067.75,1068.00,152,21
04/29/2005,06:07,1068.25,1068.25,1068.00,1068.00,6,2
04/29/2005,06:08,1068.25,1068.25,1068.00,1068.25,266,11
04/29/2005,06:09,1068.25,1068.25,1068.25,1068.25,23,0
04/29/2005,06:10,1068.25,1068.25,1068.00,1068.00,6,20
04/29/2005,06:11,1068.25,1068.50,1068.25,1068.50,110,10
04/29/2005,06:12,1068.50,1068.50,1068.25,1068.25,34,19
04/29/2005,06:13,1068.25,1068.50,1068.25,1068.25,3,97
04/29/2005,06:14,1068.25,1068.25,1068.25,1068.25,0,71
04/29/2005,06:15,1068.25,1068.25,1068.25,1068.25,0,77
04/29/2005,06:16,1068.25,1068.25,1068.00,1068.25,30,6
04/29/2005,06:17,1068.25,1068.25,1068.25,1068.25,47,0
04/29/2005,06:18,1068.25,1068.25,1068.25,1068.25,5,0
04/29/2005,06:19,1068.00,1068.00,1068.00,1068.00,0,223
04/29/2005,06:20,1068.00,1068.00,1067.75,1067.75,132,6
04/29/2005,06:21,1067.75,1068.00,1067.75,1068.00,6,10
04/29/2005,06:22,1067.75,1067.75,1067.75,1067.75,0,3
04/29/2005,06:23,1067.75,1067.75,1067.75,1067.75,0,55
04/29/2005,06:24,1068.00,1068.00,1067.75,1068.00,43,32
04/29/2005,06:25,1068.00,1068.00,1068.00,1068.00,81,0
04/29/2005,06:26,1068.00,1068.25,1068.00,1068.25,9,0
04/29/2005,06:27,1068.25,1068.25,1068.25,1068.25,65,0
04/29/2005,06:28,1068.25,1068.75,1068.25,1068.75,186,0
04/29/2005,06:29,1068.75,1068.75,1068.50,1068.50,209,64
04/29/2005,06:30,1068.50,1068.75,1068.50,1068.50,1,203
04/29/2005,06:31,1068.25,1068.50,1068.25,1068.50,49,2
04/29/2005,06:32,1068.75,1068.75,1068.75,1068.75,53,0
04/29/2005,06:33,1068.50,1068.50,1068.25,1068.25,1,39
04/29/2005,06:34,1068.25,1068.25,1068.00,1068.00,0,114
04/29/2005,06:35,1068.00,1068.25,1068.00,1068.00,40,71
04/29/2005,06:36,1067.75,1067.75,1067.75,1067.75,0,227
04/29/2005,06:37,1068.00,1068.00,1067.75,1067.75,3,7
04/29/2005,06:38,1067.75,1068.50,1067.75,1068.25,107,4
04/29/2005,06:39,1068.00,1068.75,1068.00,1068.25,147,66
04/29/2005,06:40,1068.25,1068.25,1068.25,1068.25,0,86
04/29/2005,06:41,1068.25,1068.75,1068.25,1068.75,144,79
04/29/2005,06:42,1068.75,1068.75,1068.75,1068.75,222,0
04/29/2005,06:43,1068.50,1068.75,1068.50,1068.50,37,111
04/29/2005,06:44,1068.50,1068.50,1068.50,1068.50,0,62
04/29/2005,06:45,1068.50,1069.00,1068.50,1068.50,113,48
04/29/2005,06:46,1068.50,1068.75,1068.25,1068.50,25,145
04/29/2005,06:47,1068.25,1068.25,1068.00,1068.00,52,177
04/29/2005,06:48,1068.00,1068.00,1068.00,1068.00,0,13
04/29/2005,06:49,1068.00,1068.25,1068.00,1068.00,1,27
04/29/2005,06:50,1068.00,1068.25,1068.00,1068.00,30,76
04/29/2005,06:51,1068.00,1068.25,1068.00,1068.25,13,15
04/29/2005,06:52,1068.25,1068.50,1068.25,1068.50,122,0
04/29/2005,06:53,1068.25,1068.25,1068.25,1068.25,0,133
04/29/2005,06:54,1068.25,1068.25,1068.25,1068.25,0,2
04/29/2005,06:55,1068.25,1068.25,1068.00,1068.00,0,140
04/29/2005,06:56,1068.00,1068.25,1068.00,1068.25,90,2
04/29/2005,06:57,1068.25,1068.50,1068.25,1068.50,188,0
04/29/2005,06:58,1068.50,1068.50,1068.50,1068.50,121,0
04/29/2005,06:59,1068.50,1068.50,1068.25,1068.50,16,6
04/29/2005,07:00,1068.25,1068.50,1068.25,1068.50,2,63
04/29/2005,07:01,1068.25,1068.50,1068.25,1068.25,1,13
04/29/2005,07:02,1068.25,1068.50,1068.25,1068.25,23,4
04/29/2005,07:03,1068.25,1068.25,1068.25,1068.25,0,21
04/29/2005,07:04,1068.25,1068.50,1068.25,1068.50,42,10
04/29/2005,07:05,1068.50,1068.50,1068.25,1068.25,5,77
04/29/2005,07:06,1068.50,1068.50,1068.25,1068.25,1,16
04/29/2005,07:07,1068.50,1068.50,1068.25,1068.25,1,1
04/29/2005,07:08,1068.25,1068.25,1068.00,1068.25,58,87
04/29/2005,07:09,1068.25,1068.50,1068.25,1068.25,42,2
04/29/2005,07:10,1068.25,1068.50,1068.25,1068.25,1,76
04/29/2005,07:11,1068.25,1068.50,1068.25,1068.25,16,8
04/29/2005,07:12,1068.25,1068.25,1068.25,1068.25,0,104
04/29/2005,07:13,1068.50,1068.50,1068.25,1068.25,83,1
04/29/2005,07:14,1068.50,1068.50,1068.25,1068.25,11,10
04/29/2005,07:15,1068.50,1068.50,1068.25,1068.25,4,39
04/29/2005,07:16,1068.25,1068.25,1068.00,1068.00,0,13
04/29/2005,07:17,1068.00,1068.25,1068.00,1068.00,10,266
04/29/2005,07:18,1068.00,1068.25,1068.00,1068.00,4,11
04/29/2005,07:19,1068.25,1068.25,1068.00,1068.00,40,3
04/29/2005,07:20,1068.25,1068.25,1068.25,1068.25,5,0
04/29/2005,07:21,1068.25,1068.25,1068.00,1068.00,18,29
04/29/2005,07:22,1068.00,1068.00,1067.50,1067.50,176,238
04/29/2005,07:23,1067.75,1067.75,1067.50,1067.75,217,135
04/29/2005,07:24,1068.00,1068.00,1067.50,1067.50,7,91
04/29/2005,07:25,1067.50,1067.50,1067.25,1067.50,253,278
04/29/2005,07:26,1067.50,1067.75,1067.50,1067.50,9,77
04/29/2005,07:27,1067.50,1067.75,1067.50,1067.75,275,106
04/29/2005,07:28,1067.75,1068.00,1067.50,1068.00,103,100
04/29/2005,07:29,1067.75,1068.00,1067.50,1067.50,3,127
04/29/2005,07:30,1067.50,1067.75,1067.50,1067.50,61,57
04/29/2005,07:31,1067.50,1069.50,1067.50,1069.50,1729,746
04/29/2005,07:32,1069.25,1069.75,1068.75,1069.75,885,417
04/29/2005,07:33,1069.75,1070.50,1069.50,1070.50,1200,317
04/29/2005,07:34,1070.50,1070.75,1070.00,1070.75,862,220
04/29/2005,07:35,1070.75,1070.75,1070.00,1070.25,240,761
04/29/2005,07:36,1070.00,1070.25,1069.25,1069.50,329,906
04/29/2005,07:37,1069.50,1070.25,1069.00,1070.00,582,466
04/29/2005,07:38,1070.00,1070.25,1069.75,1070.00,68,295
04/29/2005,07:39,1070.00,1070.25,1069.75,1070.00,97,240
04/29/2005,07:40,1070.00,1070.25,1070.00,1070.00,203,200
04/29/2005,07:41,1070.00,1070.25,1070.00,1070.00,9,370
04/29/2005,07:42,1070.00,1070.00,1069.50,1069.50,10,246
04/29/2005,07:43,1069.50,1069.75,1069.00,1069.25,291,391
04/29/2005,07:44,1069.25,1069.50,1069.25,1069.25,5,74
04/29/2005,07:45,1069.25,1069.25,1069.00,1069.25,99,59
04/29/2005,07:46,1069.25,1069.50,1069.00,1069.00,121,65
04/29/2005,07:47,1069.00,1069.50,1069.00,1069.50,200,88
04/29/2005,07:48,1069.25,1069.25,1068.50,1068.75,199,900
04/29/2005,07:49,1068.75,1069.00,1068.75,1069.00,214,34
04/29/2005,07:50,1068.75,1069.00,1068.75,1069.00,10,5
04/29/2005,07:51,1069.00,1069.00,1068.75,1068.75,108,15
04/29/2005,07:52,1069.00,1069.25,1069.00,1069.00,62,30
04/29/2005,07:53,1069.25,1069.25,1068.50,1068.75,54,229
04/29/2005,07:54,1068.75,1069.25,1068.75,1069.25,19,15
04/29/2005,07:55,1069.25,1069.50,1069.25,1069.50,28,0
04/29/2005,07:56,1069.25,1069.50,1069.25,1069.50,171,90
04/29/2005,07:57,1069.50,1069.75,1069.50,1069.50,148,143
04/29/2005,07:58,1069.50,1069.75,1069.25,1069.50,39,49
04/29/2005,07:59,1069.50,1069.75,1069.50,1069.50,67,26
04/29/2005,08:00,1069.50,1070.00,1069.50,1070.00,142,9
04/29/2005,08:01,1069.75,1070.25,1069.75,1069.75,104,175
04/29/2005,08:02,1070.00,1070.00,1069.75,1069.75,13,128
04/29/2005,08:03,1070.00,1070.00,1069.75,1070.00,192,1
04/29/2005,08:04,1070.00,1070.00,1069.75,1070.00,192,10
04/29/2005,08:05,1070.00,1070.00,1069.75,1070.00,75,4
04/29/2005,08:06,1070.00,1070.25,1069.75,1070.25,202,38
04/29/2005,08:07,1070.25,1070.25,1070.00,1070.25,348,14
04/29/2005,08:08,1070.25,1070.50,1070.25,1070.50,151,4
04/29/2005,08:09,1070.25,1070.50,1070.00,1070.00,99,221
04/29/2005,08:10,1070.00,1070.25,1069.75,1069.75,70,148
04/29/2005,08:11,1069.75,1070.25,1069.75,1069.75,233,234
04/29/2005,08:12,1070.00,1070.00,1069.50,1069.50,43,295
04/29/2005,08:13,1069.50,1069.75,1069.25,1069.50,53,235
04/29/2005,08:14,1069.25,1069.75,1069.25,1069.50,55,43
04/29/2005,08:15,1069.25,1069.50,1069.25,1069.25,5,173
04/29/2005,08:16,1069.25,1069.25,1069.25,1069.25,0,1
04/29/2005,08:17,1069.25,1069.50,1069.25,1069.25,5,10
04/29/2005,08:18,1069.50,1069.50,1069.25,1069.50,209,2
04/29/2005,08:19,1069.25,1069.50,1069.25,1069.50,16,11
04/29/2005,08:20,1069.50,1069.50,1069.25,1069.25,25,10
04/29/2005,08:21,1069.25,1069.50,1069.25,1069.25,30,23
04/29/2005,08:22,1069.25,1069.25,1069.00,1069.25,84,237
04/29/2005,08:23,1069.00,1069.25,1069.00,1069.25,30,6
04/29/2005,08:24,1069.25,1069.25,1068.75,1069.00,69,605
04/29/2005,08:25,1069.00,1069.00,1068.75,1069.00,252,54
04/29/2005,08:26,1069.00,1069.25,1069.00,1069.00,78,145
04/29/2005,08:27,1069.00,1069.00,1068.75,1069.00,113,12
04/29/2005,08:28,1069.00,1069.25,1068.75,1069.25,336,38
04/29/2005,08:29,1069.25,1069.50,1069.25,1069.50,371,16
04/29/2005,08:30,1069.50,1070.00,1069.50,1069.75,480,229
04/29/2005,08:31,1069.75,1070.00,1069.50,1069.50,1117,1228
04/29/2005,08:32,1069.75,1070.25,1069.25,1070.00,1820,1759
04/29/2005,08:33,1069.75,1070.00,1069.00,1069.25,716,2620
04/29/2005,08:34,1069.25,1069.50,1068.50,1068.50,1248,3015
04/29/2005,08:35,1068.50,1069.00,1068.25,1068.75,1697,1845
04/29/2005,08:36,1068.75,1069.25,1068.50,1069.25,1527,181
04/29/2005,08:37,1069.25,1069.75,1069.00,1069.50,1477,528
04/29/2005,08:38,1069.75,1070.00,1069.00,1069.25,1175,2674
04/29/2005,08:39,1069.25,1069.50,1068.75,1069.00,953,1308
04/29/2005,08:40,1069.00,1069.25,1068.50,1068.75,994,2321
04/29/2005,08:41,1068.75,1069.00,1068.50,1068.75,811,1145
04/29/2005,08:42,1068.50,1069.00,1068.00,1068.25,710,1519
04/29/2005,08:43,1068.25,1068.50,1068.00,1068.25,1065,798
04/29/2005,08:44,1068.25,1068.50,1067.75,1068.25,1556,853
04/29/2005,08:45,1068.00,1068.50,1067.75,1067.75,1025,2096
04/29/2005,08:46,1067.75,1068.75,1067.75,1068.00,1698,1876
04/29/2005,08:47,1068.00,1068.25,1067.75,1068.00,914,1274
04/29/2005,08:48,1068.00,1068.50,1068.00,1068.00,752,774
04/29/2005,08:49,1068.00,1068.25,1067.75,1068.25,326,678
04/29/2005,08:50,1068.25,1068.50,1067.50,1068.25,1134,1323
04/29/2005,08:51,1068.25,1068.50,1067.25,1068.00,1246,2079
04/29/2005,08:52,1068.00,1068.50,1067.75,1068.25,1045,558
04/29/2005,08:53,1068.25,1068.50,1067.75,1068.00,415,833
04/29/2005,08:54,1068.00,1068.25,1067.25,1067.50,159,1441
04/29/2005,08:55,1067.25,1067.50,1066.75,1067.00,1416,2244
04/29/2005,08:56,1067.00,1067.50,1066.75,1067.25,836,709
04/29/2005,08:57,1067.00,1067.25,1066.25,1066.50,907,2168
04/29/2005,08:58,1066.50,1067.50,1066.50,1067.25,2613,1316
04/29/2005,08:59,1067.25,1067.50,1066.25,1067.25,1826,1294
04/29/2005,09:00,1067.50,1068.50,1067.25,1068.25,3796,1748
04/29/2005,09:01,1068.25,1069.75,1068.00,1069.50,3961,1872
04/29/2005,09:02,1069.25,1069.75,1068.75,1069.25,2449,1485
04/29/2005,09:03,1069.25,1069.25,1068.25,1068.50,1242,2007
04/29/2005,09:04,1068.25,1068.50,1067.00,1067.00,240,2398
04/29/2005,09:05,1067.00,1067.25,1066.00,1066.00,1537,2855
04/29/2005,09:06,1066.25,1066.50,1065.00,1065.50,1851,4942
04/29/2005,09:07,1065.25,1066.00,1065.00,1065.00,2821,5229
04/29/2005,09:08,1065.00,1065.25,1064.25,1064.75,991,4485
04/29/2005,09:09,1064.75,1066.00,1064.75,1066.00,4236,1155
04/29/2005,09:10,1066.00,1066.25,1065.50,1065.75,357,817
04/29/2005,09:11,1065.75,1066.00,1065.25,1065.50,942,1910
04/29/2005,09:12,1065.50,1065.75,1065.00,1065.25,441,781
04/29/2005,09:13,1065.25,1065.75,1064.75,1064.75,1096,1428
04/29/2005,09:14,1064.75,1065.00,1064.25,1064.75,2224,2127
04/29/2005,09:15,1064.75,1065.00,1064.25,1064.75,2105,2392
04/29/2005,09:16,1065.00,1065.50,1064.75,1064.75,3106,2158
04/29/2005,09:17,1065.00,1066.25,1064.75,1066.00,3535,184
04/29/2005,09:18,1066.00,1066.50,1066.00,1066.00,3478,2018
04/29/2005,09:19,1066.00,1066.50,1065.75,1066.00,1073,1209
04/29/2005,09:20,1066.00,1067.00,1065.75,1066.25,4345,1825
04/29/2005,09:21,1066.00,1066.50,1066.00,1066.25,955,938
04/29/2005,09:22,1066.25,1066.50,1066.00,1066.25,918,581
04/29/2005,09:23,1066.25,1066.25,1064.75,1065.00,645,1652
04/29/2005,09:24,1065.00,1065.25,1064.75,1065.00,1272,667
04/29/2005,09:25,1065.00,1065.25,1064.25,1064.50,217,974
04/29/2005,09:26,1064.50,1064.50,1063.00,1063.25,2782,6988
04/29/2005,09:27,1063.00,1063.50,1062.50,1063.25,2287,5809
04/29/2005,09:28,1063.25,1063.50,1062.75,1063.25,1349,1321
04/29/2005,09:29,1063.25,1063.75,1063.00,1063.50,2123,514
04/29/2005,09:30,1063.50,1064.00,1063.50,1063.75,2589,711
04/29/2005,09:31,1063.75,1064.50,1063.75,1064.25,2097,1443
04/29/2005,09:32,1064.25,1064.50,1064.00,1064.00,2104,674
04/29/2005,09:33,1064.00,1064.25,1064.00,1064.00,50,376
04/29/2005,09:34,1064.00,1064.25,1063.25,1063.25,512,2253
04/29/2005,09:35,1063.25,1063.50,1062.00,1062.75,2097,5236
04/29/2005,09:36,1062.50,1062.75,1062.00,1062.50,1146,1361
04/29/2005,09:37,1062.50,1062.50,1061.25,1061.75,3212,4876
04/29/2005,09:38,1061.50,1062.25,1061.50,1061.75,2204,1579
04/29/2005,09:39,1061.50,1062.00,1061.50,1061.75,1137,325
04/29/2005,09:40,1061.75,1062.00,1061.25,1061.50,796,696
04/29/2005,09:41,1061.50,1062.00,1061.25,1061.75,880,793
04/29/2005,09:42,1061.75,1062.00,1061.25,1061.50,1420,2252
04/29/2005,09:43,1061.50,1062.00,1061.25,1061.50,2612,2489
04/29/2005,09:44,1061.75,1062.00,1061.25,1061.75,2094,1107
04/29/2005,09:45,1061.75,1062.00,1061.25,1061.25,813,2286
04/29/2005,09:46,1061.25,1061.75,1060.50,1061.00,3336,4829
04/29/2005,09:47,1061.00,1061.25,1060.25,1061.00,2019,4451
04/29/2005,09:48,1060.75,1061.25,1060.00,1060.25,1767,4480
04/29/2005,09:49,1060.25,1060.50,1059.25,1059.50,3436,8055
04/29/2005,09:50,1059.50,1059.75,1059.00,1059.25,1895,3911
04/29/2005,09:51,1059.25,1060.00,1058.75,1060.00,3184,999
04/29/2005,09:52,1060.00,1060.50,1059.75,1059.75,3018,1924
04/29/2005,09:53,1059.75,1060.75,1059.75,1060.75,4099,2753
04/29/2005,09:54,1060.50,1061.50,1060.50,1061.00,3274,1247
04/29/2005,09:55,1061.00,1061.50,1060.75,1061.25,3014,1693
04/29/2005,09:56,1061.25,1062.00,1061.25,1061.75,3710,963
04/29/2005,09:57,1062.00,1062.25,1061.50,1061.75,1604,1454
04/29/2005,09:58,1062.00,1062.25,1061.50,1061.50,1974,1394
04/29/2005,09:59,1061.75,1062.75,1061.50,1062.50,4447,1160
04/29/2005,10:00,1062.75,1063.75,1062.75,1063.50,4303,1694
04/29/2005,10:01,1063.50,1063.50,1062.75,1062.75,1016,2281
04/29/2005,10:02,1062.75,1063.25,1062.75,1062.75,903,692
04/29/2005,10:03,1063.00,1064.00,1062.75,1063.75,2967,667
04/29/2005,10:04,1063.75,1064.00,1063.25,1063.75,1063,1202
04/29/2005,10:05,1063.75,1063.75,1062.75,1063.00,457,1894
04/29/2005,10:06,1063.25,1063.25,1062.75,1063.00,458,1381
04/29/2005,10:07,1063.25,1064.00,1063.25,1063.75,1480,631
04/29/2005,10:08,1063.75,1064.75,1063.50,1064.50,4443,708
04/29/2005,10:09,1064.50,1066.25,1064.50,1066.25,6911,2742
04/29/2005,10:10,1066.25,1066.75,1065.75,1066.50,7731,3184
04/29/2005,10:11,1066.25,1066.50,1065.50,1066.00,1151,2339
04/29/2005,10:12,1066.00,1066.00,1065.25,1065.25,214,1869
04/29/2005,10:13,1065.25,1065.75,1065.25,1065.50,1676,2237
04/29/2005,10:14,1065.50,1065.50,1064.75,1065.00,393,2717
04/29/2005,10:15,1065.00,1065.25,1064.75,1065.00,486,1079
04/29/2005,10:16,1065.00,1065.50,1064.75,1065.50,1929,1196
04/29/2005,10:17,1065.50,1066.50,1065.50,1066.25,3208,2037
04/29/2005,10:18,1066.25,1066.25,1065.00,1065.25,339,2273
04/29/2005,10:19,1065.25,1065.50,1065.00,1065.25,797,1007
04/29/2005,10:20,1065.25,1065.75,1065.00,1065.50,755,555
04/29/2005,10:21,1065.50,1065.50,1064.75,1064.75,358,1547
04/29/2005,10:22,1065.00,1065.00,1064.00,1064.25,1133,3229
04/29/2005,10:23,1064.25,1064.50,1063.75,1064.25,1914,1156
04/29/2005,10:24,1064.00,1064.75,1064.00,1064.50,1125,1127
04/29/2005,10:25,1064.50,1064.75,1064.25,1064.25,552,896
04/29/2005,10:26,1064.25,1064.25,1063.75,1064.25,1052,864
04/29/2005,10:27,1064.25,1064.50,1063.75,1064.00,357,463
04/29/2005,10:28,1064.25,1065.00,1064.00,1065.00,1530,482
04/29/2005,10:29,1065.00,1065.00,1064.75,1064.75,441,610
04/29/2005,10:30,1065.00,1065.25,1064.75,1065.00,820,271
04/29/2005,10:31,1065.25,1065.25,1064.50,1064.50,604,972
04/29/2005,10:32,1064.75,1064.75,1063.50,1063.50,1171,2151
04/29/2005,10:33,1063.75,1063.75,1063.00,1063.50,1414,2224
04/29/2005,10:34,1063.50,1063.50,1063.00,1063.25,636,1496
04/29/2005,10:35,1063.50,1063.50,1063.00,1063.25,62,760
04/29/2005,10:36,1063.00,1063.75,1062.75,1063.75,1095,1387
04/29/2005,10:37,1063.75,1063.75,1063.25,1063.50,612,919
04/29/2005,10:38,1063.50,1064.00,1063.00,1063.25,814,514
04/29/2005,10:39,1063.00,1064.00,1063.00,1064.00,1082,274
04/29/2005,10:40,1064.00,1064.00,1063.25,1063.50,310,565
04/29/2005,10:41,1063.25,1063.75,1063.25,1063.50,375,656
04/29/2005,10:42,1063.50,1063.75,1063.00,1063.00,254,754
04/29/2005,10:43,1063.25,1063.25,1062.75,1062.75,54,943
04/29/2005,10:44,1063.00,1063.00,1062.25,1062.25,328,1835
04/29/2005,10:45,1062.25,1062.25,1061.50,1061.75,970,2660
04/29/2005,10:46,1061.75,1062.00,1061.50,1061.75,646,437
04/29/2005,10:47,1061.75,1062.25,1061.75,1062.00,1356,270
04/29/2005,10:48,1061.75,1062.75,1061.75,1062.50,1951,857
04/29/2005,10:49,1062.75,1063.00,1062.50,1062.75,459,566
04/29/2005,10:50,1063.00,1063.25,1062.75,1063.00,963,652
04/29/2005,10:51,1063.00,1063.50,1062.75,1063.00,2205,1103
04/29/2005,10:52,1062.75,1063.25,1062.75,1063.00,471,223
04/29/2005,10:53,1063.00,1064.00,1063.00,1064.00,1934,99
04/29/2005,10:54,1064.00,1064.00,1062.75,1063.50,567,1317
04/29/2005,10:55,1063.25,1063.25,1062.75,1063.25,480,660
04/29/2005,10:56,1063.00,1064.50,1063.00,1064.50,2996,176
04/29/2005,10:57,1064.50,1064.75,1064.00,1064.50,2396,1130
04/29/2005,10:58,1064.50,1064.75,1063.50,1063.75,644,924
04/29/2005,10:59,1063.75,1064.00,1063.25,1063.50,227,653
04/29/2005,11:00,1063.50,1064.00,1063.50,1064.00,206,85
04/29/2005,11:01,1064.00,1064.00,1063.00,1063.50,695,797
04/29/2005,11:02,1063.50,1063.75,1063.25,1063.50,327,542
04/29/2005,11:03,1063.25,1063.75,1063.25,1063.50,235,56
04/29/2005,11:04,1063.50,1065.00,1063.50,1065.00,2127,416
04/29/2005,11:05,1065.00,1065.00,1064.25,1064.50,469,628
04/29/2005,11:06,1064.25,1064.50,1063.50,1063.75,82,531
04/29/2005,11:07,1063.75,1064.00,1063.00,1063.25,327,890
04/29/2005,11:08,1063.00,1063.25,1062.75,1063.00,397,250
04/29/2005,11:09,1063.25,1063.50,1063.00,1063.25,225,102
04/29/2005,11:10,1063.25,1063.50,1063.00,1063.00,126,818
04/29/2005,11:11,1063.00,1063.25,1062.75,1063.25,484,92
04/29/2005,11:12,1063.25,1064.00,1063.25,1063.75,1464,468
04/29/2005,11:13,1063.75,1063.75,1062.75,1063.00,317,1088
04/29/2005,11:14,1063.00,1063.25,1062.75,1063.00,147,71
04/29/2005,11:15,1063.00,1063.50,1063.00,1063.25,144,37
04/29/2005,11:16,1063.00,1063.25,1062.25,1062.50,1189,2226
04/29/2005,11:17,1062.75,1062.75,1061.75,1061.75,329,1630
04/29/2005,11:18,1062.00,1062.25,1061.25,1061.50,617,1620
04/29/2005,11:19,1061.50,1062.00,1061.25,1061.75,770,205
04/29/2005,11:20,1061.75,1061.75,1061.25,1061.50,170,630
04/29/2005,11:21,1061.50,1062.25,1061.50,1062.00,474,155
04/29/2005,11:22,1061.75,1062.00,1061.75,1062.00,143,310
04/29/2005,11:23,1062.00,1062.25,1061.75,1062.25,226,58
04/29/2005,11:24,1062.00,1062.50,1062.00,1062.50,310,80
04/29/2005,11:25,1062.50,1062.75,1062.00,1062.25,550,350
04/29/2005,11:26,1062.25,1062.25,1061.75,1062.00,182,613
04/29/2005,11:27,1062.25,1062.25,1061.75,1061.75,85,735
04/29/2005,11:28,1061.75,1061.75,1061.50,1061.50,341,447
04/29/2005,11:29,1061.50,1061.75,1061.25,1061.50,387,394
04/29/2005,11:30,1061.50,1061.75,1061.25,1061.50,134,412
04/29/2005,11:31,1061.75,1061.75,1061.25,1061.50,35,329
04/29/2005,11:32,1061.50,1062.75,1061.25,1062.75,1156,283
04/29/2005,11:33,1062.75,1062.75,1062.00,1062.25,268,624
04/29/2005,11:34,1062.25,1062.50,1062.00,1062.25,139,112
04/29/2005,11:35,1062.25,1062.75,1062.25,1062.75,963,291
04/29/2005,11:36,1062.50,1062.75,1062.25,1062.75,194,199
04/29/2005,11:37,1062.75,1062.75,1062.50,1062.50,156,129
04/29/2005,11:38,1062.50,1063.00,1062.50,1062.75,263,359
04/29/2005,11:39,1062.75,1063.00,1062.25,1062.75,270,232
04/29/2005,11:40,1063.00,1064.50,1062.75,1064.25,3490,967
04/29/2005,11:41,1064.25,1065.50,1064.25,1065.25,4715,1927
04/29/2005,11:42,1065.25,1065.25,1064.50,1065.00,1726,998
04/29/2005,11:43,1065.25,1065.50,1064.50,1064.75,507,748
04/29/2005,11:44,1064.75,1065.00,1064.50,1064.50,381,234
04/29/2005,11:45,1064.75,1065.50,1064.50,1065.00,715,518
04/29/2005,11:46,1065.00,1065.00,1064.50,1064.50,170,272
04/29/2005,11:47,1064.50,1064.75,1064.00,1064.50,603,642
04/29/2005,11:48,1064.50,1064.75,1064.25,1064.50,100,161
04/29/2005,11:49,1064.50,1064.50,1064.25,1064.50,32,53
04/29/2005,11:50,1064.25,1064.75,1064.25,1064.50,157,18
04/29/2005,11:51,1064.75,1065.00,1064.75,1064.75,269,132
04/29/2005,11:52,1064.75,1064.75,1064.25,1064.50,185,335
04/29/2005,11:53,1064.50,1065.00,1064.25,1065.00,660,342
04/29/2005,11:54,1065.00,1066.00,1064.75,1065.75,1870,855
04/29/2005,11:55,1065.75,1066.00,1065.50,1065.75,1063,562
04/29/2005,11:56,1066.00,1066.50,1065.50,1066.25,1969,665
04/29/2005,11:57,1066.25,1066.50,1066.00,1066.25,1228,223
04/29/2005,11:58,1066.00,1066.75,1066.00,1066.25,2448,746
04/29/2005,11:59,1066.00,1066.50,1066.00,1066.25,512,601
04/29/2005,12:00,1066.00,1066.25,1065.25,1065.50,210,1459
04/29/2005,12:01,1065.50,1066.25,1065.00,1066.00,2206,680
04/29/2005,12:02,1066.00,1067.00,1066.00,1066.00,2207,1945
04/29/2005,12:03,1066.00,1066.25,1065.00,1065.25,974,1766
04/29/2005,12:04,1065.25,1065.75,1065.00,1065.25,522,828
04/29/2005,12:05,1065.50,1065.50,1065.00,1065.00,98,557
04/29/2005,12:06,1065.25,1067.00,1065.00,1066.75,2405,559
04/29/2005,12:07,1066.75,1067.00,1066.50,1066.50,732,642
04/29/2005,12:08,1066.50,1067.25,1066.50,1067.25,2355,355
04/29/2005,12:09,1067.25,1068.25,1067.25,1068.25,8472,2265
04/29/2005,12:10,1068.25,1068.25,1067.00,1067.00,981,2585
04/29/2005,12:11,1067.00,1067.50,1067.00,1067.25,621,563
04/29/2005,12:12,1067.25,1067.50,1067.00,1067.25,491,121
04/29/2005,12:13,1067.50,1068.25,1067.25,1068.25,1908,671
04/29/2005,12:14,1068.00,1069.00,1067.25,1068.25,3943,2414
04/29/2005,12:15,1068.00,1068.75,1068.00,1068.00,1267,1032
04/29/2005,12:16,1068.25,1068.50,1067.50,1067.75,464,893
04/29/2005,12:17,1067.75,1068.00,1067.25,1067.50,689,746
04/29/2005,12:18,1067.50,1068.00,1067.50,1067.75,420,347
04/29/2005,12:19,1067.75,1068.25,1067.75,1068.25,819,324
04/29/2005,12:20,1068.25,1068.75,1068.00,1068.75,997,404
04/29/2005,12:21,1068.50,1069.25,1068.50,1069.25,1289,1114
04/29/2005,12:22,1069.00,1069.25,1068.00,1068.00,810,1995
04/29/2005,12:23,1068.00,1068.25,1067.50,1067.75,388,1082
04/29/2005,12:24,1067.75,1068.00,1067.50,1067.75,530,1347
04/29/2005,12:25,1067.75,1068.00,1067.25,1067.50,202,897
04/29/2005,12:26,1067.50,1068.00,1066.75,1067.50,2241,2520
04/29/2005,12:27,1067.50,1067.50,1066.75,1067.00,358,762
04/29/2005,12:28,1067.00,1067.00,1066.50,1067.00,180,982
04/29/2005,12:29,1067.00,1067.25,1066.75,1067.00,1090,599
04/29/2005,12:30,1066.75,1067.50,1066.75,1067.25,410,808
04/29/2005,12:31,1067.25,1067.50,1066.50,1066.75,197,393
04/29/2005,12:32,1066.75,1067.25,1066.75,1067.00,523,997
04/29/2005,12:33,1067.00,1067.50,1066.75,1067.25,866,119
04/29/2005,12:34,1067.25,1067.75,1067.00,1067.25,835,701
04/29/2005,12:35,1067.25,1067.50,1067.00,1067.50,264,156
04/29/2005,12:36,1067.50,1067.50,1066.50,1066.75,861,2047
04/29/2005,12:37,1066.50,1066.75,1066.00,1066.50,645,1727
04/29/2005,12:38,1066.25,1066.50,1066.00,1066.25,748,305
04/29/2005,12:39,1066.25,1066.25,1065.50,1065.50,721,1953
04/29/2005,12:40,1065.50,1065.50,1064.75,1065.00,604,2866
04/29/2005,12:41,1064.75,1066.00,1064.75,1065.50,1316,492
04/29/2005,12:42,1065.75,1065.75,1064.75,1065.25,817,1428
04/29/2005,12:43,1065.25,1065.75,1065.00,1065.50,1137,1379
04/29/2005,12:44,1065.50,1065.75,1065.25,1065.50,229,552
04/29/2005,12:45,1065.25,1065.75,1065.25,1065.75,274,412
04/29/2005,12:46,1065.75,1066.00,1065.50,1065.75,480,263
04/29/2005,12:47,1065.75,1066.00,1065.50,1065.75,377,695
04/29/2005,12:48,1065.75,1066.00,1065.50,1066.00,455,156
04/29/2005,12:49,1066.00,1066.25,1065.50,1066.00,252,570
04/29/2005,12:50,1066.00,1066.75,1065.75,1066.50,1633,548
04/29/2005,12:51,1066.50,1066.50,1065.75,1066.00,311,445
04/29/2005,12:52,1066.25,1066.50,1066.00,1066.25,212,66
04/29/2005,12:53,1066.25,1067.00,1066.00,1066.25,1258,954
04/29/2005,12:54,1066.25,1066.75,1065.75,1066.50,788,968
04/29/2005,12:55,1066.75,1066.75,1066.25,1066.50,150,555
04/29/2005,12:56,1066.50,1067.25,1066.50,1067.25,1400,240
04/29/2005,12:57,1067.00,1067.25,1066.50,1066.75,826,531
04/29/2005,12:58,1066.75,1067.25,1066.75,1067.25,581,107
04/29/2005,12:59,1067.00,1067.75,1066.75,1066.75,479,812
04/29/2005,13:00,1066.75,1067.00,1066.50,1066.75,313,223
04/29/2005,13:01,1066.75,1067.75,1066.75,1067.75,2107,820
04/29/2005,13:02,1067.75,1068.25,1067.50,1068.00,2222,639
04/29/2005,13:03,1068.00,1068.25,1067.50,1067.75,397,393
04/29/2005,13:04,1067.75,1068.25,1067.75,1068.00,953,448
04/29/2005,13:05,1068.00,1068.75,1068.00,1068.25,2015,1055
04/29/2005,13:06,1068.50,1068.50,1067.50,1068.00,617,731
04/29/2005,13:07,1068.25,1068.25,1067.50,1067.75,228,385
04/29/2005,13:08,1067.75,1068.00,1067.25,1067.75,928,483
04/29/2005,13:09,1067.50,1067.75,1067.00,1067.50,884,534
04/29/2005,13:10,1067.50,1068.00,1067.50,1068.00,1165,320
04/29/2005,13:11,1068.00,1068.25,1067.75,1068.00,226,304
04/29/2005,13:12,1068.00,1068.00,1067.50,1067.50,7,1040
04/29/2005,13:13,1067.50,1067.75,1067.00,1067.50,1074,553
04/29/2005,13:14,1067.75,1067.75,1067.25,1067.50,28,98
04/29/2005,13:15,1067.50,1068.25,1067.25,1067.75,549,184
04/29/2005,13:16,1067.75,1068.25,1067.75,1068.00,303,198
04/29/2005,13:17,1068.00,1068.00,1067.50,1067.50,190,327
04/29/2005,13:18,1067.75,1068.25,1067.75,1068.25,1041,131
04/29/2005,13:19,1068.00,1068.50,1067.00,1067.00,198,1744
04/29/2005,13:20,1067.00,1067.25,1066.50,1066.75,353,1267
04/29/2005,13:21,1066.75,1067.25,1066.50,1067.00,724,179
04/29/2005,13:22,1067.00,1067.75,1067.00,1067.50,1191,111
04/29/2005,13:23,1067.50,1068.25,1067.50,1068.25,1384,189
04/29/2005,13:24,1068.25,1068.50,1068.00,1068.25,824,544
04/29/2005,13:25,1068.25,1069.50,1068.00,1068.75,6507,1728
04/29/2005,13:26,1068.75,1068.75,1068.25,1068.75,394,357
04/29/2005,13:27,1068.50,1069.00,1068.50,1068.75,495,378
04/29/2005,13:28,1068.75,1068.75,1068.00,1068.50,213,750
04/29/2005,13:29,1068.50,1069.00,1068.50,1068.75,343,124
04/29/2005,13:30,1068.75,1069.50,1068.50,1069.00,2016,951
04/29/2005,13:31,1069.00,1070.50,1069.00,1070.00,4765,1355
04/29/2005,13:32,1070.00,1071.25,1069.50,1071.00,4943,1522
04/29/2005,13:33,1071.00,1071.25,1070.00,1070.75,2538,2371
04/29/2005,13:34,1070.50,1071.75,1070.50,1071.75,3814,1813
04/29/2005,13:35,1071.75,1072.75,1071.50,1072.25,5625,2180
04/29/2005,13:36,1072.00,1072.25,1071.75,1072.25,1900,979
04/29/2005,13:37,1072.00,1073.25,1071.75,1072.50,4838,3110
04/29/2005,13:38,1072.75,1075.00,1072.75,1074.25,9936,4859
04/29/2005,13:39,1074.50,1074.50,1073.50,1073.50,811,3008
04/29/2005,13:40,1073.50,1073.75,1073.00,1073.00,1642,2319
04/29/2005,13:41,1073.00,1073.25,1072.50,1073.00,1593,1523
04/29/2005,13:42,1073.00,1073.25,1072.50,1072.75,1207,1198
04/29/2005,13:43,1072.75,1073.25,1072.50,1073.00,1967,613
04/29/2005,13:44,1073.00,1073.00,1072.50,1072.75,382,805
04/29/2005,13:45,1072.75,1073.00,1072.75,1072.75,109,130
04/29/2005,13:46,1073.00,1073.75,1072.75,1073.50,1909,309
04/29/2005,13:47,1073.50,1073.50,1073.00,1073.25,780,312
04/29/2005,13:48,1073.50,1073.75,1073.25,1073.25,697,717
04/29/2005,13:49,1073.25,1074.00,1073.00,1073.75,2191,1008
04/29/2005,13:50,1073.50,1074.75,1073.50,1074.25,4348,1101
04/29/2005,13:51,1074.25,1075.00,1074.00,1074.25,3798,1683
04/29/2005,13:52,1074.25,1075.00,1074.00,1074.75,3830,1027
04/29/2005,13:53,1075.00,1075.00,1074.25,1074.25,1884,1481
04/29/2005,13:54,1074.50,1074.50,1074.00,1074.00,1207,1385
04/29/2005,13:55,1074.00,1074.75,1074.00,1074.75,1942,731
04/29/2005,13:56,1074.75,1074.75,1073.75,1074.25,480,953
04/29/2005,13:57,1074.25,1074.25,1074.00,1074.00,81,494
04/29/2005,13:58,1074.00,1074.25,1073.25,1073.25,1261,2474
04/29/2005,13:59,1073.25,1073.75,1073.25,1073.25,559,1202
04/29/2005,14:00,1073.50,1073.50,1072.25,1072.50,1306,2958
04/29/2005,14:01,1072.50,1073.25,1072.50,1072.75,650,890
04/29/2005,14:02,1072.75,1073.00,1072.25,1072.50,649,888
04/29/2005,14:03,1072.50,1072.50,1072.00,1072.25,786,1503
04/29/2005,14:04,1072.25,1072.25,1071.50,1071.75,536,1981
04/29/2005,14:05,1071.50,1072.00,1071.25,1071.25,1582,2252
04/29/2005,14:06,1071.25,1071.75,1070.75,1071.50,1472,2035
04/29/2005,14:07,1071.50,1072.00,1071.00,1071.75,1178,1017
04/29/2005,14:08,1071.75,1072.50,1071.75,1072.00,1533,859
04/29/2005,14:09,1072.25,1072.25,1072.00,1072.00,419,281
04/29/2005,14:10,1072.25,1072.25,1072.00,1072.25,339,23
04/29/2005,14:11,1072.25,1072.75,1072.00,1072.50,2314,323
04/29/2005,14:12,1072.50,1072.75,1072.00,1072.00,218,761
04/29/2005,14:13,1072.00,1072.25,1072.00,1072.25,306,253
04/29/2005,14:14,1072.25,1072.25,1071.75,1071.75,36,903
04/29/2005,14:15,1071.75,1072.00,1071.75,1072.00,368,252
04/29/2005,14:16,1072.25,1072.50,1072.00,1072.50,661,73
04/29/2005,14:17,1072.50,1073.25,1072.00,1073.25,1451,269
04/29/2005,14:18,1073.00,1073.25,1073.00,1073.00,624,155
04/29/2005,14:19,1073.25,1073.75,1073.00,1073.25,1578,1713
04/29/2005,14:20,1073.50,1073.50,1072.75,1072.75,288,1097
04/29/2005,14:21,1072.75,1073.25,1072.25,1072.75,900,1683
04/29/2005,14:22,1073.00,1073.00,1072.50,1072.50,154,767
04/29/2005,14:23,1072.50,1072.75,1072.00,1072.75,968,528
04/29/2005,14:24,1072.50,1073.00,1072.50,1072.50,324,218
04/29/2005,14:25,1072.75,1073.00,1072.25,1072.75,1063,587
04/29/2005,14:26,1073.00,1074.00,1072.75,1074.00,2800,714
04/29/2005,14:27,1073.75,1074.50,1073.50,1074.25,1818,749
04/29/2005,14:28,1074.25,1074.75,1074.00,1074.00,1866,1438
04/29/2005,14:29,1074.25,1074.25,1073.50,1074.00,695,1014
04/29/2005,14:30,1074.00,1074.25,1073.75,1074.00,540,248
04/29/2005,14:31,1073.75,1074.00,1073.25,1073.25,68,1415
04/29/2005,14:32,1073.50,1074.25,1073.25,1074.25,1245,411
04/29/2005,14:33,1074.25,1074.25,1073.75,1074.00,76,712
04/29/2005,14:34,1074.00,1074.25,1073.25,1073.25,327,1332
04/29/2005,14:35,1073.50,1074.00,1073.25,1073.75,1017,447
04/29/2005,14:36,1074.00,1074.25,1073.50,1073.50,527,740
04/29/2005,14:37,1073.75,1074.25,1073.75,1074.25,1765,248
04/29/2005,14:38,1074.25,1074.50,1073.75,1074.25,690,594
04/29/2005,14:39,1074.25,1074.25,1074.00,1074.25,181,626
04/29/2005,14:40,1074.25,1074.25,1073.25,1073.50,385,2140
04/29/2005,14:41,1073.50,1074.75,1073.25,1074.50,5406,1574
04/29/2005,14:42,1074.50,1075.25,1074.50,1075.00,3631,2212
04/29/2005,14:43,1074.75,1075.75,1074.75,1075.50,5307,2275
04/29/2005,14:44,1075.50,1076.00,1075.25,1075.75,2403,2242
04/29/2005,14:45,1075.50,1076.25,1075.50,1075.75,2989,2361
04/29/2005,14:46,1075.75,1076.25,1075.50,1076.25,1968,1809
04/29/2005,14:47,1076.25,1076.50,1075.75,1076.25,3965,1935
04/29/2005,14:48,1076.25,1076.75,1075.75,1075.75,2135,2040
04/29/2005,14:49,1075.75,1076.50,1075.75,1076.25,1639,255
04/29/2005,14:50,1076.50,1077.00,1076.25,1077.00,3341,767
04/29/2005,14:51,1077.00,1077.25,1076.50,1076.50,2717,2105
04/29/2005,14:52,1076.50,1076.75,1076.25,1076.25,214,1696
04/29/2005,14:53,1076.25,1076.75,1076.25,1076.50,2284,1303
04/29/2005,14:54,1076.50,1076.50,1076.00,1076.25,668,615
04/29/2005,14:55,1076.25,1076.25,1076.00,1076.00,417,635
04/29/2005,14:56,1076.25,1076.25,1075.50,1075.50,1078,2804
04/29/2005,14:57,1075.50,1075.75,1074.75,1075.00,1840,5416
04/29/2005,14:58,1075.00,1075.50,1074.75,1075.25,3981,3092
04/29/2005,14:59,1075.25,1076.25,1075.00,1076.25,4700,2727
04/29/2005,15:00,1076.00,1076.50,1075.75,1076.25,3954,6660
04/29/2005,15:01,1076.50,1076.50,1075.75,1076.25,3718,5214
04/29/2005,15:02,1076.25,1077.00,1076.25,1076.75,3680,1421
04/29/2005,15:03,1076.75,1077.50,1076.50,1077.50,5998,1322
04/29/2005,15:04,1077.75,1077.75,1077.00,1077.25,1445,1350
04/29/2005,15:05,1077.25,1077.25,1076.75,1077.25,1892,1350
04/29/2005,15:06,1077.25,1078.00,1077.25,1077.25,2052,1831
04/29/2005,15:07,1077.25,1077.50,1077.00,1077.25,1241,1764
04/29/2005,15:08,1077.00,1077.50,1077.00,1077.25,1167,959
04/29/2005,15:09,1077.50,1077.50,1077.00,1077.25,387,1379
04/29/2005,15:10,1077.00,1077.50,1077.00,1077.00,1276,1628
04/29/2005,15:11,1077.25,1077.50,1077.00,1077.50,1045,682
04/29/2005,15:12,1077.50,1077.50,1077.25,1077.50,1684,1073
04/29/2005,15:13,1077.25,1077.75,1077.25,1077.50,1495,1173
04/29/2005,15:14,1077.50,1077.75,1077.25,1077.25,176,1485
04/29/2005,15:15,1077.25,1077.50,1076.75,1077.00,4278,5759
04/29/2005,15:16,1076.75,1077.00,1076.75,1077.00,40,1
05/01/2005,17:01,1076.25,1076.75,1076.25,1076.50,127,150
05/01/2005,17:02,1076.75,1077.25,1076.75,1077.00,243,3
05/01/2005,17:03,1077.25,1077.75,1077.25,1077.50,36,21
05/01/2005,17:04,1077.25,1077.50,1077.25,1077.25,1,17
05/01/2005,17:05,1077.25,1077.25,1077.25,1077.25,0,17
05/01/2005,17:06,1077.00,1077.25,1077.00,1077.25,32,100
05/01/2005,17:07,1077.25,1077.50,1077.25,1077.50,36,0
05/01/2005,17:08,1077.25,1077.75,1077.25,1077.50,102,13
05/01/2005,17:09,1077.75,1077.75,1077.50,1077.50,2,13
05/01/2005,17:10,1077.50,1077.75,1077.50,1077.50,24,27
05/01/2005,17:11,1077.50,1077.50,1077.50,1077.50,0,8
05/01/2005,17:12,1077.50,1077.50,1077.25,1077.25,0,11
05/01/2005,17:13,1077.50,1077.50,1077.50,1077.50,4,0
05/01/2005,17:14,1077.50,1077.50,1077.50,1077.50,13,0
05/01/2005,17:15,1077.50,1077.50,1077.50,1077.50,5,0
05/01/2005,17:16,1077.50,1077.50,1077.50,1077.50,16,0
05/01/2005,17:17,1077.50,1077.50,1077.50,1077.50,4,0
05/01/2005,17:18,1077.50,1077.50,1077.50,1077.50,11,0
05/01/2005,17:19,1077.50,1077.50,1077.25,1077.25,2,49
05/01/2005,17:20,1077.25,1077.25,1077.00,1077.00,0,14
05/01/2005,17:21,1077.00,1077.00,1077.00,1077.00,0,4
05/01/2005,17:22,1077.00,1077.00,1077.00,1077.00,0,77
05/01/2005,17:23,1077.00,1077.25,1077.00,1077.00,2,14
05/01/2005,17:24,1077.00,1077.25,1077.00,1077.25,10,2
05/01/2005,17:25,1077.25,1077.50,1077.00,1077.00,7,20
05/01/2005,17:27,1077.25,1077.25,1077.25,1077.25,15,0
05/01/2005,17:28,1077.25,1077.25,1077.25,1077.25,1,0
05/01/2005,17:29,1077.25,1077.25,1077.25,1077.25,3,0
05/01/2005,17:31,1077.25,1077.25,1077.25,1077.25,29,0
05/01/2005,17:32,1077.00,1077.00,1077.00,1077.00,0,1
05/01/2005,17:33,1077.00,1077.25,1077.00,1077.25,49,2
05/01/2005,17:34,1077.50,1077.50,1077.50,1077.50,20,0
05/01/2005,17:35,1077.50,1077.50,1077.50,1077.50,5,0
05/01/2005,17:36,1077.50,1077.50,1077.50,1077.50,33,0
05/01/2005,17:37,1077.50,1077.50,1077.50,1077.50,21,0
05/01/2005,17:38,1077.50,1077.50,1077.50,1077.50,3,0
05/01/2005,17:39,1077.50,1077.50,1077.50,1077.50,1,0
05/01/2005,17:41,1077.25,1077.25,1077.25,1077.25,0,69
05/01/2005,17:42,1077.25,1077.25,1077.25,1077.25,0,10
05/01/2005,17:43,1077.25,1077.25,1077.25,1077.25,0,9
05/01/2005,17:44,1077.25,1077.25,1077.00,1077.00,0,2
05/01/2005,17:45,1077.00,1077.25,1077.00,1077.25,82,2
05/01/2005,17:46,1077.50,1077.50,1077.00,1077.00,2,1
05/01/2005,17:52,1077.25,1077.25,1077.25,1077.25,10,0
05/01/2005,17:55,1077.00,1077.00,1077.00,1077.00,0,1
05/01/2005,17:57,1077.25,1077.25,1077.25,1077.25,6,0
05/01/2005,17:58,1077.00,1077.00,1077.00,1077.00,0,3
05/01/2005,17:59,1077.00,1077.25,1077.00,1077.25,1,2
05/01/2005,18:00,1077.25,1077.25,1077.25,1077.25,1,0
05/01/2005,18:02,1077.25,1077.25,1077.25,1077.25,3,0
05/01/2005,18:03,1077.00,1077.25,1077.00,1077.25,12,4
05/01/2005,18:04,1077.25,1077.25,1077.25,1077.25,23,0
05/01/2005,18:05,1077.25,1077.25,1077.25,1077.25,7,0
05/01/2005,18:06,1077.25,1077.25,1077.00,1077.25,6,1
05/01/2005,18:08,1077.25,1077.25,1077.25,1077.25,16,0
05/01/2005,18:10,1077.50,1077.50,1077.50,1077.50,1,0
05/01/2005,18:11,1077.25,1077.25,1077.25,1077.25,0,5
05/01/2005,18:12,1077.25,1077.25,1077.25,1077.25,0,17
05/01/2005,18:13,1077.25,1077.50,1077.25,1077.50,10,10
05/01/2005,18:14,1077.50,1077.50,1077.50,1077.50,1,0
05/01/2005,18:15,1077.50,1077.50,1077.50,1077.50,1,0
05/01/2005,18:19,1077.25,1077.25,1077.25,1077.25,0,2
05/01/2005,18:20,1077.25,1077.25,1077.00,1077.00,0,23
05/01/2005,18:21,1077.00,1077.00,1077.00,1077.00,0,2
05/01/2005,18:22,1077.00,1077.00,1076.75,1076.75,0,17
05/01/2005,18:23,1077.00,1077.00,1077.00,1077.00,1,0
05/01/2005,18:24,1077.00,1077.00,1077.00,1077.00,1,0
05/01/2005,18:25,1076.75,1076.75,1076.75,1076.75,0,1
05/01/2005,18:26,1077.00,1077.00,1076.75,1076.75,1,1
05/01/2005,18:27,1076.75,1076.75,1076.50,1076.50,0,76
05/01/2005,18:28,1076.50,1076.75,1076.50,1076.75,6,12
05/01/2005,18:29,1076.75,1076.75,1076.75,1076.75,34,0
05/01/2005,18:31,1077.00,1077.00,1077.00,1077.00,1,0
05/01/2005,18:32,1077.00,1077.00,1077.00,1077.00,10,0
05/01/2005,18:34,1077.00,1077.00,1077.00,1077.00,1,0
05/01/2005,18:35,1077.00,1077.00,1077.00,1077.00,1,0
05/01/2005,18:36,1077.25,1077.25,1077.00,1077.00,3,4
05/01/2005,18:38,1077.00,1077.00,1077.00,1077.00,0,11
05/01/2005,18:39,1077.00,1077.00,1077.00,1077.00,0,1
05/01/2005,18:40,1077.00,1077.00,1077.00,1077.00,0,125
05/01/2005,18:41,1077.00,1077.00,1077.00,1077.00,0,1
05/01/2005,18:42,1077.00,1077.00,1077.00,1077.00,0,1
05/01/2005,18:43,1076.75,1076.75,1076.75,1076.75,0,2
05/01/2005,18:44,1077.00,1077.00,1077.00,1077.00,100,0
05/01/2005,18:45,1077.00,1077.00,1077.00,1077.00,108,0
05/01/2005,18:48,1077.00,1077.00,1076.75,1076.75,39,40
05/01/2005,18:49,1077.00,1077.00,1077.00,1077.00,78,0
05/01/2005,18:51,1077.00,1077.00,1077.00,1077.00,24,0
05/01/2005,18:57,1076.75,1076.75,1076.75,1076.75,0,2
05/01/2005,19:00,1076.75,1076.75,1076.75,1076.75,0,3
05/01/2005,19:01,1076.75,1076.75,1076.75,1076.75,0,36
05/01/2005,19:02,1076.75,1076.75,1076.75,1076.75,0,9
05/01/2005,19:05,1076.75,1076.75,1076.50,1076.50,0,76
05/01/2005,19:06,1076.50,1076.50,1076.50,1076.50,0,24
05/01/2005,19:07,1076.50,1076.50,1076.50,1076.50,0,26
05/01/2005,19:08,1076.50,1076.50,1076.25,1076.50,5,13
05/01/2005,19:09,1076.25,1076.25,1076.25,1076.25,0,215
05/01/2005,19:10,1076.25,1076.25,1076.25,1076.25,0,45
05/01/2005,19:11,1076.25,1076.25,1076.00,1076.25,13,60
05/01/2005,19:12,1076.00,1076.25,1076.00,1076.25,18,1
05/01/2005,19:13,1076.25,1076.25,1076.25,1076.25,7,0
05/01/2005,19:14,1076.50,1076.50,1076.50,1076.50,5,0
05/01/2005,19:15,1076.25,1076.50,1076.25,1076.50,1,10
05/01/2005,19:16,1076.50,1076.50,1076.50,1076.50,1,0
05/01/2005,19:17,1076.25,1076.25,1076.25,1076.25,0,5
05/01/2005,19:18,1076.25,1076.50,1076.25,1076.25,8,40
05/01/2005,19:20,1076.25,1076.50,1076.25,1076.50,3,8
05/01/2005,19:23,1076.25,1076.50,1076.25,1076.25,1,4
05/01/2005,19:24,1076.25,1076.25,1076.25,1076.25,0,10
05/01/2005,19:25,1076.25,1076.25,1076.00,1076.00,0,60
05/01/2005,19:26,1076.25,1076.25,1076.25,1076.25,5,0
05/01/2005,19:28,1076.50,1076.50,1076.50,1076.50,13,0
05/01/2005,19:29,1076.50,1076.50,1076.50,1076.50,54,0
05/01/2005,19:30,1076.50,1076.50,1076.50,1076.50,4,0
05/01/2005,19:31,1076.50,1076.50,1076.50,1076.50,1,0
05/01/2005,19:32,1076.50,1076.50,1076.50,1076.50,2,0
05/01/2005,19:33,1076.75,1076.75,1076.75,1076.75,4,0
05/01/2005,19:34,1076.75,1076.75,1076.75,1076.75,1,0
05/01/2005,19:35,1076.50,1076.50,1076.50,1076.50,0,17
05/01/2005,19:36,1076.50,1076.75,1076.50,1076.75,6,1
05/01/2005,19:37,1076.50,1076.50,1076.50,1076.50,0,1
05/01/2005,19:38,1076.50,1076.50,1076.50,1076.50,0,9
05/01/2005,19:40,1076.25,1076.25,1076.25,1076.25,0,20
05/01/2005,19:41,1076.25,1076.25,1076.00,1076.00,0,20
05/01/2005,19:42,1076.25,1076.25,1076.25,1076.25,5,0
05/01/2005,19:43,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,19:44,1076.50,1076.50,1076.50,1076.50,1,0
05/01/2005,19:47,1076.25,1076.25,1076.25,1076.25,0,10
05/01/2005,19:49,1076.25,1076.25,1076.25,1076.25,0,3
05/01/2005,19:50,1076.25,1076.25,1076.25,1076.25,0,2
05/01/2005,19:55,1076.25,1076.25,1076.25,1076.25,0,2
05/01/2005,19:57,1076.25,1076.25,1076.25,1076.25,0,3
05/01/2005,19:58,1076.25,1076.25,1076.25,1076.25,0,2
05/01/2005,20:00,1076.25,1076.25,1076.25,1076.25,0,1
05/01/2005,20:01,1076.25,1076.25,1076.25,1076.25,0,15
05/01/2005,20:04,1076.25,1076.50,1076.00,1076.50,1,51
05/01/2005,20:07,1076.25,1076.25,1076.25,1076.25,0,2
05/01/2005,20:08,1076.25,1076.25,1076.25,1076.25,0,6
05/01/2005,20:09,1076.25,1076.25,1076.25,1076.25,0,1
05/01/2005,20:12,1076.00,1076.00,1076.00,1076.00,0,47
05/01/2005,20:13,1076.00,1076.00,1076.00,1076.00,0,25
05/01/2005,20:14,1076.00,1076.00,1076.00,1076.00,0,8
05/01/2005,20:15,1076.00,1076.00,1076.00,1076.00,0,2
05/01/2005,20:16,1076.00,1076.00,1076.00,1076.00,0,2
05/01/2005,20:18,1076.25,1076.25,1076.25,1076.25,3,0
05/01/2005,20:19,1076.25,1076.25,1076.25,1076.25,2,0
05/01/2005,20:20,1076.25,1076.50,1076.25,1076.50,117,0
05/01/2005,20:21,1076.50,1076.75,1076.25,1076.25,122,209
05/01/2005,20:22,1076.50,1076.75,1076.50,1076.50,2,5
05/01/2005,20:23,1076.50,1076.50,1076.50,1076.50,0,2
05/01/2005,20:25,1076.75,1076.75,1076.25,1076.25,30,1
05/01/2005,20:27,1076.50,1076.50,1076.50,1076.50,1,0
05/01/2005,20:29,1076.50,1076.50,1076.50,1076.50,17,0
05/01/2005,20:30,1076.25,1076.50,1076.25,1076.50,9,4
05/01/2005,20:31,1076.75,1076.75,1076.75,1076.75,17,0
05/01/2005,20:32,1076.75,1076.75,1076.50,1076.50,3,4
05/01/2005,20:33,1076.50,1076.50,1076.50,1076.50,0,1
05/01/2005,20:34,1076.50,1076.50,1076.50,1076.50,0,9
05/01/2005,20:35,1076.50,1076.50,1076.50,1076.50,0,14
05/01/2005,20:36,1076.75,1076.75,1076.75,1076.75,2,0
05/01/2005,20:37,1076.50,1076.50,1076.50,1076.50,0,2
05/01/2005,20:39,1076.50,1076.50,1076.50,1076.50,0,36
05/01/2005,20:43,1076.25,1076.25,1076.00,1076.00,2,134
05/01/2005,20:44,1076.00,1076.00,1076.00,1076.00,0,46
05/01/2005,20:45,1076.00,1076.00,1076.00,1076.00,0,40
05/01/2005,20:46,1076.25,1076.25,1076.25,1076.25,12,0
05/01/2005,20:47,1076.50,1076.50,1076.50,1076.50,3,0
05/01/2005,20:51,1076.25,1076.25,1076.00,1076.00,0,35
05/01/2005,20:52,1076.00,1076.25,1075.75,1076.25,18,9
05/01/2005,20:54,1076.25,1076.25,1076.25,1076.25,1,0
05/01/2005,20:56,1076.00,1076.00,1076.00,1076.00,0,41
05/01/2005,20:59,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,21:00,1076.00,1076.00,1076.00,1076.00,0,40
05/01/2005,21:01,1076.00,1076.00,1075.75,1076.00,51,67
05/01/2005,21:02,1076.00,1076.00,1076.00,1076.00,56,0
05/01/2005,21:03,1076.25,1076.25,1076.00,1076.00,3,2
05/01/2005,21:04,1076.25,1076.25,1076.25,1076.25,2,0
05/01/2005,21:05,1076.00,1076.00,1076.00,1076.00,0,3
05/01/2005,21:07,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,21:10,1076.25,1076.25,1076.25,1076.25,2,0
05/01/2005,21:11,1076.25,1076.25,1076.00,1076.00,1,1
05/01/2005,21:16,1076.25,1076.25,1076.25,1076.25,2,0
05/01/2005,21:17,1076.25,1076.25,1076.25,1076.25,1,0
05/01/2005,21:24,1076.25,1076.25,1076.25,1076.25,1,0
05/01/2005,21:25,1076.00,1076.00,1076.00,1076.00,0,5
05/01/2005,21:29,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,21:35,1076.25,1076.25,1076.25,1076.25,3,0
05/01/2005,21:38,1076.25,1076.25,1076.00,1076.00,1,47
05/01/2005,21:39,1076.00,1076.00,1076.00,1076.00,0,2
05/01/2005,21:41,1076.00,1076.00,1076.00,1076.00,0,11
05/01/2005,21:43,1076.00,1076.00,1076.00,1076.00,0,3
05/01/2005,21:54,1076.25,1076.25,1076.25,1076.25,6,0
05/01/2005,21:56,1076.25,1076.25,1076.25,1076.25,26,0
05/01/2005,21:58,1076.25,1076.25,1076.25,1076.25,3,0
05/01/2005,21:59,1076.25,1076.25,1076.25,1076.25,2,0
05/01/2005,22:01,1076.50,1076.50,1076.50,1076.50,21,0
05/01/2005,22:09,1076.25,1076.25,1076.25,1076.25,0,25
05/01/2005,22:10,1076.25,1076.25,1076.25,1076.25,0,5
05/01/2005,22:13,1076.25,1076.25,1076.25,1076.25,0,1
05/01/2005,22:15,1076.00,1076.00,1075.75,1075.75,0,91
05/01/2005,22:17,1076.00,1076.00,1076.00,1076.00,5,0
05/01/2005,22:18,1076.00,1076.00,1076.00,1076.00,2,0
05/01/2005,22:19,1076.00,1076.00,1076.00,1076.00,14,0
05/01/2005,22:20,1076.00,1076.00,1076.00,1076.00,5,0
05/01/2005,22:21,1076.00,1076.00,1076.00,1076.00,1,0
05/01/2005,22:22,1076.00,1076.00,1076.00,1076.00,1,0
05/01/2005,22:24,1076.00,1076.00,1076.00,1076.00,1,0
05/01/2005,22:25,1076.00,1076.00,1076.00,1076.00,3,0
05/01/2005,22:28,1075.75,1076.00,1075.75,1076.00,2,1
05/01/2005,22:29,1076.00,1076.00,1076.00,1076.00,1,0
05/01/2005,22:30,1076.00,1076.00,1076.00,1076.00,20,0
05/01/2005,22:31,1076.00,1076.00,1076.00,1076.00,2,0
05/01/2005,22:34,1076.00,1076.00,1076.00,1076.00,7,0
05/01/2005,22:38,1076.00,1076.00,1075.75,1075.75,51,5
05/01/2005,22:41,1075.75,1075.75,1075.75,1075.75,0,50
05/01/2005,22:42,1075.75,1075.75,1075.50,1075.50,0,18
05/01/2005,22:43,1075.75,1075.75,1075.50,1075.50,5,25
05/01/2005,22:44,1075.50,1075.50,1075.50,1075.50,0,3
05/01/2005,22:45,1075.75,1076.00,1075.75,1076.00,50,0
05/01/2005,22:46,1076.00,1076.00,1076.00,1076.00,2,0
05/01/2005,22:48,1076.00,1076.00,1076.00,1076.00,2,0
05/01/2005,22:49,1075.75,1075.75,1075.75,1075.75,0,1
05/01/2005,22:54,1076.00,1076.00,1076.00,1076.00,5,0
05/01/2005,22:57,1075.75,1076.25,1075.75,1076.25,60,1
05/01/2005,23:01,1076.25,1076.25,1076.25,1076.25,1,0
05/01/2005,23:07,1076.25,1076.25,1076.25,1076.25,10,0
05/01/2005,23:10,1076.25,1076.25,1076.25,1076.25,1,0
05/01/2005,23:17,1076.25,1076.25,1076.25,1076.25,6,0
05/01/2005,23:23,1076.25,1076.25,1076.25,1076.25,8,0
05/01/2005,23:30,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,23:37,1076.25,1076.25,1076.25,1076.25,1,0
05/01/2005,23:38,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,23:41,1076.25,1076.25,1076.25,1076.25,1,0
05/01/2005,23:43,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,23:46,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,23:52,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,23:56,1076.00,1076.00,1076.00,1076.00,0,1
05/01/2005,23:57,1076.00,1076.00,1076.00,1076.00,0,1
05/02/2005,00:00,1076.25,1076.25,1076.25,1076.25,18,0
05/02/2005,00:05,1076.25,1076.25,1076.00,1076.25,4,2
05/02/2005,00:06,1076.25,1076.25,1076.25,1076.25,6,0
05/02/2005,00:07,1076.25,1076.25,1076.25,1076.25,1,0
05/02/2005,00:08,1076.00,1076.00,1076.00,1076.00,0,1
05/02/2005,00:09,1076.25,1076.25,1076.25,1076.25,5,0
05/02/2005,00:19,1076.00,1076.25,1076.00,1076.25,5,2
05/02/2005,00:21,1076.25,1076.25,1076.25,1076.25,1,0
05/02/2005,00:25,1076.25,1076.25,1076.25,1076.25,7,0
05/02/2005,00:26,1076.25,1076.25,1076.25,1076.25,9,0
05/02/2005,00:27,1076.25,1076.25,1076.25,1076.25,2,0
05/02/2005,00:28,1076.50,1076.50,1076.50,1076.50,1,0
05/02/2005,00:29,1076.50,1076.50,1076.50,1076.50,5,0
05/02/2005,00:37,1076.25,1076.25,1076.25,1076.25,0,2
05/02/2005,00:40,1076.50,1076.50,1076.50,1076.50,1,0
05/02/2005,00:43,1076.50,1076.50,1076.50,1076.50,1,0
05/02/2005,00:53,1076.50,1076.50,1076.50,1076.50,2,0
05/02/2005,00:54,1076.50,1076.50,1076.50,1076.50,3,0
05/02/2005,00:58,1076.50,1076.50,1076.50,1076.50,14,0
05/02/2005,00:59,1076.50,1076.50,1076.50,1076.50,5,0
05/02/2005,01:01,1076.25,1076.25,1075.75,1075.75,0,135
05/02/2005,01:02,1075.75,1075.75,1075.75,1075.75,0,7
05/02/2005,01:03,1075.50,1075.75,1075.50,1075.75,2,1
05/02/2005,01:05,1075.75,1075.75,1075.75,1075.75,15,0
05/02/2005,01:07,1075.75,1075.75,1075.75,1075.75,85,0
05/02/2005,01:08,1075.75,1075.75,1075.75,1075.75,25,0
05/02/2005,01:10,1076.00,1076.00,1076.00,1076.00,15,0
05/02/2005,01:11,1076.00,1076.00,1076.00,1076.00,2,0
05/02/2005,01:14,1076.25,1076.25,1076.25,1076.25,50,0
05/02/2005,01:15,1076.25,1076.25,1076.25,1076.25,6,0
05/02/2005,01:16,1076.25,1076.25,1076.00,1076.25,22,1
05/02/2005,01:17,1076.25,1076.25,1076.25,1076.25,20,0
05/02/2005,01:18,1076.00,1076.00,1076.00,1076.00,0,11
05/02/2005,01:20,1076.25,1076.25,1076.25,1076.25,50,0
05/02/2005,01:21,1076.25,1076.25,1076.00,1076.00,50,15
05/02/2005,01:22,1076.25,1076.50,1076.25,1076.50,67,0
05/02/2005,01:23,1076.50,1076.50,1076.25,1076.50,104,30
05/02/2005,01:24,1076.75,1076.75,1076.50,1076.50,21,30
05/02/2005,01:25,1076.50,1076.50,1076.25,1076.50,13,14
05/02/2005,01:26,1076.50,1076.50,1076.25,1076.25,3,21
05/02/2005,01:30,1076.50,1076.50,1076.50,1076.50,22,0
05/02/2005,01:31,1076.25,1076.25,1076.25,1076.25,0,8
05/02/2005,01:32,1076.25,1076.25,1076.25,1076.25,0,30
05/02/2005,01:35,1076.50,1076.50,1076.50,1076.50,1,0
05/02/2005,01:39,1076.25,1076.25,1076.25,1076.25,0,1
05/02/2005,01:42,1076.50,1076.50,1076.50,1076.50,2,0
05/02/2005,01:43,1076.50,1076.50,1076.50,1076.50,3,0
05/02/2005,01:45,1076.50,1076.50,1076.50,1076.50,3,0
05/02/2005,01:47,1076.25,1076.25,1076.25,1076.25,0,1
05/02/2005,01:50,1076.50,1076.50,1076.50,1076.50,18,0
05/02/2005,01:51,1076.50,1076.50,1076.50,1076.50,3,0
05/02/2005,01:52,1076.50,1076.50,1076.50,1076.50,7,0
05/02/2005,01:53,1076.50,1076.50,1076.50,1076.50,33,0
05/02/2005,01:55,1076.75,1077.25,1076.75,1077.25,160,3
05/02/2005,01:56,1077.00,1077.00,1077.00,1077.00,0,69
05/02/2005,01:57,1077.00,1077.00,1077.00,1077.00,0,18
05/02/2005,01:58,1077.00,1077.00,1077.00,1077.00,0,1
05/02/2005,01:59,1077.00,1077.00,1077.00,1077.00,0,9
05/02/2005,02:00,1077.00,1077.00,1077.00,1077.00,0,2
05/02/2005,02:01,1077.00,1077.00,1076.50,1076.50,0,102
05/02/2005,02:02,1076.50,1076.50,1076.25,1076.25,5,125
05/02/2005,02:03,1076.25,1076.50,1076.00,1076.25,37,119
05/02/2005,02:04,1076.00,1076.00,1076.00,1076.00,0,2
05/02/2005,02:05,1076.25,1076.50,1076.25,1076.25,115,28
05/02/2005,02:07,1076.00,1076.00,1075.75,1076.00,55,213
05/02/2005,02:08,1076.00,1076.00,1076.00,1076.00,48,0
05/02/2005,02:09,1075.75,1076.00,1075.75,1076.00,71,43
05/02/2005,02:10,1076.00,1076.00,1076.00,1076.00,10,0
05/02/2005,02:11,1075.75,1076.00,1075.75,1075.75,12,118
05/02/2005,02:12,1075.75,1076.00,1075.50,1076.00,47,72
05/02/2005,02:13,1076.00,1076.25,1076.00,1076.25,125,0
05/02/2005,02:15,1076.25,1076.25,1076.00,1076.00,9,4
05/02/2005,02:16,1076.00,1076.00,1076.00,1076.00,0,43
05/02/2005,02:17,1075.75,1076.00,1075.75,1076.00,1,19
05/02/2005,02:18,1075.75,1075.75,1075.75,1075.75,0,8
05/02/2005,02:19,1075.75,1075.75,1075.75,1075.75,0,1
05/02/2005,02:20,1075.75,1075.75,1075.75,1075.75,0,165
05/02/2005,02:21,1076.00,1076.00,1075.75,1075.75,1,10
05/02/2005,02:22,1075.75,1075.75,1075.75,1075.75,0,22
05/02/2005,02:23,1076.00,1076.00,1076.00,1076.00,52,0
05/02/2005,02:24,1076.00,1076.00,1075.75,1076.00,3,6
05/02/2005,02:25,1075.75,1075.75,1075.50,1075.75,58,88
05/02/2005,02:26,1075.75,1075.75,1075.50,1075.50,7,47
05/02/2005,02:27,1075.75,1075.75,1075.75,1075.75,75,0
05/02/2005,02:28,1076.00,1076.25,1076.00,1076.00,54,3
05/02/2005,02:29,1076.25,1076.25,1076.25,1076.25,3,0
05/02/2005,02:30,1076.25,1076.50,1076.25,1076.50,181,0
05/02/2005,02:31,1076.50,1076.50,1076.25,1076.25,52,4
05/02/2005,02:32,1076.25,1076.50,1076.25,1076.50,38,3
05/02/2005,02:33,1076.50,1076.50,1076.50,1076.50,26,0
05/02/2005,02:34,1076.50,1076.50,1076.25,1076.25,16,1
05/02/2005,02:35,1076.50,1076.75,1076.50,1076.75,34,0
05/02/2005,02:36,1076.75,1076.75,1076.50,1076.50,5,4
05/02/2005,02:37,1076.75,1076.75,1076.75,1076.75,3,0
05/02/2005,02:38,1076.75,1076.75,1076.50,1076.50,13,219
05/02/2005,02:39,1076.50,1076.50,1076.50,1076.50,0,10
05/02/2005,02:40,1076.50,1076.50,1076.50,1076.50,0,117
05/02/2005,02:41,1076.50,1076.75,1076.50,1076.75,3,16
05/02/2005,02:42,1076.50,1076.50,1076.50,1076.50,0,111
05/02/2005,02:43,1076.50,1076.50,1076.50,1076.50,0,69
05/02/2005,02:45,1076.25,1076.25,1076.25,1076.25,0,134
05/02/2005,02:46,1076.25,1076.25,1076.25,1076.25,0,30
05/02/2005,02:47,1076.25,1076.25,1076.25,1076.25,0,44
05/02/2005,02:48,1076.50,1076.50,1076.50,1076.50,10,0
05/02/2005,02:51,1076.50,1076.50,1076.50,1076.50,56,0
05/02/2005,02:52,1076.75,1076.75,1076.50,1076.75,33,3
05/02/2005,02:53,1076.50,1076.50,1076.50,1076.50,0,4
05/02/2005,02:54,1076.75,1076.75,1076.75,1076.75,5,0
05/02/2005,02:55,1076.75,1076.75,1076.75,1076.75,13,0
05/02/2005,02:56,1076.50,1076.75,1076.50,1076.75,8,2
05/02/2005,02:57,1076.75,1077.00,1076.75,1077.00,227,0
05/02/2005,02:58,1077.00,1077.00,1077.00,1077.00,10,0
05/02/2005,02:59,1077.25,1077.25,1077.00,1077.00,5,3
05/02/2005,03:00,1077.00,1077.00,1077.00,1077.00,0,118
05/02/2005,03:01,1077.25,1077.25,1077.00,1077.00,1,36
05/02/2005,03:02,1077.00,1077.25,1077.00,1077.25,2,75
05/02/2005,03:03,1077.25,1077.50,1077.25,1077.50,148,0
05/02/2005,03:04,1077.25,1077.25,1077.25,1077.25,0,164
05/02/2005,03:06,1077.25,1077.50,1077.25,1077.25,1,50
05/02/2005,03:07,1077.25,1077.25,1077.25,1077.25,0,6
05/02/2005,03:08,1077.25,1077.25,1077.25,1077.25,0,6
05/02/2005,03:09,1077.25,1077.50,1077.25,1077.25,15,4
05/02/2005,03:10,1077.50,1077.50,1077.50,1077.50,10,0
05/02/2005,03:11,1077.50,1077.75,1077.50,1077.75,10,1
05/02/2005,03:12,1077.75,1077.75,1077.75,1077.75,21,0
05/02/2005,03:13,1077.75,1078.00,1077.75,1078.00,218,0
05/02/2005,03:14,1078.00,1078.25,1078.00,1078.00,92,14
05/02/2005,03:15,1078.25,1078.25,1078.25,1078.25,3,0
05/02/2005,03:16,1078.25,1078.75,1078.25,1078.50,259,4
05/02/2005,03:17,1078.50,1078.75,1078.50,1078.75,210,155
05/02/2005,03:18,1078.75,1079.25,1078.75,1079.25,394,4
05/02/2005,03:19,1079.25,1079.25,1079.00,1079.00,164,26
05/02/2005,03:20,1079.00,1079.00,1079.00,1079.00,0,183
05/02/2005,03:21,1079.00,1079.00,1078.50,1078.75,127,493
05/02/2005,03:22,1078.75,1079.00,1078.75,1078.75,43,59
05/02/2005,03:23,1078.75,1079.00,1078.75,1079.00,33,12
05/02/2005,03:24,1079.00,1079.00,1078.75,1078.75,1,39
05/02/2005,03:25,1079.00,1079.00,1079.00,1079.00,122,0
05/02/2005,03:26,1079.00,1079.00,1079.00,1079.00,57,0
05/02/2005,03:27,1078.75,1079.00,1078.75,1079.00,156,40
05/02/2005,03:28,1079.00,1079.00,1079.00,1079.00,4,0
05/02/2005,03:29,1079.00,1079.25,1079.00,1079.25,182,0
05/02/2005,03:30,1079.50,1079.50,1079.25,1079.50,24,4
05/02/2005,03:31,1079.25,1079.50,1079.25,1079.25,250,5
05/02/2005,03:32,1079.25,1079.50,1079.25,1079.50,11,6
05/02/2005,03:33,1079.50,1079.75,1079.50,1079.75,103,27
05/02/2005,03:34,1079.75,1080.00,1079.75,1079.75,160,50
05/02/2005,03:35,1079.50,1079.50,1079.25,1079.50,23,61
05/02/2005,03:36,1079.50,1079.50,1079.50,1079.50,5,0
05/02/2005,03:37,1079.50,1079.50,1079.50,1079.50,7,0
05/02/2005,03:38,1079.25,1079.25,1079.25,1079.25,0,20
05/02/2005,03:39,1079.50,1079.50,1079.50,1079.50,5,0
05/02/2005,03:40,1079.25,1079.25,1079.25,1079.25,0,1
05/02/2005,03:41,1079.25,1079.25,1079.00,1079.00,0,82
05/02/2005,03:42,1079.00,1079.00,1078.75,1078.75,0,176
05/02/2005,03:43,1078.75,1079.00,1078.75,1079.00,16,5
05/02/2005,03:44,1079.25,1079.25,1079.25,1079.25,8,0
05/02/2005,03:45,1079.25,1079.25,1079.25,1079.25,26,0
05/02/2005,03:46,1079.25,1079.25,1079.25,1079.25,1,0
05/02/2005,03:47,1079.50,1079.50,1079.50,1079.50,4,0
05/02/2005,03:49,1079.50,1079.50,1079.50,1079.50,51,0
05/02/2005,03:50,1079.50,1079.75,1079.50,1079.75,2,0
05/02/2005,03:51,1079.75,1079.75,1079.50,1079.50,1,40
05/02/2005,03:52,1079.50,1079.50,1079.50,1079.50,0,7
05/02/2005,03:53,1079.50,1079.50,1079.50,1079.50,0,15
05/02/2005,03:54,1079.75,1079.75,1079.50,1079.50,2,18
05/02/2005,03:56,1079.50,1079.50,1079.50,1079.50,0,3
05/02/2005,03:57,1079.25,1079.25,1079.25,1079.25,0,9
05/02/2005,03:58,1079.25,1079.25,1079.25,1079.25,0,5
05/02/2005,03:59,1079.25,1079.25,1079.25,1079.25,0,11
05/02/2005,04:00,1079.25,1079.25,1079.25,1079.25,0,4
05/02/2005,04:01,1079.50,1079.75,1079.50,1079.75,13,0
05/02/2005,04:02,1079.50,1079.75,1079.50,1079.75,2,15
05/02/2005,04:03,1079.75,1080.00,1079.75,1080.00,42,0
05/02/2005,04:05,1080.00,1080.00,1079.75,1079.75,8,7
05/02/2005,04:07,1080.00,1080.00,1079.75,1080.00,8,1
05/02/2005,04:08,1080.00,1080.00,1080.00,1080.00,58,0
05/02/2005,04:09,1079.75,1079.75,1079.75,1079.75,0,21
05/02/2005,04:10,1079.75,1079.75,1079.75,1079.75,0,7
05/02/2005,04:11,1080.00,1080.25,1080.00,1080.00,105,8
05/02/2005,04:12,1080.00,1080.00,1080.00,1080.00,0,3
05/02/2005,04:13,1080.00,1080.00,1080.00,1080.00,0,195
05/02/2005,04:15,1080.00,1080.00,1079.75,1080.00,42,240
05/02/2005,04:16,1080.00,1080.00,1080.00,1080.00,26,0
05/02/2005,04:17,1080.00,1080.00,1079.75,1080.00,14,1
05/02/2005,04:18,1079.75,1079.75,1079.75,1079.75,0,135
05/02/2005,04:19,1079.75,1079.75,1079.50,1079.50,0,8
05/02/2005,04:20,1079.50,1079.75,1079.25,1079.50,51,146
05/02/2005,04:21,1079.25,1079.50,1079.25,1079.50,33,1
05/02/2005,04:22,1079.50,1079.50,1079.50,1079.50,64,0
05/02/2005,04:23,1079.50,1079.75,1079.50,1079.50,45,121
05/02/2005,04:24,1079.50,1079.50,1079.25,1079.25,0,12
05/02/2005,04:25,1079.25,1079.50,1079.25,1079.50,18,1
05/02/2005,04:26,1079.25,1079.25,1079.00,1079.00,11,169
05/02/2005,04:27,1079.25,1079.25,1079.25,1079.25,9,0
05/02/2005,04:28,1079.00,1079.00,1079.00,1079.00,0,1
05/02/2005,04:29,1079.00,1079.00,1079.00,1079.00,0,2
05/02/2005,04:31,1079.25,1079.25,1079.25,1079.25,4,0
05/02/2005,04:32,1079.25,1079.25,1079.25,1079.25,4,0
05/02/2005,04:33,1079.25,1079.75,1079.25,1079.50,160,7
05/02/2005,04:34,1079.50,1079.75,1079.50,1079.50,7,13
05/02/2005,04:35,1079.75,1079.75,1079.75,1079.75,17,0
05/02/2005,04:36,1079.75,1079.75,1079.50,1079.50,28,3
05/02/2005,04:39,1079.50,1079.50,1079.50,1079.50,0,1
05/02/2005,04:41,1079.50,1079.50,1079.50,1079.50,0,12
05/02/2005,04:43,1079.25,1079.25,1079.25,1079.25,0,5
05/02/2005,04:44,1079.50,1079.50,1079.50,1079.50,3,0
05/02/2005,04:45,1079.50,1079.50,1079.50,1079.50,3,0
05/02/2005,04:47,1079.50,1079.50,1079.50,1079.50,7,0
05/02/2005,04:48,1079.50,1079.50,1079.50,1079.50,1,0
05/02/2005,04:49,1079.50,1079.50,1079.50,1079.50,13,0
05/02/2005,04:51,1079.25,1079.25,1079.00,1079.25,26,101
05/02/2005,04:52,1079.25,1079.25,1079.25,1079.25,10,0
05/02/2005,04:53,1079.25,1079.25,1079.25,1079.25,1,0
05/02/2005,04:54,1079.25,1079.25,1079.00,1079.25,32,10
05/02/2005,04:55,1079.25,1079.25,1079.25,1079.25,11,0
05/02/2005,04:56,1079.25,1079.25,1079.00,1079.00,16,1
05/02/2005,04:57,1079.00,1079.00,1078.75,1079.00,8,168
05/02/2005,04:58,1079.00,1079.00,1079.00,1079.00,143,0
05/02/2005,04:59,1079.00,1079.00,1079.00,1079.00,200,0
05/02/2005,05:00,1078.75,1078.75,1078.75,1078.75,0,1
05/02/2005,05:02,1078.75,1079.00,1078.75,1079.00,9,5
05/02/2005,05:03,1079.00,1079.00,1079.00,1079.00,3,0
05/02/2005,05:04,1078.75,1079.25,1078.75,1079.25,133,1
05/02/2005,05:05,1079.25,1079.25,1079.25,1079.25,37,0
05/02/2005,05:06,1079.50,1079.50,1079.25,1079.25,15,1
05/02/2005,05:07,1079.50,1079.50,1079.50,1079.50,38,0
05/02/2005,05:08,1079.50,1079.75,1079.50,1079.75,7,4
05/02/2005,05:09,1079.75,1079.75,1079.75,1079.75,10,0
05/02/2005,05:10,1079.50,1079.75,1079.50,1079.75,79,1
05/02/2005,05:11,1079.75,1079.75,1079.50,1079.75,45,6
05/02/2005,05:12,1079.75,1080.00,1079.50,1080.00,32,8
05/02/2005,05:13,1079.75,1079.75,1079.75,1079.75,0,6
05/02/2005,05:14,1079.75,1079.75,1079.75,1079.75,0,67
05/02/2005,05:15,1079.50,1079.50,1079.50,1079.50,0,1
05/02/2005,05:16,1079.75,1079.75,1079.50,1079.75,16,1
05/02/2005,05:17,1079.50,1079.75,1079.50,1079.75,15,1
05/02/2005,05:18,1079.75,1079.75,1079.75,1079.75,1,0
05/02/2005,05:19,1079.75,1079.75,1079.75,1079.75,55,0
05/02/2005,05:20,1079.75,1079.75,1079.75,1079.75,1,0
05/02/2005,05:21,1080.00,1080.00,1079.75,1080.00,68,3
05/02/2005,05:22,1080.00,1080.25,1079.75,1080.00,19,6
05/02/2005,05:23,1080.00,1080.00,1080.00,1080.00,0,10
05/02/2005,05:24,1079.75,1079.75,1079.75,1079.75,0,77
05/02/2005,05:25,1079.75,1080.00,1079.75,1079.75,1,7
05/02/2005,05:26,1079.75,1079.75,1079.75,1079.75,0,6
05/02/2005,05:27,1079.75,1079.75,1079.75,1079.75,0,24
05/02/2005,05:28,1079.75,1079.75,1079.75,1079.75,0,1
05/02/2005,05:29,1079.75,1080.00,1079.75,1079.75,1,26
05/02/2005,05:31,1079.75,1079.75,1079.75,1079.75,0,3
05/02/2005,05:32,1079.75,1079.75,1079.75,1079.75,0,4
05/02/2005,05:33,1080.00,1080.00,1080.00,1080.00,2,0
05/02/2005,05:35,1079.75,1079.75,1079.75,1079.75,0,13
05/02/2005,05:36,1079.75,1079.75,1079.75,1079.75,0,4
05/02/2005,05:37,1079.75,1079.75,1079.75,1079.75,0,5
05/02/2005,05:38,1079.50,1079.75,1079.50,1079.75,4,4
05/02/2005,05:40,1079.50,1079.50,1079.25,1079.25,0,134
05/02/2005,05:42,1079.50,1079.50,1079.50,1079.50,7,0
05/02/2005,05:43,1079.50,1079.50,1079.50,1079.50,26,0
05/02/2005,05:44,1079.50,1079.50,1079.50,1079.50,8,0
05/02/2005,05:45,1079.50,1079.75,1079.50,1079.50,25,29
05/02/2005,05:48,1079.25,1079.50,1079.25,1079.25,1,9
05/02/2005,05:50,1079.50,1079.75,1079.50,1079.75,34,0
05/02/2005,05:51,1079.75,1079.75,1079.75,1079.75,15,0
05/02/2005,05:53,1079.75,1079.75,1079.75,1079.75,17,0
05/02/2005,05:54,1079.75,1080.00,1079.75,1080.00,70,1
05/02/2005,05:55,1080.00,1080.00,1079.75,1079.75,1,12
05/02/2005,05:56,1079.75,1079.75,1079.75,1079.75,0,2
05/02/2005,05:57,1079.75,1079.75,1079.50,1079.50,0,102
05/02/2005,05:58,1079.50,1081.25,1079.50,1080.50,1245,276
05/02/2005,05:59,1080.25,1080.75,1080.25,1080.25,57,55
05/02/2005,06:00,1080.50,1080.50,1080.00,1080.00,1,22
05/02/2005,06:01,1080.25,1080.25,1080.00,1080.00,2,17
05/02/2005,06:02,1080.00,1080.25,1080.00,1080.25,10,37
05/02/2005,06:03,1080.25,1080.25,1080.25,1080.25,148,0
05/02/2005,06:04,1080.25,1080.75,1080.25,1080.50,39,13
05/02/2005,06:05,1080.50,1081.00,1080.50,1080.75,186,14
05/02/2005,06:06,1080.75,1081.25,1080.75,1081.25,111,2
05/02/2005,06:07,1081.00,1081.25,1081.00,1081.00,11,128
05/02/2005,06:08,1080.75,1081.00,1080.75,1081.00,37,5
05/02/2005,06:09,1081.25,1081.25,1081.00,1081.00,11,31
05/02/2005,06:10,1081.00,1081.25,1081.00,1081.00,51,14
05/02/2005,06:11,1081.00,1081.00,1081.00,1081.00,0,163
05/02/2005,06:12,1081.00,1081.25,1081.00,1081.00,4,124
05/02/2005,06:13,1081.00,1081.00,1080.75,1081.00,26,12
05/02/2005,06:14,1081.00,1081.25,1081.00,1081.00,6,1
05/02/2005,06:15,1081.25,1081.25,1081.00,1081.25,13,1
05/02/2005,06:16,1081.25,1081.50,1081.25,1081.25,172,1
05/02/2005,06:17,1081.25,1081.25,1081.25,1081.25,0,31
05/02/2005,06:18,1081.00,1081.25,1081.00,1081.25,63,1
05/02/2005,06:19,1081.25,1081.25,1081.00,1081.00,137,148
05/02/2005,06:20,1080.75,1081.25,1080.75,1081.00,234,39
05/02/2005,06:21,1081.00,1081.00,1080.75,1080.75,37,10
05/02/2005,06:22,1080.75,1080.75,1080.50,1080.50,0,318
05/02/2005,06:23,1080.75,1081.00,1080.75,1081.00,155,12
05/02/2005,06:24,1080.75,1080.75,1080.75,1080.75,0,12
05/02/2005,06:25,1080.75,1081.00,1080.75,1080.75,3,152
05/02/2005,06:26,1080.50,1080.50,1080.25,1080.25,0,226
05/02/2005,06:27,1080.50,1080.50,1080.25,1080.25,235,1
05/02/2005,06:28,1080.50,1080.75,1080.50,1080.75,14,0
05/02/2005,06:29,1080.75,1080.75,1080.50,1080.50,5,206
05/02/2005,06:30,1080.75,1080.75,1080.50,1080.50,3,7
05/02/2005,06:31,1080.75,1080.75,1080.50,1080.50,8,228
05/02/2005,06:32,1080.50,1080.50,1080.50,1080.50,0,11
05/02/2005,06:33,1080.50,1080.50,1080.50,1080.50,0,53
05/02/2005,06:34,1080.50,1080.50,1080.50,1080.50,0,5
05/02/2005,06:35,1080.50,1080.50,1080.50,1080.50,0,2
05/02/2005,06:36,1080.50,1080.50,1080.25,1080.50,20,5
05/02/2005,06:37,1080.50,1080.50,1080.50,1080.50,66,0
05/02/2005,06:38,1080.50,1080.50,1080.50,1080.50,55,0
05/02/2005,06:40,1080.75,1080.75,1080.75,1080.75,6,0
05/02/2005,06:41,1080.75,1080.75,1080.50,1080.50,2,10
05/02/2005,06:42,1080.50,1080.75,1080.50,1080.75,1,29
05/02/2005,06:43,1080.75,1080.75,1080.75,1080.75,12,0
05/02/2005,06:44,1080.75,1080.75,1080.75,1080.75,2,0
05/02/2005,06:45,1080.75,1081.25,1080.75,1081.00,257,85
05/02/2005,06:46,1081.00,1081.00,1080.75,1081.00,4,2
05/02/2005,06:47,1081.00,1081.00,1081.00,1081.00,7,0
05/02/2005,06:48,1081.00,1081.25,1081.00,1081.00,202,7
05/02/2005,06:49,1081.00,1081.25,1081.00,1081.25,5,74
05/02/2005,06:50,1081.00,1081.25,1081.00,1081.00,1,23
05/02/2005,06:51,1081.00,1081.00,1081.00,1081.00,0,3
05/02/2005,06:52,1081.00,1081.00,1081.00,1081.00,0,475
05/02/2005,06:53,1080.75,1080.75,1080.75,1080.75,0,2
05/02/2005,06:54,1081.00,1081.00,1080.75,1080.75,57,9
05/02/2005,06:55,1080.75,1080.75,1080.75,1080.75,0,164
05/02/2005,06:56,1080.50,1080.50,1080.25,1080.25,0,111
05/02/2005,06:57,1080.50,1080.50,1080.50,1080.50,217,0
05/02/2005,06:58,1080.25,1080.50,1080.25,1080.50,6,1
05/02/2005,06:59,1080.50,1080.50,1080.50,1080.50,3,0
05/02/2005,07:01,1080.50,1080.50,1080.25,1080.25,1,318
05/02/2005,07:02,1080.00,1080.50,1080.00,1080.50,292,27
05/02/2005,07:03,1080.50,1080.75,1080.50,1080.75,178,0
05/02/2005,07:04,1080.75,1080.75,1080.25,1080.25,1,111
05/02/2005,07:05,1080.25,1080.50,1080.25,1080.25,15,144
05/02/2005,07:06,1080.25,1080.25,1080.25,1080.25,0,4
05/02/2005,07:07,1080.25,1080.25,1079.75,1079.75,5,217
05/02/2005,07:08,1079.75,1080.00,1079.75,1080.00,4,8
05/02/2005,07:09,1079.75,1079.75,1079.75,1079.75,0,4
05/02/2005,07:10,1080.00,1080.25,1079.75,1080.00,223,330
05/02/2005,07:11,1079.75,1080.25,1079.75,1080.25,135,1
05/02/2005,07:12,1080.00,1080.25,1080.00,1080.25,76,2
05/02/2005,07:13,1080.00,1080.25,1080.00,1080.00,1,245
05/02/2005,07:14,1080.00,1080.25,1080.00,1080.25,2,49
05/02/2005,07:15,1080.25,1080.50,1080.25,1080.50,325,1
05/02/2005,07:16,1080.25,1080.50,1080.25,1080.25,31,27
05/02/2005,07:17,1080.50,1080.50,1080.25,1080.25,4,3
05/02/2005,07:18,1080.25,1080.50,1080.25,1080.25,2,139
05/02/2005,07:19,1080.25,1080.25,1080.25,1080.25,0,23
05/02/2005,07:20,1080.25,1080.50,1080.25,1080.25,10,23
05/02/2005,07:21,1080.25,1080.25,1080.25,1080.25,0,165
05/02/2005,07:22,1080.50,1080.50,1080.50,1080.50,1,0
05/02/2005,07:23,1080.25,1080.25,1080.25,1080.25,0,1
05/02/2005,07:24,1080.50,1080.50,1080.50,1080.50,74,0
05/02/2005,07:25,1080.50,1080.75,1080.25,1080.25,179,79
05/02/2005,07:26,1080.50,1080.50,1080.25,1080.25,50,117
05/02/2005,07:27,1080.25,1080.25,1080.25,1080.25,0,46
05/02/2005,07:28,1080.00,1080.25,1080.00,1080.25,4,2
05/02/2005,07:29,1080.00,1080.25,1080.00,1080.00,1,14
05/02/2005,07:30,1080.00,1080.25,1080.00,1080.00,5,10
05/02/2005,07:31,1080.00,1080.00,1080.00,1080.00,0,62
05/02/2005,07:32,1080.00,1080.00,1080.00,1080.00,0,182
05/02/2005,07:33,1080.00,1080.00,1080.00,1080.00,0,15
05/02/2005,07:34,1080.00,1080.00,1079.75,1079.75,0,13
05/02/2005,07:35,1079.75,1080.00,1079.75,1079.75,9,61
05/02/2005,07:36,1079.75,1079.75,1079.75,1079.75,0,231
05/02/2005,07:37,1079.75,1079.75,1079.50,1079.50,0,130
05/02/2005,07:38,1079.50,1079.75,1079.50,1079.50,2,17
05/02/2005,07:39,1079.75,1079.75,1079.50,1079.75,22,50
05/02/2005,07:40,1079.75,1079.75,1079.50,1079.50,25,103
05/02/2005,07:41,1079.75,1079.75,1079.25,1079.50,2,114
05/02/2005,07:42,1079.25,1079.50,1079.25,1079.25,5,16
05/02/2005,07:43,1079.50,1079.50,1079.00,1079.25,371,267
05/02/2005,07:44,1079.25,1079.25,1079.25,1079.25,67,0
05/02/2005,07:45,1079.25,1079.50,1079.00,1079.50,220,32
05/02/2005,07:46,1079.25,1079.25,1079.25,1079.25,0,26
05/02/2005,07:47,1079.25,1079.50,1079.25,1079.25,9,17
05/02/2005,07:48,1079.50,1079.75,1079.50,1079.75,194,0
05/02/2005,07:49,1079.75,1079.75,1079.50,1079.50,1,178
05/02/2005,07:50,1079.50,1079.75,1079.25,1079.50,51,274
05/02/2005,07:51,1079.50,1079.50,1079.50,1079.50,2,0
05/02/2005,07:52,1079.50,1079.75,1079.50,1079.50,137,40
05/02/2005,07:53,1079.50,1079.75,1079.50,1079.50,50,5
05/02/2005,07:54,1079.75,1079.75,1079.50,1079.75,439,34
05/02/2005,07:55,1079.75,1079.75,1079.75,1079.75,107,0
05/02/2005,07:56,1079.75,1080.00,1079.75,1080.00,346,1
05/02/2005,07:57,1080.00,1080.25,1080.00,1080.25,42,0
05/02/2005,07:58,1080.25,1080.25,1080.00,1080.25,203,5
05/02/2005,07:59,1080.25,1080.50,1080.00,1080.25,211,98
05/02/2005,08:00,1080.25,1080.50,1080.25,1080.25,12,98
05/02/2005,08:01,1080.25,1080.50,1080.00,1080.25,30,88
05/02/2005,08:02,1080.00,1080.00,1080.00,1080.00,0,28
05/02/2005,08:03,1080.00,1080.25,1080.00,1080.25,54,19
05/02/2005,08:04,1080.00,1080.00,1080.00,1080.00,0,216
05/02/2005,08:05,1079.75,1079.75,1079.50,1079.50,6,278
05/02/2005,08:06,1079.75,1079.75,1079.50,1079.75,111,1
05/02/2005,08:07,1079.50,1080.00,1079.50,1079.50,153,48
05/02/2005,08:08,1079.50,1079.50,1079.50,1079.50,0,16
05/02/2005,08:09,1079.50,1079.50,1079.50,1079.50,0,1
05/02/2005,08:10,1079.50,1080.00,1079.50,1080.00,160,5
05/02/2005,08:11,1080.00,1080.00,1080.00,1080.00,4,0
05/02/2005,08:12,1080.00,1080.00,1079.75,1079.75,3,7
05/02/2005,08:13,1079.75,1079.75,1079.75,1079.75,0,7
05/02/2005,08:14,1079.75,1080.00,1079.75,1080.00,1,54
05/02/2005,08:15,1079.75,1080.00,1079.75,1079.75,4,6
05/02/2005,08:16,1080.00,1080.00,1079.75,1079.75,217,10
05/02/2005,08:17,1079.75,1080.00,1079.75,1079.75,1,16
05/02/2005,08:18,1080.00,1080.00,1080.00,1080.00,66,0
05/02/2005,08:19,1080.00,1080.00,1080.00,1080.00,23,0
05/02/2005,08:20,1080.00,1080.00,1079.75,1080.00,52,2
05/02/2005,08:21,1080.00,1080.00,1080.00,1080.00,41,0
05/02/2005,08:22,1079.75,1080.00,1079.75,1080.00,2,2
05/02/2005,08:23,1080.00,1080.00,1079.75,1079.75,3,162
05/02/2005,08:24,1079.75,1080.00,1079.75,1079.75,27,5
05/02/2005,08:25,1079.75,1080.00,1079.50,1079.75,35,63
05/02/2005,08:26,1079.50,1079.50,1079.50,1079.50,0,149
05/02/2005,08:27,1079.50,1079.75,1079.25,1079.75,77,116
05/02/2005,08:28,1079.75,1079.75,1079.25,1079.50,94,227
05/02/2005,08:29,1079.25,1079.50,1078.75,1079.25,339,1054
05/02/2005,08:30,1079.00,1079.75,1079.00,1079.50,740,108
05/02/2005,08:31,1079.75,1080.00,1079.25,1079.25,2083,2895
05/02/2005,08:32,1079.25,1079.75,1079.00,1079.50,803,467
05/02/2005,08:33,1079.75,1079.75,1079.00,1079.25,943,1203
05/02/2005,08:34,1079.00,1080.25,1079.00,1080.00,4009,611
05/02/2005,08:35,1080.25,1080.25,1079.25,1079.50,699,2536
05/02/2005,08:36,1079.25,1079.50,1079.00,1079.50,915,1008
05/02/2005,08:37,1079.50,1080.00,1079.00,1079.50,1614,1777
05/02/2005,08:38,1079.50,1079.75,1079.25,1079.75,910,478
05/02/2005,08:39,1080.00,1080.00,1079.75,1080.00,1200,1356
05/02/2005,08:40,1080.00,1080.25,1079.25,1079.25,771,1655
05/02/2005,08:41,1079.50,1079.50,1079.00,1079.00,356,3431
05/02/2005,08:42,1079.25,1080.00,1079.00,1079.75,2783,1503
05/02/2005,08:43,1079.75,1080.25,1079.50,1079.75,2337,1666
05/02/2005,08:44,1080.00,1080.75,1080.00,1080.25,2490,1376
05/02/2005,08:45,1080.50,1080.75,1080.25,1080.25,1800,887
05/02/2005,08:46,1080.25,1080.50,1080.00,1080.50,672,680
05/02/2005,08:47,1080.50,1080.75,1080.25,1080.50,2308,896
05/02/2005,08:48,1080.75,1081.25,1080.50,1080.75,3114,1106
05/02/2005,08:49,1080.75,1081.25,1080.75,1081.00,1088,898
05/02/2005,08:50,1081.00,1081.25,1080.75,1080.75,1449,721
05/02/2005,08:51,1081.00,1081.25,1080.75,1080.75,328,1137
05/02/2005,08:52,1080.75,1080.75,1080.25,1080.75,517,1550
05/02/2005,08:53,1080.75,1081.00,1080.50,1080.50,871,586
05/02/2005,08:54,1080.75,1081.25,1080.50,1081.00,868,606
05/02/2005,08:55,1081.00,1081.50,1081.00,1081.50,3087,1239
05/02/2005,08:56,1081.25,1081.50,1080.50,1081.00,659,2071
05/02/2005,08:57,1081.00,1081.00,1080.75,1081.00,1445,361
05/02/2005,08:58,1081.00,1081.50,1080.75,1081.25,1283,481
05/02/2005,08:59,1081.50,1082.00,1081.25,1081.75,3343,1057
05/02/2005,09:00,1082.00,1082.25,1081.75,1082.00,1215,1126
05/02/2005,09:01,1082.25,1082.50,1081.75,1082.25,2486,956
05/02/2005,09:02,1082.25,1083.00,1082.00,1082.75,2577,886
05/02/2005,09:03,1082.75,1082.75,1081.25,1081.25,1700,4759
05/02/2005,09:04,1081.50,1082.00,1081.00,1081.50,3630,3927
05/02/2005,09:05,1081.50,1082.25,1081.25,1081.50,2607,2185
05/02/2005,09:06,1081.25,1081.75,1081.25,1081.50,1108,1785
05/02/2005,09:07,1081.25,1081.50,1080.50,1080.75,1427,2729
05/02/2005,09:08,1080.75,1081.50,1080.50,1081.50,2258,1198
05/02/2005,09:09,1081.50,1082.00,1081.25,1082.00,1892,432
05/02/2005,09:10,1082.00,1082.50,1081.75,1082.25,2576,939
05/02/2005,09:11,1082.25,1082.50,1082.00,1082.25,981,298
05/02/2005,09:12,1082.25,1083.00,1082.00,1082.75,2411,732
05/02/2005,09:13,1083.00,1083.00,1081.25,1081.25,1825,3803
05/02/2005,09:14,1081.50,1081.75,1081.25,1081.50,2136,1001
05/02/2005,09:15,1081.25,1081.50,1080.75,1081.25,1472,1933
05/02/2005,09:16,1081.25,1081.25,1081.00,1081.00,420,386
05/02/2005,09:17,1081.00,1081.25,1080.75,1081.25,710,366
05/02/2005,09:18,1081.25,1081.25,1080.75,1081.00,1230,912
05/02/2005,09:19,1081.00,1081.75,1080.75,1081.50,2631,1985
05/02/2005,09:20,1081.25,1081.75,1081.00,1081.25,1300,456
05/02/2005,09:21,1081.25,1082.00,1081.00,1082.00,1509,154
05/02/2005,09:22,1082.00,1082.25,1081.50,1081.50,424,1064
05/02/2005,09:23,1081.50,1082.00,1081.25,1081.50,889,1309
05/02/2005,09:24,1081.50,1081.75,1081.25,1081.50,620,245
05/02/2005,09:25,1081.50,1082.00,1081.25,1081.75,633,675
05/02/2005,09:26,1081.50,1081.75,1081.00,1081.25,91,978
05/02/2005,09:27,1081.25,1081.50,1080.50,1080.75,1001,1699
05/02/2005,09:28,1080.75,1081.00,1080.50,1080.75,451,493
05/02/2005,09:29,1080.75,1081.25,1080.50,1081.00,746,242
05/02/2005,09:30,1081.00,1081.25,1080.25,1080.50,715,1861
05/02/2005,09:31,1080.25,1080.75,1080.25,1080.75,911,656
05/02/2005,09:32,1080.75,1081.00,1080.50,1080.75,940,326
05/02/2005,09:33,1080.75,1080.75,1080.25,1080.50,1602,896
05/02/2005,09:34,1080.75,1080.75,1079.75,1080.25,1067,2004
05/02/2005,09:35,1080.25,1080.50,1079.75,1080.00,496,1095
05/02/2005,09:36,1080.25,1080.50,1079.75,1079.75,650,1082
05/02/2005,09:37,1079.75,1080.00,1079.25,1079.25,450,3387
05/02/2005,09:38,1079.50,1079.75,1079.00,1079.75,1581,1766
05/02/2005,09:39,1079.75,1080.25,1079.50,1080.25,2103,116
05/02/2005,09:40,1080.00,1080.25,1079.75,1080.25,807,431
05/02/2005,09:41,1080.00,1080.50,1080.00,1080.00,817,982
05/02/2005,09:42,1080.25,1080.25,1080.00,1080.00,235,312
05/02/2005,09:43,1080.00,1080.75,1080.00,1080.75,1855,500
05/02/2005,09:44,1080.50,1080.75,1080.25,1080.50,954,555
05/02/2005,09:45,1080.50,1081.50,1080.50,1081.25,2241,945
05/02/2005,09:46,1081.25,1081.25,1080.75,1081.00,1513,726
05/02/2005,09:47,1081.25,1081.25,1080.75,1080.75,233,534
05/02/2005,09:48,1080.75,1081.00,1080.75,1080.75,332,1215
05/02/2005,09:49,1080.75,1081.25,1080.75,1081.25,395,531
05/02/2005,09:50,1081.00,1081.75,1081.00,1081.25,3142,1445
05/02/2005,09:51,1081.25,1081.50,1081.00,1081.25,630,487
05/02/2005,09:52,1081.25,1081.50,1081.25,1081.50,456,122
05/02/2005,09:53,1081.25,1081.50,1080.75,1081.00,568,1078
05/02/2005,09:54,1081.00,1081.50,1081.00,1081.50,762,398
05/02/2005,09:55,1081.25,1081.75,1081.00,1081.25,724,1008
05/02/2005,09:56,1081.25,1081.50,1080.75,1081.50,889,418
05/02/2005,09:57,1081.25,1081.50,1081.25,1081.50,37,302
05/02/2005,09:58,1081.25,1081.75,1080.75,1081.00,602,1071
05/02/2005,09:59,1081.00,1081.25,1080.50,1081.00,671,1249
05/02/2005,10:00,1080.75,1081.00,1080.25,1080.25,53,1226
05/02/2005,10:01,1080.25,1080.75,1080.25,1080.75,1484,314
05/02/2005,10:02,1080.50,1080.75,1080.25,1080.50,719,395
05/02/2005,10:03,1080.75,1081.00,1080.50,1080.75,567,192
05/02/2005,10:04,1080.75,1080.75,1080.50,1080.75,311,67
05/02/2005,10:05,1080.50,1080.75,1080.25,1080.50,48,385
05/02/2005,10:06,1080.25,1080.50,1080.25,1080.25,532,155
05/02/2005,10:07,1080.25,1080.50,1080.00,1080.00,653,898
05/02/2005,10:08,1080.25,1080.25,1080.00,1080.00,31,504
05/02/2005,10:09,1080.00,1080.25,1079.75,1080.00,856,1231
05/02/2005,10:10,1080.00,1080.25,1079.75,1080.00,788,625
05/02/2005,10:11,1080.00,1080.25,1080.00,1080.00,58,572
05/02/2005,10:12,1080.25,1080.25,1080.00,1080.25,154,339
05/02/2005,10:13,1080.25,1080.25,1080.00,1080.25,1125,75
05/02/2005,10:14,1080.25,1080.50,1080.00,1080.25,258,231
05/02/2005,10:15,1080.50,1080.75,1080.25,1080.50,1556,414
05/02/2005,10:16,1080.25,1080.50,1080.00,1080.00,15,382
05/02/2005,10:17,1080.00,1080.25,1079.75,1079.75,52,823
05/02/2005,10:18,1079.75,1080.00,1079.50,1079.75,649,460
05/02/2005,10:19,1079.75,1080.00,1079.50,1079.50,230,1006
05/02/2005,10:20,1079.50,1079.50,1078.50,1079.00,1198,3509
05/02/2005,10:21,1079.00,1079.50,1078.75,1079.25,1749,206
05/02/2005,10:22,1079.50,1079.50,1079.25,1079.25,644,950
05/02/2005,10:23,1079.50,1079.75,1079.25,1079.75,647,12
05/02/2005,10:24,1079.75,1080.00,1079.50,1079.50,889,274
05/02/2005,10:25,1079.75,1080.00,1079.50,1080.00,652,6
05/02/2005,10:26,1080.00,1080.25,1079.75,1080.00,1057,859
05/02/2005,10:27,1079.75,1080.00,1079.00,1079.25,1365,2065
05/02/2005,10:28,1079.50,1079.50,1078.75,1079.00,598,1728
05/02/2005,10:29,1079.00,1080.00,1079.00,1079.50,2142,958
05/02/2005,10:30,1079.25,1079.50,1079.25,1079.50,28,316
05/02/2005,10:31,1079.50,1079.75,1079.25,1079.75,439,203
05/02/2005,10:32,1079.50,1079.75,1079.00,1079.50,120,560
05/02/2005,10:33,1079.25,1079.50,1079.25,1079.25,489,17
05/02/2005,10:34,1079.25,1079.50,1079.25,1079.25,205,693
05/02/2005,10:35,1079.00,1079.25,1078.50,1078.75,825,1282
05/02/2005,10:36,1078.75,1079.00,1078.50,1078.75,554,1015
05/02/2005,10:37,1078.50,1078.75,1078.25,1078.75,670,902
05/02/2005,10:38,1078.75,1079.00,1078.50,1078.75,651,537
05/02/2005,10:39,1078.75,1079.00,1078.50,1078.75,491,64
05/02/2005,10:40,1078.75,1078.75,1078.25,1078.50,65,740
05/02/2005,10:41,1078.50,1078.50,1077.75,1078.00,840,2955
05/02/2005,10:42,1078.00,1078.25,1077.75,1078.00,102,784
05/02/2005,10:43,1078.00,1078.75,1077.75,1078.75,1869,881
05/02/2005,10:44,1078.75,1079.00,1078.50,1078.75,613,144
05/02/2005,10:45,1078.75,1078.75,1078.50,1078.50,105,48
05/02/2005,10:46,1078.75,1078.75,1078.25,1078.25,111,1177
05/02/2005,10:47,1078.50,1078.50,1078.00,1078.00,17,350
05/02/2005,10:48,1078.25,1078.25,1078.00,1078.00,20,838
05/02/2005,10:49,1078.00,1078.75,1078.00,1078.75,711,169
05/02/2005,10:50,1078.75,1078.75,1078.00,1078.00,87,731
05/02/2005,10:51,1078.25,1078.25,1077.75,1078.00,431,1011
05/02/2005,10:52,1078.00,1078.25,1077.75,1077.75,473,76
05/02/2005,10:53,1077.75,1078.00,1077.25,1077.25,602,3593
05/02/2005,10:54,1077.50,1077.75,1077.00,1077.75,519,574
05/02/2005,10:55,1077.75,1078.25,1077.75,1078.00,1531,250
05/02/2005,10:56,1078.00,1078.25,1078.00,1078.00,448,48
05/02/2005,10:57,1078.00,1078.25,1077.50,1077.75,870,804
05/02/2005,10:58,1078.00,1078.25,1078.00,1078.25,277,479
05/02/2005,10:59,1078.00,1078.50,1078.00,1078.50,439,360
05/02/2005,11:00,1078.25,1079.00,1078.25,1078.50,1747,1265
05/02/2005,11:01,1078.50,1078.75,1077.50,1078.00,841,1952
05/02/2005,11:02,1077.75,1078.00,1077.75,1077.75,12,244
05/02/2005,11:03,1078.00,1078.50,1077.75,1078.00,709,391
05/02/2005,11:04,1078.00,1078.25,1077.75,1077.75,159,562
05/02/2005,11:05,1077.75,1078.00,1077.50,1077.75,306,313
05/02/2005,11:06,1078.00,1078.00,1077.75,1077.75,67,166
05/02/2005,11:07,1077.75,1078.25,1077.75,1078.00,313,345
05/02/2005,11:08,1078.00,1078.00,1077.75,1078.00,41,40
05/02/2005,11:09,1078.00,1078.00,1077.75,1078.00,314,30
05/02/2005,11:10,1078.00,1078.00,1077.75,1078.00,118,146
05/02/2005,11:11,1077.75,1078.25,1077.50,1078.25,359,623
05/02/2005,11:12,1078.25,1078.25,1077.75,1078.00,71,164
05/02/2005,11:13,1078.00,1078.00,1077.75,1078.00,200,24
05/02/2005,11:14,1078.00,1078.25,1077.75,1078.00,416,24
05/02/2005,11:15,1078.00,1078.50,1078.00,1078.00,397,633
05/02/2005,11:16,1078.00,1078.50,1078.00,1078.25,469,322
05/02/2005,11:17,1078.25,1078.50,1078.25,1078.50,27,125
05/02/2005,11:18,1078.50,1078.50,1078.25,1078.25,102,134
05/02/2005,11:19,1078.50,1078.75,1078.25,1078.50,468,12
05/02/2005,11:20,1078.75,1079.00,1078.50,1078.75,490,631
05/02/2005,11:21,1078.75,1079.00,1078.75,1079.00,172,245
05/02/2005,11:22,1078.75,1079.00,1078.75,1078.75,199,33
05/02/2005,11:23,1078.75,1079.00,1078.75,1079.00,738,25
05/02/2005,11:24,1079.00,1079.25,1079.00,1079.00,264,34
05/02/2005,11:25,1079.00,1079.25,1079.00,1079.25,58,618
05/02/2005,11:26,1079.00,1079.25,1079.00,1079.00,268,149
05/02/2005,11:27,1079.00,1079.50,1079.00,1079.50,918,63
05/02/2005,11:28,1079.25,1079.75,1079.25,1079.75,1202,181
05/02/2005,11:29,1079.75,1079.75,1079.25,1079.25,218,614
05/02/2005,11:30,1079.50,1079.50,1079.00,1079.25,95,234
05/02/2005,11:31,1079.25,1079.25,1079.00,1079.25,53,42
05/02/2005,11:32,1079.00,1079.25,1079.00,1079.00,137,323
05/02/2005,11:33,1079.00,1079.25,1079.00,1079.25,118,311
05/02/2005,11:34,1079.00,1079.25,1078.75,1078.75,2,313
05/02/2005,11:35,1079.00,1079.00,1078.75,1078.75,36,45
05/02/2005,11:36,1079.00,1079.25,1078.75,1079.00,302,693
05/02/2005,11:37,1078.75,1079.00,1078.75,1078.75,310,242
05/02/2005,11:38,1078.75,1079.00,1078.75,1079.00,13,64
05/02/2005,11:39,1079.00,1079.00,1078.75,1078.75,6,62
05/02/2005,11:40,1079.00,1079.25,1078.75,1079.25,343,12
05/02/2005,11:41,1079.25,1079.50,1079.25,1079.25,674,83
05/02/2005,11:42,1079.50,1079.50,1079.25,1079.50,383,2
05/02/2005,11:43,1079.50,1079.50,1079.25,1079.25,31,62
05/02/2005,11:44,1079.25,1079.50,1079.00,1079.25,202,273
05/02/2005,11:45,1079.25,1079.50,1078.75,1078.75,89,699
05/02/2005,11:46,1078.75,1079.00,1078.50,1078.75,595,1243
05/02/2005,11:47,1078.50,1078.50,1078.25,1078.50,235,387
05/02/2005,11:48,1078.50,1078.50,1078.25,1078.25,127,23
05/02/2005,11:49,1078.50,1078.75,1078.25,1078.75,747,48
05/02/2005,11:50,1078.75,1079.00,1078.75,1079.00,214,5
05/02/2005,11:51,1078.75,1079.00,1078.75,1078.75,65,129
05/02/2005,11:52,1078.75,1079.25,1078.75,1079.25,827,164
05/02/2005,11:53,1079.00,1079.25,1078.75,1079.00,503,104
05/02/2005,11:54,1079.00,1079.25,1079.00,1079.25,4,216
05/02/2005,11:55,1079.00,1079.25,1079.00,1079.25,44,2
05/02/2005,11:56,1079.00,1079.25,1078.75,1079.00,166,212
05/02/2005,11:57,1079.00,1079.25,1079.00,1079.00,92,24
05/02/2005,11:58,1079.00,1079.00,1078.50,1078.50,28,710
05/02/2005,11:59,1078.75,1078.75,1078.50,1078.50,244,17
05/02/2005,12:00,1078.50,1079.00,1078.50,1078.75,80,133
05/02/2005,12:01,1078.50,1078.75,1078.50,1078.50,54,57
05/02/2005,12:02,1078.50,1078.75,1078.50,1078.50,129,5
05/02/2005,12:03,1078.75,1079.00,1078.50,1078.75,158,72
05/02/2005,12:04,1078.75,1078.75,1078.50,1078.75,105,2
05/02/2005,12:05,1078.50,1078.75,1078.50,1078.50,2,65
05/02/2005,12:06,1078.50,1078.75,1078.50,1078.75,4,55
05/02/2005,12:07,1078.75,1078.75,1078.50,1078.50,20,15
05/02/2005,12:08,1078.75,1078.75,1078.50,1078.75,405,31
05/02/2005,12:09,1078.75,1078.75,1078.50,1078.75,147,7
05/02/2005,12:10,1078.75,1079.00,1078.75,1078.75,7,117
05/02/2005,12:11,1078.75,1078.75,1078.50,1078.50,3,59
05/02/2005,12:12,1078.75,1078.75,1078.75,1078.75,110,0
05/02/2005,12:13,1078.75,1079.00,1078.50,1078.75,130,160
05/02/2005,12:14,1078.50,1078.75,1078.50,1078.75,97,59
05/02/2005,12:15,1078.75,1079.00,1078.75,1078.75,26,36
05/02/2005,12:16,1078.50,1078.50,1078.25,1078.25,176,787
05/02/2005,12:17,1078.25,1078.50,1077.75,1077.75,70,1130
05/02/2005,12:18,1077.75,1078.00,1077.50,1077.75,96,1163
05/02/2005,12:19,1077.50,1077.75,1077.25,1077.50,448,901
05/02/2005,12:20,1077.50,1078.00,1077.50,1077.75,749,124
05/02/2005,12:21,1077.75,1078.25,1077.75,1078.00,364,67
05/02/2005,12:22,1078.00,1078.25,1077.75,1078.00,114,281
05/02/2005,12:23,1078.25,1078.25,1077.75,1078.00,42,65
05/02/2005,12:24,1078.00,1078.25,1078.00,1078.00,6,65
05/02/2005,12:25,1078.00,1078.25,1078.00,1078.00,3,215
05/02/2005,12:26,1078.00,1078.25,1077.75,1077.75,21,86
05/02/2005,12:27,1078.00,1078.00,1077.50,1077.50,30,1140
05/02/2005,12:28,1077.50,1077.75,1077.50,1077.75,152,298
05/02/2005,12:29,1077.75,1078.00,1077.50,1077.75,152,57
05/02/2005,12:30,1077.50,1077.75,1077.25,1077.50,200,747
05/02/2005,12:31,1077.25,1077.50,1077.25,1077.25,154,137
05/02/2005,12:32,1077.50,1077.50,1077.00,1077.00,93,895
05/02/2005,12:33,1077.25,1077.50,1077.00,1077.25,1553,469
05/02/2005,12:34,1077.25,1077.75,1077.00,1077.75,1120,56
05/02/2005,12:35,1077.75,1078.00,1077.25,1077.25,178,1437
05/02/2005,12:36,1077.50,1077.50,1077.00,1077.25,19,521
05/02/2005,12:37,1077.00,1077.50,1076.75,1076.75,579,1671
05/02/2005,12:38,1076.75,1077.00,1076.50,1077.00,624,1583
05/02/2005,12:39,1077.00,1077.25,1076.75,1077.00,635,389
05/02/2005,12:40,1077.00,1077.25,1076.50,1077.25,806,289
05/02/2005,12:41,1077.25,1077.25,1077.00,1077.00,46,141
05/02/2005,12:42,1077.25,1077.25,1077.00,1077.00,150,444
05/02/2005,12:43,1077.00,1077.25,1076.75,1076.75,60,612
05/02/2005,12:44,1076.75,1077.50,1076.75,1077.50,1282,33
05/02/2005,12:45,1077.50,1077.50,1076.50,1076.75,417,1876
05/02/2005,12:46,1076.75,1077.25,1076.75,1077.00,470,561
05/02/2005,12:47,1077.00,1077.25,1076.75,1077.00,201,275
05/02/2005,12:48,1077.25,1077.75,1076.75,1077.75,1508,351
05/02/2005,12:49,1077.50,1078.25,1077.50,1078.00,805,170
05/02/2005,12:50,1078.00,1078.00,1077.50,1077.75,127,711
05/02/2005,12:51,1077.75,1078.00,1077.50,1078.00,278,5
05/02/2005,12:52,1078.00,1078.00,1077.75,1077.75,25,271
05/02/2005,12:53,1078.00,1078.25,1077.75,1078.25,448,29
05/02/2005,12:54,1078.25,1078.25,1077.75,1078.25,222,158
05/02/2005,12:55,1078.00,1078.25,1078.00,1078.25,40,65
05/02/2005,12:56,1078.00,1078.25,1077.75,1077.75,18,488
05/02/2005,12:57,1077.75,1078.25,1077.50,1078.00,812,561
05/02/2005,12:58,1078.00,1078.75,1078.00,1078.75,1568,984
05/02/2005,12:59,1078.50,1078.50,1078.00,1078.00,21,570
05/02/2005,13:00,1078.25,1078.25,1077.50,1077.50,98,1316
05/02/2005,13:01,1077.50,1077.50,1077.00,1077.00,128,1335
05/02/2005,13:02,1077.00,1077.25,1076.50,1077.00,1004,1898
05/02/2005,13:03,1076.75,1077.00,1076.50,1076.50,14,3294
05/02/2005,13:04,1076.50,1076.75,1074.75,1075.00,1927,8302
05/02/2005,13:05,1074.75,1075.00,1074.00,1074.50,2520,5241
05/02/2005,13:06,1074.50,1075.00,1074.25,1074.50,3481,2754
05/02/2005,13:07,1074.50,1075.00,1074.50,1074.75,787,1472
05/02/2005,13:08,1074.50,1074.75,1074.00,1074.25,2356,2338
05/02/2005,13:09,1074.50,1075.50,1074.50,1075.25,2796,1173
05/02/2005,13:10,1075.25,1075.25,1075.00,1075.25,518,108
05/02/2005,13:11,1075.00,1075.75,1075.00,1075.50,1741,600
05/02/2005,13:12,1075.25,1075.75,1075.25,1075.50,1804,436
05/02/2005,13:13,1075.50,1076.25,1075.50,1076.25,1722,1244
05/02/2005,13:14,1076.25,1076.25,1075.75,1076.00,372,260
05/02/2005,13:15,1076.00,1076.25,1075.75,1075.75,291,280
05/02/2005,13:16,1075.75,1076.00,1075.50,1075.50,240,926
05/02/2005,13:17,1075.50,1075.75,1075.50,1075.50,576,156
05/02/2005,13:18,1075.50,1076.25,1075.50,1076.25,692,160
05/02/2005,13:19,1076.00,1076.75,1076.00,1076.00,1298,1440
05/02/2005,13:20,1076.00,1076.25,1075.75,1076.00,347,633
05/02/2005,13:21,1076.00,1076.25,1075.75,1075.75,79,377
05/02/2005,13:22,1075.75,1076.25,1075.50,1076.00,1139,841
05/02/2005,13:23,1076.25,1076.25,1075.75,1076.25,380,872
05/02/2005,13:24,1076.00,1076.25,1076.00,1076.00,13,90
05/02/2005,13:25,1076.25,1076.25,1075.75,1076.25,458,200
05/02/2005,13:26,1076.50,1077.00,1076.25,1076.75,2054,313
05/02/2005,13:27,1076.75,1076.75,1076.25,1076.25,51,621
05/02/2005,13:28,1076.25,1076.75,1076.25,1076.75,206,221
05/02/2005,13:29,1076.75,1076.75,1076.00,1076.00,131,1942
05/02/2005,13:30,1076.00,1076.25,1075.75,1076.00,266,547
05/02/2005,13:31,1075.75,1076.00,1075.50,1075.75,426,1272
05/02/2005,13:32,1075.75,1076.50,1075.75,1076.25,819,681
05/02/2005,13:33,1076.25,1076.25,1075.75,1075.75,140,503
05/02/2005,13:34,1075.75,1076.00,1075.75,1076.00,270,195
05/02/2005,13:35,1076.00,1076.25,1076.00,1076.25,56,27
05/02/2005,13:36,1076.25,1076.50,1076.00,1076.50,441,220
05/02/2005,13:37,1076.50,1076.50,1076.25,1076.50,33,262
05/02/2005,13:38,1076.50,1077.00,1076.25,1076.75,914,254
05/02/2005,13:39,1076.75,1078.00,1076.50,1078.00,3492,558
05/02/2005,13:40,1078.00,1078.75,1077.50,1078.75,5017,1843
05/02/2005,13:41,1078.50,1078.75,1078.25,1078.25,952,1522
05/02/2005,13:42,1078.25,1078.50,1078.25,1078.25,191,877
05/02/2005,13:43,1078.25,1078.75,1078.00,1078.50,1243,453
05/02/2005,13:44,1078.50,1078.50,1078.00,1078.00,407,348
05/02/2005,13:45,1078.00,1078.50,1078.00,1078.25,235,39
05/02/2005,13:46,1078.25,1078.50,1078.25,1078.25,256,313
05/02/2005,13:47,1078.25,1078.50,1077.50,1078.00,568,1513
05/02/2005,13:48,1077.75,1078.25,1077.75,1078.00,626,473
05/02/2005,13:49,1078.00,1079.25,1078.00,1079.00,2730,1185
05/02/2005,13:50,1078.75,1079.00,1078.00,1078.25,724,1875
05/02/2005,13:51,1078.00,1078.25,1077.75,1078.00,557,396
05/02/2005,13:52,1078.00,1078.25,1077.75,1078.00,46,313
05/02/2005,13:53,1078.00,1078.00,1077.25,1077.25,166,1416
05/02/2005,13:54,1077.50,1077.75,1077.25,1077.50,708,620
05/02/2005,13:55,1077.25,1077.50,1077.00,1077.00,204,900
05/02/2005,13:56,1077.25,1077.50,1077.25,1077.50,78,581
05/02/2005,13:57,1077.25,1078.25,1077.25,1077.75,997,601
05/02/2005,13:58,1077.50,1078.00,1077.50,1078.00,338,22
05/02/2005,13:59,1077.75,1078.25,1077.75,1077.75,344,123
05/02/2005,14:00,1078.00,1078.00,1077.75,1077.75,17,443
05/02/2005,14:01,1077.75,1077.75,1077.25,1077.50,259,1258
05/02/2005,14:02,1077.25,1077.50,1077.00,1077.25,657,531
05/02/2005,14:03,1077.50,1077.75,1077.50,1077.50,268,257
05/02/2005,14:04,1077.50,1077.50,1077.25,1077.25,264,85
05/02/2005,14:05,1077.25,1077.50,1077.25,1077.25,97,138
05/02/2005,14:06,1077.25,1078.50,1077.25,1078.25,1816,162
05/02/2005,14:07,1078.50,1078.75,1078.00,1078.25,1109,723
05/02/2005,14:08,1078.25,1078.25,1078.00,1078.25,37,109
05/02/2005,14:09,1078.00,1078.50,1078.00,1078.25,333,30
05/02/2005,14:10,1078.25,1078.50,1078.25,1078.25,84,659
05/02/2005,14:11,1078.50,1078.50,1078.25,1078.50,168,26
05/02/2005,14:12,1078.25,1078.50,1078.00,1078.25,261,206
05/02/2005,14:13,1078.25,1078.50,1078.00,1078.50,75,108
05/02/2005,14:14,1078.25,1079.00,1078.25,1078.75,1806,203
05/02/2005,14:15,1079.00,1079.50,1078.75,1079.25,1938,1219
05/02/2005,14:16,1079.25,1079.25,1078.75,1078.75,794,561
05/02/2005,14:17,1079.00,1079.00,1078.75,1078.75,98,616
05/02/2005,14:18,1078.50,1079.00,1078.50,1078.50,288,783
05/02/2005,14:19,1078.50,1079.00,1078.50,1078.75,293,314
05/02/2005,14:20,1078.50,1078.75,1078.50,1078.50,233,480
05/02/2005,14:21,1078.75,1078.75,1078.50,1078.50,165,458
05/02/2005,14:22,1078.50,1079.75,1078.50,1079.50,3342,1823
05/02/2005,14:23,1079.50,1080.00,1079.25,1079.75,1761,664
05/02/2005,14:24,1079.50,1079.75,1079.50,1079.50,1073,129
05/02/2005,14:25,1079.50,1079.75,1079.25,1079.25,211,1336
05/02/2005,14:26,1079.50,1079.50,1079.00,1079.25,462,950
05/02/2005,14:27,1079.25,1079.75,1079.25,1079.50,935,151
05/02/2005,14:28,1079.75,1079.75,1079.25,1079.50,702,977
05/02/2005,14:29,1079.50,1079.75,1079.50,1079.50,200,278
05/02/2005,14:30,1079.50,1080.25,1079.50,1080.00,3528,1337
05/02/2005,14:31,1080.00,1080.50,1079.75,1080.50,1055,122
05/02/2005,14:32,1080.50,1081.25,1080.25,1080.50,2873,1697
05/02/2005,14:33,1080.50,1081.00,1080.50,1080.50,1432,1412
05/02/2005,14:34,1080.50,1080.75,1080.25,1080.50,164,527
05/02/2005,14:35,1080.50,1080.50,1080.00,1080.00,562,1866
05/02/2005,14:36,1080.00,1080.25,1080.00,1080.25,418,215
05/02/2005,14:37,1080.25,1080.50,1080.00,1080.00,40,599
05/02/2005,14:38,1080.25,1080.25,1079.75,1080.00,161,324
05/02/2005,14:39,1079.75,1080.00,1079.75,1080.00,50,42
05/02/2005,14:40,1079.75,1080.25,1079.75,1080.00,390,21
05/02/2005,14:41,1080.25,1080.25,1079.75,1080.00,909,417
05/02/2005,14:42,1080.00,1080.25,1079.75,1080.00,373,75
05/02/2005,14:43,1080.00,1080.25,1080.00,1080.25,205,233
05/02/2005,14:44,1080.25,1081.00,1080.00,1081.00,2966,239
05/02/2005,14:45,1081.00,1081.50,1081.00,1081.25,1446,48
05/02/2005,14:46,1081.25,1081.50,1081.25,1081.25,926,748
05/02/2005,14:47,1081.25,1082.00,1081.25,1081.75,1596,680
05/02/2005,14:48,1081.75,1081.75,1081.25,1081.75,851,634
05/02/2005,14:49,1081.50,1081.75,1081.50,1081.75,886,469
05/02/2005,14:50,1082.00,1082.25,1081.75,1082.25,1899,564
05/02/2005,14:51,1082.25,1082.25,1081.50,1081.50,233,2143
05/02/2005,14:52,1081.50,1081.75,1081.50,1081.50,138,653
05/02/2005,14:53,1081.50,1081.75,1081.50,1081.75,147,118
05/02/2005,14:54,1081.50,1082.00,1081.50,1081.75,782,686
05/02/2005,14:55,1081.75,1082.25,1081.75,1082.25,1774,302
05/02/2005,14:56,1082.25,1082.50,1082.00,1082.50,3003,235
05/02/2005,14:57,1082.50,1082.50,1082.25,1082.25,236,912
05/02/2005,14:58,1082.25,1082.50,1082.00,1082.00,700,1913
05/02/2005,14:59,1082.00,1082.50,1082.00,1082.50,2538,348
05/02/2005,15:00,1082.25,1082.50,1082.00,1082.50,2556,861
05/02/2005,15:01,1082.25,1083.00,1082.25,1082.50,4860,2578
05/02/2005,15:02,1082.25,1082.50,1082.00,1082.00,351,1937
05/02/2005,15:03,1082.25,1082.25,1082.00,1082.25,414,399
05/02/2005,15:04,1082.25,1082.25,1081.75,1082.00,1145,1452
05/02/2005,15:05,1082.25,1082.25,1082.00,1082.00,40,276
05/02/2005,15:06,1082.00,1082.25,1082.00,1082.25,172,495
05/02/2005,15:07,1082.25,1082.25,1081.75,1082.00,189,976
05/02/2005,15:08,1082.00,1082.25,1082.00,1082.25,528,401
05/02/2005,15:09,1082.00,1082.25,1081.75,1082.00,897,614
05/02/2005,15:10,1082.00,1082.25,1082.00,1082.25,379,409
05/02/2005,15:11,1082.25,1082.75,1082.00,1082.50,2252,824
05/02/2005,15:12,1082.50,1082.50,1082.25,1082.25,219,293
05/02/2005,15:13,1082.25,1082.50,1082.00,1082.00,201,1517
05/02/2005,15:14,1082.25,1082.25,1081.50,1082.00,1980,2109
05/02/2005,15:15,1082.00,1083.00,1081.50,1082.75,3424,2129
05/02/2005,15:16,1082.75,1082.75,1082.75,1082.75,32,0
05/02/2005,15:31,1082.50,1082.75,1082.25,1082.75,333,289
05/02/2005,15:32,1082.75,1082.75,1082.50,1082.75,257,60
05/02/2005,15:33,1082.50,1082.50,1082.50,1082.50,0,223
05/02/2005,15:34,1082.50,1082.75,1082.50,1082.50,2,256
05/02/2005,15:35,1082.75,1082.75,1082.50,1082.50,4,204
05/02/2005,15:36,1082.50,1082.50,1082.50,1082.50,0,214
05/02/2005,15:37,1082.50,1082.50,1082.25,1082.25,20,240
05/02/2005,15:39,1082.50,1082.50,1082.50,1082.50,7,0
05/02/2005,15:40,1082.50,1082.50,1082.50,1082.50,46,0
05/02/2005,15:42,1082.50,1082.50,1082.50,1082.50,73,0
05/02/2005,15:43,1082.50,1082.50,1082.50,1082.50,28,0
05/02/2005,15:44,1082.50,1082.50,1082.50,1082.50,38,0
05/02/2005,15:45,1082.50,1082.50,1082.50,1082.50,85,0
05/02/2005,15:47,1082.75,1082.75,1082.50,1082.50,1,12
05/02/2005,15:48,1082.50,1082.50,1082.50,1082.50,0,118
05/02/2005,15:50,1082.50,1082.50,1082.50,1082.50,0,1
05/02/2005,15:51,1082.75,1082.75,1082.75,1082.75,1,0
05/02/2005,15:52,1082.50,1082.50,1082.50,1082.50,0,78
05/02/2005,15:53,1082.50,1082.50,1082.50,1082.50,0,2
05/02/2005,15:54,1082.50,1082.50,1082.50,1082.50,0,120
05/02/2005,15:55,1082.50,1082.50,1082.50,1082.50,0,20
05/02/2005,15:57,1082.50,1082.50,1082.25,1082.25,0,155
05/02/2005,15:58,1082.25,1082.25,1082.25,1082.25,0,108
05/02/2005,15:59,1082.25,1082.25,1082.25,1082.25,0,5
05/02/2005,16:00,1082.00,1082.25,1082.00,1082.00,12,33
05/02/2005,17:01,1082.00,1082.00,1082.00,1082.00,0,11
05/02/2005,17:02,1082.25,1082.25,1082.25,1082.25,1,0
05/02/2005,17:04,1082.00,1082.00,1082.00,1082.00,0,2
05/02/2005,17:05,1082.00,1082.00,1082.00,1082.00,0,4
05/02/2005,17:06,1082.25,1082.25,1082.00,1082.00,3,3
05/02/2005,17:09,1082.00,1082.00,1082.00,1082.00,0,20
05/02/2005,17:10,1082.00,1082.00,1082.00,1082.00,0,50
05/02/2005,17:11,1082.00,1082.25,1082.00,1082.00,41,26
05/02/2005,17:12,1082.00,1082.00,1082.00,1082.00,0,1
05/02/2005,17:13,1082.00,1082.00,1082.00,1082.00,0,2
05/02/2005,17:16,1082.25,1082.25,1082.25,1082.25,1,0
05/02/2005,17:17,1082.25,1082.25,1082.25,1082.25,7,0
05/02/2005,17:18,1082.00,1082.00,1082.00,1082.00,0,1
05/02/2005,17:19,1082.00,1082.00,1082.00,1082.00,0,9
05/02/2005,17:20,1082.00,1082.00,1082.00,1082.00,0,18
05/02/2005,17:21,1082.00,1082.00,1082.00,1082.00,0,1
05/02/2005,17:24,1082.00,1082.00,1082.00,1082.00,0,10
05/02/2005,17:25,1082.00,1082.00,1082.00,1082.00,0,1
05/02/2005,17:26,1082.00,1082.00,1082.00,1082.00,0,5
05/02/2005,17:28,1082.00,1082.00,1082.00,1082.00,0,1
05/02/2005,17:32,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,17:33,1082.00,1082.00,1082.00,1082.00,10,0
05/02/2005,17:37,1081.75,1081.75,1081.75,1081.75,0,3
05/02/2005,17:38,1081.75,1081.75,1081.75,1081.75,0,2
05/02/2005,17:41,1082.00,1082.00,1082.00,1082.00,23,0
05/02/2005,17:42,1082.00,1082.00,1082.00,1082.00,4,0
05/02/2005,17:48,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,17:50,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,17:51,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,17:57,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,17:59,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,18:00,1082.00,1082.00,1082.00,1082.00,5,0
05/02/2005,18:04,1081.75,1081.75,1081.75,1081.75,0,20
05/02/2005,18:05,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,18:10,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,18:14,1081.75,1081.75,1081.75,1081.75,0,5
05/02/2005,18:15,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,18:16,1081.75,1081.75,1081.75,1081.75,0,8
05/02/2005,18:18,1082.00,1082.00,1082.00,1082.00,3,0
05/02/2005,18:19,1081.75,1081.75,1081.75,1081.75,0,2
05/02/2005,18:24,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,18:27,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,18:40,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,18:41,1082.00,1082.00,1081.75,1081.75,1,1
05/02/2005,18:42,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,18:47,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,18:56,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,18:57,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,18:58,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,19:00,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,19:01,1082.00,1082.00,1082.00,1082.00,20,0
05/02/2005,19:06,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,19:07,1081.75,1082.00,1081.75,1082.00,2,4
05/02/2005,19:10,1082.00,1082.00,1082.00,1082.00,3,0
05/02/2005,19:13,1081.75,1082.00,1081.75,1082.00,5,80
05/02/2005,19:14,1082.00,1082.00,1082.00,1082.00,10,0
05/02/2005,19:16,1082.00,1082.00,1082.00,1082.00,5,0
05/02/2005,19:17,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,19:19,1082.00,1082.00,1081.75,1081.75,1,1
05/02/2005,19:23,1081.75,1081.75,1081.75,1081.75,0,2
05/02/2005,19:26,1081.75,1081.75,1081.75,1081.75,0,5
05/02/2005,19:28,1082.00,1082.00,1082.00,1082.00,7,0
05/02/2005,19:29,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,19:30,1082.00,1082.00,1082.00,1082.00,20,0
05/02/2005,19:31,1081.75,1081.75,1081.75,1081.75,0,12
05/02/2005,19:41,1082.00,1082.00,1082.00,1082.00,10,0
05/02/2005,19:47,1082.00,1082.00,1082.00,1082.00,30,0
05/02/2005,19:50,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,19:52,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,19:57,1082.00,1082.00,1081.75,1081.75,1,1
05/02/2005,20:00,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,20:03,1081.75,1081.75,1081.75,1081.75,0,2
05/02/2005,20:04,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,20:06,1082.00,1082.00,1082.00,1082.00,5,0
05/02/2005,20:09,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,20:12,1082.00,1082.00,1082.00,1082.00,39,0
05/02/2005,20:15,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,20:19,1082.00,1082.00,1082.00,1082.00,7,0
05/02/2005,20:23,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,20:24,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,20:26,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,20:28,1082.25,1082.25,1082.25,1082.25,1,0
05/02/2005,20:29,1082.00,1082.00,1082.00,1082.00,0,4
05/02/2005,20:30,1082.00,1082.00,1082.00,1082.00,0,5
05/02/2005,20:31,1082.00,1082.00,1082.00,1082.00,0,5
05/02/2005,20:33,1082.00,1082.00,1082.00,1082.00,0,5
05/02/2005,20:34,1082.00,1082.25,1082.00,1082.25,23,1
05/02/2005,20:37,1082.00,1082.00,1082.00,1082.00,0,3
05/02/2005,20:38,1082.00,1082.00,1082.00,1082.00,0,2
05/02/2005,20:39,1082.00,1082.00,1082.00,1082.00,0,16
05/02/2005,20:42,1082.00,1082.00,1082.00,1082.00,0,2
05/02/2005,20:44,1082.00,1082.00,1082.00,1082.00,0,33
05/02/2005,20:45,1082.00,1082.00,1082.00,1082.00,0,1
05/02/2005,20:46,1081.75,1081.75,1081.75,1081.75,0,18
05/02/2005,20:47,1081.75,1081.75,1081.75,1081.75,0,6
05/02/2005,20:53,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,20:54,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,20:57,1081.75,1081.75,1081.75,1081.75,0,40
05/02/2005,20:59,1081.75,1081.75,1081.75,1081.75,0,6
05/02/2005,21:00,1081.75,1081.75,1081.75,1081.75,0,73
05/02/2005,21:01,1081.75,1081.75,1081.75,1081.75,0,6
05/02/2005,21:02,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,21:04,1081.75,1081.75,1081.75,1081.75,0,19
05/02/2005,21:05,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,21:07,1081.75,1081.75,1081.75,1081.75,0,20
05/02/2005,21:08,1082.00,1082.00,1081.75,1081.75,1,1
05/02/2005,21:09,1081.75,1081.75,1081.75,1081.75,0,8
05/02/2005,21:11,1081.75,1081.75,1081.75,1081.75,0,4
05/02/2005,21:16,1081.75,1081.75,1081.75,1081.75,0,4
05/02/2005,21:17,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,21:22,1081.75,1081.75,1081.75,1081.75,0,65
05/02/2005,21:23,1081.75,1081.75,1081.75,1081.75,0,5
05/02/2005,21:24,1081.75,1081.75,1081.75,1081.75,0,5
05/02/2005,21:27,1081.50,1081.50,1081.50,1081.50,0,67
05/02/2005,21:28,1081.50,1081.50,1081.50,1081.50,0,35
05/02/2005,21:29,1081.50,1081.50,1081.50,1081.50,0,115
05/02/2005,21:31,1081.50,1081.50,1081.50,1081.50,0,5
05/02/2005,21:32,1081.50,1081.50,1081.50,1081.50,0,11
05/02/2005,21:33,1081.50,1081.50,1081.50,1081.50,0,2
05/02/2005,21:41,1081.75,1081.75,1081.75,1081.75,25,0
05/02/2005,21:43,1081.75,1081.75,1081.75,1081.75,5,0
05/02/2005,21:44,1081.75,1081.75,1081.75,1081.75,5,0
05/02/2005,21:47,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,21:52,1081.75,1081.75,1081.75,1081.75,0,3
05/02/2005,22:02,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,22:05,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,22:06,1081.75,1081.75,1081.75,1081.75,0,2
05/02/2005,22:07,1081.75,1082.00,1081.75,1082.00,7,10
05/02/2005,22:08,1082.00,1082.00,1082.00,1082.00,30,0
05/02/2005,22:09,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,22:11,1082.00,1082.00,1082.00,1082.00,35,0
05/02/2005,22:12,1082.00,1082.00,1082.00,1082.00,25,0
05/02/2005,22:13,1082.00,1082.00,1082.00,1082.00,12,0
05/02/2005,22:16,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,22:17,1082.00,1082.00,1082.00,1082.00,2,0
05/02/2005,22:19,1082.00,1082.00,1082.00,1082.00,10,0
05/02/2005,22:21,1082.00,1082.00,1082.00,1082.00,6,0
05/02/2005,22:24,1082.00,1082.00,1082.00,1082.00,7,0
05/02/2005,22:32,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,22:33,1082.00,1082.00,1082.00,1082.00,1,0
05/02/2005,22:34,1082.00,1082.00,1082.00,1082.00,15,0
05/02/2005,22:37,1082.00,1082.00,1081.75,1081.75,52,74
05/02/2005,22:38,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,22:41,1082.00,1082.00,1082.00,1082.00,5,0
05/02/2005,22:44,1082.00,1082.00,1082.00,1082.00,35,0
05/02/2005,22:49,1081.75,1081.75,1081.75,1081.75,0,2
05/02/2005,23:00,1081.75,1081.75,1081.75,1081.75,0,1
05/02/2005,23:01,1081.75,1081.75,1081.75,1081.75,0,31
05/02/2005,23:02,1081.75,1082.00,1081.75,1081.75,5,13
05/02/2005,23:03,1081.75,1081.75,1081.75,1081.75,0,10
05/02/2005,23:04,1081.75,1081.75,1081.75,1081.75,0,8
05/02/2005,23:07,1081.75,1081.75,1081.75,1081.75,0,5
05/02/2005,23:09,1081.75,1081.75,1081.75,1081.75,0,4
05/02/2005,23:10,1081.50,1081.50,1081.50,1081.50,0,1
05/02/2005,23:12,1081.75,1081.75,1081.75,1081.75,1,0
05/02/2005,23:17,1081.50,1081.50,1081.50,1081.50,0,1
05/02/2005,23:19,1081.50,1081.50,1081.50,1081.50,0,3
05/02/2005,23:20,1081.75,1081.75,1081.75,1081.75,1,0
05/02/2005,23:21,1081.50,1081.50,1081.50,1081.50,0,2
05/02/2005,23:22,1081.50,1081.50,1081.50,1081.50,0,2
05/02/2005,23:27,1081.50,1081.50,1081.50,1081.50,0,1
05/02/2005,23:28,1081.50,1081.50,1081.50,1081.50,0,21
05/02/2005,23:29,1081.50,1081.50,1081.50,1081.50,0,52
05/02/2005,23:30,1081.50,1081.50,1081.50,1081.50,0,2
05/02/2005,23:32,1081.50,1081.50,1081.50,1081.50,0,1
05/02/2005,23:35,1081.50,1081.50,1081.50,1081.50,0,1
05/02/2005,23:38,1081.50,1081.50,1081.50,1081.50,0,2
05/02/2005,23:39,1081.25,1081.25,1081.25,1081.25,0,1
05/02/2005,23:40,1081.50,1081.50,1081.50,1081.50,2,0
05/02/2005,23:45,1081.50,1081.50,1081.50,1081.50,5,0
05/02/2005,23:46,1081.50,1081.50,1081.50,1081.50,13,0
05/02/2005,23:47,1081.25,1081.25,1081.25,1081.25,0,13
05/02/2005,23:48,1081.25,1081.25,1081.25,1081.25,0,1
05/02/2005,23:49,1081.50,1081.50,1081.25,1081.25,11,20
05/02/2005,23:50,1081.25,1081.25,1081.25,1081.25,0,2
05/02/2005,23:52,1081.25,1081.25,1081.25,1081.25,0,2
05/02/2005,23:53,1081.25,1081.25,1081.25,1081.25,0,11
05/02/2005,23:55,1081.25,1081.25,1081.00,1081.00,0,116
05/02/2005,23:56,1081.25,1081.25,1081.00,1081.00,10,6
05/02/2005,23:57,1081.00,1081.00,1081.00,1081.00,0,1
05/02/2005,23:59,1081.00,1081.00,1081.00,1081.00,0,2
05/03/2005,00:01,1081.00,1081.00,1081.00,1081.00,0,2
05/03/2005,00:02,1081.25,1081.25,1081.00,1081.00,24,1
05/03/2005,00:04,1081.25,1081.25,1081.25,1081.25,1,0
05/03/2005,00:07,1081.25,1081.25,1081.25,1081.25,9,0
05/03/2005,00:08,1081.25,1081.25,1081.25,1081.25,1,0
05/03/2005,00:10,1081.25,1081.25,1081.25,1081.25,5,0
05/03/2005,00:12,1081.25,1081.25,1081.25,1081.25,13,0
05/03/2005,00:14,1081.25,1081.25,1081.25,1081.25,8,0
05/03/2005,00:15,1081.25,1081.25,1081.25,1081.25,5,0
05/03/2005,00:20,1081.25,1081.25,1081.00,1081.00,14,16
05/03/2005,00:23,1081.00,1081.00,1081.00,1081.00,0,2
05/03/2005,00:24,1081.25,1081.25,1081.25,1081.25,4,0
05/03/2005,00:26,1081.00,1081.00,1081.00,1081.00,0,1
05/03/2005,00:27,1081.25,1081.25,1081.25,1081.25,4,0
05/03/2005,00:29,1081.00,1081.00,1081.00,1081.00,0,5
05/03/2005,00:31,1081.25,1081.25,1081.25,1081.25,5,0
05/03/2005,00:34,1081.25,1081.25,1081.00,1081.25,8,20
05/03/2005,00:35,1081.50,1081.50,1081.50,1081.50,1,0
05/03/2005,00:37,1081.25,1081.25,1081.25,1081.25,0,2
05/03/2005,00:40,1081.25,1081.25,1081.00,1081.00,0,6
05/03/2005,00:42,1081.00,1081.50,1081.00,1081.50,24,6
05/03/2005,00:44,1081.25,1081.25,1081.25,1081.25,0,1
05/03/2005,00:47,1081.50,1081.50,1081.50,1081.50,7,0
05/03/2005,00:50,1081.25,1081.25,1081.25,1081.25,0,2
05/03/2005,00:52,1081.25,1081.25,1081.25,1081.25,0,1
05/03/2005,00:53,1081.25,1081.25,1081.25,1081.25,0,9
05/03/2005,00:57,1081.00,1081.25,1081.00,1081.00,15,118
05/03/2005,00:58,1081.25,1081.25,1081.25,1081.25,15,0
05/03/2005,00:59,1081.50,1081.50,1081.50,1081.50,30,0
05/03/2005,01:01,1081.25,1081.25,1081.00,1081.00,0,8
05/03/2005,01:02,1081.00,1081.00,1080.75,1080.75,0,160
05/03/2005,01:03,1080.75,1080.75,1080.75,1080.75,0,16
05/03/2005,01:04,1080.75,1080.75,1080.75,1080.75,0,1
05/03/2005,01:06,1080.75,1080.75,1080.75,1080.75,0,2
05/03/2005,01:07,1081.00,1081.00,1081.00,1081.00,3,0
05/03/2005,01:08,1080.75,1080.75,1080.75,1080.75,0,1
05/03/2005,01:09,1081.00,1081.00,1080.75,1080.75,7,6
05/03/2005,01:10,1081.00,1081.00,1080.75,1080.75,5,3
05/03/2005,01:11,1081.00,1081.00,1081.00,1081.00,43,0
05/03/2005,01:12,1080.75,1081.00,1080.75,1081.00,5,1
05/03/2005,01:14,1081.00,1081.00,1081.00,1081.00,5,0
05/03/2005,01:15,1081.00,1081.00,1081.00,1081.00,3,0
05/03/2005,01:16,1081.00,1081.00,1081.00,1081.00,1,0
05/03/2005,01:17,1081.00,1081.00,1081.00,1081.00,6,0
05/03/2005,01:18,1081.00,1081.00,1081.00,1081.00,1,0
05/03/2005,01:19,1081.00,1081.00,1081.00,1081.00,2,0
05/03/2005,01:20,1081.00,1081.25,1080.75,1081.25,12,4
05/03/2005,01:21,1080.75,1080.75,1080.75,1080.75,0,2
05/03/2005,01:22,1080.75,1080.75,1080.75,1080.75,0,15
05/03/2005,01:23,1080.75,1080.75,1080.75,1080.75,0,5
05/03/2005,01:24,1081.00,1081.00,1081.00,1081.00,27,0
05/03/2005,01:25,1080.75,1080.75,1080.75,1080.75,0,3
05/03/2005,01:26,1080.75,1080.75,1080.75,1080.75,0,1
05/03/2005,01:27,1080.75,1080.75,1080.75,1080.75,0,8
05/03/2005,01:29,1080.75,1081.00,1080.50,1080.75,4,206
05/03/2005,01:31,1080.75,1081.00,1080.75,1081.00,14,3
05/03/2005,01:33,1080.75,1080.75,1080.75,1080.75,0,2
05/03/2005,01:35,1080.75,1080.75,1080.75,1080.75,0,7
05/03/2005,01:38,1080.75,1080.75,1080.75,1080.75,0,2
05/03/2005,01:40,1080.75,1080.75,1080.75,1080.75,0,1
05/03/2005,01:41,1081.00,1081.00,1081.00,1081.00,62,0
05/03/2005,01:42,1081.00,1081.00,1081.00,1081.00,15,0
05/03/2005,01:43,1081.25,1081.25,1081.25,1081.25,5,0
05/03/2005,01:46,1081.00,1081.00,1081.00,1081.00,0,1
05/03/2005,01:49,1081.00,1081.00,1081.00,1081.00,0,3
05/03/2005,01:50,1081.00,1081.00,1081.00,1081.00,0,3
05/03/2005,01:51,1081.00,1081.00,1081.00,1081.00,0,3
05/03/2005,01:56,1081.00,1081.00,1081.00,1081.00,0,1
05/03/2005,01:57,1081.25,1081.25,1081.25,1081.25,201,0
05/03/2005,01:58,1081.25,1081.25,1081.25,1081.25,12,0
05/03/2005,01:59,1081.25,1081.25,1081.00,1081.00,7,4
05/03/2005,02:00,1081.25,1081.25,1081.25,1081.25,7,0
05/03/2005,02:01,1081.00,1081.00,1080.50,1080.75,57,257
05/03/2005,02:02,1080.75,1080.75,1080.00,1080.25,143,395
05/03/2005,02:03,1080.25,1080.25,1080.00,1080.25,187,51
05/03/2005,02:04,1080.00,1080.25,1080.00,1080.25,333,62
05/03/2005,02:05,1080.25,1080.25,1080.25,1080.25,6,0
05/03/2005,02:06,1080.25,1080.25,1080.00,1080.00,18,50
05/03/2005,02:07,1080.00,1080.00,1079.75,1080.00,102,110
05/03/2005,02:08,1080.25,1080.25,1079.75,1080.00,45,141
05/03/2005,02:09,1080.00,1080.25,1080.00,1080.00,5,28
05/03/2005,02:10,1080.00,1080.00,1080.00,1080.00,0,16
05/03/2005,02:11,1079.75,1079.75,1079.25,1079.50,10,371
05/03/2005,02:12,1079.75,1079.75,1079.75,1079.75,251,0
05/03/2005,02:13,1079.75,1080.00,1079.75,1079.75,45,22
05/03/2005,02:14,1079.75,1080.00,1079.25,1079.50,194,518
05/03/2005,02:15,1079.50,1079.75,1079.50,1079.75,86,0
05/03/2005,02:16,1080.00,1080.00,1079.50,1079.75,70,45
05/03/2005,02:17,1079.75,1079.75,1079.75,1079.75,173,0
05/03/2005,02:19,1080.00,1080.00,1079.75,1080.00,135,6
05/03/2005,02:20,1080.00,1080.00,1080.00,1080.00,36,0
05/03/2005,02:21,1079.75,1079.75,1079.00,1079.25,50,450
05/03/2005,02:22,1079.50,1079.50,1079.25,1079.50,155,3
05/03/2005,02:23,1079.75,1079.75,1079.75,1079.75,135,0
05/03/2005,02:24,1079.75,1079.75,1079.75,1079.75,131,0
05/03/2005,02:25,1079.75,1079.75,1079.75,1079.75,22,0
05/03/2005,02:26,1079.50,1079.75,1079.25,1079.25,6,139
05/03/2005,02:27,1079.50,1079.75,1079.50,1079.50,114,37
05/03/2005,02:28,1079.50,1079.50,1079.50,1079.50,0,10
05/03/2005,02:29,1079.50,1079.50,1079.25,1079.25,1,94
05/03/2005,02:30,1079.50,1079.75,1079.50,1079.75,139,0
05/03/2005,02:31,1079.75,1079.75,1079.50,1079.50,1,7
05/03/2005,02:32,1079.50,1079.50,1079.50,1079.50,0,138
05/03/2005,02:34,1079.50,1079.75,1079.50,1079.50,6,55
05/03/2005,02:35,1079.50,1079.50,1079.25,1079.25,0,226
05/03/2005,02:36,1079.25,1079.25,1079.00,1079.00,31,53
05/03/2005,02:37,1079.00,1079.00,1078.75,1079.00,21,309
05/03/2005,02:38,1079.00,1079.00,1079.00,1079.00,17,0
05/03/2005,02:39,1079.25,1079.25,1079.00,1079.00,2,5
05/03/2005,02:40,1079.25,1079.25,1079.25,1079.25,104,0
05/03/2005,02:41,1079.25,1079.50,1079.25,1079.50,10,0
05/03/2005,02:42,1079.25,1079.50,1079.25,1079.50,128,6
05/03/2005,02:43,1079.75,1080.00,1079.75,1080.00,151,0
05/03/2005,02:44,1079.75,1080.00,1079.75,1080.00,131,3
05/03/2005,02:45,1080.00,1080.25,1080.00,1080.25,18,0
05/03/2005,02:46,1080.00,1080.00,1080.00,1080.00,0,119
05/03/2005,02:47,1080.00,1080.00,1080.00,1080.00,0,2
05/03/2005,02:48,1080.00,1080.00,1080.00,1080.00,0,21
05/03/2005,02:49,1080.00,1080.00,1079.75,1079.75,5,101
05/03/2005,02:50,1079.75,1079.75,1079.50,1079.50,5,13
05/03/2005,02:51,1079.75,1079.75,1079.75,1079.75,47,0
05/03/2005,02:52,1080.00,1080.00,1080.00,1080.00,15,0
05/03/2005,02:53,1080.00,1080.00,1079.75,1079.75,6,4
05/03/2005,02:54,1080.00,1080.00,1080.00,1080.00,22,0
05/03/2005,02:55,1080.25,1080.25,1080.00,1080.00,9,7
05/03/2005,02:56,1080.00,1080.00,1080.00,1080.00,0,1
05/03/2005,02:57,1080.00,1080.00,1080.00,1080.00,0,11
05/03/2005,02:58,1080.25,1080.50,1080.25,1080.50,99,0
05/03/2005,02:59,1080.50,1080.50,1080.25,1080.50,23,31
05/03/2005,03:00,1080.50,1080.50,1080.50,1080.50,121,0
05/03/2005,03:01,1080.50,1080.75,1080.50,1080.50,115,54
05/03/2005,03:02,1080.50,1080.50,1080.50,1080.50,0,49
05/03/2005,03:03,1080.25,1080.25,1080.25,1080.25,0,170
05/03/2005,03:05,1080.25,1080.25,1080.25,1080.25,0,28
05/03/2005,03:06,1080.50,1080.50,1080.50,1080.50,10,0
05/03/2005,03:07,1080.50,1080.50,1080.50,1080.50,5,0
05/03/2005,03:08,1080.50,1080.50,1080.50,1080.50,5,0
05/03/2005,03:09,1080.25,1080.25,1080.25,1080.25,0,154
05/03/2005,03:10,1080.25,1080.25,1080.25,1080.25,0,30
05/03/2005,03:11,1080.25,1080.25,1080.25,1080.25,0,1
05/03/2005,03:12,1080.25,1080.50,1080.25,1080.50,150,18
05/03/2005,03:13,1080.50,1080.50,1080.25,1080.25,34,1
05/03/2005,03:14,1080.25,1080.25,1080.25,1080.25,0,8
05/03/2005,03:15,1080.50,1080.50,1080.50,1080.50,39,0
05/03/2005,03:16,1080.50,1080.50,1080.50,1080.50,3,0
05/03/2005,03:17,1080.50,1080.50,1080.25,1080.25,2,6
05/03/2005,03:19,1080.50,1080.50,1080.50,1080.50,4,0
05/03/2005,03:20,1080.25,1080.25,1080.25,1080.25,0,168
05/03/2005,03:21,1080.00,1080.00,1080.00,1080.00,0,3
05/03/2005,03:23,1080.00,1080.25,1080.00,1080.25,1,22
05/03/2005,03:25,1080.00,1080.00,1080.00,1080.00,0,6
05/03/2005,03:26,1080.00,1080.25,1080.00,1080.25,30,6
05/03/2005,03:27,1080.25,1080.25,1080.00,1080.00,8,6
05/03/2005,03:29,1080.00,1080.25,1080.00,1080.25,53,6
05/03/2005,03:30,1080.25,1080.25,1080.00,1080.00,18,6
05/03/2005,03:31,1080.00,1080.00,1080.00,1080.00,0,6
05/03/2005,03:32,1080.00,1080.00,1080.00,1080.00,0,61
05/03/2005,03:33,1080.00,1080.00,1080.00,1080.00,0,100
05/03/2005,03:34,1080.00,1080.00,1079.75,1080.00,1,19
05/03/2005,03:35,1079.75,1080.00,1079.75,1080.00,10,6
05/03/2005,03:37,1079.75,1079.75,1079.75,1079.75,0,6
05/03/2005,03:38,1079.75,1079.75,1079.75,1079.75,0,53
05/03/2005,03:40,1080.00,1080.25,1080.00,1080.25,199,0
05/03/2005,03:41,1080.25,1080.25,1080.25,1080.25,136,0
05/03/2005,03:42,1080.25,1080.50,1080.25,1080.50,26,0
05/03/2005,03:43,1080.00,1080.00,1080.00,1080.00,0,2
05/03/2005,03:44,1080.00,1080.25,1080.00,1080.25,5,5
05/03/2005,03:45,1080.25,1080.25,1080.25,1080.25,23,0
05/03/2005,03:46,1080.25,1080.25,1080.25,1080.25,2,0
05/03/2005,03:47,1080.25,1080.25,1080.25,1080.25,125,0
05/03/2005,03:48,1080.25,1080.25,1080.25,1080.25,1,0
05/03/2005,03:49,1080.25,1080.25,1080.25,1080.25,1,0
05/03/2005,03:51,1080.25,1080.25,1080.25,1080.25,5,0
05/03/2005,03:52,1080.25,1080.25,1080.25,1080.25,72,0
05/03/2005,03:53,1080.25,1080.25,1080.00,1080.25,3,1
05/03/2005,03:54,1080.25,1080.25,1080.25,1080.25,3,0
05/03/2005,03:57,1080.00,1080.25,1080.00,1080.25,6,3
05/03/2005,04:00,1080.25,1080.25,1080.25,1080.25,5,0
05/03/2005,04:03,1080.25,1080.25,1080.25,1080.25,33,0
05/03/2005,04:04,1080.25,1080.25,1080.25,1080.25,1,0
05/03/2005,04:05,1080.25,1080.25,1080.25,1080.25,82,0
05/03/2005,04:06,1080.25,1080.25,1080.25,1080.25,40,0
05/03/2005,04:08,1080.00,1080.00,1080.00,1080.00,0,5
05/03/2005,04:10,1080.25,1080.25,1080.25,1080.25,11,0
05/03/2005,04:11,1080.25,1080.25,1080.25,1080.25,131,0
05/03/2005,04:12,1080.25,1080.25,1080.25,1080.25,69,0
05/03/2005,04:13,1080.25,1080.25,1080.00,1080.00,1,211
05/03/2005,04:14,1080.00,1080.00,1080.00,1080.00,0,60
05/03/2005,04:15,1080.00,1080.00,1080.00,1080.00,0,78
05/03/2005,04:16,1080.00,1080.25,1080.00,1080.25,70,77
05/03/2005,04:17,1080.00,1080.25,1080.00,1080.00,1,103
05/03/2005,04:18,1080.00,1080.25,1080.00,1080.00,65,38
05/03/2005,04:19,1080.00,1080.00,1079.75,1080.00,105,140
05/03/2005,04:20,1079.75,1080.00,1079.50,1079.50,50,28
05/03/2005,04:21,1079.75,1080.00,1079.75,1079.75,27,27
05/03/2005,04:22,1079.75,1079.75,1079.75,1079.75,0,3
05/03/2005,04:23,1079.50,1079.50,1079.50,1079.50,0,25
05/03/2005,04:24,1079.50,1079.75,1079.50,1079.75,16,2
05/03/2005,04:25,1079.75,1079.75,1079.50,1079.75,164,5
05/03/2005,04:26,1079.75,1079.75,1079.50,1079.50,128,6
05/03/2005,04:27,1079.75,1079.75,1079.75,1079.75,49,0
05/03/2005,04:28,1079.75,1080.00,1079.75,1080.00,39,0
05/03/2005,04:29,1080.00,1080.00,1080.00,1080.00,11,0
05/03/2005,04:30,1080.00,1080.00,1079.75,1080.00,11,1
05/03/2005,04:31,1080.00,1080.25,1080.00,1080.25,33,0
05/03/2005,04:32,1080.25,1080.25,1080.25,1080.25,1,0
05/03/2005,04:33,1080.25,1080.25,1080.25,1080.25,5,0
05/03/2005,04:34,1080.25,1080.50,1080.25,1080.50,254,0
05/03/2005,04:35,1080.25,1080.25,1080.25,1080.25,0,2
05/03/2005,04:36,1080.50,1080.50,1080.50,1080.50,116,0
05/03/2005,04:37,1080.50,1080.75,1080.50,1080.50,153,15
05/03/2005,04:38,1080.50,1080.50,1080.50,1080.50,0,96
05/03/2005,04:39,1080.50,1080.50,1080.50,1080.50,0,5
05/03/2005,04:40,1080.50,1080.50,1080.25,1080.25,0,25
05/03/2005,04:41,1080.50,1080.50,1080.25,1080.50,38,4
05/03/2005,04:42,1080.50,1080.50,1080.50,1080.50,2,0
05/03/2005,04:43,1080.50,1080.50,1080.50,1080.50,1,0
05/03/2005,04:44,1080.25,1080.50,1080.25,1080.50,4,4
05/03/2005,04:45,1080.50,1080.50,1080.25,1080.50,94,5
05/03/2005,04:46,1080.50,1080.50,1080.50,1080.50,269,0
05/03/2005,04:47,1080.50,1080.75,1080.25,1080.75,33,10
05/03/2005,04:48,1080.50,1080.50,1080.50,1080.50,0,11
05/03/2005,04:49,1080.50,1080.50,1080.25,1080.25,2,46
05/03/2005,04:50,1080.25,1080.25,1080.25,1080.25,0,16
05/03/2005,04:51,1080.50,1080.50,1080.50,1080.50,1,0
05/03/2005,04:52,1080.50,1080.50,1080.50,1080.50,35,0
05/03/2005,04:53,1080.50,1080.50,1080.50,1080.50,31,0
05/03/2005,04:54,1080.50,1080.50,1080.25,1080.25,26,1
05/03/2005,04:55,1080.50,1080.50,1080.25,1080.50,34,4
05/03/2005,04:56,1080.25,1080.50,1080.25,1080.25,1,7
05/03/2005,04:58,1080.25,1080.25,1080.25,1080.25,0,20
05/03/2005,05:00,1080.50,1080.50,1080.50,1080.50,25,0
05/03/2005,05:01,1080.50,1080.50,1080.50,1080.50,86,0
05/03/2005,05:02,1080.50,1080.50,1080.50,1080.50,50,0
05/03/2005,05:03,1080.50,1080.50,1080.50,1080.50,7,0
05/03/2005,05:04,1080.50,1080.50,1080.50,1080.50,75,0
05/03/2005,05:05,1080.50,1080.50,1080.25,1080.50,72,1
05/03/2005,05:06,1080.50,1080.50,1080.50,1080.50,24,0
05/03/2005,05:07,1080.75,1080.75,1080.50,1080.50,5,17
05/03/2005,05:08,1080.50,1080.50,1080.50,1080.50,0,10
05/03/2005,05:09,1080.75,1080.75,1080.25,1080.50,2,20
05/03/2005,05:10,1080.50,1080.50,1080.25,1080.50,36,62
05/03/2005,05:11,1080.50,1080.50,1080.25,1080.50,6,62
05/03/2005,05:12,1080.50,1080.50,1080.25,1080.50,15,20
05/03/2005,05:13,1080.25,1080.25,1080.25,1080.25,0,132
05/03/2005,05:14,1080.50,1080.50,1080.00,1080.25,13,68
05/03/2005,05:15,1080.25,1080.25,1080.25,1080.25,23,0
05/03/2005,05:16,1080.50,1080.50,1080.50,1080.50,6,0
05/03/2005,05:17,1080.50,1080.50,1080.50,1080.50,3,0
05/03/2005,05:19,1080.50,1080.50,1080.50,1080.50,228,0
05/03/2005,05:20,1080.50,1080.50,1080.25,1080.25,26,19
05/03/2005,05:21,1080.25,1080.25,1080.25,1080.25,0,20
05/03/2005,05:22,1080.25,1080.25,1080.25,1080.25,0,1
05/03/2005,05:23,1080.25,1080.25,1080.25,1080.25,0,44
05/03/2005,05:24,1080.25,1080.25,1080.00,1080.25,2,22
05/03/2005,05:25,1080.25,1080.25,1080.00,1080.00,2,1
05/03/2005,05:26,1080.00,1080.00,1080.00,1080.00,0,2
05/03/2005,05:27,1080.00,1080.00,1080.00,1080.00,0,1
05/03/2005,05:28,1080.25,1080.25,1080.00,1080.00,1,1
05/03/2005,05:29,1080.25,1080.25,1080.25,1080.25,5,0
05/03/2005,05:30,1080.25,1080.25,1080.25,1080.25,5,0
05/03/2005,05:31,1080.00,1080.00,1080.00,1080.00,0,4
05/03/2005,05:32,1080.00,1080.25,1080.00,1080.25,25,5
05/03/2005,05:33,1080.25,1080.25,1080.25,1080.25,45,0
05/03/2005,05:34,1080.25,1080.25,1080.25,1080.25,23,0
05/03/2005,05:36,1080.50,1080.50,1080.50,1080.50,2,0
05/03/2005,05:37,1080.25,1080.50,1080.25,1080.50,1,1
05/03/2005,05:38,1080.50,1080.50,1080.50,1080.50,6,0
05/03/2005,05:39,1080.25,1080.25,1080.25,1080.25,0,2
05/03/2005,05:42,1080.50,1080.50,1080.50,1080.50,1,0
05/03/2005,05:44,1080.25,1080.25,1080.25,1080.25,0,3
05/03/2005,05:45,1080.50,1080.50,1080.25,1080.50,77,1
05/03/2005,05:46,1080.50,1080.75,1080.25,1080.50,11,30
05/03/2005,05:48,1080.50,1080.50,1080.50,1080.50,0,1
05/03/2005,05:49,1080.50,1080.50,1080.50,1080.50,0,3
05/03/2005,05:51,1080.50,1080.75,1080.50,1080.75,1,33
05/03/2005,05:52,1080.75,1081.00,1080.75,1080.75,250,2
05/03/2005,05:53,1080.75,1081.25,1080.75,1081.25,200,16
05/03/2005,05:54,1081.00,1081.25,1081.00,1081.25,1,18
05/03/2005,05:55,1081.25,1081.25,1081.25,1081.25,3,0
05/03/2005,05:56,1081.00,1081.25,1081.00,1081.00,1,83
05/03/2005,05:57,1081.25,1081.25,1081.25,1081.25,4,0
05/03/2005,05:58,1081.00,1081.00,1081.00,1081.00,0,144
05/03/2005,05:59,1081.00,1081.00,1080.50,1080.75,23,100
05/03/2005,06:00,1080.75,1081.00,1080.75,1081.00,121,0
05/03/2005,06:01,1080.75,1081.00,1080.75,1081.00,3,3
05/03/2005,06:02,1081.00,1081.00,1081.00,1081.00,62,0
05/03/2005,06:03,1080.75,1080.75,1080.50,1080.50,5,115
05/03/2005,06:04,1080.50,1080.50,1080.25,1080.25,0,191
05/03/2005,06:05,1080.25,1080.25,1080.25,1080.25,0,104
05/03/2005,06:06,1080.25,1080.50,1080.25,1080.50,82,1
05/03/2005,06:07,1080.50,1080.50,1080.25,1080.25,2,7
05/03/2005,06:08,1080.50,1080.50,1080.50,1080.50,107,0
05/03/2005,06:09,1080.50,1080.75,1080.50,1080.50,8,1
05/03/2005,06:10,1080.50,1080.75,1080.50,1080.75,1,2
05/03/2005,06:12,1080.75,1080.75,1080.75,1080.75,1,0
05/03/2005,06:13,1080.50,1080.50,1080.50,1080.50,0,2
05/03/2005,06:14,1080.50,1080.50,1080.50,1080.50,0,66
05/03/2005,06:16,1080.50,1080.50,1080.25,1080.50,1,21
05/03/2005,06:17,1080.25,1080.25,1080.25,1080.25,0,81
05/03/2005,06:18,1080.25,1080.25,1080.25,1080.25,0,11
05/03/2005,06:19,1080.25,1080.25,1080.25,1080.25,0,9
05/03/2005,06:20,1080.25,1080.25,1080.00,1080.25,2,7
05/03/2005,06:21,1080.25,1080.25,1080.25,1080.25,36,0
05/03/2005,06:23,1080.25,1080.25,1080.25,1080.25,6,0
05/03/2005,06:24,1080.50,1080.50,1080.25,1080.25,1,2
05/03/2005,06:25,1080.50,1080.50,1080.50,1080.50,10,0
05/03/2005,06:26,1080.50,1080.50,1080.50,1080.50,2,0
05/03/2005,06:27,1080.50,1080.50,1080.50,1080.50,81,0
05/03/2005,06:28,1080.50,1080.50,1080.50,1080.50,37,0
05/03/2005,06:29,1080.50,1080.50,1080.25,1080.25,1,3
05/03/2005,06:31,1080.50,1080.50,1080.25,1080.50,5,6
05/03/2005,06:33,1080.25,1080.25,1080.25,1080.25,0,78
05/03/2005,06:34,1080.25,1080.25,1080.00,1080.25,27,6
05/03/2005,06:35,1080.25,1080.25,1080.25,1080.25,6,0
05/03/2005,06:36,1080.25,1080.25,1080.25,1080.25,61,0
05/03/2005,06:37,1080.00,1080.00,1080.00,1080.00,0,153
05/03/2005,06:38,1079.75,1080.00,1079.75,1080.00,2,3
05/03/2005,06:39,1079.75,1079.75,1079.75,1079.75,0,3
05/03/2005,06:40,1080.00,1080.00,1080.00,1080.00,45,0
05/03/2005,06:41,1079.75,1080.00,1079.75,1080.00,3,8
05/03/2005,06:42,1080.00,1080.00,1080.00,1080.00,65,0
05/03/2005,06:43,1080.25,1080.25,1080.25,1080.25,2,0
05/03/2005,06:44,1080.25,1080.25,1080.00,1080.00,124,1
05/03/2005,06:46,1080.25,1080.25,1080.25,1080.25,2,0
05/03/2005,06:47,1080.25,1080.25,1080.00,1080.25,9,150
05/03/2005,06:48,1080.00,1080.00,1080.00,1080.00,0,120
05/03/2005,06:49,1080.00,1080.00,1080.00,1080.00,0,3
05/03/2005,06:50,1080.00,1080.00,1080.00,1080.00,0,3
05/03/2005,06:51,1080.00,1080.00,1080.00,1080.00,0,51
05/03/2005,06:52,1080.00,1080.00,1080.00,1080.00,0,4
05/03/2005,06:53,1080.00,1080.00,1080.00,1080.00,0,11
05/03/2005,06:54,1079.75,1079.75,1079.75,1079.75,0,187
05/03/2005,06:55,1079.75,1079.75,1079.50,1079.75,5,35
05/03/2005,06:56,1079.50,1079.50,1079.50,1079.50,0,164
05/03/2005,06:57,1079.75,1079.75,1079.75,1079.75,2,0
05/03/2005,06:58,1079.50,1079.75,1079.50,1079.75,1,1
05/03/2005,06:59,1079.75,1079.75,1079.75,1079.75,9,0
05/03/2005,07:00,1079.75,1080.00,1079.75,1079.75,203,75
05/03/2005,07:01,1079.75,1080.00,1079.50,1079.50,6,102
05/03/2005,07:02,1079.75,1079.75,1079.50,1079.50,26,82
05/03/2005,07:03,1079.50,1079.75,1079.50,1079.50,51,131
05/03/2005,07:04,1079.50,1079.50,1079.25,1079.50,1,255
05/03/2005,07:05,1079.50,1079.50,1079.25,1079.50,26,1
05/03/2005,07:06,1079.50,1079.50,1079.50,1079.50,96,0
05/03/2005,07:08,1079.50,1079.50,1079.50,1079.50,1,0
05/03/2005,07:09,1079.50,1079.50,1079.50,1079.50,1,0
05/03/2005,07:10,1079.75,1079.75,1079.50,1079.50,19,3
05/03/2005,07:11,1079.50,1079.50,1079.50,1079.50,0,8
05/03/2005,07:12,1079.50,1079.50,1079.50,1079.50,0,1
05/03/2005,07:13,1079.75,1079.75,1079.50,1079.75,133,1
05/03/2005,07:14,1079.75,1079.75,1079.75,1079.75,17,0
05/03/2005,07:15,1080.00,1080.00,1079.75,1079.75,204,2
05/03/2005,07:16,1080.00,1080.00,1079.75,1080.00,178,4
05/03/2005,07:17,1079.75,1079.75,1079.75,1079.75,0,1
05/03/2005,07:18,1080.00,1080.00,1079.75,1079.75,32,1
05/03/2005,07:19,1080.00,1080.25,1080.00,1080.00,78,10
05/03/2005,07:20,1080.25,1080.50,1080.25,1080.25,196,40
05/03/2005,07:21,1080.25,1080.25,1079.75,1079.75,4,104
05/03/2005,07:22,1080.00,1080.00,1080.00,1080.00,1,0
05/03/2005,07:23,1080.00,1080.00,1079.50,1079.50,3,153
05/03/2005,07:24,1079.50,1079.75,1079.50,1079.75,253,5
05/03/2005,07:25,1079.75,1080.00,1079.50,1079.50,8,129
05/03/2005,07:26,1079.50,1079.50,1079.50,1079.50,0,1
05/03/2005,07:27,1079.50,1079.75,1079.50,1079.75,1,1
05/03/2005,07:28,1079.75,1079.75,1079.75,1079.75,50,0
05/03/2005,07:29,1079.50,1079.75,1079.50,1079.50,1,38
05/03/2005,07:30,1079.50,1079.50,1079.50,1079.50,0,109
05/03/2005,07:31,1079.50,1079.50,1079.25,1079.25,1,29
05/03/2005,07:32,1079.50,1079.50,1079.50,1079.50,145,0
05/03/2005,07:33,1079.50,1079.50,1079.25,1079.25,82,161
05/03/2005,07:34,1079.25,1079.50,1079.25,1079.25,263,497
05/03/2005,07:35,1079.25,1079.25,1079.25,1079.25,0,147
05/03/2005,07:36,1079.25,1079.50,1079.25,1079.25,2,7
05/03/2005,07:37,1079.25,1079.25,1079.25,1079.25,0,2
05/03/2005,07:38,1079.25,1079.50,1079.25,1079.50,368,1
05/03/2005,07:39,1079.50,1079.50,1079.25,1079.50,97,2
05/03/2005,07:40,1079.50,1079.50,1079.50,1079.50,9,0
05/03/2005,07:41,1079.50,1079.75,1079.50,1079.75,193,0
05/03/2005,07:42,1079.75,1079.75,1079.50,1079.75,5,12
05/03/2005,07:43,1079.50,1079.75,1079.50,1079.50,2,6
05/03/2005,07:44,1079.50,1079.75,1079.50,1079.75,5,3
05/03/2005,07:45,1079.50,1079.75,1079.50,1079.75,6,51
05/03/2005,07:46,1079.75,1079.75,1079.50,1079.75,5,31
05/03/2005,07:47,1079.75,1079.75,1079.75,1079.75,7,0
05/03/2005,07:48,1079.75,1079.75,1079.50,1079.75,4,1
05/03/2005,07:49,1079.75,1079.75,1079.75,1079.75,6,0
05/03/2005,07:50,1079.75,1079.75,1079.75,1079.75,5,0
05/03/2005,07:51,1079.75,1079.75,1079.75,1079.75,271,0
05/03/2005,07:52,1080.00,1080.00,1079.75,1079.75,5,22
05/03/2005,07:53,1080.00,1080.00,1079.75,1079.75,8,6
05/03/2005,07:54,1080.00,1080.00,1079.75,1079.75,1,50
05/03/2005,07:55,1079.75,1080.00,1079.75,1080.00,2,3
05/03/2005,07:56,1080.00,1080.00,1079.75,1080.00,16,30
05/03/2005,07:57,1079.75,1079.75,1079.75,1079.75,0,26
05/03/2005,07:58,1079.75,1079.75,1079.50,1079.50,0,138
05/03/2005,07:59,1079.50,1079.75,1079.50,1079.50,20,123
05/03/2005,08:00,1079.50,1079.50,1079.50,1079.50,0,23
05/03/2005,08:01,1079.50,1079.50,1079.50,1079.50,0,4
05/03/2005,08:02,1079.25,1079.50,1079.25,1079.25,22,15
05/03/2005,08:03,1079.50,1079.75,1079.25,1079.75,132,8
05/03/2005,08:04,1079.75,1080.00,1079.75,1080.00,225,0
05/03/2005,08:06,1080.00,1080.00,1079.75,1079.75,2,11
05/03/2005,08:07,1079.75,1079.75,1079.50,1079.50,4,95
05/03/2005,08:08,1079.75,1079.75,1079.75,1079.75,2,0
05/03/2005,08:09,1079.50,1079.75,1079.50,1079.75,15,1
05/03/2005,08:10,1079.75,1079.75,1079.50,1079.50,2,15
05/03/2005,08:11,1079.75,1079.75,1079.50,1079.50,4,2
05/03/2005,08:12,1079.75,1079.75,1079.75,1079.75,2,0
05/03/2005,08:13,1079.75,1079.75,1079.75,1079.75,97,0
05/03/2005,08:14,1080.00,1080.00,1079.75,1079.75,1,9
05/03/2005,08:15,1079.75,1080.00,1079.75,1080.00,170,25
05/03/2005,08:16,1079.75,1080.00,1079.75,1080.00,273,54
05/03/2005,08:17,1080.25,1080.25,1079.75,1080.00,2,193
05/03/2005,08:18,1079.75,1080.00,1079.75,1080.00,1,1
05/03/2005,08:19,1079.75,1080.00,1079.75,1080.00,2,9
05/03/2005,08:20,1080.00,1080.00,1079.75,1080.00,11,24
05/03/2005,08:21,1079.75,1079.75,1079.50,1079.50,0,98
05/03/2005,08:22,1079.50,1079.75,1079.50,1079.75,74,7
05/03/2005,08:23,1079.75,1080.00,1079.75,1079.75,60,45
05/03/2005,08:24,1079.75,1080.00,1079.50,1080.00,181,20
05/03/2005,08:25,1079.75,1079.75,1079.75,1079.75,0,2
05/03/2005,08:26,1079.75,1080.00,1079.75,1079.75,11,205
05/03/2005,08:27,1079.75,1079.75,1079.50,1079.50,0,414
05/03/2005,08:28,1079.50,1079.50,1079.00,1079.00,252,323
05/03/2005,08:29,1079.00,1079.25,1079.00,1079.00,104,355
05/03/2005,08:30,1079.25,1079.50,1079.00,1079.25,908,642
05/03/2005,08:31,1079.25,1079.75,1079.25,1079.50,2173,2174
05/03/2005,08:32,1079.50,1080.00,1079.25,1080.00,2476,688
05/03/2005,08:33,1080.00,1080.00,1079.50,1079.75,996,1070
05/03/2005,08:34,1079.50,1079.75,1079.25,1079.50,410,1157
05/03/2005,08:35,1079.50,1079.75,1079.25,1079.50,2259,873
05/03/2005,08:36,1079.25,1079.50,1079.00,1079.00,94,1779
05/03/2005,08:37,1079.00,1079.25,1079.00,1079.25,256,46
05/03/2005,08:38,1079.00,1079.75,1079.00,1079.50,1567,305
05/03/2005,08:39,1079.75,1080.25,1079.50,1080.25,3189,654
05/03/2005,08:40,1080.25,1080.25,1079.75,1079.75,1027,737
05/03/2005,08:41,1079.75,1080.25,1079.50,1079.50,1156,1583
05/03/2005,08:42,1079.50,1079.75,1079.25,1079.75,526,841
05/03/2005,08:43,1079.75,1080.25,1079.75,1080.00,1491,67
05/03/2005,08:44,1080.25,1080.25,1079.50,1079.75,271,2601
05/03/2005,08:45,1079.75,1080.50,1079.50,1080.50,1223,439
05/03/2005,08:46,1080.50,1080.50,1080.00,1080.00,1378,823
05/03/2005,08:47,1080.00,1080.25,1079.75,1080.25,641,465
05/03/2005,08:48,1080.25,1080.25,1079.50,1079.75,218,983
05/03/2005,08:49,1079.75,1080.25,1079.75,1079.75,572,393
05/03/2005,08:50,1079.75,1080.75,1079.50,1080.50,1979,1244
05/03/2005,08:51,1080.50,1080.75,1080.25,1080.25,284,393
05/03/2005,08:52,1080.50,1080.75,1080.25,1080.25,1231,511
05/03/2005,08:53,1080.25,1080.50,1080.00,1080.00,463,2244
05/03/2005,08:54,1080.00,1080.50,1080.00,1080.50,1385,994
05/03/2005,08:55,1080.50,1081.00,1080.25,1080.75,1896,442
05/03/2005,08:56,1081.00,1081.50,1080.75,1081.25,1966,1021
05/03/2005,08:57,1081.50,1081.50,1081.00,1081.50,725,471
05/03/2005,08:58,1081.50,1082.25,1081.25,1081.50,3713,2950
05/03/2005,08:59,1081.50,1081.75,1081.25,1081.75,791,724
05/03/2005,09:00,1081.50,1082.00,1081.50,1082.00,421,683
05/03/2005,09:01,1082.00,1082.25,1081.50,1082.00,2625,1651
05/03/2005,09:02,1082.00,1082.50,1081.75,1082.50,3116,455
05/03/2005,09:03,1082.50,1083.00,1082.50,1082.75,2565,2248
05/03/2005,09:04,1082.75,1083.00,1082.00,1082.00,1503,3286
05/03/2005,09:05,1082.00,1082.50,1082.00,1082.25,336,1014
05/03/2005,09:06,1082.25,1082.25,1081.50,1081.50,722,1868
05/03/2005,09:07,1081.75,1082.00,1081.50,1081.50,1996,843
05/03/2005,09:08,1081.50,1082.00,1081.50,1081.75,632,1554
05/03/2005,09:09,1081.75,1082.00,1081.00,1081.50,626,2883
05/03/2005,09:10,1081.25,1081.75,1081.25,1081.50,898,876
05/03/2005,09:11,1081.50,1082.00,1081.50,1081.75,1043,396
05/03/2005,09:12,1081.75,1081.75,1080.75,1080.75,324,2219
05/03/2005,09:13,1080.75,1081.50,1080.75,1081.50,1914,280
05/03/2005,09:14,1081.50,1081.50,1081.25,1081.50,1262,119
05/03/2005,09:15,1081.50,1081.75,1081.50,1081.75,1285,268
05/03/2005,09:16,1081.75,1081.75,1081.25,1081.50,531,566
05/03/2005,09:17,1081.50,1081.75,1081.25,1081.25,222,343
05/03/2005,09:18,1081.25,1081.50,1081.25,1081.50,93,8
05/03/2005,09:19,1081.50,1081.50,1081.25,1081.25,23,368
05/03/2005,09:20,1081.25,1081.75,1081.25,1081.50,782,411
05/03/2005,09:21,1081.75,1081.75,1081.25,1081.50,330,255
05/03/2005,09:22,1081.50,1082.00,1081.25,1081.50,610,441
05/03/2005,09:23,1081.75,1081.75,1081.00,1081.25,529,790
05/03/2005,09:24,1081.25,1081.25,1080.50,1080.75,132,3055
05/03/2005,09:25,1080.50,1081.00,1080.50,1080.75,466,933
05/03/2005,09:26,1080.50,1081.50,1080.50,1081.25,1830,105
05/03/2005,09:27,1081.25,1081.50,1080.75,1081.25,420,238
05/03/2005,09:28,1081.25,1081.25,1081.00,1081.00,0,734
05/03/2005,09:29,1081.25,1081.25,1081.00,1081.25,259,312
05/03/2005,09:30,1081.25,1081.50,1081.00,1081.25,218,86
05/03/2005,09:31,1081.00,1081.50,1081.00,1081.25,377,235
05/03/2005,09:32,1081.25,1081.25,1080.75,1081.00,117,508
05/03/2005,09:33,1081.25,1081.75,1081.00,1081.50,1192,180
05/03/2005,09:34,1081.75,1082.00,1081.25,1081.50,736,483
05/03/2005,09:35,1081.50,1082.00,1081.50,1081.50,731,297
05/03/2005,09:36,1081.50,1082.00,1081.50,1082.00,615,448
05/03/2005,09:37,1082.00,1082.00,1081.25,1081.50,525,540
05/03/2005,09:38,1081.25,1081.75,1081.25,1081.25,805,249
05/03/2005,09:39,1081.25,1081.75,1081.00,1081.75,349,461
05/03/2005,09:40,1081.50,1081.75,1081.50,1081.50,11,236
05/03/2005,09:41,1081.50,1082.25,1081.50,1082.25,1443,103
05/03/2005,09:42,1082.00,1082.25,1081.75,1081.75,470,607
05/03/2005,09:43,1081.75,1081.75,1081.50,1081.50,89,349
05/03/2005,09:44,1081.50,1082.25,1081.25,1082.00,774,501
05/03/2005,09:45,1082.00,1082.25,1081.75,1082.25,577,259
05/03/2005,09:46,1082.25,1082.75,1082.00,1082.50,2548,832
05/03/2005,09:47,1082.50,1083.00,1082.25,1082.50,2383,1413
05/03/2005,09:48,1082.50,1082.75,1082.00,1082.00,435,1175
05/03/2005,09:49,1082.00,1082.25,1082.00,1082.25,488,424
05/03/2005,09:50,1082.00,1082.25,1081.50,1081.75,87,1178
05/03/2005,09:51,1081.50,1081.75,1081.00,1081.50,1121,2091
05/03/2005,09:52,1081.50,1081.50,1080.75,1081.00,114,1478
05/03/2005,09:53,1081.00,1081.50,1081.00,1081.25,818,434
05/03/2005,09:54,1081.25,1081.25,1080.75,1081.00,423,721
05/03/2005,09:55,1081.00,1081.25,1081.00,1081.25,168,161
05/03/2005,09:56,1081.25,1081.50,1081.00,1081.25,612,340
05/03/2005,09:57,1081.25,1081.25,1080.75,1081.00,631,394
05/03/2005,09:58,1081.00,1081.25,1080.75,1081.25,390,990
05/03/2005,09:59,1081.25,1081.25,1081.00,1081.25,336,24
05/03/2005,10:00,1081.25,1081.25,1081.00,1081.25,795,11
05/03/2005,10:01,1081.50,1081.50,1081.25,1081.50,450,75
05/03/2005,10:02,1081.50,1081.50,1081.25,1081.25,211,39
05/03/2005,10:03,1081.50,1081.50,1081.00,1081.25,854,760
05/03/2005,10:04,1081.25,1081.50,1081.25,1081.25,354,28
05/03/2005,10:05,1081.25,1081.50,1081.25,1081.50,114,34
05/03/2005,10:06,1081.25,1081.50,1081.25,1081.25,117,160
05/03/2005,10:07,1081.25,1081.50,1081.00,1081.00,57,249
05/03/2005,10:08,1081.25,1081.25,1081.00,1081.25,233,9
05/03/2005,10:09,1081.00,1081.25,1081.00,1081.25,101,23
05/03/2005,10:10,1081.25,1081.25,1081.00,1081.00,88,8
05/03/2005,10:11,1081.25,1081.50,1081.00,1081.25,813,79
05/03/2005,10:12,1081.50,1081.50,1081.25,1081.50,455,13
05/03/2005,10:13,1081.50,1081.75,1081.25,1081.50,274,154
05/03/2005,10:14,1081.50,1081.75,1081.25,1081.50,514,103
05/03/2005,10:15,1081.50,1082.00,1081.25,1081.75,760,499
05/03/2005,10:16,1082.00,1082.00,1081.50,1081.75,93,192
05/03/2005,10:17,1081.50,1081.75,1081.00,1081.00,70,981
05/03/2005,10:18,1081.00,1081.50,1081.00,1081.50,534,13
05/03/2005,10:19,1081.25,1081.50,1081.25,1081.50,421,51
05/03/2005,10:20,1081.50,1082.00,1081.25,1081.75,758,45
05/03/2005,10:21,1081.75,1082.50,1081.75,1082.50,1593,686
05/03/2005,10:22,1082.25,1082.50,1081.75,1082.00,415,1062
05/03/2005,10:23,1082.00,1082.25,1082.00,1082.00,31,61
05/03/2005,10:24,1082.00,1082.00,1081.75,1082.00,69,214
05/03/2005,10:25,1082.00,1082.25,1081.75,1082.00,415,30
05/03/2005,10:26,1082.00,1082.25,1081.75,1081.75,61,330
05/03/2005,10:27,1081.75,1082.00,1081.75,1082.00,82,136
05/03/2005,10:28,1081.75,1082.50,1081.75,1082.25,1614,84
05/03/2005,10:29,1082.50,1082.50,1082.00,1082.25,233,621
05/03/2005,10:30,1082.25,1082.25,1082.00,1082.25,108,24
05/03/2005,10:31,1082.25,1082.25,1081.75,1082.00,304,779
05/03/2005,10:32,1081.75,1082.00,1081.75,1081.75,76,438
05/03/2005,10:33,1082.00,1082.00,1081.50,1081.75,328,174
05/03/2005,10:34,1081.75,1082.25,1081.75,1082.00,258,81
05/03/2005,10:35,1082.00,1082.25,1082.00,1082.25,32,32
05/03/2005,10:36,1082.00,1082.25,1082.00,1082.00,176,65
05/03/2005,10:37,1082.00,1082.25,1082.00,1082.25,333,81
05/03/2005,10:38,1082.00,1082.50,1082.00,1082.25,983,641
05/03/2005,10:39,1082.25,1082.25,1082.25,1082.25,0,525
05/03/2005,10:40,1082.25,1082.25,1082.00,1082.00,175,25
05/03/2005,10:41,1082.25,1082.25,1081.75,1082.00,223,816
05/03/2005,10:42,1082.00,1082.25,1081.75,1081.75,53,455
05/03/2005,10:43,1081.75,1082.25,1081.75,1082.00,219,38
05/03/2005,10:44,1082.00,1082.25,1081.75,1082.00,166,385
05/03/2005,10:45,1082.00,1082.00,1081.75,1082.00,20,217
05/03/2005,10:46,1081.75,1082.00,1081.75,1082.00,25,31
05/03/2005,10:47,1081.75,1082.00,1081.75,1082.00,21,20
05/03/2005,10:48,1081.75,1082.25,1081.75,1082.25,643,84
05/03/2005,10:49,1082.00,1082.00,1081.75,1081.75,5,236
05/03/2005,10:50,1082.00,1082.00,1081.00,1081.25,511,1631
05/03/2005,10:51,1081.25,1081.50,1081.00,1081.25,152,436
05/03/2005,10:52,1081.25,1081.50,1081.25,1081.25,10,288
05/03/2005,10:53,1081.25,1081.75,1081.25,1081.75,694,146
05/03/2005,10:54,1081.75,1082.00,1081.50,1081.50,309,50
05/03/2005,10:55,1081.75,1081.75,1081.50,1081.50,11,12
05/03/2005,10:56,1081.50,1081.75,1081.50,1081.75,4,4
05/03/2005,10:57,1081.75,1081.75,1081.50,1081.50,2,396
05/03/2005,10:58,1081.50,1081.50,1081.25,1081.50,309,11
05/03/2005,10:59,1081.75,1081.75,1081.25,1081.50,150,100
05/03/2005,11:00,1081.50,1081.50,1081.25,1081.25,39,29
05/03/2005,11:01,1081.25,1081.50,1081.00,1081.25,189,888
05/03/2005,11:02,1081.25,1081.50,1081.00,1081.25,250,136
05/03/2005,11:03,1081.25,1081.25,1081.00,1081.25,12,397
05/03/2005,11:04,1081.25,1081.25,1081.00,1081.00,31,91
05/03/2005,11:05,1081.00,1081.50,1081.00,1081.50,617,48
05/03/2005,11:06,1081.50,1081.50,1081.25,1081.25,73,71
05/03/2005,11:07,1081.50,1081.50,1081.00,1081.25,360,216
05/03/2005,11:08,1081.25,1081.50,1081.00,1081.00,93,257
05/03/2005,11:09,1081.00,1081.50,1081.00,1081.25,182,225
05/03/2005,11:10,1081.25,1081.50,1081.00,1081.25,15,63
05/03/2005,11:11,1081.25,1081.25,1081.00,1081.00,163,48
05/03/2005,11:12,1081.25,1081.25,1080.75,1080.75,60,869
05/03/2005,11:13,1080.75,1081.00,1080.75,1080.75,342,90
05/03/2005,11:14,1081.00,1081.25,1080.75,1081.00,641,55
05/03/2005,11:15,1081.00,1081.00,1080.50,1080.75,58,727
05/03/2005,11:16,1080.75,1081.00,1080.50,1081.00,240,17
05/03/2005,11:17,1081.00,1081.00,1080.75,1080.75,11,40
05/03/2005,11:18,1080.75,1081.00,1080.75,1080.75,15,62
05/03/2005,11:19,1081.00,1081.00,1080.75,1081.00,107,8
05/03/2005,11:20,1080.75,1081.25,1080.75,1081.00,366,106
05/03/2005,11:21,1081.00,1081.25,1080.75,1081.00,20,319
05/03/2005,11:22,1081.00,1081.25,1081.00,1081.25,150,33
05/03/2005,11:23,1081.25,1081.25,1080.50,1080.75,221,673
05/03/2005,11:24,1080.75,1081.00,1080.50,1080.75,644,152
05/03/2005,11:25,1081.00,1081.25,1080.75,1081.00,377,194
05/03/2005,11:26,1081.00,1081.25,1081.00,1081.25,74,104
05/03/2005,11:27,1081.00,1081.25,1080.75,1081.00,80,202
05/03/2005,11:28,1081.00,1081.00,1080.50,1080.75,165,164
05/03/2005,11:29,1080.50,1081.00,1080.50,1080.75,168,76
05/03/2005,11:30,1080.75,1081.00,1080.50,1081.00,354,75
05/03/2005,11:31,1081.00,1081.25,1080.75,1081.25,248,27
05/03/2005,11:32,1081.25,1081.25,1080.75,1081.00,84,105
05/03/2005,11:33,1081.00,1081.25,1080.75,1081.00,230,203
05/03/2005,11:34,1080.75,1081.00,1080.50,1080.75,283,886
05/03/2005,11:35,1080.75,1080.75,1080.50,1080.50,51,399
05/03/2005,11:36,1080.50,1080.75,1080.50,1080.75,9,462
05/03/2005,11:37,1080.50,1080.50,1080.25,1080.50,370,369
05/03/2005,11:38,1080.50,1080.75,1080.25,1080.50,231,50
05/03/2005,11:39,1080.50,1080.75,1080.50,1080.50,1,134
05/03/2005,11:40,1080.50,1080.50,1080.25,1080.25,17,66
05/03/2005,11:41,1080.25,1080.50,1080.00,1080.25,440,738
05/03/2005,11:42,1080.25,1080.75,1080.25,1080.75,283,55
05/03/2005,11:43,1080.75,1081.00,1080.50,1080.75,754,65
05/03/2005,11:44,1081.00,1081.00,1080.75,1080.75,23,56
05/03/2005,11:45,1081.00,1081.00,1080.75,1080.75,32,6
05/03/2005,11:46,1081.00,1081.25,1080.75,1080.75,855,541
05/03/2005,11:47,1080.75,1080.75,1080.50,1080.75,653,202
05/03/2005,11:48,1080.50,1081.00,1080.50,1080.75,75,167
05/03/2005,11:49,1080.75,1080.75,1080.50,1080.75,220,3
05/03/2005,11:50,1080.50,1080.75,1080.50,1080.75,105,9
05/03/2005,11:51,1080.50,1081.00,1080.50,1080.75,327,175
05/03/2005,11:52,1080.75,1080.75,1080.50,1080.75,19,7
05/03/2005,11:53,1080.75,1080.75,1080.25,1080.50,46,207
05/03/2005,11:54,1080.25,1081.00,1080.25,1080.75,694,63
05/03/2005,11:55,1080.75,1081.00,1080.50,1080.75,144,135
05/03/2005,11:56,1080.75,1081.00,1080.75,1081.00,236,75
05/03/2005,11:57,1081.00,1081.25,1080.75,1081.00,670,8
05/03/2005,11:58,1081.00,1081.25,1080.75,1081.00,139,116
05/03/2005,11:59,1081.00,1081.00,1080.75,1080.75,28,38
05/03/2005,12:00,1080.75,1080.75,1080.75,1080.75,0,464
05/03/2005,12:01,1080.75,1081.00,1080.50,1080.75,139,187
05/03/2005,12:02,1080.75,1081.00,1080.75,1080.75,71,93
05/03/2005,12:03,1080.75,1080.75,1080.25,1080.50,85,624
05/03/2005,12:04,1080.50,1080.75,1080.25,1080.50,179,453
05/03/2005,12:05,1080.50,1080.50,1080.25,1080.50,3,191
05/03/2005,12:06,1080.50,1080.75,1080.25,1080.50,204,3
05/03/2005,12:07,1080.50,1080.75,1080.50,1080.75,21,27
05/03/2005,12:08,1080.75,1081.00,1080.50,1080.75,759,67
05/03/2005,12:09,1080.50,1081.00,1080.50,1080.75,745,273
05/03/2005,12:10,1080.75,1081.00,1080.50,1081.00,173,372
05/03/2005,12:11,1080.75,1081.00,1080.75,1080.75,24,10
05/03/2005,12:12,1080.75,1081.25,1080.75,1081.25,636,44
05/03/2005,12:13,1081.00,1081.25,1080.75,1081.00,176,341
05/03/2005,12:14,1081.00,1081.00,1080.75,1081.00,22,130
05/03/2005,12:15,1081.00,1081.25,1081.00,1081.00,384,66
05/03/2005,12:16,1081.00,1081.00,1080.75,1080.75,164,205
05/03/2005,12:17,1080.75,1081.25,1080.75,1081.00,432,256
05/03/2005,12:18,1081.00,1081.25,1080.75,1080.75,41,335
05/03/2005,12:19,1080.75,1081.00,1080.75,1080.75,8,225
05/03/2005,12:20,1080.75,1080.75,1080.50,1080.75,415,199
05/03/2005,12:21,1080.50,1080.75,1080.50,1080.75,9,712
05/03/2005,12:22,1080.50,1080.75,1080.50,1080.50,71,239
05/03/2005,12:23,1080.75,1081.00,1080.25,1080.75,382,204
05/03/2005,12:24,1080.75,1081.00,1080.50,1080.50,5,367
05/03/2005,12:25,1080.50,1080.75,1080.25,1080.50,266,254
05/03/2005,12:26,1080.50,1080.75,1080.50,1080.50,21,10
05/03/2005,12:27,1080.75,1081.00,1080.50,1081.00,1077,9
05/03/2005,12:28,1081.00,1081.25,1080.75,1080.75,470,484
05/03/2005,12:29,1080.75,1081.00,1080.75,1081.00,83,25
05/03/2005,12:30,1080.75,1081.00,1080.75,1081.00,50,20
05/03/2005,12:31,1081.00,1081.25,1080.75,1080.75,296,155
05/03/2005,12:32,1080.75,1081.00,1080.50,1080.75,262,385
05/03/2005,12:33,1080.75,1081.00,1080.50,1080.75,345,78
05/03/2005,12:34,1081.00,1081.00,1080.75,1080.75,24,64
05/03/2005,12:35,1080.75,1081.00,1080.50,1080.75,119,288
05/03/2005,12:36,1080.75,1080.75,1080.50,1080.75,92,68
05/03/2005,12:37,1080.75,1080.75,1080.50,1080.50,161,61
05/03/2005,12:38,1080.75,1081.00,1080.50,1080.75,246,6
05/03/2005,12:39,1080.75,1080.75,1080.75,1080.75,0,102
05/03/2005,12:40,1080.75,1080.75,1080.50,1080.75,18,132
05/03/2005,12:41,1080.75,1080.75,1080.50,1080.75,147,7
05/03/2005,12:42,1080.75,1080.75,1080.50,1080.75,60,4
05/03/2005,12:43,1080.75,1080.75,1080.50,1080.75,391,4
05/03/2005,12:44,1080.75,1080.75,1080.50,1080.75,396,124
05/03/2005,12:45,1080.75,1080.75,1080.50,1080.75,50,422
05/03/2005,12:46,1080.50,1080.75,1080.25,1080.75,205,432
05/03/2005,12:47,1080.50,1080.75,1080.25,1080.50,52,163
05/03/2005,12:48,1080.50,1080.75,1080.25,1080.50,145,771
05/03/2005,12:49,1080.50,1080.50,1080.25,1080.50,905,998
05/03/2005,12:50,1080.50,1080.50,1080.25,1080.50,323,293
05/03/2005,12:51,1080.25,1080.50,1080.00,1080.50,252,409
05/03/2005,12:52,1080.25,1080.50,1080.25,1080.25,37,53
05/03/2005,12:53,1080.50,1080.50,1080.25,1080.50,258,6
05/03/2005,12:54,1080.50,1080.50,1080.00,1080.50,595,393
05/03/2005,12:55,1080.25,1081.00,1080.25,1081.00,930,98
05/03/2005,12:56,1081.00,1081.25,1080.75,1081.00,1167,52
05/03/2005,12:57,1081.00,1081.25,1081.00,1081.25,12,117
05/03/2005,12:58,1081.25,1081.25,1081.00,1081.25,80,18
05/03/2005,12:59,1081.25,1081.50,1081.00,1081.25,538,254
05/03/2005,13:00,1081.25,1081.50,1081.00,1081.25,193,344
05/03/2005,13:01,1081.25,1081.50,1081.00,1081.25,320,258
05/03/2005,13:02,1081.25,1081.50,1081.00,1081.25,121,126
05/03/2005,13:03,1081.25,1081.25,1081.00,1081.25,23,231
05/03/2005,13:04,1081.25,1081.25,1081.00,1081.25,599,20
05/03/2005,13:05,1081.25,1081.25,1081.00,1081.25,162,14
05/03/2005,13:06,1081.00,1081.25,1080.75,1081.00,408,813
05/03/2005,13:07,1081.25,1081.25,1081.00,1081.25,37,41
05/03/2005,13:08,1081.00,1081.00,1080.75,1080.75,236,725
05/03/2005,13:09,1081.00,1081.25,1080.75,1080.75,386,286
05/03/2005,13:10,1081.00,1081.25,1081.00,1081.25,499,53
05/03/2005,13:11,1081.25,1081.50,1081.00,1081.50,547,41
05/03/2005,13:12,1081.50,1081.50,1081.00,1081.25,767,708
05/03/2005,13:13,1081.25,1081.75,1081.25,1081.50,468,823
05/03/2005,13:14,1081.75,1082.75,1081.50,1082.25,2420,324
05/03/2005,13:15,1082.50,1082.50,1082.00,1082.25,323,560
05/03/2005,13:16,1082.25,1082.50,1082.00,1082.00,226,242
05/03/2005,13:17,1082.00,1083.50,1081.00,1081.50,4948,3250
05/03/2005,13:18,1081.50,1082.00,1079.50,1079.75,2456,2508
05/03/2005,13:19,1079.75,1080.25,1079.00,1080.00,3294,2046
05/03/2005,13:20,1080.25,1080.25,1078.00,1078.25,3357,6866
05/03/2005,13:21,1078.00,1078.50,1077.25,1078.25,3709,3464
05/03/2005,13:22,1078.00,1079.00,1077.75,1078.75,3953,1410
05/03/2005,13:23,1078.50,1080.25,1078.50,1080.25,5178,2276
05/03/2005,13:24,1080.00,1080.75,1080.00,1080.50,3694,3006
05/03/2005,13:25,1080.50,1081.75,1080.25,1081.25,3298,2652
05/03/2005,13:26,1081.25,1082.50,1081.25,1081.25,3166,2694
05/03/2005,13:27,1081.25,1081.50,1080.50,1080.50,1840,3326
05/03/2005,13:28,1080.50,1081.00,1079.75,1080.25,1765,3217
05/03/2005,13:29,1080.25,1081.75,1080.00,1081.50,4871,3686
05/03/2005,13:30,1081.50,1081.75,1080.25,1080.50,2195,3544
05/03/2005,13:31,1080.50,1080.75,1080.00,1080.25,1573,1150
05/03/2005,13:32,1080.50,1081.25,1080.25,1080.75,2159,856
05/03/2005,13:33,1080.75,1081.75,1080.50,1081.75,2033,2023
05/03/2005,13:34,1081.50,1083.25,1081.50,1083.00,6833,3241
05/03/2005,13:35,1083.00,1086.00,1083.00,1085.75,9506,4122
05/03/2005,13:36,1085.75,1086.50,1085.00,1086.50,7519,7551
05/03/2005,13:37,1086.50,1086.50,1085.50,1086.25,4387,3986
05/03/2005,13:38,1086.25,1087.25,1085.75,1086.75,5716,3816
05/03/2005,13:39,1086.75,1087.00,1086.00,1086.50,4119,2724
05/03/2005,13:40,1086.50,1086.75,1085.75,1086.00,3150,4560
05/03/2005,13:41,1086.00,1086.25,1085.75,1085.75,685,2705
05/03/2005,13:42,1085.75,1086.00,1085.00,1085.25,1425,3293
05/03/2005,13:43,1085.25,1085.50,1084.75,1085.25,2603,2605
05/03/2005,13:44,1085.25,1085.75,1085.00,1085.25,1950,1174
05/03/2005,13:45,1085.00,1085.25,1084.75,1085.00,1201,1403
05/03/2005,13:46,1085.25,1086.00,1084.75,1086.00,2412,794
05/03/2005,13:47,1085.75,1086.25,1085.50,1086.25,2679,1648
05/03/2005,13:48,1086.25,1086.25,1084.25,1084.50,2361,6362
05/03/2005,13:49,1084.50,1084.50,1083.75,1084.00,1435,3370
05/03/2005,13:50,1084.00,1084.25,1083.75,1084.00,2026,1047
05/03/2005,13:51,1084.00,1084.25,1083.25,1083.50,756,2869
05/03/2005,13:52,1083.75,1084.00,1083.25,1084.00,3520,3881
05/03/2005,13:53,1084.00,1084.75,1083.75,1084.50,2490,1916
05/03/2005,13:54,1084.50,1084.50,1083.75,1084.00,640,1024
05/03/2005,13:55,1084.00,1084.50,1084.00,1084.50,566,77
05/03/2005,13:56,1084.50,1085.75,1084.25,1085.25,4625,626
05/03/2005,13:57,1085.50,1085.50,1084.75,1085.00,863,3825
05/03/2005,13:58,1085.00,1085.00,1084.75,1085.00,60,716
05/03/2005,13:59,1084.75,1085.75,1084.50,1084.50,3482,2460
05/03/2005,14:00,1084.50,1084.75,1083.75,1084.50,1089,2890
05/03/2005,14:01,1084.25,1084.75,1083.50,1083.50,860,2792
05/03/2005,14:02,1083.50,1083.75,1083.25,1083.50,1362,2401
05/03/2005,14:03,1083.50,1083.75,1082.50,1083.00,2493,4810
05/03/2005,14:04,1082.75,1083.25,1081.50,1081.75,2615,5461
05/03/2005,14:05,1081.75,1082.00,1081.00,1081.50,4107,4197
05/03/2005,14:06,1081.25,1081.75,1080.00,1080.25,3573,5580
05/03/2005,14:07,1080.25,1080.50,1078.50,1079.00,3871,8047
05/03/2005,14:08,1079.25,1079.25,1077.25,1077.50,2971,7315
05/03/2005,14:09,1077.50,1077.75,1075.75,1076.00,3272,7528
05/03/2005,14:10,1076.00,1077.25,1075.75,1076.75,5407,4355
05/03/2005,14:11,1077.00,1077.75,1076.50,1077.50,3515,2368
05/03/2005,14:12,1077.50,1078.00,1077.25,1077.25,2292,2596
05/03/2005,14:13,1077.50,1077.50,1076.50,1076.50,1271,4318
05/03/2005,14:14,1076.50,1078.00,1076.25,1077.75,2703,2107
05/03/2005,14:15,1077.75,1078.00,1077.50,1077.50,1382,893
05/03/2005,14:16,1077.75,1077.75,1076.50,1076.50,1050,3211
05/03/2005,14:17,1076.50,1077.50,1076.25,1077.50,2387,1191
05/03/2005,14:18,1077.50,1078.00,1076.25,1077.75,2770,2984
05/03/2005,14:19,1077.75,1077.75,1077.25,1077.50,484,601
05/03/2005,14:20,1077.25,1078.00,1076.75,1077.50,2174,2374
05/03/2005,14:21,1077.50,1077.75,1077.00,1077.50,1002,1236
05/03/2005,14:22,1077.50,1078.25,1077.00,1077.75,2333,1330
05/03/2005,14:23,1077.75,1079.00,1077.50,1079.00,4341,1311
05/03/2005,14:24,1078.75,1080.00,1078.50,1079.50,5408,2292
05/03/2005,14:25,1079.50,1080.25,1078.75,1079.00,1597,3374
05/03/2005,14:26,1079.25,1079.50,1078.75,1079.25,1101,836
05/03/2005,14:27,1079.00,1079.50,1078.50,1078.75,846,3016
05/03/2005,14:28,1078.75,1079.50,1078.75,1079.25,1081,244
05/03/2005,14:29,1079.25,1079.75,1079.00,1079.25,1515,695
05/03/2005,14:30,1079.25,1080.00,1079.25,1080.00,1385,1011
05/03/2005,14:31,1079.75,1080.00,1079.25,1079.25,1075,1288
05/03/2005,14:32,1079.25,1079.50,1077.50,1078.00,1760,5245
05/03/2005,14:33,1078.00,1078.50,1078.00,1078.00,1132,1468
05/03/2005,14:34,1078.00,1078.50,1077.25,1078.00,1413,2227
05/03/2005,14:35,1078.00,1078.25,1077.50,1077.50,321,1005
05/03/2005,14:36,1077.50,1078.25,1077.25,1077.75,1183,707
05/03/2005,14:37,1077.75,1078.00,1077.00,1078.00,1805,950
05/03/2005,14:38,1078.25,1078.50,1077.50,1077.50,889,1010
05/03/2005,14:39,1077.50,1078.50,1077.50,1078.50,2255,753
05/03/2005,14:40,1078.50,1078.75,1078.00,1078.25,678,686
05/03/2005,14:41,1078.00,1079.25,1078.00,1078.75,2473,1254
05/03/2005,14:42,1078.75,1078.75,1077.50,1077.75,620,2972
05/03/2005,14:43,1077.75,1078.75,1077.50,1078.25,1571,1052
05/03/2005,14:44,1078.25,1078.50,1077.00,1077.50,1120,2530
05/03/2005,14:45,1077.50,1078.25,1077.25,1078.00,1251,1124
05/03/2005,14:46,1077.75,1078.25,1077.75,1078.25,883,34
05/03/2005,14:47,1078.25,1078.25,1077.50,1077.75,192,965
05/03/2005,14:48,1078.00,1078.00,1077.75,1077.75,27,69
05/03/2005,14:49,1078.00,1078.00,1077.50,1077.50,68,735
05/03/2005,14:50,1077.75,1078.75,1077.50,1078.25,4020,1924
05/03/2005,14:51,1078.00,1078.50,1078.00,1078.25,945,1235
05/03/2005,14:52,1078.50,1078.50,1077.75,1078.00,243,499
05/03/2005,14:53,1077.75,1077.75,1077.25,1077.50,650,2873
05/03/2005,14:54,1077.50,1077.50,1077.00,1077.25,1564,673
05/03/2005,14:55,1077.25,1077.50,1076.50,1076.75,1698,4088
05/03/2005,14:56,1076.75,1076.75,1076.00,1076.50,1374,4042
05/03/2005,14:57,1076.50,1077.25,1076.00,1077.25,4526,1745
05/03/2005,14:58,1077.00,1080.50,1077.00,1080.25,18068,6916
05/03/2005,14:59,1080.25,1081.50,1080.00,1081.25,13295,6079
05/03/2005,15:00,1081.50,1082.00,1081.25,1081.50,9169,4880
05/03/2005,15:01,1081.50,1083.00,1081.50,1082.50,6758,5332
05/03/2005,15:02,1082.50,1083.25,1082.00,1083.00,4657,2714
05/03/2005,15:03,1083.00,1083.00,1082.00,1082.50,1322,2653
05/03/2005,15:04,1082.75,1082.75,1081.50,1081.75,1310,3381
05/03/2005,15:05,1081.75,1082.00,1080.75,1081.50,1955,3027
05/03/2005,15:06,1081.50,1082.00,1081.25,1081.75,1053,851
05/03/2005,15:07,1081.75,1082.50,1081.25,1082.25,1691,1412
05/03/2005,15:08,1082.25,1082.25,1081.75,1082.00,347,952
05/03/2005,15:09,1082.00,1082.25,1081.50,1082.25,1322,1720
05/03/2005,15:10,1082.00,1082.50,1081.75,1082.50,1881,1022
05/03/2005,15:11,1082.25,1082.75,1082.25,1082.50,565,1493
05/03/2005,15:12,1082.25,1083.00,1082.25,1083.00,1132,1129
05/03/2005,15:13,1082.75,1083.75,1082.75,1083.00,2540,1635
05/03/2005,15:14,1083.00,1083.75,1083.00,1083.75,3431,618
05/03/2005,15:15,1083.75,1085.00,1083.50,1084.50,6554,2481
05/03/2005,15:16,1084.75,1084.75,1084.50,1084.50,23,1
05/03/2005,15:31,1084.25,1084.25,1084.00,1084.00,112,93
05/03/2005,15:32,1084.00,1084.25,1084.00,1084.25,174,116
05/03/2005,15:33,1084.25,1084.50,1084.25,1084.50,69,27
05/03/2005,15:34,1084.25,1084.25,1084.25,1084.25,0,15
05/03/2005,15:35,1084.50,1084.50,1084.25,1084.25,326,5
05/03/2005,15:36,1084.50,1084.50,1084.25,1084.50,164,7
05/03/2005,15:37,1084.75,1084.75,1084.50,1084.75,13,70
05/03/2005,15:38,1084.50,1084.50,1084.25,1084.50,5,337
05/03/2005,15:39,1084.25,1084.25,1084.00,1084.00,59,151
05/03/2005,15:40,1084.00,1084.50,1084.00,1084.25,19,63
05/03/2005,15:41,1084.25,1084.25,1084.25,1084.25,0,17
05/03/2005,15:42,1084.25,1084.50,1084.25,1084.50,54,32
05/03/2005,15:43,1084.50,1084.50,1084.50,1084.50,28,0
05/03/2005,15:44,1084.50,1084.75,1084.50,1084.50,2,293
05/03/2005,15:45,1084.50,1084.75,1084.50,1084.50,11,30
05/03/2005,15:46,1084.50,1084.50,1084.50,1084.50,0,29
05/03/2005,15:47,1084.50,1084.50,1084.50,1084.50,0,19
05/03/2005,15:48,1084.75,1084.75,1084.75,1084.75,1,0
05/03/2005,15:49,1084.75,1085.00,1084.75,1084.75,122,5
05/03/2005,15:50,1084.75,1085.00,1084.50,1085.00,4,37
05/03/2005,15:51,1085.00,1085.00,1085.00,1085.00,2,0
05/03/2005,15:52,1085.00,1085.00,1085.00,1085.00,1,0
05/03/2005,15:53,1085.00,1085.00,1084.50,1084.75,15,151
05/03/2005,15:54,1084.75,1084.75,1084.75,1084.75,28,0
05/03/2005,15:55,1084.75,1084.75,1084.50,1084.75,36,5
05/03/2005,15:56,1084.50,1084.75,1084.50,1084.75,2,12
05/03/2005,15:57,1084.75,1085.00,1084.75,1085.00,27,0
05/03/2005,15:58,1085.00,1085.00,1084.75,1084.75,23,1
05/03/2005,15:59,1084.75,1085.00,1084.75,1085.00,5,74
05/03/2005,16:00,1084.75,1085.00,1084.75,1084.75,65,67
05/03/2005,17:01,1085.25,1085.25,1085.25,1085.25,0,134
05/03/2005,17:02,1085.25,1085.25,1085.25,1085.25,0,9
05/03/2005,17:03,1085.50,1085.50,1085.25,1085.25,6,24
05/03/2005,17:04,1085.25,1085.25,1085.25,1085.25,0,6
05/03/2005,17:05,1085.25,1085.50,1085.25,1085.25,6,25
05/03/2005,17:06,1085.25,1085.25,1085.00,1085.00,0,8
05/03/2005,17:07,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,17:08,1085.00,1085.00,1085.00,1085.00,0,3
05/03/2005,17:09,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,17:10,1085.00,1085.00,1085.00,1085.00,0,42
05/03/2005,17:11,1085.25,1085.25,1085.25,1085.25,1,0
05/03/2005,17:12,1085.00,1085.00,1085.00,1085.00,0,22
05/03/2005,17:13,1085.00,1085.00,1085.00,1085.00,0,16
05/03/2005,17:14,1085.00,1085.00,1085.00,1085.00,0,3
05/03/2005,17:15,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,17:16,1084.75,1085.00,1084.75,1085.00,29,11
05/03/2005,17:17,1085.00,1085.00,1085.00,1085.00,2,0
05/03/2005,17:18,1085.00,1085.00,1085.00,1085.00,10,0
05/03/2005,17:20,1085.25,1085.25,1085.00,1085.00,11,7
05/03/2005,17:21,1085.00,1085.00,1085.00,1085.00,0,2
05/03/2005,17:22,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,17:23,1085.00,1085.00,1085.00,1085.00,0,3
05/03/2005,17:24,1085.00,1085.00,1085.00,1085.00,0,3
05/03/2005,17:25,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,17:26,1085.00,1085.00,1084.75,1085.00,1,30
05/03/2005,17:27,1084.75,1085.00,1084.75,1085.00,27,2
05/03/2005,17:28,1085.00,1085.00,1085.00,1085.00,5,0
05/03/2005,17:29,1085.00,1085.00,1085.00,1085.00,5,0
05/03/2005,17:30,1085.00,1085.00,1085.00,1085.00,3,0
05/03/2005,17:31,1085.00,1085.00,1085.00,1085.00,2,0
05/03/2005,17:32,1085.00,1085.00,1085.00,1085.00,5,0
05/03/2005,17:33,1085.00,1085.00,1085.00,1085.00,2,0
05/03/2005,17:34,1085.25,1085.25,1085.25,1085.25,1,0
05/03/2005,17:35,1085.00,1085.00,1085.00,1085.00,0,5
05/03/2005,17:36,1085.25,1085.25,1085.25,1085.25,98,0
05/03/2005,17:37,1085.25,1085.25,1085.25,1085.25,9,0
05/03/2005,17:39,1085.25,1085.25,1085.00,1085.00,5,1
05/03/2005,17:40,1085.25,1085.25,1085.25,1085.25,1,0
05/03/2005,17:44,1085.00,1085.00,1085.00,1085.00,0,4
05/03/2005,17:45,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,17:46,1085.00,1085.00,1085.00,1085.00,0,21
05/03/2005,17:47,1085.25,1085.25,1085.25,1085.25,28,0
05/03/2005,17:48,1085.25,1085.25,1085.25,1085.25,5,0
05/03/2005,17:49,1085.25,1085.25,1085.25,1085.25,5,0
05/03/2005,17:52,1085.25,1085.50,1085.25,1085.50,13,0
05/03/2005,17:53,1085.50,1085.50,1085.25,1085.25,3,6
05/03/2005,17:54,1085.25,1085.25,1085.25,1085.25,0,63
05/03/2005,17:55,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,17:56,1085.00,1085.00,1085.00,1085.00,0,6
05/03/2005,17:58,1085.00,1085.00,1085.00,1085.00,0,11
05/03/2005,18:00,1085.25,1085.25,1085.25,1085.25,49,0
05/03/2005,18:05,1085.25,1085.25,1085.25,1085.25,1,0
05/03/2005,18:09,1085.25,1085.25,1085.25,1085.25,5,0
05/03/2005,18:10,1085.25,1085.25,1085.25,1085.25,3,0
05/03/2005,18:11,1085.50,1085.50,1085.25,1085.25,6,15
05/03/2005,18:12,1085.25,1085.25,1085.25,1085.25,0,13
05/03/2005,18:16,1085.25,1085.25,1085.25,1085.25,0,1
05/03/2005,18:21,1085.00,1085.25,1085.00,1085.25,10,2
05/03/2005,18:23,1085.25,1085.25,1085.25,1085.25,10,0
05/03/2005,18:25,1085.25,1085.25,1085.00,1085.00,4,1
05/03/2005,18:26,1085.00,1085.00,1085.00,1085.00,0,5
05/03/2005,18:27,1085.25,1085.25,1085.25,1085.25,5,0
05/03/2005,18:32,1085.25,1085.25,1085.25,1085.25,10,0
05/03/2005,18:34,1085.25,1085.25,1085.25,1085.25,1,0
05/03/2005,18:36,1085.00,1085.00,1085.00,1085.00,0,26
05/03/2005,18:37,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,18:40,1085.00,1085.25,1085.00,1085.25,10,1
05/03/2005,18:41,1085.00,1085.00,1085.00,1085.00,0,13
05/03/2005,18:43,1085.00,1085.00,1085.00,1085.00,0,7
05/03/2005,18:44,1085.00,1085.00,1084.75,1084.75,0,47
05/03/2005,18:45,1085.00,1085.00,1085.00,1085.00,17,0
05/03/2005,18:48,1085.00,1085.00,1085.00,1085.00,5,0
05/03/2005,18:49,1085.00,1085.00,1085.00,1085.00,2,0
05/03/2005,18:50,1085.00,1085.00,1085.00,1085.00,5,0
05/03/2005,18:51,1085.00,1085.00,1084.75,1085.00,24,32
05/03/2005,18:55,1085.00,1085.00,1084.75,1084.75,1,2
05/03/2005,18:57,1085.00,1085.00,1084.75,1084.75,40,9
05/03/2005,18:58,1084.75,1084.75,1084.75,1084.75,0,31
05/03/2005,18:59,1085.00,1085.00,1085.00,1085.00,1,0
05/03/2005,19:01,1084.75,1084.75,1084.75,1084.75,0,3
05/03/2005,19:02,1084.75,1084.75,1084.75,1084.75,0,18
05/03/2005,19:03,1084.75,1084.75,1084.75,1084.75,0,4
05/03/2005,19:04,1084.75,1084.75,1084.75,1084.75,0,2
05/03/2005,19:05,1084.75,1085.00,1084.75,1085.00,1,2
05/03/2005,19:06,1084.75,1085.00,1084.75,1085.00,9,2
05/03/2005,19:07,1085.00,1085.00,1085.00,1085.00,2,0
05/03/2005,19:08,1085.00,1085.00,1084.75,1084.75,32,3
05/03/2005,19:09,1084.75,1085.00,1084.75,1084.75,5,2
05/03/2005,19:10,1085.00,1085.00,1085.00,1085.00,7,0
05/03/2005,19:15,1085.00,1085.00,1085.00,1085.00,1,0
05/03/2005,19:17,1084.75,1084.75,1084.75,1084.75,0,10
05/03/2005,19:19,1085.00,1085.00,1085.00,1085.00,3,0
05/03/2005,19:21,1084.75,1084.75,1084.75,1084.75,0,1
05/03/2005,19:22,1084.75,1084.75,1084.75,1084.75,0,11
05/03/2005,19:23,1084.75,1084.75,1084.75,1084.75,0,48
05/03/2005,19:24,1084.75,1084.75,1084.75,1084.75,0,6
05/03/2005,19:25,1084.75,1084.75,1084.50,1084.50,0,6
05/03/2005,19:27,1084.50,1084.75,1084.50,1084.75,14,5
05/03/2005,19:28,1084.75,1084.75,1084.75,1084.75,6,0
05/03/2005,19:29,1084.75,1084.75,1084.75,1084.75,13,0
05/03/2005,19:30,1084.75,1084.75,1084.75,1084.75,6,0
05/03/2005,19:31,1084.75,1084.75,1084.75,1084.75,1,0
05/03/2005,19:32,1084.75,1084.75,1084.75,1084.75,3,0
05/03/2005,19:33,1084.50,1084.50,1084.50,1084.50,0,1
05/03/2005,19:34,1084.75,1084.75,1084.50,1084.50,4,1
05/03/2005,19:41,1084.75,1085.00,1084.75,1085.00,108,0
05/03/2005,19:42,1085.00,1085.00,1085.00,1085.00,2,0
05/03/2005,19:44,1085.00,1085.00,1085.00,1085.00,12,0
05/03/2005,19:45,1085.00,1085.25,1085.00,1085.00,6,1
05/03/2005,19:49,1085.00,1085.00,1085.00,1085.00,0,9
05/03/2005,19:52,1085.00,1085.00,1085.00,1085.00,0,10
05/03/2005,19:53,1085.00,1085.00,1085.00,1085.00,0,2
05/03/2005,19:54,1085.00,1085.00,1085.00,1085.00,0,1
05/03/2005,19:55,1085.25,1085.25,1085.25,1085.25,168,0
05/03/2005,19:56,1085.25,1085.25,1085.25,1085.25,47,0
05/03/2005,19:57,1085.25,1085.75,1085.25,1085.50,233,80
05/03/2005,19:58,1085.50,1085.50,1085.50,1085.50,0,11
05/03/2005,19:59,1085.50,1085.50,1085.50,1085.50,0,9
05/03/2005,20:00,1085.50,1085.75,1085.50,1085.75,2,9
05/03/2005,20:01,1085.50,1085.50,1085.25,1085.50,6,11
05/03/2005,20:02,1085.50,1085.50,1085.50,1085.50,1,0
05/03/2005,20:03,1085.50,1085.50,1085.50,1085.50,16,0
05/03/2005,20:04,1085.50,1085.50,1085.50,1085.50,31,0
05/03/2005,20:05,1085.50,1085.50,1085.50,1085.50,15,0
05/03/2005,20:06,1085.50,1085.50,1085.50,1085.50,21,0
05/03/2005,20:07,1085.50,1085.50,1085.25,1085.50,17,1
05/03/2005,20:08,1085.50,1085.50,1085.50,1085.50,1,0
05/03/2005,20:09,1085.50,1085.50,1085.50,1085.50,11,0
05/03/2005,20:10,1085.50,1085.50,1085.50,1085.50,5,0
05/03/2005,20:12,1085.50,1085.50,1085.50,1085.50,7,0
05/03/2005,20:13,1085.50,1085.50,1085.50,1085.50,2,0
05/03/2005,20:14,1085.50,1085.50,1085.50,1085.50,22,0
05/03/2005,20:15,1085.50,1085.50,1085.50,1085.50,21,0
05/03/2005,20:17,1085.50,1085.50,1085.50,1085.50,7,0
05/03/2005,20:18,1085.50,1085.50,1085.50,1085.50,4,0
05/03/2005,20:20,1085.50,1085.50,1085.25,1085.25,1,1
05/03/2005,20:23,1085.25,1085.25,1085.25,1085.25,0,6
05/03/2005,20:24,1085.25,1085.25,1085.25,1085.25,0,2
05/03/2005,20:25,1085.25,1085.25,1085.25,1085.25,0,1
05/03/2005,20:28,1085.25,1085.50,1085.25,1085.25,1,11
05/03/2005,20:30,1085.25,1085.25,1085.25,1085.25,0,1
05/03/2005,20:31,1085.25,1085.25,1085.25,1085.25,0,1
05/03/2005,20:32,1085.50,1085.50,1085.25,1085.25,2,1
05/03/2005,20:33,1085.50,1085.50,1085.50,1085.50,5,0
05/03/2005,20:35,1085.50,1085.50,1085.50,1085.50,35,0
05/03/2005,20:38,1085.50,1085.50,1085.50,1085.50,9,0
05/03/2005,20:39,1085.50,1085.50,1085.50,1085.50,11,0
05/03/2005,20:40,1085.50,1085.50,1085.50,1085.50,1,0
05/03/2005,20:41,1085.50,1085.75,1085.50,1085.75,31,0
05/03/2005,20:46,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,20:47,1085.75,1085.75,1085.75,1085.75,2,0
05/03/2005,20:48,1085.75,1085.75,1085.50,1085.50,2,1
05/03/2005,20:49,1085.75,1085.75,1085.75,1085.75,5,0
05/03/2005,20:51,1085.50,1085.50,1085.50,1085.50,0,17
05/03/2005,20:52,1085.50,1085.75,1085.50,1085.75,1,29
05/03/2005,20:53,1085.75,1085.75,1085.75,1085.75,80,0
05/03/2005,20:54,1085.75,1085.75,1085.75,1085.75,4,0
05/03/2005,20:55,1085.75,1085.75,1085.75,1085.75,1,0
05/03/2005,20:56,1085.50,1085.50,1085.50,1085.50,0,30
05/03/2005,20:57,1085.50,1085.50,1085.25,1085.50,1,6
05/03/2005,20:58,1085.50,1085.50,1085.50,1085.50,12,0
05/03/2005,20:59,1085.75,1085.75,1085.50,1085.50,15,24
05/03/2005,21:00,1085.50,1085.50,1085.50,1085.50,0,3
05/03/2005,21:01,1085.50,1085.50,1085.50,1085.50,0,13
05/03/2005,21:02,1085.50,1086.00,1085.50,1085.75,58,41
05/03/2005,21:03,1085.75,1085.75,1085.75,1085.75,0,1
05/03/2005,21:04,1085.75,1086.00,1085.75,1086.00,2,2
05/03/2005,21:05,1086.00,1086.00,1086.00,1086.00,2,0
05/03/2005,21:07,1086.00,1086.00,1085.75,1085.75,5,4
05/03/2005,21:08,1085.75,1086.00,1085.75,1085.75,4,6
05/03/2005,21:09,1085.75,1085.75,1085.75,1085.75,0,15
05/03/2005,21:10,1085.75,1085.75,1085.75,1085.75,0,17
05/03/2005,21:12,1086.00,1086.00,1085.75,1085.75,21,7
05/03/2005,21:15,1085.75,1085.75,1085.75,1085.75,0,1
05/03/2005,21:22,1085.75,1085.75,1085.50,1085.50,0,91
05/03/2005,21:24,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,21:25,1085.25,1085.25,1085.25,1085.25,0,16
05/03/2005,21:27,1085.25,1085.25,1085.25,1085.25,0,1
05/03/2005,21:28,1085.50,1085.50,1085.50,1085.50,37,0
05/03/2005,21:30,1085.50,1085.50,1085.50,1085.50,24,0
05/03/2005,21:31,1085.25,1085.25,1085.25,1085.25,0,3
05/03/2005,21:33,1085.50,1085.50,1085.50,1085.50,1,0
05/03/2005,21:35,1085.25,1085.25,1085.25,1085.25,0,4
05/03/2005,21:37,1085.50,1085.50,1085.50,1085.50,35,0
05/03/2005,21:40,1085.50,1085.50,1085.50,1085.50,2,0
05/03/2005,21:41,1085.50,1085.50,1085.50,1085.50,27,0
05/03/2005,21:42,1085.50,1085.50,1085.50,1085.50,18,0
05/03/2005,21:43,1085.25,1085.25,1085.25,1085.25,0,5
05/03/2005,21:44,1085.50,1085.50,1085.50,1085.50,177,0
05/03/2005,21:45,1085.50,1085.50,1085.50,1085.50,3,0
05/03/2005,21:46,1085.50,1085.50,1085.50,1085.50,1,0
05/03/2005,21:47,1085.50,1085.50,1085.50,1085.50,4,0
05/03/2005,21:48,1085.50,1085.50,1085.50,1085.50,117,0
05/03/2005,21:49,1085.75,1085.75,1085.75,1085.75,1,0
05/03/2005,21:52,1085.75,1085.75,1085.75,1085.75,51,0
05/03/2005,21:53,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,21:54,1085.75,1085.75,1085.75,1085.75,10,0
05/03/2005,21:55,1085.50,1085.50,1085.50,1085.50,0,3
05/03/2005,21:56,1085.50,1085.50,1085.50,1085.50,0,37
05/03/2005,21:58,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,21:59,1085.25,1085.50,1085.25,1085.50,1,1
05/03/2005,22:04,1085.50,1085.50,1085.50,1085.50,5,0
05/03/2005,22:05,1085.50,1085.50,1085.50,1085.50,3,0
05/03/2005,22:07,1085.75,1085.75,1085.50,1085.50,20,11
05/03/2005,22:10,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,22:12,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,22:13,1085.50,1085.50,1085.50,1085.50,0,2
05/03/2005,22:14,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,22:16,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,22:17,1085.50,1085.50,1085.50,1085.50,0,18
05/03/2005,22:18,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,22:20,1085.50,1085.50,1085.50,1085.50,0,2
05/03/2005,22:21,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,22:23,1085.75,1085.75,1085.75,1085.75,1,0
05/03/2005,22:28,1085.50,1085.50,1085.50,1085.50,0,26
05/03/2005,22:30,1085.50,1085.75,1085.50,1085.50,10,2
05/03/2005,22:31,1085.50,1085.50,1085.50,1085.50,0,4
05/03/2005,22:32,1085.50,1085.50,1085.50,1085.50,0,2
05/03/2005,22:33,1085.75,1085.75,1085.75,1085.75,10,0
05/03/2005,22:36,1085.50,1085.50,1085.50,1085.50,0,21
05/03/2005,22:38,1085.50,1085.50,1085.50,1085.50,0,1
05/03/2005,22:39,1085.75,1085.75,1085.75,1085.75,21,0
05/03/2005,22:40,1085.75,1085.75,1085.75,1085.75,40,0
05/03/2005,22:41,1085.75,1085.75,1085.75,1085.75,12,0
05/03/2005,22:42,1086.00,1086.00,1086.00,1086.00,2,0
05/03/2005,22:43,1085.75,1085.75,1085.75,1085.75,0,2
05/03/2005,22:44,1085.75,1085.75,1085.75,1085.75,0,1
05/03/2005,22:45,1086.00,1086.00,1086.00,1086.00,3,0
05/03/2005,22:46,1085.75,1085.75,1085.75,1085.75,0,1
05/03/2005,22:47,1085.75,1085.75,1085.75,1085.75,0,1
05/03/2005,22:48,1086.00,1086.00,1086.00,1086.00,101,0
05/03/2005,22:49,1086.00,1086.00,1086.00,1086.00,16,0
05/03/2005,22:50,1086.00,1086.00,1086.00,1086.00,6,0
05/03/2005,22:51,1085.75,1086.25,1085.75,1086.25,39,1
05/03/2005,22:52,1085.75,1086.25,1085.75,1086.00,1,2
05/03/2005,22:53,1086.00,1086.00,1086.00,1086.00,0,2
05/03/2005,22:54,1086.00,1086.00,1086.00,1086.00,0,23
05/03/2005,22:57,1086.00,1086.00,1086.00,1086.00,0,1
05/03/2005,23:02,1086.00,1086.00,1086.00,1086.00,0,4
05/03/2005,23:07,1085.75,1085.75,1085.50,1085.50,0,8
05/03/2005,23:08,1085.75,1085.75,1085.75,1085.75,3,0
05/03/2005,23:09,1085.75,1085.75,1085.50,1085.50,10,1
05/03/2005,23:15,1085.75,1085.75,1085.75,1085.75,10,0
05/03/2005,23:20,1085.75,1085.75,1085.50,1085.50,1,1
05/03/2005,23:21,1085.50,1085.50,1085.50,1085.50,0,39
05/03/2005,23:22,1085.50,1085.75,1085.50,1085.75,10,2
05/03/2005,23:23,1085.50,1085.50,1085.50,1085.50,0,10
05/03/2005,23:25,1085.50,1085.50,1085.25,1085.50,1,10
05/03/2005,23:26,1085.50,1085.50,1085.50,1085.50,1,0
05/03/2005,23:27,1085.50,1085.50,1085.50,1085.50,6,0
05/03/2005,23:28,1085.50,1085.50,1085.50,1085.50,1,0
05/03/2005,23:31,1085.50,1085.50,1085.50,1085.50,3,0
05/03/2005,23:32,1085.50,1085.50,1085.50,1085.50,1,0
05/03/2005,23:33,1085.50,1085.75,1085.50,1085.75,6,0
05/03/2005,23:37,1085.50,1085.50,1085.50,1085.50,0,6
05/03/2005,23:39,1085.75,1085.75,1085.75,1085.75,2,0
05/03/2005,23:40,1085.50,1085.50,1085.50,1085.50,0,2
05/03/2005,23:41,1085.50,1085.50,1085.50,1085.50,0,2
05/03/2005,23:43,1085.50,1085.50,1085.50,1085.50,0,4
05/03/2005,23:44,1085.75,1085.75,1085.50,1085.50,1,1
05/03/2005,23:45,1085.75,1086.00,1085.75,1086.00,361,0
05/03/2005,23:46,1086.00,1086.00,1086.00,1086.00,11,0
05/03/2005,23:47,1086.00,1086.00,1086.00,1086.00,5,0
05/03/2005,23:51,1085.75,1086.00,1085.75,1086.00,25,4
05/03/2005,23:55,1086.00,1086.00,1086.00,1086.00,2,0
05/03/2005,23:56,1086.00,1086.00,1086.00,1086.00,1,0
05/03/2005,23:59,1085.75,1085.75,1085.75,1085.75,0,141
05/04/2005,00:00,1085.50,1085.50,1085.50,1085.50,0,1
05/04/2005,00:02,1085.75,1085.75,1085.75,1085.75,3,0
05/04/2005,00:05,1085.75,1085.75,1085.75,1085.75,205,0
05/04/2005,00:06,1085.75,1085.75,1085.75,1085.75,5,0
05/04/2005,00:07,1086.00,1086.00,1085.75,1085.75,1,4
05/04/2005,00:08,1086.00,1086.00,1086.00,1086.00,10,0
05/04/2005,00:10,1086.00,1086.00,1086.00,1086.00,1,0
05/04/2005,00:11,1085.75,1085.75,1085.75,1085.75,0,1
05/04/2005,00:12,1085.75,1085.75,1085.75,1085.75,0,2
05/04/2005,00:17,1086.00,1086.00,1086.00,1086.00,6,0
05/04/2005,00:20,1085.75,1085.75,1085.75,1085.75,0,1
05/04/2005,00:28,1085.75,1085.75,1085.75,1085.75,0,1
05/04/2005,00:31,1085.75,1085.75,1085.75,1085.75,0,5
05/04/2005,00:34,1085.75,1085.75,1085.75,1085.75,0,3
05/04/2005,00:35,1085.75,1085.75,1085.75,1085.75,0,1
05/04/2005,00:36,1085.75,1085.75,1085.75,1085.75,0,2
05/04/2005,00:37,1085.75,1085.75,1085.75,1085.75,0,1
05/04/2005,00:39,1085.75,1085.75,1085.75,1085.75,0,12
05/04/2005,00:41,1085.75,1085.75,1085.75,1085.75,0,60
05/04/2005,00:42,1085.50,1085.50,1085.50,1085.50,0,26
05/04/2005,00:43,1085.50,1085.50,1085.50,1085.50,0,1
05/04/2005,00:47,1085.75,1085.75,1085.75,1085.75,4,0
05/04/2005,00:52,1085.75,1085.75,1085.75,1085.75,12,0
05/04/2005,00:53,1086.00,1086.00,1086.00,1086.00,48,0
05/04/2005,00:54,1086.00,1086.00,1086.00,1086.00,1,0
05/04/2005,00:57,1085.75,1085.75,1085.75,1085.75,0,2
05/04/2005,00:58,1086.00,1086.00,1086.00,1086.00,6,0
05/04/2005,00:59,1085.75,1086.00,1085.75,1086.00,1,7
05/04/2005,01:02,1085.75,1086.00,1085.75,1086.00,1,9
05/04/2005,01:03,1085.75,1085.75,1085.75,1085.75,0,10
05/04/2005,01:04,1085.50,1085.50,1085.50,1085.50,0,15
05/04/2005,01:06,1085.50,1085.50,1085.50,1085.50,0,3
05/04/2005,01:07,1085.75,1085.75,1085.50,1085.50,15,4
05/04/2005,01:08,1085.75,1085.75,1085.75,1085.75,1,0
05/04/2005,01:09,1085.50,1085.50,1085.50,1085.50,0,9
05/04/2005,01:10,1085.50,1085.50,1085.50,1085.50,0,4
05/04/2005,01:12,1085.25,1085.25,1085.25,1085.25,0,1
05/04/2005,01:13,1085.50,1085.50,1085.25,1085.25,3,3
05/04/2005,01:15,1085.50,1085.50,1085.50,1085.50,8,0
05/04/2005,01:16,1085.50,1085.75,1085.50,1085.75,21,0
05/04/2005,01:23,1085.75,1085.75,1085.50,1085.50,50,10
05/04/2005,01:24,1085.50,1085.50,1085.50,1085.50,0,12
05/04/2005,01:25,1085.50,1085.75,1085.50,1085.75,4,5
05/04/2005,01:26,1085.50,1085.50,1085.25,1085.50,11,15
05/04/2005,01:27,1085.50,1085.50,1085.50,1085.50,11,0
05/04/2005,01:28,1085.50,1085.50,1085.25,1085.50,21,31
05/04/2005,01:29,1085.50,1085.50,1085.50,1085.50,98,0
05/04/2005,01:30,1085.50,1085.50,1085.50,1085.50,10,0
05/04/2005,01:31,1085.75,1085.75,1085.75,1085.75,1,0
05/04/2005,01:32,1085.50,1085.50,1085.50,1085.50,0,5
05/04/2005,01:34,1085.25,1085.25,1085.25,1085.25,0,3
05/04/2005,01:36,1085.25,1085.25,1085.25,1085.25,0,1
05/04/2005,01:38,1085.25,1085.25,1085.25,1085.25,0,1
05/04/2005,01:39,1085.50,1085.50,1085.50,1085.50,10,0
05/04/2005,01:40,1085.50,1085.50,1085.50,1085.50,10,0
05/04/2005,01:41,1085.50,1085.50,1085.25,1085.25,3,5
05/04/2005,01:42,1085.50,1085.50,1085.50,1085.50,3,0
05/04/2005,01:43,1085.50,1085.50,1085.50,1085.50,80,0
05/04/2005,01:44,1085.50,1085.75,1085.50,1085.75,242,0
05/04/2005,01:45,1085.50,1085.75,1085.50,1085.75,97,7
05/04/2005,01:46,1085.75,1086.00,1085.75,1086.00,140,0
05/04/2005,01:47,1086.00,1086.00,1085.50,1085.50,55,17
05/04/2005,01:48,1085.75,1085.75,1085.75,1085.75,2,0
05/04/2005,01:49,1085.75,1085.75,1085.75,1085.75,19,0
05/04/2005,01:50,1085.75,1085.75,1085.75,1085.75,18,0
05/04/2005,01:51,1085.75,1085.75,1085.50,1085.50,12,4
05/04/2005,01:52,1085.75,1085.75,1085.75,1085.75,25,0
05/04/2005,01:53,1085.75,1085.75,1085.75,1085.75,17,0
05/04/2005,01:54,1085.75,1086.00,1085.75,1086.00,36,0
05/04/2005,01:55,1085.75,1085.75,1085.75,1085.75,0,4
05/04/2005,01:56,1085.75,1085.75,1085.75,1085.75,0,22
05/04/2005,01:57,1085.50,1085.75,1085.50,1085.75,5,1
05/04/2005,02:01,1085.50,1085.75,1085.50,1085.75,1,278
05/04/2005,02:02,1085.75,1086.00,1085.50,1086.00,161,34
05/04/2005,02:03,1085.75,1086.00,1085.75,1085.75,62,64
05/04/2005,02:04,1085.75,1086.00,1085.50,1085.75,63,137
05/04/2005,02:05,1085.75,1086.00,1085.75,1086.00,100,6
05/04/2005,02:06,1085.75,1086.00,1085.75,1086.00,43,6
05/04/2005,02:07,1086.00,1086.00,1086.00,1086.00,111,0
05/04/2005,02:08,1085.75,1086.00,1085.75,1086.00,25,11
05/04/2005,02:10,1086.00,1086.00,1086.00,1086.00,1,0
05/04/2005,02:11,1085.75,1086.00,1085.75,1086.00,1,1
05/04/2005,02:12,1086.00,1086.00,1086.00,1086.00,9,0
05/04/2005,02:13,1086.00,1086.00,1085.75,1085.75,8,369
05/04/2005,02:14,1085.75,1086.00,1085.75,1085.75,5,87
05/04/2005,02:15,1085.75,1085.75,1085.50,1085.75,34,16
05/04/2005,02:16,1085.75,1085.75,1085.75,1085.75,10,0
05/04/2005,02:17,1085.75,1085.75,1085.75,1085.75,54,0
05/04/2005,02:18,1085.75,1085.75,1085.75,1085.75,11,0
05/04/2005,02:19,1085.50,1085.50,1085.50,1085.50,0,14
05/04/2005,02:20,1085.50,1085.50,1085.25,1085.50,175,273
05/04/2005,02:21,1085.50,1085.75,1085.50,1085.50,21,5
05/04/2005,02:22,1085.50,1085.75,1085.50,1085.75,2,5
05/04/2005,02:23,1085.50,1085.50,1085.50,1085.50,0,63
05/04/2005,02:24,1085.50,1085.50,1085.50,1085.50,0,4
05/04/2005,02:25,1085.75,1085.75,1085.75,1085.75,65,0
05/04/2005,02:26,1085.75,1085.75,1085.75,1085.75,81,0
05/04/2005,02:27,1085.75,1085.75,1085.50,1085.50,1,3
05/04/2005,02:28,1085.50,1085.75,1085.50,1085.75,2,3
05/04/2005,02:29,1085.75,1085.75,1085.75,1085.75,58,0
05/04/2005,02:30,1085.75,1085.75,1085.75,1085.75,1,0
05/04/2005,02:31,1085.75,1085.75,1085.75,1085.75,28,0
05/04/2005,02:32,1085.75,1085.75,1085.75,1085.75,5,0
05/04/2005,02:33,1086.00,1086.00,1085.75,1085.75,12,22
05/04/2005,02:34,1085.75,1085.75,1085.75,1085.75,0,25
05/04/2005,02:35,1085.75,1085.75,1085.75,1085.75,0,31
05/04/2005,02:36,1085.75,1085.75,1085.75,1085.75,0,10
05/04/2005,02:38,1086.00,1086.00,1085.75,1085.75,3,1
05/04/2005,02:40,1086.00,1086.00,1085.75,1086.00,23,1
05/04/2005,02:41,1086.00,1086.25,1086.00,1086.00,18,9
05/04/2005,02:42,1085.75,1085.75,1085.75,1085.75,0,86
05/04/2005,02:43,1085.75,1085.75,1085.75,1085.75,0,35
05/04/2005,02:44,1085.75,1085.75,1085.75,1085.75,0,4
05/04/2005,02:45,1085.75,1085.75,1085.75,1085.75,0,5
05/04/2005,02:46,1085.75,1085.75,1085.75,1085.75,0,23
05/04/2005,02:47,1085.75,1085.75,1085.75,1085.75,0,1
05/04/2005,02:48,1085.75,1085.75,1085.75,1085.75,0,20
05/04/2005,02:49,1085.75,1085.75,1085.75,1085.75,0,12
05/04/2005,02:50,1085.75,1085.75,1085.50,1085.75,31,5
05/04/2005,02:51,1085.75,1085.75,1085.75,1085.75,1,0
05/04/2005,02:53,1085.75,1085.75,1085.75,1085.75,25,0
05/04/2005,02:54,1085.75,1085.75,1085.50,1085.50,17,4
05/04/2005,02:55,1085.75,1085.75,1085.75,1085.75,25,0
05/04/2005,02:56,1085.75,1086.00,1085.75,1086.00,144,0
05/04/2005,02:57,1086.00,1086.00,1085.75,1085.75,2,1
05/04/2005,02:58,1085.75,1085.75,1085.75,1085.75,0,10
05/04/2005,02:59,1085.75,1086.00,1085.75,1086.00,35,3
05/04/2005,03:00,1085.75,1085.75,1085.75,1085.75,0,50
05/04/2005,03:01,1086.00,1086.00,1086.00,1086.00,67,0
05/04/2005,03:02,1086.00,1086.00,1086.00,1086.00,11,0
05/04/2005,03:03,1086.00,1086.00,1086.00,1086.00,3,0
05/04/2005,03:04,1086.00,1086.00,1085.75,1085.75,34,3
05/04/2005,03:07,1086.00,1086.00,1086.00,1086.00,32,0
05/04/2005,03:08,1085.75,1086.00,1085.75,1086.00,1,19
05/04/2005,03:09,1085.75,1085.75,1085.75,1085.75,0,5
05/04/2005,03:10,1085.75,1085.75,1085.75,1085.75,0,10
05/04/2005,03:11,1085.75,1085.75,1085.75,1085.75,0,18
05/04/2005,03:12,1085.75,1085.75,1085.75,1085.75,0,1
05/04/2005,03:13,1085.75,1086.00,1085.75,1085.75,16,87
05/04/2005,03:15,1085.75,1085.75,1085.75,1085.75,0,38
05/04/2005,03:18,1085.50,1085.50,1085.50,1085.50,0,10
05/04/2005,03:20,1085.75,1085.75,1085.50,1085.75,52,5
05/04/2005,03:21,1085.75,1085.75,1085.75,1085.75,62,0
05/04/2005,03:22,1085.75,1086.00,1085.75,1085.75,17,39
05/04/2005,03:23,1085.75,1085.75,1085.75,1085.75,0,9
05/04/2005,03:24,1085.75,1085.75,1085.75,1085.75,0,5
05/04/2005,03:25,1085.75,1086.00,1085.75,1086.00,43,12
05/04/2005,03:26,1086.00,1086.00,1085.75,1085.75,40,2
05/04/2005,03:27,1086.00,1086.00,1086.00,1086.00,111,0
05/04/2005,03:28,1086.00,1086.00,1086.00,1086.00,82,0
05/04/2005,03:29,1085.75,1085.75,1085.75,1085.75,0,1
05/04/2005,03:30,1086.00,1086.00,1085.75,1085.75,4,50
05/04/2005,03:31,1085.75,1085.75,1085.50,1085.75,23,36
05/04/2005,03:33,1086.00,1086.00,1085.75,1085.75,5,14
05/04/2005,03:34,1085.75,1086.00,1085.50,1085.75,22,53
05/04/2005,03:35,1086.00,1086.00,1086.00,1086.00,40,0
05/04/2005,03:36,1086.00,1086.00,1086.00,1086.00,63,0
05/04/2005,03:37,1086.00,1086.00,1086.00,1086.00,26,0
05/04/2005,03:38,1086.25,1086.25,1086.25,1086.25,80,0
05/04/2005,03:39,1086.25,1086.75,1086.25,1086.50,264,55
05/04/2005,03:40,1086.25,1086.25,1086.25,1086.25,0,1
05/04/2005,03:41,1086.25,1086.50,1086.25,1086.50,4,81
05/04/2005,03:42,1086.00,1086.25,1085.75,1085.75,2,150
05/04/2005,03:43,1085.75,1086.00,1085.75,1085.75,6,5
05/04/2005,03:44,1086.00,1086.00,1086.00,1086.00,12,0
05/04/2005,03:45,1085.75,1086.00,1085.75,1086.00,65,20
05/04/2005,03:46,1086.00,1086.00,1085.75,1085.75,15,56
05/04/2005,03:47,1085.75,1085.75,1085.50,1085.50,0,5
05/04/2005,03:48,1085.50,1085.50,1085.50,1085.50,0,40
05/04/2005,03:49,1085.50,1085.75,1085.25,1085.75,16,48
05/04/2005,03:50,1085.50,1085.50,1085.50,1085.50,0,3
05/04/2005,03:51,1085.50,1085.75,1085.50,1085.75,50,1
05/04/2005,03:52,1085.50,1085.50,1085.50,1085.50,0,86
05/04/2005,03:53,1085.50,1085.50,1085.50,1085.50,0,73
05/04/2005,03:54,1085.50,1085.50,1085.50,1085.50,0,2
05/04/2005,03:58,1085.50,1085.50,1085.50,1085.50,0,1
05/04/2005,04:00,1085.50,1085.50,1085.50,1085.50,0,1
05/04/2005,04:01,1085.50,1085.50,1085.50,1085.50,0,72
05/04/2005,04:02,1085.50,1085.50,1085.50,1085.50,0,15
05/04/2005,04:04,1085.25,1085.25,1085.25,1085.25,0,34
05/04/2005,04:05,1085.25,1085.25,1085.25,1085.25,0,70
05/04/2005,04:06,1085.25,1085.25,1085.00,1085.00,0,251
05/04/2005,04:07,1085.00,1085.00,1084.50,1084.50,2,458
05/04/2005,04:08,1084.50,1084.75,1084.50,1084.75,102,10
05/04/2005,04:09,1084.75,1084.75,1084.25,1084.25,73,130
05/04/2005,04:10,1084.25,1084.50,1084.25,1084.50,93,40
05/04/2005,04:11,1084.50,1084.50,1084.50,1084.50,52,0
05/04/2005,04:12,1084.25,1084.25,1084.25,1084.25,0,124
05/04/2005,04:14,1084.25,1084.50,1084.25,1084.50,266,2
05/04/2005,04:15,1084.50,1084.50,1084.50,1084.50,20,0
05/04/2005,04:16,1084.75,1084.75,1084.75,1084.75,20,0
05/04/2005,04:17,1084.75,1084.75,1084.50,1084.50,1,90
05/04/2005,04:18,1084.50,1084.50,1084.50,1084.50,0,5
05/04/2005,04:19,1084.50,1084.50,1084.50,1084.50,0,2
05/04/2005,04:20,1084.50,1084.75,1084.50,1084.50,1,34
05/04/2005,04:21,1084.50,1084.50,1084.50,1084.50,0,24
05/04/2005,04:23,1084.25,1084.25,1084.00,1084.00,0,135
05/04/2005,04:24,1084.00,1084.25,1084.00,1084.25,2,6
05/04/2005,04:25,1084.25,1084.50,1084.25,1084.25,130,87
05/04/2005,04:26,1084.00,1084.25,1083.75,1084.25,46,173
05/04/2005,04:27,1084.00,1084.00,1084.00,1084.00,0,33
05/04/2005,04:28,1083.75,1083.75,1083.50,1083.75,12,244
05/04/2005,04:29,1083.50,1083.50,1083.00,1083.00,4,767
05/04/2005,04:30,1083.25,1083.25,1083.00,1083.00,11,112
05/04/2005,04:31,1083.00,1083.25,1083.00,1083.25,72,45
05/04/2005,04:32,1083.25,1083.25,1082.75,1083.00,54,44
05/04/2005,04:33,1083.25,1083.25,1083.25,1083.25,96,0
05/04/2005,04:34,1083.25,1083.25,1083.25,1083.25,36,0
05/04/2005,04:35,1083.25,1083.25,1083.25,1083.25,61,0
05/04/2005,04:36,1083.25,1083.25,1083.25,1083.25,3,0
05/04/2005,04:37,1083.25,1083.25,1083.25,1083.25,62,0
05/04/2005,04:38,1083.25,1083.25,1083.25,1083.25,19,0
05/04/2005,04:39,1083.25,1083.25,1083.00,1083.00,14,5
05/04/2005,04:40,1083.00,1083.25,1083.00,1083.25,9,1
05/04/2005,04:41,1083.25,1083.25,1083.00,1083.00,2,34
05/04/2005,04:42,1083.00,1083.00,1083.00,1083.00,0,15
05/04/2005,04:43,1083.00,1083.00,1082.75,1082.75,0,88
05/04/2005,04:44,1082.75,1082.75,1082.50,1082.75,75,203
05/04/2005,04:45,1083.00,1083.00,1083.00,1083.00,9,0
05/04/2005,04:46,1083.00,1083.00,1082.75,1082.75,2,1
05/04/2005,04:48,1083.00,1083.00,1083.00,1083.00,98,0
05/04/2005,04:49,1083.00,1083.25,1083.00,1083.25,15,0
05/04/2005,04:50,1083.25,1083.25,1083.25,1083.25,10,0
05/04/2005,04:51,1083.25,1083.25,1083.25,1083.25,1,0
05/04/2005,04:52,1083.00,1083.00,1083.00,1083.00,0,79
05/04/2005,04:53,1083.00,1083.00,1082.75,1082.75,0,26
05/04/2005,04:54,1083.00,1083.00,1082.75,1082.75,2,6
05/04/2005,04:55,1082.75,1082.75,1082.75,1082.75,0,85
05/04/2005,04:56,1082.75,1082.75,1082.50,1082.50,0,177
05/04/2005,04:57,1082.50,1082.50,1082.50,1082.50,0,85
05/04/2005,04:58,1082.75,1082.75,1082.75,1082.75,60,0
05/04/2005,04:59,1082.75,1082.75,1082.75,1082.75,51,0
05/04/2005,05:00,1082.75,1082.75,1082.75,1082.75,5,0
05/04/2005,05:01,1082.75,1083.00,1082.75,1082.75,20,1
05/04/2005,05:02,1083.00,1083.00,1082.75,1082.75,5,42
05/04/2005,05:03,1082.50,1082.75,1082.25,1082.75,8,166
05/04/2005,05:04,1082.50,1083.00,1082.50,1083.00,110,9
05/04/2005,05:05,1082.75,1082.75,1082.75,1082.75,0,25
05/04/2005,05:06,1082.75,1082.75,1082.75,1082.75,0,4
05/04/2005,05:07,1082.75,1083.00,1082.75,1083.00,94,13
05/04/2005,05:08,1083.25,1083.25,1083.00,1083.00,1,96
05/04/2005,05:09,1083.00,1083.00,1083.00,1083.00,0,1
05/04/2005,05:10,1083.00,1083.00,1083.00,1083.00,0,5
05/04/2005,05:11,1083.00,1083.25,1083.00,1083.25,85,5
05/04/2005,05:12,1083.25,1083.25,1083.25,1083.25,18,0
05/04/2005,05:13,1083.25,1083.25,1083.25,1083.25,6,0
05/04/2005,05:14,1083.25,1083.25,1083.25,1083.25,6,0
05/04/2005,05:15,1083.25,1083.25,1083.00,1083.25,24,1
05/04/2005,05:16,1083.00,1083.00,1083.00,1083.00,0,44
05/04/2005,05:17,1082.75,1083.00,1082.75,1082.75,1,42
05/04/2005,05:18,1082.75,1082.75,1082.75,1082.75,0,51
05/04/2005,05:19,1082.75,1082.75,1082.75,1082.75,0,35
05/04/2005,05:20,1082.75,1082.75,1082.75,1082.75,0,19
05/04/2005,05:21,1082.75,1082.75,1082.75,1082.75,0,7
05/04/2005,05:22,1082.75,1082.75,1082.75,1082.75,0,18
05/04/2005,05:24,1082.75,1082.75,1082.75,1082.75,0,181
05/04/2005,05:25,1082.75,1082.75,1082.75,1082.75,0,10
05/04/2005,05:27,1082.75,1082.75,1082.75,1082.75,0,34
05/04/2005,05:28,1083.00,1083.00,1083.00,1083.00,42,0
05/04/2005,05:29,1083.25,1083.25,1083.00,1083.25,2,13
05/04/2005,05:30,1083.00,1083.00,1083.00,1083.00,0,2
05/04/2005,05:31,1083.25,1083.25,1083.25,1083.25,80,0
05/04/2005,05:32,1083.25,1083.25,1083.25,1083.25,25,0
05/04/2005,05:33,1083.25,1083.25,1083.25,1083.25,69,0
05/04/2005,05:34,1083.00,1083.25,1083.00,1083.25,3,44
05/04/2005,05:36,1083.00,1083.00,1083.00,1083.00,0,8
05/04/2005,05:37,1083.00,1083.00,1083.00,1083.00,0,18
05/04/2005,05:39,1083.25,1083.25,1083.25,1083.25,12,0
05/04/2005,05:40,1083.25,1083.25,1083.25,1083.25,18,0
05/04/2005,05:41,1083.25,1083.25,1083.25,1083.25,18,0
05/04/2005,05:42,1083.25,1083.25,1083.00,1083.25,14,6
05/04/2005,05:43,1083.25,1083.50,1083.25,1083.50,11,0
05/04/2005,05:44,1083.50,1083.50,1083.50,1083.50,3,0
05/04/2005,05:45,1083.50,1083.50,1083.25,1083.25,51,21
05/04/2005,05:46,1083.25,1083.25,1083.25,1083.25,0,29
05/04/2005,05:47,1083.25,1083.25,1083.25,1083.25,0,7
05/04/2005,05:48,1083.50,1083.50,1083.25,1083.25,74,3
05/04/2005,05:49,1083.25,1083.50,1083.25,1083.25,6,33
05/04/2005,05:50,1083.25,1083.25,1083.25,1083.25,0,5
05/04/2005,05:52,1083.25,1083.25,1083.25,1083.25,0,2
05/04/2005,05:53,1083.50,1083.50,1083.25,1083.25,2,3
05/04/2005,05:54,1083.50,1083.50,1083.50,1083.50,2,0
05/04/2005,05:55,1083.25,1083.50,1083.25,1083.50,21,50
05/04/2005,05:56,1083.50,1083.50,1083.25,1083.25,2,10
05/04/2005,05:57,1083.50,1083.50,1083.25,1083.25,1,1
05/04/2005,05:58,1083.25,1083.25,1083.25,1083.25,0,2
05/04/2005,05:59,1083.25,1083.75,1083.25,1083.75,90,6
05/04/2005,06:00,1083.75,1083.75,1083.50,1083.75,118,1
05/04/2005,06:01,1083.75,1083.75,1083.75,1083.75,4,0
05/04/2005,06:02,1083.75,1084.00,1083.75,1084.00,8,0
05/04/2005,06:03,1083.75,1083.75,1083.75,1083.75,0,11
05/04/2005,06:04,1083.75,1083.75,1083.75,1083.75,0,1
05/04/2005,06:05,1084.00,1084.00,1084.00,1084.00,6,0
05/04/2005,06:06,1083.75,1083.75,1083.75,1083.75,0,6
05/04/2005,06:07,1083.75,1083.75,1083.50,1083.50,0,49
05/04/2005,06:09,1083.50,1083.50,1083.25,1083.25,0,58
05/04/2005,06:10,1083.50,1083.75,1083.50,1083.75,8,0
05/04/2005,06:11,1083.75,1083.75,1083.50,1083.50,121,5
05/04/2005,06:12,1083.50,1083.50,1083.50,1083.50,0,97
05/04/2005,06:13,1083.50,1083.50,1083.50,1083.50,0,9
05/04/2005,06:14,1083.25,1083.25,1083.25,1083.25,0,25
05/04/2005,06:15,1083.50,1083.50,1083.25,1083.25,25,98
05/04/2005,06:16,1083.00,1083.00,1083.00,1083.00,0,63
05/04/2005,06:17,1083.00,1083.00,1083.00,1083.00,0,21
05/04/2005,06:18,1083.00,1083.00,1083.00,1083.00,0,9
05/04/2005,06:20,1083.25,1083.50,1083.25,1083.50,111,0
05/04/2005,06:21,1083.50,1083.50,1083.25,1083.25,2,1
05/04/2005,06:22,1083.25,1083.25,1083.25,1083.25,0,91
05/04/2005,06:23,1083.25,1083.50,1083.25,1083.25,1,95
05/04/2005,06:24,1083.25,1083.25,1083.25,1083.25,0,10
05/04/2005,06:25,1083.25,1083.25,1083.00,1083.25,5,37
05/04/2005,06:26,1083.25,1083.25,1083.25,1083.25,65,0
05/04/2005,06:27,1083.25,1083.25,1083.00,1083.25,23,13
05/04/2005,06:29,1083.25,1083.25,1083.00,1083.00,1,25
05/04/2005,06:30,1083.25,1083.25,1083.25,1083.25,2,0
05/04/2005,06:31,1083.00,1083.00,1083.00,1083.00,0,5
05/04/2005,06:32,1083.00,1083.00,1082.75,1082.75,0,151
05/04/2005,06:33,1082.75,1083.00,1082.75,1083.00,15,1
05/04/2005,06:34,1083.00,1083.00,1083.00,1083.00,3,0
05/04/2005,06:35,1083.00,1083.00,1083.00,1083.00,3,0
05/04/2005,06:36,1082.75,1083.00,1082.75,1083.00,4,68
05/04/2005,06:37,1082.75,1083.00,1082.75,1083.00,151,8
05/04/2005,06:38,1083.25,1083.25,1083.25,1083.25,2,0
05/04/2005,06:40,1083.00,1083.25,1083.00,1083.00,101,21
05/04/2005,06:41,1083.25,1083.25,1083.00,1083.00,11,1
05/04/2005,06:42,1083.00,1083.25,1083.00,1083.25,1,2
05/04/2005,06:43,1083.25,1083.25,1083.25,1083.25,198,0
05/04/2005,06:44,1083.25,1083.25,1083.25,1083.25,3,0
05/04/2005,06:45,1083.25,1083.50,1083.25,1083.25,56,25
05/04/2005,06:46,1083.25,1083.75,1083.25,1083.75,394,60
05/04/2005,06:47,1083.50,1083.50,1083.50,1083.50,0,76
05/04/2005,06:48,1083.50,1083.50,1083.50,1083.50,0,293
05/04/2005,06:49,1083.50,1083.50,1083.50,1083.50,0,10
05/04/2005,06:50,1083.25,1083.50,1083.25,1083.50,155,1
05/04/2005,06:51,1083.25,1083.25,1083.25,1083.25,0,50
05/04/2005,06:52,1083.25,1083.25,1083.25,1083.25,0,14
05/04/2005,06:53,1083.25,1083.25,1083.25,1083.25,0,66
05/04/2005,06:54,1083.25,1083.25,1083.25,1083.25,0,237
05/04/2005,06:55,1083.25,1083.25,1082.75,1083.00,294,328
05/04/2005,06:56,1083.00,1083.00,1082.75,1082.75,172,53
05/04/2005,06:57,1083.00,1083.00,1082.75,1082.75,250,62
05/04/2005,06:58,1083.00,1083.00,1083.00,1083.00,4,0
05/04/2005,06:59,1083.00,1083.25,1083.00,1083.25,115,0
05/04/2005,07:00,1083.00,1083.25,1083.00,1083.25,122,1
05/04/2005,07:01,1083.25,1083.50,1083.25,1083.50,17,0
05/04/2005,07:02,1083.50,1083.50,1083.25,1083.25,2,155
05/04/2005,07:03,1083.25,1083.25,1083.25,1083.25,0,48
05/04/2005,07:04,1083.50,1084.00,1083.50,1083.75,577,50
05/04/2005,07:05,1083.75,1084.50,1083.75,1084.50,577,59
05/04/2005,07:06,1084.50,1085.75,1084.50,1085.00,1454,260
05/04/2005,07:07,1085.25,1085.25,1084.75,1084.75,161,283
05/04/2005,07:08,1085.00,1085.00,1084.75,1084.75,438,150
05/04/2005,07:09,1084.75,1085.00,1084.50,1085.00,145,228
05/04/2005,07:10,1085.00,1085.75,1085.00,1085.50,675,65
05/04/2005,07:11,1085.50,1086.00,1085.50,1085.75,245,572
05/04/2005,07:12,1085.50,1086.00,1085.50,1085.75,213,103
05/04/2005,07:13,1085.75,1085.75,1085.50,1085.50,50,215
05/04/2005,07:14,1085.50,1085.50,1085.25,1085.50,58,123
05/04/2005,07:15,1085.25,1085.50,1085.25,1085.25,54,53
05/04/2005,07:16,1085.50,1085.50,1085.25,1085.25,7,3
05/04/2005,07:17,1085.25,1085.25,1085.00,1085.00,209,416
05/04/2005,07:18,1085.25,1085.50,1085.25,1085.25,103,6
05/04/2005,07:19,1085.25,1085.50,1085.25,1085.25,1,140
05/04/2005,07:20,1085.50,1085.50,1085.25,1085.25,33,172
05/04/2005,07:21,1085.25,1085.50,1085.25,1085.50,5,101
05/04/2005,07:22,1085.50,1086.25,1085.50,1086.25,1603,10
05/04/2005,07:23,1086.25,1086.25,1085.75,1086.00,145,317
05/04/2005,07:24,1085.75,1086.00,1085.50,1085.75,204,284
05/04/2005,07:25,1085.75,1086.25,1085.75,1086.25,369,8
05/04/2005,07:26,1086.00,1086.75,1086.00,1086.50,916,115
05/04/2005,07:27,1086.50,1087.00,1086.50,1086.75,431,227
05/04/2005,07:28,1086.75,1087.75,1086.75,1087.75,2562,222
05/04/2005,07:29,1087.50,1088.00,1087.50,1087.50,206,402
05/04/2005,07:30,1087.75,1087.75,1087.25,1087.50,110,500
05/04/2005,07:31,1087.25,1087.75,1087.25,1087.50,393,306
05/04/2005,07:32,1087.50,1087.50,1087.25,1087.25,377,467
05/04/2005,07:33,1087.25,1087.25,1087.00,1087.25,62,157
05/04/2005,07:34,1087.00,1087.75,1086.75,1087.50,708,244
05/04/2005,07:35,1087.50,1087.50,1087.25,1087.25,3,266
05/04/2005,07:36,1087.50,1087.50,1087.25,1087.25,7,5
05/04/2005,07:37,1087.25,1087.50,1087.25,1087.50,277,11
05/04/2005,07:38,1087.25,1087.50,1087.25,1087.50,27,8
05/04/2005,07:39,1087.25,1087.50,1087.25,1087.25,1,53
05/04/2005,07:40,1087.25,1087.50,1087.25,1087.25,441,67
05/04/2005,07:41,1087.25,1087.50,1087.25,1087.50,105,210
05/04/2005,07:42,1087.50,1087.50,1087.25,1087.50,41,276
05/04/2005,07:43,1087.25,1087.25,1087.00,1087.00,0,290
05/04/2005,07:44,1087.00,1087.25,1087.00,1087.25,232,47
05/04/2005,07:45,1087.25,1087.25,1087.00,1087.00,3,8
05/04/2005,07:46,1087.00,1087.25,1087.00,1087.25,106,3
05/04/2005,07:47,1087.25,1087.25,1087.25,1087.25,101,0
05/04/2005,07:48,1087.00,1087.25,1087.00,1087.25,180,9
05/04/2005,07:49,1087.00,1087.00,1087.00,1087.00,0,6
05/04/2005,07:50,1087.00,1087.25,1087.00,1087.25,2,34
05/04/2005,07:51,1087.25,1087.25,1087.25,1087.25,4,0
05/04/2005,07:52,1087.00,1087.25,1087.00,1087.25,1,10
05/04/2005,07:53,1087.00,1087.25,1087.00,1087.25,191,11
05/04/2005,07:54,1087.25,1087.25,1087.00,1087.00,3,18
05/04/2005,07:55,1087.00,1087.00,1087.00,1087.00,0,4
05/04/2005,07:56,1087.00,1087.25,1087.00,1087.25,2,1
05/04/2005,07:57,1087.25,1087.25,1086.75,1086.75,2,278
05/04/2005,07:58,1087.00,1087.00,1087.00,1087.00,245,0
05/04/2005,07:59,1087.00,1087.25,1087.00,1087.25,464,1
05/04/2005,08:00,1087.25,1087.25,1087.00,1087.00,6,12
05/04/2005,08:01,1087.25,1087.25,1087.00,1087.25,31,14
05/04/2005,08:02,1087.00,1087.00,1086.75,1086.75,9,556
05/04/2005,08:03,1086.75,1086.75,1086.25,1086.50,10,346
05/04/2005,08:04,1086.25,1086.25,1085.75,1086.00,277,673
05/04/2005,08:05,1086.00,1086.50,1086.00,1086.25,477,54
05/04/2005,08:06,1086.00,1086.00,1086.00,1086.00,0,513
05/04/2005,08:07,1086.25,1086.25,1085.75,1086.00,115,450
05/04/2005,08:08,1086.25,1086.75,1086.25,1086.50,446,11
05/04/2005,08:09,1086.50,1086.75,1086.25,1086.25,11,192
05/04/2005,08:10,1086.50,1086.50,1086.25,1086.50,3,4
05/04/2005,08:11,1086.50,1086.50,1086.25,1086.25,191,815
05/04/2005,08:12,1086.50,1086.50,1086.00,1086.50,333,44
05/04/2005,08:13,1086.25,1086.25,1086.00,1086.25,9,118
05/04/2005,08:14,1086.25,1086.25,1086.00,1086.25,121,3
05/04/2005,08:15,1086.00,1086.00,1086.00,1086.00,0,656
05/04/2005,08:16,1086.00,1086.00,1085.75,1086.00,173,273
05/04/2005,08:17,1086.00,1086.25,1085.75,1085.75,92,20
05/04/2005,08:18,1085.75,1086.00,1085.75,1085.75,2,593
05/04/2005,08:19,1085.75,1085.75,1085.50,1085.75,43,206
05/04/2005,08:20,1085.75,1085.75,1085.50,1085.50,133,324
05/04/2005,08:21,1085.50,1085.50,1085.00,1085.25,328,569
05/04/2005,08:22,1085.25,1085.50,1084.75,1085.25,113,759
05/04/2005,08:23,1085.00,1085.25,1085.00,1085.25,12,121
05/04/2005,08:24,1085.00,1085.25,1085.00,1085.25,26,85
05/04/2005,08:25,1085.00,1085.50,1085.00,1085.50,668,41
05/04/2005,08:26,1085.50,1085.75,1085.25,1085.50,56,298
05/04/2005,08:27,1085.50,1085.50,1085.25,1085.50,450,130
05/04/2005,08:28,1085.25,1085.50,1085.25,1085.25,118,228
05/04/2005,08:29,1085.25,1085.25,1084.75,1084.75,96,266
05/04/2005,08:30,1085.00,1085.25,1084.75,1084.75,833,1023
05/04/2005,08:31,1084.75,1085.25,1084.50,1084.75,1128,2926
05/04/2005,08:32,1084.75,1084.75,1083.75,1083.75,446,2229
05/04/2005,08:33,1083.75,1084.50,1083.75,1084.25,1907,303
05/04/2005,08:34,1084.25,1084.50,1084.00,1084.50,1120,1152
05/04/2005,08:35,1084.50,1084.75,1083.00,1083.25,1843,3788
05/04/2005,08:36,1083.25,1084.00,1083.25,1083.75,1597,1222
05/04/2005,08:37,1083.75,1084.50,1083.50,1084.50,2867,2161
05/04/2005,08:38,1084.25,1084.50,1083.75,1084.25,1030,1373
05/04/2005,08:39,1084.25,1084.75,1084.00,1084.75,3556,1047
05/04/2005,08:40,1084.50,1085.00,1084.25,1085.00,1063,1808
05/04/2005,08:41,1084.75,1085.50,1084.75,1085.25,2853,2491
05/04/2005,08:42,1085.25,1085.25,1084.50,1085.00,1262,2548
05/04/2005,08:43,1085.25,1085.50,1084.50,1084.50,1102,1733
05/04/2005,08:44,1084.50,1084.50,1084.00,1084.50,815,1426
05/04/2005,08:45,1084.25,1085.00,1084.25,1084.75,890,840
05/04/2005,08:46,1084.50,1084.50,1083.75,1084.00,163,1980
05/04/2005,08:47,1084.00,1084.00,1083.25,1083.50,655,1759
05/04/2005,08:48,1083.50,1083.50,1083.00,1083.00,774,2896
05/04/2005,08:49,1083.25,1083.50,1083.00,1083.50,1203,361
05/04/2005,08:50,1083.50,1083.50,1082.25,1082.75,1229,3162
05/04/2005,08:51,1082.75,1083.00,1082.50,1082.75,709,676
05/04/2005,08:52,1082.50,1082.75,1082.25,1082.75,1873,1090
05/04/2005,08:53,1082.50,1083.25,1082.25,1082.75,1176,1318
05/04/2005,08:54,1083.00,1083.00,1081.75,1082.25,417,2643
05/04/2005,08:55,1082.00,1082.25,1081.25,1081.75,961,4150
05/04/2005,08:56,1081.75,1082.50,1081.75,1082.50,3368,97
05/04/2005,08:57,1082.50,1083.25,1082.25,1083.00,3632,966
05/04/2005,08:58,1083.00,1083.00,1082.75,1082.75,317,612
05/04/2005,08:59,1083.00,1083.50,1082.75,1083.25,1941,996
05/04/2005,09:00,1083.00,1084.00,1082.75,1083.50,1749,683
05/04/2005,09:01,1083.25,1083.50,1082.25,1082.25,2249,2276
05/04/2005,09:02,1082.50,1083.75,1082.25,1083.25,2045,720
05/04/2005,09:03,1083.50,1085.00,1083.25,1085.00,5171,961
05/04/2005,09:04,1085.00,1086.00,1085.00,1085.75,5479,2556
05/04/2005,09:05,1085.75,1086.25,1084.75,1085.00,1783,2524
05/04/2005,09:06,1084.75,1085.00,1084.25,1084.75,1443,1846
05/04/2005,09:07,1084.75,1084.75,1083.75,1084.50,966,1391
05/04/2005,09:08,1084.50,1084.75,1084.00,1084.00,456,916
05/04/2005,09:09,1084.25,1084.50,1084.00,1084.50,959,761
05/04/2005,09:10,1084.25,1084.75,1084.25,1084.25,711,660
05/04/2005,09:11,1084.25,1085.00,1084.00,1084.75,1963,464
05/04/2005,09:12,1084.50,1085.00,1084.25,1084.75,819,875
05/04/2005,09:13,1084.75,1085.75,1084.50,1085.75,2109,1081
05/04/2005,09:14,1085.75,1085.75,1084.25,1084.25,1652,2718
05/04/2005,09:15,1084.25,1084.75,1084.25,1084.50,1376,1528
05/04/2005,09:16,1084.25,1084.75,1084.25,1084.75,1040,650
05/04/2005,09:17,1084.75,1085.00,1084.50,1084.50,883,1510
05/04/2005,09:18,1084.50,1085.00,1084.50,1084.75,437,1472
05/04/2005,09:19,1084.75,1085.00,1084.50,1085.00,505,156
05/04/2005,09:20,1085.00,1085.25,1084.75,1085.00,661,720
05/04/2005,09:21,1085.00,1085.25,1084.75,1084.75,23,622
05/04/2005,09:22,1084.75,1085.25,1084.75,1085.00,203,101
05/04/2005,09:23,1085.25,1085.75,1085.00,1085.50,1765,32
05/04/2005,09:24,1085.75,1086.00,1085.50,1085.75,1524,917
05/04/2005,09:25,1086.00,1086.00,1085.50,1085.75,813,792
05/04/2005,09:26,1085.75,1085.75,1085.25,1085.50,439,1106
05/04/2005,09:27,1085.50,1086.00,1085.25,1085.50,697,967
05/04/2005,09:28,1085.50,1086.25,1085.50,1086.25,1495,252
05/04/2005,09:29,1086.25,1086.50,1085.75,1086.50,1950,649
05/04/2005,09:30,1086.50,1086.50,1085.75,1086.25,1076,1293
05/04/2005,09:31,1086.25,1087.75,1085.75,1087.25,10973,4794
05/04/2005,09:32,1087.25,1088.75,1087.00,1088.25,9639,3625
05/04/2005,09:33,1088.25,1089.00,1088.00,1088.50,6425,2436
05/04/2005,09:34,1088.50,1089.75,1088.50,1089.75,7152,2373
05/04/2005,09:35,1089.75,1089.75,1089.00,1089.00,4230,3389
05/04/2005,09:36,1089.00,1089.25,1088.75,1088.75,763,2030
05/04/2005,09:37,1088.75,1089.50,1088.75,1089.25,2623,1510
05/04/2005,09:38,1089.25,1090.00,1089.00,1089.75,4061,2103
05/04/2005,09:39,1089.50,1090.25,1089.50,1090.00,4249,1995
05/04/2005,09:40,1090.00,1090.50,1089.25,1089.25,2454,2388
05/04/2005,09:41,1089.50,1089.50,1088.75,1089.00,819,2312
05/04/2005,09:42,1089.00,1089.25,1088.50,1088.75,458,2224
05/04/2005,09:43,1089.00,1089.00,1088.50,1088.75,1085,1868
05/04/2005,09:44,1088.75,1089.00,1088.25,1088.75,787,2525
05/04/2005,09:45,1088.50,1088.75,1088.25,1088.50,1555,1255
05/04/2005,09:46,1088.50,1088.75,1088.25,1088.50,1492,1875
05/04/2005,09:47,1088.75,1088.75,1088.25,1088.50,710,1225
05/04/2005,09:48,1088.50,1088.75,1088.25,1088.25,476,874
05/04/2005,09:49,1088.25,1088.50,1087.75,1088.00,499,2706
05/04/2005,09:50,1087.75,1088.25,1087.75,1088.25,499,788
05/04/2005,09:51,1088.00,1088.50,1087.75,1088.25,1232,303
05/04/2005,09:52,1088.25,1088.50,1088.00,1088.25,715,1257
05/04/2005,09:53,1088.25,1088.50,1087.75,1088.00,357,777
05/04/2005,09:54,1087.75,1088.00,1087.25,1087.50,302,3253
05/04/2005,09:55,1087.50,1088.00,1087.00,1087.75,1577,1208
05/04/2005,09:56,1087.75,1087.75,1087.25,1087.25,362,625
05/04/2005,09:57,1087.25,1088.00,1087.25,1088.00,1584,720
05/04/2005,09:58,1088.00,1088.25,1087.75,1088.25,1805,552
05/04/2005,09:59,1088.25,1088.50,1088.00,1088.00,1585,656
05/04/2005,10:00,1088.25,1088.50,1088.00,1088.25,374,613
05/04/2005,10:01,1088.25,1088.50,1088.00,1088.50,836,137
05/04/2005,10:02,1088.50,1088.50,1088.00,1088.25,172,619
05/04/2005,10:03,1088.25,1089.50,1088.00,1089.50,4822,1436
05/04/2005,10:04,1089.25,1089.50,1088.75,1089.25,1537,1012
05/04/2005,10:05,1089.25,1089.50,1088.50,1089.00,602,1318
05/04/2005,10:06,1088.75,1089.00,1088.50,1089.00,312,374
05/04/2005,10:07,1089.00,1089.25,1088.75,1089.00,303,290
05/04/2005,10:08,1088.75,1089.00,1088.75,1089.00,468,168
05/04/2005,10:09,1089.00,1089.00,1088.25,1088.25,387,1865
05/04/2005,10:10,1088.25,1088.75,1088.25,1088.75,936,447
05/04/2005,10:11,1088.50,1088.75,1088.00,1088.25,427,1904
05/04/2005,10:12,1088.25,1089.25,1088.25,1089.00,1576,409
05/04/2005,10:13,1089.00,1089.25,1088.25,1088.25,227,1152
05/04/2005,10:14,1088.25,1088.50,1087.75,1088.00,741,1172
05/04/2005,10:15,1088.00,1088.25,1088.00,1088.25,199,524
05/04/2005,10:16,1088.00,1088.25,1087.75,1088.25,147,511
05/04/2005,10:17,1088.00,1088.50,1088.00,1088.25,709,883
05/04/2005,10:18,1088.25,1088.25,1087.75,1088.00,114,301
05/04/2005,10:19,1088.25,1088.75,1088.25,1088.75,1217,305
05/04/2005,10:20,1088.75,1089.00,1088.50,1088.50,541,530
05/04/2005,10:21,1088.50,1088.75,1087.25,1087.75,817,4538
05/04/2005,10:22,1087.50,1087.75,1087.50,1087.50,104,973
05/04/2005,10:23,1087.50,1087.75,1087.50,1087.50,607,216
05/04/2005,10:24,1087.50,1088.25,1087.25,1088.00,1055,495
05/04/2005,10:25,1088.00,1088.25,1087.75,1087.75,275,38
05/04/2005,10:26,1088.00,1089.25,1088.00,1088.75,2593,1171
05/04/2005,10:27,1088.75,1089.25,1088.50,1089.00,1010,686
05/04/2005,10:28,1089.00,1089.00,1088.50,1088.75,167,464
05/04/2005,10:29,1088.75,1089.50,1088.50,1089.25,2153,314
05/04/2005,10:30,1089.50,1089.75,1089.00,1089.50,1621,849
05/04/2005,10:31,1089.50,1089.75,1088.50,1088.75,1169,1227
05/04/2005,10:32,1088.50,1089.00,1088.50,1088.75,510,175
05/04/2005,10:33,1088.75,1089.25,1088.50,1088.75,449,878
05/04/2005,10:34,1088.75,1089.00,1088.50,1088.75,519,319
05/04/2005,10:35,1088.75,1088.75,1088.25,1088.50,302,619
05/04/2005,10:36,1088.50,1089.00,1088.25,1088.75,576,95
05/04/2005,10:37,1088.75,1089.25,1088.50,1088.75,1842,1496
05/04/2005,10:38,1088.75,1088.75,1088.25,1088.75,485,534
05/04/2005,10:39,1088.75,1088.75,1088.25,1088.50,211,171
05/04/2005,10:40,1088.75,1089.00,1088.25,1088.50,460,856
05/04/2005,10:41,1088.50,1089.00,1088.50,1088.50,519,299
05/04/2005,10:42,1088.75,1088.75,1088.50,1088.75,76,62
05/04/2005,10:43,1088.75,1089.00,1088.50,1088.75,143,166
05/04/2005,10:44,1088.75,1089.75,1088.75,1089.25,2728,1130
05/04/2005,10:45,1089.25,1089.50,1089.25,1089.50,214,466
05/04/2005,10:46,1089.50,1090.50,1089.25,1090.00,4756,1893
05/04/2005,10:47,1090.00,1090.75,1090.00,1090.25,2713,1402
05/04/2005,10:48,1090.25,1090.50,1089.50,1089.50,924,1784
05/04/2005,10:49,1089.50,1089.75,1089.25,1089.50,568,1046
05/04/2005,10:50,1089.25,1090.00,1089.25,1089.75,713,1556
05/04/2005,10:51,1089.50,1089.75,1089.00,1089.00,302,2366
05/04/2005,10:52,1089.00,1089.50,1088.75,1089.25,1475,492
05/04/2005,10:53,1089.25,1089.50,1089.00,1089.00,532,491
05/04/2005,10:54,1089.25,1089.50,1088.75,1089.00,664,1176
05/04/2005,10:55,1088.75,1089.25,1088.75,1088.75,580,2086
05/04/2005,10:56,1088.75,1089.00,1088.50,1088.75,989,836
05/04/2005,10:57,1088.75,1088.75,1088.00,1088.25,80,2561
05/04/2005,10:58,1088.00,1088.75,1088.00,1088.50,1123,1614
05/04/2005,10:59,1088.50,1088.50,1088.25,1088.25,145,181
05/04/2005,11:00,1088.50,1088.50,1088.00,1088.25,439,669
05/04/2005,11:01,1088.50,1088.75,1088.25,1088.50,657,260
05/04/2005,11:02,1088.50,1088.50,1088.00,1088.00,85,529
05/04/2005,11:03,1088.00,1088.25,1088.00,1088.00,44,1101
05/04/2005,11:04,1087.75,1088.00,1087.50,1087.50,922,2150
05/04/2005,11:05,1087.75,1087.75,1086.25,1086.75,1504,6262
05/04/2005,11:06,1086.75,1087.00,1086.50,1087.00,603,431
05/04/2005,11:07,1087.00,1087.25,1086.75,1087.25,770,88
05/04/2005,11:08,1087.25,1087.75,1087.00,1087.75,1876,653
05/04/2005,11:09,1087.75,1087.75,1086.75,1087.00,854,1493
05/04/2005,11:10,1087.00,1087.25,1086.75,1086.75,182,446
05/04/2005,11:11,1086.75,1087.00,1086.75,1086.75,68,969
05/04/2005,11:12,1087.00,1087.75,1086.75,1087.25,1060,527
05/04/2005,11:13,1087.50,1087.50,1087.25,1087.25,83,162
05/04/2005,11:14,1087.25,1087.50,1087.25,1087.50,43,137
05/04/2005,11:15,1087.50,1087.50,1087.00,1087.25,274,214
05/04/2005,11:16,1087.25,1087.25,1086.75,1086.75,172,798
05/04/2005,11:17,1086.75,1087.00,1086.75,1086.75,43,193
05/04/2005,11:18,1086.75,1088.00,1086.75,1087.75,1506,694
05/04/2005,11:19,1087.75,1088.00,1087.25,1087.50,251,624
05/04/2005,11:20,1087.50,1087.50,1087.25,1087.50,131,260
05/04/2005,11:21,1087.25,1088.00,1087.25,1087.75,1471,403
05/04/2005,11:22,1087.75,1087.75,1087.25,1087.50,270,545
05/04/2005,11:23,1087.50,1087.50,1086.75,1086.75,59,1492
05/04/2005,11:24,1086.75,1087.00,1086.25,1086.50,510,1781
05/04/2005,11:25,1086.25,1087.25,1086.00,1087.00,2078,1279
05/04/2005,11:26,1087.25,1087.25,1086.50,1087.00,665,2036
05/04/2005,11:27,1087.00,1087.25,1086.75,1087.25,859,124
05/04/2005,11:28,1087.25,1087.25,1086.75,1086.75,403,520
05/04/2005,11:29,1086.75,1087.25,1086.75,1087.00,206,72
05/04/2005,11:30,1087.25,1087.25,1086.75,1087.25,81,284
05/04/2005,11:31,1087.00,1087.75,1087.00,1087.50,1200,427
05/04/2005,11:32,1087.50,1088.50,1087.25,1088.50,2500,690
05/04/2005,11:33,1088.50,1088.50,1087.75,1088.00,864,946
05/04/2005,11:34,1088.00,1088.25,1087.75,1087.75,326,415
05/04/2005,11:35,1087.75,1088.00,1087.50,1087.75,287,558
05/04/2005,11:36,1087.75,1088.25,1087.75,1088.25,362,13
05/04/2005,11:37,1088.25,1088.50,1088.00,1088.25,1488,1012
05/04/2005,11:38,1088.25,1088.25,1088.00,1088.25,367,11
05/04/2005,11:39,1088.25,1088.50,1088.25,1088.25,68,71
05/04/2005,11:40,1088.50,1088.50,1088.25,1088.25,31,652
05/04/2005,11:41,1088.25,1088.50,1088.25,1088.50,129,173
05/04/2005,11:42,1088.50,1088.50,1088.25,1088.25,33,41
05/04/2005,11:43,1088.25,1088.75,1088.25,1088.50,1597,1140
05/04/2005,11:44,1088.50,1088.50,1088.25,1088.25,127,161
05/04/2005,11:45,1088.25,1088.25,1088.00,1088.00,41,994
05/04/2005,11:46,1088.00,1088.25,1088.00,1088.00,12,212
05/04/2005,11:47,1088.25,1088.25,1088.00,1088.25,19,439
05/04/2005,11:48,1088.00,1088.25,1088.00,1088.25,6,229
05/04/2005,11:49,1088.25,1088.50,1088.00,1088.25,364,16
05/04/2005,11:50,1088.25,1088.50,1088.25,1088.25,199,74
05/04/2005,11:51,1088.25,1088.75,1088.25,1088.50,482,638
05/04/2005,11:52,1088.50,1088.75,1088.50,1088.75,436,5
05/04/2005,11:53,1088.75,1088.75,1088.25,1088.25,9,340
05/04/2005,11:54,1088.25,1089.00,1088.25,1088.75,1394,349
05/04/2005,11:55,1088.50,1089.00,1088.50,1088.75,688,329
05/04/2005,11:56,1088.75,1089.00,1088.75,1088.75,782,238
05/04/2005,11:57,1088.75,1088.75,1088.25,1088.50,276,764
05/04/2005,11:58,1088.75,1089.25,1088.50,1089.25,1908,332
05/04/2005,11:59,1089.00,1089.50,1089.00,1089.00,572,710
05/04/2005,12:00,1089.00,1089.25,1089.00,1089.00,13,401
05/04/2005,12:01,1089.00,1089.25,1088.75,1089.00,139,126
05/04/2005,12:02,1089.00,1089.25,1089.00,1089.25,15,118
05/04/2005,12:03,1089.00,1089.25,1088.75,1088.75,12,364
05/04/2005,12:04,1089.00,1089.25,1088.75,1089.00,578,55
05/04/2005,12:05,1089.00,1089.25,1089.00,1089.00,6,129
05/04/2005,12:06,1089.00,1089.25,1089.00,1089.00,5,111
05/04/2005,12:07,1089.00,1089.25,1089.00,1089.00,25,165
05/04/2005,12:08,1089.00,1089.25,1088.75,1089.00,242,567
05/04/2005,12:09,1089.00,1089.25,1089.00,1089.00,204,319
05/04/2005,12:10,1089.25,1089.75,1088.75,1089.50,1907,143
05/04/2005,12:11,1089.75,1090.00,1089.25,1089.50,900,853
05/04/2005,12:12,1089.50,1089.75,1089.25,1089.75,818,56
05/04/2005,12:13,1089.50,1090.00,1089.25,1089.75,1070,645
05/04/2005,12:14,1089.75,1090.00,1089.50,1089.75,394,219
05/04/2005,12:15,1089.75,1090.00,1089.50,1089.75,486,333
05/04/2005,12:16,1089.75,1090.00,1089.50,1089.50,580,358
05/04/2005,12:17,1089.50,1089.75,1089.25,1089.25,391,723
05/04/2005,12:18,1089.25,1089.50,1089.00,1089.00,181,821
05/04/2005,12:19,1088.75,1089.00,1088.75,1089.00,91,756
05/04/2005,12:20,1088.75,1089.00,1088.50,1088.50,30,765
05/04/2005,12:21,1088.50,1088.75,1088.25,1088.75,143,529
05/04/2005,12:22,1088.75,1089.00,1088.50,1088.75,290,188
05/04/2005,12:23,1089.00,1089.00,1088.75,1088.75,12,21
05/04/2005,12:24,1089.00,1089.00,1088.75,1088.75,9,366
05/04/2005,12:25,1089.00,1089.00,1088.50,1088.75,82,224
05/04/2005,12:26,1088.75,1089.00,1088.75,1089.00,409,1
05/04/2005,12:27,1089.00,1089.25,1088.75,1089.25,255,15
05/04/2005,12:28,1089.50,1089.50,1089.00,1089.25,679,97
05/04/2005,12:29,1089.00,1089.25,1089.00,1089.00,74,82
05/04/2005,12:30,1089.00,1089.25,1089.00,1089.25,223,15
05/04/2005,12:31,1089.25,1089.25,1089.00,1089.00,42,12
05/04/2005,12:32,1089.25,1089.25,1088.75,1088.75,17,692
05/04/2005,12:33,1088.75,1089.00,1088.50,1088.50,52,128
05/04/2005,12:34,1088.75,1088.75,1088.00,1088.00,64,1574
05/04/2005,12:35,1088.25,1088.50,1088.00,1088.50,622,88
05/04/2005,12:36,1088.25,1088.50,1088.25,1088.25,78,22
05/04/2005,12:37,1088.50,1088.50,1088.00,1088.25,183,646
05/04/2005,12:38,1088.25,1088.50,1088.25,1088.25,7,115
05/04/2005,12:39,1088.50,1088.50,1088.25,1088.50,806,84
05/04/2005,12:40,1088.50,1088.75,1088.50,1088.75,406,299
05/04/2005,12:41,1088.75,1089.00,1088.50,1089.00,231,107
05/04/2005,12:42,1088.75,1089.00,1088.75,1088.75,3,193
05/04/2005,12:43,1088.75,1089.00,1088.50,1088.75,79,65
05/04/2005,12:44,1088.50,1089.00,1088.50,1089.00,371,5
05/04/2005,12:45,1088.75,1089.25,1088.75,1089.25,342,210
05/04/2005,12:46,1089.00,1089.25,1088.75,1089.00,121,441
05/04/2005,12:47,1089.00,1089.25,1089.00,1089.25,229,71
05/04/2005,12:48,1089.00,1089.25,1088.75,1089.25,261,148
05/04/2005,12:49,1089.25,1090.00,1089.00,1090.00,2343,181
05/04/2005,12:50,1090.00,1090.25,1089.75,1089.75,512,943
05/04/2005,12:51,1090.00,1090.00,1089.50,1089.75,270,350
05/04/2005,12:52,1089.75,1090.25,1089.75,1090.00,967,475
05/04/2005,12:53,1090.00,1092.00,1090.00,1091.50,11229,2486
05/04/2005,12:54,1091.75,1092.00,1091.50,1091.75,2671,2865
05/04/2005,12:55,1092.00,1093.25,1091.75,1093.00,7139,3212
05/04/2005,12:56,1093.00,1093.50,1093.00,1093.00,5779,2617
05/04/2005,12:57,1093.00,1093.25,1092.50,1092.50,1268,2735
05/04/2005,12:58,1092.50,1093.00,1092.50,1092.75,2018,1153
05/04/2005,12:59,1093.00,1093.25,1092.50,1092.75,1805,1199
05/04/2005,13:00,1092.50,1092.75,1092.25,1092.50,683,1269
05/04/2005,13:01,1092.50,1093.50,1092.50,1093.50,3474,1315
05/04/2005,13:02,1093.25,1093.75,1092.75,1093.00,2052,1727
05/04/2005,13:03,1093.00,1093.25,1092.25,1092.75,702,3087
05/04/2005,13:04,1092.50,1092.75,1092.00,1092.00,164,2007
05/04/2005,13:05,1092.00,1092.75,1092.00,1092.50,1606,1238
05/04/2005,13:06,1092.50,1092.75,1092.00,1092.00,280,1457
05/04/2005,13:07,1092.25,1092.50,1092.00,1092.50,1535,616
05/04/2005,13:08,1092.50,1092.75,1092.00,1092.25,1131,549
05/04/2005,13:09,1092.25,1092.25,1091.75,1091.75,458,1027
05/04/2005,13:10,1091.75,1092.25,1091.75,1092.25,760,667
05/04/2005,13:11,1092.00,1092.25,1091.75,1091.75,104,446
05/04/2005,13:12,1092.00,1092.25,1092.00,1092.00,302,21
05/04/2005,13:13,1092.00,1092.50,1092.00,1092.50,1399,21
05/04/2005,13:14,1092.50,1092.75,1092.25,1092.50,1578,1203
05/04/2005,13:15,1092.50,1092.50,1091.75,1092.25,706,1720
05/04/2005,13:16,1092.00,1092.75,1092.00,1092.50,1167,805
05/04/2005,13:17,1092.50,1092.75,1092.25,1092.50,298,497
05/04/2005,13:18,1092.50,1093.25,1092.50,1093.25,2716,231
05/04/2005,13:19,1093.25,1093.25,1092.50,1092.75,500,1275
05/04/2005,13:20,1092.75,1093.00,1092.50,1093.00,994,420
05/04/2005,13:21,1093.00,1093.50,1093.00,1093.25,1049,838
05/04/2005,13:22,1093.25,1093.50,1093.00,1093.25,45,873
05/04/2005,13:23,1093.25,1093.75,1093.00,1093.00,3099,4512
05/04/2005,13:24,1093.25,1093.50,1092.50,1092.50,790,1301
05/04/2005,13:25,1092.75,1092.75,1092.00,1092.25,488,1388
05/04/2005,13:26,1092.50,1092.50,1092.25,1092.50,937,233
05/04/2005,13:27,1092.25,1092.50,1092.25,1092.50,1008,740
05/04/2005,13:28,1092.50,1092.75,1092.00,1092.25,293,1149
05/04/2005,13:29,1092.25,1092.25,1092.00,1092.25,30,352
05/04/2005,13:30,1092.25,1092.50,1092.00,1092.25,618,385
05/04/2005,13:31,1092.25,1092.25,1092.00,1092.25,635,316
05/04/2005,13:32,1092.25,1092.50,1092.00,1092.25,378,242
05/04/2005,13:33,1092.00,1092.25,1091.75,1092.00,185,1000
05/04/2005,13:34,1092.00,1092.50,1092.00,1092.50,627,20
05/04/2005,13:35,1092.50,1092.50,1092.25,1092.25,224,445
05/04/2005,13:36,1092.25,1092.50,1092.00,1092.25,386,385
05/04/2005,13:37,1092.25,1092.25,1092.00,1092.25,124,457
05/04/2005,13:38,1092.00,1092.50,1092.00,1092.50,197,50
05/04/2005,13:39,1092.25,1092.50,1092.00,1092.25,203,144
05/04/2005,13:40,1092.50,1092.50,1091.75,1092.50,391,1064
05/04/2005,13:41,1092.50,1093.00,1092.25,1092.75,1944,249
05/04/2005,13:42,1092.75,1093.25,1092.75,1092.75,1913,1262
05/04/2005,13:43,1092.75,1093.00,1092.25,1092.50,145,907
05/04/2005,13:44,1092.50,1092.75,1092.25,1092.75,451,19
05/04/2005,13:45,1092.50,1093.00,1092.50,1092.75,646,964
05/04/2005,13:46,1092.75,1092.75,1092.50,1092.75,207,505
05/04/2005,13:47,1092.75,1093.75,1092.75,1093.50,2753,503
05/04/2005,13:48,1093.50,1094.00,1093.00,1093.25,4533,2299
05/04/2005,13:49,1093.25,1093.25,1092.50,1092.50,467,2912
05/04/2005,13:50,1092.75,1092.75,1092.25,1092.50,78,997
05/04/2005,13:51,1092.50,1092.75,1092.25,1092.50,49,388
05/04/2005,13:52,1092.50,1093.00,1092.25,1092.75,411,248
05/04/2005,13:53,1092.50,1093.00,1092.50,1092.75,228,59
05/04/2005,13:54,1092.50,1092.75,1092.25,1092.50,360,1127
05/04/2005,13:55,1092.50,1093.00,1092.25,1092.75,549,248
05/04/2005,13:56,1092.75,1093.25,1092.75,1093.00,1521,486
05/04/2005,13:57,1093.00,1093.25,1092.50,1093.25,859,181
05/04/2005,13:58,1093.25,1093.50,1093.00,1093.25,686,335
05/04/2005,13:59,1093.25,1093.50,1093.25,1093.50,366,46
05/04/2005,14:00,1093.50,1094.00,1093.25,1093.75,4199,1412
05/04/2005,14:01,1093.75,1093.75,1093.00,1093.25,561,2769
05/04/2005,14:02,1093.00,1093.75,1093.00,1093.75,1239,610
05/04/2005,14:03,1093.50,1093.75,1093.00,1093.00,1534,2219
05/04/2005,14:04,1093.00,1093.25,1092.75,1093.00,1107,2151
05/04/2005,14:05,1093.00,1093.00,1092.25,1092.50,703,1536
05/04/2005,14:06,1092.50,1092.50,1092.25,1092.25,466,1090
05/04/2005,14:07,1092.25,1093.00,1092.25,1092.75,1261,193
05/04/2005,14:08,1092.50,1093.00,1092.50,1092.50,202,878
05/04/2005,14:09,1092.50,1093.00,1092.50,1092.75,343,171
05/04/2005,14:10,1092.50,1093.25,1092.50,1092.75,1041,612
05/04/2005,14:11,1092.75,1093.50,1092.75,1092.75,2011,707
05/04/2005,14:12,1092.75,1093.25,1092.50,1093.00,936,952
05/04/2005,14:13,1093.25,1093.50,1093.00,1093.25,203,90
05/04/2005,14:14,1093.25,1094.25,1093.25,1094.00,5245,3691
05/04/2005,14:15,1094.25,1095.00,1094.00,1095.00,6181,2434
05/04/2005,14:16,1094.75,1095.25,1094.50,1094.50,1675,2969
05/04/2005,14:17,1094.50,1094.75,1094.25,1094.50,573,1720
05/04/2005,14:18,1094.25,1094.75,1094.00,1094.25,1045,2070
05/04/2005,14:19,1094.25,1094.50,1094.25,1094.50,431,685
05/04/2005,14:20,1094.50,1094.50,1094.25,1094.25,210,1560
05/04/2005,14:21,1094.25,1094.50,1094.25,1094.25,873,671
05/04/2005,14:22,1094.25,1094.50,1094.00,1094.50,306,53
05/04/2005,14:23,1094.50,1094.50,1094.00,1094.00,144,476
05/04/2005,14:24,1094.00,1094.50,1094.00,1094.25,294,102
05/04/2005,14:25,1094.50,1094.50,1094.25,1094.50,372,71
05/04/2005,14:26,1094.50,1095.00,1094.50,1095.00,2568,240
05/04/2005,14:27,1095.00,1095.25,1094.75,1095.00,1384,785
05/04/2005,14:28,1095.00,1095.50,1094.75,1095.00,1660,1670
05/04/2005,14:29,1095.00,1095.25,1094.75,1094.75,172,2161
05/04/2005,14:30,1094.75,1095.25,1094.75,1094.75,391,699
05/04/2005,14:31,1095.00,1095.25,1094.75,1095.00,627,395
05/04/2005,14:32,1095.00,1095.50,1095.00,1095.50,1790,851
05/04/2005,14:33,1095.50,1095.75,1095.00,1095.25,680,1998
05/04/2005,14:34,1095.25,1095.50,1095.25,1095.50,69,235
05/04/2005,14:35,1095.50,1095.50,1095.25,1095.50,235,140
05/04/2005,14:36,1095.50,1095.50,1094.75,1095.00,265,1452
05/04/2005,14:37,1094.75,1095.25,1094.75,1095.25,1074,647
05/04/2005,14:38,1095.00,1095.25,1095.00,1095.00,142,921
05/04/2005,14:39,1095.25,1095.50,1095.00,1095.50,981,265
05/04/2005,14:40,1095.50,1095.50,1095.00,1095.25,208,1191
05/04/2005,14:41,1095.25,1096.25,1095.00,1096.00,4396,2154
05/04/2005,14:42,1096.00,1096.00,1095.25,1095.75,1436,2056
05/04/2005,14:43,1095.50,1095.75,1095.25,1095.50,855,1065
05/04/2005,14:44,1095.50,1096.00,1095.50,1095.50,735,539
05/04/2005,14:45,1095.50,1095.75,1095.25,1095.50,463,751
05/04/2005,14:46,1095.50,1095.75,1095.25,1095.75,722,366
05/04/2005,14:47,1095.50,1095.75,1095.50,1095.75,415,586
05/04/2005,14:48,1095.50,1095.75,1095.00,1095.00,423,1615
05/04/2005,14:49,1095.00,1095.50,1094.75,1095.25,1801,1608
05/04/2005,14:50,1095.25,1095.50,1095.00,1095.25,801,447
05/04/2005,14:51,1095.25,1095.50,1095.00,1095.00,130,1085
05/04/2005,14:52,1095.00,1095.25,1094.75,1094.75,132,1449
05/04/2005,14:53,1094.75,1095.00,1094.50,1094.75,724,2633
05/04/2005,14:54,1094.75,1094.75,1094.25,1094.50,1032,2812
05/04/2005,14:55,1094.25,1094.75,1094.25,1094.50,523,692
05/04/2005,14:56,1094.50,1094.75,1094.25,1094.75,1450,461
05/04/2005,14:57,1094.50,1094.75,1094.25,1094.50,82,736
05/04/2005,14:58,1094.50,1094.75,1094.25,1094.50,728,1613
05/04/2005,14:59,1094.50,1094.75,1094.25,1094.75,812,1029
05/04/2005,15:00,1094.50,1095.00,1094.50,1095.00,5183,1065
05/04/2005,15:01,1094.75,1095.25,1094.75,1095.00,4048,3346
05/04/2005,15:02,1095.25,1095.50,1095.00,1095.50,2293,1171
05/04/2005,15:03,1095.50,1095.50,1095.00,1095.25,3149,1433
05/04/2005,15:04,1095.25,1095.75,1095.25,1095.50,2008,1346
05/04/2005,15:05,1095.75,1095.75,1095.25,1095.25,375,2580
05/04/2005,15:06,1095.50,1095.50,1095.00,1095.25,1519,1380
05/04/2005,15:07,1095.25,1095.50,1095.25,1095.25,1017,724
05/04/2005,15:08,1095.25,1095.50,1095.00,1095.25,626,1408
05/04/2005,15:09,1095.00,1095.00,1094.75,1094.75,433,1221
05/04/2005,15:10,1095.00,1095.00,1094.00,1094.00,841,2732
05/04/2005,15:11,1094.00,1094.25,1093.25,1093.25,1647,2593
05/04/2005,15:12,1093.25,1093.50,1093.00,1093.25,439,1096
05/04/2005,15:13,1093.25,1093.75,1093.00,1093.75,1860,615
05/04/2005,15:14,1093.75,1093.75,1093.25,1093.50,1404,1770
05/04/2005,15:15,1093.75,1094.00,1093.50,1093.75,3593,1817
05/04/2005,15:16,1093.75,1093.75,1093.50,1093.75,79,165
05/04/2005,15:31,1094.00,1094.00,1093.75,1094.00,519,10
05/04/2005,15:32,1093.75,1094.00,1093.75,1094.00,91,8
05/04/2005,15:33,1094.00,1094.25,1093.75,1094.25,460,166
05/04/2005,15:34,1094.25,1094.25,1094.25,1094.25,152,0
05/04/2005,15:35,1094.25,1094.25,1094.00,1094.00,1,5
05/04/2005,15:36,1094.25,1094.25,1094.00,1094.25,41,40
05/04/2005,15:37,1094.25,1094.25,1094.00,1094.00,1,15
05/04/2005,15:38,1094.25,1094.25,1094.00,1094.00,6,51
05/04/2005,15:39,1094.00,1094.00,1094.00,1094.00,0,8
05/04/2005,15:41,1094.00,1094.00,1093.75,1093.75,0,15
05/04/2005,15:42,1093.75,1093.75,1093.75,1093.75,0,3
05/04/2005,15:45,1094.00,1094.00,1093.75,1093.75,12,1
05/04/2005,15:46,1093.75,1093.75,1093.75,1093.75,0,2
05/04/2005,15:47,1093.75,1094.00,1093.75,1094.00,178,4
05/04/2005,15:48,1094.00,1094.25,1094.00,1094.00,2,1
05/04/2005,15:49,1094.00,1094.00,1094.00,1094.00,0,28
05/04/2005,15:50,1094.25,1094.25,1094.00,1094.25,7,1
05/04/2005,15:51,1094.00,1094.25,1094.00,1094.25,10,50
05/04/2005,15:52,1094.25,1094.25,1094.25,1094.25,10,0
05/04/2005,15:53,1094.25,1094.25,1094.25,1094.25,26,0
05/04/2005,15:54,1094.25,1094.25,1094.00,1094.00,2,42
05/04/2005,15:55,1094.00,1094.25,1094.00,1094.25,1,1
05/04/2005,15:57,1094.00,1094.00,1094.00,1094.00,0,1
05/04/2005,15:58,1094.00,1094.00,1094.00,1094.00,0,4
05/04/2005,16:00,1094.00,1094.00,1094.00,1094.00,0,38
05/04/2005,17:01,1094.00,1094.00,1093.75,1093.75,16,2
05/04/2005,17:03,1093.75,1094.00,1093.75,1093.75,2,41
05/04/2005,17:04,1093.75,1093.75,1093.75,1093.75,0,13
05/04/2005,17:05,1093.75,1093.75,1093.75,1093.75,0,1
05/04/2005,17:07,1093.75,1094.00,1093.75,1094.00,6,10
05/04/2005,17:08,1094.00,1094.00,1094.00,1094.00,2,0
05/04/2005,17:09,1093.75,1093.75,1093.75,1093.75,0,172
05/04/2005,17:10,1093.75,1094.00,1093.75,1094.00,1,3
05/04/2005,17:12,1093.75,1093.75,1093.75,1093.75,0,3
05/04/2005,17:13,1093.75,1093.75,1093.50,1093.75,6,9
05/04/2005,17:14,1093.75,1093.75,1093.75,1093.75,3,0
05/04/2005,17:19,1093.75,1093.75,1093.75,1093.75,5,0
05/04/2005,17:23,1093.75,1093.75,1093.75,1093.75,5,0
05/04/2005,17:26,1093.75,1093.75,1093.75,1093.75,1,0
05/04/2005,17:27,1093.50,1093.50,1093.50,1093.50,0,50
05/04/2005,17:28,1093.50,1093.50,1093.25,1093.50,3,66
05/04/2005,17:30,1093.25,1093.50,1092.75,1092.75,4,494
05/04/2005,17:31,1092.75,1092.75,1092.75,1092.75,0,26
05/04/2005,17:32,1092.50,1092.50,1092.50,1092.50,0,31
05/04/2005,17:34,1092.50,1092.75,1092.50,1092.75,4,88
05/04/2005,17:35,1092.50,1092.50,1092.50,1092.50,0,3
05/04/2005,17:36,1092.50,1092.50,1092.50,1092.50,0,20
05/04/2005,17:37,1092.50,1092.50,1092.50,1092.50,0,26
05/04/2005,17:38,1092.50,1092.50,1092.50,1092.50,0,28
05/04/2005,17:39,1092.50,1092.50,1092.50,1092.50,0,35
05/04/2005,17:40,1092.50,1092.50,1092.50,1092.50,0,5
05/04/2005,17:41,1092.50,1092.50,1092.50,1092.50,0,26
05/04/2005,17:42,1092.75,1092.75,1092.75,1092.75,57,0
05/04/2005,17:43,1092.75,1092.75,1092.75,1092.75,5,0
05/04/2005,17:44,1092.75,1092.75,1092.75,1092.75,17,0
05/04/2005,17:45,1092.75,1092.75,1092.75,1092.75,8,0
05/04/2005,17:47,1093.00,1093.00,1093.00,1093.00,15,0
05/04/2005,17:50,1092.75,1093.00,1092.75,1093.00,1,1
05/04/2005,17:52,1092.75,1092.75,1092.75,1092.75,0,4
05/04/2005,17:53,1092.75,1092.75,1092.75,1092.75,0,26
05/04/2005,17:54,1092.75,1092.75,1092.75,1092.75,0,1
05/04/2005,17:55,1092.75,1092.75,1092.75,1092.75,0,2
05/04/2005,17:56,1092.75,1092.75,1092.75,1092.75,0,16
05/04/2005,17:57,1092.75,1092.75,1092.75,1092.75,0,26
05/04/2005,17:58,1093.00,1093.00,1093.00,1093.00,20,0
05/04/2005,17:59,1092.75,1092.75,1092.75,1092.75,0,28
05/04/2005,18:00,1092.75,1092.75,1092.75,1092.75,0,2
05/04/2005,18:02,1092.75,1092.75,1092.75,1092.75,0,1
05/04/2005,18:06,1092.50,1092.50,1092.50,1092.50,0,25
05/04/2005,18:07,1092.50,1092.50,1092.50,1092.50,0,5
05/04/2005,18:08,1092.50,1092.75,1092.50,1092.75,5,1
05/04/2005,18:11,1092.75,1092.75,1092.75,1092.75,39,0
05/04/2005,18:12,1092.75,1092.75,1092.75,1092.75,1,0
05/04/2005,18:21,1092.75,1092.75,1092.75,1092.75,2,0
05/04/2005,18:22,1092.75,1092.75,1092.75,1092.75,3,0
05/04/2005,18:24,1093.00,1093.00,1093.00,1093.00,14,0
05/04/2005,18:25,1093.00,1093.00,1092.75,1092.75,4,2
05/04/2005,18:26,1093.00,1093.00,1093.00,1093.00,22,0
05/04/2005,18:27,1093.00,1093.00,1093.00,1093.00,4,0
05/04/2005,18:29,1093.00,1093.00,1093.00,1093.00,1,0
05/04/2005,18:30,1092.75,1093.00,1092.75,1093.00,1,2
05/04/2005,18:31,1093.25,1093.25,1092.75,1092.75,3,1
05/04/2005,18:33,1093.25,1093.25,1093.25,1093.25,1,0
05/04/2005,18:39,1093.25,1093.25,1093.25,1093.25,1,0
05/04/2005,18:40,1093.00,1093.00,1093.00,1093.00,0,10
05/04/2005,18:41,1093.00,1093.00,1093.00,1093.00,0,9
05/04/2005,18:42,1092.75,1092.75,1092.75,1092.75,0,6
05/04/2005,18:46,1093.00,1093.00,1093.00,1093.00,2,0
05/04/2005,18:47,1093.00,1093.00,1093.00,1093.00,1,0
05/04/2005,18:51,1093.25,1093.25,1093.25,1093.25,56,0
05/04/2005,18:52,1093.25,1093.25,1093.25,1093.25,27,0
05/04/2005,18:59,1093.25,1093.25,1093.00,1093.00,3,4
05/04/2005,19:01,1093.00,1093.00,1093.00,1093.00,0,2
05/04/2005,19:07,1093.00,1093.00,1092.75,1092.75,1,113
05/04/2005,19:08,1092.75,1092.75,1092.75,1092.75,0,17
05/04/2005,19:09,1093.00,1093.00,1092.75,1093.00,17,1
05/04/2005,19:12,1092.75,1092.75,1092.75,1092.75,0,8
05/04/2005,19:13,1092.75,1092.75,1092.75,1092.75,0,2
05/04/2005,19:15,1092.75,1092.75,1092.75,1092.75,0,2
05/04/2005,19:16,1093.00,1093.00,1093.00,1093.00,5,0
05/04/2005,19:18,1092.75,1092.75,1092.75,1092.75,0,30
05/04/2005,19:19,1092.75,1092.75,1092.75,1092.75,0,1
05/04/2005,19:21,1092.75,1092.75,1092.75,1092.75,0,1
05/04/2005,19:22,1093.00,1093.00,1093.00,1093.00,2,0
05/04/2005,19:24,1092.75,1093.00,1092.75,1093.00,2,1
05/04/2005,19:30,1092.75,1092.75,1092.75,1092.75,0,2
05/04/2005,19:35,1093.00,1093.00,1092.75,1092.75,3,2
05/04/2005,19:36,1092.75,1092.75,1092.75,1092.75,0,4
05/04/2005,19:37,1092.75,1092.75,1092.75,1092.75,0,2
05/04/2005,19:38,1092.75,1092.75,1092.75,1092.75,0,5
05/04/2005,19:40,1092.75,1092.75,1092.50,1092.50,0,40
05/04/2005,19:41,1092.50,1092.50,1092.25,1092.25,0,184
05/04/2005,19:42,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,19:43,1092.25,1092.25,1092.25,1092.25,0,5
05/04/2005,19:44,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,19:45,1092.25,1092.25,1092.25,1092.25,0,7
05/04/2005,19:46,1092.50,1092.50,1092.25,1092.25,5,1
05/04/2005,19:47,1092.50,1092.50,1092.50,1092.50,55,0
05/04/2005,19:48,1092.50,1092.50,1092.50,1092.50,3,0
05/04/2005,19:49,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,19:50,1092.50,1092.50,1092.50,1092.50,10,0
05/04/2005,19:52,1092.50,1092.75,1092.50,1092.75,5,0
05/04/2005,19:55,1092.50,1092.75,1092.50,1092.75,4,20
05/04/2005,19:56,1092.75,1092.75,1092.75,1092.75,2,0
05/04/2005,20:02,1092.75,1092.75,1092.75,1092.75,2,0
05/04/2005,20:03,1092.50,1092.50,1092.50,1092.50,0,1
05/04/2005,20:04,1092.75,1092.75,1092.75,1092.75,3,0
05/04/2005,20:08,1092.50,1092.50,1092.25,1092.25,0,108
05/04/2005,20:10,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,20:11,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,20:14,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,20:15,1092.25,1092.50,1092.25,1092.50,7,43
05/04/2005,20:16,1092.25,1092.50,1092.25,1092.50,1,50
05/04/2005,20:17,1092.50,1092.50,1092.50,1092.50,5,0
05/04/2005,20:18,1092.50,1092.50,1092.50,1092.50,11,0
05/04/2005,20:19,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,20:20,1092.50,1092.50,1092.50,1092.50,5,0
05/04/2005,20:21,1092.50,1092.50,1092.25,1092.25,8,1
05/04/2005,20:25,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,20:26,1092.50,1092.50,1092.50,1092.50,7,0
05/04/2005,20:34,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,20:35,1092.50,1092.50,1092.50,1092.50,5,0
05/04/2005,20:36,1092.50,1092.50,1092.50,1092.50,3,0
05/04/2005,20:37,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,20:38,1092.25,1092.50,1092.25,1092.50,3,2
05/04/2005,20:39,1092.50,1092.50,1092.50,1092.50,3,0
05/04/2005,20:42,1092.50,1092.50,1092.50,1092.50,4,0
05/04/2005,20:43,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,20:44,1092.50,1092.50,1092.25,1092.25,1,1
05/04/2005,20:46,1092.50,1092.50,1092.25,1092.50,2,1
05/04/2005,20:49,1092.50,1092.50,1092.50,1092.50,39,0
05/04/2005,20:50,1092.50,1092.50,1092.50,1092.50,16,0
05/04/2005,20:51,1092.50,1092.50,1092.50,1092.50,15,0
05/04/2005,20:52,1092.50,1092.50,1092.50,1092.50,15,0
05/04/2005,20:53,1092.50,1092.50,1092.50,1092.50,36,0
05/04/2005,20:54,1092.50,1092.50,1092.50,1092.50,15,0
05/04/2005,20:55,1092.50,1092.50,1092.50,1092.50,78,0
05/04/2005,20:57,1092.50,1092.50,1092.25,1092.25,4,15
05/04/2005,21:00,1092.25,1092.25,1092.25,1092.25,0,15
05/04/2005,21:01,1092.25,1092.25,1092.25,1092.25,0,32
05/04/2005,21:04,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:06,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,21:07,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:08,1092.50,1092.50,1092.50,1092.50,28,0
05/04/2005,21:10,1092.50,1092.50,1092.50,1092.50,4,0
05/04/2005,21:11,1092.50,1092.50,1092.50,1092.50,6,0
05/04/2005,21:13,1092.50,1092.50,1092.50,1092.50,3,0
05/04/2005,21:14,1092.25,1092.25,1092.25,1092.25,0,2
05/04/2005,21:16,1092.50,1092.50,1092.50,1092.50,69,0
05/04/2005,21:17,1092.50,1092.50,1092.50,1092.50,3,0
05/04/2005,21:19,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:21,1092.25,1092.25,1092.25,1092.25,0,11
05/04/2005,21:22,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:24,1092.50,1092.50,1092.25,1092.25,9,12
05/04/2005,21:25,1092.25,1092.50,1092.25,1092.50,11,1
05/04/2005,21:26,1092.50,1092.50,1092.25,1092.25,1,8
05/04/2005,21:27,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:29,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:30,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,21:31,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:32,1092.50,1092.50,1092.25,1092.25,2,10
05/04/2005,21:33,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:34,1092.50,1092.50,1092.25,1092.25,1,1
05/04/2005,21:37,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:39,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,21:41,1092.50,1092.50,1092.50,1092.50,4,0
05/04/2005,21:43,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,21:45,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,21:46,1092.25,1092.25,1092.25,1092.25,0,10
05/04/2005,21:48,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,21:50,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:51,1092.25,1092.25,1092.25,1092.25,0,10
05/04/2005,21:52,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:53,1092.25,1092.25,1092.25,1092.25,0,10
05/04/2005,21:55,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,21:56,1092.50,1092.50,1092.50,1092.50,10,0
05/04/2005,21:57,1092.25,1092.50,1092.25,1092.50,62,1
05/04/2005,21:58,1092.50,1092.50,1092.50,1092.50,17,0
05/04/2005,21:59,1092.50,1092.50,1092.50,1092.50,3,0
05/04/2005,22:00,1092.50,1092.50,1092.50,1092.50,25,0
05/04/2005,22:01,1092.50,1092.50,1092.50,1092.50,2,0
05/04/2005,22:02,1092.50,1092.75,1092.50,1092.75,5,0
05/04/2005,22:04,1092.50,1092.75,1092.50,1092.50,1,2
05/04/2005,22:05,1092.50,1092.50,1092.50,1092.50,0,3
05/04/2005,22:06,1092.50,1092.50,1092.25,1092.25,0,13
05/04/2005,22:07,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,22:09,1092.50,1092.50,1092.50,1092.50,3,0
05/04/2005,22:10,1092.50,1092.50,1092.50,1092.50,5,0
05/04/2005,22:11,1092.25,1092.50,1092.25,1092.50,1,2
05/04/2005,22:12,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,22:15,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,22:19,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,22:21,1092.25,1092.50,1092.25,1092.50,5,1
05/04/2005,22:22,1092.25,1092.25,1092.25,1092.25,0,21
05/04/2005,22:23,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,22:24,1092.25,1092.25,1092.25,1092.25,0,5
05/04/2005,22:27,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,22:28,1092.25,1092.25,1092.25,1092.25,0,2
05/04/2005,22:29,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,22:31,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,22:32,1092.25,1092.25,1092.25,1092.25,0,130
05/04/2005,22:33,1092.00,1092.00,1092.00,1092.00,0,9
05/04/2005,22:35,1092.25,1092.25,1092.25,1092.25,2,0
05/04/2005,22:37,1092.25,1092.50,1092.25,1092.50,84,0
05/04/2005,22:38,1092.25,1092.25,1092.25,1092.25,0,10
05/04/2005,22:39,1092.25,1092.25,1092.25,1092.25,0,3
05/04/2005,22:41,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,22:43,1092.50,1092.50,1092.50,1092.50,6,0
05/04/2005,22:50,1092.25,1092.25,1092.25,1092.25,0,5
05/04/2005,22:51,1092.50,1092.50,1092.50,1092.50,1,0
05/04/2005,22:52,1092.25,1092.25,1092.25,1092.25,0,42
05/04/2005,22:53,1092.25,1092.25,1092.00,1092.25,3,2
05/04/2005,22:55,1092.25,1092.25,1092.25,1092.25,8,0
05/04/2005,22:56,1092.25,1092.25,1092.25,1092.25,1,0
05/04/2005,22:57,1092.25,1092.25,1092.25,1092.25,2,0
05/04/2005,22:59,1092.25,1092.25,1092.25,1092.25,4,0
05/04/2005,23:01,1092.25,1092.25,1092.00,1092.00,2,3
05/04/2005,23:02,1092.00,1092.25,1092.00,1092.25,2,3
05/04/2005,23:03,1092.25,1092.25,1092.25,1092.25,2,0
05/04/2005,23:04,1092.25,1092.25,1092.00,1092.00,2,10
05/04/2005,23:07,1092.25,1092.25,1092.25,1092.25,1,0
05/04/2005,23:10,1092.25,1092.25,1092.25,1092.25,1,0
05/04/2005,23:13,1092.00,1092.00,1092.00,1092.00,0,2
05/04/2005,23:14,1092.25,1092.25,1092.25,1092.25,1,0
05/04/2005,23:16,1092.00,1092.00,1092.00,1092.00,0,1
05/04/2005,23:17,1092.25,1092.25,1092.25,1092.25,25,0
05/04/2005,23:19,1092.25,1092.25,1092.25,1092.25,1,0
05/04/2005,23:22,1092.25,1092.25,1092.25,1092.25,9,0
05/04/2005,23:23,1092.25,1092.25,1092.25,1092.25,1,0
05/04/2005,23:28,1092.25,1092.25,1092.25,1092.25,23,0
05/04/2005,23:30,1092.25,1092.25,1092.25,1092.25,2,0
05/04/2005,23:33,1092.25,1092.25,1092.25,1092.25,1,0
05/04/2005,23:34,1092.25,1092.25,1092.25,1092.25,1,0
05/04/2005,23:36,1092.25,1092.25,1092.25,1092.25,11,0
05/04/2005,23:37,1092.50,1092.50,1092.50,1092.50,6,0
05/04/2005,23:38,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,23:41,1092.25,1092.25,1092.25,1092.25,0,12
05/04/2005,23:46,1092.25,1092.25,1092.25,1092.25,0,6
05/04/2005,23:47,1092.25,1092.25,1092.25,1092.25,0,2
05/04/2005,23:52,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,23:54,1092.25,1092.25,1092.25,1092.25,0,6
05/04/2005,23:55,1092.25,1092.25,1092.25,1092.25,0,2
05/04/2005,23:56,1092.25,1092.25,1092.25,1092.25,0,1
05/04/2005,23:57,1092.25,1092.25,1092.25,1092.25,0,2
05/04/2005,23:58,1092.25,1092.25,1092.00,1092.00,0,259
05/05/2005,00:00,1092.00,1092.00,1092.00,1092.00,0,33
05/05/2005,00:01,1092.00,1092.00,1092.00,1092.00,0,2
05/05/2005,00:03,1092.00,1092.00,1092.00,1092.00,0,1
05/05/2005,00:04,1092.00,1092.00,1092.00,1092.00,0,9
05/05/2005,00:05,1092.00,1092.00,1092.00,1092.00,0,2
05/05/2005,00:06,1092.00,1092.00,1092.00,1092.00,0,5
05/05/2005,00:07,1092.00,1092.00,1092.00,1092.00,0,1
05/05/2005,00:12,1091.75,1091.75,1091.75,1091.75,0,8
05/05/2005,00:15,1092.00,1092.00,1092.00,1092.00,5,0
05/05/2005,00:16,1092.00,1092.00,1092.00,1092.00,3,0
05/05/2005,00:17,1092.00,1092.00,1091.75,1092.00,5,20
05/05/2005,00:19,1092.00,1092.00,1092.00,1092.00,1,0
05/05/2005,00:23,1092.00,1092.00,1092.00,1092.00,3,0
05/05/2005,00:27,1092.00,1092.00,1092.00,1092.00,4,0
05/05/2005,00:28,1092.00,1092.00,1092.00,1092.00,2,0
05/05/2005,00:30,1092.00,1092.00,1092.00,1092.00,24,0
05/05/2005,00:31,1092.00,1092.00,1092.00,1092.00,2,0
05/05/2005,00:32,1092.00,1092.00,1092.00,1092.00,81,0
05/05/2005,00:33,1091.75,1092.00,1091.75,1092.00,5,3
05/05/2005,00:37,1092.00,1092.00,1092.00,1092.00,5,0
05/05/2005,00:44,1092.25,1092.25,1092.25,1092.25,2,0
05/05/2005,00:47,1092.25,1092.25,1092.25,1092.25,12,0
05/05/2005,00:50,1092.00,1092.25,1092.00,1092.25,6,1
05/05/2005,00:51,1092.25,1092.25,1092.25,1092.25,18,0
05/05/2005,00:57,1092.25,1092.25,1092.25,1092.25,8,0
05/05/2005,00:59,1092.25,1092.25,1092.25,1092.25,10,0
05/05/2005,01:00,1092.25,1092.25,1092.25,1092.25,5,0
05/05/2005,01:01,1092.25,1092.25,1092.25,1092.25,5,0
05/05/2005,01:02,1092.25,1092.50,1092.25,1092.50,27,0
05/05/2005,01:04,1092.50,1092.50,1092.50,1092.50,1,0
05/05/2005,01:05,1092.25,1092.25,1092.00,1092.00,0,92
05/05/2005,01:06,1092.25,1092.25,1092.25,1092.25,11,0
05/05/2005,01:07,1092.25,1092.25,1092.25,1092.25,7,0
05/05/2005,01:11,1092.25,1092.25,1092.25,1092.25,2,0
05/05/2005,01:13,1092.25,1092.50,1092.25,1092.50,54,0
05/05/2005,01:14,1092.75,1093.00,1092.75,1093.00,105,0
05/05/2005,01:15,1092.75,1093.00,1092.75,1093.00,16,19
05/05/2005,01:16,1092.75,1092.75,1092.75,1092.75,0,74
05/05/2005,01:17,1092.75,1092.75,1092.75,1092.75,0,24
05/05/2005,01:18,1092.75,1092.75,1092.75,1092.75,0,13
05/05/2005,01:19,1092.75,1093.00,1092.75,1092.75,1,11
05/05/2005,01:21,1092.75,1092.75,1092.75,1092.75,0,2
05/05/2005,01:22,1092.75,1092.75,1092.75,1092.75,0,1
05/05/2005,01:23,1092.75,1092.75,1092.75,1092.75,0,1
05/05/2005,01:25,1092.75,1092.75,1092.75,1092.75,0,10
05/05/2005,01:26,1092.75,1092.75,1092.75,1092.75,0,13
05/05/2005,01:28,1092.75,1092.75,1092.75,1092.75,0,1
05/05/2005,01:29,1092.50,1092.50,1092.50,1092.50,0,4
05/05/2005,01:30,1092.50,1092.75,1092.50,1092.75,4,3
05/05/2005,01:31,1092.75,1092.75,1092.75,1092.75,33,0
05/05/2005,01:32,1092.75,1092.75,1092.50,1092.50,45,11
05/05/2005,01:33,1092.75,1092.75,1092.75,1092.75,10,0
05/05/2005,01:34,1092.75,1092.75,1092.75,1092.75,13,0
05/05/2005,01:35,1093.00,1093.00,1092.75,1092.75,177,1
05/05/2005,01:37,1092.75,1092.75,1092.75,1092.75,0,52
05/05/2005,01:39,1092.75,1092.75,1092.75,1092.75,0,45
05/05/2005,01:40,1092.75,1092.75,1092.75,1092.75,0,3
05/05/2005,01:41,1092.75,1093.00,1092.75,1093.00,2,1
05/05/2005,01:44,1092.75,1093.00,1092.75,1092.75,3,95
05/05/2005,01:46,1093.00,1093.00,1092.75,1093.00,4,48
05/05/2005,01:47,1093.00,1093.00,1093.00,1093.00,2,0
05/05/2005,01:51,1092.75,1092.75,1092.75,1092.75,0,5
05/05/2005,01:52,1092.75,1092.75,1092.75,1092.75,0,5
05/05/2005,01:53,1093.00,1093.00,1093.00,1093.00,3,0
05/05/2005,01:54,1092.75,1092.75,1092.75,1092.75,0,3
05/05/2005,01:57,1093.00,1093.00,1093.00,1093.00,5,0
05/05/2005,01:58,1092.75,1092.75,1092.75,1092.75,0,156
05/05/2005,01:59,1092.75,1092.75,1092.75,1092.75,0,74
05/05/2005,02:01,1092.75,1092.75,1092.75,1092.75,0,79
05/05/2005,02:02,1092.75,1093.00,1092.75,1093.00,172,12
05/05/2005,02:03,1093.00,1093.25,1093.00,1093.25,171,2
05/05/2005,02:04,1093.25,1093.25,1093.25,1093.25,202,0
05/05/2005,02:05,1093.25,1093.50,1093.25,1093.25,49,52
05/05/2005,02:06,1093.25,1093.25,1093.25,1093.25,0,110
05/05/2005,02:07,1093.50,1093.50,1093.25,1093.25,11,25
05/05/2005,02:08,1093.50,1093.50,1093.25,1093.25,1,31
05/05/2005,02:09,1093.25,1093.25,1093.00,1093.25,1,14
05/05/2005,02:10,1093.25,1093.25,1093.25,1093.25,1,0
05/05/2005,02:11,1093.00,1093.00,1093.00,1093.00,0,4
05/05/2005,02:12,1093.00,1093.25,1093.00,1093.00,1,28
05/05/2005,02:13,1093.00,1093.00,1092.75,1092.75,0,110
05/05/2005,02:14,1093.00,1093.00,1092.75,1092.75,1,5
05/05/2005,02:15,1092.75,1092.75,1092.75,1092.75,0,10
05/05/2005,02:16,1093.00,1093.00,1093.00,1093.00,10,0
05/05/2005,02:18,1093.00,1093.00,1092.75,1093.00,22,1
05/05/2005,02:20,1093.25,1093.25,1093.25,1093.25,79,0
05/05/2005,02:21,1093.25,1093.50,1093.25,1093.50,12,0
05/05/2005,02:22,1093.50,1093.75,1093.50,1093.75,445,100
05/05/2005,02:23,1093.75,1093.75,1093.75,1093.75,7,0
05/05/2005,02:24,1093.75,1093.75,1093.75,1093.75,42,0
05/05/2005,02:25,1093.75,1094.00,1093.75,1094.00,163,5
05/05/2005,02:26,1094.25,1094.50,1094.25,1094.50,354,0
05/05/2005,02:27,1094.50,1094.75,1094.50,1094.50,38,17
05/05/2005,02:28,1094.50,1094.50,1094.50,1094.50,0,80
05/05/2005,02:29,1094.50,1094.50,1094.50,1094.50,0,17
05/05/2005,02:30,1094.50,1094.75,1094.50,1094.75,1,3
05/05/2005,02:31,1094.50,1094.50,1094.50,1094.50,0,4
05/05/2005,02:32,1094.50,1094.75,1094.50,1094.50,12,50
05/05/2005,02:33,1094.75,1094.75,1094.50,1094.50,3,52
05/05/2005,02:34,1094.50,1094.50,1094.50,1094.50,0,56
05/05/2005,02:35,1094.50,1094.50,1094.25,1094.50,7,26
05/05/2005,02:36,1094.50,1094.50,1094.25,1094.25,38,1
05/05/2005,02:37,1094.50,1094.50,1094.50,1094.50,4,0
05/05/2005,02:38,1094.50,1094.75,1094.50,1094.75,10,0
05/05/2005,02:39,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,02:40,1094.50,1094.50,1094.25,1094.25,5,101
05/05/2005,02:41,1094.25,1094.25,1094.25,1094.25,0,27
05/05/2005,02:42,1094.25,1094.25,1094.25,1094.25,0,4
05/05/2005,02:43,1094.25,1094.75,1094.25,1094.50,66,5
05/05/2005,02:44,1094.50,1094.50,1094.50,1094.50,0,13
05/05/2005,02:45,1094.50,1094.50,1094.50,1094.50,0,22
05/05/2005,02:46,1094.25,1094.50,1094.25,1094.50,33,1
05/05/2005,02:47,1094.50,1094.50,1094.50,1094.50,18,0
05/05/2005,02:48,1094.50,1094.50,1094.50,1094.50,13,0
05/05/2005,02:49,1094.75,1094.75,1094.50,1094.50,5,5
05/05/2005,02:50,1094.75,1094.75,1094.50,1094.50,63,1
05/05/2005,02:51,1094.50,1094.75,1094.50,1094.50,43,3
05/05/2005,02:52,1094.50,1095.00,1094.50,1095.00,113,2
05/05/2005,02:53,1094.75,1094.75,1094.50,1094.50,0,39
05/05/2005,02:54,1094.25,1094.25,1094.25,1094.25,0,8
05/05/2005,02:55,1094.50,1094.50,1094.50,1094.50,66,0
05/05/2005,02:56,1094.50,1095.00,1094.50,1094.75,63,20
05/05/2005,02:57,1095.00,1095.25,1095.00,1095.25,300,3
05/05/2005,02:58,1095.25,1095.25,1095.00,1095.25,96,1
05/05/2005,02:59,1095.50,1095.50,1095.00,1095.00,103,59
05/05/2005,03:00,1095.00,1095.25,1095.00,1095.25,2,1
05/05/2005,03:01,1095.25,1095.50,1095.25,1095.50,54,7
05/05/2005,03:02,1095.50,1095.75,1095.25,1095.50,91,25
05/05/2005,03:03,1095.50,1096.00,1095.50,1096.00,138,58
05/05/2005,03:04,1096.00,1096.00,1095.75,1096.00,102,53
05/05/2005,03:05,1095.75,1096.00,1095.75,1095.75,79,85
05/05/2005,03:06,1095.75,1095.75,1095.75,1095.75,0,13
05/05/2005,03:07,1095.75,1095.75,1095.50,1095.50,0,181
05/05/2005,03:08,1095.25,1095.50,1095.25,1095.50,50,37
05/05/2005,03:09,1095.50,1095.75,1095.50,1095.75,98,0
05/05/2005,03:10,1095.75,1095.75,1095.50,1095.50,2,37
05/05/2005,03:11,1095.50,1095.50,1095.50,1095.50,0,10
05/05/2005,03:12,1095.25,1095.50,1095.25,1095.50,2,13
05/05/2005,03:13,1095.50,1095.75,1095.25,1095.25,26,3
05/05/2005,03:14,1095.25,1095.25,1095.25,1095.25,0,1
05/05/2005,03:16,1095.25,1095.25,1095.25,1095.25,0,31
05/05/2005,03:17,1095.25,1095.25,1095.25,1095.25,0,11
05/05/2005,03:18,1095.25,1095.25,1095.25,1095.25,0,42
05/05/2005,03:20,1095.00,1095.00,1095.00,1095.00,0,5
05/05/2005,03:21,1095.00,1095.00,1094.75,1094.75,0,139
05/05/2005,03:22,1094.75,1094.75,1094.75,1094.75,0,18
05/05/2005,03:23,1094.75,1095.00,1094.75,1095.00,64,1
05/05/2005,03:24,1095.00,1095.00,1095.00,1095.00,34,0
05/05/2005,03:25,1095.00,1095.25,1095.00,1095.00,21,1
05/05/2005,03:26,1095.00,1095.00,1095.00,1095.00,0,6
05/05/2005,03:27,1095.00,1095.00,1095.00,1095.00,0,139
05/05/2005,03:28,1095.00,1095.50,1095.00,1095.25,23,16
05/05/2005,03:29,1095.25,1095.25,1095.25,1095.25,0,25
05/05/2005,03:30,1095.50,1095.50,1095.50,1095.50,3,0
05/05/2005,03:31,1095.25,1095.25,1095.25,1095.25,0,14
05/05/2005,03:32,1095.25,1095.50,1095.25,1095.25,9,3
05/05/2005,03:33,1095.25,1095.25,1095.25,1095.25,0,52
05/05/2005,03:35,1095.00,1095.00,1095.00,1095.00,0,10
05/05/2005,03:36,1095.00,1095.25,1095.00,1095.25,78,20
05/05/2005,03:37,1095.50,1095.50,1095.25,1095.50,2,1
05/05/2005,03:38,1095.25,1095.75,1095.25,1095.75,101,1
05/05/2005,03:39,1095.75,1095.75,1095.75,1095.75,16,0
05/05/2005,03:40,1095.50,1095.50,1095.50,1095.50,0,5
05/05/2005,03:41,1095.75,1096.00,1095.75,1095.75,111,59
05/05/2005,03:42,1095.50,1096.00,1095.50,1096.00,73,3
05/05/2005,03:43,1095.75,1095.75,1095.75,1095.75,0,35
05/05/2005,03:44,1096.00,1096.00,1096.00,1096.00,2,0
05/05/2005,03:46,1095.75,1095.75,1095.75,1095.75,0,181
05/05/2005,03:47,1095.75,1095.75,1095.75,1095.75,0,1
05/05/2005,03:48,1095.50,1095.50,1094.25,1094.50,33,686
05/05/2005,03:49,1094.50,1094.75,1094.50,1094.75,22,157
05/05/2005,03:50,1094.75,1095.00,1094.75,1094.75,32,5
05/05/2005,03:51,1094.75,1094.75,1094.75,1094.75,0,21
05/05/2005,03:52,1094.50,1094.50,1093.25,1093.25,34,463
05/05/2005,03:53,1093.25,1093.50,1092.50,1093.50,381,374
05/05/2005,03:54,1093.50,1093.75,1092.00,1093.25,365,644
05/05/2005,03:55,1093.25,1093.25,1091.75,1092.50,107,426
05/05/2005,03:56,1092.50,1093.25,1092.50,1093.00,277,57
05/05/2005,03:57,1093.25,1093.50,1093.25,1093.25,154,111
05/05/2005,03:58,1093.00,1093.25,1092.75,1093.25,47,86
05/05/2005,03:59,1093.00,1093.25,1092.75,1093.25,368,40
05/05/2005,04:00,1093.50,1094.25,1093.50,1094.25,201,0
05/05/2005,04:01,1094.00,1094.50,1094.00,1094.25,187,84
05/05/2005,04:02,1094.25,1094.25,1093.75,1093.75,0,108
05/05/2005,04:03,1093.75,1093.75,1093.25,1093.25,0,324
05/05/2005,04:04,1093.25,1093.50,1093.00,1093.50,47,29
05/05/2005,04:05,1093.50,1094.50,1093.50,1094.25,60,3
05/05/2005,04:06,1094.00,1094.00,1093.75,1094.00,7,215
05/05/2005,04:07,1094.00,1094.25,1093.75,1094.25,89,21
05/05/2005,04:08,1094.25,1094.25,1094.00,1094.00,55,50
05/05/2005,04:09,1094.00,1094.25,1094.00,1094.25,84,2
05/05/2005,04:10,1094.00,1094.00,1094.00,1094.00,0,109
05/05/2005,04:11,1093.75,1093.75,1093.25,1093.50,71,117
05/05/2005,04:12,1093.75,1094.00,1093.75,1094.00,32,0
05/05/2005,04:13,1094.00,1094.00,1093.75,1093.75,32,9
05/05/2005,04:14,1093.75,1093.75,1093.50,1093.50,1,7
05/05/2005,04:15,1093.75,1093.75,1093.75,1093.75,11,0
05/05/2005,04:16,1093.75,1093.75,1093.25,1093.25,45,103
05/05/2005,04:17,1093.25,1093.25,1093.25,1093.25,0,4
05/05/2005,04:18,1093.50,1094.00,1093.25,1094.00,346,93
05/05/2005,04:19,1094.00,1094.00,1094.00,1094.00,52,0
05/05/2005,04:20,1094.00,1094.25,1094.00,1094.00,3,1
05/05/2005,04:21,1094.00,1094.75,1094.00,1094.75,136,2
05/05/2005,04:22,1094.75,1095.25,1094.75,1095.25,95,0
05/05/2005,04:23,1095.00,1095.00,1094.75,1095.00,15,141
05/05/2005,04:24,1095.00,1095.00,1094.50,1094.75,19,132
05/05/2005,04:25,1094.50,1094.50,1094.25,1094.50,190,86
05/05/2005,04:26,1094.75,1094.75,1094.75,1094.75,29,0
05/05/2005,04:27,1094.50,1094.50,1094.25,1094.50,16,129
05/05/2005,04:28,1094.25,1094.25,1094.00,1094.00,0,77
05/05/2005,04:29,1094.25,1094.25,1094.25,1094.25,27,0
05/05/2005,04:30,1094.25,1094.50,1094.00,1094.00,3,94
05/05/2005,04:31,1094.00,1094.00,1094.00,1094.00,0,6
05/05/2005,04:32,1094.00,1094.25,1094.00,1094.00,35,13
05/05/2005,04:33,1094.00,1094.25,1094.00,1094.00,1,5
05/05/2005,04:34,1094.00,1094.25,1094.00,1094.00,4,59
05/05/2005,04:35,1093.75,1093.75,1093.75,1093.75,0,14
05/05/2005,04:36,1093.75,1093.75,1093.75,1093.75,0,6
05/05/2005,04:37,1093.75,1093.75,1093.75,1093.75,0,52
05/05/2005,04:38,1093.75,1094.00,1093.75,1094.00,1,24
05/05/2005,04:39,1094.00,1094.00,1094.00,1094.00,22,0
05/05/2005,04:40,1094.00,1094.00,1094.00,1094.00,50,0
05/05/2005,04:41,1094.00,1094.00,1093.75,1093.75,1,34
05/05/2005,04:42,1093.75,1094.00,1093.50,1093.50,1,188
05/05/2005,04:43,1093.50,1093.50,1093.50,1093.50,0,24
05/05/2005,04:44,1093.25,1093.25,1093.25,1093.25,0,1
05/05/2005,04:46,1093.25,1093.25,1092.50,1092.75,3,159
05/05/2005,04:47,1092.75,1092.75,1092.00,1092.00,26,150
05/05/2005,04:48,1092.25,1092.50,1092.25,1092.50,310,1
05/05/2005,04:49,1092.25,1092.50,1092.25,1092.25,2,136
05/05/2005,04:50,1092.50,1092.50,1092.25,1092.25,10,70
05/05/2005,04:51,1092.25,1092.25,1092.00,1092.25,32,12
05/05/2005,04:52,1092.25,1092.25,1092.00,1092.00,5,20
05/05/2005,04:53,1092.00,1092.00,1091.75,1092.00,58,22
05/05/2005,04:54,1092.00,1092.00,1092.00,1092.00,6,0
05/05/2005,04:55,1092.25,1092.25,1092.25,1092.25,37,0
05/05/2005,04:56,1092.50,1092.50,1092.25,1092.25,3,169
05/05/2005,04:57,1092.25,1092.50,1092.25,1092.50,1,27
05/05/2005,04:59,1092.25,1092.25,1092.00,1092.00,0,154
05/05/2005,05:00,1092.25,1092.25,1092.00,1092.25,46,24
05/05/2005,05:01,1092.25,1092.25,1092.25,1092.25,12,0
05/05/2005,05:02,1092.25,1092.75,1092.25,1092.50,80,116
05/05/2005,05:03,1092.50,1092.75,1092.50,1092.75,4,24
05/05/2005,05:04,1092.75,1092.75,1092.75,1092.75,4,0
05/05/2005,05:05,1092.50,1092.50,1092.50,1092.50,0,63
05/05/2005,05:06,1092.50,1092.50,1092.50,1092.50,0,12
05/05/2005,05:07,1092.50,1092.50,1092.50,1092.50,0,7
05/05/2005,05:08,1092.75,1092.75,1092.75,1092.75,13,0
05/05/2005,05:09,1092.75,1092.75,1092.75,1092.75,9,0
05/05/2005,05:10,1092.75,1092.75,1092.50,1092.75,29,2
05/05/2005,05:11,1092.75,1092.75,1092.75,1092.75,103,0
05/05/2005,05:12,1093.00,1093.00,1092.75,1092.75,18,2
05/05/2005,05:13,1092.75,1092.75,1092.75,1092.75,0,1
05/05/2005,05:15,1092.75,1093.00,1092.75,1093.00,130,2
05/05/2005,05:16,1093.00,1093.25,1093.00,1093.25,39,0
05/05/2005,05:17,1093.00,1093.25,1093.00,1093.00,85,12
05/05/2005,05:18,1093.25,1093.25,1093.00,1093.00,15,1
05/05/2005,05:20,1093.25,1093.25,1093.25,1093.25,33,0
05/05/2005,05:21,1093.25,1093.25,1093.25,1093.25,21,0
05/05/2005,05:22,1093.25,1093.25,1093.25,1093.25,27,0
05/05/2005,05:23,1093.50,1093.50,1093.50,1093.50,43,0
05/05/2005,05:24,1093.50,1093.75,1093.50,1093.75,92,0
05/05/2005,05:25,1093.50,1093.75,1093.50,1093.75,22,1
05/05/2005,05:26,1093.50,1093.75,1093.50,1093.50,4,5
05/05/2005,05:27,1093.75,1093.75,1093.25,1093.50,31,137
05/05/2005,05:28,1093.50,1093.50,1093.25,1093.25,28,18
05/05/2005,05:29,1093.50,1093.50,1093.50,1093.50,2,0
05/05/2005,05:30,1093.50,1093.50,1093.50,1093.50,42,0
05/05/2005,05:31,1093.50,1093.50,1093.50,1093.50,18,0
05/05/2005,05:32,1093.50,1093.75,1093.50,1093.75,14,0
05/05/2005,05:33,1093.75,1093.75,1093.75,1093.75,1,0
05/05/2005,05:34,1093.50,1093.75,1093.50,1093.75,20,5
05/05/2005,05:35,1093.50,1093.75,1093.50,1093.50,20,39
05/05/2005,05:36,1093.25,1093.50,1093.25,1093.50,2,3
05/05/2005,05:37,1093.25,1093.25,1093.25,1093.25,0,72
05/05/2005,05:38,1093.25,1093.25,1093.25,1093.25,0,46
05/05/2005,05:39,1093.25,1093.25,1093.25,1093.25,0,7
05/05/2005,05:40,1093.50,1093.50,1093.50,1093.50,1,0
05/05/2005,05:41,1093.50,1093.50,1093.50,1093.50,2,0
05/05/2005,05:42,1093.25,1093.50,1093.25,1093.50,26,10
05/05/2005,05:43,1093.75,1093.75,1093.75,1093.75,47,0
05/05/2005,05:44,1093.75,1093.75,1093.75,1093.75,64,0
05/05/2005,05:45,1093.75,1093.75,1093.50,1093.50,32,5
05/05/2005,05:46,1093.50,1093.50,1093.50,1093.50,0,4
05/05/2005,05:47,1093.50,1093.50,1093.50,1093.50,0,12
05/05/2005,05:48,1093.50,1093.50,1093.50,1093.50,0,203
05/05/2005,05:49,1093.75,1093.75,1093.75,1093.75,1,0
05/05/2005,05:50,1093.50,1093.50,1093.50,1093.50,0,57
05/05/2005,05:51,1093.25,1093.25,1093.25,1093.25,0,43
05/05/2005,05:52,1093.50,1093.50,1093.50,1093.50,74,0
05/05/2005,05:53,1093.25,1093.25,1093.00,1093.00,0,181
05/05/2005,05:54,1092.75,1093.00,1092.75,1092.75,6,4
05/05/2005,05:55,1092.75,1093.00,1092.75,1093.00,2,54
05/05/2005,05:56,1092.75,1093.00,1092.75,1093.00,35,1
05/05/2005,05:57,1093.00,1093.25,1093.00,1093.25,12,0
05/05/2005,05:58,1093.25,1093.25,1093.25,1093.25,1,0
05/05/2005,06:01,1093.25,1093.25,1093.25,1093.25,4,0
05/05/2005,06:02,1093.25,1093.25,1093.25,1093.25,5,0
05/05/2005,06:03,1093.00,1093.00,1093.00,1093.00,0,65
05/05/2005,06:04,1092.75,1092.75,1092.75,1092.75,0,37
05/05/2005,06:05,1092.75,1092.75,1092.75,1092.75,0,27
05/05/2005,06:06,1092.75,1093.25,1092.75,1093.25,222,6
05/05/2005,06:07,1093.25,1093.25,1093.25,1093.25,3,0
05/05/2005,06:08,1093.00,1093.25,1093.00,1093.00,9,104
05/05/2005,06:09,1093.00,1093.25,1093.00,1093.25,17,2
05/05/2005,06:11,1093.00,1093.00,1093.00,1093.00,0,1
05/05/2005,06:13,1093.00,1093.25,1093.00,1093.25,1,1
05/05/2005,06:14,1093.25,1093.25,1093.25,1093.25,18,0
05/05/2005,06:15,1093.25,1093.50,1093.25,1093.50,111,0
05/05/2005,06:16,1093.50,1093.50,1093.50,1093.50,2,0
05/05/2005,06:18,1093.50,1093.50,1093.25,1093.50,221,6
05/05/2005,06:19,1093.25,1093.50,1093.25,1093.50,101,5
05/05/2005,06:20,1093.50,1093.75,1093.50,1093.75,20,0
05/05/2005,06:21,1093.50,1093.50,1093.25,1093.50,2,60
05/05/2005,06:22,1093.50,1093.50,1093.00,1093.00,4,20
05/05/2005,06:23,1093.00,1093.25,1093.00,1093.00,140,25
05/05/2005,06:24,1093.50,1093.75,1093.25,1093.50,43,21
05/05/2005,06:26,1093.50,1093.50,1093.50,1093.50,0,2
05/05/2005,06:27,1093.50,1093.50,1093.50,1093.50,0,22
05/05/2005,06:28,1093.25,1093.25,1093.25,1093.25,0,10
05/05/2005,06:29,1093.50,1093.50,1093.50,1093.50,42,0
05/05/2005,06:30,1093.50,1093.50,1093.50,1093.50,10,0
05/05/2005,06:31,1093.50,1093.50,1093.50,1093.50,1,0
05/05/2005,06:32,1093.25,1093.25,1093.25,1093.25,0,10
05/05/2005,06:33,1093.25,1093.50,1093.25,1093.50,69,251
05/05/2005,06:34,1093.25,1093.50,1093.25,1093.50,1,77
05/05/2005,06:35,1093.50,1093.50,1093.50,1093.50,102,0
05/05/2005,06:36,1093.50,1093.50,1093.50,1093.50,8,0
05/05/2005,06:37,1093.50,1093.50,1093.50,1093.50,16,0
05/05/2005,06:38,1093.50,1093.50,1093.50,1093.50,9,0
05/05/2005,06:41,1093.50,1093.50,1093.50,1093.50,5,0
05/05/2005,06:42,1093.50,1093.50,1093.50,1093.50,23,0
05/05/2005,06:43,1093.50,1093.50,1093.50,1093.50,32,0
05/05/2005,06:44,1093.75,1093.75,1093.50,1093.50,5,5
05/05/2005,06:45,1093.50,1093.50,1093.50,1093.50,0,3
05/05/2005,06:46,1093.50,1093.50,1093.50,1093.50,0,6
05/05/2005,06:48,1093.50,1093.50,1093.50,1093.50,0,7
05/05/2005,06:49,1093.50,1093.50,1093.25,1093.50,2,40
05/05/2005,06:50,1093.50,1093.75,1093.50,1093.75,29,0
05/05/2005,06:51,1093.50,1093.50,1093.50,1093.50,0,2
05/05/2005,06:52,1093.50,1093.50,1093.50,1093.50,0,1
05/05/2005,06:53,1093.50,1093.50,1093.25,1093.50,2,41
05/05/2005,06:54,1093.25,1093.50,1093.25,1093.50,6,1
05/05/2005,06:55,1093.50,1093.50,1093.50,1093.50,32,0
05/05/2005,06:57,1093.50,1093.50,1093.50,1093.50,21,0
05/05/2005,06:58,1093.50,1093.50,1093.50,1093.50,1,0
05/05/2005,06:59,1093.75,1093.75,1093.50,1093.50,2,10
05/05/2005,07:00,1093.50,1093.50,1093.50,1093.50,0,46
05/05/2005,07:01,1093.50,1093.50,1093.25,1093.25,0,39
05/05/2005,07:02,1093.25,1093.25,1093.25,1093.25,0,86
05/05/2005,07:03,1093.25,1093.25,1093.25,1093.25,0,18
05/05/2005,07:04,1093.25,1093.25,1093.25,1093.25,0,92
05/05/2005,07:05,1093.25,1093.25,1093.00,1093.25,9,5
05/05/2005,07:06,1093.25,1093.25,1093.25,1093.25,33,0
05/05/2005,07:07,1093.50,1093.75,1093.50,1093.75,312,0
05/05/2005,07:08,1093.75,1094.25,1093.75,1094.25,428,0
05/05/2005,07:09,1094.25,1094.25,1094.00,1094.00,4,43
05/05/2005,07:10,1094.00,1094.00,1094.00,1094.00,0,7
05/05/2005,07:11,1094.00,1094.00,1093.75,1094.00,3,4
05/05/2005,07:12,1093.75,1094.00,1093.75,1094.00,137,1
05/05/2005,07:13,1094.00,1094.25,1093.75,1093.75,8,115
05/05/2005,07:14,1094.00,1094.00,1093.75,1093.75,73,4
05/05/2005,07:15,1094.00,1094.00,1094.00,1094.00,26,0
05/05/2005,07:16,1094.00,1094.00,1094.00,1094.00,45,0
05/05/2005,07:18,1093.75,1094.00,1093.75,1094.00,3,98
05/05/2005,07:19,1093.75,1094.00,1093.75,1093.75,1,41
05/05/2005,07:20,1094.00,1094.00,1093.50,1093.50,1,14
05/05/2005,07:21,1093.50,1094.25,1093.50,1094.00,198,10
05/05/2005,07:22,1094.00,1094.25,1094.00,1094.25,1,10
05/05/2005,07:23,1094.25,1094.75,1094.00,1094.50,467,44
05/05/2005,07:24,1094.50,1094.50,1094.25,1094.50,153,11
05/05/2005,07:25,1094.50,1094.75,1094.25,1094.50,229,43
05/05/2005,07:26,1094.75,1094.75,1094.50,1094.75,277,13
05/05/2005,07:27,1094.75,1095.00,1094.50,1094.75,321,71
05/05/2005,07:28,1094.75,1095.00,1094.75,1094.75,91,102
05/05/2005,07:29,1094.75,1094.75,1094.50,1094.50,50,285
05/05/2005,07:30,1094.50,1095.00,1094.50,1095.00,172,31
05/05/2005,07:31,1094.75,1095.25,1094.50,1094.50,508,629
05/05/2005,07:32,1094.50,1094.75,1094.00,1094.25,268,408
05/05/2005,07:33,1094.25,1094.25,1093.75,1094.00,106,201
05/05/2005,07:34,1094.00,1094.25,1094.00,1094.25,62,2
05/05/2005,07:35,1094.00,1094.25,1094.00,1094.25,187,7
05/05/2005,07:36,1094.50,1094.50,1094.25,1094.50,10,1
05/05/2005,07:37,1094.50,1094.50,1094.25,1094.50,361,10
05/05/2005,07:38,1094.75,1095.00,1094.50,1094.75,780,124
05/05/2005,07:39,1094.75,1095.00,1094.75,1095.00,7,51
05/05/2005,07:40,1094.75,1095.00,1094.75,1095.00,4,2
05/05/2005,07:41,1095.00,1095.50,1095.00,1095.50,764,7
05/05/2005,07:42,1095.50,1095.75,1095.25,1095.25,151,116
05/05/2005,07:43,1095.25,1095.50,1095.00,1095.50,371,24
05/05/2005,07:44,1095.50,1095.50,1095.25,1095.25,140,10
05/05/2005,07:45,1095.25,1095.25,1095.00,1095.25,244,134
05/05/2005,07:46,1095.25,1095.25,1095.00,1095.25,73,222
05/05/2005,07:47,1095.25,1095.25,1095.00,1095.25,28,2
05/05/2005,07:48,1095.00,1095.25,1094.75,1094.75,13,246
05/05/2005,07:49,1095.00,1095.25,1094.75,1094.75,110,177
05/05/2005,07:50,1094.75,1094.75,1094.50,1094.75,6,200
05/05/2005,07:51,1094.75,1094.75,1094.50,1094.75,19,3
05/05/2005,07:52,1094.75,1094.75,1094.50,1094.50,149,10
05/05/2005,07:53,1094.50,1094.75,1094.50,1094.75,126,3
05/05/2005,07:54,1094.50,1094.75,1094.50,1094.50,2,6
05/05/2005,07:55,1094.75,1094.75,1094.75,1094.75,8,0
05/05/2005,07:56,1094.75,1095.00,1094.50,1095.00,600,5
05/05/2005,07:57,1095.00,1095.00,1094.75,1094.75,10,101
05/05/2005,07:58,1095.00,1095.50,1094.75,1095.50,302,86
05/05/2005,07:59,1095.25,1095.50,1095.25,1095.50,105,9
05/05/2005,08:00,1095.50,1095.75,1095.25,1095.50,252,99
05/05/2005,08:01,1095.50,1095.50,1095.50,1095.50,44,0
05/05/2005,08:02,1095.25,1095.50,1095.25,1095.50,5,44
05/05/2005,08:03,1095.25,1095.50,1095.00,1095.00,1,68
05/05/2005,08:04,1095.00,1095.00,1094.75,1095.00,6,201
05/05/2005,08:05,1095.00,1095.00,1094.75,1095.00,109,2
05/05/2005,08:06,1095.00,1095.50,1095.00,1095.25,187,58
05/05/2005,08:07,1095.00,1095.00,1095.00,1095.00,0,69
05/05/2005,08:08,1095.00,1095.25,1095.00,1095.00,8,131
05/05/2005,08:09,1095.00,1095.00,1095.00,1095.00,0,44
05/05/2005,08:10,1095.00,1095.25,1095.00,1095.25,3,15
05/05/2005,08:11,1095.00,1095.25,1095.00,1095.25,2,2
05/05/2005,08:12,1095.25,1095.25,1094.75,1094.75,13,89
05/05/2005,08:13,1095.00,1095.00,1095.00,1095.00,24,0
05/05/2005,08:14,1094.75,1095.00,1094.75,1095.00,17,12
05/05/2005,08:15,1095.00,1095.00,1095.00,1095.00,144,0
05/05/2005,08:16,1095.00,1095.00,1095.00,1095.00,219,0
05/05/2005,08:17,1095.00,1095.25,1095.00,1095.25,18,0
05/05/2005,08:18,1095.25,1095.25,1094.75,1095.00,52,275
05/05/2005,08:19,1094.75,1094.75,1094.75,1094.75,0,5
05/05/2005,08:21,1094.75,1095.00,1094.75,1095.00,290,207
05/05/2005,08:22,1094.75,1095.00,1094.75,1095.00,54,1
05/05/2005,08:23,1094.75,1094.75,1094.75,1094.75,0,226
05/05/2005,08:24,1095.00,1095.00,1094.75,1094.75,74,5
05/05/2005,08:25,1094.75,1095.00,1094.75,1094.75,1,4
05/05/2005,08:26,1095.00,1095.50,1095.00,1095.50,355,0
05/05/2005,08:27,1095.50,1095.50,1095.25,1095.25,7,131
05/05/2005,08:28,1095.50,1095.50,1095.25,1095.25,56,7
05/05/2005,08:29,1095.50,1095.50,1095.25,1095.25,50,171
05/05/2005,08:30,1095.50,1095.50,1095.00,1095.00,291,784
05/05/2005,08:31,1094.75,1095.25,1094.75,1095.00,1132,760
05/05/2005,08:32,1094.75,1095.25,1094.50,1094.75,874,723
05/05/2005,08:33,1094.75,1095.25,1094.50,1094.75,1411,2128
05/05/2005,08:34,1094.75,1095.00,1093.75,1094.00,951,3301
05/05/2005,08:35,1094.00,1094.25,1093.75,1094.00,1079,843
05/05/2005,08:36,1094.00,1094.25,1093.25,1093.50,1053,4035
05/05/2005,08:37,1093.50,1094.00,1093.00,1093.75,2568,2108
05/05/2005,08:38,1093.75,1094.00,1093.50,1094.00,1451,777
05/05/2005,08:39,1094.00,1094.50,1093.75,1094.00,1161,478
05/05/2005,08:40,1094.25,1094.50,1093.75,1094.50,1415,506
05/05/2005,08:41,1094.50,1095.00,1094.25,1095.00,2077,1688
05/05/2005,08:42,1095.00,1095.00,1094.50,1094.75,951,1416
05/05/2005,08:43,1094.50,1095.25,1094.50,1095.25,1271,362
05/05/2005,08:44,1095.25,1095.50,1094.75,1095.25,1943,895
05/05/2005,08:45,1095.25,1095.25,1094.75,1095.00,852,1347
05/05/2005,08:46,1095.25,1096.25,1095.00,1096.00,6086,966
05/05/2005,08:47,1096.25,1096.25,1095.50,1095.50,901,2312
05/05/2005,08:48,1095.75,1095.75,1095.25,1095.50,1484,1346
05/05/2005,08:49,1095.25,1095.50,1095.25,1095.50,749,351
05/05/2005,08:50,1095.50,1096.00,1095.25,1095.75,1512,762
05/05/2005,08:51,1095.50,1096.00,1095.25,1095.50,1842,2489
05/05/2005,08:52,1095.50,1096.75,1095.25,1096.25,4543,1507
05/05/2005,08:53,1096.50,1096.50,1095.75,1096.00,1224,1216
05/05/2005,08:54,1096.25,1096.50,1096.00,1096.50,1128,589
05/05/2005,08:55,1096.25,1096.50,1096.00,1096.00,1320,622
05/05/2005,08:56,1096.00,1096.25,1095.75,1095.75,125,1686
05/05/2005,08:57,1095.75,1096.00,1095.00,1095.25,647,2683
05/05/2005,08:58,1095.50,1096.25,1095.25,1096.25,2424,1567
05/05/2005,08:59,1096.00,1096.25,1095.25,1095.50,142,1027
05/05/2005,09:00,1095.50,1096.50,1095.25,1096.25,3904,1257
05/05/2005,09:01,1096.50,1097.25,1095.75,1097.00,5956,2379
05/05/2005,09:02,1096.75,1097.00,1096.75,1096.75,915,335
05/05/2005,09:03,1096.75,1098.25,1096.75,1098.00,6174,1655
05/05/2005,09:04,1098.25,1098.50,1097.75,1097.75,2545,3346
05/05/2005,09:05,1098.00,1098.25,1097.25,1097.50,1969,2314
05/05/2005,09:06,1097.50,1097.75,1097.00,1097.00,670,1762
05/05/2005,09:07,1097.25,1097.75,1097.25,1097.50,1868,1842
05/05/2005,09:08,1097.50,1097.75,1097.25,1097.25,459,581
05/05/2005,09:09,1097.25,1097.50,1097.25,1097.50,486,1172
05/05/2005,09:10,1097.50,1098.00,1097.00,1097.00,1231,2478
05/05/2005,09:11,1097.00,1097.75,1097.00,1097.50,2383,1033
05/05/2005,09:12,1097.25,1097.50,1097.25,1097.50,74,440
05/05/2005,09:13,1097.25,1097.50,1096.75,1096.75,465,1894
05/05/2005,09:14,1096.75,1097.00,1096.25,1096.75,862,2430
05/05/2005,09:15,1097.00,1097.25,1096.75,1097.25,1135,982
05/05/2005,09:16,1097.25,1097.50,1097.00,1097.00,571,719
05/05/2005,09:17,1097.00,1097.50,1097.00,1097.50,746,493
05/05/2005,09:18,1097.50,1097.50,1096.50,1096.75,305,1018
05/05/2005,09:19,1096.50,1096.75,1096.00,1096.25,242,1532
05/05/2005,09:20,1096.25,1096.50,1096.00,1096.00,812,637
05/05/2005,09:21,1096.25,1096.25,1095.50,1096.00,888,2731
05/05/2005,09:22,1095.75,1096.25,1095.75,1096.25,616,46
05/05/2005,09:23,1096.25,1096.50,1096.00,1096.25,595,1460
05/05/2005,09:24,1096.00,1096.50,1095.75,1096.25,1654,779
05/05/2005,09:25,1096.50,1096.50,1096.00,1096.25,485,435
05/05/2005,09:26,1096.25,1096.75,1096.25,1096.50,773,208
05/05/2005,09:27,1096.50,1096.75,1096.25,1096.25,141,1156
05/05/2005,09:28,1096.25,1096.50,1096.00,1096.25,398,210
05/05/2005,09:29,1096.25,1096.50,1095.75,1096.00,333,1435
05/05/2005,09:30,1095.75,1096.25,1095.50,1096.25,864,626
05/05/2005,09:31,1096.00,1096.50,1095.50,1095.50,879,1189
05/05/2005,09:32,1095.75,1096.00,1095.00,1095.75,1904,2386
05/05/2005,09:33,1095.75,1096.25,1095.75,1096.00,493,349
05/05/2005,09:34,1096.00,1096.00,1095.50,1095.50,36,1537
05/05/2005,09:35,1095.50,1096.25,1095.50,1096.00,1173,573
05/05/2005,09:36,1096.00,1096.25,1095.75,1095.75,132,568
05/05/2005,09:37,1096.00,1096.50,1095.75,1096.50,1062,45
05/05/2005,09:38,1096.50,1097.50,1096.25,1097.50,3966,913
05/05/2005,09:39,1097.50,1097.75,1096.75,1096.75,1508,1179
05/05/2005,09:40,1097.00,1097.00,1096.75,1096.75,206,261
05/05/2005,09:41,1096.75,1097.00,1096.50,1096.75,191,501
05/05/2005,09:42,1096.75,1097.00,1096.50,1097.00,611,447
05/05/2005,09:43,1097.00,1098.25,1097.00,1097.75,5348,1698
05/05/2005,09:44,1097.75,1097.75,1097.25,1097.50,688,470
05/05/2005,09:45,1097.50,1098.25,1097.50,1098.25,2563,104
05/05/2005,09:46,1098.25,1098.25,1097.50,1098.00,1485,2379
05/05/2005,09:47,1098.00,1098.00,1097.75,1097.75,413,600
05/05/2005,09:48,1097.75,1098.00,1097.00,1097.25,623,1376
05/05/2005,09:49,1097.50,1097.75,1097.25,1097.75,366,400
05/05/2005,09:50,1097.50,1097.75,1097.50,1097.50,53,88
05/05/2005,09:51,1097.50,1097.75,1097.00,1097.25,367,661
05/05/2005,09:52,1097.25,1097.75,1097.00,1097.00,340,1530
05/05/2005,09:53,1096.75,1097.75,1096.75,1097.25,880,875
05/05/2005,09:54,1097.25,1097.50,1097.00,1097.25,246,574
05/05/2005,09:55,1097.00,1097.25,1096.75,1097.00,51,886
05/05/2005,09:56,1096.75,1097.25,1096.75,1097.00,288,771
05/05/2005,09:57,1097.25,1097.50,1097.00,1097.50,946,105
05/05/2005,09:58,1097.50,1097.50,1097.25,1097.25,353,204
05/05/2005,09:59,1097.25,1097.25,1096.75,1097.25,509,836
05/05/2005,10:00,1097.00,1097.50,1096.75,1096.75,204,716
05/05/2005,10:01,1096.75,1097.00,1096.50,1096.50,425,696
05/05/2005,10:02,1096.50,1096.75,1096.25,1096.75,217,1918
05/05/2005,10:03,1096.50,1097.25,1096.50,1097.00,1008,537
05/05/2005,10:04,1097.25,1097.50,1097.00,1097.25,995,51
05/05/2005,10:05,1097.25,1097.50,1096.75,1097.25,607,602
05/05/2005,10:06,1097.25,1098.00,1097.25,1097.75,2755,216
05/05/2005,10:07,1098.00,1098.00,1097.50,1097.50,999,419
05/05/2005,10:08,1097.50,1098.25,1097.50,1098.00,1348,688
05/05/2005,10:09,1098.00,1098.00,1097.50,1097.75,216,747
05/05/2005,10:10,1097.75,1097.75,1097.50,1097.50,149,551
05/05/2005,10:11,1097.75,1098.00,1097.25,1097.25,348,701
05/05/2005,10:12,1097.25,1098.25,1097.25,1098.00,1357,376
05/05/2005,10:13,1098.00,1098.50,1098.00,1098.00,993,1259
05/05/2005,10:14,1098.00,1098.50,1097.50,1098.00,2632,3346
05/05/2005,10:15,1098.00,1098.25,1097.75,1097.75,20,1007
05/05/2005,10:16,1098.00,1098.00,1097.50,1097.50,284,573
05/05/2005,10:17,1097.50,1097.75,1097.25,1097.50,457,1669
05/05/2005,10:18,1097.50,1097.50,1097.00,1097.50,599,520
05/05/2005,10:19,1097.25,1097.50,1097.25,1097.25,10,353
05/05/2005,10:20,1097.25,1097.50,1097.25,1097.25,19,28
05/05/2005,10:21,1097.25,1097.50,1097.25,1097.50,562,64
05/05/2005,10:22,1097.50,1097.75,1097.25,1097.25,156,567
05/05/2005,10:23,1097.25,1097.50,1097.00,1097.25,187,485
05/05/2005,10:24,1097.25,1097.25,1097.00,1097.25,166,105
05/05/2005,10:25,1097.00,1097.25,1096.50,1096.50,53,2369
05/05/2005,10:26,1096.50,1097.00,1096.25,1096.50,2577,1223
05/05/2005,10:27,1096.50,1096.50,1095.50,1095.75,757,4515
05/05/2005,10:28,1095.75,1096.00,1095.25,1096.00,1714,2177
05/05/2005,10:29,1096.00,1096.00,1095.50,1095.75,1394,1467
05/05/2005,10:30,1095.75,1096.00,1095.75,1095.75,89,347
05/05/2005,10:31,1095.75,1096.00,1095.50,1096.00,377,150
05/05/2005,10:32,1096.00,1096.25,1095.75,1096.25,410,136
05/05/2005,10:33,1096.25,1097.00,1096.00,1097.00,3756,1253
05/05/2005,10:34,1096.75,1096.75,1096.25,1096.50,92,350
05/05/2005,10:35,1096.50,1096.50,1096.25,1096.50,102,228
05/05/2005,10:36,1096.50,1096.50,1096.00,1096.25,278,541
05/05/2005,10:37,1096.25,1096.75,1096.00,1096.75,910,346
05/05/2005,10:38,1096.75,1096.75,1096.25,1096.75,249,241
05/05/2005,10:39,1096.75,1097.00,1096.50,1096.75,1295,558
05/05/2005,10:40,1096.75,1097.00,1096.25,1096.25,766,801
05/05/2005,10:41,1096.50,1096.50,1096.00,1096.25,696,749
05/05/2005,10:42,1096.25,1096.75,1096.00,1096.50,531,790
05/05/2005,10:43,1096.50,1097.00,1096.25,1096.75,747,509
05/05/2005,10:44,1096.75,1097.00,1096.75,1096.75,123,42
05/05/2005,10:45,1096.75,1097.00,1096.75,1096.75,115,222
05/05/2005,10:46,1096.75,1097.00,1096.50,1096.50,228,403
05/05/2005,10:47,1096.50,1097.00,1096.50,1097.00,660,64
05/05/2005,10:48,1097.00,1097.25,1096.50,1097.00,898,106
05/05/2005,10:49,1097.25,1097.50,1097.00,1097.25,821,113
05/05/2005,10:50,1097.50,1097.50,1097.00,1097.00,100,424
05/05/2005,10:51,1097.00,1097.50,1096.75,1097.00,982,1226
05/05/2005,10:52,1097.00,1097.25,1096.75,1096.75,29,344
05/05/2005,10:53,1096.75,1097.25,1096.50,1096.75,401,1164
05/05/2005,10:54,1096.75,1097.00,1096.50,1096.75,108,46
05/05/2005,10:55,1097.00,1098.00,1096.75,1097.25,2588,891
05/05/2005,10:56,1097.25,1097.50,1097.00,1097.25,422,664
05/05/2005,10:57,1097.25,1097.25,1096.75,1097.00,488,220
05/05/2005,10:58,1097.00,1097.50,1097.00,1097.50,750,21
05/05/2005,10:59,1097.25,1097.50,1097.25,1097.50,291,15
05/05/2005,11:00,1097.50,1097.50,1097.25,1097.50,459,177
05/05/2005,11:01,1097.50,1097.50,1097.25,1097.25,94,30
05/05/2005,11:02,1097.25,1097.50,1097.00,1097.00,269,548
05/05/2005,11:03,1097.25,1097.25,1096.75,1097.00,48,91
05/05/2005,11:04,1097.00,1097.25,1097.00,1097.00,8,41
05/05/2005,11:05,1097.00,1097.25,1097.00,1097.00,40,16
05/05/2005,11:06,1097.00,1097.50,1097.00,1097.25,735,71
05/05/2005,11:07,1097.50,1097.75,1097.50,1097.50,384,114
05/05/2005,11:08,1097.50,1097.75,1097.25,1097.50,20,239
05/05/2005,11:09,1097.25,1097.50,1097.25,1097.25,124,194
05/05/2005,11:10,1097.25,1097.50,1097.00,1097.25,26,171
05/05/2005,11:11,1097.00,1097.25,1096.75,1096.75,11,658
05/05/2005,11:12,1096.75,1097.00,1096.75,1096.75,26,79
05/05/2005,11:13,1097.00,1097.00,1096.75,1097.00,306,31
05/05/2005,11:14,1097.00,1097.50,1097.00,1097.25,477,305
05/05/2005,11:15,1097.50,1097.50,1097.00,1097.25,44,372
05/05/2005,11:16,1097.25,1097.25,1096.50,1096.50,453,973
05/05/2005,11:17,1096.50,1097.00,1096.50,1097.00,296,404
05/05/2005,11:18,1097.00,1097.00,1096.75,1096.75,93,51
05/05/2005,11:19,1097.00,1097.50,1096.75,1097.25,597,436
05/05/2005,11:20,1097.25,1097.50,1097.25,1097.25,153,168
05/05/2005,11:21,1097.25,1097.25,1096.75,1097.00,335,315
05/05/2005,11:22,1097.00,1097.25,1097.00,1097.25,12,19
05/05/2005,11:23,1097.00,1098.00,1097.00,1098.00,2028,209
05/05/2005,11:24,1097.75,1098.50,1097.75,1098.50,1908,601
05/05/2005,11:25,1098.50,1098.50,1097.50,1097.50,1247,1250
05/05/2005,11:26,1097.50,1098.00,1097.50,1097.50,384,262
05/05/2005,11:27,1097.75,1098.00,1097.50,1097.75,281,142
05/05/2005,11:28,1097.50,1098.00,1097.50,1097.75,126,127
05/05/2005,11:29,1097.75,1098.00,1097.50,1097.75,59,150
05/05/2005,11:30,1097.75,1097.75,1097.50,1097.75,201,335
05/05/2005,11:31,1097.75,1098.00,1097.50,1097.50,175,99
05/05/2005,11:32,1097.50,1097.75,1097.50,1097.50,10,79
05/05/2005,11:33,1097.50,1097.75,1097.25,1097.50,342,421
05/05/2005,11:34,1097.25,1097.50,1097.25,1097.25,37,125
05/05/2005,11:35,1097.50,1097.50,1097.25,1097.25,73,13
05/05/2005,11:36,1097.50,1097.75,1097.00,1097.00,346,710
05/05/2005,11:37,1097.00,1097.50,1097.00,1097.25,240,15
05/05/2005,11:38,1097.50,1097.50,1097.00,1097.50,650,602
05/05/2005,11:39,1097.50,1097.75,1096.00,1096.00,981,4594
05/05/2005,11:40,1096.00,1096.25,1093.75,1094.00,2826,6166
05/05/2005,11:41,1094.00,1094.50,1093.50,1094.25,3644,5209
05/05/2005,11:42,1094.25,1094.75,1093.75,1094.50,3500,3990
05/05/2005,11:43,1094.25,1094.75,1094.00,1094.25,977,898
05/05/2005,11:44,1094.50,1095.50,1094.50,1094.75,2499,2279
05/05/2005,11:45,1094.75,1095.00,1093.75,1094.25,1779,2890
05/05/2005,11:46,1094.25,1094.75,1094.00,1094.75,1261,1217
05/05/2005,11:47,1094.50,1094.75,1094.00,1094.75,1786,1237
05/05/2005,11:48,1094.75,1095.00,1094.00,1094.25,787,1028
05/05/2005,11:49,1094.00,1094.00,1091.50,1091.75,3175,5184
05/05/2005,11:50,1091.75,1092.00,1090.00,1090.00,4734,9429
05/05/2005,11:51,1090.25,1090.75,1089.75,1090.50,4152,6332
05/05/2005,11:52,1090.75,1091.50,1090.50,1091.00,4108,4039
05/05/2005,11:53,1090.75,1092.25,1090.75,1091.75,6051,3186
05/05/2005,11:54,1091.50,1092.00,1091.25,1091.75,1838,1515
05/05/2005,11:55,1091.75,1092.50,1091.75,1092.25,2283,559
05/05/2005,11:56,1092.50,1092.50,1091.75,1091.75,1003,2645
05/05/2005,11:57,1091.75,1092.00,1091.50,1091.50,767,1425
05/05/2005,11:58,1091.50,1091.75,1091.00,1091.25,325,1624
05/05/2005,11:59,1091.00,1091.25,1089.25,1089.50,3079,7255
05/05/2005,12:00,1089.50,1089.75,1087.75,1088.00,3758,8015
05/05/2005,12:01,1088.00,1089.00,1087.75,1088.50,4112,5410
05/05/2005,12:02,1088.25,1088.50,1086.25,1086.50,4102,8640
05/05/2005,12:03,1086.75,1087.00,1086.00,1086.75,5618,6185
05/05/2005,12:04,1086.75,1088.75,1086.50,1088.25,6082,3288
05/05/2005,12:05,1088.50,1088.75,1088.25,1088.25,2229,3763
05/05/2005,12:06,1088.25,1088.25,1087.75,1088.00,1772,2181
05/05/2005,12:07,1087.75,1088.50,1087.75,1088.25,2059,880
05/05/2005,12:08,1088.50,1088.50,1087.75,1088.50,981,1714
05/05/2005,12:09,1088.25,1089.25,1088.25,1089.00,3459,1394
05/05/2005,12:10,1089.00,1089.75,1089.00,1089.50,2986,1025
05/05/2005,12:11,1089.50,1090.00,1089.00,1089.00,1828,1251
05/05/2005,12:12,1089.00,1089.50,1088.00,1088.00,619,3225
05/05/2005,12:13,1088.00,1088.50,1088.00,1088.25,1691,1562
05/05/2005,12:14,1088.25,1089.25,1088.25,1088.50,2129,1561
05/05/2005,12:15,1088.50,1088.75,1088.00,1088.50,620,761
05/05/2005,12:16,1088.50,1088.75,1088.25,1088.50,2724,675
05/05/2005,12:17,1088.50,1088.50,1087.75,1088.00,766,1718
05/05/2005,12:18,1088.00,1088.50,1088.00,1088.25,518,1185
05/05/2005,12:19,1088.25,1088.25,1087.50,1087.50,819,2225
05/05/2005,12:20,1087.50,1087.50,1086.50,1086.50,956,2928
05/05/2005,12:21,1086.75,1087.50,1086.25,1087.25,2425,2243
05/05/2005,12:22,1087.50,1088.25,1087.25,1088.25,2454,1197
05/05/2005,12:23,1088.00,1088.25,1087.50,1087.75,892,1761
05/05/2005,12:24,1087.75,1087.75,1086.75,1087.00,1074,2483
05/05/2005,12:25,1087.00,1087.75,1086.50,1087.75,1599,1069
05/05/2005,12:26,1087.75,1087.75,1086.50,1087.00,533,1747
05/05/2005,12:27,1087.00,1088.00,1086.75,1087.75,1119,321
05/05/2005,12:28,1087.75,1088.00,1087.00,1087.75,1074,1726
05/05/2005,12:29,1087.75,1088.25,1087.50,1088.25,1507,1104
05/05/2005,12:30,1088.25,1089.00,1088.25,1089.00,2956,227
05/05/2005,12:31,1089.00,1089.25,1088.50,1089.00,1780,1585
05/05/2005,12:32,1088.75,1089.00,1088.50,1088.75,101,1208
05/05/2005,12:33,1088.50,1089.25,1088.00,1089.25,2628,2487
05/05/2005,12:34,1089.00,1089.50,1088.50,1088.50,1622,3311
05/05/2005,12:35,1088.75,1089.75,1088.50,1089.75,2960,408
05/05/2005,12:36,1089.75,1091.75,1089.50,1091.75,10201,1899
05/05/2005,12:37,1091.75,1092.00,1091.00,1091.25,2619,2224
05/05/2005,12:38,1091.00,1091.25,1091.00,1091.00,306,1109
05/05/2005,12:39,1091.25,1091.50,1091.00,1091.50,1079,926
05/05/2005,12:40,1091.50,1091.75,1091.25,1091.50,789,799
05/05/2005,12:41,1091.25,1091.50,1090.75,1090.75,541,1503
05/05/2005,12:42,1091.00,1091.00,1089.75,1090.00,1305,3337
05/05/2005,12:43,1090.00,1090.00,1089.75,1089.75,1055,151
05/05/2005,12:44,1090.00,1091.00,1089.75,1091.00,2169,670
05/05/2005,12:45,1091.00,1091.75,1090.75,1091.25,1289,901
05/05/2005,12:46,1091.25,1091.50,1090.50,1091.00,427,1540
05/05/2005,12:47,1090.75,1091.00,1090.00,1090.25,789,886
05/05/2005,12:48,1090.25,1090.25,1088.75,1089.50,1281,4131
05/05/2005,12:49,1089.25,1091.50,1089.25,1091.00,2885,1169
05/05/2005,12:50,1091.00,1091.25,1090.50,1090.75,584,1141
05/05/2005,12:51,1090.50,1090.75,1089.75,1090.25,627,907
05/05/2005,12:52,1090.25,1090.75,1089.75,1090.25,1197,1056
05/05/2005,12:53,1090.50,1090.50,1089.50,1089.75,89,674
05/05/2005,12:54,1089.75,1089.75,1089.25,1089.50,471,404
05/05/2005,12:55,1089.50,1090.00,1089.25,1089.75,1069,844
05/05/2005,12:56,1089.75,1090.00,1089.00,1089.75,836,937
05/05/2005,12:57,1089.75,1089.75,1089.00,1089.00,396,1235
05/05/2005,12:58,1089.00,1089.75,1088.25,1089.25,3885,2875
05/05/2005,12:59,1089.50,1090.25,1089.25,1089.50,1308,549
05/05/2005,13:00,1089.75,1090.00,1089.50,1089.75,371,254
05/05/2005,13:01,1090.00,1090.50,1089.25,1089.50,1544,1435
05/05/2005,13:02,1089.50,1090.00,1089.25,1090.00,168,703
05/05/2005,13:03,1090.00,1090.25,1089.75,1090.25,188,323
05/05/2005,13:04,1090.25,1090.50,1090.00,1090.25,510,991
05/05/2005,13:05,1090.25,1090.75,1090.25,1090.50,690,999
05/05/2005,13:06,1090.50,1090.75,1090.25,1090.75,419,149
05/05/2005,13:07,1090.75,1091.00,1090.50,1090.75,378,290
05/05/2005,13:08,1090.75,1091.00,1090.00,1090.25,952,1378
05/05/2005,13:09,1090.25,1090.75,1090.25,1090.50,773,233
05/05/2005,13:10,1090.25,1090.50,1089.50,1089.75,226,1630
05/05/2005,13:11,1089.75,1090.25,1089.50,1089.75,259,425
05/05/2005,13:12,1089.75,1089.75,1089.00,1089.00,945,1316
05/05/2005,13:13,1089.00,1090.50,1089.00,1090.00,1649,661
05/05/2005,13:14,1090.25,1090.75,1090.00,1090.75,627,394
05/05/2005,13:15,1090.75,1091.00,1089.50,1090.00,906,1274
05/05/2005,13:16,1090.00,1090.50,1090.00,1090.00,157,68
05/05/2005,13:17,1090.00,1090.50,1090.00,1090.25,282,229
05/05/2005,13:18,1090.25,1091.00,1090.00,1090.75,570,437
05/05/2005,13:19,1091.00,1091.00,1090.00,1090.25,637,1259
05/05/2005,13:20,1090.25,1090.50,1090.00,1090.25,81,394
05/05/2005,13:21,1090.25,1090.75,1090.25,1090.50,889,119
05/05/2005,13:22,1090.75,1091.50,1090.75,1091.00,1313,167
05/05/2005,13:23,1091.50,1091.50,1091.00,1091.00,593,675
05/05/2005,13:24,1091.25,1091.25,1090.25,1090.50,273,656
05/05/2005,13:25,1090.50,1090.75,1090.25,1090.25,317,70
05/05/2005,13:26,1090.50,1090.75,1090.25,1090.50,302,458
05/05/2005,13:27,1090.50,1090.75,1090.25,1090.25,364,626
05/05/2005,13:28,1090.25,1090.50,1090.00,1090.00,438,1004
05/05/2005,13:29,1090.25,1090.25,1089.00,1089.50,890,2333
05/05/2005,13:30,1089.50,1089.50,1088.75,1089.00,299,1529
05/05/2005,13:31,1088.75,1090.00,1088.75,1089.00,1558,1021
05/05/2005,13:32,1089.00,1089.25,1088.75,1089.00,209,732
05/05/2005,13:33,1088.75,1089.25,1088.75,1089.25,606,90
05/05/2005,13:34,1089.25,1089.25,1088.50,1088.75,590,1159
05/05/2005,13:35,1088.75,1090.00,1088.75,1090.00,1405,207
05/05/2005,13:36,1089.75,1090.00,1088.00,1088.25,895,3337
05/05/2005,13:37,1088.25,1088.75,1088.00,1088.50,996,1326
05/05/2005,13:38,1088.50,1088.75,1088.25,1088.75,777,576
05/05/2005,13:39,1088.75,1089.75,1088.75,1089.75,979,154
05/05/2005,13:40,1089.75,1089.75,1089.25,1089.25,107,1067
05/05/2005,13:41,1089.25,1090.00,1088.25,1090.00,2428,2472
05/05/2005,13:42,1090.00,1090.25,1089.00,1089.25,522,1534
05/05/2005,13:43,1089.25,1089.75,1089.00,1089.25,814,426
05/05/2005,13:44,1089.50,1089.75,1089.00,1089.00,343,2174
05/05/2005,13:45,1089.00,1089.00,1088.00,1088.00,479,2587
05/05/2005,13:46,1088.25,1088.50,1087.75,1088.25,739,1297
05/05/2005,13:47,1088.25,1088.50,1088.00,1088.25,248,1015
05/05/2005,13:48,1088.25,1088.50,1088.00,1088.25,654,283
05/05/2005,13:49,1088.25,1089.00,1088.25,1089.00,1435,1440
05/05/2005,13:50,1089.00,1089.50,1088.75,1089.50,1272,543
05/05/2005,13:51,1089.25,1089.50,1088.50,1088.50,155,1014
05/05/2005,13:52,1088.50,1088.75,1088.25,1088.75,425,964
05/05/2005,13:53,1088.50,1088.75,1088.00,1088.00,54,1606
05/05/2005,13:54,1088.00,1088.50,1087.50,1088.25,2035,1447
05/05/2005,13:55,1088.00,1088.25,1087.00,1087.25,2420,4814
05/05/2005,13:56,1087.25,1088.25,1087.25,1087.50,1168,777
05/05/2005,13:57,1087.50,1088.00,1087.25,1088.00,591,425
05/05/2005,13:58,1088.00,1088.50,1087.50,1087.50,1933,1236
05/05/2005,13:59,1087.75,1088.25,1087.75,1088.25,885,449
05/05/2005,14:00,1088.00,1088.25,1087.50,1087.50,93,956
05/05/2005,14:01,1087.50,1088.25,1087.25,1088.00,803,636
05/05/2005,14:02,1088.25,1088.25,1087.50,1088.00,624,751
05/05/2005,14:03,1088.00,1088.25,1088.00,1088.00,23,240
05/05/2005,14:04,1088.00,1088.25,1087.75,1088.00,607,404
05/05/2005,14:05,1088.00,1088.50,1087.00,1088.25,2028,2329
05/05/2005,14:06,1088.25,1088.50,1088.00,1088.25,907,276
05/05/2005,14:07,1088.25,1089.00,1088.25,1088.50,1452,1137
05/05/2005,14:08,1088.50,1088.75,1088.00,1088.25,130,908
05/05/2005,14:09,1088.25,1088.50,1088.25,1088.50,106,9
05/05/2005,14:10,1088.50,1089.75,1088.25,1089.25,2791,890
05/05/2005,14:11,1089.25,1089.75,1089.00,1089.50,710,1528
05/05/2005,14:12,1089.50,1089.75,1089.25,1089.50,528,322
05/05/2005,14:13,1089.50,1092.25,1089.50,1091.00,9802,3928
05/05/2005,14:14,1091.00,1091.50,1090.75,1091.00,1349,2451
05/05/2005,14:15,1091.00,1091.25,1090.00,1090.25,1034,1817
05/05/2005,14:16,1090.25,1091.00,1090.00,1090.50,755,1475
05/05/2005,14:17,1090.50,1091.25,1090.25,1091.00,673,347
05/05/2005,14:18,1091.00,1091.25,1090.75,1091.25,923,575
05/05/2005,14:19,1091.00,1091.25,1090.75,1090.75,243,558
05/05/2005,14:20,1090.75,1091.25,1090.75,1091.25,404,136
05/05/2005,14:21,1091.25,1091.25,1090.75,1091.00,348,398
05/05/2005,14:22,1090.75,1091.00,1090.75,1091.00,164,106
05/05/2005,14:23,1091.25,1092.50,1091.25,1091.75,3434,1388
05/05/2005,14:24,1091.75,1092.00,1091.00,1091.25,539,1616
05/05/2005,14:25,1091.25,1091.75,1091.00,1091.50,554,726
05/05/2005,14:26,1091.50,1091.75,1091.50,1091.50,159,314
05/05/2005,14:27,1091.75,1092.00,1091.25,1091.50,299,547
05/05/2005,14:28,1091.50,1091.75,1091.25,1091.75,158,98
05/05/2005,14:29,1091.50,1091.50,1090.75,1091.00,343,1024
05/05/2005,14:30,1090.75,1091.00,1090.25,1090.50,677,1923
05/05/2005,14:31,1090.50,1090.75,1090.25,1090.75,162,169
05/05/2005,14:32,1090.75,1092.00,1090.75,1091.25,2616,502
05/05/2005,14:33,1091.50,1091.75,1091.00,1091.25,349,362
05/05/2005,14:34,1091.25,1092.25,1091.00,1092.25,1476,167
05/05/2005,14:35,1092.25,1093.50,1092.25,1093.00,6003,1807
05/05/2005,14:36,1093.25,1095.00,1093.00,1093.75,5251,2520
05/05/2005,14:37,1093.75,1094.50,1093.75,1094.00,2956,1917
05/05/2005,14:38,1094.00,1094.25,1093.25,1093.50,892,2303
05/05/2005,14:39,1093.50,1093.50,1092.75,1092.75,305,850
05/05/2005,14:40,1092.75,1093.50,1092.75,1093.00,1678,1510
05/05/2005,14:41,1093.00,1093.25,1092.75,1092.75,734,2249
05/05/2005,14:42,1092.75,1093.25,1092.75,1093.00,669,233
05/05/2005,14:43,1093.00,1093.50,1093.00,1093.00,335,104
05/05/2005,14:44,1093.25,1094.00,1093.00,1094.00,2097,264
05/05/2005,14:45,1094.00,1094.50,1093.00,1093.25,2123,2887
05/05/2005,14:46,1093.25,1093.75,1093.00,1093.50,734,660
05/05/2005,14:47,1093.50,1093.50,1092.75,1093.00,691,1431
05/05/2005,14:48,1093.00,1093.25,1092.75,1093.00,44,933
05/05/2005,14:49,1093.00,1093.25,1092.75,1093.00,598,212
05/05/2005,14:50,1093.00,1093.50,1092.75,1093.00,346,76
05/05/2005,14:51,1093.25,1093.25,1092.75,1093.00,660,593
05/05/2005,14:52,1093.00,1093.50,1093.00,1093.25,456,274
05/05/2005,14:53,1093.00,1093.25,1093.00,1093.25,372,97
05/05/2005,14:54,1093.25,1093.25,1092.75,1093.00,672,895
05/05/2005,14:55,1093.00,1093.00,1092.50,1092.75,552,1833
05/05/2005,14:56,1092.50,1092.50,1092.00,1092.25,208,3171
05/05/2005,14:57,1092.25,1092.50,1092.25,1092.25,268,496
05/05/2005,14:58,1092.25,1092.50,1092.00,1092.25,164,402
05/05/2005,14:59,1092.00,1092.50,1092.00,1092.25,1285,775
05/05/2005,15:00,1092.25,1092.75,1092.00,1092.50,1444,2286
05/05/2005,15:01,1092.25,1093.50,1092.25,1093.00,2426,2142
05/05/2005,15:02,1093.25,1093.25,1092.25,1092.50,677,1038
05/05/2005,15:03,1092.25,1092.50,1092.00,1092.00,825,774
05/05/2005,15:04,1092.25,1092.50,1092.25,1092.50,1120,43
05/05/2005,15:05,1092.25,1092.75,1092.25,1092.75,960,44
05/05/2005,15:06,1092.50,1093.00,1092.50,1092.50,518,1058
05/05/2005,15:07,1092.75,1092.75,1092.50,1092.75,65,149
05/05/2005,15:08,1092.50,1092.75,1092.50,1092.50,45,168
05/05/2005,15:09,1092.75,1093.00,1092.50,1093.00,993,998
05/05/2005,15:10,1092.75,1093.25,1092.75,1093.00,998,841
05/05/2005,15:11,1093.25,1093.50,1093.00,1093.25,491,195
05/05/2005,15:12,1093.25,1093.25,1092.75,1093.00,206,380
05/05/2005,15:13,1093.00,1093.00,1092.75,1093.00,445,71
05/05/2005,15:14,1093.00,1093.25,1093.00,1093.25,628,199
05/05/2005,15:15,1093.25,1093.50,1093.00,1093.25,1137,1742
05/05/2005,15:16,1093.25,1093.50,1093.25,1093.25,47,1
05/05/2005,15:31,1093.00,1093.25,1093.00,1093.00,6,20
05/05/2005,15:32,1093.00,1093.25,1093.00,1093.00,42,46
05/05/2005,15:33,1093.00,1093.25,1093.00,1093.25,8,60
05/05/2005,15:34,1093.00,1093.00,1092.75,1092.75,0,260
05/05/2005,15:35,1092.75,1092.75,1092.75,1092.75,0,6
05/05/2005,15:36,1092.75,1093.00,1092.75,1093.00,83,102
05/05/2005,15:37,1093.25,1093.25,1093.25,1093.25,173,0
05/05/2005,15:38,1093.25,1093.25,1093.25,1093.25,10,0
05/05/2005,15:39,1093.00,1093.50,1093.00,1093.25,110,2
05/05/2005,15:40,1093.25,1093.25,1093.25,1093.25,0,12
05/05/2005,15:41,1093.25,1093.25,1093.25,1093.25,0,3
05/05/2005,15:42,1093.25,1093.25,1093.25,1093.25,0,309
05/05/2005,15:43,1093.25,1093.25,1093.25,1093.25,0,31
05/05/2005,15:44,1093.25,1093.25,1093.25,1093.25,0,33
05/05/2005,15:45,1093.50,1093.50,1093.50,1093.50,108,0
05/05/2005,15:46,1093.25,1093.25,1093.25,1093.25,0,1
05/05/2005,15:47,1093.50,1093.50,1093.25,1093.25,7,10
05/05/2005,15:50,1093.25,1093.25,1093.25,1093.25,0,2
05/05/2005,15:51,1093.50,1093.50,1093.50,1093.50,3,0
05/05/2005,15:52,1093.50,1093.50,1093.50,1093.50,1,0
05/05/2005,15:54,1093.25,1093.50,1093.25,1093.50,7,12
05/05/2005,15:55,1093.25,1093.50,1093.25,1093.25,2,253
05/05/2005,15:56,1093.25,1093.25,1093.25,1093.25,0,4
05/05/2005,15:58,1093.50,1093.50,1093.50,1093.50,4,0
05/05/2005,15:59,1093.25,1093.25,1093.25,1093.25,0,11
05/05/2005,16:00,1093.25,1093.25,1093.00,1093.25,1,34
05/05/2005,17:01,1093.00,1093.00,1092.75,1092.75,21,128
05/05/2005,17:02,1093.00,1093.00,1092.50,1092.50,1,27
05/05/2005,17:04,1092.50,1092.75,1092.50,1092.75,41,2
05/05/2005,17:05,1092.50,1092.50,1092.50,1092.50,0,3
05/05/2005,17:06,1092.75,1092.75,1092.75,1092.75,1,0
05/05/2005,17:07,1092.50,1092.75,1092.50,1092.75,4,1
05/05/2005,17:09,1092.50,1092.50,1092.50,1092.50,0,244
05/05/2005,17:10,1092.25,1092.75,1092.25,1092.75,9,3
05/05/2005,17:11,1092.50,1092.50,1092.50,1092.50,0,2
05/05/2005,17:12,1092.75,1092.75,1092.75,1092.75,10,0
05/05/2005,17:13,1092.75,1092.75,1092.75,1092.75,1,0
05/05/2005,17:15,1092.75,1092.75,1092.75,1092.75,9,0
05/05/2005,17:16,1092.50,1092.50,1092.50,1092.50,0,1
05/05/2005,17:17,1092.50,1092.75,1092.50,1092.75,2,2
05/05/2005,17:20,1092.50,1092.75,1092.50,1092.75,15,17
05/05/2005,17:21,1092.75,1092.75,1092.50,1092.50,1,1
05/05/2005,17:22,1092.75,1092.75,1092.75,1092.75,1,0
05/05/2005,17:23,1092.75,1092.75,1092.75,1092.75,8,0
05/05/2005,17:25,1092.75,1092.75,1092.75,1092.75,1,0
05/05/2005,17:26,1092.75,1092.75,1092.75,1092.75,10,0
05/05/2005,17:27,1092.75,1092.75,1092.75,1092.75,5,0
05/05/2005,17:28,1092.75,1092.75,1092.75,1092.75,30,0
05/05/2005,17:29,1092.75,1092.75,1092.75,1092.75,11,0
05/05/2005,17:31,1092.75,1092.75,1092.75,1092.75,1,0
05/05/2005,17:32,1092.75,1092.75,1092.75,1092.75,4,0
05/05/2005,17:33,1092.75,1092.75,1092.75,1092.75,15,0
05/05/2005,17:34,1092.75,1092.75,1092.75,1092.75,7,0
05/05/2005,17:37,1092.50,1092.50,1092.50,1092.50,0,1
05/05/2005,17:39,1092.50,1092.50,1092.50,1092.50,0,1
05/05/2005,17:41,1092.75,1093.00,1092.75,1093.00,67,0
05/05/2005,17:42,1092.75,1093.00,1092.75,1092.75,20,3
05/05/2005,17:43,1092.75,1092.75,1092.75,1092.75,0,7
05/05/2005,17:45,1092.75,1092.75,1092.75,1092.75,0,7
05/05/2005,17:47,1092.50,1092.50,1092.50,1092.50,0,20
05/05/2005,17:48,1092.50,1092.50,1092.50,1092.50,0,2
05/05/2005,17:49,1092.75,1092.75,1092.75,1092.75,12,0
05/05/2005,17:51,1092.75,1092.75,1092.75,1092.75,1,0
05/05/2005,17:53,1093.00,1093.00,1093.00,1093.00,1,0
05/05/2005,17:55,1093.00,1093.00,1093.00,1093.00,1,0
05/05/2005,17:57,1093.00,1093.00,1093.00,1093.00,5,0
05/05/2005,17:59,1092.75,1092.75,1092.75,1092.75,0,10
05/05/2005,18:00,1093.00,1093.00,1093.00,1093.00,1,0
05/05/2005,18:02,1092.75,1092.75,1092.75,1092.75,0,10
05/05/2005,18:05,1092.75,1092.75,1092.75,1092.75,0,23
05/05/2005,18:07,1092.50,1092.50,1092.50,1092.50,0,1
05/05/2005,18:09,1092.50,1092.50,1092.50,1092.50,0,1
05/05/2005,18:10,1092.50,1092.50,1092.50,1092.50,0,1
05/05/2005,18:11,1092.50,1092.50,1092.50,1092.50,0,1
05/05/2005,18:12,1092.50,1092.50,1092.50,1092.50,0,1
05/05/2005,18:13,1092.75,1092.75,1092.75,1092.75,98,0
05/05/2005,18:14,1092.50,1092.75,1092.50,1092.50,33,2
05/05/2005,18:15,1092.50,1092.50,1092.50,1092.50,0,3
05/05/2005,18:16,1092.50,1092.50,1092.50,1092.50,0,2
05/05/2005,18:20,1092.75,1092.75,1092.75,1092.75,2,0
05/05/2005,18:21,1092.75,1092.75,1092.50,1092.50,1,5
05/05/2005,18:24,1092.75,1092.75,1092.75,1092.75,5,0
05/05/2005,18:25,1092.75,1092.75,1092.75,1092.75,1,0
05/05/2005,18:32,1092.75,1092.75,1092.75,1092.75,1,0
05/05/2005,18:33,1092.75,1092.75,1092.75,1092.75,4,0
05/05/2005,18:35,1093.00,1093.00,1093.00,1093.00,16,0
05/05/2005,18:38,1093.00,1093.00,1093.00,1093.00,7,0
05/05/2005,18:41,1093.00,1093.00,1093.00,1093.00,14,0
05/05/2005,18:42,1093.00,1093.00,1093.00,1093.00,5,0
05/05/2005,18:46,1093.00,1093.00,1093.00,1093.00,1,0
05/05/2005,18:48,1093.00,1093.00,1093.00,1093.00,16,0
05/05/2005,18:49,1092.75,1092.75,1092.75,1092.75,0,6
05/05/2005,18:51,1092.75,1092.75,1092.75,1092.75,0,1
05/05/2005,18:55,1092.75,1092.75,1092.75,1092.75,0,1
05/05/2005,18:57,1092.75,1093.00,1092.75,1093.00,1,1
05/05/2005,18:58,1093.00,1093.00,1093.00,1093.00,5,0
05/05/2005,18:59,1092.75,1092.75,1092.75,1092.75,0,12
05/05/2005,19:01,1092.75,1092.75,1092.75,1092.75,0,11
05/05/2005,19:05,1093.00,1093.00,1093.00,1093.00,5,0
05/05/2005,19:08,1093.00,1093.00,1093.00,1093.00,2,0
05/05/2005,19:09,1093.00,1093.00,1093.00,1093.00,6,0
05/05/2005,19:10,1093.00,1093.00,1093.00,1093.00,1,0
05/05/2005,19:15,1092.75,1092.75,1092.75,1092.75,0,1
05/05/2005,19:19,1093.00,1093.00,1093.00,1093.00,1,0
05/05/2005,19:21,1093.00,1093.00,1093.00,1093.00,114,0
05/05/2005,19:23,1093.25,1093.25,1093.00,1093.00,3,115
05/05/2005,19:24,1093.00,1093.00,1093.00,1093.00,0,1
05/05/2005,19:26,1093.00,1093.25,1093.00,1093.25,1,25
05/05/2005,19:27,1093.00,1093.00,1093.00,1093.00,0,5
05/05/2005,19:29,1093.25,1093.25,1093.00,1093.00,1,5
05/05/2005,19:31,1093.25,1093.25,1093.25,1093.25,2,0
05/05/2005,19:35,1093.25,1093.25,1093.25,1093.25,1,0
05/05/2005,19:37,1093.00,1093.00,1093.00,1093.00,0,1
05/05/2005,19:38,1093.25,1093.25,1093.25,1093.25,32,0
05/05/2005,19:39,1093.50,1094.00,1093.50,1094.00,255,1
05/05/2005,19:41,1094.00,1094.00,1093.75,1093.75,3,2
05/05/2005,19:44,1093.75,1093.75,1093.75,1093.75,0,5
05/05/2005,19:45,1093.75,1094.25,1093.75,1094.25,80,38
05/05/2005,19:46,1094.00,1094.00,1094.00,1094.00,0,5
05/05/2005,19:47,1094.00,1094.00,1093.75,1094.00,58,35
05/05/2005,19:48,1094.00,1094.00,1094.00,1094.00,38,0
05/05/2005,19:49,1094.00,1094.00,1094.00,1094.00,26,0
05/05/2005,19:51,1094.25,1094.25,1094.25,1094.25,9,0
05/05/2005,19:52,1094.25,1094.25,1094.00,1094.00,4,3
05/05/2005,19:54,1094.00,1094.00,1094.00,1094.00,0,1
05/05/2005,19:55,1094.00,1094.00,1094.00,1094.00,0,7
05/05/2005,19:56,1094.00,1094.00,1094.00,1094.00,0,4
05/05/2005,19:57,1094.00,1094.00,1094.00,1094.00,0,2
05/05/2005,19:58,1094.00,1094.00,1094.00,1094.00,0,2
05/05/2005,20:00,1094.00,1094.00,1094.00,1094.00,0,2
05/05/2005,20:02,1094.00,1094.00,1094.00,1094.00,0,2
05/05/2005,20:03,1094.00,1094.50,1094.00,1094.25,101,12
05/05/2005,20:04,1094.25,1094.25,1094.25,1094.25,0,26
05/05/2005,20:05,1094.25,1094.25,1094.25,1094.25,0,4
05/05/2005,20:07,1094.25,1094.25,1094.25,1094.25,0,56
05/05/2005,20:08,1094.00,1094.00,1094.00,1094.00,0,7
05/05/2005,20:11,1094.25,1094.25,1094.25,1094.25,72,0
05/05/2005,20:14,1094.50,1094.50,1094.50,1094.50,4,0
05/05/2005,20:15,1094.50,1094.50,1094.50,1094.50,2,0
05/05/2005,20:18,1094.25,1094.25,1094.25,1094.25,0,32
05/05/2005,20:26,1094.25,1094.25,1094.00,1094.00,0,11
05/05/2005,20:31,1094.00,1094.00,1094.00,1094.00,0,4
05/05/2005,20:35,1094.25,1094.25,1094.25,1094.25,5,0
05/05/2005,20:36,1094.25,1094.25,1094.25,1094.25,46,0
05/05/2005,20:37,1094.50,1094.75,1094.50,1094.75,136,0
05/05/2005,20:38,1094.75,1094.75,1094.50,1094.50,56,1
05/05/2005,20:39,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,20:40,1094.75,1094.75,1094.50,1094.50,1,10
05/05/2005,20:41,1094.50,1094.50,1094.25,1094.50,93,31
05/05/2005,20:42,1094.50,1094.75,1094.50,1094.75,15,0
05/05/2005,20:43,1094.50,1094.50,1094.50,1094.50,0,5
05/05/2005,20:44,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,20:45,1094.50,1094.50,1094.50,1094.50,0,67
05/05/2005,20:46,1094.50,1094.50,1094.50,1094.50,0,22
05/05/2005,20:47,1094.75,1094.75,1094.75,1094.75,15,0
05/05/2005,20:49,1094.50,1094.50,1094.50,1094.50,0,2
05/05/2005,20:50,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,20:53,1094.50,1094.50,1094.50,1094.50,0,24
05/05/2005,20:54,1094.50,1094.50,1094.50,1094.50,0,19
05/05/2005,20:55,1094.50,1094.75,1094.50,1094.75,9,4
05/05/2005,20:56,1094.50,1095.00,1094.50,1094.75,156,21
05/05/2005,20:57,1094.75,1095.25,1094.75,1095.00,68,5
05/05/2005,20:58,1095.00,1095.00,1095.00,1095.00,0,37
05/05/2005,20:59,1095.00,1095.00,1095.00,1095.00,0,1
05/05/2005,21:00,1095.00,1095.00,1095.00,1095.00,0,12
05/05/2005,21:01,1095.00,1095.00,1095.00,1095.00,0,11
05/05/2005,21:02,1095.00,1095.00,1095.00,1095.00,0,15
05/05/2005,21:03,1095.25,1095.25,1095.00,1095.00,2,10
05/05/2005,21:04,1095.00,1095.00,1095.00,1095.00,0,8
05/05/2005,21:05,1095.00,1095.00,1095.00,1095.00,0,18
05/05/2005,21:07,1095.00,1095.00,1094.75,1094.75,0,10
05/05/2005,21:09,1095.00,1095.00,1095.00,1095.00,1,0
05/05/2005,21:10,1094.75,1094.75,1094.75,1094.75,0,5
05/05/2005,21:11,1094.75,1094.75,1094.75,1094.75,0,1
05/05/2005,21:12,1094.75,1094.75,1094.75,1094.75,0,1
05/05/2005,21:13,1094.75,1094.75,1094.75,1094.75,0,1
05/05/2005,21:15,1095.00,1095.00,1095.00,1095.00,10,0
05/05/2005,21:17,1095.00,1095.00,1095.00,1095.00,1,0
05/05/2005,21:18,1095.00,1095.00,1094.75,1094.75,14,3
05/05/2005,21:22,1094.75,1094.75,1094.75,1094.75,0,1
05/05/2005,21:24,1095.25,1095.25,1095.25,1095.25,5,0
05/05/2005,21:25,1094.75,1094.75,1094.75,1094.75,0,10
05/05/2005,21:27,1095.00,1095.00,1095.00,1095.00,2,0
05/05/2005,21:28,1095.00,1095.00,1094.75,1094.75,1,2
05/05/2005,21:30,1095.00,1095.00,1095.00,1095.00,1,0
05/05/2005,21:35,1095.00,1095.00,1095.00,1095.00,3,0
05/05/2005,21:36,1094.75,1094.75,1094.50,1094.75,166,187
05/05/2005,21:37,1094.75,1094.75,1094.75,1094.75,55,0
05/05/2005,21:38,1094.75,1094.75,1094.75,1094.75,1,0
05/05/2005,21:39,1094.75,1094.75,1094.50,1094.50,1,40
05/05/2005,21:40,1094.50,1094.50,1094.50,1094.50,0,5
05/05/2005,21:41,1094.50,1094.50,1094.25,1094.25,0,18
05/05/2005,21:42,1094.50,1094.50,1094.50,1094.50,1,0
05/05/2005,21:43,1094.50,1094.50,1094.50,1094.50,3,0
05/05/2005,21:44,1094.50,1094.50,1094.50,1094.50,1,0
05/05/2005,21:45,1094.50,1094.50,1094.50,1094.50,1,0
05/05/2005,21:46,1094.75,1094.75,1094.75,1094.75,2,0
05/05/2005,21:50,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,21:51,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,21:52,1094.50,1094.50,1094.25,1094.25,0,30
05/05/2005,21:55,1094.25,1094.25,1094.25,1094.25,0,4
05/05/2005,21:57,1094.50,1094.50,1094.50,1094.50,13,0
05/05/2005,21:59,1094.25,1094.25,1094.25,1094.25,0,5
05/05/2005,22:01,1094.50,1094.50,1094.50,1094.50,11,0
05/05/2005,22:04,1094.25,1094.25,1094.25,1094.25,0,1
05/05/2005,22:05,1094.50,1094.75,1094.50,1094.75,2,0
05/05/2005,22:07,1094.50,1094.50,1094.50,1094.50,0,26
05/05/2005,22:09,1094.50,1094.50,1094.50,1094.50,0,9
05/05/2005,22:10,1094.50,1094.50,1094.25,1094.25,0,11
05/05/2005,22:14,1094.50,1094.50,1094.50,1094.50,67,0
05/05/2005,22:15,1094.50,1094.50,1094.50,1094.50,8,0
05/05/2005,22:18,1094.50,1094.50,1094.50,1094.50,2,0
05/05/2005,22:25,1094.75,1094.75,1094.75,1094.75,4,0
05/05/2005,22:26,1094.75,1094.75,1094.75,1094.75,2,0
05/05/2005,22:30,1094.75,1094.75,1094.75,1094.75,2,0
05/05/2005,22:31,1094.75,1094.75,1094.75,1094.75,22,0
05/05/2005,22:32,1094.75,1094.75,1094.75,1094.75,5,0
05/05/2005,22:33,1094.75,1094.75,1094.75,1094.75,1,0
05/05/2005,22:36,1094.75,1094.75,1094.50,1094.75,21,1
05/05/2005,22:37,1094.75,1094.75,1094.75,1094.75,1,0
05/05/2005,22:38,1094.75,1094.75,1094.75,1094.75,1,0
05/05/2005,22:40,1094.75,1094.75,1094.50,1094.50,1,1
05/05/2005,22:43,1094.75,1094.75,1094.75,1094.75,1,0
05/05/2005,22:47,1094.75,1094.75,1094.75,1094.75,4,0
05/05/2005,22:48,1095.00,1095.00,1094.50,1094.50,1,1
05/05/2005,22:51,1094.75,1094.75,1094.75,1094.75,2,0
05/05/2005,22:53,1094.75,1094.75,1094.75,1094.75,1,0
05/05/2005,22:55,1095.00,1095.00,1095.00,1095.00,20,0
05/05/2005,22:57,1094.75,1094.75,1094.75,1094.75,0,1
05/05/2005,22:58,1094.75,1094.75,1094.75,1094.75,0,1
05/05/2005,23:06,1094.75,1094.75,1094.75,1094.75,0,23
05/05/2005,23:07,1094.75,1094.75,1094.25,1094.25,0,52
05/05/2005,23:12,1094.50,1094.50,1094.50,1094.50,15,0
05/05/2005,23:13,1094.50,1094.50,1094.50,1094.50,5,0
05/05/2005,23:18,1094.50,1094.75,1094.50,1094.75,2,0
05/05/2005,23:22,1094.25,1094.25,1094.25,1094.25,0,1
05/05/2005,23:27,1094.50,1094.50,1094.50,1094.50,5,0
05/05/2005,23:28,1094.25,1094.25,1094.25,1094.25,0,1
05/05/2005,23:33,1094.25,1094.25,1094.25,1094.25,0,2
05/05/2005,23:36,1094.50,1094.75,1094.50,1094.75,3,0
05/05/2005,23:37,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,23:38,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,23:44,1094.50,1094.50,1094.50,1094.50,0,5
05/05/2005,23:45,1094.50,1094.50,1094.50,1094.50,0,2
05/05/2005,23:46,1094.50,1094.50,1094.50,1094.50,0,1
05/05/2005,23:54,1094.50,1094.50,1094.50,1094.50,0,4
05/05/2005,23:55,1094.50,1094.50,1094.50,1094.50,0,2
05/05/2005,23:58,1094.50,1094.50,1094.50,1094.50,0,5
05/06/2005,00:00,1094.75,1094.75,1094.50,1094.50,10,2
05/06/2005,00:06,1094.50,1094.50,1094.50,1094.50,0,1
05/06/2005,00:08,1094.50,1094.50,1094.50,1094.50,0,4
05/06/2005,00:09,1094.50,1094.50,1094.50,1094.50,0,1
05/06/2005,00:14,1094.50,1094.50,1094.50,1094.50,0,20
05/06/2005,00:15,1094.75,1094.75,1094.75,1094.75,2,0
05/06/2005,00:20,1094.50,1094.50,1094.50,1094.50,0,1
05/06/2005,00:21,1094.50,1094.50,1094.50,1094.50,0,5
05/06/2005,00:27,1094.50,1094.50,1094.50,1094.50,0,1
05/06/2005,00:32,1094.75,1094.75,1094.75,1094.75,1,0
05/06/2005,00:41,1094.75,1094.75,1094.75,1094.75,1,0
05/06/2005,00:42,1094.50,1094.50,1094.25,1094.25,0,10
05/06/2005,00:43,1094.50,1094.50,1094.25,1094.50,2,1
05/06/2005,00:46,1094.50,1094.50,1094.50,1094.50,1,0
05/06/2005,00:47,1094.25,1094.25,1094.25,1094.25,0,1
05/06/2005,00:48,1094.25,1094.25,1094.25,1094.25,0,31
05/06/2005,00:54,1094.00,1094.25,1094.00,1094.00,2,4
05/06/2005,00:55,1094.00,1094.00,1094.00,1094.00,0,45
05/06/2005,00:57,1094.00,1094.00,1094.00,1094.00,0,16
05/06/2005,00:59,1093.75,1093.75,1093.75,1093.75,0,1
05/06/2005,01:00,1093.75,1093.75,1093.75,1093.75,0,14
05/06/2005,01:01,1093.75,1093.75,1093.75,1093.75,0,4
05/06/2005,01:02,1094.00,1094.00,1094.00,1094.00,1,0
05/06/2005,01:03,1093.75,1093.75,1093.75,1093.75,0,12
05/06/2005,01:06,1093.75,1094.00,1093.75,1094.00,50,25
05/06/2005,01:07,1094.00,1094.00,1094.00,1094.00,3,0
05/06/2005,01:08,1094.00,1094.00,1093.75,1093.75,2,1
05/06/2005,01:09,1093.75,1093.75,1093.75,1093.75,0,45
05/06/2005,01:10,1093.75,1093.75,1093.50,1093.75,1,2
05/06/2005,01:11,1093.75,1093.75,1093.75,1093.75,11,0
05/06/2005,01:12,1093.50,1093.50,1093.50,1093.50,0,1
05/06/2005,01:15,1093.75,1094.00,1093.75,1094.00,130,0
05/06/2005,01:16,1094.00,1094.25,1094.00,1094.00,18,34
05/06/2005,01:17,1094.00,1094.25,1093.75,1094.00,15,7
05/06/2005,01:20,1094.25,1094.25,1094.25,1094.25,1,0
05/06/2005,01:21,1094.25,1094.50,1094.25,1094.50,52,0
05/06/2005,01:22,1094.00,1094.00,1093.75,1093.75,0,12
05/06/2005,01:26,1094.25,1094.25,1094.25,1094.25,20,0
05/06/2005,01:30,1094.25,1094.25,1094.25,1094.25,3,0
05/06/2005,01:33,1094.25,1094.25,1094.25,1094.25,7,0
05/06/2005,01:34,1094.00,1094.00,1094.00,1094.00,0,61
05/06/2005,01:35,1094.00,1094.00,1094.00,1094.00,0,79
05/06/2005,01:36,1094.00,1094.00,1093.75,1093.75,0,213
05/06/2005,01:37,1093.75,1093.75,1093.75,1093.75,0,1
05/06/2005,01:39,1093.75,1094.00,1093.75,1094.00,1,1
05/06/2005,01:40,1094.00,1094.00,1094.00,1094.00,6,0
05/06/2005,01:44,1094.00,1094.00,1094.00,1094.00,2,0
05/06/2005,01:45,1094.00,1094.00,1093.75,1093.75,1,1
05/06/2005,01:47,1094.00,1094.00,1094.00,1094.00,8,0
05/06/2005,01:49,1094.00,1094.25,1094.00,1094.00,11,4
05/06/2005,01:50,1094.00,1094.00,1094.00,1094.00,0,7
05/06/2005,01:51,1094.00,1094.00,1094.00,1094.00,0,3
05/06/2005,01:52,1094.25,1094.25,1094.00,1094.00,206,1
05/06/2005,01:53,1094.00,1094.25,1094.00,1094.25,205,1
05/06/2005,01:55,1094.00,1094.00,1094.00,1094.00,0,32
05/06/2005,01:57,1094.00,1094.00,1094.00,1094.00,0,18
05/06/2005,01:59,1094.25,1094.50,1094.25,1094.50,19,0
05/06/2005,02:00,1094.25,1094.50,1094.25,1094.50,124,1
05/06/2005,02:01,1094.25,1094.50,1094.25,1094.50,4,7
05/06/2005,02:02,1094.50,1094.75,1094.25,1094.75,194,31
05/06/2005,02:03,1094.50,1094.50,1094.25,1094.25,0,52
05/06/2005,02:04,1094.25,1094.25,1094.25,1094.25,0,71
05/06/2005,02:05,1094.00,1094.25,1094.00,1094.25,6,1
05/06/2005,02:06,1094.25,1094.25,1094.25,1094.25,20,0
05/06/2005,02:07,1094.25,1094.25,1094.25,1094.25,5,0
05/06/2005,02:08,1094.00,1094.25,1093.75,1093.75,11,175
05/06/2005,02:09,1093.75,1094.00,1093.75,1093.75,5,196
05/06/2005,02:10,1093.50,1093.75,1093.50,1093.50,32,24
05/06/2005,02:11,1093.75,1094.00,1093.75,1094.00,20,0
05/06/2005,02:12,1093.75,1093.75,1093.75,1093.75,0,11
05/06/2005,02:13,1093.75,1094.00,1093.75,1093.75,1,16
05/06/2005,02:14,1094.00,1094.00,1094.00,1094.00,3,0
05/06/2005,02:15,1094.00,1094.00,1094.00,1094.00,3,0
05/06/2005,02:17,1094.00,1094.00,1094.00,1094.00,21,0
05/06/2005,02:18,1094.00,1094.00,1094.00,1094.00,3,0
05/06/2005,02:20,1094.00,1094.00,1093.75,1093.75,82,3
05/06/2005,02:21,1094.00,1094.00,1093.75,1093.75,1,4
05/06/2005,02:22,1093.75,1093.75,1093.50,1093.50,0,146
05/06/2005,02:23,1093.50,1093.50,1093.50,1093.50,0,10
05/06/2005,02:24,1093.75,1093.75,1093.50,1093.75,4,2
05/06/2005,02:25,1093.75,1093.75,1093.75,1093.75,80,0
05/06/2005,02:26,1093.75,1093.75,1093.75,1093.75,5,0
05/06/2005,02:27,1093.75,1093.75,1093.50,1093.75,68,1
05/06/2005,02:28,1093.50,1094.00,1093.50,1094.00,107,50
05/06/2005,02:29,1094.00,1094.25,1094.00,1094.25,42,0
05/06/2005,02:30,1094.25,1094.25,1094.25,1094.25,6,0
05/06/2005,02:31,1094.50,1094.50,1094.25,1094.50,76,5
05/06/2005,02:32,1094.75,1094.75,1094.50,1094.50,5,21
05/06/2005,02:33,1094.50,1094.50,1094.50,1094.50,0,113
05/06/2005,02:34,1094.50,1094.50,1094.50,1094.50,0,49
05/06/2005,02:35,1094.50,1094.50,1094.50,1094.50,0,12
05/06/2005,02:36,1094.50,1094.50,1094.50,1094.50,0,3
05/06/2005,02:37,1094.50,1094.50,1094.50,1094.50,0,18
05/06/2005,02:38,1094.75,1094.75,1094.75,1094.75,8,0
05/06/2005,02:39,1094.75,1095.00,1094.75,1094.75,67,48
05/06/2005,02:42,1094.75,1094.75,1094.75,1094.75,0,5
05/06/2005,02:43,1094.75,1094.75,1094.75,1094.75,0,5
05/06/2005,02:46,1094.50,1094.50,1094.50,1094.50,0,5
05/06/2005,02:47,1094.50,1094.50,1094.50,1094.50,0,25
05/06/2005,02:49,1094.50,1094.50,1094.50,1094.50,0,1
05/06/2005,02:50,1094.50,1094.50,1094.50,1094.50,0,2
05/06/2005,02:51,1094.50,1094.50,1094.50,1094.50,0,12
05/06/2005,02:52,1094.50,1094.50,1094.50,1094.50,0,1
05/06/2005,02:54,1094.50,1094.50,1094.50,1094.50,0,12
05/06/2005,02:55,1094.50,1094.50,1094.50,1094.50,0,2
05/06/2005,02:56,1094.50,1094.75,1094.50,1094.50,1,171
05/06/2005,02:57,1094.50,1094.50,1094.50,1094.50,0,48
05/06/2005,03:00,1094.25,1094.25,1094.25,1094.25,0,7
05/06/2005,03:01,1094.25,1094.25,1094.25,1094.25,0,1
05/06/2005,03:02,1094.25,1094.25,1094.25,1094.25,0,35
05/06/2005,03:03,1094.25,1094.25,1094.00,1094.00,0,22
05/06/2005,03:05,1094.25,1094.25,1094.00,1094.00,13,1
05/06/2005,03:06,1094.25,1094.25,1094.25,1094.25,69,0
05/06/2005,03:07,1094.25,1094.25,1094.25,1094.25,44,0
05/06/2005,03:08,1094.25,1094.25,1094.25,1094.25,31,0
05/06/2005,03:09,1094.00,1094.25,1094.00,1094.25,30,3
05/06/2005,03:10,1094.25,1094.25,1094.25,1094.25,5,0
05/06/2005,03:14,1094.25,1094.25,1094.25,1094.25,20,0
05/06/2005,03:15,1094.50,1094.50,1094.50,1094.50,4,0
05/06/2005,03:16,1094.50,1094.50,1094.50,1094.50,22,0
05/06/2005,03:17,1094.50,1094.50,1094.50,1094.50,16,0
05/06/2005,03:20,1094.75,1094.75,1094.50,1094.50,8,2
05/06/2005,03:21,1094.50,1094.50,1094.50,1094.50,0,4
05/06/2005,03:22,1094.75,1094.75,1094.75,1094.75,1,0
05/06/2005,03:23,1094.50,1094.50,1094.50,1094.50,0,2
05/06/2005,03:25,1094.75,1094.75,1094.75,1094.75,1,0
05/06/2005,03:28,1094.50,1094.50,1094.50,1094.50,0,1
05/06/2005,03:29,1094.50,1094.50,1094.50,1094.50,0,6
05/06/2005,03:30,1094.75,1094.75,1094.75,1094.75,102,0
05/06/2005,03:31,1094.75,1094.75,1094.75,1094.75,30,0
05/06/2005,03:32,1094.75,1094.75,1094.50,1094.75,4,1
05/06/2005,03:33,1094.75,1094.75,1094.75,1094.75,4,0
05/06/2005,03:34,1094.75,1094.75,1094.75,1094.75,7,0
05/06/2005,03:35,1094.75,1094.75,1094.75,1094.75,7,0
05/06/2005,03:36,1094.75,1094.75,1094.75,1094.75,10,0
05/06/2005,03:37,1095.00,1095.00,1095.00,1095.00,1,0
05/06/2005,03:38,1095.00,1095.00,1094.75,1094.75,1,18
05/06/2005,03:41,1094.75,1094.75,1094.75,1094.75,0,1
05/06/2005,03:43,1094.75,1095.00,1094.75,1094.75,2,30
05/06/2005,03:44,1095.00,1095.00,1095.00,1095.00,4,0
05/06/2005,03:45,1095.00,1095.00,1095.00,1095.00,41,0
05/06/2005,03:46,1094.75,1094.75,1094.75,1094.75,0,35
05/06/2005,03:47,1094.50,1094.50,1094.50,1094.50,0,50
05/06/2005,03:48,1094.50,1094.50,1094.50,1094.50,0,21
05/06/2005,03:49,1094.50,1094.50,1094.50,1094.50,0,70
05/06/2005,03:54,1094.75,1094.75,1094.75,1094.75,3,0
05/06/2005,03:55,1094.75,1094.75,1094.75,1094.75,22,0
05/06/2005,03:57,1094.75,1094.75,1094.75,1094.75,1,0
05/06/2005,03:58,1094.75,1094.75,1094.75,1094.75,10,0
05/06/2005,03:59,1094.75,1094.75,1094.75,1094.75,10,0
05/06/2005,04:00,1094.75,1095.00,1094.75,1095.00,28,0
05/06/2005,04:01,1095.00,1095.00,1094.75,1094.75,1,11
05/06/2005,04:02,1095.00,1095.00,1094.75,1094.75,2,3
05/06/2005,04:08,1094.75,1094.75,1094.75,1094.75,0,1
05/06/2005,04:10,1094.75,1094.75,1094.75,1094.75,0,7
05/06/2005,04:11,1094.75,1094.75,1094.75,1094.75,0,57
05/06/2005,04:12,1094.75,1094.75,1094.75,1094.75,0,8
05/06/2005,04:14,1094.75,1094.75,1094.75,1094.75,0,124
05/06/2005,04:18,1094.50,1094.50,1094.50,1094.50,0,5
05/06/2005,04:22,1094.75,1095.00,1094.75,1095.00,14,0
05/06/2005,04:23,1094.75,1094.75,1094.75,1094.75,0,3
05/06/2005,04:24,1094.75,1094.75,1094.75,1094.75,0,42
05/06/2005,04:26,1094.75,1095.00,1094.75,1095.00,1,3
05/06/2005,04:27,1094.50,1094.50,1094.50,1094.50,0,2
05/06/2005,04:28,1094.75,1094.75,1094.75,1094.75,27,0
05/06/2005,04:31,1094.50,1094.50,1094.50,1094.50,0,1
05/06/2005,04:32,1094.50,1094.50,1094.50,1094.50,0,95
05/06/2005,04:33,1094.25,1094.25,1094.25,1094.25,0,149
05/06/2005,04:34,1094.00,1094.50,1094.00,1094.25,37,155
05/06/2005,04:35,1094.25,1094.25,1094.25,1094.25,0,1
05/06/2005,04:37,1094.25,1094.50,1094.25,1094.25,2,34
05/06/2005,04:38,1094.25,1094.25,1094.25,1094.25,0,1
05/06/2005,04:39,1094.25,1094.25,1094.25,1094.25,0,14
05/06/2005,04:41,1094.25,1094.25,1094.25,1094.25,0,16
05/06/2005,04:42,1094.25,1094.25,1094.00,1094.25,5,12
05/06/2005,04:44,1094.25,1094.25,1094.25,1094.25,2,0
05/06/2005,04:45,1094.25,1094.25,1094.25,1094.25,25,0
05/06/2005,04:46,1094.25,1094.25,1094.25,1094.25,13,0
05/06/2005,04:47,1094.25,1094.25,1094.25,1094.25,6,0
05/06/2005,04:51,1094.00,1094.00,1094.00,1094.00,0,80
05/06/2005,04:52,1094.00,1094.25,1094.00,1094.00,1,124
05/06/2005,04:55,1094.00,1094.00,1094.00,1094.00,0,138
05/06/2005,04:56,1094.00,1094.00,1094.00,1094.00,0,2
05/06/2005,04:57,1094.00,1094.00,1094.00,1094.00,0,2
05/06/2005,04:58,1094.00,1094.00,1094.00,1094.00,0,15
05/06/2005,04:59,1094.00,1094.00,1094.00,1094.00,0,30
05/06/2005,05:00,1094.00,1094.00,1094.00,1094.00,0,55
05/06/2005,05:01,1094.00,1094.00,1094.00,1094.00,0,32
05/06/2005,05:02,1094.00,1094.00,1093.75,1094.00,1,27
05/06/2005,05:03,1094.00,1094.00,1094.00,1094.00,25,0
05/06/2005,05:04,1094.00,1094.00,1094.00,1094.00,5,0
05/06/2005,05:05,1094.00,1094.50,1094.00,1094.25,169,96
05/06/2005,05:07,1094.25,1094.25,1094.25,1094.25,0,71
05/06/2005,05:08,1094.25,1094.25,1094.25,1094.25,0,34
05/06/2005,05:09,1094.25,1094.50,1094.25,1094.50,97,1
05/06/2005,05:10,1094.50,1094.50,1094.50,1094.50,14,0
05/06/2005,05:11,1094.50,1094.50,1094.50,1094.50,24,0
05/06/2005,05:15,1094.50,1094.50,1094.50,1094.50,7,0
05/06/2005,05:21,1094.25,1094.25,1094.25,1094.25,0,35
05/06/2005,05:22,1094.25,1094.25,1094.25,1094.25,0,10
05/06/2005,05:24,1094.25,1094.25,1094.25,1094.25,0,12
05/06/2005,05:26,1094.00,1094.00,1094.00,1094.00,0,91
05/06/2005,05:27,1094.00,1094.00,1094.00,1094.00,0,2
05/06/2005,05:28,1094.00,1094.25,1094.00,1094.25,45,5
05/06/2005,05:31,1094.00,1094.25,1094.00,1094.25,5,2
05/06/2005,05:34,1094.25,1094.25,1094.25,1094.25,33,0
05/06/2005,05:35,1094.25,1094.25,1094.25,1094.25,1,0
05/06/2005,05:36,1094.25,1094.25,1094.25,1094.25,1,0
05/06/2005,05:38,1094.25,1094.25,1094.25,1094.25,5,0
05/06/2005,05:39,1094.25,1094.25,1094.25,1094.25,23,0
05/06/2005,05:40,1094.25,1094.25,1094.25,1094.25,4,0
05/06/2005,05:41,1094.25,1094.25,1094.25,1094.25,3,0
05/06/2005,05:42,1094.00,1094.00,1094.00,1094.00,0,137
05/06/2005,05:43,1094.00,1094.00,1094.00,1094.00,0,12
05/06/2005,05:44,1094.00,1094.00,1093.75,1093.75,1,148
05/06/2005,05:45,1094.00,1094.00,1094.00,1094.00,3,0
05/06/2005,05:46,1093.75,1094.00,1093.75,1094.00,50,4
05/06/2005,05:47,1094.25,1094.25,1094.25,1094.25,10,0
05/06/2005,05:48,1094.25,1094.25,1094.25,1094.25,27,0
05/06/2005,05:50,1094.25,1094.25,1094.25,1094.25,5,0
05/06/2005,05:51,1094.50,1094.75,1094.50,1094.75,103,0
05/06/2005,05:52,1094.75,1094.75,1094.75,1094.75,41,0
05/06/2005,05:53,1094.75,1094.75,1094.50,1094.75,6,1
05/06/2005,05:54,1094.75,1094.75,1094.75,1094.75,52,0
05/06/2005,05:56,1094.75,1094.75,1094.50,1094.50,50,2
05/06/2005,05:57,1094.50,1094.50,1094.50,1094.50,0,10
05/06/2005,05:59,1094.50,1094.50,1094.25,1094.25,0,405
05/06/2005,06:00,1094.50,1094.50,1094.50,1094.50,15,0
05/06/2005,06:02,1094.25,1094.25,1094.25,1094.25,0,137
05/06/2005,06:03,1094.25,1094.50,1094.25,1094.50,85,16
05/06/2005,06:04,1094.50,1094.75,1094.50,1094.75,226,0
05/06/2005,06:05,1094.75,1095.00,1094.75,1094.75,22,55
05/06/2005,06:06,1094.75,1094.75,1094.50,1094.50,2,72
05/06/2005,06:07,1094.75,1094.75,1094.75,1094.75,8,0
05/06/2005,06:08,1094.50,1094.75,1094.50,1094.75,55,22
05/06/2005,06:09,1094.75,1094.75,1094.75,1094.75,63,0
05/06/2005,06:10,1094.50,1094.50,1094.50,1094.50,0,4
05/06/2005,06:11,1094.50,1094.50,1094.50,1094.50,0,96
05/06/2005,06:12,1094.50,1094.50,1094.25,1094.25,0,61
05/06/2005,06:13,1094.50,1094.75,1094.50,1094.75,156,0
05/06/2005,06:14,1094.75,1094.75,1094.75,1094.75,40,0
05/06/2005,06:15,1094.50,1094.50,1094.50,1094.50,0,75
05/06/2005,06:16,1094.50,1094.75,1094.50,1094.75,21,50
05/06/2005,06:17,1094.50,1094.75,1094.50,1094.75,3,50
05/06/2005,06:19,1094.75,1094.75,1094.75,1094.75,201,0
05/06/2005,06:20,1094.75,1094.75,1094.75,1094.75,149,0
05/06/2005,06:21,1094.75,1094.75,1094.75,1094.75,8,0
05/06/2005,06:22,1094.75,1094.75,1094.75,1094.75,10,0
05/06/2005,06:24,1094.50,1094.50,1094.50,1094.50,0,4
05/06/2005,06:27,1094.75,1094.75,1094.75,1094.75,162,0
05/06/2005,06:28,1094.75,1094.75,1094.75,1094.75,70,0
05/06/2005,06:29,1094.75,1094.75,1094.75,1094.75,238,0
05/06/2005,06:30,1094.75,1094.75,1094.75,1094.75,166,0
05/06/2005,06:31,1095.00,1095.00,1094.75,1095.00,459,1
05/06/2005,06:32,1095.00,1095.50,1095.00,1095.25,294,160
05/06/2005,06:33,1095.25,1095.75,1095.25,1095.75,632,284
05/06/2005,06:34,1095.75,1096.00,1095.50,1095.50,138,69
05/06/2005,06:35,1095.75,1096.00,1095.75,1095.75,104,91
05/06/2005,06:36,1096.00,1096.00,1095.75,1095.75,2,184
05/06/2005,06:37,1095.75,1096.00,1095.75,1095.75,38,76
05/06/2005,06:38,1095.75,1095.75,1095.50,1095.50,0,59
05/06/2005,06:39,1095.50,1095.50,1095.50,1095.50,0,3
05/06/2005,06:41,1095.50,1096.00,1095.50,1095.75,118,22
05/06/2005,06:42,1095.75,1096.00,1095.75,1096.00,15,1
05/06/2005,06:43,1096.00,1096.25,1096.00,1096.00,282,13
05/06/2005,06:44,1096.00,1096.00,1095.75,1096.00,51,65
05/06/2005,06:45,1095.75,1096.00,1095.75,1096.00,3,1
05/06/2005,06:46,1096.00,1096.00,1095.75,1096.00,134,21
05/06/2005,06:47,1096.00,1096.00,1095.75,1096.00,285,3
05/06/2005,06:48,1096.00,1096.25,1096.00,1096.00,67,105
05/06/2005,06:49,1096.00,1096.00,1095.75,1096.00,1,162
05/06/2005,06:50,1095.75,1096.00,1095.75,1095.75,8,227
05/06/2005,06:51,1095.75,1096.00,1095.75,1095.75,4,118
05/06/2005,06:52,1095.75,1095.75,1095.50,1095.50,0,88
05/06/2005,06:53,1095.75,1095.75,1095.50,1095.50,5,36
05/06/2005,06:54,1095.50,1095.50,1095.25,1095.25,0,162
05/06/2005,06:55,1095.25,1095.50,1095.25,1095.50,5,3
05/06/2005,06:56,1095.50,1095.75,1095.50,1095.75,179,0
05/06/2005,06:57,1095.50,1095.75,1095.50,1095.75,2,45
05/06/2005,06:58,1095.75,1095.75,1095.75,1095.75,1,0
05/06/2005,06:59,1095.50,1095.50,1095.00,1095.25,12,292
05/06/2005,07:00,1095.25,1095.25,1095.00,1095.25,15,16
05/06/2005,07:01,1095.25,1095.50,1095.25,1095.50,59,0
05/06/2005,07:02,1095.25,1095.50,1095.25,1095.25,5,56
05/06/2005,07:03,1095.00,1095.25,1095.00,1095.25,51,1
05/06/2005,07:04,1095.50,1095.50,1095.25,1095.25,142,4
05/06/2005,07:05,1095.25,1095.50,1095.25,1095.50,44,2
05/06/2005,07:06,1095.50,1095.50,1095.25,1095.25,135,2
05/06/2005,07:07,1095.50,1095.50,1095.50,1095.50,60,0
05/06/2005,07:08,1095.50,1095.75,1095.50,1095.75,65,0
05/06/2005,07:09,1095.75,1095.75,1095.50,1095.50,121,7
05/06/2005,07:10,1095.50,1095.75,1095.50,1095.75,72,11
05/06/2005,07:11,1095.75,1095.75,1095.50,1095.75,57,7
05/06/2005,07:12,1095.75,1096.25,1095.75,1096.25,667,13
05/06/2005,07:13,1096.25,1097.00,1096.00,1096.75,965,93
05/06/2005,07:14,1097.00,1097.00,1096.50,1096.75,236,301
05/06/2005,07:15,1096.75,1097.00,1096.50,1096.75,238,9
05/06/2005,07:16,1096.75,1096.75,1096.50,1096.75,179,181
05/06/2005,07:17,1096.75,1096.75,1096.25,1096.25,36,96
05/06/2005,07:18,1096.25,1096.50,1096.25,1096.25,3,185
05/06/2005,07:19,1096.25,1096.50,1096.25,1096.50,6,95
05/06/2005,07:20,1096.50,1096.50,1096.25,1096.25,5,5
05/06/2005,07:21,1096.25,1096.25,1096.00,1096.25,127,116
05/06/2005,07:22,1096.25,1096.50,1096.00,1096.50,63,35
05/06/2005,07:23,1096.25,1096.25,1095.75,1095.75,25,510
05/06/2005,07:24,1096.00,1096.00,1095.75,1096.00,242,21
05/06/2005,07:25,1096.00,1096.00,1095.75,1096.00,144,2
05/06/2005,07:26,1096.25,1096.50,1096.00,1096.25,247,113
05/06/2005,07:27,1096.25,1096.50,1096.00,1096.00,102,109
05/06/2005,07:28,1096.00,1096.25,1095.75,1096.25,156,390
05/06/2005,07:29,1096.50,1096.50,1096.00,1096.50,128,56
05/06/2005,07:30,1096.50,1097.00,1096.00,1096.50,191,274
05/06/2005,07:31,1096.50,1100.75,1096.50,1099.00,4046,3388
05/06/2005,07:32,1099.25,1099.25,1096.75,1098.50,1674,2167
05/06/2005,07:33,1098.25,1099.00,1097.75,1098.25,873,1276
05/06/2005,07:34,1098.00,1098.50,1098.00,1098.25,1153,637
05/06/2005,07:35,1098.00,1098.25,1097.00,1097.25,662,1087
05/06/2005,07:36,1097.50,1097.75,1097.25,1097.50,447,810
05/06/2005,07:37,1097.50,1098.25,1097.50,1098.00,592,520
05/06/2005,07:38,1098.00,1098.25,1097.75,1098.00,157,383
05/06/2005,07:39,1097.75,1098.50,1097.50,1098.25,857,545
05/06/2005,07:40,1098.25,1098.50,1098.00,1098.50,233,74
05/06/2005,07:41,1098.50,1099.00,1098.25,1098.75,673,169
05/06/2005,07:42,1098.75,1098.75,1097.75,1098.25,301,812
05/06/2005,07:43,1098.25,1098.25,1097.75,1098.00,208,938
05/06/2005,07:44,1098.00,1098.25,1097.75,1098.25,184,43
05/06/2005,07:45,1098.00,1098.25,1097.75,1097.75,177,129
05/06/2005,07:46,1098.00,1098.00,1097.50,1097.75,104,412
05/06/2005,07:47,1097.50,1098.25,1097.50,1098.00,334,194
05/06/2005,07:48,1098.00,1098.25,1098.00,1098.25,73,138
05/06/2005,07:49,1098.00,1098.75,1098.00,1098.75,655,228
05/06/2005,07:50,1098.50,1099.25,1098.50,1099.25,1167,276
05/06/2005,07:51,1099.00,1099.50,1099.00,1099.25,1448,310
05/06/2005,07:52,1099.50,1099.75,1099.25,1099.50,1348,281
05/06/2005,07:53,1099.25,1099.50,1099.25,1099.25,576,150
05/06/2005,07:54,1099.50,1100.25,1099.50,1100.00,1902,25
05/06/2005,07:55,1100.25,1100.25,1099.75,1100.00,635,1275
05/06/2005,07:56,1100.25,1100.25,1099.50,1099.75,36,601
05/06/2005,07:57,1099.50,1099.75,1099.50,1099.50,13,343
05/06/2005,07:58,1099.75,1099.75,1099.00,1099.25,157,931
05/06/2005,07:59,1099.25,1099.50,1099.00,1099.50,626,20
05/06/2005,08:00,1099.50,1099.75,1099.50,1099.50,16,4
05/06/2005,08:01,1099.50,1099.75,1099.50,1099.50,293,85
05/06/2005,08:02,1099.50,1099.50,1098.75,1099.00,208,924
05/06/2005,08:03,1099.00,1099.25,1099.00,1099.00,267,81
05/06/2005,08:04,1099.00,1099.25,1098.75,1098.75,1,125
05/06/2005,08:05,1099.00,1099.00,1098.50,1098.50,53,385
05/06/2005,08:06,1098.75,1099.00,1098.75,1098.75,292,92
05/06/2005,08:07,1098.75,1099.00,1098.75,1099.00,13,220
05/06/2005,08:08,1099.00,1099.00,1098.75,1098.75,10,137
05/06/2005,08:09,1098.75,1098.75,1098.50,1098.75,265,21
05/06/2005,08:10,1098.75,1098.75,1098.50,1098.75,229,323
05/06/2005,08:11,1098.75,1098.75,1098.50,1098.50,158,21
05/06/2005,08:12,1098.75,1098.75,1098.50,1098.50,14,17
05/06/2005,08:13,1098.75,1098.75,1098.50,1098.75,229,28
05/06/2005,08:14,1098.75,1098.75,1098.50,1098.75,78,7
05/06/2005,08:15,1098.75,1098.75,1098.50,1098.75,10,1
05/06/2005,08:16,1098.75,1098.75,1098.50,1098.75,41,10
05/06/2005,08:17,1098.75,1098.75,1098.00,1098.25,121,493
05/06/2005,08:18,1098.25,1098.25,1098.00,1098.25,56,301
05/06/2005,08:19,1098.00,1098.25,1098.00,1098.00,34,159
05/06/2005,08:20,1098.00,1098.25,1097.75,1098.00,382,522
05/06/2005,08:21,1098.00,1098.25,1098.00,1098.25,44,25
05/06/2005,08:22,1098.25,1098.25,1098.00,1098.25,295,3
05/06/2005,08:23,1098.00,1098.50,1098.00,1098.50,214,1
05/06/2005,08:24,1098.50,1098.75,1098.25,1098.25,377,199
05/06/2005,08:25,1098.50,1098.75,1098.25,1098.25,113,66
05/06/2005,08:26,1098.25,1098.50,1098.00,1098.25,17,142
05/06/2005,08:27,1098.00,1098.50,1098.00,1098.25,97,69
05/06/2005,08:28,1098.25,1098.50,1098.00,1098.25,51,55
05/06/2005,08:29,1098.25,1098.25,1098.00,1098.00,12,247
05/06/2005,08:30,1098.00,1098.25,1097.75,1098.00,418,635
05/06/2005,08:31,1097.75,1098.00,1097.00,1097.50,2333,3637
05/06/2005,08:32,1097.50,1097.75,1097.00,1097.00,786,2633
05/06/2005,08:33,1097.25,1097.50,1097.00,1097.00,1405,1355
05/06/2005,08:34,1097.00,1097.25,1096.75,1097.25,1065,1598
05/06/2005,08:35,1097.25,1097.50,1097.00,1097.25,1192,529
05/06/2005,08:36,1097.50,1097.75,1097.00,1097.25,1978,2663
05/06/2005,08:37,1097.25,1097.25,1096.25,1096.50,1383,3788
05/06/2005,08:38,1096.50,1096.50,1095.25,1096.00,1947,4879
05/06/2005,08:39,1095.75,1096.00,1095.25,1095.75,1320,2238
05/06/2005,08:40,1095.75,1096.50,1095.50,1096.25,2266,1473
05/06/2005,08:41,1096.25,1097.00,1096.00,1097.00,2382,1004
05/06/2005,08:42,1097.00,1097.00,1096.25,1096.50,1924,2439
05/06/2005,08:43,1096.50,1097.00,1096.50,1096.50,1342,2068
05/06/2005,08:44,1096.50,1097.00,1096.25,1096.50,1017,324
05/06/2005,08:45,1096.50,1096.75,1096.00,1096.50,1164,1210
05/06/2005,08:46,1096.50,1097.75,1096.50,1097.50,3015,1585
05/06/2005,08:47,1097.50,1098.00,1097.25,1097.75,2463,1186
05/06/2005,08:48,1098.00,1098.00,1097.25,1097.25,844,1943
05/06/2005,08:49,1097.25,1097.25,1096.50,1096.75,1633,2296
05/06/2005,08:50,1096.75,1097.25,1096.00,1096.25,740,1605
05/06/2005,08:51,1096.00,1096.50,1095.75,1096.25,1597,1638
05/06/2005,08:52,1096.25,1096.50,1095.75,1095.75,876,1118
05/06/2005,08:53,1096.00,1096.25,1095.50,1095.50,484,1766
05/06/2005,08:54,1095.50,1096.50,1095.25,1095.25,2477,3585
05/06/2005,08:55,1095.50,1095.50,1095.00,1095.00,478,1176
05/06/2005,08:56,1095.25,1096.00,1094.50,1094.75,2686,2915
05/06/2005,08:57,1094.75,1095.50,1094.50,1095.50,1100,1405
05/06/2005,08:58,1095.50,1095.75,1095.25,1095.25,2311,1743
05/06/2005,08:59,1095.50,1095.75,1095.25,1095.50,658,680
05/06/2005,09:00,1095.25,1096.75,1095.25,1096.50,3109,965
05/06/2005,09:01,1096.50,1097.00,1096.25,1096.75,1501,1533
05/06/2005,09:02,1096.75,1096.75,1095.50,1096.00,695,1741
05/06/2005,09:03,1096.00,1097.00,1096.00,1097.00,2301,867
05/06/2005,09:04,1097.00,1097.00,1096.25,1096.50,382,731
05/06/2005,09:05,1096.50,1096.75,1095.75,1096.50,1164,1308
05/06/2005,09:06,1096.50,1097.00,1096.50,1096.75,987,447
05/06/2005,09:07,1096.75,1097.25,1096.50,1096.75,938,855
05/06/2005,09:08,1096.50,1096.75,1096.00,1096.25,692,1340
05/06/2005,09:09,1096.25,1096.50,1095.50,1096.00,1635,3328
05/06/2005,09:10,1096.00,1096.00,1094.50,1095.25,1998,3818
05/06/2005,09:11,1095.25,1095.25,1093.50,1094.00,2505,6673
05/06/2005,09:12,1094.00,1094.50,1094.00,1094.50,1688,1221
05/06/2005,09:13,1094.50,1094.75,1094.25,1094.75,966,591
05/06/2005,09:14,1094.75,1095.00,1094.50,1094.50,1429,1048
05/06/2005,09:15,1094.25,1094.50,1093.00,1094.00,3120,5616
05/06/2005,09:16,1094.00,1094.50,1093.50,1094.25,1538,2165
05/06/2005,09:17,1094.25,1094.75,1094.00,1094.50,2020,410
05/06/2005,09:18,1094.25,1095.00,1094.25,1094.75,1494,1195
05/06/2005,09:19,1094.75,1095.00,1094.25,1094.50,772,2243
05/06/2005,09:20,1094.25,1094.75,1094.25,1094.50,463,603
05/06/2005,09:21,1094.25,1094.50,1094.00,1094.50,749,447
05/06/2005,09:22,1094.50,1095.00,1094.00,1094.75,1730,507
05/06/2005,09:23,1094.75,1095.75,1094.75,1095.25,3649,2174
05/06/2005,09:24,1095.00,1095.75,1094.75,1095.75,1856,887
05/06/2005,09:25,1095.75,1096.00,1095.25,1096.00,1005,555
05/06/2005,09:26,1095.75,1096.50,1095.50,1096.25,3924,2510
05/06/2005,09:27,1096.25,1096.50,1095.00,1095.00,553,2419
05/06/2005,09:28,1095.00,1095.75,1095.00,1095.50,1530,355
05/06/2005,09:29,1095.75,1096.50,1095.50,1096.25,2294,1093
05/06/2005,09:30,1096.25,1096.25,1095.25,1095.75,458,1271
05/06/2005,09:31,1096.00,1096.75,1096.00,1096.25,1555,994
05/06/2005,09:32,1096.25,1096.50,1096.00,1096.25,453,540
05/06/2005,09:33,1096.00,1096.25,1096.00,1096.25,86,452
05/06/2005,09:34,1096.25,1097.00,1096.00,1096.75,1776,1428
05/06/2005,09:35,1097.00,1097.00,1096.25,1096.75,1256,1240
05/06/2005,09:36,1096.75,1097.00,1096.50,1096.75,1259,929
05/06/2005,09:37,1096.75,1097.00,1096.25,1096.50,551,862
05/06/2005,09:38,1096.50,1096.50,1096.00,1096.00,219,829
05/06/2005,09:39,1096.00,1096.50,1095.75,1095.75,464,526
05/06/2005,09:40,1095.75,1096.25,1095.50,1096.00,564,668
05/06/2005,09:41,1096.25,1096.50,1095.75,1096.00,395,340
05/06/2005,09:42,1096.00,1096.25,1095.50,1095.75,113,393
05/06/2005,09:43,1095.75,1095.75,1094.75,1095.00,1362,3605
05/06/2005,09:44,1095.25,1095.50,1094.75,1095.00,562,872
05/06/2005,09:45,1095.00,1095.00,1094.25,1094.50,1019,1707
05/06/2005,09:46,1094.50,1094.75,1094.00,1094.25,862,1432
05/06/2005,09:47,1094.25,1094.25,1093.75,1093.75,814,2114
05/06/2005,09:48,1093.75,1094.25,1093.00,1093.50,1701,4383
05/06/2005,09:49,1093.50,1093.75,1093.00,1093.50,583,1290
05/06/2005,09:50,1093.50,1093.75,1093.00,1093.50,904,487
05/06/2005,09:51,1093.75,1093.75,1093.00,1093.50,1366,882
05/06/2005,09:52,1093.25,1094.00,1093.25,1094.00,1126,1412
05/06/2005,09:53,1093.75,1094.00,1093.25,1093.75,1052,1465
05/06/2005,09:54,1093.75,1094.00,1093.50,1094.00,803,30
05/06/2005,09:55,1093.75,1094.75,1093.75,1094.50,2490,598
05/06/2005,09:56,1094.50,1094.75,1094.25,1094.50,466,214
05/06/2005,09:57,1094.50,1095.50,1094.25,1095.25,3572,348
05/06/2005,09:58,1095.50,1095.50,1095.25,1095.50,166,183
05/06/2005,09:59,1095.25,1095.75,1095.25,1095.50,1199,455
05/06/2005,10:00,1095.75,1096.25,1095.50,1096.00,1073,289
05/06/2005,10:01,1095.75,1096.25,1095.50,1095.50,998,1080
05/06/2005,10:02,1095.50,1095.75,1095.50,1095.50,220,92
05/06/2005,10:03,1095.50,1096.00,1095.25,1095.75,759,581
05/06/2005,10:04,1095.75,1096.00,1095.50,1095.75,277,153
05/06/2005,10:05,1096.00,1096.50,1095.50,1095.50,1147,868
05/06/2005,10:06,1095.25,1095.50,1095.25,1095.25,341,165
05/06/2005,10:07,1095.25,1095.25,1094.50,1094.75,986,2506
05/06/2005,10:08,1094.75,1095.25,1094.75,1095.00,615,242
05/06/2005,10:09,1095.00,1095.25,1094.50,1094.75,411,578
05/06/2005,10:10,1095.00,1095.50,1095.00,1095.50,569,22
05/06/2005,10:11,1095.50,1095.50,1095.00,1095.25,354,196
05/06/2005,10:12,1095.25,1095.50,1095.00,1095.50,83,240
05/06/2005,10:13,1095.50,1095.75,1095.00,1095.00,590,547
05/06/2005,10:14,1095.00,1095.75,1094.75,1095.75,498,1081
05/06/2005,10:15,1095.50,1096.00,1094.50,1094.50,1123,1260
05/06/2005,10:16,1094.75,1095.00,1094.25,1094.50,1061,1227
05/06/2005,10:17,1094.50,1095.00,1094.50,1094.75,192,54
05/06/2005,10:18,1094.75,1095.25,1094.75,1094.75,751,475
05/06/2005,10:19,1094.75,1095.25,1094.50,1095.25,830,295
05/06/2005,10:20,1095.25,1096.00,1094.75,1096.00,1882,360
05/06/2005,10:21,1096.00,1096.00,1095.25,1095.25,149,575
05/06/2005,10:22,1095.50,1095.50,1095.25,1095.25,99,34
05/06/2005,10:23,1095.50,1095.50,1095.00,1095.25,105,840
05/06/2005,10:24,1095.00,1095.25,1094.75,1094.75,38,816
05/06/2005,10:25,1094.75,1096.25,1094.75,1096.00,3900,811
05/06/2005,10:26,1096.00,1096.00,1095.75,1096.00,219,107
05/06/2005,10:27,1095.75,1096.50,1095.75,1096.00,938,555
05/06/2005,10:28,1096.00,1096.25,1096.00,1096.25,326,34
05/06/2005,10:29,1096.00,1096.25,1095.25,1095.50,782,2937
05/06/2005,10:30,1095.50,1095.75,1093.50,1093.75,1546,6838
05/06/2005,10:31,1093.50,1093.75,1093.25,1093.50,1567,1261
05/06/2005,10:32,1093.50,1094.00,1093.25,1093.25,478,1332
05/06/2005,10:33,1093.25,1094.25,1093.25,1094.00,1295,140
05/06/2005,10:34,1094.00,1094.75,1094.00,1094.75,929,709
05/06/2005,10:35,1094.50,1096.25,1094.50,1096.00,3687,882
05/06/2005,10:36,1096.25,1096.25,1095.00,1095.50,483,933
05/06/2005,10:37,1095.50,1095.75,1095.25,1095.50,205,388
05/06/2005,10:38,1095.75,1095.75,1095.25,1095.25,9,137
05/06/2005,10:39,1095.25,1095.50,1094.75,1095.00,383,751
05/06/2005,10:40,1095.00,1095.25,1095.00,1095.25,11,136
05/06/2005,10:41,1095.00,1095.25,1095.00,1095.00,19,227
05/06/2005,10:42,1095.00,1095.25,1094.50,1094.75,92,500
05/06/2005,10:43,1094.75,1095.00,1094.75,1095.00,222,2
05/06/2005,10:44,1095.00,1095.00,1094.50,1094.50,481,186
05/06/2005,10:45,1094.50,1095.00,1094.50,1094.50,205,418
05/06/2005,10:46,1094.50,1094.75,1094.25,1094.25,470,879
05/06/2005,10:47,1094.25,1094.25,1093.25,1093.25,620,2611
05/06/2005,10:48,1093.50,1094.00,1093.25,1093.75,2129,613
05/06/2005,10:49,1093.75,1094.00,1093.00,1093.75,927,2412
05/06/2005,10:50,1093.75,1094.00,1093.25,1093.75,1514,657
05/06/2005,10:51,1093.75,1094.50,1093.75,1094.25,1157,371
05/06/2005,10:52,1094.25,1094.25,1094.00,1094.25,55,301
05/06/2005,10:53,1094.00,1094.25,1094.00,1094.00,251,322
05/06/2005,10:54,1094.25,1094.25,1094.00,1094.25,106,7
05/06/2005,10:55,1094.25,1094.25,1093.00,1093.25,1272,2797
05/06/2005,10:56,1093.25,1094.00,1093.25,1094.00,940,103
05/06/2005,10:57,1094.25,1094.25,1092.75,1092.75,175,2115
05/06/2005,10:58,1092.75,1093.00,1092.00,1092.25,1487,4096
05/06/2005,10:59,1092.25,1093.00,1092.25,1092.25,1583,1000
05/06/2005,11:00,1092.25,1093.00,1092.25,1092.75,786,241
05/06/2005,11:01,1092.75,1093.00,1092.00,1092.25,227,1731
05/06/2005,11:02,1092.00,1092.25,1091.75,1092.25,1144,2188
05/06/2005,11:03,1092.00,1092.25,1091.50,1091.50,494,1418
05/06/2005,11:04,1091.50,1091.75,1091.00,1091.25,1486,3869
05/06/2005,11:05,1091.00,1091.50,1091.00,1091.50,1758,1068
05/06/2005,11:06,1091.50,1092.00,1091.25,1092.00,2203,226
05/06/2005,11:07,1092.00,1092.00,1091.50,1091.75,647,951
05/06/2005,11:08,1091.75,1092.00,1091.25,1091.50,641,621
05/06/2005,11:09,1091.25,1091.50,1091.00,1091.25,500,436
05/06/2005,11:10,1091.25,1091.25,1090.50,1091.00,637,2225
05/06/2005,11:11,1090.75,1091.25,1090.75,1091.25,723,542
05/06/2005,11:12,1091.25,1091.50,1090.50,1091.25,1344,2137
05/06/2005,11:13,1091.25,1091.25,1090.50,1090.50,653,1188
05/06/2005,11:14,1090.50,1091.00,1090.25,1091.00,707,1168
05/06/2005,11:15,1091.00,1091.00,1090.50,1091.00,473,487
05/06/2005,11:16,1090.75,1091.25,1090.75,1091.00,426,871
05/06/2005,11:17,1091.00,1091.25,1090.75,1091.00,502,332
05/06/2005,11:18,1091.25,1091.75,1091.00,1091.50,2170,1211
05/06/2005,11:19,1091.50,1091.50,1091.00,1091.25,560,1122
05/06/2005,11:20,1091.00,1091.50,1091.00,1091.25,224,42
05/06/2005,11:21,1091.50,1091.75,1091.25,1091.75,1281,1052
05/06/2005,11:22,1091.50,1091.75,1091.50,1091.50,440,108
05/06/2005,11:23,1091.75,1091.75,1091.25,1091.25,56,660
05/06/2005,11:24,1091.25,1091.50,1091.25,1091.50,506,146
05/06/2005,11:25,1091.50,1091.50,1090.75,1091.25,775,2402
05/06/2005,11:26,1091.50,1091.75,1091.50,1091.50,561,168
05/06/2005,11:27,1091.50,1092.00,1091.50,1091.75,169,92
05/06/2005,11:28,1092.00,1092.00,1091.75,1091.75,184,121
05/06/2005,11:29,1091.75,1092.50,1091.75,1092.25,1194,185
05/06/2005,11:30,1092.25,1092.75,1092.25,1092.50,1211,970
05/06/2005,11:31,1092.50,1092.75,1092.25,1092.25,953,527
05/06/2005,11:32,1092.50,1092.50,1092.00,1092.25,843,502
05/06/2005,11:33,1092.00,1092.00,1091.50,1091.50,237,1361
05/06/2005,11:34,1091.75,1091.75,1091.50,1091.75,256,488
05/06/2005,11:35,1091.50,1092.00,1091.50,1091.75,174,167
05/06/2005,11:36,1091.50,1092.50,1091.50,1092.50,1077,109
05/06/2005,11:37,1092.50,1092.50,1092.00,1092.00,35,387
05/06/2005,11:38,1092.00,1092.00,1091.50,1091.75,180,381
05/06/2005,11:39,1091.75,1091.75,1091.25,1091.50,328,1101
05/06/2005,11:40,1091.50,1091.50,1091.25,1091.50,22,149
05/06/2005,11:41,1091.50,1091.50,1090.75,1091.00,448,1586
05/06/2005,11:42,1091.00,1091.25,1090.50,1090.75,498,1222
05/06/2005,11:43,1090.75,1091.75,1090.50,1091.25,1017,548
05/06/2005,11:44,1091.50,1091.50,1090.75,1091.50,616,626
05/06/2005,11:45,1091.50,1091.50,1091.00,1091.00,121,289
05/06/2005,11:46,1091.25,1091.25,1091.00,1091.00,115,462
05/06/2005,11:47,1091.00,1091.25,1090.75,1090.75,224,1037
05/06/2005,11:48,1090.75,1091.00,1090.50,1090.75,204,614
05/06/2005,11:49,1090.75,1091.00,1090.75,1091.00,134,135
05/06/2005,11:50,1091.00,1091.50,1091.00,1091.50,595,171
05/06/2005,11:51,1091.50,1091.75,1091.25,1091.75,655,702
05/06/2005,11:52,1091.75,1092.00,1091.00,1091.25,479,538
05/06/2005,11:53,1091.25,1091.25,1091.00,1091.25,158,177
05/06/2005,11:54,1091.25,1091.50,1091.00,1091.00,53,220
05/06/2005,11:55,1091.25,1091.75,1091.00,1091.75,748,11
05/06/2005,11:56,1092.00,1092.25,1091.75,1092.00,611,527
05/06/2005,11:57,1092.00,1092.25,1092.00,1092.25,990,157
05/06/2005,11:58,1092.25,1092.50,1091.75,1092.25,214,916
05/06/2005,11:59,1092.00,1092.25,1092.00,1092.00,376,200
05/06/2005,12:00,1091.75,1092.25,1091.75,1092.00,245,108
05/06/2005,12:01,1092.25,1092.25,1091.75,1092.25,113,170
05/06/2005,12:02,1092.00,1092.25,1091.75,1092.00,51,271
05/06/2005,12:03,1092.00,1092.75,1092.00,1092.75,1168,83
05/06/2005,12:04,1092.75,1092.75,1092.25,1092.50,346,230
05/06/2005,12:05,1092.50,1092.75,1092.50,1092.75,141,110
05/06/2005,12:06,1092.50,1092.75,1092.50,1092.75,33,64
05/06/2005,12:07,1092.75,1092.75,1092.25,1092.25,29,1279
05/06/2005,12:08,1092.50,1092.75,1092.25,1092.50,420,70
05/06/2005,12:09,1092.75,1093.00,1092.50,1092.75,836,603
05/06/2005,12:10,1092.50,1092.75,1092.25,1092.50,112,369
05/06/2005,12:11,1092.50,1092.75,1092.25,1092.50,209,586
05/06/2005,12:12,1092.50,1092.50,1092.00,1092.00,3,565
05/06/2005,12:13,1092.00,1092.50,1092.00,1092.25,269,893
05/06/2005,12:14,1092.25,1092.75,1092.25,1092.75,1087,199
05/06/2005,12:15,1092.75,1092.75,1092.25,1092.50,302,268
05/06/2005,12:16,1092.50,1092.75,1092.00,1092.50,673,342
05/06/2005,12:17,1092.50,1092.50,1092.00,1092.50,630,256
05/06/2005,12:18,1092.50,1092.75,1092.25,1092.50,231,29
05/06/2005,12:19,1092.50,1092.75,1092.25,1092.25,82,380
05/06/2005,12:20,1092.25,1092.50,1092.00,1092.25,169,80
05/06/2005,12:21,1092.25,1092.25,1092.00,1092.25,153,6
05/06/2005,12:22,1092.25,1092.50,1092.00,1092.25,278,76
05/06/2005,12:23,1092.00,1092.75,1092.00,1092.50,688,58
05/06/2005,12:24,1092.50,1092.75,1092.25,1092.25,66,166
05/06/2005,12:25,1092.25,1092.75,1092.25,1092.25,202,56
05/06/2005,12:26,1092.50,1093.75,1092.25,1093.25,3973,1641
05/06/2005,12:27,1093.50,1093.75,1093.25,1093.25,969,597
05/06/2005,12:28,1093.25,1094.25,1093.25,1094.00,3388,1041
05/06/2005,12:29,1094.00,1094.50,1093.75,1094.50,1181,462
05/06/2005,12:30,1094.50,1094.75,1094.00,1094.00,1432,717
05/06/2005,12:31,1094.25,1094.25,1094.00,1094.00,86,214
05/06/2005,12:32,1094.00,1094.25,1093.50,1093.75,263,1758
05/06/2005,12:33,1093.75,1094.00,1093.50,1094.00,399,254
05/06/2005,12:34,1093.75,1094.00,1093.50,1094.00,389,466
05/06/2005,12:35,1094.00,1094.25,1093.75,1094.00,273,246
05/06/2005,12:36,1094.25,1094.25,1093.75,1094.00,93,238
05/06/2005,12:37,1093.75,1094.00,1093.75,1094.00,88,11
05/06/2005,12:38,1093.75,1094.25,1093.75,1094.00,408,81
05/06/2005,12:39,1094.00,1094.50,1094.00,1094.50,1297,117
05/06/2005,12:40,1094.50,1094.75,1094.25,1094.50,834,655
05/06/2005,12:41,1094.25,1094.50,1094.25,1094.25,100,191
05/06/2005,12:42,1094.25,1094.50,1094.00,1094.25,310,190
05/06/2005,12:43,1094.25,1094.25,1094.00,1094.00,40,21
05/06/2005,12:44,1094.00,1094.25,1093.75,1093.75,27,673
05/06/2005,12:45,1093.75,1093.75,1093.25,1093.50,360,778
05/06/2005,12:46,1093.75,1094.00,1093.50,1093.75,483,26
05/06/2005,12:47,1093.75,1094.00,1093.75,1094.00,11,16
05/06/2005,12:48,1094.00,1094.25,1093.75,1094.00,529,140
05/06/2005,12:49,1093.75,1094.00,1093.75,1093.75,6,315
05/06/2005,12:50,1093.75,1094.00,1093.75,1094.00,13,359
05/06/2005,12:51,1094.00,1094.00,1093.75,1093.75,4,66
05/06/2005,12:52,1093.75,1094.00,1093.75,1093.75,3,26
05/06/2005,12:53,1093.75,1094.00,1093.75,1093.75,153,146
05/06/2005,12:54,1093.75,1094.00,1093.50,1093.75,110,181
05/06/2005,12:55,1093.75,1093.75,1093.50,1093.50,57,92
05/06/2005,12:56,1093.75,1094.00,1093.50,1093.50,510,277
05/06/2005,12:57,1093.50,1093.50,1093.00,1093.25,106,796
05/06/2005,12:58,1093.25,1093.25,1092.50,1092.75,347,1695
05/06/2005,12:59,1092.75,1093.25,1092.75,1093.25,423,282
05/06/2005,13:00,1093.25,1093.25,1093.00,1093.00,124,93
05/06/2005,13:01,1093.25,1093.25,1092.75,1093.00,298,373
05/06/2005,13:02,1093.00,1093.75,1093.00,1093.75,2042,257
05/06/2005,13:03,1093.75,1094.00,1093.50,1093.50,296,731
05/06/2005,13:04,1093.50,1094.50,1093.50,1094.50,2725,1233
05/06/2005,13:05,1094.50,1094.50,1094.25,1094.50,540,203
05/06/2005,13:06,1094.50,1095.50,1094.25,1095.00,4553,1210
05/06/2005,13:07,1095.00,1095.50,1094.75,1095.25,1297,1232
05/06/2005,13:08,1095.25,1095.25,1094.75,1094.75,400,296
05/06/2005,13:09,1095.00,1095.00,1094.75,1095.00,491,44
05/06/2005,13:10,1095.00,1095.00,1094.75,1095.00,267,22
05/06/2005,13:11,1095.00,1095.00,1094.25,1094.50,223,1333
05/06/2005,13:12,1094.50,1094.50,1094.00,1094.50,1087,701
05/06/2005,13:13,1094.75,1094.75,1094.50,1094.75,160,99
05/06/2005,13:14,1094.75,1094.75,1094.50,1094.75,72,187
05/06/2005,13:15,1094.50,1094.75,1094.25,1094.25,61,118
05/06/2005,13:16,1094.25,1095.25,1094.25,1095.00,1058,182
05/06/2005,13:17,1095.25,1095.50,1095.00,1095.25,612,436
05/06/2005,13:18,1095.25,1096.00,1095.00,1095.50,2039,818
05/06/2005,13:19,1095.50,1095.75,1095.00,1095.00,206,1132
05/06/2005,13:20,1095.00,1095.50,1095.00,1095.50,1710,621
05/06/2005,13:21,1095.50,1095.50,1095.25,1095.50,696,42
05/06/2005,13:22,1095.50,1095.50,1094.50,1094.75,361,1330
05/06/2005,13:23,1094.75,1095.00,1094.75,1094.75,113,415
05/06/2005,13:24,1094.75,1095.00,1094.25,1094.50,240,809
05/06/2005,13:25,1094.50,1094.75,1094.50,1094.50,222,297
05/06/2005,13:26,1094.50,1095.00,1094.50,1094.50,343,568
05/06/2005,13:27,1094.50,1094.75,1094.25,1094.75,331,137
05/06/2005,13:28,1094.50,1094.50,1093.50,1094.25,1571,2271
05/06/2005,13:29,1094.00,1094.25,1093.75,1094.00,382,674
05/06/2005,13:30,1094.25,1094.25,1093.75,1093.75,149,610
05/06/2005,13:31,1094.00,1094.00,1093.75,1093.75,119,82
05/06/2005,13:32,1094.00,1094.00,1093.50,1093.75,606,437
05/06/2005,13:33,1093.75,1094.00,1093.25,1093.25,172,1281
05/06/2005,13:34,1093.25,1093.75,1093.00,1093.75,1314,678
05/06/2005,13:35,1093.75,1094.00,1093.50,1093.75,702,194
05/06/2005,13:36,1093.75,1094.00,1093.50,1094.00,450,42
05/06/2005,13:37,1094.00,1094.50,1093.75,1094.25,1512,305
05/06/2005,13:38,1094.50,1094.75,1094.25,1094.75,458,646
05/06/2005,13:39,1094.50,1094.75,1093.50,1093.50,236,2614
05/06/2005,13:40,1093.75,1094.00,1093.50,1094.00,383,51
05/06/2005,13:41,1094.00,1094.00,1093.50,1094.00,455,155
05/06/2005,13:42,1093.75,1094.25,1093.75,1094.00,378,159
05/06/2005,13:43,1093.75,1094.50,1093.75,1094.25,778,124
05/06/2005,13:44,1094.25,1094.25,1093.25,1093.50,130,617
05/06/2005,13:45,1093.50,1093.50,1093.00,1093.25,395,438
05/06/2005,13:46,1093.25,1093.75,1093.25,1093.50,373,1564
05/06/2005,13:47,1093.25,1094.00,1093.25,1094.00,303,114
05/06/2005,13:48,1094.00,1094.00,1093.25,1093.50,70,492
05/06/2005,13:49,1093.50,1093.75,1093.25,1093.75,333,125
05/06/2005,13:50,1093.75,1093.75,1093.50,1093.75,153,5
05/06/2005,13:51,1093.75,1094.00,1093.50,1093.50,157,440
05/06/2005,13:52,1093.75,1093.75,1093.50,1093.50,129,132
05/06/2005,13:53,1093.50,1093.75,1093.25,1093.75,603,221
05/06/2005,13:54,1093.75,1094.00,1093.50,1093.75,73,372
05/06/2005,13:55,1093.75,1093.75,1093.50,1093.75,220,43
05/06/2005,13:56,1093.75,1093.75,1093.50,1093.75,71,74
05/06/2005,13:57,1093.75,1094.25,1093.50,1093.75,1307,490
05/06/2005,13:58,1093.75,1094.00,1093.75,1093.75,36,202
05/06/2005,13:59,1094.00,1094.00,1093.50,1093.75,382,386
05/06/2005,14:00,1093.75,1094.00,1093.75,1094.00,49,8
05/06/2005,14:01,1094.00,1094.75,1093.75,1094.25,3021,1443
05/06/2005,14:02,1094.00,1094.25,1093.75,1094.00,97,168
05/06/2005,14:03,1094.25,1094.50,1094.00,1094.50,712,37
05/06/2005,14:04,1094.75,1094.75,1093.50,1093.75,220,1635
05/06/2005,14:05,1093.75,1093.75,1093.25,1093.25,379,646
05/06/2005,14:06,1093.25,1093.50,1092.50,1093.25,868,2406
05/06/2005,14:07,1093.00,1093.25,1092.00,1092.25,312,2285
05/06/2005,14:08,1092.25,1092.75,1092.25,1092.50,1046,614
05/06/2005,14:09,1092.50,1093.00,1092.50,1092.75,1978,116
05/06/2005,14:10,1092.75,1093.00,1092.75,1093.00,185,47
05/06/2005,14:11,1093.00,1093.25,1092.75,1093.00,279,602
05/06/2005,14:12,1093.00,1093.25,1093.00,1093.00,4,419
05/06/2005,14:13,1093.00,1093.25,1093.00,1093.00,23,333
05/06/2005,14:14,1093.00,1093.25,1093.00,1093.00,27,93
05/06/2005,14:15,1093.25,1093.25,1093.00,1093.25,177,14
05/06/2005,14:16,1093.00,1093.25,1092.75,1093.00,225,310
05/06/2005,14:17,1092.75,1093.00,1092.50,1093.00,463,364
05/06/2005,14:18,1093.00,1093.50,1093.00,1093.50,669,5
05/06/2005,14:19,1093.50,1094.25,1093.25,1094.25,1342,307
05/06/2005,14:20,1094.00,1094.25,1093.75,1094.00,211,423
05/06/2005,14:21,1094.00,1094.25,1093.75,1094.00,107,120
05/06/2005,14:22,1094.00,1094.25,1093.75,1094.00,169,75
05/06/2005,14:23,1094.25,1094.25,1094.00,1094.25,107,21
05/06/2005,14:24,1094.25,1094.25,1094.00,1094.00,29,49
05/06/2005,14:25,1094.00,1094.00,1093.75,1093.75,91,542
05/06/2005,14:26,1093.75,1094.00,1093.50,1093.75,55,467
05/06/2005,14:27,1093.50,1094.50,1093.50,1093.75,1211,1041
05/06/2005,14:28,1093.75,1093.75,1093.25,1093.50,393,389
05/06/2005,14:29,1093.25,1093.50,1092.75,1093.25,341,1180
05/06/2005,14:30,1093.00,1093.25,1093.00,1093.00,70,148
05/06/2005,14:31,1093.25,1093.50,1093.00,1093.50,281,14
05/06/2005,14:32,1093.25,1093.50,1093.25,1093.50,57,39
05/06/2005,14:33,1093.25,1093.50,1093.00,1093.25,7,813
05/06/2005,14:34,1093.25,1093.50,1093.25,1093.50,256,225
05/06/2005,14:35,1093.50,1093.50,1093.25,1093.50,100,257
05/06/2005,14:36,1093.25,1093.50,1093.25,1093.50,297,60
05/06/2005,14:37,1093.50,1093.50,1093.25,1093.50,77,4
05/06/2005,14:38,1093.25,1093.25,1092.50,1092.75,648,1429
05/06/2005,14:39,1092.75,1093.25,1092.50,1092.75,298,838
05/06/2005,14:40,1092.75,1093.00,1092.50,1092.75,366,1461
05/06/2005,14:41,1092.75,1093.75,1092.50,1093.25,1899,695
05/06/2005,14:42,1093.25,1093.25,1092.75,1093.00,293,344
05/06/2005,14:43,1093.00,1093.00,1092.75,1092.75,31,57
05/06/2005,14:44,1093.00,1093.00,1092.50,1092.75,25,816
05/06/2005,14:45,1092.75,1092.75,1092.50,1092.50,73,206
05/06/2005,14:46,1092.75,1093.00,1092.50,1092.50,595,1204
05/06/2005,14:47,1092.50,1093.00,1092.50,1093.00,626,354
05/06/2005,14:48,1092.75,1093.50,1092.75,1093.25,687,516
05/06/2005,14:49,1093.25,1094.00,1093.00,1093.75,2878,477
05/06/2005,14:50,1094.00,1094.25,1093.50,1093.75,952,529
05/06/2005,14:51,1093.75,1093.75,1093.25,1093.50,205,715
05/06/2005,14:52,1093.50,1093.50,1093.00,1093.00,155,1146
05/06/2005,14:53,1092.75,1093.25,1092.75,1093.25,179,64
05/06/2005,14:54,1093.00,1093.50,1092.00,1092.25,616,3642
05/06/2005,14:55,1092.25,1092.50,1091.25,1091.50,475,3141
05/06/2005,14:56,1091.50,1091.75,1090.75,1090.75,1133,3330
05/06/2005,14:57,1090.75,1090.75,1089.50,1089.75,2491,7743
05/06/2005,14:58,1089.75,1090.50,1089.75,1090.25,1750,1507
05/06/2005,14:59,1090.50,1090.50,1089.75,1090.25,2032,3931
05/06/2005,15:00,1090.00,1090.75,1090.00,1090.50,2227,3681
05/06/2005,15:01,1090.50,1091.50,1090.25,1090.50,4717,2239
05/06/2005,15:02,1090.50,1090.75,1090.50,1090.75,4019,1670
05/06/2005,15:03,1090.50,1090.75,1089.50,1089.75,5394,3980
05/06/2005,15:04,1089.75,1090.00,1089.75,1089.75,3972,92
05/06/2005,15:05,1090.00,1090.25,1089.75,1090.00,3400,2528
05/06/2005,15:06,1090.00,1090.25,1089.75,1089.75,473,700
05/06/2005,15:07,1090.00,1090.25,1089.75,1090.00,454,154
05/06/2005,15:08,1090.00,1090.50,1090.00,1090.00,461,271
05/06/2005,15:09,1090.25,1090.25,1089.75,1089.75,496,550
05/06/2005,15:10,1090.00,1090.25,1089.75,1090.25,1324,118
05/06/2005,15:11,1090.25,1090.50,1090.00,1090.00,727,1026
05/06/2005,15:12,1090.25,1090.25,1090.00,1090.00,297,85
05/06/2005,15:13,1090.25,1090.25,1089.50,1089.50,185,1622
05/06/2005,15:14,1089.75,1090.00,1089.50,1089.75,543,663
05/06/2005,15:15,1089.75,1090.00,1089.50,1089.50,839,3373
05/06/2005,15:16,1089.50,1089.50,1089.50,1089.50,0,112
05/08/2005,17:01,1091.00,1091.00,1090.50,1090.75,67,22
05/08/2005,17:02,1090.75,1091.00,1090.75,1090.75,6,9
05/08/2005,17:03,1091.00,1091.00,1090.75,1090.75,15,1
05/08/2005,17:04,1091.00,1091.00,1090.75,1090.75,1,1
05/08/2005,17:05,1090.75,1090.75,1090.75,1090.75,0,2
05/08/2005,17:06,1090.75,1090.75,1090.75,1090.75,0,1
05/08/2005,17:07,1090.75,1090.75,1090.75,1090.75,0,50
05/08/2005,17:08,1090.75,1090.75,1090.75,1090.75,0,1
05/08/2005,17:10,1090.75,1090.75,1090.50,1090.50,0,46
05/08/2005,17:11,1090.50,1090.75,1090.50,1090.75,1,7
05/08/2005,17:12,1090.50,1090.50,1090.50,1090.50,0,2
05/08/2005,17:13,1090.50,1090.50,1090.00,1090.00,0,141
05/08/2005,17:14,1090.00,1090.25,1090.00,1090.25,62,39
05/08/2005,17:15,1090.50,1090.50,1090.25,1090.25,10,29
05/08/2005,17:16,1090.25,1090.25,1090.00,1090.00,0,88
05/08/2005,17:19,1090.25,1090.25,1090.25,1090.25,1,0
05/08/2005,17:21,1090.00,1090.00,1090.00,1090.00,0,3
05/08/2005,17:22,1090.25,1090.25,1090.00,1090.00,10,1
05/08/2005,17:23,1090.25,1090.25,1090.00,1090.00,5,2
05/08/2005,17:24,1090.25,1090.25,1090.25,1090.25,6,0
05/08/2005,17:26,1090.25,1090.25,1090.25,1090.25,1,0
05/08/2005,17:27,1090.25,1090.25,1090.25,1090.25,11,0
05/08/2005,17:28,1090.50,1090.50,1090.00,1090.00,12,22
05/08/2005,17:29,1090.25,1090.50,1090.25,1090.50,8,0
05/08/2005,17:31,1090.25,1090.25,1090.25,1090.25,0,1
05/08/2005,17:32,1090.50,1090.50,1090.50,1090.50,6,0
05/08/2005,17:34,1090.50,1090.50,1090.00,1090.25,3,31
05/08/2005,17:35,1090.25,1090.25,1090.25,1090.25,0,4
05/08/2005,17:36,1090.25,1090.25,1090.25,1090.25,0,5
05/08/2005,17:37,1090.00,1090.00,1090.00,1090.00,0,120
05/08/2005,17:38,1090.00,1090.00,1090.00,1090.00,0,12
05/08/2005,17:39,1090.00,1090.00,1090.00,1090.00,0,25
05/08/2005,17:40,1090.25,1090.25,1090.25,1090.25,5,0
05/08/2005,17:41,1090.25,1090.25,1090.25,1090.25,10,0
05/08/2005,17:43,1090.25,1090.25,1090.25,1090.25,1,0
05/08/2005,17:44,1090.25,1090.25,1090.25,1090.25,1,0
05/08/2005,17:46,1090.25,1090.25,1090.25,1090.25,6,0
05/08/2005,17:47,1090.25,1090.25,1090.25,1090.25,1,0
05/08/2005,17:48,1090.25,1090.25,1090.25,1090.25,1,0
05/08/2005,17:49,1090.25,1090.25,1090.25,1090.25,11,0
05/08/2005,17:50,1090.25,1090.25,1090.00,1090.00,2,4
05/08/2005,17:51,1090.25,1090.25,1090.25,1090.25,5,0
05/08/2005,17:53,1090.25,1090.25,1090.25,1090.25,5,0
05/08/2005,17:55,1090.00,1090.00,1090.00,1090.00,0,3
05/08/2005,17:57,1090.25,1090.25,1090.25,1090.25,1,0
05/08/2005,18:00,1090.25,1090.25,1090.25,1090.25,16,0
05/08/2005,18:01,1090.25,1090.25,1090.00,1090.00,3,11
05/08/2005,18:02,1090.25,1090.25,1090.25,1090.25,7,0
05/08/2005,18:04,1090.25,1090.25,1090.25,1090.25,6,0
05/08/2005,18:06,1090.50,1090.50,1090.50,1090.50,13,0
05/08/2005,18:08,1090.50,1090.50,1090.50,1090.50,2,0
05/08/2005,18:09,1090.50,1090.50,1090.50,1090.50,1,0
05/08/2005,18:10,1090.25,1090.50,1090.25,1090.50,3,2
05/08/2005,18:12,1090.50,1090.50,1090.50,1090.50,1,0
05/08/2005,18:14,1090.50,1090.50,1090.50,1090.50,5,0
05/08/2005,18:16,1090.25,1090.25,1090.25,1090.25,0,2
05/08/2005,18:20,1090.25,1090.50,1090.25,1090.50,5,5
05/08/2005,18:21,1090.50,1090.50,1090.50,1090.50,1,0
05/08/2005,18:22,1090.50,1090.50,1090.50,1090.50,1,0
05/08/2005,18:23,1090.50,1090.50,1090.50,1090.50,69,0
05/08/2005,18:24,1090.50,1090.50,1090.50,1090.50,16,0
05/08/2005,18:26,1090.25,1090.25,1090.25,1090.25,0,2
05/08/2005,18:27,1090.50,1090.50,1090.25,1090.25,1,2
05/08/2005,18:29,1090.50,1090.50,1090.25,1090.25,5,1
05/08/2005,18:31,1090.50,1090.50,1090.50,1090.50,5,0
05/08/2005,18:34,1090.50,1090.50,1090.50,1090.50,12,0
05/08/2005,18:35,1090.50,1090.50,1090.50,1090.50,10,0
05/08/2005,18:37,1090.50,1090.50,1090.50,1090.50,2,0
05/08/2005,18:38,1090.50,1090.50,1090.50,1090.50,13,0
05/08/2005,18:40,1090.50,1090.50,1090.50,1090.50,5,0
05/08/2005,18:42,1090.50,1090.50,1090.50,1090.50,1,0
05/08/2005,18:43,1090.50,1090.50,1090.50,1090.50,1,0
05/08/2005,18:49,1090.25,1090.25,1090.25,1090.25,0,1
05/08/2005,18:53,1090.50,1090.50,1090.50,1090.50,7,0
05/08/2005,18:54,1090.50,1090.50,1090.25,1090.25,1,1
05/08/2005,18:56,1090.50,1090.50,1090.50,1090.50,21,0
05/08/2005,18:57,1090.50,1090.50,1090.50,1090.50,5,0
05/08/2005,18:58,1090.50,1090.50,1090.50,1090.50,1,0
05/08/2005,18:59,1090.50,1090.50,1090.50,1090.50,1,0
05/08/2005,19:01,1090.75,1090.75,1090.75,1090.75,3,0
05/08/2005,19:02,1090.75,1090.75,1090.50,1090.50,4,16
05/08/2005,19:05,1090.75,1090.75,1090.75,1090.75,1,0
05/08/2005,19:06,1090.75,1090.75,1090.50,1090.50,1,6
05/08/2005,19:07,1090.75,1090.75,1090.75,1090.75,5,0
05/08/2005,19:08,1090.75,1090.75,1090.75,1090.75,20,0
05/08/2005,19:11,1090.75,1090.75,1090.75,1090.75,1,0
05/08/2005,19:12,1090.75,1090.75,1090.75,1090.75,5,0
05/08/2005,19:13,1090.75,1090.75,1090.75,1090.75,6,0
05/08/2005,19:15,1090.75,1090.75,1090.75,1090.75,3,0
05/08/2005,19:17,1091.00,1091.00,1090.75,1090.75,1,30
05/08/2005,19:18,1090.75,1090.75,1090.75,1090.75,0,3
05/08/2005,19:19,1090.75,1090.75,1090.75,1090.75,0,2
05/08/2005,19:20,1090.75,1090.75,1090.75,1090.75,0,3
05/08/2005,19:22,1090.75,1090.75,1090.75,1090.75,0,4
05/08/2005,19:25,1091.00,1091.00,1091.00,1091.00,11,0
05/08/2005,19:26,1090.75,1090.75,1090.75,1090.75,0,10
05/08/2005,19:27,1091.00,1091.25,1091.00,1091.25,64,0
05/08/2005,19:28,1091.00,1091.00,1091.00,1091.00,0,3
05/08/2005,19:29,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,19:31,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,19:35,1091.00,1091.25,1091.00,1091.00,1,9
05/08/2005,19:37,1091.00,1091.00,1091.00,1091.00,0,5
05/08/2005,19:38,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,19:40,1091.00,1091.00,1091.00,1091.00,0,5
05/08/2005,19:41,1091.00,1091.00,1091.00,1091.00,0,15
05/08/2005,19:42,1090.75,1090.75,1090.75,1090.75,0,36
05/08/2005,19:48,1091.00,1091.00,1091.00,1091.00,17,0
05/08/2005,19:49,1091.00,1091.00,1091.00,1091.00,2,0
05/08/2005,19:50,1091.00,1091.00,1091.00,1091.00,47,0
05/08/2005,19:54,1091.00,1091.00,1091.00,1091.00,5,0
05/08/2005,19:55,1090.75,1090.75,1090.75,1090.75,0,4
05/08/2005,19:56,1090.75,1090.75,1090.75,1090.75,0,1
05/08/2005,19:58,1091.00,1091.00,1091.00,1091.00,27,0
05/08/2005,19:59,1090.75,1091.00,1090.75,1091.00,3,13
05/08/2005,20:00,1091.00,1091.00,1091.00,1091.00,16,0
05/08/2005,20:02,1090.75,1090.75,1090.75,1090.75,0,18
05/08/2005,20:05,1091.00,1091.00,1091.00,1091.00,3,0
05/08/2005,20:06,1090.75,1090.75,1090.75,1090.75,0,6
05/08/2005,20:07,1090.75,1090.75,1090.75,1090.75,0,25
05/08/2005,20:08,1090.75,1091.00,1090.75,1091.00,2,6
05/08/2005,20:09,1090.75,1091.00,1090.75,1091.00,21,1
05/08/2005,20:11,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,20:12,1091.00,1091.00,1091.00,1091.00,3,0
05/08/2005,20:14,1091.00,1091.00,1091.00,1091.00,4,0
05/08/2005,20:15,1090.75,1091.00,1090.75,1091.00,2,1
05/08/2005,20:16,1091.00,1091.00,1091.00,1091.00,11,0
05/08/2005,20:17,1091.00,1091.00,1091.00,1091.00,2,0
05/08/2005,20:18,1091.00,1091.00,1091.00,1091.00,4,0
05/08/2005,20:21,1091.00,1091.00,1091.00,1091.00,4,0
05/08/2005,20:22,1091.00,1091.00,1091.00,1091.00,6,0
05/08/2005,20:24,1091.00,1091.00,1091.00,1091.00,15,0
05/08/2005,20:25,1091.00,1091.00,1091.00,1091.00,8,0
05/08/2005,20:26,1091.00,1091.00,1091.00,1091.00,16,0
05/08/2005,20:28,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,20:29,1091.00,1091.00,1091.00,1091.00,2,0
05/08/2005,20:30,1091.25,1091.25,1091.25,1091.25,5,0
05/08/2005,20:34,1091.25,1091.25,1091.25,1091.25,1,0
05/08/2005,20:35,1091.00,1091.00,1091.00,1091.00,0,22
05/08/2005,20:36,1091.25,1091.25,1091.25,1091.25,1,0
05/08/2005,20:37,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,20:38,1091.00,1091.00,1091.00,1091.00,0,2
05/08/2005,20:39,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,20:40,1091.00,1091.25,1091.00,1091.25,27,10
05/08/2005,20:41,1091.00,1091.00,1091.00,1091.00,0,2
05/08/2005,20:42,1091.25,1091.25,1091.25,1091.25,71,0
05/08/2005,20:43,1091.00,1091.25,1091.00,1091.25,1,2
05/08/2005,20:44,1091.25,1091.25,1091.25,1091.25,5,0
05/08/2005,20:45,1091.25,1091.25,1091.25,1091.25,18,0
05/08/2005,20:49,1091.25,1091.25,1091.25,1091.25,37,0
05/08/2005,20:51,1091.25,1091.25,1091.25,1091.25,3,0
05/08/2005,20:52,1091.25,1091.25,1091.25,1091.25,2,0
05/08/2005,20:53,1091.25,1091.25,1091.25,1091.25,2,0
05/08/2005,20:54,1091.25,1091.25,1091.25,1091.25,1,0
05/08/2005,20:55,1091.25,1091.50,1091.25,1091.50,36,0
05/08/2005,20:56,1091.25,1091.25,1091.25,1091.25,0,2
05/08/2005,20:57,1091.25,1091.25,1091.25,1091.25,0,6
05/08/2005,21:00,1091.25,1091.50,1091.25,1091.50,10,94
05/08/2005,21:01,1091.25,1091.25,1091.25,1091.25,0,1
05/08/2005,21:03,1091.50,1091.50,1091.25,1091.25,17,8
05/08/2005,21:05,1091.25,1091.25,1091.25,1091.25,0,2
05/08/2005,21:06,1091.25,1091.25,1091.25,1091.25,0,49
05/08/2005,21:07,1091.25,1091.25,1091.25,1091.25,0,31
05/08/2005,21:09,1091.25,1091.25,1091.25,1091.25,0,3
05/08/2005,21:10,1091.25,1091.25,1091.25,1091.25,0,13
05/08/2005,21:11,1091.00,1091.00,1091.00,1091.00,0,4
05/08/2005,21:12,1091.00,1091.50,1091.00,1091.25,24,61
05/08/2005,21:15,1091.00,1091.00,1091.00,1091.00,0,9
05/08/2005,21:16,1091.00,1091.00,1091.00,1091.00,0,3
05/08/2005,21:17,1090.75,1091.00,1090.75,1091.00,5,1
05/08/2005,21:18,1091.00,1091.00,1091.00,1091.00,2,0
05/08/2005,21:19,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,21:21,1091.00,1091.00,1091.00,1091.00,5,0
05/08/2005,21:23,1091.00,1091.00,1091.00,1091.00,16,0
05/08/2005,21:24,1091.00,1091.00,1091.00,1091.00,3,0
05/08/2005,21:27,1091.00,1091.00,1091.00,1091.00,22,0
05/08/2005,21:34,1091.00,1091.25,1091.00,1091.25,6,0
05/08/2005,21:35,1091.25,1091.25,1091.25,1091.25,6,0
05/08/2005,21:39,1091.00,1091.25,1091.00,1091.25,1,5
05/08/2005,21:42,1091.25,1091.25,1091.25,1091.25,2,0
05/08/2005,21:45,1091.25,1091.25,1091.25,1091.25,1,0
05/08/2005,21:46,1091.25,1091.25,1091.25,1091.25,5,0
05/08/2005,21:49,1091.00,1091.00,1091.00,1091.00,0,6
05/08/2005,21:50,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,21:51,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,21:55,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,21:56,1091.00,1091.00,1091.00,1091.00,0,24
05/08/2005,21:57,1091.00,1091.00,1091.00,1091.00,0,5
05/08/2005,22:04,1091.00,1091.25,1091.00,1091.25,3,3
05/08/2005,22:05,1091.00,1091.00,1091.00,1091.00,0,5
05/08/2005,22:07,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,22:08,1091.00,1091.00,1090.75,1090.75,0,8
05/08/2005,22:09,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,22:10,1091.00,1091.00,1091.00,1091.00,5,0
05/08/2005,22:18,1091.00,1091.00,1090.75,1090.75,5,2
05/08/2005,22:19,1091.00,1091.00,1090.75,1090.75,1,1
05/08/2005,22:26,1091.00,1091.00,1091.00,1091.00,5,0
05/08/2005,22:27,1091.00,1091.00,1091.00,1091.00,7,0
05/08/2005,22:28,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,22:31,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,22:33,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,22:34,1091.25,1091.25,1091.25,1091.25,10,0
05/08/2005,22:37,1091.00,1091.00,1091.00,1091.00,0,2
05/08/2005,22:40,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,22:43,1091.00,1091.00,1091.00,1091.00,0,1
05/08/2005,22:46,1090.75,1090.75,1090.75,1090.75,0,1
05/08/2005,22:47,1090.75,1091.00,1090.75,1090.75,2,21
05/08/2005,22:48,1090.75,1090.75,1090.75,1090.75,0,1
05/08/2005,22:49,1090.75,1090.75,1090.75,1090.75,0,2
05/08/2005,22:50,1090.75,1090.75,1090.75,1090.75,0,20
05/08/2005,22:51,1090.75,1090.75,1090.75,1090.75,0,6
05/08/2005,22:52,1090.50,1090.50,1090.50,1090.50,0,3
05/08/2005,22:53,1090.75,1090.75,1090.75,1090.75,2,0
05/08/2005,23:01,1090.50,1090.50,1090.50,1090.50,0,16
05/08/2005,23:03,1090.75,1090.75,1090.75,1090.75,5,0
05/08/2005,23:13,1090.75,1090.75,1090.75,1090.75,8,0
05/08/2005,23:16,1090.75,1090.75,1090.75,1090.75,1,0
05/08/2005,23:17,1090.75,1090.75,1090.75,1090.75,2,0
05/08/2005,23:18,1090.50,1090.50,1090.50,1090.50,0,3
05/08/2005,23:20,1090.50,1090.50,1090.50,1090.50,0,34
05/08/2005,23:28,1090.75,1090.75,1090.75,1090.75,10,0
05/08/2005,23:29,1090.75,1090.75,1090.75,1090.75,1,0
05/08/2005,23:31,1090.75,1090.75,1090.75,1090.75,25,0
05/08/2005,23:33,1091.00,1091.00,1090.75,1090.75,2,1
05/08/2005,23:38,1090.75,1090.75,1090.75,1090.75,0,1
05/08/2005,23:46,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,23:47,1091.00,1091.00,1091.00,1091.00,5,0
05/08/2005,23:51,1091.00,1091.00,1091.00,1091.00,7,0
05/08/2005,23:52,1091.00,1091.00,1091.00,1091.00,1,0
05/08/2005,23:54,1090.75,1090.75,1090.75,1090.75,0,1
05/08/2005,23:55,1090.75,1090.75,1090.75,1090.75,0,1
05/08/2005,23:57,1091.00,1091.00,1091.00,1091.00,1,0
05/09/2005,00:01,1090.75,1090.75,1090.75,1090.75,0,11
05/09/2005,00:04,1090.75,1090.75,1090.75,1090.75,0,5
05/09/2005,00:05,1090.75,1090.75,1090.75,1090.75,0,15
05/09/2005,00:06,1090.75,1090.75,1090.75,1090.75,0,5
05/09/2005,00:10,1090.75,1090.75,1090.75,1090.75,0,1
05/09/2005,00:18,1091.00,1091.00,1091.00,1091.00,4,0
05/09/2005,00:26,1091.00,1091.00,1091.00,1091.00,6,0
05/09/2005,00:29,1090.75,1090.75,1090.75,1090.75,0,3
05/09/2005,00:47,1090.75,1090.75,1090.75,1090.75,0,1
05/09/2005,00:50,1091.00,1091.00,1091.00,1091.00,8,0
05/09/2005,00:51,1091.25,1091.25,1091.25,1091.25,2,0
05/09/2005,00:52,1091.25,1091.25,1091.25,1091.25,2,0
05/09/2005,00:53,1091.25,1091.25,1091.25,1091.25,1,0
05/09/2005,00:54,1091.00,1091.00,1091.00,1091.00,0,1
05/09/2005,00:55,1091.25,1091.25,1091.25,1091.25,27,0
05/09/2005,00:56,1091.25,1091.25,1091.25,1091.25,66,0
05/09/2005,00:57,1091.00,1091.25,1091.00,1091.25,54,1
05/09/2005,01:01,1091.25,1091.25,1091.25,1091.25,1,0
05/09/2005,01:02,1091.25,1091.25,1091.25,1091.25,9,0
05/09/2005,01:03,1091.25,1091.25,1091.25,1091.25,14,0
05/09/2005,01:04,1091.25,1091.25,1091.25,1091.25,4,0
05/09/2005,01:05,1091.25,1091.50,1091.25,1091.50,6,0
05/09/2005,01:06,1091.50,1091.50,1091.50,1091.50,1,0
05/09/2005,01:07,1091.50,1091.50,1091.50,1091.50,138,0
05/09/2005,01:08,1091.50,1091.75,1091.50,1091.75,26,0
05/09/2005,01:09,1091.75,1092.25,1091.50,1092.25,324,11
05/09/2005,01:10,1092.00,1092.25,1091.75,1092.25,17,8
05/09/2005,01:15,1092.00,1092.25,1092.00,1092.25,5,2
05/09/2005,01:16,1092.25,1092.50,1092.25,1092.25,106,32
05/09/2005,01:17,1092.25,1092.50,1092.25,1092.50,216,18
05/09/2005,01:18,1092.50,1092.75,1092.50,1092.75,42,1
05/09/2005,01:19,1092.25,1092.50,1092.25,1092.25,19,4
05/09/2005,01:20,1092.75,1092.75,1092.50,1092.50,1,4
05/09/2005,01:21,1092.50,1092.50,1092.50,1092.50,0,10
05/09/2005,01:22,1092.50,1092.75,1092.50,1092.75,2,1
05/09/2005,01:23,1092.50,1092.50,1092.50,1092.50,0,10
05/09/2005,01:24,1092.50,1092.75,1092.50,1092.50,5,23
05/09/2005,01:25,1092.50,1092.50,1092.50,1092.50,0,20
05/09/2005,01:26,1092.50,1092.50,1092.50,1092.50,0,3
05/09/2005,01:27,1092.50,1092.50,1092.50,1092.50,0,5
05/09/2005,01:28,1092.50,1092.75,1092.50,1092.75,8,12
05/09/2005,01:29,1092.75,1093.00,1092.75,1092.75,41,6
05/09/2005,01:30,1092.75,1092.75,1092.75,1092.75,0,10
05/09/2005,01:31,1092.75,1093.00,1092.75,1092.75,4,3
05/09/2005,01:32,1092.75,1093.25,1092.75,1093.00,242,12
05/09/2005,01:33,1093.25,1093.50,1093.00,1093.25,123,57
05/09/2005,01:34,1093.25,1093.25,1093.25,1093.25,0,26
05/09/2005,01:35,1093.25,1093.50,1093.25,1093.25,15,3
05/09/2005,01:36,1093.50,1093.75,1093.25,1093.25,114,31
05/09/2005,01:37,1093.50,1093.50,1093.25,1093.50,14,1
05/09/2005,01:38,1093.50,1093.50,1093.50,1093.50,1,0
05/09/2005,01:39,1093.25,1093.25,1093.00,1093.00,0,15
05/09/2005,01:40,1093.00,1093.50,1092.75,1093.50,30,31
05/09/2005,01:41,1093.25,1093.50,1093.25,1093.25,3,54
05/09/2005,01:42,1093.25,1093.75,1093.25,1093.25,30,42
05/09/2005,01:43,1093.25,1093.25,1093.25,1093.25,0,10
05/09/2005,01:45,1093.00,1093.00,1093.00,1093.00,0,1
05/09/2005,01:46,1093.00,1093.00,1093.00,1093.00,0,8
05/09/2005,01:47,1093.00,1093.00,1093.00,1093.00,0,2
05/09/2005,01:50,1093.00,1093.00,1093.00,1093.00,0,29
05/09/2005,01:51,1093.25,1093.25,1093.25,1093.25,1,0
05/09/2005,01:52,1093.00,1093.00,1093.00,1093.00,0,5
05/09/2005,01:53,1093.25,1093.50,1093.25,1093.50,81,1
05/09/2005,01:54,1093.50,1093.50,1093.25,1093.25,22,1
05/09/2005,01:55,1093.50,1093.50,1093.50,1093.50,10,0
05/09/2005,01:56,1093.50,1093.50,1093.50,1093.50,28,0
05/09/2005,01:58,1093.50,1093.50,1093.50,1093.50,4,0
05/09/2005,01:59,1093.50,1093.50,1093.25,1093.25,7,1
05/09/2005,02:01,1093.25,1093.50,1093.25,1093.50,151,2
05/09/2005,02:02,1093.50,1093.75,1093.50,1093.50,35,13
05/09/2005,02:03,1093.25,1093.50,1093.25,1093.50,6,10
05/09/2005,02:04,1093.25,1093.50,1093.25,1093.50,12,14
05/09/2005,02:05,1093.25,1093.50,1093.25,1093.25,12,20
05/09/2005,02:06,1093.50,1093.50,1093.25,1093.25,5,10
05/09/2005,02:07,1093.25,1093.25,1093.25,1093.25,0,9
05/09/2005,02:08,1093.25,1093.50,1093.25,1093.50,5,6
05/09/2005,02:09,1093.50,1093.50,1093.50,1093.50,3,0
05/09/2005,02:10,1093.25,1093.25,1093.25,1093.25,0,4
05/09/2005,02:11,1093.25,1093.25,1093.00,1093.00,0,337
05/09/2005,02:12,1092.75,1092.75,1092.75,1092.75,0,12
05/09/2005,02:13,1092.75,1092.75,1092.75,1092.75,0,19
05/09/2005,02:15,1092.75,1092.75,1092.25,1092.25,0,133
05/09/2005,02:16,1092.25,1092.50,1092.25,1092.50,8,44
05/09/2005,02:17,1092.25,1092.25,1092.25,1092.25,0,59
05/09/2005,02:18,1092.25,1092.50,1092.25,1092.50,1,1
05/09/2005,02:19,1092.25,1092.25,1092.25,1092.25,0,88
05/09/2005,02:20,1092.25,1092.25,1092.00,1092.00,0,11
05/09/2005,02:21,1092.25,1092.25,1092.25,1092.25,29,0
05/09/2005,02:22,1092.50,1092.50,1092.50,1092.50,68,0
05/09/2005,02:24,1092.50,1092.50,1092.25,1092.25,10,3
05/09/2005,02:25,1092.25,1092.25,1092.25,1092.25,0,33
05/09/2005,02:26,1092.25,1092.25,1092.25,1092.25,0,25
05/09/2005,02:27,1092.25,1092.25,1092.00,1092.00,0,119
05/09/2005,02:28,1092.00,1092.00,1092.00,1092.00,0,1
05/09/2005,02:29,1092.00,1092.00,1092.00,1092.00,0,75
05/09/2005,02:30,1092.00,1092.00,1092.00,1092.00,0,18
05/09/2005,02:31,1092.00,1092.00,1091.75,1092.00,15,109
05/09/2005,02:32,1092.00,1092.00,1091.50,1091.50,5,238
05/09/2005,02:33,1091.50,1091.50,1091.25,1091.25,0,23
05/09/2005,02:34,1091.25,1091.25,1091.00,1091.00,0,127
05/09/2005,02:36,1091.00,1091.25,1091.00,1091.00,1,2
05/09/2005,02:38,1091.00,1091.00,1091.00,1091.00,0,1
05/09/2005,02:39,1091.00,1091.00,1091.00,1091.00,0,65
05/09/2005,02:40,1091.25,1091.25,1091.00,1091.00,101,92
05/09/2005,02:41,1091.00,1091.00,1091.00,1091.00,0,112
05/09/2005,02:43,1091.00,1091.00,1090.75,1091.00,23,62
05/09/2005,02:44,1091.00,1091.25,1091.00,1091.25,54,0
05/09/2005,02:45,1091.25,1091.25,1091.25,1091.25,2,0
05/09/2005,02:46,1091.50,1091.50,1090.75,1090.75,21,153
05/09/2005,02:47,1090.75,1091.00,1090.75,1090.75,11,8
05/09/2005,02:48,1090.75,1090.75,1090.75,1090.75,0,9
05/09/2005,02:49,1090.75,1090.75,1090.75,1090.75,0,48
05/09/2005,02:50,1090.75,1091.25,1090.75,1091.00,240,4
05/09/2005,02:51,1091.00,1091.00,1091.00,1091.00,0,79
05/09/2005,02:53,1091.00,1091.00,1091.00,1091.00,0,4
05/09/2005,02:55,1091.25,1091.25,1090.75,1091.00,38,79
05/09/2005,02:57,1090.75,1091.00,1090.75,1091.00,59,20
05/09/2005,02:58,1091.00,1091.25,1091.00,1091.25,84,1
05/09/2005,03:00,1091.25,1091.25,1091.25,1091.25,26,0
05/09/2005,03:01,1091.00,1091.25,1091.00,1091.25,40,5
05/09/2005,03:02,1091.25,1091.25,1091.25,1091.25,1,0
05/09/2005,03:03,1091.25,1091.25,1091.25,1091.25,15,0
05/09/2005,03:04,1091.25,1091.50,1091.25,1091.50,7,0
05/09/2005,03:05,1091.50,1091.75,1091.50,1091.50,116,1
05/09/2005,03:06,1091.50,1091.50,1091.50,1091.50,0,18
05/09/2005,03:07,1091.75,1091.75,1091.75,1091.75,5,0
05/09/2005,03:08,1091.50,1091.50,1091.50,1091.50,0,10
05/09/2005,03:09,1091.75,1091.75,1091.75,1091.75,32,0
05/09/2005,03:10,1091.75,1091.75,1091.50,1091.75,114,2
05/09/2005,03:11,1092.00,1092.00,1092.00,1092.00,91,0
05/09/2005,03:12,1092.00,1092.00,1092.00,1092.00,111,0
05/09/2005,03:13,1092.00,1092.00,1092.00,1092.00,8,0
05/09/2005,03:14,1092.00,1092.00,1092.00,1092.00,1,0
05/09/2005,03:15,1092.00,1092.00,1091.75,1091.75,32,43
05/09/2005,03:16,1091.75,1091.75,1091.50,1091.75,41,130
05/09/2005,03:17,1091.75,1091.75,1091.75,1091.75,4,0
05/09/2005,03:18,1091.75,1091.75,1091.75,1091.75,20,0
05/09/2005,03:19,1091.75,1091.75,1091.75,1091.75,1,0
05/09/2005,03:20,1091.75,1091.75,1091.75,1091.75,10,0
05/09/2005,03:21,1091.75,1092.00,1091.75,1092.00,156,0
05/09/2005,03:22,1092.00,1092.25,1092.00,1092.25,49,1
05/09/2005,03:23,1092.00,1092.00,1092.00,1092.00,0,82
05/09/2005,03:24,1092.00,1092.00,1092.00,1092.00,0,16
05/09/2005,03:25,1092.00,1092.00,1092.00,1092.00,0,108
05/09/2005,03:30,1092.00,1092.00,1092.00,1092.00,0,128
05/09/2005,03:31,1091.75,1091.75,1091.75,1091.75,0,2
05/09/2005,03:32,1091.75,1091.75,1091.50,1091.50,0,111
05/09/2005,03:33,1091.50,1091.50,1091.50,1091.50,0,8
05/09/2005,03:35,1091.50,1091.50,1091.50,1091.50,0,4
05/09/2005,03:36,1091.75,1091.75,1091.50,1091.50,10,11
05/09/2005,03:37,1091.75,1091.75,1091.75,1091.75,8,0
05/09/2005,03:38,1091.50,1091.50,1091.50,1091.50,0,25
05/09/2005,03:39,1091.50,1091.50,1091.25,1091.50,18,25
05/09/2005,03:40,1091.50,1091.50,1091.50,1091.50,5,0
05/09/2005,03:41,1091.50,1091.50,1091.50,1091.50,56,0
05/09/2005,03:43,1091.25,1091.25,1091.00,1091.25,17,58
05/09/2005,03:44,1091.25,1091.50,1091.00,1091.25,25,4
05/09/2005,03:47,1091.25,1091.25,1091.25,1091.25,7,0
05/09/2005,03:48,1091.50,1091.75,1091.50,1091.75,45,0
05/09/2005,03:49,1091.75,1091.75,1091.75,1091.75,1,0
05/09/2005,03:50,1091.50,1091.50,1091.00,1091.25,9,65
05/09/2005,03:52,1091.50,1091.75,1091.50,1091.75,13,0
05/09/2005,03:53,1091.50,1091.50,1091.50,1091.50,0,229
05/09/2005,03:54,1091.75,1092.00,1091.75,1092.00,90,0
05/09/2005,03:55,1091.75,1092.00,1091.75,1092.00,46,3
05/09/2005,03:56,1092.00,1092.00,1092.00,1092.00,11,0
05/09/2005,03:57,1092.00,1092.00,1092.00,1092.00,6,0
05/09/2005,03:58,1092.00,1092.00,1092.00,1092.00,6,0
05/09/2005,04:00,1091.75,1091.75,1091.75,1091.75,0,5
05/09/2005,04:01,1091.75,1092.00,1091.75,1092.00,10,1
05/09/2005,04:02,1091.75,1091.75,1091.75,1091.75,0,3
05/09/2005,04:03,1092.00,1092.00,1091.75,1091.75,4,11
05/09/2005,04:04,1091.75,1091.75,1091.75,1091.75,0,10
05/09/2005,04:05,1091.75,1091.75,1091.75,1091.75,0,3
05/09/2005,04:07,1091.75,1091.75,1091.75,1091.75,0,1
05/09/2005,04:08,1091.75,1091.75,1091.75,1091.75,0,1
05/09/2005,04:10,1091.50,1091.75,1091.50,1091.75,35,7
05/09/2005,04:13,1091.75,1091.75,1091.75,1091.75,15,0
05/09/2005,04:14,1091.75,1091.75,1091.50,1091.50,9,12
05/09/2005,04:15,1091.75,1091.75,1091.75,1091.75,44,0
05/09/2005,04:16,1091.75,1091.75,1091.75,1091.75,67,0
05/09/2005,04:17,1091.75,1091.75,1091.50,1091.50,10,20
05/09/2005,04:18,1091.50,1091.50,1091.50,1091.50,0,1
05/09/2005,04:19,1091.75,1091.75,1091.75,1091.75,1,0
05/09/2005,04:22,1091.75,1091.75,1091.50,1091.50,3,5
05/09/2005,04:25,1091.75,1091.75,1091.75,1091.75,73,0
05/09/2005,04:27,1091.75,1091.75,1091.75,1091.75,9,0
05/09/2005,04:28,1091.75,1091.75,1091.75,1091.75,1,0
05/09/2005,04:29,1091.75,1091.75,1091.75,1091.75,5,0
05/09/2005,04:31,1091.75,1092.00,1091.75,1092.00,30,0
05/09/2005,04:32,1091.75,1091.75,1091.75,1091.75,0,7
05/09/2005,04:35,1092.00,1092.00,1092.00,1092.00,29,0
05/09/2005,04:36,1092.00,1092.00,1092.00,1092.00,3,0
05/09/2005,04:37,1092.00,1092.25,1092.00,1092.00,21,1
05/09/2005,04:38,1091.75,1091.75,1091.75,1091.75,0,11
05/09/2005,04:40,1091.75,1091.75,1091.75,1091.75,0,12
05/09/2005,04:42,1091.75,1091.75,1091.75,1091.75,0,5
05/09/2005,04:43,1091.50,1091.50,1091.25,1091.50,1,29
05/09/2005,04:44,1091.50,1091.50,1091.50,1091.50,17,0
05/09/2005,04:45,1091.50,1091.50,1091.50,1091.50,5,0
05/09/2005,04:46,1091.50,1091.50,1091.50,1091.50,4,0
05/09/2005,04:47,1091.50,1091.75,1091.50,1091.50,6,19
05/09/2005,04:48,1091.25,1091.25,1091.25,1091.25,0,1
05/09/2005,04:49,1091.50,1091.50,1091.50,1091.50,10,0
05/09/2005,04:50,1091.50,1091.50,1091.50,1091.50,2,0
05/09/2005,04:51,1091.50,1091.50,1091.50,1091.50,4,0
05/09/2005,04:53,1091.50,1091.50,1091.50,1091.50,1,0
05/09/2005,04:54,1091.50,1091.50,1091.50,1091.50,1,0
05/09/2005,04:57,1091.50,1091.50,1091.25,1091.25,2,1
05/09/2005,05:01,1091.25,1091.25,1091.25,1091.25,0,11
05/09/2005,05:02,1091.25,1091.25,1091.00,1091.25,7,41
05/09/2005,05:03,1091.25,1091.25,1091.25,1091.25,5,0
05/09/2005,05:04,1091.50,1091.50,1091.50,1091.50,20,0
05/09/2005,05:05,1091.25,1091.25,1091.25,1091.25,0,7
05/09/2005,05:06,1091.25,1091.25,1091.25,1091.25,0,5
05/09/2005,05:07,1091.25,1091.25,1091.25,1091.25,0,5
05/09/2005,05:08,1091.25,1091.25,1091.25,1091.25,0,4
05/09/2005,05:09,1091.25,1091.25,1091.25,1091.25,0,1
05/09/2005,05:11,1091.25,1091.25,1091.25,1091.25,0,2
05/09/2005,05:13,1091.25,1091.25,1091.25,1091.25,0,10
05/09/2005,05:14,1091.25,1091.25,1091.25,1091.25,0,11
05/09/2005,05:15,1091.25,1091.25,1091.25,1091.25,0,3
05/09/2005,05:16,1091.25,1091.25,1091.25,1091.25,0,1
05/09/2005,05:17,1091.25,1091.25,1091.25,1091.25,0,12
05/09/2005,05:18,1091.25,1091.25,1091.25,1091.25,0,3
05/09/2005,05:19,1091.25,1091.50,1091.25,1091.50,8,36
05/09/2005,05:22,1091.25,1091.25,1091.25,1091.25,0,1
05/09/2005,05:24,1091.25,1091.25,1091.25,1091.25,0,6
05/09/2005,05:27,1091.25,1091.25,1091.25,1091.25,0,33
05/09/2005,05:29,1091.25,1091.25,1091.25,1091.25,0,8
05/09/2005,05:31,1091.25,1091.50,1091.25,1091.50,2,3
05/09/2005,05:33,1091.25,1091.50,1091.25,1091.50,2,3
05/09/2005,05:34,1091.25,1091.25,1091.25,1091.25,0,213
05/09/2005,05:35,1091.25,1091.25,1091.25,1091.25,0,59
05/09/2005,05:36,1091.25,1091.25,1091.25,1091.25,0,1
05/09/2005,05:37,1091.25,1091.25,1091.25,1091.25,0,11
05/09/2005,05:38,1091.25,1091.50,1091.25,1091.50,63,4
05/09/2005,05:39,1091.50,1091.50,1091.50,1091.50,3,0
05/09/2005,05:40,1091.75,1091.75,1091.75,1091.75,4,0
05/09/2005,05:41,1091.75,1092.00,1091.75,1092.00,132,0
05/09/2005,05:42,1092.25,1092.25,1092.00,1092.00,2,106
05/09/2005,05:43,1092.00,1092.00,1092.00,1092.00,0,1
05/09/2005,05:44,1092.00,1092.50,1092.00,1092.25,73,44
05/09/2005,05:45,1092.25,1092.50,1092.25,1092.50,2,15
05/09/2005,05:46,1092.25,1092.25,1092.00,1092.25,28,12
05/09/2005,05:48,1092.25,1092.50,1092.25,1092.25,6,5
05/09/2005,05:49,1092.25,1092.50,1092.25,1092.25,1,45
05/09/2005,05:50,1092.25,1092.25,1092.25,1092.25,0,110
05/09/2005,05:51,1092.00,1092.00,1091.75,1092.00,11,105
05/09/2005,05:52,1092.00,1092.00,1092.00,1092.00,1,0
05/09/2005,05:53,1092.00,1092.25,1092.00,1092.25,13,0
05/09/2005,05:54,1092.00,1092.00,1092.00,1092.00,0,2
05/09/2005,05:55,1092.00,1092.00,1092.00,1092.00,0,1
05/09/2005,05:56,1092.00,1092.25,1092.00,1092.25,48,2
05/09/2005,05:57,1092.25,1092.25,1092.25,1092.25,15,0
05/09/2005,05:58,1092.25,1092.25,1092.00,1092.00,2,15
05/09/2005,05:59,1091.75,1091.75,1091.75,1091.75,0,29
05/09/2005,06:01,1092.00,1092.25,1091.75,1091.75,19,59
05/09/2005,06:03,1091.75,1091.75,1091.50,1091.50,0,148
05/09/2005,06:04,1091.50,1092.00,1091.50,1091.75,19,317
05/09/2005,06:05,1091.75,1091.75,1091.75,1091.75,0,11
05/09/2005,06:06,1091.75,1091.75,1091.50,1091.50,0,5
05/09/2005,06:08,1091.50,1091.50,1091.25,1091.50,1,64
05/09/2005,06:09,1091.50,1091.50,1091.25,1091.50,29,2
05/09/2005,06:10,1091.50,1091.50,1091.50,1091.50,15,0
05/09/2005,06:12,1091.50,1091.50,1091.50,1091.50,10,0
05/09/2005,06:13,1091.50,1091.50,1091.50,1091.50,17,0
05/09/2005,06:15,1091.50,1091.75,1091.50,1091.75,111,0
05/09/2005,06:16,1091.75,1091.75,1091.50,1091.75,3,3
05/09/2005,06:17,1091.50,1091.50,1091.50,1091.50,0,8
05/09/2005,06:18,1091.50,1091.50,1091.50,1091.50,0,8
05/09/2005,06:19,1091.50,1091.75,1091.50,1091.75,4,1
05/09/2005,06:22,1091.50,1091.50,1091.25,1091.25,0,122
05/09/2005,06:23,1091.50,1091.50,1091.50,1091.50,86,0
05/09/2005,06:24,1091.50,1091.50,1091.50,1091.50,9,0
05/09/2005,06:27,1091.25,1091.25,1091.25,1091.25,0,13
05/09/2005,06:28,1091.50,1091.50,1091.25,1091.25,103,5
05/09/2005,06:29,1091.25,1091.25,1091.25,1091.25,0,3
05/09/2005,06:30,1091.25,1091.25,1091.00,1091.25,27,239
05/09/2005,06:31,1091.25,1091.25,1091.00,1091.00,7,1
05/09/2005,06:32,1091.25,1091.25,1091.00,1091.25,6,1
05/09/2005,06:33,1091.00,1091.25,1091.00,1091.25,43,3
05/09/2005,06:34,1091.25,1091.25,1091.25,1091.25,64,0
05/09/2005,06:35,1091.25,1091.25,1091.00,1091.00,2,53
05/09/2005,06:36,1091.00,1091.25,1091.00,1091.25,29,70
05/09/2005,06:37,1091.00,1091.25,1091.00,1091.25,1,3
05/09/2005,06:39,1091.00,1091.00,1091.00,1091.00,0,135
05/09/2005,06:40,1091.00,1091.25,1091.00,1091.25,1,7
05/09/2005,06:42,1091.25,1091.25,1091.00,1091.00,2,25
05/09/2005,06:43,1091.25,1091.25,1091.25,1091.25,102,0
05/09/2005,06:44,1091.25,1091.25,1091.00,1091.00,111,6
05/09/2005,06:45,1091.00,1091.00,1090.75,1091.00,14,63
05/09/2005,06:46,1091.00,1091.00,1091.00,1091.00,5,0
05/09/2005,06:47,1091.00,1091.00,1091.00,1091.00,116,0
05/09/2005,06:48,1091.00,1091.00,1091.00,1091.00,8,0
05/09/2005,06:49,1091.25,1091.25,1091.25,1091.25,5,0
05/09/2005,06:50,1091.25,1091.25,1091.25,1091.25,40,0
05/09/2005,06:51,1091.25,1091.25,1091.25,1091.25,1,0
05/09/2005,06:52,1091.25,1091.50,1091.25,1091.50,52,0
05/09/2005,06:53,1091.50,1091.50,1091.50,1091.50,23,0
05/09/2005,06:54,1091.25,1091.25,1091.25,1091.25,0,100
05/09/2005,06:55,1091.25,1091.25,1091.25,1091.25,0,1
05/09/2005,06:56,1091.25,1091.25,1091.25,1091.25,0,21
05/09/2005,06:57,1091.25,1091.25,1091.25,1091.25,0,6
05/09/2005,06:58,1091.25,1091.25,1091.25,1091.25,0,46
05/09/2005,06:59,1091.25,1091.25,1091.25,1091.25,0,57
05/09/2005,07:00,1091.25,1091.25,1091.25,1091.25,0,41
05/09/2005,07:01,1091.50,1091.50,1091.25,1091.25,4,3
05/09/2005,07:02,1091.25,1091.25,1091.25,1091.25,0,137
05/09/2005,07:04,1091.25,1091.25,1091.25,1091.25,0,75
05/09/2005,07:05,1091.25,1091.25,1091.25,1091.25,0,12
05/09/2005,07:06,1091.25,1091.25,1091.25,1091.25,0,7
05/09/2005,07:07,1091.25,1091.25,1091.25,1091.25,0,4
05/09/2005,07:08,1091.25,1091.50,1091.25,1091.50,8,2
05/09/2005,07:09,1091.25,1091.25,1091.00,1091.25,170,67
05/09/2005,07:10,1091.25,1091.25,1091.25,1091.25,122,0
05/09/2005,07:11,1091.50,1091.50,1091.50,1091.50,1,0
05/09/2005,07:12,1091.50,1091.50,1091.25,1091.25,3,55
05/09/2005,07:13,1091.25,1091.25,1091.25,1091.25,0,109
05/09/2005,07:15,1091.25,1091.25,1091.25,1091.25,0,33
05/09/2005,07:16,1091.25,1091.25,1091.00,1091.00,5,103
05/09/2005,07:17,1091.25,1091.50,1091.00,1091.25,167,22
05/09/2005,07:18,1091.25,1091.25,1091.25,1091.25,0,1
05/09/2005,07:19,1091.25,1091.25,1091.25,1091.25,0,18
05/09/2005,07:21,1091.25,1091.50,1091.25,1091.50,1,1
05/09/2005,07:24,1091.50,1091.50,1091.50,1091.50,9,0
05/09/2005,07:25,1091.50,1091.50,1091.25,1091.25,6,2
05/09/2005,07:26,1091.25,1091.25,1091.25,1091.25,0,11
05/09/2005,07:27,1091.50,1091.50,1091.25,1091.25,23,15
05/09/2005,07:28,1091.25,1091.50,1091.25,1091.50,25,10
05/09/2005,07:29,1091.25,1091.50,1091.25,1091.25,15,9
05/09/2005,07:30,1091.50,1091.50,1091.25,1091.25,1,118
05/09/2005,07:31,1091.25,1091.25,1091.25,1091.25,0,4
05/09/2005,07:32,1091.25,1091.25,1091.25,1091.25,0,9
05/09/2005,07:33,1091.25,1091.25,1091.25,1091.25,0,2
05/09/2005,07:34,1091.50,1091.50,1091.50,1091.50,7,0
05/09/2005,07:35,1091.50,1091.50,1091.25,1091.50,14,25
05/09/2005,07:36,1091.25,1091.50,1091.25,1091.25,10,40
05/09/2005,07:37,1091.50,1091.50,1091.50,1091.50,5,0
05/09/2005,07:38,1091.50,1091.50,1091.50,1091.50,20,0
05/09/2005,07:39,1091.50,1091.50,1091.25,1091.50,153,10
05/09/2005,07:40,1091.50,1091.75,1091.50,1091.50,31,15
05/09/2005,07:41,1091.50,1091.50,1091.50,1091.50,0,13
05/09/2005,07:42,1091.75,1091.75,1091.50,1091.50,1,27
05/09/2005,07:43,1091.25,1091.50,1091.25,1091.25,75,9
05/09/2005,07:44,1091.25,1091.25,1091.25,1091.25,0,5
05/09/2005,07:45,1091.25,1091.25,1091.25,1091.25,0,3
05/09/2005,07:46,1091.25,1091.50,1091.25,1091.50,2,1
05/09/2005,07:47,1091.25,1091.25,1091.25,1091.25,0,18
05/09/2005,07:48,1091.50,1091.50,1091.25,1091.25,1,1
05/09/2005,07:49,1091.25,1091.25,1091.00,1091.00,0,58
05/09/2005,07:50,1091.00,1091.25,1091.00,1091.25,25,19
05/09/2005,07:51,1091.00,1091.25,1091.00,1091.00,8,8
05/09/2005,07:52,1091.00,1091.00,1091.00,1091.00,0,3
05/09/2005,07:53,1091.00,1091.25,1091.00,1091.25,1,5
05/09/2005,07:55,1091.00,1091.25,1091.00,1091.00,1,132
05/09/2005,07:56,1091.00,1091.00,1090.75,1090.75,0,262
05/09/2005,07:57,1090.75,1091.00,1090.75,1091.00,1,27
05/09/2005,07:58,1090.75,1090.75,1090.50,1090.50,7,359
05/09/2005,07:59,1090.50,1090.75,1090.50,1090.75,78,5
05/09/2005,08:00,1090.75,1090.75,1090.75,1090.75,95,0
05/09/2005,08:01,1090.75,1090.75,1090.75,1090.75,28,0
05/09/2005,08:02,1090.75,1090.75,1090.75,1090.75,117,0
05/09/2005,08:03,1090.75,1090.75,1090.75,1090.75,11,0
05/09/2005,08:04,1090.75,1090.75,1090.75,1090.75,99,0
05/09/2005,08:05,1090.75,1090.75,1090.50,1090.50,12,4
05/09/2005,08:06,1090.50,1091.00,1090.50,1090.75,117,42
05/09/2005,08:07,1091.00,1091.00,1090.50,1090.75,257,80
05/09/2005,08:08,1091.00,1091.00,1090.50,1090.50,44,188
05/09/2005,08:09,1090.50,1091.00,1090.50,1090.75,155,5
05/09/2005,08:10,1090.75,1091.00,1090.75,1091.00,227,3
05/09/2005,08:11,1091.00,1091.00,1091.00,1091.00,64,0
05/09/2005,08:12,1091.00,1091.25,1091.00,1091.25,62,0
05/09/2005,08:13,1091.00,1091.25,1091.00,1091.25,10,51
05/09/2005,08:14,1091.00,1091.00,1091.00,1091.00,0,89
05/09/2005,08:15,1091.00,1091.00,1091.00,1091.00,0,3
05/09/2005,08:16,1091.00,1091.00,1090.75,1091.00,7,167
05/09/2005,08:17,1090.75,1090.75,1090.75,1090.75,0,11
05/09/2005,08:18,1090.75,1091.00,1090.75,1091.00,128,1
05/09/2005,08:19,1091.00,1091.25,1091.00,1091.00,27,5
05/09/2005,08:20,1091.00,1091.25,1091.00,1091.00,8,6
05/09/2005,08:21,1091.25,1091.25,1091.00,1091.25,243,3
05/09/2005,08:22,1091.25,1091.25,1091.00,1091.25,11,1
05/09/2005,08:23,1091.00,1091.00,1090.50,1090.50,108,731
05/09/2005,08:24,1090.75,1091.00,1090.75,1090.75,276,87
05/09/2005,08:25,1090.75,1091.00,1090.75,1090.75,2,15
05/09/2005,08:26,1090.75,1091.00,1090.75,1091.00,8,28
05/09/2005,08:27,1090.75,1091.00,1090.75,1090.75,13,79
05/09/2005,08:28,1090.75,1090.75,1090.50,1090.50,48,308
05/09/2005,08:29,1090.75,1090.75,1090.50,1090.75,14,71
05/09/2005,08:30,1090.50,1090.75,1090.50,1090.50,409,102
05/09/2005,08:31,1090.75,1091.00,1090.25,1091.00,1557,1803
05/09/2005,08:32,1091.00,1091.00,1090.25,1090.75,1174,937
05/09/2005,08:33,1090.50,1091.00,1090.50,1090.75,813,910
05/09/2005,08:34,1090.75,1090.75,1090.25,1090.25,435,1071
05/09/2005,08:35,1090.50,1090.50,1090.00,1090.50,619,1549
05/09/2005,08:36,1090.25,1090.50,1090.00,1090.00,158,1394
05/09/2005,08:37,1090.25,1090.50,1090.00,1090.25,1874,262
05/09/2005,08:38,1090.00,1090.75,1090.00,1090.50,1872,1584
05/09/2005,08:39,1090.75,1091.25,1090.50,1090.75,1167,630
05/09/2005,08:40,1090.75,1091.50,1090.50,1091.00,1960,654
05/09/2005,08:41,1091.00,1091.50,1091.00,1091.25,652,440
05/09/2005,08:42,1091.25,1091.75,1091.25,1091.50,914,187
05/09/2005,08:43,1091.75,1091.75,1091.25,1091.50,1139,860
05/09/2005,08:44,1091.25,1092.00,1091.00,1091.75,1730,744
05/09/2005,08:45,1092.00,1092.00,1091.25,1091.25,688,842
05/09/2005,08:46,1091.25,1091.50,1090.75,1090.75,529,2466
05/09/2005,08:47,1090.75,1091.25,1090.50,1090.50,777,1691
05/09/2005,08:48,1090.50,1090.75,1090.00,1090.25,320,1735
05/09/2005,08:49,1090.00,1090.25,1090.00,1090.25,1354,645
05/09/2005,08:50,1090.00,1090.25,1089.75,1089.75,124,2208
05/09/2005,08:51,1089.75,1090.25,1089.50,1090.25,1355,1383
05/09/2005,08:52,1090.00,1090.25,1089.75,1090.25,1399,558
05/09/2005,08:53,1090.25,1090.50,1090.00,1090.25,610,621
05/09/2005,08:54,1090.25,1090.25,1090.00,1090.25,758,21
05/09/2005,08:55,1090.25,1090.50,1090.00,1090.50,489,257
05/09/2005,08:56,1090.25,1091.00,1090.25,1090.50,1368,502
05/09/2005,08:57,1090.75,1091.00,1089.75,1090.00,700,1785
05/09/2005,08:58,1090.25,1091.00,1090.00,1090.75,1162,591
05/09/2005,08:59,1091.00,1091.50,1090.75,1091.25,1768,870
05/09/2005,09:00,1091.25,1091.50,1091.25,1091.50,1239,484
05/09/2005,09:01,1091.50,1092.50,1091.50,1091.50,4353,2352
05/09/2005,09:02,1091.50,1091.75,1090.50,1090.75,282,3365
05/09/2005,09:03,1090.50,1091.25,1090.25,1090.25,1400,1135
05/09/2005,09:04,1090.25,1091.00,1090.00,1090.00,758,1629
05/09/2005,09:05,1090.25,1090.75,1090.00,1090.50,841,864
05/09/2005,09:06,1090.50,1091.00,1090.00,1090.75,1003,476
05/09/2005,09:07,1091.00,1091.25,1090.75,1091.00,468,1121
05/09/2005,09:08,1091.00,1091.00,1090.50,1090.75,204,1137
05/09/2005,09:09,1090.75,1091.25,1090.50,1090.75,403,334
05/09/2005,09:10,1090.75,1091.00,1090.00,1090.00,1065,2032
05/09/2005,09:11,1090.00,1090.25,1089.25,1089.25,552,3625
05/09/2005,09:12,1089.50,1089.75,1088.75,1089.00,1556,5090
05/09/2005,09:13,1088.75,1089.25,1088.75,1089.00,1656,1460
05/09/2005,09:14,1089.25,1089.25,1088.75,1089.00,1637,1939
05/09/2005,09:15,1088.75,1089.50,1088.50,1089.25,2011,1220
05/09/2005,09:16,1089.25,1089.50,1089.00,1089.25,909,104
05/09/2005,09:17,1089.50,1089.75,1089.00,1089.25,814,899
05/09/2005,09:18,1089.50,1089.75,1089.25,1089.25,421,395
05/09/2005,09:19,1089.25,1089.75,1089.25,1089.50,344,358
05/09/2005,09:20,1089.50,1090.00,1089.25,1089.50,1499,772
05/09/2005,09:21,1089.50,1090.00,1089.25,1089.75,2244,872
05/09/2005,09:22,1089.75,1090.00,1089.75,1090.00,124,138
05/09/2005,09:23,1090.00,1090.00,1089.25,1089.50,637,2401
05/09/2005,09:24,1089.50,1090.00,1089.50,1089.75,390,567
05/09/2005,09:25,1089.75,1090.25,1089.50,1090.25,1378,542
05/09/2005,09:26,1090.00,1091.00,1090.00,1091.00,3822,1774
05/09/2005,09:27,1091.00,1091.00,1090.50,1090.50,56,1030
05/09/2005,09:28,1090.50,1091.25,1090.50,1091.00,1887,465
05/09/2005,09:29,1091.00,1091.25,1090.75,1090.75,849,677
05/09/2005,09:30,1090.75,1091.00,1090.50,1090.50,90,626
05/09/2005,09:31,1090.50,1090.75,1090.25,1090.50,238,946
05/09/2005,09:32,1090.50,1090.50,1090.25,1090.25,86,203
05/09/2005,09:33,1090.25,1090.75,1090.25,1090.50,438,141
05/09/2005,09:34,1090.75,1091.25,1090.50,1091.00,1272,818
05/09/2005,09:35,1090.75,1091.00,1090.75,1090.75,879,534
05/09/2005,09:36,1091.00,1092.00,1091.00,1091.75,3853,1314
05/09/2005,09:37,1091.75,1091.75,1091.00,1091.00,220,1663
05/09/2005,09:38,1091.25,1091.75,1091.00,1091.75,728,89
05/09/2005,09:39,1091.75,1091.75,1091.25,1091.50,193,806
05/09/2005,09:40,1091.50,1091.75,1091.00,1091.25,802,1510
05/09/2005,09:41,1091.25,1091.50,1091.25,1091.50,28,182
05/09/2005,09:42,1091.25,1091.75,1091.25,1091.75,518,175
05/09/2005,09:43,1091.75,1091.75,1090.75,1090.75,163,1688
05/09/2005,09:44,1090.75,1091.25,1090.75,1090.75,758,805
05/09/2005,09:45,1090.75,1090.75,1090.25,1090.25,258,3194
05/09/2005,09:46,1090.25,1090.50,1089.75,1090.00,1024,2403
05/09/2005,09:47,1090.25,1090.75,1090.00,1090.75,1396,740
05/09/2005,09:48,1090.50,1090.75,1090.25,1090.75,278,930
05/09/2005,09:49,1090.75,1090.75,1090.25,1090.50,388,411
05/09/2005,09:50,1090.50,1091.50,1090.50,1091.25,1739,596
05/09/2005,09:51,1091.25,1091.25,1090.50,1090.75,103,485
05/09/2005,09:52,1091.00,1091.00,1090.75,1090.75,317,170
05/09/2005,09:53,1090.75,1091.00,1090.50,1090.75,308,317
05/09/2005,09:54,1090.75,1091.50,1090.75,1091.50,799,695
05/09/2005,09:55,1091.25,1091.50,1091.25,1091.50,37,45
05/09/2005,09:56,1091.25,1091.75,1091.00,1091.25,1518,841
05/09/2005,09:57,1091.00,1091.25,1090.75,1091.00,988,689
05/09/2005,09:58,1091.25,1091.50,1091.00,1091.50,341,63
05/09/2005,09:59,1091.25,1091.25,1090.75,1091.00,81,415
05/09/2005,10:00,1091.00,1091.00,1090.50,1090.50,98,549
05/09/2005,10:01,1090.50,1091.00,1090.50,1090.75,427,115
05/09/2005,10:02,1090.75,1090.75,1090.00,1090.25,54,2397
05/09/2005,10:03,1090.25,1091.25,1090.00,1091.00,1141,182
05/09/2005,10:04,1091.00,1091.25,1090.75,1091.00,370,118
05/09/2005,10:05,1091.25,1091.50,1090.75,1091.25,322,147
05/09/2005,10:06,1091.50,1091.75,1091.00,1091.00,1017,2026
05/09/2005,10:07,1091.00,1091.75,1090.75,1091.75,573,193
05/09/2005,10:08,1091.75,1091.75,1091.00,1091.00,288,415
05/09/2005,10:09,1091.00,1091.75,1091.00,1091.75,1039,74
05/09/2005,10:10,1091.50,1091.75,1091.25,1091.25,85,905
05/09/2005,10:11,1091.50,1091.50,1090.75,1090.75,1348,1474
05/09/2005,10:12,1091.00,1092.00,1090.75,1091.75,2408,1012
05/09/2005,10:13,1091.50,1091.75,1091.25,1091.25,115,488
05/09/2005,10:14,1091.50,1092.25,1091.50,1092.00,1850,725
05/09/2005,10:15,1092.00,1092.00,1091.25,1091.50,58,841
05/09/2005,10:16,1091.25,1091.75,1091.25,1091.50,649,352
05/09/2005,10:17,1091.25,1091.75,1091.25,1091.50,312,924
05/09/2005,10:18,1091.50,1091.75,1091.00,1091.25,838,449
05/09/2005,10:19,1091.50,1092.00,1091.00,1091.50,538,1045
05/09/2005,10:20,1091.50,1092.00,1091.50,1091.75,229,719
05/09/2005,10:21,1091.50,1092.00,1091.25,1091.75,537,498
05/09/2005,10:22,1092.00,1092.00,1091.50,1091.75,321,395
05/09/2005,10:23,1091.75,1092.50,1091.50,1092.25,1756,570
05/09/2005,10:24,1092.50,1092.75,1092.00,1092.00,1792,2077
05/09/2005,10:25,1092.25,1092.50,1092.00,1092.25,947,376
05/09/2005,10:26,1092.25,1092.50,1092.00,1092.25,653,274
05/09/2005,10:27,1092.25,1093.25,1092.25,1093.00,2529,1658
05/09/2005,10:28,1093.00,1093.25,1092.75,1093.00,1495,762
05/09/2005,10:29,1092.75,1093.00,1092.50,1092.75,800,716
05/09/2005,10:30,1092.75,1093.00,1092.50,1093.00,536,1052
05/09/2005,10:31,1093.00,1093.25,1092.75,1093.00,1259,577
05/09/2005,10:32,1092.75,1093.00,1092.75,1092.75,669,240
05/09/2005,10:33,1092.75,1093.50,1092.75,1093.50,1173,376
05/09/2005,10:34,1093.50,1095.00,1093.25,1094.75,9240,1155
05/09/2005,10:35,1095.00,1095.00,1094.25,1094.25,2826,2864
05/09/2005,10:36,1094.50,1094.50,1094.00,1094.50,460,1216
05/09/2005,10:37,1094.25,1095.25,1094.00,1095.25,3882,2102
05/09/2005,10:38,1095.25,1095.25,1094.50,1094.75,740,2163
05/09/2005,10:39,1094.50,1094.75,1094.25,1094.25,146,1684
05/09/2005,10:40,1094.25,1095.25,1094.25,1095.00,3851,892
05/09/2005,10:41,1095.00,1095.75,1094.75,1095.75,3426,410
05/09/2005,10:42,1095.75,1095.75,1095.00,1095.25,1148,2369
05/09/2005,10:43,1095.00,1095.75,1095.00,1095.75,1668,1625
05/09/2005,10:44,1095.50,1095.75,1095.00,1095.00,369,1036
05/09/2005,10:45,1095.00,1095.25,1094.50,1094.75,971,2878
05/09/2005,10:46,1094.75,1095.00,1094.50,1095.00,849,665
05/09/2005,10:47,1094.75,1095.00,1094.75,1094.75,13,778
05/09/2005,10:48,1094.75,1095.00,1094.75,1094.75,1681,40
05/09/2005,10:49,1094.75,1095.25,1094.50,1095.25,1371,643
05/09/2005,10:50,1095.25,1095.25,1094.75,1094.75,172,991
05/09/2005,10:51,1094.75,1095.00,1094.75,1094.75,31,285
05/09/2005,10:52,1094.75,1095.00,1094.50,1094.75,180,407
05/09/2005,10:53,1094.75,1094.75,1094.50,1094.50,109,324
05/09/2005,10:54,1094.75,1094.75,1094.25,1094.50,475,668
05/09/2005,10:55,1094.50,1094.75,1094.25,1094.50,135,229
05/09/2005,10:56,1094.50,1094.75,1094.50,1094.75,48,97
05/09/2005,10:57,1094.75,1095.00,1094.50,1095.00,490,87
05/09/2005,10:58,1095.00,1095.25,1094.75,1095.00,1413,482
05/09/2005,10:59,1095.00,1095.25,1094.75,1095.00,67,67
05/09/2005,11:00,1095.25,1095.25,1094.25,1094.25,213,1379
05/09/2005,11:01,1094.50,1094.75,1094.00,1094.25,829,1127
05/09/2005,11:02,1094.50,1094.50,1094.25,1094.50,208,17
05/09/2005,11:03,1094.50,1094.75,1094.25,1094.50,268,711
05/09/2005,11:04,1094.50,1094.75,1094.25,1094.25,127,1169
05/09/2005,11:05,1094.25,1094.75,1094.00,1094.75,403,394
05/09/2005,11:06,1094.75,1095.75,1094.50,1095.50,3153,572
05/09/2005,11:07,1095.50,1095.75,1095.25,1095.75,1130,310
05/09/2005,11:08,1095.75,1096.75,1095.50,1096.25,6418,2072
05/09/2005,11:09,1096.25,1096.50,1096.00,1096.25,854,1418
05/09/2005,11:10,1096.25,1096.50,1095.75,1095.75,40,1333
05/09/2005,11:11,1095.75,1096.75,1095.75,1096.75,2603,189
05/09/2005,11:12,1096.75,1097.00,1096.25,1096.25,904,2462
05/09/2005,11:13,1096.50,1096.50,1096.00,1096.00,347,1538
05/09/2005,11:14,1096.25,1096.50,1096.00,1096.00,1123,424
05/09/2005,11:15,1096.00,1096.50,1096.00,1096.50,1768,247
05/09/2005,11:16,1096.50,1096.75,1096.25,1096.50,180,178
05/09/2005,11:17,1096.25,1096.50,1096.00,1096.00,130,513
05/09/2005,11:18,1096.00,1096.00,1095.75,1095.75,97,805
05/09/2005,11:19,1096.00,1096.50,1095.75,1096.00,995,423
05/09/2005,11:20,1096.25,1096.25,1096.00,1096.00,12,70
05/09/2005,11:21,1096.25,1096.25,1095.75,1096.00,759,863
05/09/2005,11:22,1096.00,1096.00,1095.75,1096.00,670,195
05/09/2005,11:23,1096.00,1096.25,1095.75,1096.00,472,678
05/09/2005,11:24,1095.75,1096.00,1095.50,1095.75,25,143
05/09/2005,11:25,1095.75,1096.00,1095.50,1095.75,132,63
05/09/2005,11:26,1096.00,1096.00,1095.50,1095.75,46,418
05/09/2005,11:27,1095.50,1096.00,1095.50,1095.75,1735,788
05/09/2005,11:28,1095.50,1095.75,1095.25,1095.75,1334,770
05/09/2005,11:29,1095.75,1095.75,1095.50,1095.75,164,16
05/09/2005,11:30,1095.75,1096.00,1095.50,1096.00,208,7
05/09/2005,11:31,1096.00,1096.25,1095.75,1096.25,711,159
05/09/2005,11:32,1096.00,1096.50,1096.00,1096.25,365,690
05/09/2005,11:33,1096.00,1096.25,1096.00,1096.00,5,135
05/09/2005,11:34,1096.25,1096.25,1096.00,1096.00,56,33
05/09/2005,11:35,1096.25,1096.25,1095.75,1096.00,260,440
05/09/2005,11:36,1095.75,1096.00,1095.50,1095.75,72,1008
05/09/2005,11:37,1095.50,1095.75,1095.50,1095.75,15,72
05/09/2005,11:38,1095.75,1096.00,1095.50,1095.50,826,148
05/09/2005,11:39,1095.75,1095.75,1095.50,1095.75,10,48
05/09/2005,11:40,1095.50,1095.75,1095.50,1095.50,3,42
05/09/2005,11:41,1095.50,1095.75,1095.25,1095.50,241,206
05/09/2005,11:42,1095.50,1095.75,1095.50,1095.50,5,29
05/09/2005,11:43,1095.75,1096.00,1095.50,1096.00,721,17
05/09/2005,11:44,1096.00,1096.25,1095.75,1096.00,426,273
05/09/2005,11:45,1096.00,1096.00,1095.75,1096.00,98,36
05/09/2005,11:46,1096.00,1096.00,1095.75,1096.00,213,13
05/09/2005,11:47,1096.00,1096.25,1095.75,1096.00,278,19
05/09/2005,11:48,1096.25,1096.50,1096.00,1096.50,1307,85
05/09/2005,11:49,1096.50,1096.75,1096.25,1096.25,249,825
05/09/2005,11:50,1096.25,1096.75,1096.25,1096.25,2106,953
05/09/2005,11:51,1096.50,1096.75,1096.00,1096.50,613,376
05/09/2005,11:52,1096.50,1096.75,1096.25,1096.50,43,469
05/09/2005,11:53,1096.50,1096.50,1096.25,1096.25,266,347
05/09/2005,11:54,1096.25,1096.50,1096.25,1096.50,46,44
05/09/2005,11:55,1096.25,1096.50,1096.25,1096.50,5,65
05/09/2005,11:56,1096.25,1096.75,1096.25,1096.50,1447,311
05/09/2005,11:57,1096.75,1096.75,1096.25,1096.50,29,364
05/09/2005,11:58,1096.25,1096.50,1096.00,1096.00,306,546
05/09/2005,11:59,1096.00,1096.25,1095.75,1096.00,288,580
05/09/2005,12:00,1096.00,1096.25,1096.00,1096.00,27,120
05/09/2005,12:01,1096.00,1096.00,1095.75,1096.00,40,330
05/09/2005,12:02,1095.75,1096.00,1095.75,1096.00,13,21
05/09/2005,12:03,1095.75,1096.25,1095.75,1096.25,456,89
05/09/2005,12:04,1096.00,1096.25,1096.00,1096.00,30,299
05/09/2005,12:05,1096.00,1096.00,1095.75,1096.00,7,33
05/09/2005,12:06,1096.00,1096.00,1095.75,1095.75,8,36
05/09/2005,12:07,1096.00,1096.00,1095.75,1095.75,126,4
05/09/2005,12:08,1095.75,1095.75,1095.50,1095.50,232,364
05/09/2005,12:09,1095.50,1096.00,1095.50,1095.75,461,266
05/09/2005,12:10,1095.50,1095.75,1095.50,1095.75,8,99
05/09/2005,12:11,1095.50,1095.75,1095.25,1095.50,65,541
05/09/2005,12:12,1095.25,1095.50,1095.25,1095.25,150,164
05/09/2005,12:13,1095.25,1095.75,1095.25,1095.50,971,243
05/09/2005,12:14,1095.75,1095.75,1095.00,1095.00,215,1489
05/09/2005,12:15,1095.00,1095.25,1094.75,1095.25,606,744
05/09/2005,12:16,1095.25,1095.25,1095.00,1095.25,42,57
05/09/2005,12:17,1095.00,1095.25,1095.00,1095.25,81,108
05/09/2005,12:18,1095.00,1095.25,1094.75,1095.00,375,812
05/09/2005,12:19,1095.00,1095.25,1095.00,1095.00,25,606
05/09/2005,12:20,1095.00,1095.25,1095.00,1095.25,55,78
05/09/2005,12:21,1095.00,1095.25,1095.00,1095.25,48,95
05/09/2005,12:22,1095.25,1095.50,1095.00,1095.50,490,57
05/09/2005,12:23,1095.25,1095.50,1095.25,1095.25,50,141
05/09/2005,12:24,1095.25,1095.75,1095.25,1095.75,1434,430
05/09/2005,12:25,1095.75,1095.75,1095.25,1095.50,288,671
05/09/2005,12:26,1095.50,1096.00,1095.50,1095.50,367,1249
05/09/2005,12:27,1095.75,1095.75,1095.25,1095.50,26,463
05/09/2005,12:28,1095.25,1095.75,1095.25,1095.75,279,49
05/09/2005,12:29,1095.75,1095.75,1095.50,1095.50,142,16
05/09/2005,12:30,1095.75,1096.00,1095.50,1096.00,430,41
05/09/2005,12:31,1096.00,1096.25,1095.75,1096.00,329,187
05/09/2005,12:32,1096.00,1096.00,1095.75,1095.75,62,58
05/09/2005,12:33,1095.75,1096.25,1095.75,1096.00,411,143
05/09/2005,12:34,1096.00,1096.25,1095.75,1096.25,281,630
05/09/2005,12:35,1096.25,1096.25,1095.75,1096.00,870,240
05/09/2005,12:36,1096.00,1096.00,1095.75,1096.00,120,21
05/09/2005,12:37,1096.00,1096.00,1095.75,1095.75,10,23
05/09/2005,12:38,1095.75,1096.00,1095.75,1095.75,16,32
05/09/2005,12:39,1095.75,1096.00,1095.75,1096.00,10,18
05/09/2005,12:40,1096.00,1096.25,1095.75,1096.25,254,16
05/09/2005,12:41,1096.00,1097.00,1096.00,1096.50,2007,709
05/09/2005,12:42,1096.50,1097.50,1096.25,1097.50,3929,283
05/09/2005,12:43,1097.25,1097.50,1097.00,1097.00,159,1559
05/09/2005,12:44,1097.00,1097.25,1096.75,1096.75,131,617
05/09/2005,12:45,1096.75,1097.00,1096.50,1096.75,20,456
05/09/2005,12:46,1096.75,1097.50,1096.75,1097.25,626,326
05/09/2005,12:47,1097.00,1097.25,1096.75,1097.00,74,434
05/09/2005,12:48,1097.00,1097.25,1096.75,1097.00,711,20
05/09/2005,12:49,1097.00,1097.25,1096.75,1097.25,402,178
05/09/2005,12:50,1097.25,1097.50,1097.00,1097.25,275,86
05/09/2005,12:51,1097.25,1097.25,1097.00,1097.00,80,27
05/09/2005,12:52,1097.00,1097.50,1097.00,1097.50,186,237
05/09/2005,12:53,1097.25,1097.50,1097.00,1097.50,852,255
05/09/2005,12:54,1097.50,1097.75,1097.00,1097.00,979,1486
05/09/2005,12:55,1097.00,1097.25,1097.00,1097.25,11,130
05/09/2005,12:56,1097.25,1097.75,1097.00,1097.25,832,425
05/09/2005,12:57,1097.25,1097.50,1097.00,1097.25,276,242
05/09/2005,12:58,1097.50,1097.75,1097.25,1097.50,1140,134
05/09/2005,12:59,1097.25,1098.00,1097.25,1097.50,971,745
05/09/2005,13:00,1097.50,1097.75,1097.25,1097.75,556,414
05/09/2005,13:01,1097.75,1098.00,1097.25,1097.25,630,1013
05/09/2005,13:02,1097.25,1097.50,1097.00,1097.25,385,945
05/09/2005,13:03,1097.00,1097.25,1097.00,1097.00,257,181
05/09/2005,13:04,1097.00,1097.25,1096.75,1096.75,407,1780
05/09/2005,13:05,1096.75,1097.00,1096.50,1096.75,549,1743
05/09/2005,13:06,1096.75,1097.00,1096.75,1097.00,94,616
05/09/2005,13:07,1097.00,1097.00,1095.50,1095.75,808,4239
05/09/2005,13:08,1095.75,1096.25,1095.50,1095.75,765,718
05/09/2005,13:09,1096.00,1096.00,1095.50,1096.00,867,556
05/09/2005,13:10,1096.00,1096.00,1095.75,1096.00,1105,128
05/09/2005,13:11,1096.00,1096.00,1095.50,1095.75,322,396
05/09/2005,13:12,1095.75,1096.00,1095.50,1095.50,39,816
05/09/2005,13:13,1095.50,1096.00,1095.50,1096.00,630,365
05/09/2005,13:14,1095.75,1096.25,1095.75,1096.00,406,186
05/09/2005,13:15,1096.00,1096.00,1095.75,1096.00,190,21
05/09/2005,13:16,1096.00,1096.25,1095.75,1096.25,1303,104
05/09/2005,13:17,1096.50,1096.75,1096.25,1096.50,997,389
05/09/2005,13:18,1096.50,1096.75,1096.25,1096.25,9,378
05/09/2005,13:19,1096.25,1096.50,1096.00,1096.00,211,795
05/09/2005,13:20,1096.00,1096.25,1095.75,1096.00,564,776
05/09/2005,13:21,1096.25,1096.25,1095.75,1096.00,93,476
05/09/2005,13:22,1096.00,1096.00,1095.50,1095.50,402,771
05/09/2005,13:23,1095.75,1096.00,1095.50,1095.75,352,31
05/09/2005,13:24,1095.75,1095.75,1095.50,1095.50,31,294
05/09/2005,13:25,1095.50,1095.75,1095.25,1095.25,548,1192
05/09/2005,13:26,1095.25,1095.50,1094.75,1095.25,1572,1993
05/09/2005,13:27,1095.25,1095.25,1095.00,1095.25,322,71
05/09/2005,13:28,1095.25,1095.50,1094.50,1095.25,1972,2104
05/09/2005,13:29,1095.25,1095.50,1095.00,1095.25,29,713
05/09/2005,13:30,1095.00,1095.50,1094.75,1095.25,328,789
05/09/2005,13:31,1095.25,1095.25,1094.50,1095.00,218,1818
05/09/2005,13:32,1095.00,1095.00,1094.50,1095.00,91,264
05/09/2005,13:33,1095.00,1095.50,1094.75,1095.50,1494,241
05/09/2005,13:34,1095.50,1095.50,1095.00,1095.25,603,398
05/09/2005,13:35,1095.25,1095.50,1094.75,1095.00,208,1010
05/09/2005,13:36,1095.00,1095.25,1094.75,1094.75,195,807
05/09/2005,13:37,1095.00,1095.25,1094.75,1095.00,509,124
05/09/2005,13:38,1095.00,1095.25,1094.75,1094.75,38,441
05/09/2005,13:39,1095.00,1095.00,1094.50,1094.50,176,402
05/09/2005,13:40,1094.50,1095.25,1094.50,1095.00,527,9
05/09/2005,13:41,1095.25,1095.25,1094.75,1095.00,23,276
05/09/2005,13:42,1095.00,1095.00,1094.75,1094.75,239,475
05/09/2005,13:43,1095.00,1095.50,1094.75,1095.25,1221,225
05/09/2005,13:44,1095.25,1095.25,1095.00,1095.25,97,32
05/09/2005,13:45,1095.25,1095.50,1095.00,1095.50,464,11
05/09/2005,13:46,1095.50,1095.50,1095.25,1095.50,53,11
05/09/2005,13:47,1095.50,1095.50,1095.00,1095.25,141,323
05/09/2005,13:48,1095.25,1095.50,1094.75,1095.00,446,742
05/09/2005,13:49,1095.00,1095.50,1095.00,1095.25,309,89
05/09/2005,13:50,1095.50,1095.50,1095.25,1095.25,55,411
05/09/2005,13:51,1095.25,1095.25,1095.25,1095.25,0,33
05/09/2005,13:52,1095.50,1095.50,1095.00,1095.00,213,668
05/09/2005,13:53,1095.00,1096.25,1095.00,1096.00,2954,717
05/09/2005,13:54,1096.00,1096.00,1095.75,1095.75,1080,228
05/09/2005,13:55,1095.75,1096.00,1095.75,1095.75,323,61
05/09/2005,13:56,1095.75,1096.25,1095.75,1096.25,392,47
05/09/2005,13:57,1096.25,1096.25,1095.50,1095.75,880,1175
05/09/2005,13:58,1095.75,1096.00,1095.75,1095.75,637,134
05/09/2005,13:59,1095.75,1096.25,1095.75,1096.00,295,195
05/09/2005,14:00,1095.75,1096.00,1095.50,1095.50,324,620
05/09/2005,14:01,1095.50,1096.00,1095.50,1095.75,636,116
05/09/2005,14:02,1095.50,1095.50,1095.00,1095.00,233,1942
05/09/2005,14:03,1095.00,1095.25,1095.00,1095.25,184,209
05/09/2005,14:04,1095.25,1095.25,1095.00,1095.25,171,19
05/09/2005,14:05,1095.25,1095.50,1095.00,1095.50,233,12
05/09/2005,14:06,1095.25,1095.50,1094.75,1094.75,12,869
05/09/2005,14:07,1094.75,1095.00,1094.00,1094.00,1139,4008
05/09/2005,14:08,1094.00,1094.25,1093.50,1093.50,822,2646
05/09/2005,14:09,1093.50,1094.00,1093.50,1093.75,709,307
05/09/2005,14:10,1094.00,1094.00,1093.75,1093.75,51,338
05/09/2005,14:11,1093.75,1093.75,1093.25,1093.50,693,2228
05/09/2005,14:12,1093.75,1093.75,1093.50,1093.50,644,132
05/09/2005,14:13,1093.75,1093.75,1093.50,1093.75,163,76
05/09/2005,14:14,1093.75,1094.00,1093.50,1094.00,1595,162
05/09/2005,14:15,1094.00,1094.25,1094.00,1094.00,380,984
05/09/2005,14:16,1094.00,1094.25,1094.00,1094.00,64,192
05/09/2005,14:17,1094.00,1094.75,1094.00,1094.50,1633,274
05/09/2005,14:18,1094.50,1094.50,1094.25,1094.25,296,111
05/09/2005,14:19,1094.25,1094.75,1094.25,1094.50,1636,459
05/09/2005,14:20,1094.50,1094.75,1094.25,1094.50,117,747
05/09/2005,14:21,1094.50,1094.75,1094.50,1094.50,44,79
05/09/2005,14:22,1094.50,1095.00,1094.50,1095.00,407,484
05/09/2005,14:23,1095.00,1095.00,1094.75,1095.00,792,18
05/09/2005,14:24,1095.00,1095.25,1094.75,1095.25,994,148
05/09/2005,14:25,1095.25,1095.50,1094.50,1094.50,321,1336
05/09/2005,14:26,1094.50,1094.75,1094.25,1094.50,704,2039
05/09/2005,14:27,1094.75,1095.00,1094.50,1094.75,189,391
05/09/2005,14:28,1095.00,1095.00,1094.75,1094.75,93,741
05/09/2005,14:29,1095.00,1095.00,1094.75,1094.75,58,269
05/09/2005,14:30,1094.75,1095.00,1094.50,1095.00,283,24
05/09/2005,14:31,1095.00,1095.25,1094.75,1095.00,998,583
05/09/2005,14:32,1095.00,1095.00,1094.75,1095.00,528,445
05/09/2005,14:33,1094.75,1095.00,1094.75,1095.00,251,9
05/09/2005,14:34,1095.00,1096.00,1095.00,1095.75,3897,562
05/09/2005,14:35,1095.75,1095.75,1095.50,1095.75,386,484
05/09/2005,14:36,1095.50,1095.75,1095.25,1095.50,210,881
05/09/2005,14:37,1095.25,1095.50,1095.25,1095.25,24,300
05/09/2005,14:38,1095.25,1095.50,1094.75,1095.00,1172,2094
05/09/2005,14:39,1094.75,1095.25,1094.75,1095.00,228,564
05/09/2005,14:40,1095.25,1095.50,1095.00,1095.25,264,16
05/09/2005,14:41,1095.25,1096.00,1095.00,1095.75,2144,1053
05/09/2005,14:42,1095.75,1096.25,1095.75,1096.25,2088,938
05/09/2005,14:43,1096.25,1096.25,1095.50,1095.75,1113,1586
05/09/2005,14:44,1095.75,1096.00,1095.50,1096.00,202,41
05/09/2005,14:45,1095.75,1096.00,1095.75,1096.00,336,499
05/09/2005,14:46,1096.00,1096.25,1096.00,1096.00,579,742
05/09/2005,14:47,1096.25,1096.75,1096.00,1096.75,3616,682
05/09/2005,14:48,1096.75,1097.00,1096.50,1096.75,998,438
05/09/2005,14:49,1097.00,1097.25,1096.75,1096.75,1969,980
05/09/2005,14:50,1097.00,1097.00,1096.75,1097.00,988,910
05/09/2005,14:51,1097.00,1097.25,1096.75,1097.00,919,54
05/09/2005,14:52,1097.00,1098.00,1097.00,1098.00,4490,2079
05/09/2005,14:53,1098.00,1098.00,1097.25,1097.25,291,1383
05/09/2005,14:54,1097.25,1097.50,1097.00,1097.25,729,1013
05/09/2005,14:55,1097.00,1098.00,1097.00,1097.75,2318,622
05/09/2005,14:56,1097.75,1098.25,1097.50,1098.00,4982,1027
05/09/2005,14:57,1098.25,1098.25,1097.50,1097.75,368,1713
05/09/2005,14:58,1097.75,1098.25,1097.75,1098.25,802,1656
05/09/2005,14:59,1098.00,1098.50,1098.00,1098.25,2564,1283
05/09/2005,15:00,1098.25,1098.50,1098.00,1098.50,3462,2317
05/09/2005,15:01,1098.25,1099.25,1098.00,1098.25,5551,5309
05/09/2005,15:02,1098.25,1098.50,1098.00,1098.00,1641,954
05/09/2005,15:03,1098.25,1098.50,1098.00,1098.25,845,256
05/09/2005,15:04,1098.50,1098.50,1097.75,1097.75,285,2025
05/09/2005,15:05,1098.00,1098.50,1097.75,1098.25,1520,145
05/09/2005,15:06,1098.50,1098.50,1098.00,1098.00,173,1759
05/09/2005,15:07,1098.00,1098.25,1097.75,1097.75,376,468
05/09/2005,15:08,1097.75,1098.00,1097.50,1097.50,164,2139
05/09/2005,15:09,1097.75,1097.75,1097.50,1097.50,420,1230
05/09/2005,15:10,1097.50,1098.00,1097.25,1097.75,1434,822
05/09/2005,15:11,1097.75,1098.00,1097.50,1097.75,1132,844
05/09/2005,15:12,1098.00,1098.00,1097.50,1098.00,684,448
05/09/2005,15:13,1098.00,1098.25,1097.75,1098.25,1151,312
05/09/2005,15:14,1098.25,1098.25,1098.00,1098.00,100,486
05/09/2005,15:15,1098.25,1098.25,1096.25,1096.50,3188,8095
05/09/2005,15:31,1096.75,1096.75,1096.25,1096.75,160,277
05/09/2005,15:32,1096.50,1096.75,1096.50,1096.75,5,9
05/09/2005,15:33,1096.75,1096.75,1096.50,1096.75,27,5
05/09/2005,15:34,1096.75,1096.75,1096.50,1096.75,187,40
05/09/2005,15:35,1096.75,1096.75,1096.75,1096.75,7,0
05/09/2005,15:36,1096.75,1096.75,1096.50,1096.75,4,3
05/09/2005,15:37,1096.75,1096.75,1096.50,1096.75,108,1
05/09/2005,15:38,1097.00,1097.00,1096.75,1096.75,13,1
05/09/2005,15:39,1096.75,1096.75,1096.50,1096.75,2,41
05/09/2005,15:40,1096.75,1096.75,1096.75,1096.75,5,0
05/09/2005,15:41,1096.75,1096.75,1096.75,1096.75,59,0
05/09/2005,15:42,1096.75,1097.00,1096.75,1097.00,80,0
05/09/2005,15:43,1096.75,1096.75,1096.75,1096.75,0,147
05/09/2005,15:44,1096.50,1097.00,1096.50,1097.00,33,3
05/09/2005,15:45,1096.75,1096.75,1096.75,1096.75,0,3
05/09/2005,15:46,1096.75,1096.75,1096.50,1096.50,0,95
05/09/2005,15:47,1096.50,1096.50,1096.50,1096.50,0,128
05/09/2005,15:48,1096.50,1096.50,1096.25,1096.25,3,7
05/09/2005,15:49,1096.50,1096.50,1096.50,1096.50,5,0
05/09/2005,15:50,1096.50,1096.50,1096.50,1096.50,3,0
05/09/2005,15:51,1096.25,1096.25,1096.25,1096.25,0,3
05/09/2005,15:52,1096.50,1096.50,1096.25,1096.50,54,111
05/09/2005,15:53,1096.50,1096.50,1096.50,1096.50,1,0
05/09/2005,15:55,1096.50,1096.50,1096.25,1096.50,15,1
05/09/2005,15:58,1096.50,1096.50,1096.50,1096.50,1,0
05/09/2005,15:59,1096.25,1096.25,1096.25,1096.25,0,3
05/09/2005,16:00,1096.50,1096.50,1096.50,1096.50,31,0
05/09/2005,17:01,1096.25,1096.25,1096.25,1096.25,0,12
05/09/2005,17:02,1096.50,1096.50,1096.50,1096.50,7,0
05/09/2005,17:03,1096.50,1096.50,1096.50,1096.50,2,0
05/09/2005,17:07,1096.50,1096.50,1096.50,1096.50,4,0
05/09/2005,17:10,1096.25,1096.25,1096.25,1096.25,0,1
05/09/2005,17:12,1096.25,1096.25,1096.25,1096.25,0,32
05/09/2005,17:13,1096.25,1096.25,1096.25,1096.25,0,1
05/09/2005,17:14,1096.50,1096.50,1096.50,1096.50,6,0
05/09/2005,17:16,1096.25,1096.50,1096.25,1096.50,1,1
05/09/2005,17:17,1096.50,1096.50,1096.25,1096.25,100,1
05/09/2005,17:20,1096.50,1096.50,1096.50,1096.50,5,0
05/09/2005,17:23,1096.50,1096.50,1096.50,1096.50,1,0
05/09/2005,17:24,1096.50,1096.50,1096.50,1096.50,97,0
05/09/2005,17:25,1096.75,1096.75,1096.75,1096.75,1,0
05/09/2005,17:28,1096.50,1096.50,1096.50,1096.50,0,2
05/09/2005,17:31,1096.50,1096.50,1096.50,1096.50,0,4
05/09/2005,17:32,1096.50,1096.50,1096.50,1096.50,0,7
05/09/2005,17:33,1096.50,1096.50,1096.25,1096.25,0,21
05/09/2005,17:35,1096.25,1096.25,1096.25,1096.25,0,1
05/09/2005,17:36,1096.25,1096.25,1096.25,1096.25,0,8
05/09/2005,17:37,1096.25,1096.25,1096.25,1096.25,0,5
05/09/2005,17:38,1096.25,1096.25,1096.25,1096.25,0,6
05/09/2005,17:39,1096.25,1096.50,1096.25,1096.50,1,15
05/09/2005,17:40,1096.25,1096.25,1096.25,1096.25,0,11
05/09/2005,17:41,1096.25,1096.25,1096.25,1096.25,0,1
05/09/2005,17:42,1096.25,1096.25,1096.25,1096.25,0,7
05/09/2005,17:43,1096.25,1096.25,1096.00,1096.25,1,81
05/09/2005,17:47,1096.00,1096.00,1096.00,1096.00,0,1
05/09/2005,17:51,1096.00,1096.00,1096.00,1096.00,0,2
05/09/2005,17:52,1096.00,1096.00,1096.00,1096.00,0,4
05/09/2005,17:55,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,17:57,1096.00,1096.00,1096.00,1096.00,0,4
05/09/2005,18:03,1096.00,1096.00,1096.00,1096.00,0,2
05/09/2005,18:04,1096.00,1096.00,1096.00,1096.00,0,3
05/09/2005,18:08,1096.00,1096.00,1096.00,1096.00,0,2
05/09/2005,18:10,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,18:12,1096.25,1096.25,1096.25,1096.25,2,0
05/09/2005,18:13,1096.00,1096.00,1096.00,1096.00,0,1
05/09/2005,18:24,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,18:25,1096.25,1096.25,1096.25,1096.25,3,0
05/09/2005,18:27,1096.00,1096.25,1096.00,1096.25,5,1
05/09/2005,18:38,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,18:40,1096.25,1096.25,1096.25,1096.25,2,0
05/09/2005,18:42,1096.25,1096.25,1096.25,1096.25,2,0
05/09/2005,18:46,1096.25,1096.25,1096.25,1096.25,10,0
05/09/2005,18:47,1096.25,1096.25,1096.25,1096.25,12,0
05/09/2005,18:48,1096.25,1096.25,1096.25,1096.25,2,0
05/09/2005,18:50,1096.25,1096.25,1096.00,1096.00,6,3
05/09/2005,18:51,1096.00,1096.00,1096.00,1096.00,0,3
05/09/2005,18:52,1096.00,1096.00,1096.00,1096.00,0,6
05/09/2005,18:53,1096.00,1096.00,1096.00,1096.00,0,7
05/09/2005,18:54,1096.00,1096.00,1096.00,1096.00,0,4
05/09/2005,18:55,1096.00,1096.00,1096.00,1096.00,0,2
05/09/2005,18:57,1096.00,1096.00,1096.00,1096.00,0,60
05/09/2005,18:59,1096.00,1096.00,1096.00,1096.00,0,5
05/09/2005,19:00,1096.00,1096.00,1096.00,1096.00,0,2
05/09/2005,19:04,1096.00,1096.00,1096.00,1096.00,0,2
05/09/2005,19:05,1096.00,1096.00,1096.00,1096.00,0,1
05/09/2005,19:06,1096.00,1096.00,1096.00,1096.00,0,2
05/09/2005,19:07,1096.25,1096.25,1096.00,1096.00,5,1
05/09/2005,19:08,1096.25,1096.25,1096.25,1096.25,10,0
05/09/2005,19:13,1096.25,1096.25,1096.00,1096.00,6,1
05/09/2005,19:17,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,19:19,1096.25,1096.25,1096.25,1096.25,15,0
05/09/2005,19:21,1096.25,1096.25,1096.25,1096.25,23,0
05/09/2005,19:23,1096.25,1096.25,1096.25,1096.25,2,0
05/09/2005,19:24,1096.25,1096.50,1096.25,1096.50,28,0
05/09/2005,19:26,1096.50,1096.50,1096.50,1096.50,2,0
05/09/2005,19:30,1096.50,1096.50,1096.50,1096.50,2,0
05/09/2005,19:36,1096.50,1096.50,1096.50,1096.50,2,0
05/09/2005,19:37,1096.50,1096.50,1096.50,1096.50,11,0
05/09/2005,19:38,1096.50,1096.50,1096.50,1096.50,105,0
05/09/2005,19:39,1096.50,1096.50,1096.50,1096.50,2,0
05/09/2005,19:45,1096.25,1096.25,1096.25,1096.25,0,3
05/09/2005,19:54,1096.25,1096.25,1096.25,1096.25,0,1
05/09/2005,19:55,1096.25,1096.25,1096.25,1096.25,0,4
05/09/2005,19:57,1096.25,1096.25,1096.00,1096.00,1,29
05/09/2005,20:03,1096.00,1096.00,1096.00,1096.00,0,1
05/09/2005,20:05,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,20:06,1096.25,1096.25,1096.25,1096.25,4,0
05/09/2005,20:11,1096.25,1096.25,1096.25,1096.25,23,0
05/09/2005,20:12,1096.25,1096.25,1096.25,1096.25,19,0
05/09/2005,20:14,1096.00,1096.00,1096.00,1096.00,0,1
05/09/2005,20:15,1096.25,1096.25,1096.25,1096.25,10,0
05/09/2005,20:16,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,20:17,1096.00,1096.00,1096.00,1096.00,0,1
05/09/2005,20:18,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,20:21,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,20:22,1096.25,1096.25,1096.25,1096.25,1,0
05/09/2005,20:24,1096.00,1096.00,1096.00,1096.00,0,5
05/09/2005,20:28,1096.25,1096.25,1096.25,1096.25,4,0
05/09/2005,20:29,1096.25,1096.25,1096.25,1096.25,11,0
05/09/2005,20:34,1096.00,1096.00,1096.00,1096.00,0,47
05/09/2005,20:35,1096.00,1096.00,1096.00,1096.00,0,10
05/09/2005,20:36,1096.00,1096.00,1096.00,1096.00,0,11
05/09/2005,20:37,1096.00,1096.00,1096.00,1096.00,0,4
05/09/2005,20:38,1096.00,1096.00,1096.00,1096.00,0,5
05/09/2005,20:39,1096.25,1096.25,1096.25,1096.25,3,0
05/09/2005,20:41,1096.00,1096.00,1095.75,1096.00,17,10
05/09/2005,20:42,1096.00,1096.00,1096.00,1096.00,8,0
05/09/2005,20:51,1096.25,1096.25,1096.25,1096.25,5,0
05/09/2005,20:54,1096.00,1096.00,1096.00,1096.00,0,30
05/09/2005,20:55,1096.00,1096.00,1096.00,1096.00,0,13
05/09/2005,20:56,1096.00,1096.00,1095.50,1095.50,0,133
05/09/2005,20:58,1095.50,1095.75,1095.50,1095.75,1,5
05/09/2005,20:59,1095.50,1095.50,1095.50,1095.50,0,10
05/09/2005,21:00,1095.75,1095.75,1095.75,1095.75,3,0
05/09/2005,21:01,1095.50,1095.50,1095.50,1095.50,0,20
05/09/2005,21:02,1095.75,1095.75,1095.75,1095.75,47,0
05/09/2005,21:04,1096.00,1096.00,1096.00,1096.00,5,0
05/09/2005,21:05,1095.75,1095.75,1095.75,1095.75,0,9
05/09/2005,21:06,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,21:09,1096.00,1096.00,1096.00,1096.00,3,0
05/09/2005,21:10,1096.00,1096.00,1096.00,1096.00,14,0
05/09/2005,21:11,1096.00,1096.00,1096.00,1096.00,1,0
05/09/2005,21:15,1095.75,1095.75,1095.75,1095.75,0,5
05/09/2005,21:16,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,21:22,1095.75,1095.75,1095.75,1095.75,0,4
05/09/2005,21:26,1096.00,1096.00,1096.00,1096.00,2,0
05/09/2005,21:30,1095.75,1095.75,1095.75,1095.75,0,22
05/09/2005,21:31,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,21:35,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,21:36,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,21:37,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,21:42,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,21:44,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,21:47,1095.75,1095.75,1095.75,1095.75,0,2
05/09/2005,21:50,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,22:01,1096.00,1096.00,1096.00,1096.00,36,0
05/09/2005,22:02,1096.00,1096.00,1096.00,1096.00,6,0
05/09/2005,22:03,1096.00,1096.00,1096.00,1096.00,2,0
05/09/2005,22:05,1096.00,1096.00,1096.00,1096.00,3,0
05/09/2005,22:06,1095.75,1095.75,1095.75,1095.75,0,1
05/09/2005,22:09,1096.00,1096.00,1096.00,1096.00,1,0
05/09/2005,22:10,1096.00,1096.00,1096.00,1096.00,10,0
05/09/2005,22:14,1096.00,1096.00,1096.00,1096.00,40,0
05/09/2005,22:15,1095.75,1095.75,1095.75,1095.75,0,20
05/09/2005,22:17,1095.75,1095.75,1095.75,1095.75,0,8
05/09/2005,22:19,1095.75,1095.75,1095.75,1095.75,0,28
05/09/2005,22:23,1095.75,1095.75,1095.75,1095.75,0,3
05/09/2005,22:26,1095.75,1095.75,1095.50,1095.50,0,11
05/09/2005,22:28,1095.50,1095.50,1095.50,1095.50,0,15
05/09/2005,22:35,1095.50,1095.50,1095.50,1095.50,0,7
05/09/2005,22:36,1095.75,1095.75,1095.75,1095.75,1,0
05/09/2005,22:40,1095.75,1095.75,1095.75,1095.75,1,0
05/09/2005,22:43,1095.75,1095.75,1095.75,1095.75,1,0
05/09/2005,22:44,1095.75,1095.75,1095.75,1095.75,1,0
05/09/2005,22:46,1095.50,1095.75,1095.50,1095.75,5,25
05/09/2005,22:49,1095.50,1095.50,1095.50,1095.50,0,3
05/09/2005,22:51,1095.50,1095.50,1095.50,1095.50,0,5
05/09/2005,22:52,1095.50,1095.50,1095.50,1095.50,0,4
05/09/2005,22:54,1095.50,1095.50,1095.50,1095.50,0,25
05/09/2005,22:56,1095.50,1095.50,1095.50,1095.50,0,1
05/09/2005,22:57,1095.50,1095.50,1095.50,1095.50,0,3
05/09/2005,23:03,1095.75,1095.75,1095.75,1095.75,7,0
05/09/2005,23:04,1095.50,1095.50,1095.50,1095.50,0,3
05/09/2005,23:05,1095.50,1095.50,1095.50,1095.50,0,1
05/09/2005,23:06,1095.50,1095.50,1095.50,1095.50,0,1
05/09/2005,23:08,1095.75,1095.75,1095.50,1095.50,2,1
05/09/2005,23:16,1095.75,1095.75,1095.75,1095.75,1,0
05/09/2005,23:22,1095.75,1095.75,1095.75,1095.75,2,0
05/09/2005,23:30,1095.75,1095.75,1095.75,1095.75,5,0
05/09/2005,23:31,1095.75,1095.75,1095.75,1095.75,4,0
05/09/2005,23:32,1095.75,1095.75,1095.75,1095.75,1,0
05/09/2005,23:38,1095.75,1095.75,1095.75,1095.75,1,0
05/09/2005,23:42,1095.75,1095.75,1095.75,1095.75,10,0
05/09/2005,23:43,1095.75,1095.75,1095.75,1095.75,50,0
05/09/2005,23:55,1095.75,1095.75,1095.75,1095.75,7,0
05/10/2005,00:01,1095.75,1095.75,1095.50,1095.50,1,2
05/10/2005,00:03,1095.50,1095.50,1095.50,1095.50,0,69
05/10/2005,00:04,1095.25,1095.50,1095.25,1095.50,5,9
05/10/2005,00:06,1095.25,1095.25,1095.25,1095.25,0,125
05/10/2005,00:07,1095.25,1095.25,1095.25,1095.25,0,27
05/10/2005,00:08,1095.25,1095.25,1095.00,1095.00,0,33
05/10/2005,00:09,1095.25,1095.25,1095.25,1095.25,23,0
05/10/2005,00:10,1095.25,1095.25,1095.25,1095.25,10,0
05/10/2005,00:14,1095.25,1095.50,1095.25,1095.50,3,0
05/10/2005,00:19,1095.25,1095.25,1095.25,1095.25,0,23
05/10/2005,00:24,1095.25,1095.25,1095.00,1095.00,0,11
05/10/2005,00:25,1095.25,1095.25,1095.25,1095.25,1,0
05/10/2005,00:26,1095.25,1095.25,1095.25,1095.25,1,0
05/10/2005,00:30,1095.00,1095.25,1095.00,1095.25,1,25
05/10/2005,00:33,1095.00,1095.00,1095.00,1095.00,0,25
05/10/2005,00:36,1095.00,1095.00,1094.75,1095.00,5,247
05/10/2005,00:38,1095.00,1095.00,1095.00,1095.00,20,0
05/10/2005,00:39,1095.00,1095.00,1095.00,1095.00,10,0
05/10/2005,00:46,1095.00,1095.00,1095.00,1095.00,1,0
05/10/2005,00:47,1095.00,1095.00,1095.00,1095.00,1,0
05/10/2005,00:56,1095.25,1095.25,1095.25,1095.25,174,0
05/10/2005,00:57,1095.50,1095.50,1095.50,1095.50,24,0
05/10/2005,00:59,1095.50,1095.50,1095.50,1095.50,1,0
05/10/2005,01:00,1095.50,1095.50,1095.50,1095.50,1,0
05/10/2005,01:02,1095.75,1095.75,1095.75,1095.75,7,0
05/10/2005,01:03,1095.75,1095.75,1095.75,1095.75,1,0
05/10/2005,01:04,1095.75,1095.75,1095.50,1095.50,2,4
05/10/2005,01:05,1095.50,1095.50,1095.50,1095.50,0,1
05/10/2005,01:10,1095.75,1095.75,1095.75,1095.75,2,0
05/10/2005,01:12,1095.75,1095.75,1095.75,1095.75,1,0
05/10/2005,01:13,1095.75,1095.75,1095.75,1095.75,7,0
05/10/2005,01:15,1095.75,1095.75,1095.75,1095.75,25,0
05/10/2005,01:16,1095.75,1095.75,1095.75,1095.75,6,0
05/10/2005,01:17,1095.50,1095.50,1095.50,1095.50,0,2
05/10/2005,01:21,1095.75,1095.75,1095.75,1095.75,1,0
05/10/2005,01:25,1095.75,1095.75,1095.75,1095.75,1,0
05/10/2005,01:26,1096.00,1096.25,1096.00,1096.00,17,1
05/10/2005,01:27,1096.00,1096.25,1096.00,1096.00,5,27
05/10/2005,01:28,1096.25,1096.25,1096.00,1096.25,98,2
05/10/2005,01:29,1096.25,1096.25,1096.00,1096.00,43,3
05/10/2005,01:31,1096.00,1096.25,1096.00,1096.25,2,2
05/10/2005,01:34,1096.25,1096.25,1096.25,1096.25,15,0
05/10/2005,01:35,1096.25,1096.25,1096.25,1096.25,62,0
05/10/2005,01:36,1096.25,1096.25,1096.25,1096.25,20,0
05/10/2005,01:37,1096.25,1096.25,1096.25,1096.25,5,0
05/10/2005,01:39,1096.25,1096.50,1096.25,1096.50,11,0
05/10/2005,01:40,1096.50,1096.50,1096.50,1096.50,1,0
05/10/2005,01:41,1096.50,1096.50,1096.50,1096.50,4,0
05/10/2005,01:42,1096.50,1096.50,1096.50,1096.50,3,0
05/10/2005,01:43,1096.25,1096.50,1096.25,1096.50,47,1
05/10/2005,01:45,1096.25,1096.25,1096.25,1096.25,0,7
05/10/2005,01:46,1096.50,1096.50,1096.50,1096.50,1,0
05/10/2005,01:49,1096.50,1096.50,1096.50,1096.50,1,0
05/10/2005,01:50,1096.25,1096.25,1096.25,1096.25,0,8
05/10/2005,01:51,1096.25,1096.25,1096.25,1096.25,0,20
05/10/2005,01:52,1096.25,1096.25,1096.25,1096.25,0,9
05/10/2005,01:53,1096.50,1096.50,1096.50,1096.50,1,0
05/10/2005,01:54,1096.25,1096.25,1096.25,1096.25,0,3
05/10/2005,01:55,1096.50,1096.50,1096.50,1096.50,10,0
05/10/2005,01:56,1096.25,1096.25,1096.25,1096.25,0,1
05/10/2005,01:57,1096.25,1096.25,1096.25,1096.25,0,56
05/10/2005,01:58,1096.25,1096.25,1096.25,1096.25,0,10
05/10/2005,01:59,1096.25,1096.50,1096.25,1096.50,87,24
05/10/2005,02:00,1096.50,1096.50,1096.25,1096.50,69,2
05/10/2005,02:01,1096.50,1096.50,1096.00,1096.00,2,236
05/10/2005,02:02,1096.00,1096.00,1095.75,1095.75,0,168
05/10/2005,02:03,1095.50,1095.75,1095.50,1095.75,2,1
05/10/2005,02:04,1095.50,1095.75,1095.50,1095.75,3,1
05/10/2005,02:05,1095.50,1095.50,1095.25,1095.25,0,234
05/10/2005,02:06,1095.25,1095.25,1095.25,1095.25,0,4
05/10/2005,02:07,1095.25,1095.50,1095.25,1095.50,89,4
05/10/2005,02:08,1095.50,1095.50,1095.50,1095.50,12,0
05/10/2005,02:09,1095.50,1095.75,1095.50,1095.75,8,0
05/10/2005,02:10,1095.50,1095.50,1095.50,1095.50,0,18
05/10/2005,02:11,1095.50,1095.50,1095.50,1095.50,0,90
05/10/2005,02:12,1095.50,1095.50,1095.50,1095.50,0,4
05/10/2005,02:13,1095.50,1095.50,1095.50,1095.50,0,50
05/10/2005,02:14,1095.75,1095.75,1095.75,1095.75,42,0
05/10/2005,02:15,1095.75,1095.75,1095.75,1095.75,73,0
05/10/2005,02:16,1096.00,1096.00,1096.00,1096.00,35,0
05/10/2005,02:17,1096.00,1096.00,1096.00,1096.00,81,0
05/10/2005,02:18,1096.00,1096.00,1096.00,1096.00,8,0
05/10/2005,02:19,1096.00,1096.00,1096.00,1096.00,36,0
05/10/2005,02:21,1096.00,1096.00,1096.00,1096.00,52,0
05/10/2005,02:22,1096.00,1096.00,1096.00,1096.00,5,0
05/10/2005,02:23,1096.00,1096.00,1096.00,1096.00,1,0
05/10/2005,02:24,1096.00,1096.00,1096.00,1096.00,90,0
05/10/2005,02:25,1096.00,1096.00,1096.00,1096.00,21,0
05/10/2005,02:26,1096.00,1096.00,1095.75,1096.00,78,1
05/10/2005,02:27,1096.25,1096.25,1096.25,1096.25,205,0
05/10/2005,02:28,1096.25,1096.25,1096.25,1096.25,40,0
05/10/2005,02:29,1096.25,1096.25,1096.25,1096.25,6,0
05/10/2005,02:30,1096.25,1096.25,1096.00,1096.00,25,7
05/10/2005,02:32,1096.00,1096.00,1096.00,1096.00,0,16
05/10/2005,02:33,1096.25,1096.25,1096.25,1096.25,9,0
05/10/2005,02:34,1096.00,1096.50,1096.00,1096.50,34,1
05/10/2005,02:35,1096.50,1096.50,1096.50,1096.50,40,0
05/10/2005,02:38,1096.25,1096.25,1096.25,1096.25,0,2
05/10/2005,02:39,1096.25,1096.25,1096.25,1096.25,0,146
05/10/2005,02:40,1096.00,1096.00,1096.00,1096.00,0,7
05/10/2005,02:41,1096.00,1096.00,1095.75,1095.75,0,41
05/10/2005,02:42,1096.00,1096.00,1096.00,1096.00,20,0
05/10/2005,02:45,1096.25,1096.25,1096.00,1096.00,6,20
05/10/2005,02:46,1096.00,1096.00,1096.00,1096.00,0,1
05/10/2005,02:47,1096.00,1096.00,1095.75,1095.75,0,36
05/10/2005,02:48,1095.75,1096.00,1095.75,1096.00,5,8
05/10/2005,02:49,1096.00,1096.00,1096.00,1096.00,3,0
05/10/2005,02:50,1096.00,1096.00,1096.00,1096.00,11,0
05/10/2005,02:51,1096.00,1096.00,1096.00,1096.00,26,0
05/10/2005,02:52,1096.00,1096.00,1096.00,1096.00,1,0
05/10/2005,02:53,1096.00,1096.00,1096.00,1096.00,3,0
05/10/2005,02:54,1096.00,1096.00,1096.00,1096.00,89,0
05/10/2005,02:55,1096.25,1096.25,1096.25,1096.25,72,0
05/10/2005,02:56,1096.50,1096.75,1096.50,1096.75,56,1
05/10/2005,02:57,1096.50,1096.75,1096.50,1096.50,1,59
05/10/2005,02:58,1096.50,1096.50,1096.25,1096.50,9,6
05/10/2005,02:59,1096.50,1096.50,1096.50,1096.50,50,0
05/10/2005,03:00,1096.50,1096.50,1096.50,1096.50,6,0
05/10/2005,03:01,1096.25,1096.25,1096.25,1096.25,0,47
05/10/2005,03:02,1096.25,1096.25,1096.25,1096.25,0,95
05/10/2005,03:03,1096.25,1096.25,1096.25,1096.25,0,19
05/10/2005,03:04,1096.25,1096.50,1096.25,1096.25,1,5
05/10/2005,03:05,1096.25,1096.25,1096.25,1096.25,0,1
05/10/2005,03:06,1096.25,1096.50,1096.25,1096.50,102,1
05/10/2005,03:07,1096.50,1096.75,1096.50,1096.75,5,0
05/10/2005,03:08,1096.75,1097.00,1096.75,1097.00,201,0
05/10/2005,03:09,1096.75,1096.75,1096.75,1096.75,0,95
05/10/2005,03:10,1096.75,1096.75,1096.50,1096.50,0,42
05/10/2005,03:11,1096.75,1096.75,1096.75,1096.75,10,0
05/10/2005,03:12,1096.50,1096.75,1096.50,1096.75,2,11
05/10/2005,03:13,1096.50,1096.50,1096.50,1096.50,0,1
05/10/2005,03:15,1096.50,1096.50,1096.50,1096.50,0,84
05/10/2005,03:16,1096.25,1096.25,1096.25,1096.25,0,41
05/10/2005,03:17,1096.25,1096.25,1096.00,1096.00,0,33
05/10/2005,03:20,1095.75,1096.00,1095.75,1096.00,2,2
05/10/2005,03:21,1096.00,1096.00,1096.00,1096.00,2,0
05/10/2005,03:22,1096.00,1096.00,1096.00,1096.00,55,0
05/10/2005,03:24,1096.00,1096.00,1096.00,1096.00,34,0
05/10/2005,03:27,1095.75,1095.75,1095.75,1095.75,0,13
05/10/2005,03:28,1096.00,1096.00,1096.00,1096.00,90,0
05/10/2005,03:29,1096.00,1096.00,1096.00,1096.00,19,0
05/10/2005,03:30,1096.25,1096.50,1096.25,1096.25,175,10
05/10/2005,03:31,1096.25,1096.25,1096.25,1096.25,0,2
05/10/2005,03:32,1096.50,1096.50,1096.25,1096.25,3,2
05/10/2005,03:33,1096.25,1096.25,1096.25,1096.25,0,2
05/10/2005,03:34,1096.25,1096.25,1096.25,1096.25,0,4
05/10/2005,03:35,1096.25,1096.25,1096.25,1096.25,0,4
05/10/2005,03:36,1096.25,1096.25,1096.25,1096.25,0,4
05/10/2005,03:37,1096.25,1096.25,1096.25,1096.25,0,1
05/10/2005,03:39,1096.25,1096.25,1096.25,1096.25,0,51
05/10/2005,03:40,1096.50,1096.50,1096.50,1096.50,85,0
05/10/2005,03:41,1096.50,1096.75,1096.25,1096.75,22,3
05/10/2005,03:42,1096.50,1096.50,1096.50,1096.50,0,6
05/10/2005,03:46,1096.25,1096.25,1096.25,1096.25,0,19
05/10/2005,03:47,1096.25,1096.50,1096.25,1096.50,24,1
05/10/2005,03:49,1096.50,1096.50,1096.50,1096.50,5,0
05/10/2005,03:50,1096.25,1096.25,1096.25,1096.25,0,1
05/10/2005,03:51,1096.25,1096.25,1096.25,1096.25,0,54
05/10/2005,03:52,1096.50,1096.50,1096.50,1096.50,10,0
05/10/2005,03:53,1096.50,1096.50,1096.50,1096.50,20,0
05/10/2005,03:54,1096.25,1096.50,1096.25,1096.50,44,14
05/10/2005,03:55,1096.25,1096.50,1096.25,1096.50,30,54
05/10/2005,03:56,1096.50,1096.50,1096.50,1096.50,10,0
05/10/2005,03:57,1096.50,1096.50,1096.50,1096.50,258,0
05/10/2005,03:58,1096.25,1096.25,1096.25,1096.25,0,41
05/10/2005,04:00,1096.00,1096.25,1096.00,1096.25,42,1
05/10/2005,04:01,1096.25,1096.50,1096.00,1096.00,44,14
05/10/2005,04:02,1096.00,1096.00,1096.00,1096.00,0,81
05/10/2005,04:03,1096.00,1096.00,1096.00,1096.00,0,23
05/10/2005,04:04,1096.25,1096.25,1096.00,1096.00,8,9
05/10/2005,04:05,1096.25,1096.25,1096.25,1096.25,33,0
05/10/2005,04:06,1096.25,1096.25,1096.25,1096.25,5,0
05/10/2005,04:09,1096.00,1096.25,1096.00,1096.00,44,29
05/10/2005,04:10,1096.00,1096.00,1096.00,1096.00,0,4
05/10/2005,04:12,1096.00,1096.00,1096.00,1096.00,0,32
05/10/2005,04:13,1096.00,1096.00,1096.00,1096.00,0,5
05/10/2005,04:14,1096.25,1096.25,1096.25,1096.25,44,0
05/10/2005,04:15,1096.25,1096.50,1096.25,1096.25,68,48
05/10/2005,04:16,1096.00,1096.00,1096.00,1096.00,0,38
05/10/2005,04:17,1095.75,1096.00,1095.75,1096.00,4,2
05/10/2005,04:18,1096.00,1096.25,1096.00,1096.25,46,0
05/10/2005,04:20,1096.25,1096.25,1096.00,1096.00,5,7
05/10/2005,04:23,1096.00,1096.00,1096.00,1096.00,0,15
05/10/2005,04:25,1095.75,1095.75,1095.75,1095.75,0,163
05/10/2005,04:26,1095.75,1095.75,1095.75,1095.75,0,50
05/10/2005,04:27,1095.50,1095.50,1095.25,1095.25,0,179
05/10/2005,04:28,1095.50,1095.50,1095.50,1095.50,20,0
05/10/2005,04:29,1095.50,1095.50,1095.50,1095.50,2,0
05/10/2005,04:30,1095.25,1095.50,1095.25,1095.50,19,1
05/10/2005,04:31,1095.50,1095.50,1095.50,1095.50,50,0
05/10/2005,04:32,1095.50,1095.50,1095.25,1095.50,46,1
05/10/2005,04:33,1095.50,1095.50,1095.50,1095.50,1,0
05/10/2005,04:35,1095.50,1095.50,1095.25,1095.25,15,150
05/10/2005,04:36,1095.50,1095.50,1095.50,1095.50,87,0
05/10/2005,04:37,1095.75,1095.75,1095.50,1095.50,1,1
05/10/2005,04:38,1095.75,1095.75,1095.50,1095.50,43,1
05/10/2005,04:39,1095.75,1095.75,1095.75,1095.75,3,0
05/10/2005,04:41,1095.50,1095.50,1095.50,1095.50,0,21
05/10/2005,04:42,1095.75,1095.75,1095.75,1095.75,43,0
05/10/2005,04:47,1095.75,1095.75,1095.75,1095.75,1,0
05/10/2005,04:48,1095.75,1095.75,1095.75,1095.75,46,0
05/10/2005,04:49,1095.75,1095.75,1095.75,1095.75,11,0
05/10/2005,04:50,1095.75,1095.75,1095.75,1095.75,21,0
05/10/2005,04:55,1095.50,1095.50,1095.50,1095.50,0,181
05/10/2005,04:56,1095.75,1095.75,1095.75,1095.75,2,0
05/10/2005,05:00,1095.50,1095.50,1095.50,1095.50,0,6
05/10/2005,05:01,1095.50,1095.50,1095.50,1095.50,0,31
05/10/2005,05:02,1095.25,1095.25,1095.25,1095.25,0,3
05/10/2005,05:03,1095.25,1095.25,1095.25,1095.25,0,10
05/10/2005,05:04,1095.50,1095.50,1095.50,1095.50,2,0
05/10/2005,05:05,1095.50,1095.50,1095.50,1095.50,6,0
05/10/2005,05:06,1095.25,1095.25,1095.25,1095.25,0,74
05/10/2005,05:07,1095.00,1095.00,1095.00,1095.00,0,13
05/10/2005,05:08,1095.00,1095.00,1095.00,1095.00,0,428
05/10/2005,05:09,1095.00,1095.00,1095.00,1095.00,0,1
05/10/2005,05:10,1095.00,1095.25,1094.75,1095.25,32,12
05/10/2005,05:11,1095.00,1095.00,1095.00,1095.00,0,16
05/10/2005,05:12,1095.25,1095.25,1095.00,1095.00,1,3
05/10/2005,05:13,1095.25,1095.25,1095.00,1095.25,28,5
05/10/2005,05:14,1095.25,1095.25,1095.25,1095.25,2,0
05/10/2005,05:15,1095.00,1095.00,1095.00,1095.00,0,227
05/10/2005,05:16,1095.00,1095.00,1095.00,1095.00,0,2
05/10/2005,05:17,1094.75,1095.00,1094.75,1095.00,2,20
05/10/2005,05:18,1095.00,1095.00,1095.00,1095.00,100,0
05/10/2005,05:20,1095.00,1095.00,1094.75,1094.75,6,5
05/10/2005,05:21,1095.00,1095.00,1095.00,1095.00,1,0
05/10/2005,05:23,1094.75,1094.75,1094.75,1094.75,0,25
05/10/2005,05:24,1094.75,1095.00,1094.75,1095.00,103,5
05/10/2005,05:26,1095.00,1095.00,1095.00,1095.00,1,0
05/10/2005,05:27,1095.25,1095.25,1095.25,1095.25,8,0
05/10/2005,05:28,1095.00,1095.00,1095.00,1095.00,0,63
05/10/2005,05:29,1095.00,1095.00,1095.00,1095.00,0,16
05/10/2005,05:30,1095.00,1095.00,1095.00,1095.00,0,37
05/10/2005,05:31,1095.00,1095.00,1094.75,1095.00,75,13
05/10/2005,05:32,1095.00,1095.00,1095.00,1095.00,31,0
05/10/2005,05:33,1095.00,1095.00,1095.00,1095.00,82,0
05/10/2005,05:34,1095.00,1095.00,1095.00,1095.00,110,0
05/10/2005,05:35,1095.00,1095.00,1094.75,1094.75,23,377
05/10/2005,05:36,1094.75,1095.00,1094.75,1094.75,2,78
05/10/2005,05:38,1094.75,1094.75,1094.50,1094.50,0,159
05/10/2005,05:39,1094.75,1094.75,1094.75,1094.75,147,0
05/10/2005,05:40,1094.75,1094.75,1094.50,1094.75,101,1
05/10/2005,05:41,1094.75,1094.75,1094.50,1094.50,48,2
05/10/2005,05:42,1094.50,1094.75,1094.50,1094.75,10,92
05/10/2005,05:43,1094.50,1094.50,1094.50,1094.50,0,88
05/10/2005,05:44,1094.50,1094.75,1094.50,1094.75,150,4
05/10/2005,05:45,1094.75,1094.75,1094.25,1094.50,230,252
05/10/2005,05:46,1094.50,1094.50,1094.00,1094.25,160,372
05/10/2005,05:47,1094.25,1094.25,1094.00,1094.25,257,1
05/10/2005,05:48,1094.25,1094.25,1094.25,1094.25,36,0
05/10/2005,05:49,1094.25,1094.50,1094.00,1094.25,11,7
05/10/2005,05:50,1094.25,1094.25,1094.25,1094.25,0,99
05/10/2005,05:51,1094.25,1094.25,1093.75,1093.75,1,341
05/10/2005,05:52,1094.00,1094.00,1093.75,1094.00,14,210
05/10/2005,05:53,1094.00,1094.25,1094.00,1094.25,164,2
05/10/2005,05:54,1094.25,1094.25,1094.25,1094.25,2,0
05/10/2005,05:55,1094.00,1094.00,1094.00,1094.00,0,33
05/10/2005,05:58,1094.00,1094.25,1093.75,1094.00,17,196
05/10/2005,05:59,1094.00,1094.00,1093.50,1093.75,83,132
05/10/2005,06:00,1093.75,1094.00,1093.75,1093.75,2,49
05/10/2005,06:01,1093.75,1094.00,1093.75,1094.00,29,87
05/10/2005,06:02,1094.00,1094.00,1094.00,1094.00,111,0
05/10/2005,06:03,1094.25,1094.25,1094.00,1094.00,6,5
05/10/2005,06:04,1094.25,1094.25,1094.00,1094.00,13,41
05/10/2005,06:05,1094.00,1094.00,1094.00,1094.00,0,2
05/10/2005,06:06,1094.00,1094.25,1094.00,1094.25,1,61
05/10/2005,06:07,1094.00,1094.00,1094.00,1094.00,0,91
05/10/2005,06:08,1094.25,1094.25,1094.00,1094.00,1,69
05/10/2005,06:09,1094.00,1094.00,1094.00,1094.00,0,41
05/10/2005,06:10,1094.25,1094.25,1093.75,1093.75,147,210
05/10/2005,06:11,1094.00,1094.00,1093.75,1094.00,165,1
05/10/2005,06:12,1094.00,1094.00,1093.75,1094.00,9,5
05/10/2005,06:13,1094.00,1094.00,1094.00,1094.00,219,0
05/10/2005,06:14,1094.00,1094.00,1094.00,1094.00,31,0
05/10/2005,06:15,1094.00,1094.25,1094.00,1094.00,2,155
05/10/2005,06:16,1094.00,1094.00,1093.75,1094.00,151,144
05/10/2005,06:17,1094.00,1094.25,1094.00,1094.00,83,91
05/10/2005,06:18,1094.00,1094.25,1093.50,1093.50,8,413
05/10/2005,06:19,1093.50,1093.75,1093.50,1093.75,23,125
05/10/2005,06:20,1093.75,1093.75,1093.50,1093.75,210,8
05/10/2005,06:21,1093.75,1094.00,1093.75,1093.75,60,85
05/10/2005,06:22,1093.75,1094.00,1093.75,1093.75,1,137
05/10/2005,06:23,1093.75,1093.75,1093.50,1093.75,4,152
05/10/2005,06:24,1093.75,1093.75,1093.25,1093.25,46,471
05/10/2005,06:25,1093.50,1093.50,1093.50,1093.50,305,0
05/10/2005,06:26,1093.50,1093.75,1093.50,1093.75,13,0
05/10/2005,06:27,1093.50,1093.75,1093.50,1093.75,4,7
05/10/2005,06:28,1093.75,1094.00,1093.75,1093.75,206,10
05/10/2005,06:29,1093.75,1094.00,1093.75,1094.00,1,1
05/10/2005,06:30,1094.00,1094.00,1094.00,1094.00,1,0
05/10/2005,06:31,1094.00,1094.25,1094.00,1094.00,185,1
05/10/2005,06:32,1094.00,1094.00,1094.00,1094.00,0,94
05/10/2005,06:33,1094.00,1094.25,1094.00,1094.25,10,26
05/10/2005,06:34,1094.00,1094.00,1093.75,1094.00,58,38
05/10/2005,06:35,1094.00,1094.25,1094.00,1094.00,26,43
05/10/2005,06:36,1094.00,1094.00,1094.00,1094.00,0,51
05/10/2005,06:37,1094.00,1094.25,1094.00,1094.25,1,4
05/10/2005,06:39,1094.00,1094.25,1094.00,1094.25,12,1
05/10/2005,06:41,1094.00,1094.00,1094.00,1094.00,0,147
05/10/2005,06:42,1094.00,1094.00,1094.00,1094.00,0,2
05/10/2005,06:43,1094.25,1094.25,1094.00,1094.00,3,12
05/10/2005,06:44,1094.00,1094.00,1094.00,1094.00,0,3
05/10/2005,06:45,1094.25,1094.25,1094.25,1094.25,277,0
05/10/2005,06:46,1094.25,1094.25,1094.25,1094.25,140,0
05/10/2005,06:47,1094.25,1094.50,1094.00,1094.25,48,4
05/10/2005,06:48,1094.25,1094.50,1094.25,1094.50,1,12
05/10/2005,06:50,1094.50,1094.50,1094.25,1094.25,1,250
05/10/2005,06:51,1094.25,1094.25,1094.00,1094.00,0,327
05/10/2005,06:52,1094.25,1094.25,1094.00,1094.00,3,16
05/10/2005,06:53,1094.00,1094.25,1094.00,1094.00,15,78
05/10/2005,06:54,1094.00,1094.25,1094.00,1094.25,1,46
05/10/2005,06:55,1094.25,1094.25,1094.25,1094.25,4,0
05/10/2005,06:56,1094.25,1094.25,1094.25,1094.25,14,0
05/10/2005,06:57,1094.25,1094.25,1094.25,1094.25,77,0
05/10/2005,06:58,1094.50,1094.50,1094.25,1094.25,3,1
05/10/2005,06:59,1094.50,1094.50,1094.50,1094.50,4,0
05/10/2005,07:00,1094.25,1094.50,1094.25,1094.50,36,2
05/10/2005,07:01,1094.50,1094.50,1094.25,1094.25,55,214
05/10/2005,07:02,1094.00,1094.00,1094.00,1094.00,0,10
05/10/2005,07:03,1094.00,1094.00,1094.00,1094.00,0,124
05/10/2005,07:04,1094.00,1094.00,1093.75,1093.75,0,303
05/10/2005,07:05,1093.75,1093.75,1093.50,1093.50,0,371
05/10/2005,07:06,1093.50,1093.75,1092.75,1093.25,120,1242
05/10/2005,07:07,1093.25,1093.50,1093.25,1093.50,219,5
05/10/2005,07:08,1093.25,1093.50,1093.25,1093.50,8,38
05/10/2005,07:09,1093.25,1093.50,1093.25,1093.50,6,12
05/10/2005,07:10,1093.50,1093.50,1093.25,1093.50,4,10
05/10/2005,07:11,1093.50,1093.50,1093.25,1093.25,1,200
05/10/2005,07:12,1093.25,1093.25,1093.00,1093.25,224,101
05/10/2005,07:13,1093.25,1093.50,1093.25,1093.25,10,3
05/10/2005,07:14,1093.50,1093.50,1093.25,1093.50,343,2
05/10/2005,07:15,1093.25,1093.50,1093.25,1093.50,361,1
05/10/2005,07:16,1093.50,1093.50,1093.00,1093.00,52,279
05/10/2005,07:17,1093.00,1093.25,1093.00,1093.00,3,332
05/10/2005,07:18,1093.25,1093.25,1093.00,1093.00,11,12
05/10/2005,07:19,1093.00,1093.25,1093.00,1093.25,3,2
05/10/2005,07:20,1093.25,1093.25,1093.25,1093.25,220,0
05/10/2005,07:21,1093.25,1093.25,1093.00,1093.25,180,4
05/10/2005,07:22,1093.25,1093.50,1093.00,1093.25,143,38
05/10/2005,07:23,1093.50,1093.50,1093.25,1093.25,12,3
05/10/2005,07:24,1093.50,1093.50,1093.25,1093.25,2,171
05/10/2005,07:25,1093.25,1093.25,1093.00,1093.00,1,80
05/10/2005,07:26,1093.00,1093.25,1093.00,1093.25,4,1
05/10/2005,07:27,1093.00,1093.25,1093.00,1093.25,10,6
05/10/2005,07:28,1093.25,1093.50,1093.00,1093.50,249,38
05/10/2005,07:29,1093.25,1093.50,1093.25,1093.50,6,16
05/10/2005,07:30,1093.25,1093.50,1093.25,1093.25,3,55
05/10/2005,07:31,1093.25,1093.50,1093.25,1093.25,6,34
05/10/2005,07:32,1093.25,1093.50,1093.25,1093.25,12,10
05/10/2005,07:33,1093.50,1093.50,1093.50,1093.50,5,0
05/10/2005,07:34,1093.50,1093.50,1093.25,1093.25,4,5
05/10/2005,07:35,1093.50,1093.50,1093.25,1093.50,160,41
05/10/2005,07:36,1093.50,1093.50,1093.50,1093.50,27,0
05/10/2005,07:37,1093.50,1093.50,1093.50,1093.50,2,0
05/10/2005,07:38,1093.50,1093.50,1093.50,1093.50,10,0
05/10/2005,07:39,1093.50,1093.50,1093.25,1093.50,104,6
05/10/2005,07:40,1093.50,1093.50,1093.25,1093.25,1,3
05/10/2005,07:41,1093.50,1093.50,1093.25,1093.50,17,128
05/10/2005,07:42,1093.50,1093.50,1093.25,1093.25,97,18
05/10/2005,07:43,1093.50,1093.50,1093.25,1093.25,13,2
05/10/2005,07:44,1093.50,1093.50,1093.25,1093.25,3,330
05/10/2005,07:45,1093.00,1093.25,1092.75,1093.00,290,443
05/10/2005,07:46,1093.00,1093.00,1092.75,1092.75,57,97
05/10/2005,07:47,1092.75,1093.00,1092.75,1092.75,18,470
05/10/2005,07:48,1093.00,1093.00,1092.75,1092.75,45,568
05/10/2005,07:49,1092.75,1093.00,1092.75,1092.75,84,139
05/10/2005,07:50,1092.75,1093.00,1092.75,1092.75,2,34
05/10/2005,07:51,1092.75,1093.00,1092.50,1092.50,148,541
05/10/2005,07:52,1092.50,1092.75,1092.25,1092.50,64,627
05/10/2005,07:53,1092.50,1092.75,1092.25,1092.50,266,143
05/10/2005,07:54,1092.75,1092.75,1092.50,1092.50,1,535
05/10/2005,07:55,1092.50,1092.50,1092.25,1092.50,263,69
05/10/2005,07:56,1092.50,1092.75,1092.25,1092.50,129,65
05/10/2005,07:57,1092.50,1092.75,1092.50,1092.50,23,15
05/10/2005,07:58,1092.50,1092.75,1092.50,1092.50,7,247
05/10/2005,07:59,1092.50,1092.50,1092.25,1092.25,46,19
05/10/2005,08:00,1092.50,1092.50,1091.50,1091.50,245,1902
05/10/2005,08:01,1091.50,1092.00,1091.50,1091.75,277,419
05/10/2005,08:02,1091.75,1092.00,1091.75,1091.75,504,26
05/10/2005,08:03,1092.00,1092.00,1091.50,1091.75,450,289
05/10/2005,08:04,1091.75,1092.00,1091.75,1091.75,135,296
05/10/2005,08:05,1092.00,1092.00,1091.75,1091.75,8,5
05/10/2005,08:06,1092.00,1092.00,1091.75,1092.00,36,123
05/10/2005,08:07,1091.75,1092.00,1091.75,1091.75,60,167
05/10/2005,08:08,1091.75,1092.00,1091.75,1092.00,377,2
05/10/2005,08:09,1092.00,1092.00,1091.75,1091.75,93,615
05/10/2005,08:10,1091.75,1091.75,1091.00,1091.25,240,1228
05/10/2005,08:11,1091.25,1091.50,1091.00,1091.25,326,343
05/10/2005,08:12,1091.25,1091.75,1091.25,1091.50,573,199
05/10/2005,08:13,1091.50,1091.75,1091.50,1091.50,252,24
05/10/2005,08:14,1091.50,1091.75,1091.50,1091.50,45,116
05/10/2005,08:15,1091.50,1091.75,1091.50,1091.75,121,21
05/10/2005,08:16,1091.75,1091.75,1091.50,1091.75,24,41
05/10/2005,08:17,1091.75,1092.00,1091.50,1092.00,247,35
05/10/2005,08:18,1091.75,1092.00,1091.75,1092.00,57,2
05/10/2005,08:19,1092.00,1092.00,1091.75,1091.75,36,2
05/10/2005,08:20,1092.00,1092.00,1092.00,1092.00,11,0
05/10/2005,08:21,1091.75,1092.00,1091.75,1092.00,12,45
05/10/2005,08:22,1092.00,1092.00,1091.75,1091.75,58,201
05/10/2005,08:23,1092.00,1092.00,1091.75,1092.00,46,264
05/10/2005,08:24,1092.00,1092.00,1091.75,1092.00,4,2
05/10/2005,08:25,1091.75,1092.00,1091.75,1092.00,15,36
05/10/2005,08:26,1091.75,1092.00,1091.75,1092.00,134,74
05/10/2005,08:27,1092.00,1092.25,1091.75,1092.00,2008,545
05/10/2005,08:28,1092.00,1092.00,1091.75,1092.00,196,10
05/10/2005,08:29,1092.00,1092.00,1091.75,1092.00,276,24
05/10/2005,08:30,1092.00,1092.00,1091.75,1091.75,441,836
05/10/2005,08:31,1091.50,1092.25,1091.25,1091.50,1615,4283
05/10/2005,08:32,1091.50,1091.50,1091.00,1091.25,1646,2725
05/10/2005,08:33,1091.25,1091.25,1090.75,1091.25,801,2035
05/10/2005,08:34,1091.00,1091.25,1090.25,1090.50,2703,4031
05/10/2005,08:35,1090.50,1091.00,1090.25,1091.00,2401,2743
05/10/2005,08:36,1091.00,1091.25,1090.50,1091.25,2327,1535
05/10/2005,08:37,1091.00,1091.50,1091.00,1091.25,2038,1144
05/10/2005,08:38,1091.25,1091.50,1091.00,1091.50,1195,1108
05/10/2005,08:39,1091.50,1091.75,1091.00,1091.50,929,1103
05/10/2005,08:40,1091.25,1091.50,1091.25,1091.25,417,380
05/10/2005,08:41,1091.50,1091.75,1091.00,1091.25,1392,1620
05/10/2005,08:42,1091.25,1091.50,1090.75,1091.00,370,1231
05/10/2005,08:43,1091.00,1091.50,1090.75,1090.75,704,1667
05/10/2005,08:44,1090.75,1091.00,1090.50,1090.50,1394,1747
05/10/2005,08:45,1090.75,1091.25,1090.75,1091.25,2315,80
05/10/2005,08:46,1091.25,1091.50,1091.00,1091.50,1228,1790
05/10/2005,08:47,1091.50,1092.00,1091.25,1092.00,2771,867
05/10/2005,08:48,1092.00,1092.25,1091.25,1092.00,3131,2008
05/10/2005,08:49,1092.00,1092.25,1091.00,1091.00,1119,3320
05/10/2005,08:50,1091.00,1091.25,1090.50,1090.75,235,2184
05/10/2005,08:51,1090.50,1090.75,1090.00,1090.25,1647,3809
05/10/2005,08:52,1090.50,1090.75,1090.00,1090.00,942,2328
05/10/2005,08:53,1090.00,1090.50,1089.50,1089.75,872,5753
05/10/2005,08:54,1089.75,1090.50,1089.50,1090.00,3825,1873
05/10/2005,08:55,1090.00,1090.75,1089.75,1090.75,2605,3264
05/10/2005,08:56,1090.75,1090.75,1090.25,1090.50,819,1145
05/10/2005,08:57,1090.75,1091.00,1090.50,1091.00,1649,464
05/10/2005,08:58,1090.75,1091.00,1090.25,1090.25,425,1363
05/10/2005,08:59,1090.25,1091.00,1090.25,1090.50,1407,656
05/10/2005,09:00,1090.50,1090.75,1090.00,1090.25,931,2176
05/10/2005,09:01,1090.00,1090.25,1089.00,1089.00,2632,10283
05/10/2005,09:02,1089.25,1089.75,1089.00,1089.75,2548,1390
05/10/2005,09:03,1089.75,1090.00,1089.50,1089.75,1613,248
05/10/2005,09:04,1089.75,1090.25,1089.75,1090.00,1000,288
05/10/2005,09:05,1090.00,1090.25,1089.50,1090.25,2131,2358
05/10/2005,09:06,1090.25,1090.25,1089.75,1090.00,652,628
05/10/2005,09:07,1090.00,1090.50,1090.00,1090.00,660,264
05/10/2005,09:08,1090.00,1090.50,1089.75,1089.75,833,1242
05/10/2005,09:09,1089.75,1090.25,1089.25,1089.50,884,2072
05/10/2005,09:10,1089.50,1090.00,1089.00,1089.75,2539,2121
05/10/2005,09:11,1089.75,1090.25,1089.50,1090.00,1001,1460
05/10/2005,09:12,1089.75,1090.25,1089.50,1090.00,1930,1599
05/10/2005,09:13,1090.00,1090.25,1090.00,1090.00,758,494
05/10/2005,09:14,1090.25,1091.00,1090.00,1090.50,2539,924
05/10/2005,09:15,1090.75,1091.00,1090.25,1090.50,929,1285
05/10/2005,09:16,1090.25,1090.50,1089.75,1090.50,1267,1324
05/10/2005,09:17,1090.25,1090.75,1090.25,1090.50,1106,397
05/10/2005,09:18,1090.50,1091.25,1090.25,1090.75,2302,886
05/10/2005,09:19,1090.75,1091.00,1089.50,1089.75,1759,3619
05/10/2005,09:20,1089.75,1089.75,1088.75,1089.25,2339,4879
05/10/2005,09:21,1089.00,1089.50,1088.75,1089.25,827,1040
05/10/2005,09:22,1089.50,1089.50,1088.25,1088.25,967,6188
05/10/2005,09:23,1088.25,1088.50,1088.00,1088.50,3175,3154
05/10/2005,09:24,1088.50,1089.00,1088.25,1088.75,3042,1432
05/10/2005,09:25,1089.00,1089.25,1088.25,1088.75,2016,1546
05/10/2005,09:26,1089.00,1089.50,1088.75,1089.50,1010,1186
05/10/2005,09:27,1089.50,1089.50,1089.00,1089.25,905,578
05/10/2005,09:28,1089.50,1089.50,1089.25,1089.50,1179,1087
05/10/2005,09:29,1089.25,1090.50,1089.25,1090.00,4647,1629
05/10/2005,09:30,1090.25,1090.25,1089.75,1090.00,738,1320
05/10/2005,09:31,1090.00,1090.25,1089.75,1090.25,175,422
05/10/2005,09:32,1090.00,1090.75,1090.00,1090.50,2232,839
05/10/2005,09:33,1090.50,1090.75,1090.00,1090.25,878,1556
05/10/2005,09:34,1090.50,1091.25,1090.50,1090.50,2224,1786
05/10/2005,09:35,1090.50,1091.25,1090.50,1090.50,648,607
05/10/2005,09:36,1090.50,1090.75,1090.00,1090.25,299,1158
05/10/2005,09:37,1090.50,1090.50,1090.25,1090.50,1200,29
05/10/2005,09:38,1090.50,1090.75,1090.00,1090.00,525,920
05/10/2005,09:39,1090.00,1090.75,1089.75,1090.50,1799,1883
05/10/2005,09:40,1090.50,1090.50,1089.50,1089.75,841,2531
05/10/2005,09:41,1089.50,1090.25,1089.50,1089.75,1568,1293
05/10/2005,09:42,1089.75,1090.00,1087.75,1088.25,5777,10709
05/10/2005,09:43,1088.25,1088.50,1087.75,1088.50,3218,5341
05/10/2005,09:44,1088.25,1089.00,1088.00,1089.00,3075,1048
05/10/2005,09:45,1089.00,1089.00,1088.50,1089.00,1140,2049
05/10/2005,09:46,1089.00,1089.25,1088.50,1088.75,251,1760
05/10/2005,09:47,1088.50,1089.25,1088.50,1089.00,635,475
05/10/2005,09:48,1089.00,1089.25,1088.50,1088.75,453,1113
05/10/2005,09:49,1088.75,1089.25,1088.75,1089.25,1238,44
05/10/2005,09:50,1089.25,1089.25,1088.50,1088.75,234,1258
05/10/2005,09:51,1088.75,1089.25,1088.75,1089.00,1413,312
05/10/2005,09:52,1089.00,1089.00,1088.75,1089.00,307,1065
05/10/2005,09:53,1089.00,1089.00,1088.25,1088.50,200,2053
05/10/2005,09:54,1088.25,1088.75,1088.25,1088.25,1051,648
05/10/2005,09:55,1088.50,1088.75,1088.25,1088.75,401,758
05/10/2005,09:56,1088.75,1088.75,1088.50,1088.50,513,942
05/10/2005,09:57,1088.75,1089.00,1088.50,1088.75,361,656
05/10/2005,09:58,1088.75,1088.75,1088.00,1088.00,268,2954
05/10/2005,09:59,1088.25,1088.50,1087.75,1088.25,913,1394
05/10/2005,10:00,1088.25,1088.75,1088.25,1088.50,775,958
05/10/2005,10:01,1088.50,1089.00,1088.50,1088.75,1583,497
05/10/2005,10:02,1088.75,1089.25,1088.00,1089.00,3765,912
05/10/2005,10:03,1089.00,1089.00,1088.50,1089.00,403,375
05/10/2005,10:04,1089.00,1089.00,1088.50,1088.50,1205,1093
05/10/2005,10:05,1088.75,1089.00,1088.50,1088.75,1282,72
05/10/2005,10:06,1089.00,1090.00,1088.50,1090.00,3149,326
05/10/2005,10:07,1090.00,1090.50,1089.50,1090.00,1737,1745
05/10/2005,10:08,1090.00,1090.25,1089.75,1090.00,257,1243
05/10/2005,10:09,1090.00,1090.25,1089.75,1090.00,801,702
05/10/2005,10:10,1089.75,1090.25,1089.75,1089.75,693,494
05/10/2005,10:11,1090.00,1090.00,1089.25,1089.25,372,1342
05/10/2005,10:12,1089.25,1089.75,1089.25,1089.50,277,495
05/10/2005,10:13,1089.75,1089.75,1089.50,1089.75,18,715
05/10/2005,10:14,1089.50,1089.75,1089.25,1089.50,636,614
05/10/2005,10:15,1089.25,1089.75,1089.25,1089.75,646,28
05/10/2005,10:16,1089.50,1090.00,1089.25,1089.50,482,423
05/10/2005,10:17,1089.50,1090.50,1089.50,1090.25,1779,392
05/10/2005,10:18,1090.25,1090.50,1089.75,1090.00,383,534
05/10/2005,10:19,1090.00,1090.25,1089.75,1090.00,411,323
05/10/2005,10:20,1090.00,1090.25,1090.00,1090.00,299,80
05/10/2005,10:21,1090.00,1090.25,1089.75,1090.00,399,371
05/10/2005,10:22,1090.00,1090.50,1089.75,1090.00,728,519
05/10/2005,10:23,1090.25,1090.50,1090.00,1090.25,439,396
05/10/2005,10:24,1090.00,1090.25,1089.50,1089.50,377,719
05/10/2005,10:25,1089.50,1089.75,1089.50,1089.75,451,41
05/10/2005,10:26,1089.50,1089.75,1089.25,1089.50,650,341
05/10/2005,10:27,1089.75,1090.00,1089.50,1089.75,777,157
05/10/2005,10:28,1089.50,1089.75,1089.25,1089.50,102,769
05/10/2005,10:29,1089.50,1089.75,1089.25,1089.25,190,963
05/10/2005,10:30,1089.00,1089.50,1088.75,1089.25,1125,1229
05/10/2005,10:31,1089.00,1089.25,1088.75,1089.00,790,1378
05/10/2005,10:32,1089.00,1089.50,1089.00,1089.25,476,398
05/10/2005,10:33,1089.00,1089.75,1089.00,1089.25,719,469
05/10/2005,10:34,1089.50,1089.50,1089.00,1089.25,418,326
05/10/2005,10:35,1089.00,1089.50,1089.00,1089.50,161,48
05/10/2005,10:36,1089.50,1089.50,1089.00,1089.25,187,191
05/10/2005,10:37,1089.25,1089.50,1088.75,1089.25,59,394
05/10/2005,10:38,1089.00,1089.25,1089.00,1089.25,121,540
05/10/2005,10:39,1089.50,1089.50,1089.25,1089.25,10,124
05/10/2005,10:40,1089.25,1089.25,1089.25,1089.25,0,227
05/10/2005,10:41,1089.25,1089.50,1089.00,1089.25,86,422
05/10/2005,10:42,1089.25,1089.75,1089.25,1089.75,773,76
05/10/2005,10:43,1089.75,1089.75,1089.25,1089.50,712,398
05/10/2005,10:44,1089.50,1089.50,1089.00,1089.00,73,265
05/10/2005,10:45,1089.25,1089.50,1089.00,1089.25,110,155
05/10/2005,10:46,1089.25,1089.25,1089.00,1089.25,12,40
05/10/2005,10:47,1089.25,1089.25,1088.75,1088.75,743,299
05/10/2005,10:48,1088.75,1089.00,1088.75,1088.75,291,25
05/10/2005,10:49,1088.75,1089.00,1087.75,1088.25,1127,6059
05/10/2005,10:50,1088.00,1088.25,1088.00,1088.25,787,106
05/10/2005,10:51,1088.25,1088.25,1087.50,1087.50,1211,2739
05/10/2005,10:52,1087.50,1088.00,1087.25,1087.50,633,2841
05/10/2005,10:53,1087.25,1087.25,1086.75,1087.00,846,4136
05/10/2005,10:54,1087.00,1087.25,1086.50,1086.75,584,3490
05/10/2005,10:55,1086.75,1087.00,1086.50,1087.00,1627,1001
05/10/2005,10:56,1087.00,1087.00,1086.25,1086.50,2688,3470
05/10/2005,10:57,1086.75,1087.00,1086.50,1087.00,1207,401
05/10/2005,10:58,1087.00,1087.25,1086.75,1087.00,1453,1890
05/10/2005,10:59,1087.25,1087.25,1086.75,1087.00,483,758
05/10/2005,11:00,1087.00,1087.00,1086.50,1086.75,238,918
05/10/2005,11:01,1086.75,1087.25,1086.75,1087.00,1183,610
05/10/2005,11:02,1086.75,1087.00,1086.50,1086.50,467,2077
05/10/2005,11:03,1086.75,1087.00,1086.00,1087.00,1933,2787
05/10/2005,11:04,1086.75,1087.75,1086.75,1087.50,2862,1090
05/10/2005,11:05,1087.50,1088.00,1087.25,1087.50,2218,407
05/10/2005,11:06,1087.50,1087.75,1087.00,1087.50,1487,1605
05/10/2005,11:07,1087.50,1087.75,1087.25,1087.50,363,96
05/10/2005,11:08,1087.75,1087.75,1087.25,1087.50,534,482
05/10/2005,11:09,1087.50,1087.50,1087.25,1087.50,305,89
05/10/2005,11:10,1087.50,1087.75,1087.25,1087.50,214,152
05/10/2005,11:11,1087.50,1087.75,1087.25,1087.25,42,376
05/10/2005,11:12,1087.50,1087.75,1087.50,1087.50,160,356
05/10/2005,11:13,1087.50,1087.75,1087.50,1087.75,1079,33
05/10/2005,11:14,1087.75,1088.00,1087.50,1087.75,147,115
05/10/2005,11:15,1087.50,1087.75,1087.00,1087.50,223,689
05/10/2005,11:16,1087.50,1087.75,1087.00,1087.25,327,782
05/10/2005,11:17,1087.25,1087.50,1087.00,1087.25,429,162
05/10/2005,11:18,1087.25,1087.50,1087.25,1087.50,210,114
05/10/2005,11:19,1087.50,1087.50,1087.50,1087.50,190,0
05/10/2005,11:20,1087.50,1088.50,1087.50,1088.25,2879,500
05/10/2005,11:21,1088.25,1088.25,1087.50,1087.75,1068,1571
05/10/2005,11:22,1087.75,1087.75,1087.50,1087.50,145,550
05/10/2005,11:23,1087.50,1087.75,1087.25,1087.50,522,790
05/10/2005,11:24,1087.75,1087.75,1087.50,1087.75,296,20
05/10/2005,11:25,1087.50,1087.75,1086.75,1087.25,846,2219
05/10/2005,11:26,1087.00,1087.25,1086.75,1087.25,116,502
05/10/2005,11:27,1087.25,1087.50,1087.25,1087.25,469,1140
05/10/2005,11:28,1087.50,1087.75,1087.25,1087.50,686,43
05/10/2005,11:29,1087.50,1087.75,1087.25,1087.50,107,212
05/10/2005,11:30,1087.50,1087.75,1087.25,1087.50,160,7
05/10/2005,11:31,1087.50,1087.75,1087.50,1087.50,134,358
05/10/2005,11:32,1087.50,1087.75,1087.50,1087.75,273,151
05/10/2005,11:33,1087.75,1088.00,1087.50,1088.00,268,23
05/10/2005,11:34,1088.00,1088.25,1087.75,1087.75,726,517
05/10/2005,11:35,1087.75,1088.00,1087.75,1088.00,570,98
05/10/2005,11:36,1088.00,1088.25,1088.00,1088.00,127,77
05/10/2005,11:37,1088.00,1088.25,1088.00,1088.00,15,430
05/10/2005,11:38,1088.25,1088.50,1088.00,1088.25,644,117
05/10/2005,11:39,1088.50,1088.50,1088.00,1088.25,146,643
05/10/2005,11:40,1088.25,1088.50,1088.25,1088.25,40,242
05/10/2005,11:41,1088.25,1088.75,1088.25,1088.50,737,925
05/10/2005,11:42,1088.50,1088.50,1088.00,1088.25,59,497
05/10/2005,11:43,1088.00,1088.25,1088.00,1088.00,280,210
05/10/2005,11:44,1088.25,1088.25,1087.75,1088.00,85,299
05/10/2005,11:45,1088.00,1088.00,1087.75,1088.00,136,95
05/10/2005,11:46,1087.75,1088.75,1087.75,1088.50,2148,253
05/10/2005,11:47,1088.50,1089.75,1088.25,1089.75,4283,450
05/10/2005,11:48,1089.75,1090.25,1089.25,1090.00,4585,1930
05/10/2005,11:49,1090.25,1090.25,1089.50,1089.75,2451,3450
05/10/2005,11:50,1090.00,1090.25,1089.75,1089.75,1602,430
05/10/2005,11:51,1089.75,1090.25,1089.50,1090.00,1100,815
05/10/2005,11:52,1090.00,1090.50,1090.00,1090.00,1349,1302
05/10/2005,11:53,1090.00,1090.25,1089.75,1090.00,479,357
05/10/2005,11:54,1090.00,1090.25,1089.75,1090.00,231,273
05/10/2005,11:55,1090.00,1090.00,1089.75,1089.75,41,45
05/10/2005,11:56,1089.75,1090.00,1089.75,1090.00,392,224
05/10/2005,11:57,1090.00,1090.75,1089.75,1090.75,2845,66
05/10/2005,11:58,1090.75,1091.25,1090.75,1090.75,3384,1209
05/10/2005,11:59,1091.00,1091.25,1090.50,1090.50,978,1140
05/10/2005,12:00,1090.50,1090.75,1090.00,1090.25,173,1712
05/10/2005,12:01,1090.25,1090.75,1090.00,1090.00,413,737
05/10/2005,12:02,1090.00,1090.50,1090.00,1090.50,208,201
05/10/2005,12:03,1090.50,1090.50,1090.25,1090.50,67,101
05/10/2005,12:04,1090.25,1090.25,1089.50,1089.50,631,2860
05/10/2005,12:05,1089.75,1089.75,1089.25,1089.75,749,872
05/10/2005,12:06,1089.50,1089.75,1089.25,1089.50,186,297
05/10/2005,12:07,1089.50,1089.75,1089.25,1089.25,23,1265
05/10/2005,12:08,1089.50,1089.50,1089.00,1089.25,420,839
05/10/2005,12:09,1089.25,1089.50,1089.00,1089.25,595,574
05/10/2005,12:10,1089.25,1089.25,1089.00,1089.25,70,60
05/10/2005,12:11,1089.25,1089.50,1089.00,1089.25,416,338
05/10/2005,12:12,1089.25,1090.00,1089.25,1089.75,2291,188
05/10/2005,12:13,1090.00,1090.00,1089.75,1089.75,422,62
05/10/2005,12:14,1090.00,1090.25,1089.75,1090.00,910,306
05/10/2005,12:15,1090.00,1090.25,1089.75,1090.00,245,328
05/10/2005,12:16,1090.00,1090.25,1090.00,1090.25,22,418
05/10/2005,12:17,1090.25,1090.25,1090.00,1090.00,44,25
05/10/2005,12:18,1090.00,1090.75,1090.00,1090.50,1251,270
05/10/2005,12:19,1090.50,1090.50,1090.00,1090.00,34,2334
05/10/2005,12:20,1090.00,1090.50,1090.00,1090.25,474,995
05/10/2005,12:21,1090.00,1090.25,1090.00,1090.00,14,126
05/10/2005,12:22,1090.25,1090.25,1089.75,1089.75,37,970
05/10/2005,12:23,1089.75,1090.25,1089.75,1090.25,824,113
05/10/2005,12:24,1090.00,1090.25,1090.00,1090.25,547,88
05/10/2005,12:25,1090.25,1090.50,1090.00,1090.00,147,216
05/10/2005,12:26,1090.25,1091.00,1090.25,1090.75,1374,150
05/10/2005,12:27,1090.50,1090.75,1090.00,1090.50,327,753
05/10/2005,12:28,1090.50,1090.75,1090.25,1090.75,353,49
05/10/2005,12:29,1090.75,1092.25,1090.50,1091.75,8367,3251
05/10/2005,12:30,1092.00,1092.25,1091.50,1092.25,714,888
05/10/2005,12:31,1092.00,1092.50,1091.75,1092.25,1720,820
05/10/2005,12:32,1092.25,1093.25,1092.25,1092.75,4121,1516
05/10/2005,12:33,1092.50,1092.75,1092.25,1092.50,642,1076
05/10/2005,12:34,1092.50,1092.50,1091.25,1091.25,206,2265
05/10/2005,12:35,1091.25,1092.25,1091.25,1092.00,1257,1236
05/10/2005,12:36,1091.75,1092.00,1091.75,1092.00,26,169
05/10/2005,12:37,1092.00,1092.25,1091.50,1091.75,1115,398
05/10/2005,12:38,1091.75,1092.25,1091.75,1092.00,368,126
05/10/2005,12:39,1091.75,1091.75,1091.50,1091.75,292,305
05/10/2005,12:40,1091.50,1092.00,1091.50,1092.00,301,99
05/10/2005,12:41,1092.00,1092.25,1091.75,1091.75,254,412
05/10/2005,12:42,1091.75,1091.75,1091.25,1091.25,350,796
05/10/2005,12:43,1091.50,1091.50,1091.25,1091.50,329,497
05/10/2005,12:44,1091.25,1091.50,1091.00,1091.25,266,532
05/10/2005,12:45,1091.25,1091.50,1091.00,1091.25,508,423
05/10/2005,12:46,1091.25,1091.50,1091.25,1091.25,189,209
05/10/2005,12:47,1091.25,1091.50,1091.00,1091.25,191,174
05/10/2005,12:48,1091.25,1091.50,1091.00,1091.25,226,267
05/10/2005,12:49,1091.25,1091.25,1090.75,1090.75,794,1706
05/10/2005,12:50,1091.00,1091.00,1090.75,1090.75,105,85
05/10/2005,12:51,1090.75,1091.00,1090.00,1090.50,2050,3674
05/10/2005,12:52,1090.50,1090.50,1090.00,1090.00,183,932
05/10/2005,12:53,1090.00,1090.75,1089.75,1090.25,2632,1819
05/10/2005,12:54,1090.50,1090.75,1090.25,1090.25,538,486
05/10/2005,12:55,1090.25,1090.75,1090.25,1090.50,326,150
05/10/2005,12:56,1090.50,1090.50,1090.25,1090.25,120,432
05/10/2005,12:57,1090.25,1090.50,1090.25,1090.50,17,100
05/10/2005,12:58,1090.25,1090.50,1090.00,1090.50,500,201
05/10/2005,12:59,1090.50,1091.25,1090.50,1091.00,1052,109
05/10/2005,13:00,1091.00,1091.75,1090.75,1091.75,2028,1534
05/10/2005,13:01,1091.50,1091.75,1091.00,1091.75,1049,599
05/10/2005,13:02,1091.50,1092.50,1091.50,1091.75,2850,1955
05/10/2005,13:03,1092.00,1092.25,1091.25,1091.25,911,1251
05/10/2005,13:04,1091.25,1091.50,1090.00,1090.25,1852,2350
05/10/2005,13:05,1090.50,1090.50,1090.00,1090.25,992,726
05/10/2005,13:06,1090.00,1090.50,1089.75,1090.00,498,796
05/10/2005,13:07,1090.00,1090.50,1090.00,1090.00,424,109
05/10/2005,13:08,1090.25,1090.50,1090.25,1090.25,563,9
05/10/2005,13:09,1090.25,1090.25,1089.50,1090.00,649,1778
05/10/2005,13:10,1090.00,1090.25,1089.75,1090.00,272,141
05/10/2005,13:11,1090.00,1090.75,1090.00,1090.75,1321,26
05/10/2005,13:12,1090.75,1091.00,1089.75,1090.00,547,1344
05/10/2005,13:13,1090.00,1090.25,1089.75,1090.00,226,552
05/10/2005,13:14,1090.00,1090.50,1089.75,1090.50,1623,661
05/10/2005,13:15,1090.50,1091.50,1090.25,1091.25,1860,968
05/10/2005,13:16,1091.25,1091.25,1090.75,1091.25,870,418
05/10/2005,13:17,1091.25,1091.50,1090.75,1091.00,260,621
05/10/2005,13:18,1090.75,1091.25,1090.75,1091.25,243,40
05/10/2005,13:19,1091.00,1091.50,1090.25,1090.25,380,1184
05/10/2005,13:20,1090.25,1090.50,1090.25,1090.50,646,54
05/10/2005,13:21,1090.50,1090.50,1090.00,1090.50,453,488
05/10/2005,13:22,1090.25,1090.50,1090.25,1090.25,7,917
05/10/2005,13:23,1090.25,1090.50,1089.75,1089.75,47,1397
05/10/2005,13:24,1090.00,1090.50,1089.75,1090.00,698,303
05/10/2005,13:25,1090.00,1090.00,1089.75,1090.00,382,1026
05/10/2005,13:26,1089.75,1090.00,1089.25,1089.50,866,957
05/10/2005,13:27,1089.50,1090.00,1089.25,1089.75,1024,666
05/10/2005,13:28,1089.50,1089.50,1088.75,1089.00,134,2324
05/10/2005,13:29,1089.00,1089.25,1088.50,1089.00,779,1409
05/10/2005,13:30,1089.00,1089.25,1089.00,1089.25,375,32
05/10/2005,13:31,1089.25,1089.50,1088.75,1089.25,565,818
05/10/2005,13:32,1089.25,1089.50,1089.00,1089.50,102,73
05/10/2005,13:33,1089.50,1089.50,1089.00,1089.50,350,226
05/10/2005,13:34,1089.50,1089.50,1088.75,1089.00,330,766
05/10/2005,13:35,1089.25,1089.50,1088.75,1089.00,208,1666
05/10/2005,13:36,1088.75,1089.00,1088.25,1088.50,673,1383
05/10/2005,13:37,1088.75,1088.75,1087.75,1087.75,1174,2865
05/10/2005,13:38,1087.75,1088.25,1086.25,1087.25,3963,7321
05/10/2005,13:39,1087.00,1087.25,1086.25,1086.75,1313,2251
05/10/2005,13:40,1086.75,1086.75,1085.75,1086.00,1182,3834
05/10/2005,13:41,1086.00,1086.25,1084.75,1085.00,6833,6811
05/10/2005,13:42,1084.75,1085.25,1083.75,1084.25,4445,7068
05/10/2005,13:43,1084.25,1085.50,1084.00,1085.25,5227,2707
05/10/2005,13:44,1085.25,1085.50,1085.00,1085.25,1615,804
05/10/2005,13:45,1085.25,1085.50,1085.00,1085.50,1250,1231
05/10/2005,13:46,1085.25,1085.50,1084.75,1084.75,1608,1680
05/10/2005,13:47,1084.75,1085.25,1084.50,1085.00,1902,1220
05/10/2005,13:48,1085.00,1085.50,1084.75,1085.25,1388,623
05/10/2005,13:49,1085.25,1085.75,1085.00,1085.50,1621,796
05/10/2005,13:50,1085.50,1085.50,1084.75,1085.25,978,2300
05/10/2005,13:51,1085.25,1085.50,1085.00,1085.25,1638,1130
05/10/2005,13:52,1085.25,1085.75,1085.00,1085.25,1384,1519
05/10/2005,13:53,1085.25,1085.25,1084.75,1084.75,487,535
05/10/2005,13:54,1085.00,1085.00,1084.25,1084.25,313,2009
05/10/2005,13:55,1084.50,1084.75,1084.25,1084.50,1393,843
05/10/2005,13:56,1084.50,1084.75,1084.00,1084.50,982,2683
05/10/2005,13:57,1084.25,1085.00,1084.25,1085.00,1636,290
05/10/2005,13:58,1085.00,1085.00,1084.50,1084.75,200,752
05/10/2005,13:59,1084.50,1084.75,1084.50,1084.50,482,989
05/10/2005,14:00,1084.50,1084.75,1084.25,1084.50,383,945
05/10/2005,14:01,1084.50,1084.50,1083.00,1083.00,777,5304
05/10/2005,14:02,1083.25,1083.50,1082.50,1083.25,3464,4350
05/10/2005,14:03,1083.25,1083.50,1083.00,1083.25,1098,214
05/10/2005,14:04,1083.50,1083.50,1083.00,1083.25,992,807
05/10/2005,14:05,1083.25,1083.75,1083.00,1083.50,3467,505
05/10/2005,14:06,1083.75,1084.25,1083.50,1084.00,1911,628
05/10/2005,14:07,1084.00,1084.00,1083.50,1083.75,630,1041
05/10/2005,14:08,1084.00,1084.00,1083.50,1083.50,347,823
05/10/2005,14:09,1083.75,1084.00,1083.50,1083.75,1110,187
05/10/2005,14:10,1083.75,1084.25,1083.50,1084.25,1092,49
05/10/2005,14:11,1084.25,1084.25,1084.00,1084.25,172,118
05/10/2005,14:12,1084.25,1084.50,1084.00,1084.25,1295,997
05/10/2005,14:13,1084.00,1084.50,1084.00,1084.00,512,491
05/10/2005,14:14,1084.25,1084.25,1084.00,1084.00,330,282
05/10/2005,14:15,1084.00,1084.25,1083.75,1083.75,512,1499
05/10/2005,14:16,1084.00,1084.00,1083.25,1083.50,722,1689
05/10/2005,14:17,1083.50,1084.00,1083.50,1084.00,1009,660
05/10/2005,14:18,1083.75,1084.25,1083.75,1083.75,2247,2051
05/10/2005,14:19,1083.75,1084.25,1083.75,1084.25,676,31
05/10/2005,14:20,1084.25,1084.25,1084.00,1084.00,477,789
05/10/2005,14:21,1084.00,1084.25,1084.00,1084.25,404,97
05/10/2005,14:22,1084.25,1084.50,1084.00,1084.50,820,715
05/10/2005,14:23,1084.50,1084.50,1084.25,1084.25,84,488
05/10/2005,14:24,1084.25,1084.75,1084.25,1084.50,1364,819
05/10/2005,14:25,1084.25,1084.50,1083.75,1084.00,920,1573
05/10/2005,14:26,1084.00,1084.75,1084.00,1084.25,1858,662
05/10/2005,14:27,1084.25,1084.75,1084.00,1084.50,888,658
05/10/2005,14:28,1084.25,1085.00,1084.25,1084.75,2035,592
05/10/2005,14:29,1084.50,1084.75,1084.25,1084.25,224,853
05/10/2005,14:30,1084.25,1084.50,1084.00,1084.25,168,1331
05/10/2005,14:31,1084.00,1084.25,1083.25,1083.75,956,2422
05/10/2005,14:32,1083.75,1083.75,1082.75,1083.00,557,3073
05/10/2005,14:33,1082.75,1083.25,1082.25,1082.75,1585,5685
05/10/2005,14:34,1082.75,1082.75,1082.00,1082.25,840,2247
05/10/2005,14:35,1082.50,1082.75,1082.25,1082.75,1690,1991
05/10/2005,14:36,1082.75,1082.75,1082.25,1082.50,332,508
05/10/2005,14:37,1082.50,1082.75,1082.25,1082.75,2201,1512
05/10/2005,14:38,1082.75,1082.75,1082.25,1082.25,1023,1325
05/10/2005,14:39,1082.50,1082.75,1082.25,1082.50,1393,109
05/10/2005,14:40,1082.75,1082.75,1082.25,1082.75,200,1409
05/10/2005,14:41,1082.75,1083.75,1082.50,1083.50,4261,1880
05/10/2005,14:42,1083.50,1083.75,1083.25,1083.50,2758,1205
05/10/2005,14:43,1083.50,1083.50,1083.25,1083.25,454,874
05/10/2005,14:44,1083.25,1083.75,1083.00,1083.25,2262,1703
05/10/2005,14:45,1083.25,1083.50,1083.25,1083.25,247,552
05/10/2005,14:46,1083.25,1083.75,1083.25,1083.75,849,35
05/10/2005,14:47,1083.75,1084.00,1083.50,1083.75,1573,369
05/10/2005,14:48,1083.75,1084.50,1083.75,1084.50,2608,892
05/10/2005,14:49,1084.50,1085.75,1084.50,1085.50,6622,2413
05/10/2005,14:50,1085.50,1086.00,1085.00,1085.50,1452,3760
05/10/2005,14:51,1085.25,1085.25,1085.00,1085.00,115,1417
05/10/2005,14:52,1085.00,1085.25,1085.00,1085.00,39,712
05/10/2005,14:53,1085.00,1085.00,1084.50,1085.00,2145,2424
05/10/2005,14:54,1084.75,1085.25,1084.75,1085.00,756,205
05/10/2005,14:55,1085.00,1085.25,1084.75,1085.00,281,809
05/10/2005,14:56,1085.00,1085.25,1084.75,1085.00,666,308
05/10/2005,14:57,1084.75,1085.25,1084.75,1085.00,954,792
05/10/2005,14:58,1085.00,1085.25,1084.75,1085.00,986,879
05/10/2005,14:59,1085.00,1085.50,1085.00,1085.50,2958,1132
05/10/2005,15:00,1085.50,1085.50,1085.00,1085.00,3208,4298
05/10/2005,15:01,1085.00,1085.50,1084.75,1085.50,3646,3625
05/10/2005,15:02,1085.50,1085.50,1085.00,1085.25,1543,1407
05/10/2005,15:03,1085.50,1085.75,1085.25,1085.50,1757,582
05/10/2005,15:04,1085.50,1085.75,1085.25,1085.50,1902,851
05/10/2005,15:05,1085.25,1085.75,1085.25,1085.75,812,38
05/10/2005,15:06,1085.50,1085.75,1084.75,1085.00,2618,2570
05/10/2005,15:07,1085.25,1085.50,1084.50,1084.75,1144,1639
05/10/2005,15:08,1084.75,1085.25,1084.75,1085.25,885,566
05/10/2005,15:09,1085.25,1085.25,1084.75,1085.00,125,1138
05/10/2005,15:10,1085.00,1085.25,1084.50,1084.75,1027,1244
05/10/2005,15:11,1084.75,1085.25,1084.50,1085.25,2024,257
05/10/2005,15:12,1085.00,1085.25,1085.00,1085.00,193,126
05/10/2005,15:13,1085.00,1085.25,1085.00,1085.00,179,1178
05/10/2005,15:14,1085.00,1085.25,1085.00,1085.00,87,673
05/10/2005,15:15,1085.00,1085.50,1084.25,1084.50,2711,4041
05/10/2005,15:16,1084.50,1084.50,1084.25,1084.25,5,15
05/10/2005,15:31,1084.50,1084.50,1084.25,1084.50,107,3
05/10/2005,15:32,1084.50,1085.00,1084.50,1085.00,335,29
05/10/2005,15:33,1085.00,1085.00,1084.50,1084.75,4,49
05/10/2005,15:34,1085.00,1085.25,1084.75,1085.00,151,12
05/10/2005,15:35,1085.00,1085.25,1085.00,1085.25,183,0
05/10/2005,15:36,1085.25,1085.50,1085.00,1085.50,192,78
05/10/2005,15:37,1085.50,1085.75,1085.25,1085.50,95,22
05/10/2005,15:38,1085.25,1085.25,1085.25,1085.25,0,62
05/10/2005,15:39,1085.25,1085.50,1085.00,1085.25,2,26
05/10/2005,15:40,1085.00,1085.50,1085.00,1085.00,437,377
05/10/2005,15:41,1085.00,1085.50,1085.00,1085.25,246,369
05/10/2005,15:42,1085.25,1085.25,1085.00,1085.00,1,36
05/10/2005,15:43,1085.25,1085.25,1085.00,1085.00,14,93
05/10/2005,15:44,1085.00,1085.00,1085.00,1085.00,0,67
05/10/2005,15:45,1085.00,1085.00,1085.00,1085.00,0,17
05/10/2005,15:46,1085.25,1085.25,1085.00,1085.00,4,60
05/10/2005,15:47,1085.00,1085.00,1084.75,1084.75,0,29
05/10/2005,15:48,1085.00,1085.00,1084.75,1085.00,57,2
05/10/2005,15:49,1085.00,1085.25,1085.00,1085.00,20,12
05/10/2005,15:50,1085.25,1085.25,1085.00,1085.00,14,2
05/10/2005,15:51,1085.00,1085.25,1085.00,1085.25,118,10
05/10/2005,15:52,1085.25,1085.50,1085.00,1085.25,76,56
05/10/2005,15:53,1085.25,1085.25,1085.00,1085.00,20,38
05/10/2005,15:54,1085.25,1085.25,1085.00,1085.25,55,2
05/10/2005,15:55,1085.25,1085.25,1085.25,1085.25,2,0
05/10/2005,15:56,1085.25,1085.25,1085.25,1085.25,1,0
05/10/2005,15:57,1085.00,1085.00,1085.00,1085.00,0,135
05/10/2005,15:58,1084.75,1084.75,1084.75,1084.75,0,5
05/10/2005,15:59,1085.00,1085.00,1084.75,1084.75,1,25
05/10/2005,16:00,1084.75,1085.00,1084.75,1084.75,3,202
05/10/2005,17:01,1083.50,1083.75,1083.50,1083.75,175,0
05/10/2005,17:02,1083.75,1084.00,1083.75,1084.00,13,2
05/10/2005,17:03,1084.00,1084.25,1084.00,1084.25,64,0
05/10/2005,17:04,1084.00,1084.00,1084.00,1084.00,0,3
05/10/2005,17:05,1084.25,1084.50,1084.25,1084.50,135,0
05/10/2005,17:06,1084.50,1084.50,1084.50,1084.50,15,0
05/10/2005,17:07,1084.50,1084.50,1084.50,1084.50,1,0
05/10/2005,17:08,1084.50,1084.50,1084.50,1084.50,20,0
05/10/2005,17:09,1084.50,1084.75,1084.50,1084.50,5,40
05/10/2005,17:10,1084.50,1084.50,1084.50,1084.50,0,6
05/10/2005,17:11,1084.50,1084.50,1084.50,1084.50,0,1
05/10/2005,17:12,1084.75,1084.75,1084.50,1084.50,1,3
05/10/2005,17:14,1084.50,1084.50,1084.50,1084.50,0,99
05/10/2005,17:15,1084.25,1084.50,1084.25,1084.50,40,7
05/10/2005,17:16,1084.25,1084.25,1084.25,1084.25,0,20
05/10/2005,17:17,1084.50,1084.50,1084.50,1084.50,3,0
05/10/2005,17:18,1084.50,1084.50,1084.50,1084.50,11,0
05/10/2005,17:19,1084.50,1084.50,1084.25,1084.50,9,3
05/10/2005,17:21,1084.50,1084.50,1084.50,1084.50,12,0
05/10/2005,17:22,1084.50,1084.50,1084.25,1084.25,8,10
05/10/2005,17:23,1084.25,1084.50,1084.25,1084.50,4,20
05/10/2005,17:24,1084.50,1084.50,1084.50,1084.50,8,0
05/10/2005,17:25,1084.50,1084.50,1084.50,1084.50,3,0
05/10/2005,17:26,1084.50,1084.50,1084.50,1084.50,14,0
05/10/2005,17:27,1084.50,1084.50,1084.50,1084.50,1,0
05/10/2005,17:28,1084.50,1084.50,1084.50,1084.50,5,0
05/10/2005,17:30,1084.50,1084.50,1084.50,1084.50,5,0
05/10/2005,17:31,1084.50,1084.50,1084.50,1084.50,6,0
05/10/2005,17:32,1084.50,1084.50,1084.50,1084.50,1,0
05/10/2005,17:33,1084.75,1084.75,1084.75,1084.75,5,0
05/10/2005,17:35,1084.75,1084.75,1084.75,1084.75,5,0
05/10/2005,17:37,1084.75,1084.75,1084.75,1084.75,5,0
05/10/2005,17:38,1084.75,1084.75,1084.75,1084.75,6,0
05/10/2005,17:39,1084.75,1084.75,1084.75,1084.75,9,0
05/10/2005,17:40,1084.50,1084.75,1084.50,1084.75,1,5
05/10/2005,17:41,1084.50,1084.50,1084.50,1084.50,0,4
05/10/2005,17:42,1084.75,1084.75,1084.75,1084.75,1,0
05/10/2005,17:45,1084.50,1084.75,1084.50,1084.75,1,1
05/10/2005,17:46,1084.75,1084.75,1084.75,1084.75,2,0
05/10/2005,17:47,1084.75,1084.75,1084.75,1084.75,6,0
05/10/2005,17:49,1084.75,1084.75,1084.75,1084.75,2,0
05/10/2005,17:50,1084.75,1085.00,1084.75,1085.00,13,0
05/10/2005,17:51,1084.75,1084.75,1084.75,1084.75,0,10
05/10/2005,17:52,1084.75,1085.00,1084.50,1084.75,14,10
05/10/2005,17:53,1084.75,1084.75,1084.75,1084.75,0,2
05/10/2005,17:55,1085.00,1085.00,1085.00,1085.00,1,0
05/10/2005,17:56,1084.75,1084.75,1084.75,1084.75,0,2
05/10/2005,17:57,1084.75,1084.75,1084.75,1084.75,0,26
05/10/2005,17:58,1084.75,1084.75,1084.75,1084.75,0,1
05/10/2005,18:00,1084.75,1084.75,1084.75,1084.75,0,17
05/10/2005,18:02,1084.75,1084.75,1084.75,1084.75,0,1
05/10/2005,18:03,1085.00,1085.00,1084.75,1084.75,1,7
05/10/2005,18:04,1084.50,1084.50,1084.50,1084.50,0,23
05/10/2005,18:08,1084.50,1084.50,1084.50,1084.50,0,1
05/10/2005,18:10,1084.50,1084.50,1084.25,1084.25,0,10
05/10/2005,18:14,1084.25,1084.25,1084.25,1084.25,0,28
05/10/2005,18:18,1084.25,1084.25,1084.25,1084.25,0,2
05/10/2005,18:20,1084.50,1084.50,1084.50,1084.50,1,0
05/10/2005,18:21,1084.25,1084.25,1084.00,1084.25,2,47
05/10/2005,18:22,1084.00,1084.25,1084.00,1084.25,1,1
05/10/2005,18:23,1084.00,1084.25,1084.00,1084.25,1,1
05/10/2005,18:25,1084.00,1084.00,1084.00,1084.00,0,10
05/10/2005,18:26,1084.25,1084.25,1084.25,1084.25,4,0
05/10/2005,18:30,1084.25,1084.25,1084.25,1084.25,2,0
05/10/2005,18:32,1084.25,1084.25,1084.25,1084.25,2,0
05/10/2005,18:33,1084.00,1084.00,1084.00,1084.00,0,4
05/10/2005,18:38,1084.25,1084.25,1084.25,1084.25,3,0
05/10/2005,18:39,1084.25,1084.25,1084.25,1084.25,1,0
05/10/2005,18:40,1084.25,1084.25,1084.25,1084.25,1,0
05/10/2005,18:41,1084.00,1084.25,1084.00,1084.25,10,1
05/10/2005,18:42,1084.50,1084.75,1084.50,1084.75,49,5
05/10/2005,18:43,1085.00,1085.00,1085.00,1085.00,1,0
05/10/2005,18:44,1084.75,1084.75,1084.50,1084.50,1,9
05/10/2005,18:45,1084.50,1084.75,1084.50,1084.75,1,21
05/10/2005,18:46,1084.50,1084.50,1084.50,1084.50,0,5
05/10/2005,18:47,1084.50,1085.00,1084.50,1085.00,23,11
05/10/2005,18:48,1084.75,1084.75,1084.75,1084.75,0,5
05/10/2005,18:49,1084.75,1085.00,1084.75,1085.00,5,3
05/10/2005,18:51,1084.75,1085.00,1084.75,1085.00,14,2
05/10/2005,18:52,1085.00,1085.00,1085.00,1085.00,1,0
05/10/2005,18:53,1084.75,1085.00,1084.50,1084.75,4,12
05/10/2005,18:54,1084.75,1085.00,1084.75,1085.00,1,6
05/10/2005,18:55,1084.75,1084.75,1084.75,1084.75,0,10
05/10/2005,18:56,1084.75,1084.75,1084.75,1084.75,0,9
05/10/2005,18:58,1085.00,1085.00,1085.00,1085.00,1,0
05/10/2005,19:01,1085.00,1085.00,1084.75,1084.75,1,3
05/10/2005,19:02,1084.75,1084.75,1084.75,1084.75,0,4
05/10/2005,19:04,1084.50,1084.50,1084.50,1084.50,0,15
05/10/2005,19:05,1084.50,1084.50,1084.50,1084.50,0,28
05/10/2005,19:06,1084.50,1084.50,1084.50,1084.50,0,27
05/10/2005,19:07,1084.50,1084.50,1084.50,1084.50,0,3
05/10/2005,19:08,1084.50,1084.50,1084.50,1084.50,0,1
05/10/2005,19:09,1084.50,1084.50,1084.50,1084.50,0,44
05/10/2005,19:10,1084.50,1084.50,1084.50,1084.50,0,18
05/10/2005,19:12,1084.50,1084.50,1084.25,1084.50,30,27
05/10/2005,19:13,1084.25,1084.25,1084.25,1084.25,0,5
05/10/2005,19:14,1084.25,1084.25,1083.75,1083.75,0,193
05/10/2005,19:15,1083.75,1083.75,1082.50,1083.25,22,231
05/10/2005,19:16,1083.25,1083.25,1083.25,1083.25,0,13
05/10/2005,19:17,1083.50,1083.50,1083.50,1083.50,112,0
05/10/2005,19:18,1083.50,1083.50,1083.25,1083.50,10,42
05/10/2005,19:19,1083.50,1083.75,1083.50,1083.50,32,23
05/10/2005,19:20,1083.50,1083.50,1083.50,1083.50,0,3
05/10/2005,19:21,1083.50,1083.50,1083.25,1083.25,0,3
05/10/2005,19:22,1083.25,1083.25,1083.25,1083.25,0,1
05/10/2005,19:23,1083.50,1083.50,1083.50,1083.50,3,0
05/10/2005,19:26,1083.25,1083.25,1083.25,1083.25,0,10
05/10/2005,19:27,1083.25,1083.50,1083.25,1083.25,1,12
05/10/2005,19:29,1083.25,1083.25,1083.25,1083.25,0,1
05/10/2005,19:30,1083.25,1083.25,1083.25,1083.25,0,17
05/10/2005,19:31,1083.25,1083.25,1083.25,1083.25,0,1
05/10/2005,19:33,1083.25,1083.25,1083.25,1083.25,0,1
05/10/2005,19:34,1083.25,1083.25,1083.25,1083.25,0,8
05/10/2005,19:35,1083.25,1083.25,1083.25,1083.25,0,1
05/10/2005,19:36,1083.25,1083.25,1083.25,1083.25,0,46
05/10/2005,19:37,1083.50,1083.50,1083.50,1083.50,1,0
05/10/2005,19:39,1083.50,1083.50,1083.25,1083.25,1,1
05/10/2005,19:40,1083.25,1083.25,1083.25,1083.25,0,2
05/10/2005,19:42,1083.50,1083.75,1083.50,1083.75,23,0
05/10/2005,19:43,1083.50,1083.50,1083.50,1083.50,0,1
05/10/2005,19:44,1083.75,1084.00,1083.75,1084.00,27,0
05/10/2005,19:45,1083.75,1083.75,1083.75,1083.75,0,6
05/10/2005,19:46,1083.75,1083.75,1083.75,1083.75,0,12
05/10/2005,19:47,1083.75,1083.75,1083.75,1083.75,0,3
05/10/2005,19:48,1083.75,1084.00,1083.50,1084.00,16,5
05/10/2005,19:50,1083.75,1083.75,1083.75,1083.75,0,1
05/10/2005,19:52,1083.75,1084.00,1083.75,1084.00,1,1
05/10/2005,19:53,1084.00,1084.00,1083.75,1083.75,1,29
05/10/2005,19:54,1083.50,1083.50,1083.50,1083.50,0,3
05/10/2005,19:56,1083.50,1083.75,1083.50,1083.75,1,37
05/10/2005,19:58,1083.75,1083.75,1083.75,1083.75,2,0
05/10/2005,19:59,1083.75,1083.75,1083.75,1083.75,1,0
05/10/2005,20:01,1083.75,1083.75,1083.75,1083.75,1,0
05/10/2005,20:05,1083.50,1083.50,1083.50,1083.50,0,10
05/10/2005,20:06,1083.50,1083.50,1083.50,1083.50,0,24
05/10/2005,20:10,1083.75,1083.75,1083.75,1083.75,5,0
05/10/2005,20:13,1083.75,1083.75,1083.75,1083.75,5,0
05/10/2005,20:14,1083.75,1083.75,1083.75,1083.75,24,0
05/10/2005,20:19,1084.00,1084.00,1084.00,1084.00,16,0
05/10/2005,20:20,1084.00,1084.00,1083.75,1083.75,1,6
05/10/2005,20:23,1084.00,1084.00,1084.00,1084.00,8,0
05/10/2005,20:24,1084.00,1084.00,1084.00,1084.00,2,0
05/10/2005,20:35,1084.00,1084.00,1084.00,1084.00,47,0
05/10/2005,20:36,1084.00,1084.00,1084.00,1084.00,1,0
05/10/2005,20:37,1084.00,1084.00,1084.00,1084.00,6,0
05/10/2005,20:38,1084.00,1084.00,1084.00,1084.00,4,0
05/10/2005,20:39,1083.75,1083.75,1083.75,1083.75,0,11
05/10/2005,20:42,1084.00,1084.00,1084.00,1084.00,12,0
05/10/2005,20:43,1083.75,1083.75,1083.75,1083.75,0,5
05/10/2005,20:47,1084.00,1084.00,1084.00,1084.00,15,0
05/10/2005,20:49,1084.00,1084.00,1084.00,1084.00,55,0
05/10/2005,20:50,1084.00,1084.00,1084.00,1084.00,14,0
05/10/2005,20:52,1084.00,1084.00,1084.00,1084.00,115,0
05/10/2005,20:53,1084.00,1084.00,1084.00,1084.00,19,0
05/10/2005,20:56,1084.00,1084.00,1083.75,1083.75,15,25
05/10/2005,20:57,1084.00,1084.00,1084.00,1084.00,1,0
05/10/2005,20:58,1084.00,1084.00,1084.00,1084.00,10,0
05/10/2005,20:59,1084.00,1084.25,1084.00,1084.00,20,12
05/10/2005,21:03,1083.75,1083.75,1083.75,1083.75,0,50
05/10/2005,21:04,1084.00,1084.00,1084.00,1084.00,13,0
05/10/2005,21:06,1084.00,1084.00,1084.00,1084.00,11,0
05/10/2005,21:09,1084.00,1084.00,1084.00,1084.00,3,0
05/10/2005,21:10,1084.00,1084.00,1084.00,1084.00,4,0
05/10/2005,21:11,1084.00,1084.00,1084.00,1084.00,5,0
05/10/2005,21:18,1084.00,1084.00,1084.00,1084.00,1,0
05/10/2005,21:19,1084.00,1084.00,1084.00,1084.00,1,0
05/10/2005,21:22,1084.00,1084.00,1083.75,1083.75,10,1
05/10/2005,21:25,1083.75,1083.75,1083.75,1083.75,0,1
05/10/2005,21:27,1084.00,1084.00,1084.00,1084.00,1,0
05/10/2005,21:33,1084.00,1084.00,1084.00,1084.00,27,0
05/10/2005,21:34,1083.75,1084.00,1083.75,1084.00,2,5
05/10/2005,21:35,1084.00,1084.00,1084.00,1084.00,4,0
05/10/2005,21:36,1084.25,1084.25,1084.25,1084.25,1,0
05/10/2005,21:38,1083.75,1083.75,1083.75,1083.75,0,1
05/10/2005,21:41,1083.75,1083.75,1083.75,1083.75,0,58
05/10/2005,21:47,1083.75,1083.75,1083.50,1083.75,1,2
05/10/2005,21:48,1083.75,1083.75,1083.75,1083.75,1,0
05/10/2005,22:01,1083.75,1083.75,1083.50,1083.50,1,15
05/10/2005,22:02,1083.50,1083.50,1083.50,1083.50,0,5
05/10/2005,22:03,1083.50,1083.50,1083.50,1083.50,0,9
05/10/2005,22:04,1083.50,1083.50,1083.50,1083.50,0,10
05/10/2005,22:06,1083.50,1083.50,1083.50,1083.50,0,5
05/10/2005,22:09,1083.50,1083.50,1083.50,1083.50,0,1
05/10/2005,22:12,1083.75,1083.75,1083.75,1083.75,1,0
05/10/2005,22:13,1083.75,1083.75,1083.50,1083.50,1,8
05/10/2005,22:14,1083.50,1083.50,1083.50,1083.50,0,5
05/10/2005,22:15,1083.50,1083.50,1083.50,1083.50,0,1
05/10/2005,22:16,1083.25,1083.50,1083.25,1083.50,2,3
05/10/2005,22:23,1083.50,1083.50,1083.50,1083.50,63,0
05/10/2005,22:24,1083.50,1083.50,1083.50,1083.50,1,0
05/10/2005,22:26,1083.50,1083.50,1083.50,1083.50,11,0
05/10/2005,22:27,1083.50,1083.50,1083.50,1083.50,6,0
05/10/2005,22:29,1083.50,1083.50,1083.50,1083.50,5,0
05/10/2005,22:30,1083.50,1083.50,1083.50,1083.50,1,0
05/10/2005,22:31,1083.50,1083.50,1083.50,1083.50,15,0
05/10/2005,22:32,1083.50,1083.50,1083.50,1083.50,4,0
05/10/2005,22:35,1083.50,1083.50,1083.50,1083.50,25,0
05/10/2005,22:39,1083.50,1083.50,1083.50,1083.50,1,0
05/10/2005,22:43,1083.50,1083.50,1083.50,1083.50,5,0
05/10/2005,22:45,1083.50,1083.50,1083.50,1083.50,1,0
05/10/2005,22:52,1083.75,1083.75,1083.75,1083.75,20,0
05/10/2005,22:53,1083.75,1083.75,1083.75,1083.75,21,0
05/10/2005,22:55,1083.75,1083.75,1083.75,1083.75,10,0
05/10/2005,22:57,1083.75,1083.75,1083.75,1083.75,25,0
05/10/2005,22:58,1083.75,1083.75,1083.75,1083.75,4,0
05/10/2005,23:01,1083.75,1084.00,1083.50,1083.50,2,25
05/10/2005,23:03,1083.50,1083.50,1083.50,1083.50,0,1
05/10/2005,23:05,1083.75,1083.75,1083.75,1083.75,5,0
05/10/2005,23:19,1083.75,1083.75,1083.75,1083.75,5,0
05/10/2005,23:21,1083.75,1083.75,1083.75,1083.75,1,0
05/10/2005,23:24,1083.50,1083.75,1083.50,1083.75,2,1
05/10/2005,23:30,1083.75,1083.75,1083.75,1083.75,1,0
05/10/2005,23:31,1083.75,1083.75,1083.75,1083.75,6,0
05/10/2005,23:33,1083.50,1083.50,1083.50,1083.50,0,1
05/10/2005,23:38,1083.75,1083.75,1083.50,1083.50,9,1
05/10/2005,23:39,1083.75,1084.00,1083.75,1084.00,2,0
05/10/2005,23:43,1083.75,1083.75,1083.75,1083.75,0,1
05/10/2005,23:44,1084.00,1084.00,1084.00,1084.00,1,0
05/10/2005,23:47,1083.75,1083.75,1083.75,1083.75,0,3
05/10/2005,23:49,1083.50,1083.50,1083.50,1083.50,0,5
05/10/2005,23:50,1083.50,1083.50,1083.50,1083.50,0,7
05/10/2005,23:51,1083.75,1083.75,1083.50,1083.50,1,1
05/10/2005,23:52,1083.75,1083.75,1083.75,1083.75,20,0
05/10/2005,23:53,1083.75,1083.75,1083.75,1083.75,7,0
05/10/2005,23:54,1083.50,1083.50,1083.50,1083.50,0,2
05/10/2005,23:57,1083.75,1084.00,1083.75,1084.00,5,0
05/11/2005,00:00,1083.50,1083.50,1083.50,1083.50,0,22
05/11/2005,00:01,1083.75,1083.75,1083.75,1083.75,11,0
05/11/2005,00:02,1084.00,1084.00,1083.75,1083.75,42,1
05/11/2005,00:03,1084.00,1084.00,1083.75,1083.75,6,18
05/11/2005,00:06,1084.00,1084.00,1084.00,1084.00,1,0
05/11/2005,00:09,1084.00,1084.00,1084.00,1084.00,2,0
05/11/2005,00:10,1084.00,1084.25,1084.00,1084.25,4,0
05/11/2005,00:11,1084.25,1084.25,1084.25,1084.25,2,0
05/11/2005,00:12,1084.25,1084.25,1084.25,1084.25,1,0
05/11/2005,00:16,1084.00,1084.00,1084.00,1084.00,0,2
05/11/2005,00:18,1084.25,1084.25,1084.25,1084.25,35,0
05/11/2005,00:19,1084.25,1084.25,1084.25,1084.25,7,0
05/11/2005,00:20,1084.25,1084.25,1084.25,1084.25,1,0
05/11/2005,00:21,1084.25,1084.25,1084.25,1084.25,4,0
05/11/2005,00:22,1084.25,1084.25,1084.25,1084.25,3,0
05/11/2005,00:23,1084.25,1084.25,1084.25,1084.25,19,0
05/11/2005,00:25,1084.50,1084.50,1084.25,1084.25,4,13
05/11/2005,00:30,1084.25,1084.25,1084.25,1084.25,0,11
05/11/2005,00:31,1084.25,1084.25,1084.25,1084.25,0,14
05/11/2005,00:32,1084.50,1084.50,1084.25,1084.25,1,1
05/11/2005,00:34,1084.25,1084.25,1084.25,1084.25,0,2
05/11/2005,00:37,1084.25,1084.25,1084.25,1084.25,0,6
05/11/2005,00:40,1084.25,1084.25,1084.25,1084.25,0,1
05/11/2005,00:45,1084.50,1084.50,1084.50,1084.50,50,0
05/11/2005,00:46,1084.50,1084.75,1084.50,1084.50,47,28
05/11/2005,00:48,1084.75,1084.75,1084.75,1084.75,25,0
05/11/2005,00:49,1084.75,1085.00,1084.75,1085.00,30,5
05/11/2005,00:50,1084.75,1085.00,1084.75,1085.00,4,11
05/11/2005,00:51,1084.75,1084.75,1084.50,1084.50,0,66
05/11/2005,00:52,1084.75,1084.75,1084.75,1084.75,1,0
05/11/2005,00:54,1084.75,1084.75,1084.75,1084.75,2,0
05/11/2005,01:01,1084.75,1084.75,1084.75,1084.75,80,0
05/11/2005,01:02,1084.75,1085.00,1084.75,1085.00,5,0
05/11/2005,01:03,1085.00,1085.50,1085.00,1085.25,146,41
05/11/2005,01:04,1085.50,1085.50,1085.50,1085.50,44,0
05/11/2005,01:05,1085.50,1086.00,1085.50,1085.75,563,7
05/11/2005,01:07,1085.75,1085.75,1085.25,1085.25,0,54
05/11/2005,01:10,1085.25,1085.50,1085.25,1085.50,1,1
05/11/2005,01:11,1085.25,1085.25,1085.25,1085.25,0,2
05/11/2005,01:12,1085.50,1085.50,1085.50,1085.50,9,0
05/11/2005,01:14,1085.25,1085.25,1085.25,1085.25,0,1
05/11/2005,01:16,1085.25,1086.00,1085.25,1085.50,207,17
05/11/2005,01:17,1085.50,1085.50,1085.50,1085.50,0,1
05/11/2005,01:18,1085.50,1085.50,1085.50,1085.50,0,42
05/11/2005,01:19,1085.50,1085.50,1085.00,1085.00,0,115
05/11/2005,01:21,1085.00,1085.00,1085.00,1085.00,0,1
05/11/2005,01:22,1085.25,1085.75,1085.25,1085.75,126,0
05/11/2005,01:23,1085.75,1085.75,1085.50,1085.50,29,10
05/11/2005,01:24,1085.50,1085.50,1085.50,1085.50,0,2
05/11/2005,01:26,1085.50,1085.50,1085.50,1085.50,0,38
05/11/2005,01:27,1085.50,1085.50,1085.50,1085.50,0,11
05/11/2005,01:28,1085.25,1085.25,1085.25,1085.25,0,1
05/11/2005,01:29,1085.50,1085.50,1085.50,1085.50,1,0
05/11/2005,01:31,1085.50,1085.50,1085.50,1085.50,1,0
05/11/2005,01:33,1085.25,1085.25,1085.25,1085.25,0,3
05/11/2005,01:34,1085.25,1085.25,1085.25,1085.25,0,17
05/11/2005,01:35,1085.25,1085.25,1085.00,1085.00,0,6
05/11/2005,01:36,1085.00,1085.00,1085.00,1085.00,0,25
05/11/2005,01:38,1085.00,1085.00,1085.00,1085.00,0,18
05/11/2005,01:43,1085.25,1085.25,1085.00,1085.00,35,2
05/11/2005,01:44,1085.00,1085.25,1085.00,1085.25,1,5
05/11/2005,01:45,1085.25,1085.25,1085.25,1085.25,133,0
05/11/2005,01:46,1085.00,1085.25,1085.00,1085.25,5,5
05/11/2005,01:47,1085.25,1085.25,1085.25,1085.25,5,0
05/11/2005,01:48,1085.25,1085.25,1085.25,1085.25,15,0
05/11/2005,01:49,1085.50,1085.50,1085.50,1085.50,38,0
05/11/2005,01:50,1085.50,1085.50,1085.50,1085.50,45,0
05/11/2005,01:51,1085.50,1085.50,1085.50,1085.50,2,0
05/11/2005,01:53,1085.50,1085.50,1085.50,1085.50,70,0
05/11/2005,01:54,1085.50,1085.75,1085.50,1085.50,19,2
05/11/2005,01:57,1085.50,1085.50,1085.50,1085.50,0,40
05/11/2005,01:58,1085.50,1085.50,1085.50,1085.50,0,1
05/11/2005,01:59,1085.50,1085.50,1085.50,1085.50,0,22
05/11/2005,02:00,1085.75,1085.75,1085.50,1085.50,78,1
05/11/2005,02:01,1085.50,1086.00,1085.50,1086.00,190,30
05/11/2005,02:02,1086.00,1086.25,1086.00,1086.25,292,74
05/11/2005,02:03,1086.25,1086.25,1086.00,1086.00,323,5
05/11/2005,02:04,1086.25,1086.25,1086.00,1086.25,81,37
05/11/2005,02:05,1086.00,1086.25,1086.00,1086.25,45,43
05/11/2005,02:06,1086.00,1086.25,1085.75,1086.00,146,92
05/11/2005,02:07,1085.75,1086.25,1085.75,1086.00,48,78
05/11/2005,02:08,1086.00,1086.00,1086.00,1086.00,0,61
05/11/2005,02:09,1086.00,1086.25,1086.00,1086.00,2,14
05/11/2005,02:10,1086.00,1086.00,1086.00,1086.00,0,52
05/11/2005,02:11,1086.00,1086.00,1086.00,1086.00,0,80
05/11/2005,02:12,1086.00,1086.25,1086.00,1086.00,5,22
05/11/2005,02:13,1086.00,1086.00,1085.75,1086.00,2,35
05/11/2005,02:14,1086.00,1086.00,1085.75,1086.00,38,5
05/11/2005,02:15,1086.00,1086.50,1086.00,1086.50,161,0
05/11/2005,02:16,1086.50,1086.50,1086.00,1086.00,1,141
05/11/2005,02:17,1086.25,1086.25,1086.25,1086.25,34,0
05/11/2005,02:18,1086.25,1086.50,1086.25,1086.25,6,11
05/11/2005,02:19,1086.00,1086.00,1086.00,1086.00,0,240
05/11/2005,02:20,1086.00,1086.00,1086.00,1086.00,0,11
05/11/2005,02:21,1086.00,1086.25,1086.00,1086.25,39,1
05/11/2005,02:22,1086.00,1086.25,1085.75,1085.75,2,27
05/11/2005,02:23,1085.75,1086.00,1085.75,1086.00,3,1
05/11/2005,02:24,1085.75,1085.75,1085.50,1085.75,25,133
05/11/2005,02:25,1085.50,1085.50,1085.25,1085.25,5,197
05/11/2005,02:26,1085.25,1085.25,1085.00,1085.25,3,319
05/11/2005,02:27,1085.25,1085.25,1085.00,1085.00,7,405
05/11/2005,02:28,1085.00,1085.25,1085.00,1085.25,20,15
05/11/2005,02:29,1085.25,1085.25,1085.25,1085.25,45,0
05/11/2005,02:30,1085.25,1085.25,1085.25,1085.25,76,0
05/11/2005,02:31,1085.25,1085.25,1085.00,1085.25,31,1
05/11/2005,02:32,1085.25,1085.50,1085.25,1085.50,56,0
05/11/2005,02:33,1085.50,1085.50,1085.25,1085.25,3,3
05/11/2005,02:34,1085.50,1085.50,1085.50,1085.50,20,0
05/11/2005,02:35,1085.50,1085.50,1085.25,1085.50,33,1
05/11/2005,02:36,1085.50,1085.50,1085.25,1085.25,30,27
05/11/2005,02:37,1085.25,1085.25,1085.00,1085.25,41,60
05/11/2005,02:38,1085.25,1085.25,1085.25,1085.25,28,0
05/11/2005,02:39,1085.25,1085.25,1085.00,1085.00,2,51
05/11/2005,02:40,1085.00,1085.00,1085.00,1085.00,0,315
05/11/2005,02:41,1085.25,1085.25,1085.25,1085.25,88,0
05/11/2005,02:42,1085.25,1085.25,1084.75,1085.00,63,400
05/11/2005,02:43,1085.00,1085.00,1085.00,1085.00,48,0
05/11/2005,02:44,1085.25,1085.25,1085.25,1085.25,96,0
05/11/2005,02:45,1085.50,1085.50,1085.25,1085.25,2,1
05/11/2005,02:46,1085.50,1085.50,1085.25,1085.25,53,46
05/11/2005,02:47,1085.25,1085.50,1085.25,1085.50,141,17
05/11/2005,02:48,1085.50,1085.50,1085.50,1085.50,1,0
05/11/2005,02:49,1085.50,1085.50,1085.25,1085.25,1,7
05/11/2005,02:50,1085.25,1085.25,1085.00,1085.00,0,222
05/11/2005,02:51,1085.00,1085.50,1085.00,1085.25,27,8
05/11/2005,02:52,1085.00,1085.25,1084.75,1085.25,37,31
05/11/2005,02:53,1085.25,1085.25,1085.00,1085.00,1,10
05/11/2005,02:54,1085.00,1085.00,1084.75,1084.75,6,10
05/11/2005,02:55,1085.00,1085.00,1085.00,1085.00,2,0
05/11/2005,02:56,1085.00,1085.00,1085.00,1085.00,57,0
05/11/2005,02:57,1085.00,1085.00,1085.00,1085.00,2,0
05/11/2005,02:58,1084.75,1085.00,1084.75,1085.00,15,25
05/11/2005,02:59,1084.75,1085.00,1084.75,1085.00,3,1
05/11/2005,03:00,1085.00,1085.00,1084.75,1085.00,3,3
05/11/2005,03:01,1084.75,1085.00,1084.75,1084.75,11,4
05/11/2005,03:02,1085.00,1085.00,1085.00,1085.00,13,0
05/11/2005,03:03,1085.00,1085.25,1085.00,1085.25,48,0
05/11/2005,03:04,1085.25,1085.50,1085.25,1085.50,209,0
05/11/2005,03:05,1085.50,1085.75,1085.50,1085.50,11,71
05/11/2005,03:06,1085.75,1086.00,1085.75,1086.00,124,0
05/11/2005,03:07,1085.75,1085.75,1085.50,1085.50,0,15
05/11/2005,03:08,1085.50,1085.50,1085.50,1085.50,0,1
05/11/2005,03:09,1085.75,1085.75,1085.75,1085.75,5,0
05/11/2005,03:10,1085.75,1085.75,1085.50,1085.50,2,142
05/11/2005,03:11,1085.50,1085.50,1085.50,1085.50,0,5
05/11/2005,03:12,1085.50,1085.50,1085.50,1085.50,0,24
05/11/2005,03:13,1085.50,1085.50,1085.50,1085.50,0,3
05/11/2005,03:14,1085.50,1085.50,1085.50,1085.50,0,1
05/11/2005,03:16,1085.50,1085.50,1085.50,1085.50,0,1
05/11/2005,03:17,1085.25,1085.25,1085.25,1085.25,0,3
05/11/2005,03:19,1085.25,1085.25,1085.25,1085.25,0,4
05/11/2005,03:20,1085.25,1085.25,1085.25,1085.25,0,8
05/11/2005,03:22,1085.25,1085.25,1085.25,1085.25,0,27
05/11/2005,03:23,1085.25,1085.50,1085.25,1085.50,28,2
05/11/2005,03:24,1085.75,1086.75,1085.75,1086.75,733,60
05/11/2005,03:25,1086.75,1087.75,1086.75,1087.75,1207,114
05/11/2005,03:26,1088.00,1089.00,1088.00,1088.75,949,297
05/11/2005,03:27,1088.75,1089.00,1088.00,1088.00,518,764
05/11/2005,03:28,1088.00,1088.25,1088.00,1088.00,8,228
05/11/2005,03:29,1088.25,1088.25,1088.00,1088.25,108,1
05/11/2005,03:30,1088.25,1088.75,1088.25,1088.50,399,90
05/11/2005,03:31,1088.50,1088.75,1088.50,1088.75,52,6
05/11/2005,03:32,1088.75,1090.00,1088.75,1089.75,839,30
05/11/2005,03:33,1090.00,1090.25,1089.75,1090.00,336,291
05/11/2005,03:34,1090.00,1090.50,1089.75,1090.00,253,130
05/11/2005,03:35,1089.75,1090.00,1089.25,1089.25,265,436
05/11/2005,03:36,1089.25,1089.75,1089.25,1089.25,109,185
05/11/2005,03:37,1089.50,1089.75,1089.50,1089.75,221,161
05/11/2005,03:38,1089.75,1090.00,1089.50,1089.75,30,138
05/11/2005,03:39,1089.75,1090.50,1089.75,1090.50,378,2
05/11/2005,03:40,1090.25,1091.25,1090.25,1091.25,835,229
05/11/2005,03:41,1091.25,1091.50,1091.00,1091.00,479,240
05/11/2005,03:42,1090.75,1090.75,1089.50,1089.75,81,396
05/11/2005,03:43,1089.50,1089.75,1088.75,1089.00,137,507
05/11/2005,03:44,1089.00,1089.00,1088.50,1088.75,236,146
05/11/2005,03:45,1088.75,1088.75,1088.00,1088.25,259,323
05/11/2005,03:46,1088.25,1088.50,1088.00,1088.25,207,73
05/11/2005,03:47,1088.00,1088.25,1087.75,1087.75,1,203
05/11/2005,03:48,1087.75,1087.75,1087.25,1087.50,99,346
05/11/2005,03:49,1087.25,1087.25,1086.50,1086.50,1,535
05/11/2005,03:50,1086.50,1087.50,1086.00,1087.50,312,100
05/11/2005,03:51,1087.50,1087.50,1087.00,1087.50,274,51
05/11/2005,03:52,1087.50,1087.75,1087.50,1087.75,83,111
05/11/2005,03:53,1087.75,1088.25,1087.75,1088.25,100,5
05/11/2005,03:54,1088.00,1088.00,1087.75,1087.75,0,88
05/11/2005,03:55,1088.00,1088.25,1087.75,1088.25,135,82
05/11/2005,03:56,1088.50,1088.75,1088.25,1088.75,175,3
05/11/2005,03:57,1088.75,1089.00,1088.50,1088.75,32,10
05/11/2005,03:58,1088.75,1089.25,1088.75,1089.00,44,102
05/11/2005,03:59,1089.00,1089.25,1089.00,1089.25,200,0
05/11/2005,04:00,1089.25,1089.25,1088.75,1088.75,2,48
05/11/2005,04:01,1088.75,1089.00,1088.50,1088.50,142,86
05/11/2005,04:02,1088.50,1088.50,1088.50,1088.50,0,21
05/11/2005,04:03,1088.75,1088.75,1088.50,1088.50,2,2
05/11/2005,04:04,1088.50,1088.50,1088.25,1088.25,22,119
05/11/2005,04:05,1088.25,1088.25,1087.75,1087.75,0,153
05/11/2005,04:06,1087.75,1087.75,1087.25,1087.25,2,155
05/11/2005,04:07,1087.50,1087.75,1087.50,1087.75,82,0
05/11/2005,04:08,1087.75,1087.75,1087.00,1087.25,27,154
05/11/2005,04:09,1087.25,1087.50,1087.25,1087.50,95,1
05/11/2005,04:10,1087.50,1087.50,1087.25,1087.25,3,15
05/11/2005,04:11,1087.25,1087.75,1087.25,1087.75,73,97
05/11/2005,04:12,1087.75,1088.25,1087.50,1088.25,289,4
05/11/2005,04:13,1088.25,1088.25,1087.75,1088.00,84,89
05/11/2005,04:14,1088.00,1088.00,1087.75,1088.00,403,53
05/11/2005,04:15,1087.75,1087.75,1087.75,1087.75,0,48
05/11/2005,04:16,1087.75,1087.75,1087.50,1087.75,1,92
05/11/2005,04:17,1087.50,1087.50,1087.50,1087.50,0,45
05/11/2005,04:18,1087.50,1087.50,1087.25,1087.50,10,54
05/11/2005,04:19,1087.50,1087.50,1087.00,1087.25,7,69
05/11/2005,04:20,1087.00,1087.00,1086.25,1086.50,28,325
05/11/2005,04:21,1086.75,1086.75,1086.50,1086.50,153,17
05/11/2005,04:22,1086.50,1086.50,1086.50,1086.50,0,163
05/11/2005,04:23,1086.50,1086.50,1086.50,1086.50,0,137
05/11/2005,04:24,1086.50,1086.75,1086.50,1086.50,1,94
05/11/2005,04:25,1086.50,1086.75,1086.50,1086.75,14,75
05/11/2005,04:26,1086.75,1086.75,1086.75,1086.75,46,0
05/11/2005,04:27,1086.75,1086.75,1086.75,1086.75,92,0
05/11/2005,04:28,1086.75,1087.00,1086.75,1087.00,22,0
05/11/2005,04:29,1087.00,1087.00,1086.75,1086.75,23,44
05/11/2005,04:30,1086.50,1086.75,1086.50,1086.75,1,120
05/11/2005,04:31,1086.75,1087.50,1086.75,1087.50,184,0
05/11/2005,04:32,1087.50,1087.50,1087.50,1087.50,3,0
05/11/2005,04:33,1087.50,1087.50,1087.25,1087.25,39,2
05/11/2005,04:34,1087.25,1087.25,1087.25,1087.25,0,47
05/11/2005,04:35,1087.25,1087.25,1087.00,1087.25,3,25
05/11/2005,04:36,1087.25,1087.25,1087.00,1087.25,34,14
05/11/2005,04:37,1087.25,1087.25,1087.25,1087.25,50,0
05/11/2005,04:38,1087.25,1087.25,1087.25,1087.25,38,0
05/11/2005,04:39,1087.25,1087.50,1087.25,1087.50,52,0
05/11/2005,04:40,1087.50,1087.50,1087.50,1087.50,31,0
05/11/2005,04:42,1087.50,1087.50,1087.25,1087.25,10,1
05/11/2005,04:43,1087.25,1087.25,1087.25,1087.25,0,1
05/11/2005,04:44,1087.25,1087.25,1087.25,1087.25,0,1
05/11/2005,04:45,1087.25,1087.25,1086.75,1087.00,6,95
05/11/2005,04:46,1087.25,1087.25,1086.50,1086.50,3,69
05/11/2005,04:47,1086.50,1086.50,1086.50,1086.50,0,87
05/11/2005,04:48,1086.50,1086.50,1086.00,1086.25,14,90
05/11/2005,04:49,1086.25,1086.25,1086.00,1086.00,28,5
05/11/2005,04:50,1086.25,1086.25,1086.25,1086.25,41,0
05/11/2005,04:51,1086.25,1086.25,1086.25,1086.25,25,0
05/11/2005,04:52,1086.50,1086.75,1086.50,1086.75,53,1
05/11/2005,04:53,1086.75,1087.00,1086.75,1087.00,144,0
05/11/2005,04:54,1087.00,1087.00,1086.75,1086.75,1,5
05/11/2005,04:55,1086.75,1086.75,1086.75,1086.75,0,1
05/11/2005,04:56,1086.75,1086.75,1086.75,1086.75,0,30
05/11/2005,04:57,1086.50,1086.50,1086.50,1086.50,0,15
05/11/2005,04:58,1086.75,1087.00,1086.50,1087.00,47,1
05/11/2005,05:00,1087.00,1087.00,1087.00,1087.00,7,0
05/11/2005,05:01,1086.75,1087.00,1086.75,1087.00,52,4
05/11/2005,05:02,1087.00,1087.00,1087.00,1087.00,30,0
05/11/2005,05:03,1087.00,1087.00,1087.00,1087.00,46,0
05/11/2005,05:04,1087.00,1087.00,1087.00,1087.00,10,0
05/11/2005,05:05,1087.00,1087.25,1087.00,1087.25,44,0
05/11/2005,05:06,1087.25,1087.25,1087.00,1087.25,18,45
05/11/2005,05:07,1087.25,1087.25,1087.25,1087.25,3,0
05/11/2005,05:08,1087.25,1087.50,1087.25,1087.50,12,0
05/11/2005,05:10,1087.50,1087.50,1087.50,1087.50,33,0
05/11/2005,05:11,1087.50,1087.50,1087.50,1087.50,23,0
05/11/2005,05:12,1087.75,1087.75,1087.50,1087.50,2,59
05/11/2005,05:13,1087.25,1087.25,1087.25,1087.25,0,103
05/11/2005,05:14,1087.25,1087.25,1087.25,1087.25,0,26
05/11/2005,05:15,1087.00,1087.00,1086.75,1086.75,0,76
05/11/2005,05:16,1086.75,1087.50,1086.75,1087.25,51,32
05/11/2005,05:18,1087.00,1087.00,1087.00,1087.00,0,160
05/11/2005,05:19,1087.25,1087.25,1087.25,1087.25,3,0
05/11/2005,05:20,1087.25,1087.50,1087.00,1087.25,56,26
05/11/2005,05:21,1087.50,1087.50,1087.00,1087.25,18,81
05/11/2005,05:23,1087.00,1087.00,1087.00,1087.00,0,1
05/11/2005,05:24,1087.00,1087.00,1087.00,1087.00,0,11
05/11/2005,05:26,1087.00,1087.00,1087.00,1087.00,0,1
05/11/2005,05:28,1087.00,1087.00,1087.00,1087.00,0,3
05/11/2005,05:29,1087.00,1087.00,1087.00,1087.00,0,4
05/11/2005,05:30,1087.00,1087.00,1087.00,1087.00,0,2
05/11/2005,05:32,1087.25,1087.25,1087.00,1087.25,29,2
05/11/2005,05:33,1087.25,1087.25,1087.00,1087.00,13,83
05/11/2005,05:34,1087.00,1087.25,1087.00,1087.25,7,2
05/11/2005,05:35,1087.25,1087.25,1087.25,1087.25,7,0
05/11/2005,05:36,1087.25,1087.25,1087.25,1087.25,36,0
05/11/2005,05:37,1087.25,1087.25,1087.25,1087.25,18,0
05/11/2005,05:39,1087.50,1087.50,1087.50,1087.50,1,0
05/11/2005,05:40,1087.25,1087.50,1087.25,1087.50,1,15
05/11/2005,05:41,1087.25,1087.50,1087.25,1087.25,1,13
05/11/2005,05:42,1087.25,1087.25,1087.25,1087.25,0,42
05/11/2005,05:43,1087.25,1087.25,1087.25,1087.25,0,20
05/11/2005,05:44,1087.25,1087.25,1087.25,1087.25,0,44
05/11/2005,05:45,1087.50,1087.50,1087.50,1087.50,251,0
05/11/2005,05:46,1087.50,1087.50,1087.50,1087.50,27,0
05/11/2005,05:48,1087.50,1087.50,1087.25,1087.25,91,5
05/11/2005,05:49,1087.50,1087.50,1087.50,1087.50,24,0
05/11/2005,05:52,1087.50,1087.75,1087.25,1087.50,129,103
05/11/2005,05:53,1087.75,1088.00,1087.75,1087.75,78,12
05/11/2005,05:54,1087.75,1088.00,1087.50,1087.75,98,46
05/11/2005,05:55,1087.75,1088.00,1087.75,1088.00,119,0
05/11/2005,05:56,1088.00,1088.00,1088.00,1088.00,50,0
05/11/2005,05:57,1088.00,1088.00,1088.00,1088.00,114,0
05/11/2005,05:59,1088.00,1088.00,1087.75,1087.75,5,82
05/11/2005,06:01,1087.75,1087.75,1087.75,1087.75,0,32
05/11/2005,06:02,1087.75,1087.75,1087.50,1087.50,0,49
05/11/2005,06:03,1087.50,1087.50,1087.25,1087.50,1,11
05/11/2005,06:04,1087.50,1087.50,1087.25,1087.25,20,1
05/11/2005,06:05,1087.50,1087.50,1087.50,1087.50,3,0
05/11/2005,06:06,1087.25,1087.50,1087.25,1087.25,4,129
05/11/2005,06:07,1087.25,1087.25,1087.00,1087.00,0,3
05/11/2005,06:08,1087.00,1087.25,1087.00,1087.25,10,1
05/11/2005,06:09,1087.00,1087.25,1087.00,1087.00,5,13
05/11/2005,06:10,1087.00,1087.25,1087.00,1087.25,47,1
05/11/2005,06:11,1087.25,1087.25,1087.25,1087.25,12,0
05/11/2005,06:12,1087.25,1087.25,1087.25,1087.25,18,0
05/11/2005,06:13,1087.25,1087.25,1087.25,1087.25,30,0
05/11/2005,06:14,1087.50,1087.50,1087.50,1087.50,41,0
05/11/2005,06:15,1087.50,1087.75,1087.50,1087.75,5,0
05/11/2005,06:16,1087.50,1087.50,1087.25,1087.25,0,98
05/11/2005,06:17,1087.00,1087.25,1087.00,1087.25,2,1
05/11/2005,06:18,1087.25,1087.50,1087.25,1087.50,448,1
05/11/2005,06:19,1087.50,1087.50,1087.50,1087.50,44,0
05/11/2005,06:20,1087.50,1087.50,1087.50,1087.50,8,0
05/11/2005,06:21,1087.50,1087.50,1087.50,1087.50,5,0
05/11/2005,06:22,1087.50,1087.50,1087.50,1087.50,3,0
05/11/2005,06:23,1087.50,1087.50,1087.50,1087.50,34,0
05/11/2005,06:24,1087.75,1088.00,1087.75,1087.75,46,16
05/11/2005,06:25,1087.75,1087.75,1087.50,1087.50,0,51
05/11/2005,06:26,1087.50,1087.75,1087.50,1087.75,80,20
05/11/2005,06:27,1088.00,1088.00,1087.75,1087.75,1,8
05/11/2005,06:28,1087.75,1087.75,1087.75,1087.75,0,52
05/11/2005,06:30,1087.50,1087.75,1087.50,1087.50,5,76
05/11/2005,06:31,1087.50,1087.50,1087.50,1087.50,0,57
05/11/2005,06:32,1087.50,1087.75,1087.25,1087.50,35,25
05/11/2005,06:33,1087.50,1087.50,1087.50,1087.50,46,0
05/11/2005,06:34,1087.50,1087.50,1087.50,1087.50,2,0
05/11/2005,06:35,1087.50,1087.50,1087.50,1087.50,1,0
05/11/2005,06:36,1087.50,1087.75,1087.50,1087.75,21,0
05/11/2005,06:37,1087.75,1087.75,1087.75,1087.75,1,0
05/11/2005,06:38,1087.75,1087.75,1087.75,1087.75,20,0
05/11/2005,06:39,1087.50,1087.50,1087.50,1087.50,0,197
05/11/2005,06:40,1087.50,1087.50,1087.25,1087.50,17,26
05/11/2005,06:41,1087.50,1087.50,1087.25,1087.25,28,107
05/11/2005,06:42,1087.25,1087.25,1087.25,1087.25,0,14
05/11/2005,06:43,1087.25,1087.25,1087.00,1087.25,2,19
05/11/2005,06:44,1087.25,1087.25,1087.00,1087.00,98,2
05/11/2005,06:45,1087.25,1087.25,1087.25,1087.25,5,0
05/11/2005,06:47,1087.25,1087.25,1087.00,1087.00,12,40
05/11/2005,06:48,1087.00,1087.00,1087.00,1087.00,0,15
05/11/2005,06:49,1087.25,1087.25,1087.00,1087.00,103,123
05/11/2005,06:50,1087.00,1087.50,1087.00,1087.00,126,286
05/11/2005,06:51,1087.00,1087.25,1086.75,1087.00,119,102
05/11/2005,06:52,1087.00,1087.00,1087.00,1087.00,0,6
05/11/2005,06:53,1087.00,1087.50,1087.00,1087.25,126,64
05/11/2005,06:54,1087.50,1087.75,1087.25,1087.25,116,47
05/11/2005,06:55,1087.25,1087.25,1087.25,1087.25,0,53
05/11/2005,06:56,1087.25,1087.25,1087.25,1087.25,0,61
05/11/2005,06:57,1087.00,1087.00,1087.00,1087.00,0,69
05/11/2005,06:58,1086.75,1087.00,1086.75,1087.00,19,2
05/11/2005,06:59,1087.00,1087.00,1086.25,1086.50,55,350
05/11/2005,07:00,1086.50,1086.75,1086.25,1086.50,169,61
05/11/2005,07:01,1086.50,1086.75,1086.25,1086.50,332,87
05/11/2005,07:02,1086.50,1086.75,1086.50,1086.50,136,48
05/11/2005,07:03,1086.50,1086.50,1086.50,1086.50,0,62
05/11/2005,07:04,1086.50,1086.75,1086.50,1086.75,58,123
05/11/2005,07:05,1086.75,1086.75,1086.75,1086.75,108,0
05/11/2005,07:06,1086.75,1086.75,1086.75,1086.75,17,0
05/11/2005,07:07,1086.75,1086.75,1086.75,1086.75,38,0
05/11/2005,07:08,1086.75,1087.00,1086.75,1087.00,42,0
05/11/2005,07:09,1087.00,1087.00,1086.75,1086.75,112,21
05/11/2005,07:10,1086.75,1086.75,1086.50,1086.50,0,334
05/11/2005,07:11,1086.50,1086.50,1086.50,1086.50,0,75
05/11/2005,07:12,1086.50,1086.75,1086.25,1086.75,48,124
05/11/2005,07:13,1086.50,1086.75,1086.50,1086.75,2,2
05/11/2005,07:14,1086.75,1086.75,1086.75,1086.75,78,0
05/11/2005,07:15,1086.75,1087.00,1086.75,1087.00,140,0
05/11/2005,07:16,1087.00,1087.25,1087.00,1087.00,3,104
05/11/2005,07:17,1086.75,1087.00,1086.75,1087.00,11,35
05/11/2005,07:18,1086.75,1087.00,1086.75,1087.00,24,19
05/11/2005,07:19,1086.75,1086.75,1086.75,1086.75,0,83
05/11/2005,07:20,1086.75,1086.75,1086.75,1086.75,0,7
05/11/2005,07:21,1086.75,1086.75,1086.50,1086.50,0,392
05/11/2005,07:22,1086.25,1086.50,1085.75,1085.75,41,453
05/11/2005,07:23,1085.75,1086.00,1085.75,1086.00,281,264
05/11/2005,07:24,1086.00,1086.50,1086.00,1086.25,105,7
05/11/2005,07:25,1086.25,1086.50,1086.25,1086.25,253,34
05/11/2005,07:26,1086.25,1086.25,1086.25,1086.25,0,5
05/11/2005,07:27,1086.25,1086.50,1085.75,1086.00,13,180
05/11/2005,07:28,1085.75,1086.00,1085.75,1086.00,93,30
05/11/2005,07:29,1086.00,1086.25,1085.75,1086.00,60,6
05/11/2005,07:30,1086.00,1086.75,1086.00,1086.50,186,77
05/11/2005,07:31,1086.50,1088.25,1086.25,1087.25,1600,895
05/11/2005,07:32,1087.50,1087.50,1085.75,1086.00,149,1371
05/11/2005,07:33,1086.25,1087.50,1086.25,1087.25,520,371
05/11/2005,07:34,1087.25,1087.50,1086.75,1087.50,220,144
05/11/2005,07:35,1087.50,1087.50,1087.25,1087.25,161,396
05/11/2005,07:36,1087.25,1087.25,1086.75,1086.75,190,235
05/11/2005,07:37,1087.00,1087.25,1087.00,1087.25,321,19
05/11/2005,07:38,1087.50,1087.75,1087.50,1087.50,167,74
05/11/2005,07:39,1087.50,1087.75,1087.50,1087.75,69,262
05/11/2005,07:40,1087.75,1088.25,1087.75,1088.00,396,347
05/11/2005,07:41,1087.75,1088.00,1087.75,1087.75,118,52
05/11/2005,07:42,1088.00,1088.00,1087.75,1087.75,11,35
05/11/2005,07:43,1087.75,1088.00,1087.75,1088.00,11,4
05/11/2005,07:44,1088.00,1088.00,1087.75,1087.75,5,110
05/11/2005,07:45,1088.00,1088.00,1087.50,1087.75,7,62
05/11/2005,07:46,1087.75,1087.75,1087.75,1087.75,80,0
05/11/2005,07:47,1087.75,1088.00,1087.50,1087.75,96,41
05/11/2005,07:48,1087.75,1088.00,1087.75,1087.75,26,125
05/11/2005,07:49,1087.50,1087.75,1087.50,1087.75,2,5
05/11/2005,07:50,1087.75,1088.00,1087.50,1087.50,199,32
05/11/2005,07:51,1087.50,1087.50,1087.25,1087.25,0,180
05/11/2005,07:52,1087.25,1087.50,1087.25,1087.50,4,22
05/11/2005,07:53,1087.50,1087.50,1087.50,1087.50,95,0
05/11/2005,07:54,1087.50,1087.50,1087.50,1087.50,9,0
05/11/2005,07:55,1087.25,1087.75,1087.25,1087.75,157,2
05/11/2005,07:56,1087.75,1088.00,1087.75,1088.00,78,0
05/11/2005,07:57,1088.00,1088.00,1087.75,1087.75,1,94
05/11/2005,07:58,1087.50,1087.75,1087.50,1087.50,1,19
05/11/2005,07:59,1087.50,1087.75,1087.25,1087.50,11,125
05/11/2005,08:00,1087.75,1088.00,1087.50,1087.50,61,62
05/11/2005,08:01,1087.75,1087.75,1087.75,1087.75,137,0
05/11/2005,08:02,1087.75,1087.75,1087.75,1087.75,177,0
05/11/2005,08:03,1087.75,1087.75,1087.50,1087.75,9,69
05/11/2005,08:04,1087.50,1087.50,1087.50,1087.50,0,30
05/11/2005,08:05,1087.50,1087.75,1087.50,1087.75,1,1
05/11/2005,08:06,1087.50,1087.50,1087.50,1087.50,0,48
05/11/2005,08:07,1087.75,1088.00,1087.75,1088.00,143,5
05/11/2005,08:08,1088.00,1088.00,1087.75,1087.75,1,150
05/11/2005,08:09,1087.50,1087.75,1087.50,1087.50,51,43
05/11/2005,08:10,1087.50,1087.75,1087.50,1087.50,45,43
05/11/2005,08:11,1087.75,1087.75,1087.50,1087.75,75,1
05/11/2005,08:12,1087.50,1087.50,1087.50,1087.50,0,68
05/11/2005,08:13,1087.50,1087.50,1086.75,1087.00,312,1044
05/11/2005,08:14,1087.25,1087.25,1087.25,1087.25,14,0
05/11/2005,08:15,1087.25,1087.25,1087.00,1087.00,1,63
05/11/2005,08:16,1087.25,1087.25,1086.75,1087.00,53,60
05/11/2005,08:17,1087.00,1087.25,1087.00,1087.00,18,49
05/11/2005,08:18,1087.00,1087.00,1086.75,1086.75,14,17
05/11/2005,08:19,1086.75,1087.00,1086.75,1087.00,29,2
05/11/2005,08:20,1087.00,1087.00,1087.00,1087.00,2,0
05/11/2005,08:21,1087.00,1087.00,1086.75,1086.75,3,1
05/11/2005,08:22,1086.75,1087.00,1086.75,1087.00,29,33
05/11/2005,08:23,1087.00,1087.00,1086.75,1086.75,30,2
05/11/2005,08:24,1086.75,1087.00,1086.75,1086.75,5,19
05/11/2005,08:25,1086.75,1087.00,1086.75,1087.00,28,11
05/11/2005,08:26,1087.00,1087.00,1087.00,1087.00,213,0
05/11/2005,08:27,1087.00,1087.25,1086.75,1087.00,371,5
05/11/2005,08:28,1087.25,1087.25,1087.00,1087.00,119,28
05/11/2005,08:29,1087.00,1087.25,1087.00,1087.00,20,25
05/11/2005,08:30,1087.00,1087.50,1087.00,1087.25,682,264
05/11/2005,08:31,1087.25,1087.75,1087.00,1087.75,3490,1011
05/11/2005,08:32,1087.75,1088.00,1087.50,1087.50,864,1894
05/11/2005,08:33,1087.75,1088.00,1087.50,1088.00,1978,692
05/11/2005,08:34,1087.75,1088.25,1087.75,1088.00,1183,1225
05/11/2005,08:35,1087.75,1088.00,1087.00,1087.00,862,3890
05/11/2005,08:36,1087.00,1087.25,1086.75,1087.00,1655,1083
05/11/2005,08:37,1087.00,1087.75,1087.00,1087.75,2146,1082
05/11/2005,08:38,1087.50,1087.50,1086.75,1086.75,1190,1409
05/11/2005,08:39,1086.75,1087.50,1086.75,1087.25,883,424
05/11/2005,08:40,1087.25,1087.25,1086.25,1086.50,563,2791
05/11/2005,08:41,1086.50,1086.75,1086.25,1086.50,797,2223
05/11/2005,08:42,1086.50,1086.75,1086.00,1086.75,2018,1798
05/11/2005,08:43,1086.75,1087.00,1086.50,1086.50,843,1675
05/11/2005,08:44,1086.50,1087.00,1086.50,1086.75,474,756
05/11/2005,08:45,1087.00,1087.00,1086.00,1086.25,844,1351
05/11/2005,08:46,1086.00,1086.25,1085.75,1086.00,699,1533
05/11/2005,08:47,1086.00,1086.25,1085.75,1086.00,584,1169
05/11/2005,08:48,1086.00,1086.75,1086.00,1086.25,1476,1830
05/11/2005,08:49,1086.00,1086.50,1085.75,1086.25,929,738
05/11/2005,08:50,1086.25,1086.50,1086.00,1086.25,1202,409
05/11/2005,08:51,1086.25,1086.75,1086.25,1086.50,1244,619
05/11/2005,08:52,1086.50,1086.50,1086.25,1086.50,40,931
05/11/2005,08:53,1086.50,1086.50,1085.50,1086.00,874,2435
05/11/2005,08:54,1086.00,1086.00,1085.00,1085.25,1197,2098
05/11/2005,08:55,1085.25,1085.75,1085.00,1085.00,914,1448
05/11/2005,08:56,1085.25,1085.50,1084.75,1085.00,2460,4730
05/11/2005,08:57,1085.00,1085.25,1084.75,1085.25,1768,347
05/11/2005,08:58,1085.25,1085.25,1084.50,1085.00,1454,2229
05/11/2005,08:59,1085.00,1085.25,1084.75,1085.25,1142,884
05/11/2005,09:00,1085.25,1085.50,1084.75,1085.00,1276,1470
05/11/2005,09:01,1085.00,1085.50,1084.50,1085.50,2227,2485
05/11/2005,09:02,1085.25,1085.50,1085.00,1085.50,441,518
05/11/2005,09:03,1085.50,1085.75,1085.25,1085.25,1550,2064
05/11/2005,09:04,1085.25,1085.50,1084.75,1084.75,372,1402
05/11/2005,09:05,1085.00,1085.25,1084.75,1085.25,1472,127
05/11/2005,09:06,1085.00,1085.50,1084.75,1085.50,1660,522
05/11/2005,09:07,1085.50,1085.50,1084.50,1084.50,586,2078
05/11/2005,09:08,1084.50,1085.00,1084.50,1084.50,441,1707
05/11/2005,09:09,1084.50,1085.00,1084.25,1084.25,535,2658
05/11/2005,09:10,1084.50,1084.75,1083.75,1084.00,2194,6084
05/11/2005,09:11,1084.25,1084.25,1083.75,1084.00,1807,2249
05/11/2005,09:12,1084.00,1084.00,1083.50,1084.00,2425,2394
05/11/2005,09:13,1084.00,1084.25,1083.50,1084.00,2841,2589
05/11/2005,09:14,1083.75,1084.25,1083.75,1084.00,614,1163
05/11/2005,09:15,1084.25,1084.25,1083.75,1084.00,279,555
05/11/2005,09:16,1084.00,1084.25,1083.00,1083.25,1909,5373
05/11/2005,09:17,1083.50,1083.75,1083.25,1083.75,1685,2043
05/11/2005,09:18,1083.75,1084.00,1083.00,1083.25,1995,2398
05/11/2005,09:19,1083.25,1083.50,1082.75,1083.25,1509,2114
05/11/2005,09:20,1083.50,1084.00,1083.25,1083.50,1536,803
05/11/2005,09:21,1083.75,1084.25,1083.50,1083.75,1326,1566
05/11/2005,09:22,1084.00,1084.25,1083.75,1084.00,811,573
05/11/2005,09:23,1084.00,1084.50,1083.75,1083.75,2432,1810
05/11/2005,09:24,1083.75,1084.75,1083.75,1084.50,1720,584
05/11/2005,09:25,1084.25,1084.50,1084.00,1084.25,819,509
05/11/2005,09:26,1084.50,1084.50,1083.50,1084.00,1851,1463
05/11/2005,09:27,1084.25,1084.25,1083.75,1083.75,102,950
05/11/2005,09:28,1083.75,1083.75,1083.50,1083.50,348,767
05/11/2005,09:29,1083.50,1084.25,1083.50,1084.00,1677,312
05/11/2005,09:30,1084.00,1084.50,1083.75,1084.25,1250,721
05/11/2005,09:31,1084.50,1085.50,1083.75,1085.25,7495,4929
05/11/2005,09:32,1085.25,1086.00,1084.00,1085.00,4966,6182
05/11/2005,09:33,1084.75,1085.75,1084.25,1084.50,2259,3737
05/11/2005,09:34,1084.50,1084.50,1083.25,1083.50,2126,4490
05/11/2005,09:35,1083.25,1083.75,1083.25,1083.50,1341,939
05/11/2005,09:36,1083.50,1085.00,1083.25,1085.00,3541,1788
05/11/2005,09:37,1085.00,1085.00,1083.75,1084.25,892,1510
05/11/2005,09:38,1084.25,1085.50,1084.25,1085.25,3338,1040
05/11/2005,09:39,1085.00,1085.75,1084.75,1085.50,1688,1042
05/11/2005,09:40,1085.50,1086.25,1085.25,1085.75,2501,1498
05/11/2005,09:41,1085.75,1086.00,1085.00,1085.50,2471,1782
05/11/2005,09:42,1085.50,1086.50,1085.50,1085.50,2463,2018
05/11/2005,09:43,1085.50,1085.50,1084.25,1085.00,1903,3557
05/11/2005,09:44,1085.00,1085.25,1084.50,1085.00,1684,1617
05/11/2005,09:45,1085.00,1085.00,1084.25,1084.25,365,744
05/11/2005,09:46,1084.50,1085.00,1084.00,1084.25,2496,1569
05/11/2005,09:47,1084.00,1085.00,1083.75,1084.00,1259,1709
05/11/2005,09:48,1084.00,1084.75,1084.00,1084.75,1411,1475
05/11/2005,09:49,1084.50,1084.75,1084.00,1084.50,350,1324
05/11/2005,09:50,1084.50,1084.50,1083.75,1084.00,778,1409
05/11/2005,09:51,1084.25,1084.50,1083.25,1083.50,994,2901
05/11/2005,09:52,1083.50,1083.50,1083.00,1083.25,1464,1509
05/11/2005,09:53,1083.25,1083.75,1083.25,1083.25,213,1526
05/11/2005,09:54,1083.25,1083.25,1081.75,1082.00,5285,10544
05/11/2005,09:55,1082.00,1082.50,1081.00,1081.25,2130,7367
05/11/2005,09:56,1081.25,1081.75,1080.50,1081.00,4491,6149
05/11/2005,09:57,1080.75,1081.50,1080.75,1081.00,1996,3414
05/11/2005,09:58,1081.00,1082.00,1081.00,1082.00,3456,800
05/11/2005,09:59,1082.00,1082.25,1081.50,1081.50,1979,2132
05/11/2005,10:00,1081.75,1081.75,1081.50,1081.75,902,140
05/11/2005,10:01,1081.75,1082.00,1081.25,1081.50,1207,1030
05/11/2005,10:02,1081.50,1082.00,1081.25,1081.50,1105,992
05/11/2005,10:03,1081.50,1081.75,1081.00,1081.25,1235,884
05/11/2005,10:04,1081.25,1081.75,1081.00,1081.25,464,722
05/11/2005,10:05,1081.25,1081.75,1081.25,1081.75,686,299
05/11/2005,10:06,1081.50,1081.75,1081.25,1081.50,542,841
05/11/2005,10:07,1081.50,1081.50,1080.75,1081.00,350,2993
05/11/2005,10:08,1081.00,1081.50,1080.75,1081.25,1174,920
05/11/2005,10:09,1081.00,1081.50,1080.75,1081.50,706,548
05/11/2005,10:10,1081.50,1082.25,1081.25,1082.00,2818,2134
05/11/2005,10:11,1081.75,1082.00,1081.00,1081.00,550,1968
05/11/2005,10:12,1081.00,1081.50,1080.75,1081.00,683,503
05/11/2005,10:13,1081.00,1081.25,1079.75,1080.00,1355,5240
05/11/2005,10:14,1080.00,1080.00,1079.25,1079.75,2516,5055
05/11/2005,10:15,1080.00,1080.25,1079.75,1080.00,811,826
05/11/2005,10:16,1080.00,1080.75,1080.00,1080.25,2920,1020
05/11/2005,10:17,1080.50,1080.50,1080.00,1080.25,713,713
05/11/2005,10:18,1080.50,1081.25,1080.25,1081.00,2464,1035
05/11/2005,10:19,1081.00,1081.00,1080.50,1080.50,295,915
05/11/2005,10:20,1080.50,1081.00,1080.50,1080.75,653,796
05/11/2005,10:21,1080.75,1081.00,1080.50,1080.50,48,483
05/11/2005,10:22,1080.50,1080.75,1080.25,1080.50,608,566
05/11/2005,10:23,1080.75,1081.00,1080.25,1080.25,253,1201
05/11/2005,10:24,1080.25,1080.75,1080.25,1080.50,1048,549
05/11/2005,10:25,1080.50,1080.75,1080.25,1080.75,969,573
05/11/2005,10:26,1080.50,1080.75,1080.50,1080.75,619,161
05/11/2005,10:27,1080.75,1081.00,1080.50,1080.75,283,665
05/11/2005,10:28,1080.50,1080.75,1080.00,1080.50,313,1722
05/11/2005,10:29,1080.50,1081.00,1080.25,1081.00,655,178
05/11/2005,10:30,1081.00,1081.50,1080.75,1081.00,2140,1171
05/11/2005,10:31,1081.00,1082.00,1081.00,1081.75,3794,1335
05/11/2005,10:32,1081.75,1082.00,1081.50,1081.50,738,889
05/11/2005,10:33,1081.50,1082.25,1081.50,1082.00,1562,950
05/11/2005,10:34,1081.75,1082.25,1081.75,1082.00,1336,105
05/11/2005,10:35,1082.00,1082.75,1081.75,1082.50,4134,1315
05/11/2005,10:36,1082.50,1082.75,1082.25,1082.25,419,2183
05/11/2005,10:37,1082.25,1082.75,1082.00,1082.25,359,645
05/11/2005,10:38,1082.00,1082.50,1082.00,1082.25,397,176
05/11/2005,10:39,1082.50,1082.50,1082.25,1082.25,648,503
05/11/2005,10:40,1082.25,1082.25,1081.75,1081.75,35,2526
05/11/2005,10:41,1081.75,1082.00,1081.50,1081.50,945,470
05/11/2005,10:42,1081.50,1082.00,1081.25,1081.50,591,1185
05/11/2005,10:43,1081.50,1082.25,1081.50,1082.00,1421,902
05/11/2005,10:44,1082.00,1082.25,1081.75,1082.00,172,817
05/11/2005,10:45,1082.00,1082.25,1081.75,1082.00,124,130
05/11/2005,10:46,1082.25,1082.50,1081.50,1082.25,1670,514
05/11/2005,10:47,1082.50,1082.75,1082.25,1082.50,790,456
05/11/2005,10:48,1082.75,1082.75,1082.25,1082.50,1670,562
05/11/2005,10:49,1082.25,1082.75,1082.25,1082.25,690,824
05/11/2005,10:50,1082.25,1082.50,1082.00,1082.00,80,915
05/11/2005,10:51,1082.00,1082.50,1082.00,1082.00,456,313
05/11/2005,10:52,1082.00,1082.25,1081.75,1081.75,210,843
05/11/2005,10:53,1081.75,1082.00,1081.25,1081.75,500,1113
05/11/2005,10:54,1081.75,1081.75,1081.25,1081.50,267,808
05/11/2005,10:55,1081.75,1082.00,1081.50,1081.50,440,266
05/11/2005,10:56,1081.50,1081.75,1081.25,1081.50,88,694
05/11/2005,10:57,1081.50,1081.75,1081.25,1081.50,160,797
05/11/2005,10:58,1081.50,1081.75,1081.50,1081.75,152,363
05/11/2005,10:59,1081.50,1081.75,1081.50,1081.75,45,151
05/11/2005,11:00,1081.75,1082.00,1081.50,1082.00,378,328
05/11/2005,11:01,1081.75,1082.25,1081.75,1082.25,269,85
05/11/2005,11:02,1082.25,1082.25,1081.75,1082.00,361,884
05/11/2005,11:03,1082.00,1082.25,1081.75,1082.25,129,211
05/11/2005,11:04,1082.00,1082.50,1081.75,1082.25,956,427
05/11/2005,11:05,1082.25,1083.00,1082.00,1082.75,2115,471
05/11/2005,11:06,1082.75,1083.00,1080.00,1080.25,2683,6010
05/11/2005,11:07,1080.25,1080.50,1078.50,1078.50,4702,7370
05/11/2005,11:08,1078.50,1079.00,1076.50,1077.25,4301,7406
05/11/2005,11:09,1077.25,1079.50,1077.00,1079.50,7140,5888
05/11/2005,11:10,1079.25,1081.75,1079.25,1080.75,6181,4711
05/11/2005,11:11,1080.75,1081.00,1078.50,1079.00,2428,5890
05/11/2005,11:12,1079.00,1081.00,1078.75,1080.25,5158,4238
05/11/2005,11:13,1080.50,1080.75,1079.00,1080.75,2850,2209
05/11/2005,11:14,1080.75,1082.75,1080.50,1082.50,8064,4809
05/11/2005,11:15,1082.25,1082.50,1081.00,1082.25,3035,1797
05/11/2005,11:16,1082.00,1083.25,1081.75,1082.00,5686,3274
05/11/2005,11:17,1082.25,1084.00,1082.00,1083.50,8819,4118
05/11/2005,11:18,1083.50,1083.75,1082.00,1082.00,1809,4194
05/11/2005,11:19,1082.00,1083.00,1082.00,1082.50,1416,1137
05/11/2005,11:20,1082.50,1082.50,1081.75,1081.75,792,1002
05/11/2005,11:21,1081.75,1083.00,1081.75,1082.75,1821,887
05/11/2005,11:22,1083.00,1083.00,1082.25,1082.50,729,925
05/11/2005,11:23,1082.25,1082.75,1081.75,1082.00,693,1132
05/11/2005,11:24,1082.25,1082.50,1081.75,1082.25,476,501
05/11/2005,11:25,1082.00,1082.50,1082.00,1082.25,155,59
05/11/2005,11:26,1082.25,1082.75,1082.25,1082.75,573,34
05/11/2005,11:27,1082.75,1082.75,1081.75,1082.25,1207,1093
05/11/2005,11:28,1082.50,1082.50,1082.25,1082.50,403,31
05/11/2005,11:29,1082.25,1082.75,1082.00,1082.25,525,538
05/11/2005,11:30,1082.00,1082.50,1082.00,1082.25,865,1346
05/11/2005,11:31,1082.00,1082.75,1081.75,1082.25,1402,877
05/11/2005,11:32,1082.25,1082.25,1081.75,1082.00,434,334
05/11/2005,11:33,1082.00,1082.25,1082.00,1082.25,110,57
05/11/2005,11:34,1082.25,1082.50,1082.00,1082.00,248,239
05/11/2005,11:35,1082.00,1082.25,1081.75,1081.75,150,76
05/11/2005,11:36,1081.75,1082.25,1081.75,1082.00,622,315
05/11/2005,11:37,1082.25,1082.25,1082.00,1082.25,40,45
05/11/2005,11:38,1082.00,1082.00,1081.75,1082.00,194,196
05/11/2005,11:39,1082.00,1082.25,1082.00,1082.25,181,3
05/11/2005,11:40,1082.25,1082.25,1082.00,1082.00,22,214
05/11/2005,11:41,1082.00,1082.50,1082.00,1082.50,481,288
05/11/2005,11:42,1082.50,1082.75,1082.25,1082.50,489,386
05/11/2005,11:43,1082.50,1082.50,1082.25,1082.50,487,6
05/11/2005,11:44,1082.50,1083.25,1082.25,1083.25,1874,155
05/11/2005,11:45,1083.25,1083.25,1082.75,1083.00,959,596
05/11/2005,11:46,1083.00,1083.25,1082.75,1083.00,310,328
05/11/2005,11:47,1082.75,1083.00,1082.25,1082.25,449,1063
05/11/2005,11:48,1082.25,1082.50,1081.75,1082.50,1279,695
05/11/2005,11:49,1082.25,1082.75,1082.25,1082.75,476,564
05/11/2005,11:50,1082.75,1083.00,1082.50,1082.50,165,285
05/11/2005,11:51,1082.75,1083.00,1082.25,1082.75,546,459
05/11/2005,11:52,1082.75,1083.00,1082.75,1082.75,2,603
05/11/2005,11:53,1082.75,1083.00,1082.50,1083.00,526,68
05/11/2005,11:54,1082.75,1083.00,1082.75,1083.00,576,23
05/11/2005,11:55,1083.00,1083.00,1082.50,1082.50,158,353
05/11/2005,11:56,1082.50,1083.00,1082.50,1082.75,343,310
05/11/2005,11:57,1082.75,1083.00,1082.50,1082.75,36,287
05/11/2005,11:58,1082.50,1082.75,1082.50,1082.75,50,21
05/11/2005,11:59,1082.75,1083.00,1082.50,1082.75,288,4
05/11/2005,12:00,1083.00,1083.00,1082.75,1083.00,759,9
05/11/2005,12:01,1083.00,1083.25,1082.75,1083.25,629,235
05/11/2005,12:02,1083.00,1083.50,1083.00,1083.25,1386,328
05/11/2005,12:03,1083.25,1083.50,1082.75,1083.25,620,1478
05/11/2005,12:04,1083.25,1084.50,1083.25,1084.50,3806,444
05/11/2005,12:05,1084.50,1084.50,1084.00,1084.00,2578,1791
05/11/2005,12:06,1084.25,1084.50,1084.00,1084.25,567,1089
05/11/2005,12:07,1084.25,1084.50,1084.00,1084.25,1302,444
05/11/2005,12:08,1084.25,1084.50,1084.00,1084.25,604,509
05/11/2005,12:09,1084.25,1084.75,1084.25,1084.75,2758,170
05/11/2005,12:10,1084.75,1085.50,1084.50,1085.00,4159,1154
05/11/2005,12:11,1085.25,1085.50,1085.00,1085.50,2250,854
05/11/2005,12:12,1085.25,1086.00,1085.25,1085.50,2760,1335
05/11/2005,12:13,1085.50,1086.25,1085.50,1086.00,2361,713
05/11/2005,12:14,1086.00,1086.75,1086.00,1086.25,4453,1456
05/11/2005,12:15,1086.25,1086.75,1086.25,1086.25,1640,584
05/11/2005,12:16,1086.25,1087.00,1086.25,1087.00,2451,215
05/11/2005,12:17,1087.00,1087.00,1086.50,1086.50,200,1448
05/11/2005,12:18,1086.25,1086.75,1086.00,1086.25,2340,1470
05/11/2005,12:19,1086.50,1086.75,1085.75,1086.25,779,1955
05/11/2005,12:20,1086.00,1086.25,1086.00,1086.25,1168,297
05/11/2005,12:21,1086.00,1086.50,1086.00,1086.00,707,1115
05/11/2005,12:22,1086.25,1086.25,1085.75,1085.75,393,1185
05/11/2005,12:23,1086.00,1086.00,1085.50,1085.75,275,835
05/11/2005,12:24,1085.75,1085.75,1085.50,1085.75,139,867
05/11/2005,12:25,1085.50,1086.00,1085.25,1085.25,757,907
05/11/2005,12:26,1085.50,1085.75,1085.25,1085.50,374,114
05/11/2005,12:27,1085.75,1086.00,1085.50,1086.00,805,75
05/11/2005,12:28,1085.75,1086.00,1085.50,1085.50,163,229
05/11/2005,12:29,1085.50,1085.75,1085.50,1085.50,30,238
05/11/2005,12:30,1085.75,1085.75,1085.50,1085.50,41,13
05/11/2005,12:31,1085.75,1086.00,1085.50,1086.00,414,108
05/11/2005,12:32,1086.00,1086.25,1085.75,1086.25,490,69
05/11/2005,12:33,1086.00,1086.25,1085.75,1086.00,84,638
05/11/2005,12:34,1086.00,1086.25,1085.75,1086.00,264,473
05/11/2005,12:35,1085.75,1086.00,1085.50,1085.75,519,1156
05/11/2005,12:36,1085.50,1086.00,1085.50,1085.50,216,463
05/11/2005,12:37,1085.50,1085.75,1085.50,1085.75,38,176
05/11/2005,12:38,1085.50,1085.50,1085.00,1085.00,210,1801
05/11/2005,12:39,1085.00,1085.25,1084.75,1085.00,821,247
05/11/2005,12:40,1085.25,1085.50,1085.00,1085.25,1291,221
05/11/2005,12:41,1085.25,1085.25,1084.75,1085.00,120,392
05/11/2005,12:42,1085.00,1085.25,1085.00,1085.25,95,17
05/11/2005,12:43,1085.00,1085.25,1084.75,1085.00,76,291
05/11/2005,12:44,1084.75,1085.25,1084.75,1085.00,263,140
05/11/2005,12:45,1085.00,1085.25,1084.75,1085.00,649,475
05/11/2005,12:46,1085.00,1085.00,1083.50,1083.50,1631,4306
05/11/2005,12:47,1083.75,1084.00,1083.25,1083.75,1992,1861
05/11/2005,12:48,1083.75,1084.00,1083.50,1083.75,1087,378
05/11/2005,12:49,1083.75,1084.25,1083.75,1084.25,1183,130
05/11/2005,12:50,1084.25,1084.50,1084.00,1084.50,167,992
05/11/2005,12:51,1084.50,1084.50,1083.75,1084.00,386,905
05/11/2005,12:52,1084.00,1084.25,1083.75,1084.00,269,30
05/11/2005,12:53,1084.00,1084.25,1084.00,1084.25,158,29
05/11/2005,12:54,1084.00,1084.25,1083.75,1084.00,141,182
05/11/2005,12:55,1084.00,1084.25,1083.75,1084.25,173,35
05/11/2005,12:56,1084.00,1084.25,1084.00,1084.25,48,35
05/11/2005,12:57,1084.00,1084.50,1084.00,1084.00,562,450
05/11/2005,12:58,1084.00,1084.50,1083.75,1084.50,845,206
05/11/2005,12:59,1084.25,1084.50,1083.75,1084.00,110,600
05/11/2005,13:00,1084.25,1084.50,1084.00,1084.25,365,452
05/11/2005,13:01,1084.25,1084.50,1084.00,1084.25,142,296
05/11/2005,13:02,1084.25,1085.25,1084.00,1085.00,1683,154
05/11/2005,13:03,1085.00,1085.50,1085.00,1085.50,615,421
05/11/2005,13:04,1085.50,1086.00,1085.25,1085.75,2034,664
05/11/2005,13:05,1086.00,1086.25,1085.75,1086.25,1098,99
05/11/2005,13:06,1086.25,1086.25,1085.50,1085.50,191,1201
05/11/2005,13:07,1085.50,1086.00,1085.50,1086.00,1482,98
05/11/2005,13:08,1086.00,1087.25,1085.75,1087.25,3177,541
05/11/2005,13:09,1087.25,1087.25,1086.50,1087.25,1979,1288
05/11/2005,13:10,1087.25,1088.25,1087.00,1088.00,5314,2300
05/11/2005,13:11,1088.25,1088.25,1087.75,1088.00,1342,1462
05/11/2005,13:12,1088.00,1089.25,1088.00,1088.75,6220,2137
05/11/2005,13:13,1089.00,1090.25,1088.75,1089.25,5101,2391
05/11/2005,13:14,1089.25,1089.75,1089.00,1089.25,2419,1735
05/11/2005,13:15,1089.25,1089.75,1089.00,1089.75,1989,1166
05/11/2005,13:16,1089.75,1090.75,1089.50,1090.00,4854,3743
05/11/2005,13:17,1090.00,1090.50,1089.75,1090.00,1783,1037
05/11/2005,13:18,1090.00,1090.25,1089.50,1090.00,2202,2890
05/11/2005,13:19,1090.00,1090.50,1089.75,1090.00,1689,1153
05/11/2005,13:20,1090.00,1091.75,1089.75,1091.75,6201,2671
05/11/2005,13:21,1091.75,1091.75,1090.50,1090.50,1121,2500
05/11/2005,13:22,1090.50,1090.50,1090.00,1090.00,1219,1977
05/11/2005,13:23,1090.25,1090.50,1089.75,1089.75,745,2666
05/11/2005,13:24,1090.00,1090.75,1089.75,1090.50,3056,537
05/11/2005,13:25,1090.75,1091.00,1090.00,1090.00,639,779
05/11/2005,13:26,1090.25,1090.75,1090.00,1090.50,941,1060
05/11/2005,13:27,1090.50,1091.00,1090.00,1090.25,1440,1505
05/11/2005,13:28,1090.25,1090.25,1089.75,1090.00,202,1074
05/11/2005,13:29,1090.00,1090.25,1089.75,1090.00,532,671
05/11/2005,13:30,1089.75,1090.00,1089.50,1089.75,1081,1022
05/11/2005,13:31,1089.75,1090.00,1089.50,1089.75,540,435
05/11/2005,13:32,1090.00,1090.00,1089.50,1089.75,253,464
05/11/2005,13:33,1089.75,1090.00,1089.50,1090.00,1022,1298
05/11/2005,13:34,1090.00,1090.00,1089.75,1089.75,159,74
05/11/2005,13:35,1090.00,1090.25,1089.75,1090.00,779,517
05/11/2005,13:36,1090.00,1090.25,1089.75,1090.25,386,279
05/11/2005,13:37,1090.25,1090.25,1089.75,1090.00,530,221
05/11/2005,13:38,1090.00,1090.00,1089.75,1090.00,658,34
05/11/2005,13:39,1089.75,1090.00,1089.25,1089.25,71,1721
05/11/2005,13:40,1089.25,1089.50,1089.25,1089.50,787,431
05/11/2005,13:41,1089.50,1089.75,1089.25,1089.50,476,459
05/11/2005,13:42,1089.50,1090.25,1089.50,1089.75,1473,618
05/11/2005,13:43,1089.75,1090.25,1089.50,1090.00,530,218
05/11/2005,13:44,1090.00,1090.25,1089.50,1089.75,372,746
05/11/2005,13:45,1089.50,1089.75,1089.25,1089.50,38,653
05/11/2005,13:46,1089.25,1090.00,1089.25,1089.75,1007,157
05/11/2005,13:47,1089.75,1090.25,1089.50,1089.75,483,677
05/11/2005,13:48,1089.50,1090.00,1089.50,1089.75,156,25
05/11/2005,13:49,1089.75,1090.75,1089.75,1090.75,3531,410
05/11/2005,13:50,1090.50,1090.75,1090.00,1090.75,1015,1852
05/11/2005,13:51,1090.50,1091.50,1090.50,1090.75,3407,1439
05/11/2005,13:52,1090.75,1091.50,1090.75,1091.25,1609,437
05/11/2005,13:53,1091.50,1091.50,1090.75,1090.75,135,1267
05/11/2005,13:54,1090.75,1091.00,1090.25,1090.50,844,1397
05/11/2005,13:55,1090.50,1090.50,1090.25,1090.25,135,224
05/11/2005,13:56,1090.50,1091.00,1090.25,1090.75,1007,142
05/11/2005,13:57,1090.50,1091.00,1090.25,1090.50,678,548
05/11/2005,13:58,1090.25,1090.25,1090.00,1090.25,171,882
05/11/2005,13:59,1090.25,1090.25,1090.00,1090.00,62,197
05/11/2005,14:00,1090.25,1090.50,1089.50,1089.75,1336,1583
05/11/2005,14:01,1090.00,1090.00,1089.75,1090.00,109,184
05/11/2005,14:02,1090.00,1090.00,1089.25,1089.25,402,1380
05/11/2005,14:03,1089.50,1089.75,1089.25,1089.75,731,114
05/11/2005,14:04,1089.75,1090.00,1089.00,1089.00,823,2599
05/11/2005,14:05,1089.25,1089.75,1089.00,1089.25,1671,789
05/11/2005,14:06,1089.25,1089.50,1088.50,1088.75,814,3146
05/11/2005,14:07,1088.50,1088.75,1087.75,1088.25,871,3669
05/11/2005,14:08,1088.25,1088.75,1088.00,1088.75,1225,600
05/11/2005,14:09,1088.75,1089.00,1088.50,1088.50,322,335
05/11/2005,14:10,1088.75,1089.00,1088.25,1088.50,379,790
05/11/2005,14:11,1088.50,1088.75,1088.25,1088.75,214,205
05/11/2005,14:12,1088.50,1089.25,1088.50,1089.25,1444,153
05/11/2005,14:13,1089.25,1089.50,1089.00,1089.25,1071,576
05/11/2005,14:14,1089.25,1089.25,1088.75,1089.00,749,424
05/11/2005,14:15,1089.00,1089.50,1089.00,1089.00,131,663
05/11/2005,14:16,1089.00,1089.25,1088.75,1089.25,215,372
05/11/2005,14:17,1089.25,1089.25,1088.75,1089.00,323,249
05/11/2005,14:18,1089.00,1089.00,1088.50,1089.00,516,281
05/11/2005,14:19,1089.25,1090.25,1089.00,1090.00,3139,727
05/11/2005,14:20,1090.00,1090.25,1089.75,1090.25,1068,85
05/11/2005,14:21,1090.00,1090.25,1089.75,1089.75,40,532
05/11/2005,14:22,1090.00,1091.50,1090.00,1091.25,5496,1222
05/11/2005,14:23,1091.00,1091.25,1090.75,1091.00,1069,609
05/11/2005,14:24,1091.00,1091.00,1090.75,1090.75,847,31
05/11/2005,14:25,1090.75,1091.25,1090.50,1090.75,395,1270
05/11/2005,14:26,1090.50,1090.75,1090.00,1090.25,930,1131
05/11/2005,14:27,1090.25,1090.50,1090.00,1090.25,176,337
05/11/2005,14:28,1090.25,1090.50,1090.00,1090.25,209,129
05/11/2005,14:29,1090.25,1090.75,1090.25,1090.50,1057,222
05/11/2005,14:30,1090.50,1090.50,1090.25,1090.50,204,17
05/11/2005,14:31,1090.25,1090.75,1090.00,1090.25,441,543
05/11/2005,14:32,1090.25,1090.75,1090.25,1090.50,452,164
05/11/2005,14:33,1090.75,1091.25,1090.50,1091.25,1655,349
05/11/2005,14:34,1091.00,1091.75,1090.75,1091.50,2783,1158
05/11/2005,14:35,1091.50,1091.75,1091.25,1091.75,1652,139
05/11/2005,14:36,1091.75,1092.00,1091.25,1091.25,2183,1557
05/11/2005,14:37,1091.50,1091.75,1091.00,1091.25,428,1395
05/11/2005,14:38,1091.25,1091.75,1091.00,1091.25,2409,960
05/11/2005,14:39,1091.25,1091.25,1090.50,1090.75,965,2682
05/11/2005,14:40,1090.75,1091.00,1090.75,1090.75,55,418
05/11/2005,14:41,1090.75,1091.00,1090.25,1090.75,1343,2652
05/11/2005,14:42,1090.75,1091.50,1090.75,1091.50,1402,707
05/11/2005,14:43,1091.50,1091.50,1090.75,1091.00,117,1348
05/11/2005,14:44,1090.75,1090.75,1090.25,1090.50,366,2277
05/11/2005,14:45,1090.25,1090.50,1090.25,1090.25,97,277
05/11/2005,14:46,1090.25,1090.50,1090.00,1090.25,183,1217
05/11/2005,14:47,1090.00,1090.50,1090.00,1090.25,585,811
05/11/2005,14:48,1090.25,1091.00,1090.00,1090.50,1693,452
05/11/2005,14:49,1090.75,1091.00,1090.50,1090.50,238,352
05/11/2005,14:50,1090.75,1091.25,1090.50,1091.25,1067,688
05/11/2005,14:51,1091.00,1091.75,1091.00,1091.50,2591,1676
05/11/2005,14:52,1091.75,1091.75,1091.00,1091.25,659,958
05/11/2005,14:53,1091.50,1091.50,1091.00,1091.00,172,569
05/11/2005,14:54,1091.00,1091.25,1091.00,1091.00,31,109
05/11/2005,14:55,1091.00,1091.25,1090.75,1090.75,98,1150
05/11/2005,14:56,1090.75,1091.00,1090.50,1090.75,294,747
05/11/2005,14:57,1090.75,1091.00,1090.75,1091.00,19,641
05/11/2005,14:58,1091.00,1091.25,1090.75,1090.75,1423,920
05/11/2005,14:59,1090.75,1091.00,1090.50,1090.50,483,1234
05/11/2005,15:00,1090.50,1090.75,1090.00,1090.25,1849,4993
05/11/2005,15:01,1090.25,1090.75,1090.25,1090.75,4379,2645
05/11/2005,15:02,1090.75,1090.75,1090.50,1090.75,427,282
05/11/2005,15:03,1090.75,1091.00,1090.50,1090.75,966,322
05/11/2005,15:04,1090.75,1091.00,1090.50,1090.75,689,1647
05/11/2005,15:05,1090.50,1090.75,1090.50,1090.75,297,94
05/11/2005,15:06,1090.50,1090.75,1090.50,1090.75,170,704
05/11/2005,15:07,1090.75,1091.00,1090.50,1091.00,1803,34
05/11/2005,15:08,1090.75,1091.00,1090.75,1091.00,92,501
05/11/2005,15:09,1090.75,1090.75,1090.50,1090.75,235,811
05/11/2005,15:10,1090.50,1090.75,1090.50,1090.75,912,456
05/11/2005,15:11,1090.50,1090.75,1090.25,1090.50,2459,3076
05/11/2005,15:12,1090.50,1090.50,1090.25,1090.50,1182,286
05/11/2005,15:13,1090.50,1091.25,1090.25,1091.00,4363,501
05/11/2005,15:14,1091.00,1091.25,1091.00,1091.00,630,222
05/11/2005,15:15,1091.00,1091.25,1090.50,1090.75,4789,2846
05/11/2005,15:16,1091.00,1091.00,1090.75,1091.00,13,60
05/11/2005,15:31,1090.50,1090.75,1090.25,1090.25,18,229
05/11/2005,15:32,1090.50,1090.50,1090.25,1090.50,38,31
05/11/2005,15:33,1090.25,1090.75,1090.25,1090.75,190,34
05/11/2005,15:34,1090.50,1090.50,1090.50,1090.50,0,2
05/11/2005,15:35,1090.75,1090.75,1090.50,1090.50,68,26
05/11/2005,15:36,1090.75,1090.75,1090.50,1090.75,21,10
05/11/2005,15:37,1090.75,1090.75,1090.50,1090.75,47,5
05/11/2005,15:38,1090.75,1091.00,1090.75,1090.75,11,10
05/11/2005,15:39,1090.75,1090.75,1090.75,1090.75,0,12
05/11/2005,15:40,1090.75,1090.75,1090.75,1090.75,0,1
05/11/2005,15:41,1090.75,1090.75,1090.75,1090.75,0,1
05/11/2005,15:42,1090.75,1090.75,1090.75,1090.75,0,7
05/11/2005,15:43,1091.00,1091.00,1090.75,1091.00,11,6
05/11/2005,15:44,1091.00,1091.00,1090.75,1090.75,5,1
05/11/2005,15:45,1091.00,1091.00,1090.75,1090.75,5,15
05/11/2005,15:47,1091.00,1091.00,1090.75,1091.00,85,1
05/11/2005,15:48,1091.00,1091.00,1090.75,1090.75,8,2
05/11/2005,15:49,1091.00,1091.00,1091.00,1091.00,4,0
05/11/2005,15:50,1090.75,1090.75,1090.75,1090.75,0,1
05/11/2005,15:51,1090.75,1090.75,1090.75,1090.75,0,2
05/11/2005,15:52,1090.75,1090.75,1090.75,1090.75,0,11
05/11/2005,15:53,1090.75,1090.75,1090.75,1090.75,0,100
05/11/2005,15:54,1090.75,1090.75,1090.50,1090.75,26,17
05/11/2005,15:55,1090.75,1091.00,1090.75,1090.75,3,25
05/11/2005,15:56,1090.75,1091.00,1090.75,1090.75,2,17
05/11/2005,15:58,1090.75,1090.75,1090.75,1090.75,0,3
05/11/2005,15:59,1090.75,1090.75,1090.75,1090.75,0,3
05/11/2005,16:00,1090.75,1091.00,1090.75,1091.00,149,2
05/11/2005,17:01,1090.75,1090.75,1090.75,1090.75,0,49
05/11/2005,17:02,1090.75,1090.75,1090.50,1090.50,0,2
05/11/2005,17:03,1090.50,1090.50,1090.50,1090.50,0,9
05/11/2005,17:04,1090.75,1090.75,1090.50,1090.50,2,3
05/11/2005,17:05,1090.75,1090.75,1090.75,1090.75,25,0
05/11/2005,17:06,1090.50,1090.50,1090.50,1090.50,0,3
05/11/2005,17:07,1090.50,1090.50,1090.50,1090.50,0,2
05/11/2005,17:10,1090.50,1090.50,1090.50,1090.50,0,2
05/11/2005,17:11,1090.50,1090.50,1090.50,1090.50,0,5
05/11/2005,17:12,1090.50,1090.75,1090.50,1090.75,52,5
05/11/2005,17:14,1090.75,1090.75,1090.75,1090.75,1,0
05/11/2005,17:19,1090.75,1090.75,1090.75,1090.75,13,0
05/11/2005,17:21,1090.75,1090.75,1090.75,1090.75,6,0
05/11/2005,17:22,1090.50,1090.50,1090.50,1090.50,0,2
05/11/2005,17:23,1090.75,1090.75,1090.75,1090.75,1,0
05/11/2005,17:24,1090.50,1090.50,1090.25,1090.25,0,123
05/11/2005,17:25,1090.25,1090.25,1090.25,1090.25,0,70
05/11/2005,17:27,1090.25,1090.25,1090.25,1090.25,0,7
05/11/2005,17:29,1090.25,1090.25,1090.25,1090.25,0,5
05/11/2005,17:30,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,17:31,1090.50,1090.50,1090.50,1090.50,5,0
05/11/2005,17:32,1090.25,1090.50,1090.25,1090.25,10,4
05/11/2005,17:33,1090.25,1090.50,1090.25,1090.25,1,24
05/11/2005,17:34,1090.50,1090.50,1090.25,1090.25,1,1
05/11/2005,17:35,1090.50,1090.50,1090.25,1090.25,1,8
05/11/2005,17:36,1090.50,1090.50,1090.50,1090.50,2,0
05/11/2005,17:37,1090.25,1090.25,1090.25,1090.25,0,17
05/11/2005,17:38,1090.25,1090.50,1090.25,1090.50,1,5
05/11/2005,17:40,1090.50,1090.50,1090.25,1090.50,26,7
05/11/2005,17:44,1090.50,1090.50,1090.50,1090.50,7,0
05/11/2005,17:45,1090.50,1090.50,1090.25,1090.25,6,2
05/11/2005,17:46,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,17:47,1090.25,1090.25,1090.25,1090.25,0,9
05/11/2005,17:48,1090.25,1090.25,1090.25,1090.25,0,2
05/11/2005,17:50,1090.25,1090.25,1090.25,1090.25,0,16
05/11/2005,17:51,1090.25,1090.50,1090.25,1090.50,5,1
05/11/2005,17:54,1090.25,1090.25,1090.25,1090.25,0,4
05/11/2005,17:56,1090.25,1090.50,1090.25,1090.50,1,1
05/11/2005,17:57,1090.50,1090.50,1090.50,1090.50,15,0
05/11/2005,17:58,1090.50,1090.50,1090.50,1090.50,15,0
05/11/2005,18:00,1090.50,1090.50,1090.25,1090.25,10,3
05/11/2005,18:01,1090.25,1090.25,1090.25,1090.25,0,16
05/11/2005,18:02,1090.50,1090.50,1090.50,1090.50,5,0
05/11/2005,18:04,1090.25,1090.25,1090.25,1090.25,0,80
05/11/2005,18:05,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,18:06,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,18:07,1090.50,1090.50,1090.50,1090.50,3,0
05/11/2005,18:08,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,18:11,1090.25,1090.25,1090.00,1090.00,0,154
05/11/2005,18:13,1090.25,1090.25,1090.25,1090.25,3,0
05/11/2005,18:14,1090.25,1090.25,1090.25,1090.25,4,0
05/11/2005,18:15,1090.25,1090.25,1090.25,1090.25,1,0
05/11/2005,18:18,1090.25,1090.25,1090.25,1090.25,5,0
05/11/2005,18:20,1090.00,1090.00,1090.00,1090.00,0,11
05/11/2005,18:22,1090.25,1090.25,1090.00,1090.00,1,10
05/11/2005,18:23,1090.25,1090.25,1090.25,1090.25,2,0
05/11/2005,18:29,1090.25,1090.25,1090.00,1090.00,14,1
05/11/2005,18:30,1090.25,1090.25,1090.25,1090.25,3,0
05/11/2005,18:32,1090.25,1090.25,1090.25,1090.25,2,0
05/11/2005,18:33,1090.25,1090.25,1090.00,1090.25,2,1
05/11/2005,18:35,1090.25,1090.25,1090.25,1090.25,1,0
05/11/2005,18:36,1090.25,1090.25,1090.25,1090.25,4,0
05/11/2005,18:37,1090.25,1090.25,1090.25,1090.25,1,0
05/11/2005,18:40,1090.25,1090.25,1090.25,1090.25,15,0
05/11/2005,18:42,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,18:45,1090.50,1090.50,1090.50,1090.50,4,0
05/11/2005,18:46,1090.25,1090.50,1090.00,1090.50,4,16
05/11/2005,18:47,1090.00,1090.00,1090.00,1090.00,0,1
05/11/2005,18:50,1090.50,1090.50,1090.50,1090.50,96,0
05/11/2005,18:51,1090.50,1090.75,1090.50,1090.75,4,0
05/11/2005,18:52,1090.75,1090.75,1090.75,1090.75,16,0
05/11/2005,18:53,1090.75,1090.75,1090.75,1090.75,38,0
05/11/2005,18:54,1090.75,1091.00,1090.75,1090.75,19,5
05/11/2005,18:57,1090.75,1090.75,1090.75,1090.75,0,1
05/11/2005,18:58,1090.75,1091.00,1090.75,1091.00,21,10
05/11/2005,18:59,1091.00,1091.00,1091.00,1091.00,1,0
05/11/2005,19:00,1091.00,1091.00,1091.00,1091.00,1,0
05/11/2005,19:04,1090.75,1090.75,1090.75,1090.75,0,22
05/11/2005,19:05,1090.75,1090.75,1090.75,1090.75,0,1
05/11/2005,19:06,1091.00,1091.00,1090.75,1091.00,11,1
05/11/2005,19:07,1090.75,1090.75,1090.75,1090.75,0,14
05/11/2005,19:08,1090.75,1090.75,1090.75,1090.75,0,4
05/11/2005,19:09,1090.75,1090.75,1090.75,1090.75,0,5
05/11/2005,19:10,1091.00,1091.00,1091.00,1091.00,1,0
05/11/2005,19:11,1090.50,1090.50,1090.50,1090.50,0,1
05/11/2005,19:14,1090.75,1090.75,1090.75,1090.75,4,0
05/11/2005,19:15,1090.50,1090.50,1090.50,1090.50,0,36
05/11/2005,19:16,1090.50,1090.50,1090.50,1090.50,0,7
05/11/2005,19:17,1090.50,1090.50,1090.25,1090.50,4,13
05/11/2005,19:18,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:19,1090.50,1090.50,1090.50,1090.50,2,0
05/11/2005,19:22,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:24,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:26,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:27,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:31,1090.75,1090.75,1090.50,1090.50,1,1
05/11/2005,19:32,1090.50,1090.50,1090.50,1090.50,0,5
05/11/2005,19:33,1090.50,1090.50,1090.50,1090.50,0,6
05/11/2005,19:35,1090.50,1090.50,1090.25,1090.25,0,7
05/11/2005,19:36,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,19:37,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:39,1090.25,1090.50,1090.25,1090.50,5,1
05/11/2005,19:41,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:42,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:44,1090.50,1090.50,1090.50,1090.50,4,0
05/11/2005,19:45,1090.50,1090.50,1090.50,1090.50,5,0
05/11/2005,19:46,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:47,1090.50,1090.50,1090.50,1090.50,2,0
05/11/2005,19:48,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,19:55,1090.50,1090.75,1090.50,1090.75,10,0
05/11/2005,19:58,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,20:00,1090.50,1090.50,1090.50,1090.50,3,0
05/11/2005,20:06,1090.50,1090.75,1090.50,1090.75,36,0
05/11/2005,20:07,1090.50,1090.50,1090.50,1090.50,0,10
05/11/2005,20:10,1090.50,1090.50,1090.50,1090.50,0,5
05/11/2005,20:13,1090.50,1090.50,1090.50,1090.50,0,6
05/11/2005,20:17,1090.50,1090.50,1090.25,1090.25,0,5
05/11/2005,20:18,1090.25,1090.25,1090.25,1090.25,0,4
05/11/2005,20:28,1090.50,1090.50,1090.50,1090.50,28,0
05/11/2005,20:29,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,20:36,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,20:38,1090.50,1090.50,1090.50,1090.50,15,0
05/11/2005,20:41,1090.50,1090.50,1090.50,1090.50,40,0
05/11/2005,20:46,1090.50,1090.50,1090.50,1090.50,5,0
05/11/2005,20:47,1090.50,1090.50,1090.50,1090.50,15,0
05/11/2005,20:48,1090.50,1090.50,1090.50,1090.50,6,0
05/11/2005,20:49,1090.50,1090.50,1090.50,1090.50,25,0
05/11/2005,20:50,1090.50,1090.50,1090.50,1090.50,15,0
05/11/2005,20:51,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,20:52,1090.50,1090.50,1090.50,1090.50,2,0
05/11/2005,20:54,1090.50,1090.50,1090.50,1090.50,4,0
05/11/2005,20:55,1090.50,1090.50,1090.50,1090.50,2,0
05/11/2005,20:56,1090.50,1090.50,1090.50,1090.50,3,0
05/11/2005,20:58,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,20:59,1090.75,1090.75,1090.75,1090.75,14,0
05/11/2005,21:02,1090.50,1090.50,1090.50,1090.50,0,1
05/11/2005,21:03,1090.50,1090.50,1090.50,1090.50,0,1
05/11/2005,21:06,1090.75,1090.75,1090.75,1090.75,4,0
05/11/2005,21:07,1090.75,1090.75,1090.75,1090.75,1,0
05/11/2005,21:08,1090.50,1090.50,1090.50,1090.50,0,2
05/11/2005,21:10,1090.50,1090.50,1090.50,1090.50,0,3
05/11/2005,21:11,1090.75,1090.75,1090.75,1090.75,1,0
05/11/2005,21:12,1090.75,1090.75,1090.75,1090.75,10,0
05/11/2005,21:14,1090.75,1090.75,1090.75,1090.75,3,0
05/11/2005,21:15,1090.75,1090.75,1090.75,1090.75,5,0
05/11/2005,21:17,1090.75,1090.75,1090.75,1090.75,21,0
05/11/2005,21:18,1090.75,1090.75,1090.75,1090.75,1,0
05/11/2005,21:21,1090.75,1090.75,1090.75,1090.75,20,0
05/11/2005,21:22,1090.75,1090.75,1090.25,1090.50,71,105
05/11/2005,21:23,1090.50,1090.50,1090.25,1090.25,60,2
05/11/2005,21:24,1090.50,1090.50,1090.25,1090.25,19,1
05/11/2005,21:25,1090.50,1090.50,1090.50,1090.50,5,0
05/11/2005,21:26,1090.50,1090.50,1090.50,1090.50,5,0
05/11/2005,21:27,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,21:28,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,21:29,1090.25,1090.25,1090.25,1090.25,0,10
05/11/2005,21:31,1090.25,1090.25,1090.25,1090.25,0,37
05/11/2005,21:34,1090.00,1090.00,1090.00,1090.00,0,2
05/11/2005,21:37,1090.25,1090.25,1090.25,1090.25,5,0
05/11/2005,21:38,1090.25,1090.25,1090.25,1090.25,5,0
05/11/2005,21:39,1090.25,1090.25,1090.25,1090.25,22,0
05/11/2005,21:40,1090.25,1090.25,1090.25,1090.25,2,0
05/11/2005,21:42,1090.25,1090.25,1090.00,1090.00,7,1
05/11/2005,21:43,1090.00,1090.00,1090.00,1090.00,0,2
05/11/2005,21:44,1090.25,1090.25,1090.00,1090.00,3,1
05/11/2005,21:46,1090.00,1090.00,1090.00,1090.00,0,10
05/11/2005,21:48,1090.00,1090.00,1090.00,1090.00,0,1
05/11/2005,21:54,1090.25,1090.25,1090.25,1090.25,1,0
05/11/2005,21:55,1090.00,1090.00,1090.00,1090.00,0,1
05/11/2005,21:58,1090.25,1090.25,1090.25,1090.25,1,0
05/11/2005,21:59,1090.25,1090.25,1090.25,1090.25,3,0
05/11/2005,22:00,1090.25,1090.25,1090.25,1090.25,12,0
05/11/2005,22:01,1090.25,1090.50,1090.25,1090.50,20,0
05/11/2005,22:02,1090.50,1090.50,1090.50,1090.50,15,0
05/11/2005,22:03,1090.50,1090.50,1090.50,1090.50,10,0
05/11/2005,22:05,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,22:06,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,22:09,1090.50,1090.50,1090.50,1090.50,4,0
05/11/2005,22:14,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,22:17,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,22:18,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,22:19,1090.50,1090.50,1090.25,1090.25,4,10
05/11/2005,22:23,1090.25,1090.25,1090.25,1090.25,0,3
05/11/2005,22:34,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,22:37,1090.50,1090.50,1090.25,1090.50,61,1
05/11/2005,22:38,1090.25,1090.25,1090.25,1090.25,0,3
05/11/2005,22:39,1090.50,1090.50,1090.50,1090.50,12,0
05/11/2005,22:40,1090.50,1090.50,1090.50,1090.50,74,0
05/11/2005,22:41,1090.50,1090.50,1090.25,1090.25,4,2
05/11/2005,22:45,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,22:48,1090.25,1090.25,1090.25,1090.25,0,2
05/11/2005,22:50,1090.50,1090.50,1090.50,1090.50,100,0
05/11/2005,22:53,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,23:00,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,23:01,1090.50,1090.50,1090.50,1090.50,24,0
05/11/2005,23:08,1090.50,1090.50,1090.50,1090.50,7,0
05/11/2005,23:09,1090.50,1090.50,1090.50,1090.50,2,0
05/11/2005,23:10,1090.25,1090.25,1090.25,1090.25,0,1
05/11/2005,23:13,1090.25,1090.25,1090.25,1090.25,0,30
05/11/2005,23:14,1090.50,1090.50,1090.50,1090.50,7,0
05/11/2005,23:20,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,23:21,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,23:22,1090.50,1090.50,1090.50,1090.50,1,0
05/11/2005,23:23,1090.75,1090.75,1090.75,1090.75,71,0
05/11/2005,23:24,1090.75,1091.00,1090.75,1091.00,11,0
05/11/2005,23:26,1090.75,1090.75,1090.75,1090.75,0,5
05/11/2005,23:28,1091.00,1091.00,1091.00,1091.00,20,0
05/11/2005,23:29,1091.00,1091.00,1091.00,1091.00,100,0
05/11/2005,23:30,1091.00,1091.00,1091.00,1091.00,1,0
05/11/2005,23:35,1090.75,1090.75,1090.75,1090.75,0,20
05/11/2005,23:38,1091.00,1091.00,1091.00,1091.00,3,0
05/11/2005,23:39,1091.00,1091.00,1091.00,1091.00,2,0
05/11/2005,23:43,1091.00,1091.00,1091.00,1091.00,1,0
05/11/2005,23:45,1091.00,1091.00,1091.00,1091.00,8,0
05/11/2005,23:47,1091.00,1091.00,1091.00,1091.00,13,0
05/11/2005,23:48,1091.00,1091.00,1091.00,1091.00,4,0
05/11/2005,23:49,1091.25,1091.25,1091.25,1091.25,8,0
05/11/2005,23:50,1091.25,1091.25,1091.25,1091.25,199,0
05/11/2005,23:56,1091.25,1091.25,1091.25,1091.25,10,0
05/11/2005,23:58,1091.25,1091.25,1091.25,1091.25,6,0
05/11/2005,23:59,1091.25,1091.25,1091.25,1091.25,124,0
05/12/2005,00:00,1091.25,1091.25,1091.25,1091.25,5,0
05/12/2005,00:01,1091.25,1091.25,1091.25,1091.25,3,0
05/12/2005,00:03,1091.00,1091.00,1091.00,1091.00,0,3
05/12/2005,00:06,1091.25,1091.25,1091.25,1091.25,23,0
05/12/2005,00:08,1091.25,1091.25,1091.25,1091.25,63,0
05/12/2005,00:10,1091.25,1091.25,1091.25,1091.25,12,0
05/12/2005,00:12,1091.25,1091.25,1091.25,1091.25,5,0
05/12/2005,00:15,1091.25,1091.25,1091.25,1091.25,8,0
05/12/2005,00:20,1091.50,1091.50,1091.50,1091.50,233,0
05/12/2005,00:21,1091.50,1091.50,1091.50,1091.50,1,0
05/12/2005,00:22,1091.50,1091.50,1091.50,1091.50,10,0
05/12/2005,00:23,1091.50,1091.50,1091.50,1091.50,111,0
05/12/2005,00:24,1091.50,1091.50,1091.50,1091.50,1,0
05/12/2005,00:27,1091.25,1091.25,1091.25,1091.25,0,1
05/12/2005,00:28,1091.25,1091.25,1091.25,1091.25,0,2
05/12/2005,00:30,1091.25,1091.25,1091.25,1091.25,0,99
05/12/2005,00:33,1091.25,1091.25,1091.25,1091.25,0,2
05/12/2005,00:35,1091.00,1091.00,1091.00,1091.00,0,1
05/12/2005,00:38,1091.25,1091.25,1091.25,1091.25,11,0
05/12/2005,00:39,1091.50,1091.50,1091.50,1091.50,1,0
05/12/2005,00:41,1091.25,1091.25,1091.25,1091.25,0,3
05/12/2005,00:43,1091.25,1091.25,1091.25,1091.25,0,7
05/12/2005,00:45,1091.25,1091.25,1091.25,1091.25,0,2
05/12/2005,00:46,1091.50,1091.50,1091.50,1091.50,27,0
05/12/2005,00:47,1091.50,1091.50,1091.50,1091.50,1,0
05/12/2005,00:51,1091.25,1091.25,1091.25,1091.25,0,1
05/12/2005,00:53,1091.50,1091.50,1091.50,1091.50,2,0
05/12/2005,00:54,1091.50,1091.50,1091.25,1091.25,1,1
05/12/2005,00:55,1091.25,1091.25,1091.25,1091.25,0,1
05/12/2005,00:59,1091.25,1091.25,1091.25,1091.25,0,206
05/12/2005,01:00,1091.00,1091.00,1090.75,1090.75,0,60
05/12/2005,01:01,1091.00,1091.00,1091.00,1091.00,7,0
05/12/2005,01:02,1091.00,1091.00,1091.00,1091.00,11,0
05/12/2005,01:04,1091.00,1091.00,1090.75,1090.75,25,11
05/12/2005,01:05,1090.75,1090.75,1090.75,1090.75,0,1
05/12/2005,01:09,1091.00,1091.00,1090.75,1090.75,3,4
05/12/2005,01:11,1090.75,1090.75,1090.75,1090.75,0,10
05/12/2005,01:13,1090.75,1090.75,1090.75,1090.75,0,11
05/12/2005,01:14,1090.75,1090.75,1090.50,1090.50,0,2
05/12/2005,01:18,1090.50,1090.50,1090.50,1090.50,0,25
05/12/2005,01:22,1090.75,1090.75,1090.75,1090.75,2,0
05/12/2005,01:25,1090.75,1090.75,1090.75,1090.75,3,0
05/12/2005,01:26,1090.75,1090.75,1090.50,1090.75,11,19
05/12/2005,01:27,1090.75,1090.75,1090.75,1090.75,14,0
05/12/2005,01:28,1090.75,1091.00,1090.75,1090.75,50,10
05/12/2005,01:29,1091.00,1091.00,1090.75,1090.75,1,3
05/12/2005,01:30,1090.75,1091.00,1090.75,1091.00,1,1
05/12/2005,01:32,1091.00,1091.00,1091.00,1091.00,1,0
05/12/2005,01:33,1091.00,1091.00,1091.00,1091.00,2,0
05/12/2005,01:34,1091.00,1091.00,1091.00,1091.00,1,0
05/12/2005,01:35,1090.75,1090.75,1090.75,1090.75,0,66
05/12/2005,01:36,1090.50,1090.75,1090.50,1090.75,1,15
05/12/2005,01:37,1090.75,1091.00,1090.75,1091.00,17,0
05/12/2005,01:38,1090.75,1090.75,1090.75,1090.75,0,7
05/12/2005,01:39,1090.75,1090.75,1090.75,1090.75,0,3
05/12/2005,01:40,1090.75,1090.75,1090.75,1090.75,0,23
05/12/2005,01:41,1090.75,1090.75,1090.75,1090.75,0,48
05/12/2005,01:42,1090.75,1090.75,1090.50,1090.50,0,49
05/12/2005,01:43,1090.75,1090.75,1090.75,1090.75,1,0
05/12/2005,01:44,1090.75,1090.75,1090.75,1090.75,1,0
05/12/2005,01:45,1090.50,1090.50,1090.50,1090.50,0,29
05/12/2005,01:48,1090.50,1090.50,1090.50,1090.50,0,1
05/12/2005,01:50,1090.75,1090.75,1090.50,1090.50,1,5
05/12/2005,01:52,1090.50,1090.50,1090.50,1090.50,0,4
05/12/2005,01:54,1090.75,1091.00,1090.75,1091.00,94,0
05/12/2005,01:55,1090.75,1090.75,1090.75,1090.75,0,2
05/12/2005,01:56,1090.75,1091.00,1090.75,1091.00,1,3
05/12/2005,01:57,1091.00,1091.00,1091.00,1091.00,4,0
05/12/2005,01:58,1091.00,1091.00,1091.00,1091.00,1,0
05/12/2005,01:59,1091.00,1091.00,1091.00,1091.00,1,0
05/12/2005,02:00,1091.00,1091.00,1091.00,1091.00,1,0
05/12/2005,02:01,1091.00,1091.25,1090.75,1091.00,217,119
05/12/2005,02:02,1091.00,1091.25,1090.75,1091.00,299,79
05/12/2005,02:03,1091.00,1091.25,1090.75,1090.75,24,166
05/12/2005,02:04,1091.00,1091.25,1090.75,1090.75,100,247
05/12/2005,02:05,1090.75,1091.00,1090.50,1090.75,30,82
05/12/2005,02:06,1090.75,1090.75,1090.50,1090.75,131,61
05/12/2005,02:07,1090.75,1090.75,1090.50,1090.75,35,62
05/12/2005,02:08,1090.50,1090.50,1090.25,1090.25,0,265
05/12/2005,02:09,1090.25,1090.50,1090.25,1090.50,1,132
05/12/2005,02:10,1090.25,1090.25,1090.00,1090.25,19,104
05/12/2005,02:11,1090.25,1090.50,1090.25,1090.50,59,10
05/12/2005,02:12,1090.50,1090.50,1090.25,1090.50,142,10
05/12/2005,02:13,1090.25,1090.25,1090.25,1090.25,0,149
05/12/2005,02:14,1090.25,1090.25,1090.00,1090.00,4,114
05/12/2005,02:15,1090.00,1090.50,1090.00,1090.50,88,9
05/12/2005,02:16,1090.50,1090.50,1090.25,1090.50,27,13
05/12/2005,02:17,1090.50,1090.50,1090.25,1090.25,13,4
05/12/2005,02:18,1090.50,1090.75,1090.50,1090.75,73,0
05/12/2005,02:19,1090.75,1090.75,1090.75,1090.75,57,0
05/12/2005,02:20,1090.50,1090.75,1090.50,1090.75,37,10
05/12/2005,02:21,1091.00,1091.00,1090.75,1090.75,56,8
05/12/2005,02:22,1090.75,1090.75,1090.75,1090.75,0,54
05/12/2005,02:23,1090.50,1090.75,1090.50,1090.75,1,8
05/12/2005,02:24,1090.50,1090.50,1090.25,1090.25,0,215
05/12/2005,02:25,1090.50,1090.50,1090.25,1090.50,127,32
05/12/2005,02:26,1090.50,1090.50,1090.50,1090.50,15,0
05/12/2005,02:27,1090.75,1091.00,1090.75,1091.00,127,0
05/12/2005,02:28,1091.00,1091.00,1090.75,1091.00,6,6
05/12/2005,02:29,1091.00,1091.25,1091.00,1091.00,32,18
05/12/2005,02:30,1091.00,1091.00,1091.00,1091.00,0,112
05/12/2005,02:31,1091.00,1091.00,1090.75,1090.75,0,17
05/12/2005,02:32,1090.75,1090.75,1090.50,1090.50,0,117
05/12/2005,02:33,1090.50,1090.50,1090.50,1090.50,0,108
05/12/2005,02:34,1090.50,1090.75,1090.50,1090.50,1,39
05/12/2005,02:35,1090.50,1090.50,1090.50,1090.50,0,51
05/12/2005,02:36,1090.25,1090.25,1090.25,1090.25,0,5
05/12/2005,02:37,1090.25,1090.25,1090.25,1090.25,0,6
05/12/2005,02:38,1090.50,1090.75,1090.50,1090.75,132,0
05/12/2005,02:39,1090.75,1090.75,1090.75,1090.75,17,0
05/12/2005,02:40,1090.75,1090.75,1090.75,1090.75,6,0
05/12/2005,02:41,1091.00,1091.00,1090.75,1090.75,32,4
05/12/2005,02:42,1091.00,1091.25,1091.00,1091.00,35,51
05/12/2005,02:43,1091.00,1091.00,1091.00,1091.00,0,13
05/12/2005,02:44,1090.75,1091.25,1090.75,1091.00,29,5
05/12/2005,02:45,1091.25,1091.25,1091.00,1091.00,100,5
05/12/2005,02:46,1091.25,1091.25,1091.25,1091.25,98,0
05/12/2005,02:47,1091.00,1091.25,1091.00,1091.25,13,8
05/12/2005,02:48,1091.25,1091.25,1091.00,1091.25,26,26
05/12/2005,02:49,1091.25,1091.25,1091.00,1091.00,67,4
05/12/2005,02:50,1091.00,1091.00,1091.00,1091.00,0,3
05/12/2005,02:51,1091.00,1091.00,1091.00,1091.00,0,18
05/12/2005,02:52,1091.00,1091.00,1090.75,1090.75,0,8
05/12/2005,02:53,1090.75,1091.00,1090.75,1091.00,102,131
05/12/2005,02:54,1091.00,1091.00,1091.00,1091.00,18,0
05/12/2005,02:55,1091.00,1091.00,1091.00,1091.00,6,0
05/12/2005,02:56,1091.00,1091.00,1091.00,1091.00,4,0
05/12/2005,02:57,1091.00,1091.00,1091.00,1091.00,10,0
05/12/2005,02:58,1091.00,1091.00,1091.00,1091.00,6,0
05/12/2005,03:00,1091.00,1091.00,1091.00,1091.00,3,0
05/12/2005,03:01,1091.00,1091.00,1091.00,1091.00,6,0
05/12/2005,03:02,1091.25,1091.25,1091.25,1091.25,5,0
05/12/2005,03:03,1091.25,1091.25,1091.25,1091.25,31,0
05/12/2005,03:04,1091.25,1091.25,1091.25,1091.25,31,0
05/12/2005,03:05,1091.50,1091.50,1091.50,1091.50,31,0
05/12/2005,03:06,1091.25,1091.50,1091.25,1091.50,7,6
05/12/2005,03:07,1091.50,1091.75,1091.50,1091.50,126,5
05/12/2005,03:08,1091.50,1092.00,1091.50,1092.00,98,13
05/12/2005,03:09,1091.75,1092.00,1091.75,1091.75,13,77
05/12/2005,03:10,1091.75,1092.00,1091.75,1091.75,10,120
05/12/2005,03:11,1091.75,1091.75,1091.75,1091.75,0,7
05/12/2005,03:12,1091.50,1091.75,1091.50,1091.75,5,2
05/12/2005,03:13,1092.00,1092.00,1092.00,1092.00,1,0
05/12/2005,03:14,1092.00,1092.25,1092.00,1092.00,91,4
05/12/2005,03:15,1092.25,1092.25,1092.00,1092.00,3,4
05/12/2005,03:16,1092.00,1092.00,1092.00,1092.00,0,15
05/12/2005,03:17,1092.25,1092.25,1092.25,1092.25,8,0
05/12/2005,03:19,1092.25,1092.50,1092.25,1092.50,181,50
05/12/2005,03:20,1092.25,1092.25,1092.25,1092.25,0,60
05/12/2005,03:21,1092.25,1092.25,1092.00,1092.25,1,3
05/12/2005,03:23,1092.00,1092.00,1091.50,1091.75,60,285
05/12/2005,03:24,1091.75,1091.75,1091.75,1091.75,1,0
05/12/2005,03:27,1091.50,1091.50,1091.50,1091.50,0,2
05/12/2005,03:28,1091.75,1091.75,1091.75,1091.75,1,0
05/12/2005,03:29,1091.75,1091.75,1091.75,1091.75,40,0
05/12/2005,03:30,1092.00,1092.25,1092.00,1092.25,370,5
05/12/2005,03:31,1092.25,1092.25,1092.25,1092.25,3,0
05/12/2005,03:32,1092.25,1092.50,1092.25,1092.50,31,0
05/12/2005,03:33,1092.50,1092.75,1092.25,1092.75,129,1
05/12/2005,03:34,1092.75,1092.75,1092.75,1092.75,56,0
05/12/2005,03:35,1093.00,1093.00,1092.75,1092.75,4,157
05/12/2005,03:36,1092.50,1092.75,1092.50,1092.75,71,4
05/12/2005,03:37,1092.75,1093.00,1092.75,1092.75,16,24
05/12/2005,03:38,1092.75,1092.75,1092.75,1092.75,0,21
05/12/2005,03:39,1092.50,1092.50,1092.50,1092.50,0,12
05/12/2005,03:40,1092.50,1092.50,1092.50,1092.50,0,109
05/12/2005,03:41,1092.50,1092.50,1092.50,1092.50,0,10
05/12/2005,03:42,1092.25,1092.25,1092.25,1092.25,0,34
05/12/2005,03:43,1092.50,1092.50,1092.50,1092.50,156,0
05/12/2005,03:44,1092.50,1092.50,1092.50,1092.50,1,0
05/12/2005,03:45,1092.75,1092.75,1092.75,1092.75,65,0
05/12/2005,03:46,1092.50,1092.75,1092.50,1092.75,2,1
05/12/2005,03:47,1092.75,1092.75,1092.75,1092.75,1,0
05/12/2005,03:48,1092.75,1092.75,1092.75,1092.75,5,0
05/12/2005,03:49,1092.50,1092.50,1092.50,1092.50,0,77
05/12/2005,03:50,1092.50,1092.75,1092.50,1092.50,3,82
05/12/2005,03:51,1092.50,1093.00,1092.50,1093.00,165,20
05/12/2005,03:52,1092.75,1092.75,1092.75,1092.75,0,134
05/12/2005,03:53,1092.75,1092.75,1092.75,1092.75,0,32
05/12/2005,03:54,1092.75,1092.75,1092.75,1092.75,0,15
05/12/2005,03:55,1092.75,1092.75,1092.75,1092.75,0,15
05/12/2005,03:56,1092.75,1092.75,1092.75,1092.75,0,51
05/12/2005,03:57,1092.50,1092.50,1092.50,1092.50,0,88
05/12/2005,03:58,1092.50,1092.50,1092.50,1092.50,0,7
05/12/2005,03:59,1092.75,1092.75,1092.75,1092.75,37,0
05/12/2005,04:01,1092.50,1092.50,1092.50,1092.50,0,2
05/12/2005,04:02,1092.50,1092.50,1092.50,1092.50,0,13
05/12/2005,04:03,1092.50,1092.75,1092.50,1092.75,3,5
05/12/2005,04:04,1092.50,1092.50,1092.50,1092.50,0,25
05/12/2005,04:05,1092.50,1092.50,1092.50,1092.50,0,29
05/12/2005,04:06,1092.25,1092.50,1092.25,1092.50,26,8
05/12/2005,04:07,1092.25,1092.25,1092.25,1092.25,0,159
05/12/2005,04:08,1092.25,1092.25,1092.25,1092.25,0,8
05/12/2005,04:09,1092.00,1092.25,1092.00,1092.25,18,8
05/12/2005,04:10,1092.00,1092.00,1092.00,1092.00,0,1
05/12/2005,04:12,1092.25,1092.25,1092.25,1092.25,30,0
05/12/2005,04:15,1092.00,1092.00,1091.75,1091.75,0,127
05/12/2005,04:16,1092.00,1092.00,1092.00,1092.00,9,0
05/12/2005,04:17,1092.00,1092.00,1092.00,1092.00,13,0
05/12/2005,04:18,1092.00,1092.00,1092.00,1092.00,15,0
05/12/2005,04:19,1092.00,1092.00,1092.00,1092.00,10,0
05/12/2005,04:20,1092.00,1092.00,1092.00,1092.00,5,0
05/12/2005,04:21,1092.00,1092.00,1092.00,1092.00,3,0
05/12/2005,04:22,1092.00,1092.00,1092.00,1092.00,8,0
05/12/2005,04:25,1092.25,1092.25,1092.25,1092.25,58,0
05/12/2005,04:26,1092.25,1092.25,1092.25,1092.25,16,0
05/12/2005,04:28,1092.00,1092.00,1092.00,1092.00,0,25
05/12/2005,04:29,1092.00,1092.25,1092.00,1092.00,6,2
05/12/2005,04:30,1092.00,1092.00,1092.00,1092.00,0,3
05/12/2005,04:31,1092.25,1092.25,1092.25,1092.25,9,0
05/12/2005,04:32,1092.25,1092.25,1092.25,1092.25,9,0
05/12/2005,04:33,1092.50,1092.50,1092.25,1092.25,10,9
05/12/2005,04:35,1092.25,1092.25,1092.25,1092.25,0,6
05/12/2005,04:36,1092.00,1092.00,1092.00,1092.00,0,5
05/12/2005,04:40,1092.25,1092.25,1092.00,1092.00,10,50
05/12/2005,04:42,1092.00,1092.00,1092.00,1092.00,0,2
05/12/2005,04:44,1092.00,1092.00,1092.00,1092.00,0,25
05/12/2005,04:47,1092.00,1092.00,1092.00,1092.00,0,20
05/12/2005,04:50,1092.00,1092.00,1092.00,1092.00,0,3
05/12/2005,04:51,1092.00,1092.00,1092.00,1092.00,0,7
05/12/2005,04:52,1092.00,1092.00,1092.00,1092.00,0,3
05/12/2005,04:55,1092.00,1092.00,1092.00,1092.00,0,2
05/12/2005,04:57,1092.00,1092.00,1092.00,1092.00,0,3
05/12/2005,05:03,1092.25,1092.25,1092.00,1092.00,20,1
05/12/2005,05:04,1092.00,1092.00,1091.75,1091.75,0,138
05/12/2005,05:05,1091.75,1091.75,1091.50,1091.75,15,96
05/12/2005,05:06,1091.75,1091.75,1091.50,1091.75,20,18
05/12/2005,05:07,1091.75,1091.75,1091.75,1091.75,6,0
05/12/2005,05:08,1091.75,1091.75,1091.75,1091.75,2,0
05/12/2005,05:11,1091.75,1091.75,1091.75,1091.75,1,0
05/12/2005,05:12,1091.75,1091.75,1091.75,1091.75,52,0
05/12/2005,05:13,1092.00,1092.00,1092.00,1092.00,1,0
05/12/2005,05:16,1092.00,1092.00,1092.00,1092.00,1,0
05/12/2005,05:17,1091.75,1091.75,1091.75,1091.75,0,5
05/12/2005,05:18,1091.75,1091.75,1091.75,1091.75,0,3
05/12/2005,05:20,1091.75,1092.00,1091.75,1092.00,51,2
05/12/2005,05:21,1092.00,1092.00,1091.75,1091.75,3,5
05/12/2005,05:22,1092.00,1092.00,1092.00,1092.00,5,0
05/12/2005,05:23,1092.00,1092.00,1092.00,1092.00,31,0
05/12/2005,05:25,1092.00,1092.25,1092.00,1092.00,81,1
05/12/2005,05:26,1092.00,1092.00,1092.00,1092.00,0,1
05/12/2005,05:28,1092.00,1092.00,1092.00,1092.00,0,1
05/12/2005,05:29,1092.25,1092.25,1091.75,1091.75,25,61
05/12/2005,05:30,1091.75,1091.75,1091.75,1091.75,0,1
05/12/2005,05:31,1091.75,1091.75,1091.75,1091.75,0,1
05/12/2005,05:32,1091.75,1091.75,1091.75,1091.75,0,1
05/12/2005,05:34,1092.00,1092.00,1092.00,1092.00,31,0
05/12/2005,05:35,1092.00,1092.00,1092.00,1092.00,7,0
05/12/2005,05:36,1091.75,1091.75,1091.75,1091.75,0,16
05/12/2005,05:37,1091.75,1091.75,1091.50,1091.50,63,282
05/12/2005,05:38,1091.50,1091.50,1091.50,1091.50,0,3
05/12/2005,05:39,1091.50,1091.50,1091.25,1091.50,50,111
05/12/2005,05:40,1091.75,1091.75,1091.50,1091.75,7,5
05/12/2005,05:42,1091.50,1091.50,1091.00,1091.00,0,204
05/12/2005,05:43,1091.00,1091.00,1091.00,1091.00,0,35
05/12/2005,05:44,1091.00,1091.25,1090.75,1091.25,31,34
05/12/2005,05:45,1091.25,1091.25,1090.75,1090.75,20,219
05/12/2005,05:46,1091.00,1091.00,1090.50,1090.75,155,358
05/12/2005,05:47,1091.00,1091.25,1091.00,1091.25,93,0
05/12/2005,05:48,1091.25,1091.50,1091.00,1091.00,64,20
05/12/2005,05:49,1091.25,1091.25,1091.25,1091.25,1,0
05/12/2005,05:50,1091.25,1091.50,1091.25,1091.25,102,6
05/12/2005,05:51,1091.50,1091.50,1091.00,1091.25,2,153
05/12/2005,05:52,1091.00,1091.25,1091.00,1091.25,6,49
05/12/2005,05:53,1091.25,1091.25,1091.25,1091.25,10,0
05/12/2005,05:54,1091.25,1091.25,1091.00,1091.00,6,130
05/12/2005,05:55,1091.25,1091.25,1090.75,1091.00,28,50
05/12/2005,05:56,1090.75,1090.75,1090.75,1090.75,0,76
05/12/2005,05:57,1090.75,1090.75,1090.75,1090.75,0,51
05/12/2005,05:58,1090.75,1090.75,1090.75,1090.75,0,46
05/12/2005,05:59,1091.00,1091.00,1091.00,1091.00,14,0
05/12/2005,06:00,1091.00,1091.50,1091.00,1091.25,115,5
05/12/2005,06:01,1091.50,1091.50,1091.00,1091.00,14,46
05/12/2005,06:02,1091.00,1091.00,1090.75,1091.00,17,66
05/12/2005,06:03,1091.00,1091.25,1091.00,1091.25,6,0
05/12/2005,06:04,1091.25,1091.25,1091.25,1091.25,21,0
05/12/2005,06:05,1091.25,1091.25,1091.00,1091.25,6,2
05/12/2005,06:06,1091.25,1091.25,1091.25,1091.25,14,0
05/12/2005,06:07,1091.00,1091.00,1091.00,1091.00,0,27
05/12/2005,06:08,1091.00,1091.25,1091.00,1091.25,6,51
05/12/2005,06:09,1091.00,1091.25,1091.00,1091.25,19,2
05/12/2005,06:10,1091.00,1091.25,1091.00,1091.00,2,20
05/12/2005,06:11,1091.00,1091.25,1091.00,1091.00,1,26
05/12/2005,06:12,1091.00,1091.00,1090.50,1090.50,9,250
05/12/2005,06:13,1090.50,1091.00,1090.50,1090.75,9,84
05/12/2005,06:14,1091.00,1091.00,1091.00,1091.00,1,0
05/12/2005,06:15,1090.75,1091.00,1090.50,1091.00,46,84
05/12/2005,06:16,1090.75,1091.00,1090.75,1090.75,1,136
05/12/2005,06:17,1090.75,1091.00,1089.75,1090.00,86,823
05/12/2005,06:18,1090.00,1090.25,1090.00,1090.25,7,335
05/12/2005,06:19,1090.25,1090.25,1090.00,1090.00,23,276
05/12/2005,06:20,1090.00,1090.00,1089.75,1089.75,0,69
05/12/2005,06:21,1089.75,1090.00,1089.50,1089.75,139,360
05/12/2005,06:22,1089.75,1089.75,1089.25,1089.50,110,245
05/12/2005,06:23,1089.50,1089.75,1089.50,1089.75,41,24
05/12/2005,06:24,1089.75,1089.75,1089.50,1089.50,1,2
05/12/2005,06:25,1089.75,1090.00,1089.75,1090.00,111,0
05/12/2005,06:26,1090.00,1090.00,1089.50,1089.50,46,138
05/12/2005,06:27,1089.50,1089.75,1089.50,1089.50,9,3
05/12/2005,06:28,1089.50,1089.75,1089.50,1089.75,278,52
05/12/2005,06:29,1089.75,1089.75,1089.75,1089.75,2,0
05/12/2005,06:30,1089.75,1090.00,1089.75,1090.00,4,0
05/12/2005,06:31,1089.75,1089.75,1089.50,1089.50,15,33
05/12/2005,06:32,1089.75,1090.00,1089.75,1089.75,21,2
05/12/2005,06:33,1089.75,1089.75,1089.50,1089.75,40,254
05/12/2005,06:34,1089.75,1089.75,1089.50,1089.75,24,1
05/12/2005,06:35,1089.75,1089.75,1089.75,1089.75,48,0
05/12/2005,06:36,1089.75,1089.75,1089.25,1089.25,73,54
05/12/2005,06:37,1089.50,1089.50,1089.00,1089.25,52,203
05/12/2005,06:38,1089.25,1089.50,1089.25,1089.25,74,21
05/12/2005,06:39,1089.25,1089.25,1089.25,1089.25,0,105
05/12/2005,06:40,1089.25,1089.50,1089.25,1089.50,52,48
05/12/2005,06:41,1089.50,1089.75,1089.50,1089.50,36,115
05/12/2005,06:42,1089.50,1089.50,1089.50,1089.50,0,2
05/12/2005,06:43,1089.50,1089.50,1089.50,1089.50,0,243
05/12/2005,06:44,1089.50,1089.50,1089.25,1089.50,205,10
05/12/2005,06:45,1089.75,1089.75,1089.75,1089.75,128,0
05/12/2005,06:46,1089.75,1090.00,1089.75,1090.00,454,0
05/12/2005,06:47,1090.00,1090.25,1090.00,1090.00,43,128
05/12/2005,06:48,1090.00,1090.00,1090.00,1090.00,0,49
05/12/2005,06:49,1090.00,1090.00,1090.00,1090.00,0,22
05/12/2005,06:50,1090.00,1090.00,1090.00,1090.00,0,30
05/12/2005,06:51,1090.00,1090.25,1089.75,1090.00,39,28
05/12/2005,06:52,1090.00,1090.25,1090.00,1090.00,2,58
05/12/2005,06:53,1090.00,1090.00,1090.00,1090.00,0,29
05/12/2005,06:54,1090.00,1090.00,1090.00,1090.00,0,12
05/12/2005,06:55,1090.00,1090.00,1090.00,1090.00,0,3
05/12/2005,06:56,1090.00,1090.00,1089.75,1089.75,10,80
05/12/2005,06:57,1089.75,1089.75,1089.50,1089.75,137,30
05/12/2005,06:58,1089.75,1090.00,1089.75,1090.00,121,0
05/12/2005,06:59,1090.00,1090.00,1089.75,1090.00,5,6
05/12/2005,07:00,1090.00,1090.00,1090.00,1090.00,27,0
05/12/2005,07:01,1090.00,1090.00,1090.00,1090.00,85,0
05/12/2005,07:02,1090.00,1090.25,1090.00,1090.00,195,11
05/12/2005,07:03,1090.25,1090.25,1090.00,1090.25,2,40
05/12/2005,07:04,1090.00,1090.00,1089.75,1090.00,32,29
05/12/2005,07:05,1090.00,1090.00,1090.00,1090.00,116,0
05/12/2005,07:06,1090.00,1090.00,1090.00,1090.00,34,0
05/12/2005,07:07,1089.75,1089.75,1089.75,1089.75,0,3
05/12/2005,07:08,1089.75,1089.75,1089.75,1089.75,0,1
05/12/2005,07:09,1089.75,1090.00,1089.75,1090.00,123,2
05/12/2005,07:10,1090.00,1090.00,1089.75,1089.75,1,1
05/12/2005,07:11,1090.00,1090.00,1089.75,1090.00,4,4
05/12/2005,07:12,1090.00,1090.25,1089.75,1089.75,186,27
05/12/2005,07:13,1090.00,1090.00,1089.75,1090.00,66,2
05/12/2005,07:14,1090.00,1090.00,1090.00,1090.00,72,0
05/12/2005,07:15,1090.00,1090.00,1090.00,1090.00,3,0
05/12/2005,07:16,1090.25,1090.25,1090.00,1090.00,9,1
05/12/2005,07:17,1090.25,1090.25,1090.00,1090.00,53,1
05/12/2005,07:19,1090.25,1090.25,1090.25,1090.25,17,0
05/12/2005,07:20,1090.00,1090.50,1090.00,1090.50,105,21
05/12/2005,07:21,1090.50,1090.50,1090.25,1090.50,48,10
05/12/2005,07:22,1090.50,1090.50,1090.25,1090.25,38,1
05/12/2005,07:23,1090.25,1090.50,1090.25,1090.50,23,5
05/12/2005,07:24,1090.25,1090.25,1089.75,1090.00,2,306
05/12/2005,07:25,1090.00,1090.25,1090.00,1090.25,108,0
05/12/2005,07:26,1090.00,1090.00,1090.00,1090.00,0,24
05/12/2005,07:27,1090.00,1090.00,1089.75,1089.75,0,146
05/12/2005,07:28,1089.75,1090.25,1089.50,1090.00,204,175
05/12/2005,07:29,1090.00,1090.00,1089.50,1089.50,1,96
05/12/2005,07:30,1089.50,1090.50,1089.25,1089.25,176,357
05/12/2005,07:31,1089.25,1092.00,1089.25,1091.25,2398,1398
05/12/2005,07:32,1091.25,1092.00,1091.00,1091.50,829,514
05/12/2005,07:33,1091.50,1091.50,1091.25,1091.25,411,90
05/12/2005,07:34,1091.25,1091.50,1091.25,1091.50,357,247
05/12/2005,07:35,1091.25,1091.50,1091.25,1091.50,427,15
05/12/2005,07:36,1091.50,1091.75,1091.25,1091.50,489,31
05/12/2005,07:37,1091.25,1091.50,1091.25,1091.25,155,66
05/12/2005,07:38,1091.25,1091.50,1091.25,1091.50,6,301
05/12/2005,07:39,1091.50,1091.50,1091.25,1091.50,7,130
05/12/2005,07:40,1091.25,1091.75,1091.25,1091.50,382,37
05/12/2005,07:41,1091.50,1091.75,1091.25,1091.75,469,372
05/12/2005,07:42,1091.50,1092.25,1091.50,1092.00,357,125
05/12/2005,07:43,1092.00,1092.00,1091.75,1091.75,31,3
05/12/2005,07:44,1092.00,1092.25,1092.00,1092.00,246,258
05/12/2005,07:45,1092.25,1092.50,1092.00,1092.00,401,284
05/12/2005,07:46,1092.00,1092.00,1091.75,1092.00,4,503
05/12/2005,07:47,1092.00,1092.00,1091.75,1091.75,53,3
05/12/2005,07:48,1091.75,1091.75,1091.50,1091.75,36,107
05/12/2005,07:49,1091.75,1092.00,1091.75,1091.75,44,27
05/12/2005,07:50,1091.75,1092.00,1091.50,1092.00,17,79
05/12/2005,07:51,1091.75,1091.75,1091.75,1091.75,0,93
05/12/2005,07:52,1091.75,1091.75,1091.50,1091.50,7,8
05/12/2005,07:53,1091.75,1091.75,1091.25,1091.25,12,493
05/12/2005,07:54,1091.25,1091.50,1091.25,1091.50,9,4
05/12/2005,07:55,1091.25,1091.50,1091.25,1091.50,242,241
05/12/2005,07:56,1091.50,1091.75,1091.50,1091.50,7,178
05/12/2005,07:57,1091.50,1091.50,1091.25,1091.50,4,75
05/12/2005,07:58,1091.25,1091.50,1091.00,1091.00,40,246
05/12/2005,07:59,1091.25,1092.00,1091.00,1091.75,499,184
05/12/2005,08:00,1091.50,1092.00,1091.50,1091.75,108,63
05/12/2005,08:01,1091.75,1092.00,1091.50,1091.75,110,17
05/12/2005,08:02,1091.75,1092.25,1091.75,1092.25,442,132
05/12/2005,08:03,1092.25,1092.25,1092.00,1092.00,8,254
05/12/2005,08:04,1092.25,1092.25,1091.75,1092.00,92,394
05/12/2005,08:05,1092.00,1092.00,1091.50,1092.00,102,109
05/12/2005,08:06,1092.00,1092.00,1091.75,1091.75,2,10
05/12/2005,08:07,1091.75,1092.00,1091.75,1091.75,5,110
05/12/2005,08:08,1091.75,1092.00,1091.50,1091.50,1,65
05/12/2005,08:09,1091.50,1091.75,1091.50,1091.75,100,14
05/12/2005,08:10,1091.50,1091.75,1091.50,1091.50,12,63
05/12/2005,08:11,1091.50,1091.75,1091.50,1091.75,73,113
05/12/2005,08:12,1092.00,1092.00,1091.75,1091.75,6,13
05/12/2005,08:13,1091.75,1092.00,1091.75,1091.75,2,88
05/12/2005,08:14,1091.75,1091.75,1091.50,1091.75,1,75
05/12/2005,08:15,1091.75,1091.75,1091.50,1091.50,17,28
05/12/2005,08:16,1091.50,1091.75,1091.50,1091.50,53,220
05/12/2005,08:17,1091.75,1092.00,1091.50,1091.50,276,58
05/12/2005,08:18,1091.75,1091.75,1091.50,1091.75,9,4
05/12/2005,08:19,1091.50,1091.50,1091.50,1091.50,0,24
05/12/2005,08:20,1091.50,1091.75,1091.25,1091.50,80,199
05/12/2005,08:21,1091.25,1091.50,1091.25,1091.50,14,3
05/12/2005,08:22,1091.50,1091.50,1091.25,1091.50,65,13
05/12/2005,08:23,1091.50,1091.75,1091.50,1091.50,253,32
05/12/2005,08:24,1091.50,1091.50,1091.25,1091.50,21,177
05/12/2005,08:25,1091.50,1091.75,1091.50,1091.50,2,43
05/12/2005,08:26,1091.50,1091.50,1091.25,1091.25,3,178
05/12/2005,08:27,1091.25,1091.50,1091.25,1091.50,1,272
05/12/2005,08:28,1091.50,1091.50,1091.00,1091.00,131,192
05/12/2005,08:29,1091.00,1091.25,1091.00,1091.25,134,1004
05/12/2005,08:30,1091.25,1091.25,1090.75,1091.25,718,816
05/12/2005,08:31,1091.25,1091.25,1090.75,1091.00,1372,2620
05/12/2005,08:32,1091.00,1091.50,1090.75,1091.00,1248,878
05/12/2005,08:33,1091.00,1091.50,1090.75,1091.25,1688,792
05/12/2005,08:34,1091.50,1091.50,1091.00,1091.25,255,539
05/12/2005,08:35,1091.00,1091.25,1090.25,1090.25,546,2999
05/12/2005,08:36,1090.50,1091.00,1090.25,1091.00,918,338
05/12/2005,08:37,1091.00,1091.75,1091.00,1091.50,2906,1029
05/12/2005,08:38,1091.50,1091.75,1091.25,1091.50,1737,915
05/12/2005,08:39,1091.50,1092.25,1091.25,1092.00,3937,2130
05/12/2005,08:40,1091.75,1092.75,1091.75,1092.25,4291,1851
05/12/2005,08:41,1092.50,1092.50,1092.25,1092.25,1744,2896
05/12/2005,08:42,1092.00,1092.25,1091.75,1091.75,302,1797
05/12/2005,08:43,1091.75,1092.25,1091.50,1092.25,1877,131
05/12/2005,08:44,1092.25,1092.50,1092.00,1092.25,839,612
05/12/2005,08:45,1092.25,1092.25,1091.25,1091.25,317,2051
05/12/2005,08:46,1091.50,1091.50,1090.75,1091.00,1249,1374
05/12/2005,08:47,1091.00,1091.25,1090.50,1091.00,1763,1321
05/12/2005,08:48,1091.00,1091.25,1090.75,1091.00,452,988
05/12/2005,08:49,1091.00,1091.00,1090.50,1090.75,132,2134
05/12/2005,08:50,1090.75,1090.75,1090.25,1090.25,1028,1654
05/12/2005,08:51,1090.25,1090.50,1090.00,1090.00,377,2407
05/12/2005,08:52,1090.00,1090.25,1089.75,1090.00,512,1320
05/12/2005,08:53,1090.00,1090.25,1089.50,1089.50,978,2686
05/12/2005,08:54,1089.50,1089.75,1088.75,1089.00,1318,4762
05/12/2005,08:55,1089.00,1089.00,1088.25,1088.75,1589,3124
05/12/2005,08:56,1089.00,1089.00,1088.25,1088.25,1633,2926
05/12/2005,08:57,1088.25,1088.50,1087.75,1088.25,2597,4612
05/12/2005,08:58,1088.25,1088.50,1088.00,1088.50,1109,84
05/12/2005,08:59,1088.50,1088.75,1088.25,1088.25,2893,890
05/12/2005,09:00,1088.25,1088.75,1088.25,1088.50,864,604
05/12/2005,09:01,1088.75,1089.50,1088.50,1089.00,2594,1371
05/12/2005,09:02,1089.25,1089.25,1088.75,1089.00,1008,890
05/12/2005,09:03,1088.75,1089.50,1088.75,1089.25,1730,219
05/12/2005,09:04,1089.25,1089.50,1088.75,1089.00,1426,1003
05/12/2005,09:05,1089.00,1089.00,1088.75,1089.00,620,148
05/12/2005,09:06,1088.75,1089.00,1088.25,1088.50,771,2237
05/12/2005,09:07,1088.50,1088.75,1088.00,1088.75,1813,984
05/12/2005,09:08,1088.75,1089.00,1088.50,1088.75,1295,614
05/12/2005,09:09,1089.00,1090.00,1089.00,1089.75,3121,1160
05/12/2005,09:10,1089.75,1090.25,1089.50,1089.75,3838,607
05/12/2005,09:11,1089.75,1090.75,1089.75,1090.50,5550,799
05/12/2005,09:12,1090.50,1090.75,1090.25,1090.25,901,1019
05/12/2005,09:13,1090.50,1091.25,1090.25,1091.00,2678,481
05/12/2005,09:14,1091.00,1092.25,1090.75,1092.00,7085,2376
05/12/2005,09:15,1092.00,1092.75,1091.75,1092.25,3228,2864
05/12/2005,09:16,1092.25,1093.75,1092.25,1093.00,9134,4161
05/12/2005,09:17,1093.00,1093.75,1093.00,1093.25,3352,2646
05/12/2005,09:18,1093.50,1093.50,1092.75,1092.75,1480,4041
05/12/2005,09:19,1092.75,1093.25,1092.25,1093.00,3258,2567
05/12/2005,09:20,1093.00,1093.50,1092.50,1092.75,1761,2223
05/12/2005,09:21,1092.75,1092.75,1092.25,1092.25,583,1459
05/12/2005,09:22,1092.25,1092.75,1092.00,1092.25,2118,2536
05/12/2005,09:23,1092.50,1092.50,1091.75,1092.00,1663,1686
05/12/2005,09:24,1092.00,1092.75,1091.75,1092.00,1597,1823
05/12/2005,09:25,1091.75,1092.50,1091.75,1092.25,1448,811
05/12/2005,09:26,1092.25,1092.50,1091.00,1091.25,1529,4408
05/12/2005,09:27,1091.25,1091.75,1091.00,1091.50,1511,1621
05/12/2005,09:28,1091.50,1091.50,1091.25,1091.25,340,786
05/12/2005,09:29,1091.25,1091.50,1091.00,1091.25,224,763
05/12/2005,09:30,1091.25,1091.50,1090.75,1091.00,1297,1895
05/12/2005,09:31,1091.25,1091.50,1090.75,1091.25,1135,2100
05/12/2005,09:32,1091.25,1091.25,1089.75,1090.25,2392,5164
05/12/2005,09:33,1090.25,1090.50,1090.00,1090.25,1441,664
05/12/2005,09:34,1090.50,1091.00,1090.25,1090.75,2093,612
05/12/2005,09:35,1091.00,1091.25,1090.50,1091.25,2439,603
05/12/2005,09:36,1091.50,1091.75,1091.00,1091.75,2790,1149
05/12/2005,09:37,1091.75,1092.25,1091.50,1092.00,2106,317
05/12/2005,09:38,1092.25,1093.00,1092.00,1092.50,1998,1572
05/12/2005,09:39,1092.50,1093.25,1091.75,1091.75,2102,2613
05/12/2005,09:40,1091.75,1092.25,1091.00,1091.25,1203,2504
05/12/2005,09:41,1091.25,1091.75,1091.00,1091.50,1708,195
05/12/2005,09:42,1091.50,1091.75,1091.00,1091.00,144,1318
05/12/2005,09:43,1091.00,1091.25,1090.50,1090.75,323,2145
05/12/2005,09:44,1090.50,1091.00,1090.25,1090.50,950,1585
05/12/2005,09:45,1090.50,1091.00,1090.00,1090.00,748,2355
05/12/2005,09:46,1090.25,1090.50,1089.75,1090.50,1119,1827
05/12/2005,09:47,1090.50,1090.75,1090.25,1090.25,891,1046
05/12/2005,09:48,1090.25,1090.50,1089.75,1090.00,567,1230
05/12/2005,09:49,1090.00,1090.25,1088.50,1089.00,1947,6718
05/12/2005,09:50,1088.75,1089.00,1086.75,1087.00,2250,8894
05/12/2005,09:51,1087.25,1088.50,1087.00,1088.25,3678,1517
05/12/2005,09:52,1088.50,1088.50,1088.00,1088.50,1537,917
05/12/2005,09:53,1088.25,1089.25,1088.25,1088.50,2376,1916
05/12/2005,09:54,1088.50,1088.75,1088.25,1088.50,337,1170
05/12/2005,09:55,1088.50,1089.25,1088.25,1088.25,2182,1727
05/12/2005,09:56,1088.25,1088.50,1087.50,1088.50,2768,2036
05/12/2005,09:57,1088.50,1088.50,1087.50,1087.75,624,997
05/12/2005,09:58,1087.75,1087.75,1086.50,1086.50,1237,5033
05/12/2005,09:59,1086.75,1087.00,1086.00,1087.00,5619,5562
05/12/2005,10:00,1087.00,1088.50,1087.00,1088.25,3970,1661
05/12/2005,10:01,1088.50,1088.50,1087.50,1087.75,1251,1237
05/12/2005,10:02,1087.75,1088.75,1087.75,1088.50,2436,782
05/12/2005,10:03,1088.50,1089.00,1088.25,1088.25,1760,2676
05/12/2005,10:04,1088.50,1088.75,1087.75,1088.00,638,766
05/12/2005,10:05,1088.00,1088.50,1088.00,1088.25,1012,140
05/12/2005,10:06,1088.50,1088.50,1087.75,1088.00,343,607
05/12/2005,10:07,1088.00,1088.00,1087.00,1087.00,863,2698
05/12/2005,10:08,1087.00,1087.50,1086.75,1087.00,1120,1773
05/12/2005,10:09,1087.00,1088.25,1087.00,1088.25,2106,703
05/12/2005,10:10,1088.25,1088.50,1087.50,1087.75,551,990
05/12/2005,10:11,1087.75,1088.25,1087.75,1088.00,416,402
05/12/2005,10:12,1087.75,1087.75,1087.00,1087.75,940,1223
05/12/2005,10:13,1087.75,1088.25,1087.75,1087.75,841,679
05/12/2005,10:14,1087.75,1088.50,1087.75,1088.25,1947,563
05/12/2005,10:15,1088.25,1088.50,1088.00,1088.25,583,214
05/12/2005,10:16,1088.00,1088.50,1087.75,1088.25,936,942
05/12/2005,10:17,1088.25,1088.25,1088.00,1088.25,53,389
05/12/2005,10:18,1088.00,1088.25,1087.75,1088.00,235,198
05/12/2005,10:19,1088.00,1088.75,1088.00,1088.25,2280,690
05/12/2005,10:20,1088.50,1089.00,1088.00,1088.75,3770,1340
05/12/2005,10:21,1088.50,1090.00,1088.50,1089.25,5762,2280
05/12/2005,10:22,1089.50,1090.75,1089.25,1090.00,3973,1772
05/12/2005,10:23,1090.00,1090.25,1089.50,1089.75,1493,692
05/12/2005,10:24,1089.75,1090.00,1089.25,1089.50,323,1046
05/12/2005,10:25,1089.50,1089.75,1089.25,1089.25,923,905
05/12/2005,10:26,1089.25,1089.75,1089.25,1089.25,566,574
05/12/2005,10:27,1089.25,1090.50,1089.25,1090.25,2739,1416
05/12/2005,10:28,1090.50,1090.50,1089.50,1089.50,475,740
05/12/2005,10:29,1089.50,1089.75,1089.00,1089.25,311,857
05/12/2005,10:30,1089.25,1090.00,1089.00,1089.50,2208,509
05/12/2005,10:31,1089.25,1089.75,1089.25,1089.50,820,515
05/12/2005,10:32,1089.50,1090.25,1089.50,1089.75,1182,676
05/12/2005,10:33,1089.75,1090.50,1089.75,1090.00,1364,578
05/12/2005,10:34,1090.00,1090.50,1089.75,1090.00,394,889
05/12/2005,10:35,1090.00,1090.50,1089.50,1089.50,741,954
05/12/2005,10:36,1089.50,1090.00,1089.50,1089.50,262,303
05/12/2005,10:37,1089.50,1090.00,1089.50,1089.75,327,253
05/12/2005,10:38,1089.50,1090.25,1089.50,1090.25,871,89
05/12/2005,10:39,1090.00,1090.00,1089.50,1089.75,160,400
05/12/2005,10:40,1089.75,1090.00,1089.75,1090.00,297,9
05/12/2005,10:41,1090.00,1090.00,1089.50,1089.75,356,260
05/12/2005,10:42,1089.50,1090.25,1089.50,1090.00,389,158
05/12/2005,10:43,1090.00,1090.25,1089.75,1089.75,133,367
05/12/2005,10:44,1089.50,1089.75,1089.50,1089.75,207,115
05/12/2005,10:45,1089.50,1090.00,1089.50,1089.75,296,22
05/12/2005,10:46,1089.75,1090.00,1089.50,1089.50,4,389
05/12/2005,10:47,1089.50,1089.50,1088.50,1089.00,531,1987
05/12/2005,10:48,1088.75,1089.25,1088.75,1089.00,140,68
05/12/2005,10:49,1089.00,1089.50,1089.00,1089.50,308,480
05/12/2005,10:50,1089.25,1089.75,1089.00,1089.75,1361,54
05/12/2005,10:51,1089.75,1090.25,1089.50,1089.75,728,635
05/12/2005,10:52,1089.50,1090.25,1089.50,1090.00,700,281
05/12/2005,10:53,1090.00,1090.25,1089.75,1090.00,259,218
05/12/2005,10:54,1089.75,1090.50,1089.75,1090.50,1838,82
05/12/2005,10:55,1090.50,1090.75,1090.00,1090.25,1041,628
05/12/2005,10:56,1090.00,1090.50,1089.75,1090.25,588,410
05/12/2005,10:57,1090.50,1090.50,1088.50,1089.25,2687,4301
05/12/2005,10:58,1089.25,1090.50,1089.00,1090.00,3849,3984
05/12/2005,10:59,1090.00,1090.75,1089.50,1090.75,4035,3031
05/12/2005,11:00,1090.75,1092.00,1090.25,1091.25,7499,3201
05/12/2005,11:01,1091.25,1092.75,1091.25,1092.50,4568,4188
05/12/2005,11:02,1092.50,1092.75,1091.25,1091.50,2598,3112
05/12/2005,11:03,1091.50,1091.75,1091.25,1091.50,604,683
05/12/2005,11:04,1091.50,1092.00,1091.25,1091.25,1445,554
05/12/2005,11:05,1091.25,1091.50,1091.00,1091.25,423,679
05/12/2005,11:06,1091.25,1091.50,1090.75,1091.00,798,1251
05/12/2005,11:07,1091.25,1091.25,1091.00,1091.25,728,271
05/12/2005,11:08,1091.25,1091.25,1090.50,1090.75,743,1461
05/12/2005,11:09,1090.75,1090.75,1087.50,1089.00,5076,10300
05/12/2005,11:10,1089.00,1090.50,1088.75,1090.25,3502,1576
05/12/2005,11:11,1090.25,1090.25,1089.00,1089.00,564,2298
05/12/2005,11:12,1089.00,1089.50,1088.75,1089.25,1078,1535
05/12/2005,11:13,1089.25,1089.50,1089.25,1089.50,547,27
05/12/2005,11:14,1089.50,1089.50,1089.00,1089.00,227,562
05/12/2005,11:15,1089.00,1089.00,1088.50,1089.00,991,892
05/12/2005,11:16,1089.00,1089.25,1088.50,1089.25,468,515
05/12/2005,11:17,1089.00,1090.00,1088.75,1089.25,2257,812
05/12/2005,11:18,1089.50,1089.50,1089.00,1089.25,199,220
05/12/2005,11:19,1089.50,1089.50,1089.00,1089.25,79,365
05/12/2005,11:20,1089.25,1089.50,1089.00,1089.00,147,380
05/12/2005,11:21,1089.00,1089.00,1088.75,1088.75,16,711
05/12/2005,11:22,1088.75,1089.00,1088.50,1089.00,288,424
05/12/2005,11:23,1089.00,1089.25,1089.00,1089.25,243,173
05/12/2005,11:24,1089.25,1090.00,1089.00,1089.75,1756,756
05/12/2005,11:25,1089.75,1090.75,1089.50,1090.50,2087,635
05/12/2005,11:26,1090.25,1090.50,1090.25,1090.25,972,586
05/12/2005,11:27,1090.25,1090.75,1090.00,1090.25,961,323
05/12/2005,11:28,1090.25,1090.50,1090.25,1090.50,272,45
05/12/2005,11:29,1090.50,1090.75,1090.00,1090.75,1349,1055
05/12/2005,11:30,1090.75,1090.75,1089.75,1090.00,565,876
05/12/2005,11:31,1089.75,1090.25,1089.75,1090.00,128,76
05/12/2005,11:32,1089.75,1090.00,1089.50,1089.75,516,578
05/12/2005,11:33,1090.00,1090.00,1089.50,1089.75,165,211
05/12/2005,11:34,1089.75,1089.75,1088.50,1088.50,240,2254
05/12/2005,11:35,1088.75,1089.50,1088.50,1089.50,794,186
05/12/2005,11:36,1089.50,1089.50,1088.00,1088.25,596,3556
05/12/2005,11:37,1088.25,1088.50,1087.75,1088.25,718,731
05/12/2005,11:38,1088.25,1088.50,1088.00,1088.25,582,410
05/12/2005,11:39,1088.25,1088.50,1088.25,1088.25,41,51
05/12/2005,11:40,1088.25,1088.75,1088.25,1088.75,333,33
05/12/2005,11:41,1088.75,1088.75,1088.50,1088.75,115,520
05/12/2005,11:42,1088.75,1088.75,1088.25,1088.50,36,441
05/12/2005,11:43,1088.50,1088.75,1088.25,1088.50,34,122
05/12/2005,11:44,1088.50,1088.75,1088.00,1088.75,1320,457
05/12/2005,11:45,1088.75,1089.50,1088.50,1089.00,671,838
05/12/2005,11:46,1089.25,1089.25,1088.75,1089.25,309,95
05/12/2005,11:47,1089.00,1089.50,1089.00,1089.25,292,526
05/12/2005,11:48,1089.00,1089.25,1089.00,1089.00,9,62
05/12/2005,11:49,1089.25,1089.25,1088.75,1088.75,12,269
05/12/2005,11:50,1088.75,1089.00,1088.75,1088.75,117,94
05/12/2005,11:51,1088.75,1089.00,1088.75,1089.00,361,171
05/12/2005,11:52,1089.00,1089.25,1089.00,1089.00,364,7
05/12/2005,11:53,1089.25,1089.50,1089.00,1089.50,411,1
05/12/2005,11:54,1089.75,1090.00,1089.50,1089.75,945,231
05/12/2005,11:55,1090.00,1090.50,1089.50,1089.75,925,976
05/12/2005,11:56,1089.75,1090.25,1089.75,1090.25,1130,54
05/12/2005,11:57,1090.25,1090.25,1089.75,1090.00,92,384
05/12/2005,11:58,1090.25,1090.25,1090.00,1090.00,27,28
05/12/2005,11:59,1090.00,1090.25,1090.00,1090.00,14,162
05/12/2005,12:00,1090.00,1090.00,1089.50,1089.75,547,1017
05/12/2005,12:01,1089.75,1090.25,1089.50,1089.75,341,215
05/12/2005,12:02,1089.75,1090.00,1089.25,1089.75,861,428
05/12/2005,12:03,1089.75,1090.00,1089.50,1090.00,589,14
05/12/2005,12:04,1090.00,1090.00,1089.75,1089.75,99,38
05/12/2005,12:05,1090.00,1090.00,1089.50,1089.75,10,291
05/12/2005,12:06,1089.50,1089.75,1089.25,1089.50,316,166
05/12/2005,12:07,1089.50,1089.75,1089.50,1089.75,10,327
05/12/2005,12:08,1089.50,1090.25,1089.50,1090.00,303,54
05/12/2005,12:09,1090.00,1090.75,1090.00,1090.50,1620,535
05/12/2005,12:10,1090.25,1090.75,1090.25,1090.50,320,208
05/12/2005,12:11,1090.25,1090.75,1090.25,1090.25,123,312
05/12/2005,12:12,1090.50,1090.50,1090.25,1090.50,68,28
05/12/2005,12:13,1090.25,1090.75,1090.25,1090.50,224,25
05/12/2005,12:14,1090.25,1090.25,1089.75,1090.00,12,407
05/12/2005,12:15,1089.75,1089.75,1089.50,1089.50,18,534
05/12/2005,12:16,1089.50,1089.75,1089.25,1089.75,369,157
05/12/2005,12:17,1089.75,1090.00,1089.75,1090.00,110,16
05/12/2005,12:18,1090.00,1090.00,1089.50,1089.75,50,104
05/12/2005,12:19,1089.75,1090.00,1089.50,1089.50,50,214
05/12/2005,12:20,1089.50,1090.25,1089.50,1090.25,266,29
05/12/2005,12:21,1090.00,1090.50,1089.75,1090.00,144,566
05/12/2005,12:22,1090.25,1090.25,1089.50,1089.50,104,521
05/12/2005,12:23,1089.50,1089.75,1089.25,1089.75,186,304
05/12/2005,12:24,1089.75,1090.00,1089.75,1089.75,183,1
05/12/2005,12:25,1090.00,1090.00,1089.75,1090.00,30,345
05/12/2005,12:26,1090.00,1090.00,1089.75,1089.75,66,94
05/12/2005,12:27,1089.75,1089.75,1089.50,1089.50,12,254
05/12/2005,12:28,1089.50,1089.50,1089.25,1089.25,7,197
05/12/2005,12:29,1089.25,1089.25,1088.75,1089.25,854,868
05/12/2005,12:30,1089.25,1089.50,1089.00,1089.25,839,79
05/12/2005,12:31,1089.25,1089.25,1088.75,1089.00,236,451
05/12/2005,12:32,1089.00,1089.50,1088.75,1089.25,640,379
05/12/2005,12:33,1089.25,1089.25,1089.00,1089.00,107,680
05/12/2005,12:34,1089.00,1089.00,1087.75,1088.00,304,2702
05/12/2005,12:35,1088.25,1088.75,1088.00,1088.50,847,497
05/12/2005,12:36,1088.50,1088.75,1088.25,1088.25,77,627
05/12/2005,12:37,1088.25,1088.75,1088.25,1088.75,203,35
05/12/2005,12:38,1088.50,1089.00,1088.25,1088.50,332,881
05/12/2005,12:39,1088.25,1088.50,1087.50,1088.00,113,1574
05/12/2005,12:40,1088.00,1088.25,1087.75,1088.00,312,880
05/12/2005,12:41,1087.75,1087.75,1086.50,1086.75,1096,3676
05/12/2005,12:42,1086.50,1087.00,1086.50,1086.75,1145,490
05/12/2005,12:43,1086.75,1086.75,1085.75,1085.75,1524,3338
05/12/2005,12:44,1085.75,1086.50,1085.75,1086.50,1006,337
05/12/2005,12:45,1086.50,1086.75,1086.25,1086.75,1006,304
05/12/2005,12:46,1086.75,1086.75,1086.50,1086.75,89,155
05/12/2005,12:47,1086.75,1086.75,1086.50,1086.50,680,536
05/12/2005,12:48,1086.50,1086.75,1085.75,1085.75,148,1564
05/12/2005,12:49,1085.75,1086.00,1085.00,1085.25,798,3878
05/12/2005,12:50,1085.25,1085.50,1084.75,1085.25,1571,1476
05/12/2005,12:51,1085.25,1085.50,1085.00,1085.25,963,506
05/12/2005,12:52,1085.25,1086.00,1085.00,1085.75,1891,326
05/12/2005,12:53,1085.75,1086.25,1085.75,1086.25,892,172
05/12/2005,12:54,1086.00,1086.50,1086.00,1086.25,303,383
05/12/2005,12:55,1086.25,1086.25,1086.00,1086.25,463,178
05/12/2005,12:56,1086.00,1086.50,1085.75,1086.50,526,461
05/12/2005,12:57,1086.50,1086.75,1086.25,1086.75,1006,451
05/12/2005,12:58,1086.75,1087.00,1086.00,1086.25,910,1229
05/12/2005,12:59,1086.25,1086.50,1086.25,1086.50,375,31
05/12/2005,13:00,1086.25,1086.75,1086.00,1086.00,182,469
05/12/2005,13:01,1086.00,1086.50,1085.75,1086.25,310,703
05/12/2005,13:02,1086.25,1086.50,1086.25,1086.50,192,46
05/12/2005,13:03,1086.50,1086.75,1086.25,1086.50,465,202
05/12/2005,13:04,1086.50,1087.25,1086.50,1087.00,852,541
05/12/2005,13:05,1087.00,1087.25,1086.75,1087.00,283,455
05/12/2005,13:06,1086.75,1087.25,1086.75,1087.00,557,1169
05/12/2005,13:07,1086.75,1087.00,1086.00,1086.00,176,1834
05/12/2005,13:08,1086.00,1086.50,1085.75,1086.50,898,1263
05/12/2005,13:09,1086.25,1086.50,1086.00,1086.00,199,424
05/12/2005,13:10,1086.25,1086.50,1085.75,1086.25,461,822
05/12/2005,13:11,1086.00,1086.50,1086.00,1086.00,443,287
05/12/2005,13:12,1086.25,1086.50,1085.75,1085.75,195,1090
05/12/2005,13:13,1085.75,1086.00,1084.75,1085.00,582,3732
05/12/2005,13:14,1085.00,1085.25,1084.25,1084.50,2459,3124
05/12/2005,13:15,1084.50,1084.50,1083.75,1084.00,1795,6854
05/12/2005,13:16,1083.75,1084.00,1082.50,1083.00,4959,6990
05/12/2005,13:17,1083.00,1083.75,1083.00,1083.50,2662,1670
05/12/2005,13:18,1083.75,1084.50,1083.50,1084.00,3463,1291
05/12/2005,13:19,1084.00,1084.25,1084.00,1084.25,585,1325
05/12/2005,13:20,1084.25,1084.25,1083.75,1083.75,583,1042
05/12/2005,13:21,1083.75,1084.00,1083.50,1083.75,356,434
05/12/2005,13:22,1084.00,1084.00,1082.75,1082.75,956,3297
05/12/2005,13:23,1082.75,1083.00,1082.00,1082.25,2825,5715
05/12/2005,13:24,1082.50,1082.50,1081.25,1081.25,2014,6350
05/12/2005,13:25,1081.50,1082.25,1081.25,1082.25,2783,3216
05/12/2005,13:26,1082.25,1082.25,1081.75,1082.25,949,623
05/12/2005,13:27,1082.25,1082.25,1081.75,1082.00,300,1104
05/12/2005,13:28,1082.00,1082.25,1081.50,1081.50,2175,1084
05/12/2005,13:29,1081.50,1081.75,1080.00,1080.75,2571,5766
05/12/2005,13:30,1080.75,1081.50,1080.50,1081.25,1823,1636
05/12/2005,13:31,1081.25,1082.00,1080.75,1082.00,3162,1489
05/12/2005,13:32,1081.75,1082.25,1081.50,1082.00,647,752
05/12/2005,13:33,1081.75,1082.25,1081.75,1082.00,724,821
05/12/2005,13:34,1081.75,1082.25,1081.75,1081.75,646,1351
05/12/2005,13:35,1082.00,1082.00,1081.25,1081.25,142,1123
05/12/2005,13:36,1081.25,1082.00,1080.75,1081.50,1239,1290
05/12/2005,13:37,1081.75,1082.25,1081.50,1082.00,748,443
05/12/2005,13:38,1081.75,1082.00,1081.50,1081.75,698,596
05/12/2005,13:39,1081.75,1082.00,1081.75,1082.00,302,26
05/12/2005,13:40,1081.75,1082.25,1081.75,1082.00,558,286
05/12/2005,13:41,1082.00,1082.00,1081.00,1081.00,283,3055
05/12/2005,13:42,1081.00,1081.50,1080.75,1081.00,844,1293
05/12/2005,13:43,1081.00,1081.25,1080.00,1080.25,1076,3421
05/12/2005,13:44,1080.25,1080.50,1079.25,1079.50,1896,6108
05/12/2005,13:45,1079.50,1080.25,1079.25,1079.75,2299,1755
05/12/2005,13:46,1079.75,1080.25,1079.50,1080.25,1525,775
05/12/2005,13:47,1080.25,1080.25,1079.75,1080.00,1049,1244
05/12/2005,13:48,1080.00,1080.25,1078.75,1079.00,2486,5638
05/12/2005,13:49,1079.00,1079.75,1078.75,1079.50,2413,1884
05/12/2005,13:50,1079.50,1080.50,1079.25,1080.25,2549,617
05/12/2005,13:51,1080.25,1080.75,1080.25,1080.50,1380,1858
05/12/2005,13:52,1080.25,1080.50,1079.75,1080.25,1404,1296
05/12/2005,13:53,1080.25,1080.75,1080.00,1080.50,1494,822
05/12/2005,13:54,1080.50,1080.50,1080.00,1080.50,777,430
05/12/2005,13:55,1080.50,1081.00,1080.50,1080.75,1398,448
05/12/2005,13:56,1080.75,1081.00,1080.50,1080.75,300,716
05/12/2005,13:57,1080.75,1081.50,1080.75,1081.25,4460,835
05/12/2005,13:58,1081.25,1081.75,1081.00,1081.75,1698,993
05/12/2005,13:59,1081.75,1082.00,1081.25,1081.25,1378,1255
05/12/2005,14:00,1081.25,1081.25,1080.75,1081.00,558,1301
05/12/2005,14:01,1081.00,1081.50,1080.50,1080.75,514,960
05/12/2005,14:02,1080.75,1081.00,1080.50,1081.00,529,646
05/12/2005,14:03,1080.75,1081.25,1080.75,1081.25,1073,64
05/12/2005,14:04,1081.25,1081.75,1081.00,1081.75,908,272
05/12/2005,14:05,1081.75,1081.75,1080.75,1080.75,618,1259
05/12/2005,14:06,1080.75,1081.50,1080.75,1081.25,657,222
05/12/2005,14:07,1081.00,1081.25,1081.00,1081.25,582,84
05/12/2005,14:08,1081.50,1081.50,1081.00,1081.00,597,456
05/12/2005,14:09,1081.00,1081.50,1081.00,1081.25,113,230
05/12/2005,14:10,1081.25,1081.75,1081.25,1081.50,530,356
05/12/2005,14:11,1081.25,1081.50,1080.75,1080.75,581,835
05/12/2005,14:12,1080.75,1081.25,1080.75,1080.75,227,509
05/12/2005,14:13,1080.75,1080.75,1080.00,1080.25,992,2043
05/12/2005,14:14,1080.25,1080.50,1079.75,1079.75,170,1614
05/12/2005,14:15,1080.00,1080.00,1079.50,1080.00,1143,1608
05/12/2005,14:16,1080.00,1080.00,1079.00,1079.25,667,1619
05/12/2005,14:17,1079.00,1079.50,1078.25,1078.50,1434,4480
05/12/2005,14:18,1078.50,1079.00,1078.25,1078.75,1851,2432
05/12/2005,14:19,1078.75,1079.00,1078.25,1078.75,1708,1199
05/12/2005,14:20,1079.00,1079.00,1077.75,1078.50,1786,4716
05/12/2005,14:21,1078.50,1078.50,1077.75,1078.00,1035,1794
05/12/2005,14:22,1078.00,1078.00,1077.25,1077.50,2079,4318
05/12/2005,14:23,1077.50,1078.25,1077.50,1078.00,3188,2158
05/12/2005,14:24,1077.75,1078.50,1077.75,1078.50,2435,241
05/12/2005,14:25,1078.25,1079.25,1078.00,1079.25,2624,1057
05/12/2005,14:26,1079.25,1080.00,1079.25,1079.50,2750,766
05/12/2005,14:27,1079.50,1080.25,1079.25,1080.00,2338,1408
05/12/2005,14:28,1080.00,1080.50,1079.50,1080.00,1438,1394
05/12/2005,14:29,1080.00,1080.00,1079.50,1079.50,853,364
05/12/2005,14:30,1079.50,1079.75,1079.50,1079.50,57,324
05/12/2005,14:31,1079.25,1079.75,1078.50,1079.00,1040,1288
05/12/2005,14:32,1078.75,1079.00,1077.75,1078.25,1715,2591
05/12/2005,14:33,1078.25,1078.50,1077.75,1078.25,893,1304
05/12/2005,14:34,1078.25,1078.75,1078.25,1078.50,536,679
05/12/2005,14:35,1078.50,1078.50,1078.25,1078.50,168,170
05/12/2005,14:36,1078.25,1078.50,1077.50,1077.50,417,2886
05/12/2005,14:37,1077.75,1077.75,1077.00,1077.75,2572,3481
05/12/2005,14:38,1077.75,1078.25,1077.50,1078.25,1456,527
05/12/2005,14:39,1078.25,1078.50,1078.00,1078.25,1132,795
05/12/2005,14:40,1078.25,1078.25,1078.00,1078.25,121,109
05/12/2005,14:41,1078.25,1079.00,1078.00,1079.00,2221,853
05/12/2005,14:42,1079.00,1079.25,1078.75,1079.00,838,1129
05/12/2005,14:43,1078.75,1079.25,1078.75,1079.00,881,896
05/12/2005,14:44,1079.00,1080.00,1079.00,1079.75,3152,1265
05/12/2005,14:45,1079.75,1080.00,1079.25,1079.50,1049,1311
05/12/2005,14:46,1079.50,1079.50,1079.25,1079.50,163,634
05/12/2005,14:47,1079.50,1079.75,1079.00,1079.50,1001,898
05/12/2005,14:48,1079.25,1080.25,1079.25,1080.00,1699,189
05/12/2005,14:49,1080.00,1080.50,1080.00,1080.25,1443,846
05/12/2005,14:50,1080.00,1080.50,1080.00,1080.25,595,411
05/12/2005,14:51,1080.25,1080.25,1079.75,1080.00,261,937
05/12/2005,14:52,1079.75,1080.00,1079.50,1080.00,1235,868
05/12/2005,14:53,1080.00,1080.00,1079.50,1079.50,786,686
05/12/2005,14:54,1079.75,1079.75,1079.25,1079.50,494,793
05/12/2005,14:55,1079.50,1079.50,1078.75,1079.00,393,2448
05/12/2005,14:56,1079.00,1079.25,1078.75,1078.75,1451,1090
05/12/2005,14:57,1079.00,1079.50,1078.75,1079.25,2867,494
05/12/2005,14:58,1079.25,1079.50,1079.00,1079.25,351,1008
05/12/2005,14:59,1079.25,1079.25,1078.75,1078.75,776,1483
05/12/2005,15:00,1079.00,1079.00,1078.25,1078.75,3849,5780
05/12/2005,15:01,1078.75,1079.00,1078.50,1078.75,3142,3175
05/12/2005,15:02,1078.75,1078.75,1078.50,1078.75,785,419
05/12/2005,15:03,1078.75,1079.25,1078.75,1079.25,1180,81
05/12/2005,15:04,1079.00,1079.25,1078.75,1079.00,550,1180
05/12/2005,15:05,1079.00,1079.25,1078.75,1079.00,1731,598
05/12/2005,15:06,1079.25,1079.50,1079.00,1079.00,1533,637
05/12/2005,15:07,1079.25,1079.25,1078.75,1078.75,240,893
05/12/2005,15:08,1079.00,1079.00,1078.75,1078.75,42,789
05/12/2005,15:09,1079.00,1079.00,1078.50,1078.75,1607,1004
05/12/2005,15:10,1078.50,1078.75,1077.75,1077.75,1711,3684
05/12/2005,15:11,1078.00,1078.25,1077.75,1078.00,527,1116
05/12/2005,15:12,1078.25,1078.50,1078.00,1078.25,1823,777
05/12/2005,15:13,1078.50,1078.75,1078.00,1078.50,2761,1427
05/12/2005,15:14,1078.50,1079.00,1078.25,1078.50,3027,2169
05/12/2005,15:15,1078.50,1078.75,1077.25,1077.75,2606,5472
05/12/2005,15:16,1077.75,1077.75,1077.50,1077.75,92,8
05/12/2005,15:31,1078.75,1079.00,1078.25,1078.75,687,245
05/12/2005,15:32,1078.75,1079.25,1078.50,1078.75,300,347
05/12/2005,15:33,1078.75,1078.75,1078.50,1078.75,3,186
05/12/2005,15:34,1078.50,1078.75,1078.50,1078.50,11,94
05/12/2005,15:35,1078.50,1078.75,1078.50,1078.50,6,36
05/12/2005,15:36,1078.75,1078.75,1078.25,1078.50,13,89
05/12/2005,15:37,1078.50,1078.50,1078.50,1078.50,53,0
05/12/2005,15:38,1078.50,1078.75,1078.50,1078.75,134,0
05/12/2005,15:39,1078.75,1079.00,1078.50,1078.75,63,57
05/12/2005,15:40,1078.75,1079.00,1078.75,1079.00,8,20
05/12/2005,15:41,1078.75,1079.00,1078.75,1078.75,4,31
05/12/2005,15:42,1079.00,1079.00,1078.50,1078.50,1,323
05/12/2005,15:43,1078.50,1078.75,1078.50,1078.75,268,1
05/12/2005,15:44,1078.75,1079.00,1078.75,1079.00,62,0
05/12/2005,15:45,1079.00,1079.00,1079.00,1079.00,1,0
05/12/2005,15:46,1079.00,1079.00,1079.00,1079.00,52,0
05/12/2005,15:47,1079.00,1079.00,1078.75,1079.00,21,11
05/12/2005,15:48,1079.00,1079.50,1079.00,1079.25,530,37
05/12/2005,15:49,1079.25,1079.25,1079.25,1079.25,139,0
05/12/2005,15:50,1079.50,1079.50,1079.25,1079.50,215,10
05/12/2005,15:51,1079.50,1079.50,1079.25,1079.25,6,60
05/12/2005,15:52,1079.25,1079.25,1079.25,1079.25,0,1
05/12/2005,15:53,1079.50,1079.50,1079.25,1079.25,4,89
05/12/2005,15:54,1079.25,1079.25,1079.00,1079.25,1,3
05/12/2005,15:55,1079.25,1079.25,1079.00,1079.00,6,1
05/12/2005,15:56,1079.25,1079.25,1079.25,1079.25,9,0
05/12/2005,15:57,1079.25,1079.25,1079.00,1079.00,3,126
05/12/2005,15:58,1079.00,1079.00,1079.00,1079.00,0,33
05/12/2005,15:59,1079.00,1079.00,1078.75,1078.75,4,53
05/12/2005,16:00,1078.75,1079.00,1078.75,1078.75,56,37
05/12/2005,17:01,1079.50,1079.50,1079.50,1079.50,0,29
05/12/2005,17:02,1079.75,1079.75,1079.75,1079.75,16,0
05/12/2005,17:03,1079.50,1079.50,1079.50,1079.50,0,5
05/12/2005,17:04,1079.75,1079.75,1079.75,1079.75,2,0
05/12/2005,17:05,1079.75,1079.75,1079.75,1079.75,1,0
05/12/2005,17:06,1079.75,1079.75,1079.75,1079.75,1,0
05/12/2005,17:07,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,17:09,1079.50,1079.50,1079.50,1079.50,0,6
05/12/2005,17:10,1079.75,1079.75,1079.50,1079.50,1,16
05/12/2005,17:11,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,17:12,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,17:13,1079.50,1079.50,1079.50,1079.50,0,6
05/12/2005,17:15,1079.50,1079.75,1079.50,1079.50,51,3
05/12/2005,17:16,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,17:17,1079.50,1079.50,1079.50,1079.50,0,10
05/12/2005,17:18,1079.50,1079.50,1079.25,1079.25,0,106
05/12/2005,17:19,1079.25,1079.50,1079.25,1079.50,3,1
05/12/2005,17:22,1079.25,1079.25,1079.25,1079.25,0,55
05/12/2005,17:23,1079.25,1079.25,1079.25,1079.25,0,1
05/12/2005,17:24,1079.25,1079.25,1079.25,1079.25,0,21
05/12/2005,17:25,1079.25,1079.50,1079.25,1079.50,118,1
05/12/2005,17:26,1079.50,1079.50,1079.50,1079.50,8,0
05/12/2005,17:27,1079.75,1079.75,1079.75,1079.75,62,0
05/12/2005,17:28,1079.75,1079.75,1079.75,1079.75,4,0
05/12/2005,17:29,1079.75,1079.75,1079.75,1079.75,1,0
05/12/2005,17:30,1079.50,1079.50,1079.50,1079.50,0,2
05/12/2005,17:31,1079.75,1079.75,1079.75,1079.75,8,0
05/12/2005,17:33,1079.75,1079.75,1079.75,1079.75,10,0
05/12/2005,17:34,1079.50,1079.50,1079.50,1079.50,0,2
05/12/2005,17:35,1079.75,1079.75,1079.75,1079.75,10,0
05/12/2005,17:36,1079.50,1079.75,1079.50,1079.75,20,1
05/12/2005,17:37,1079.75,1079.75,1079.75,1079.75,1,0
05/12/2005,17:38,1079.75,1079.75,1079.50,1079.50,1,2
05/12/2005,17:39,1079.50,1079.50,1079.50,1079.50,0,2
05/12/2005,17:40,1079.75,1079.75,1079.75,1079.75,5,0
05/12/2005,17:42,1079.75,1079.75,1079.75,1079.75,1,0
05/12/2005,17:43,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,17:47,1079.50,1079.50,1079.50,1079.50,0,16
05/12/2005,17:48,1079.50,1079.50,1079.50,1079.50,0,5
05/12/2005,17:50,1079.75,1079.75,1079.75,1079.75,1,0
05/12/2005,17:52,1079.75,1079.75,1079.75,1079.75,1,0
05/12/2005,17:53,1079.50,1079.75,1079.50,1079.75,4,5
05/12/2005,17:54,1079.75,1079.75,1079.75,1079.75,2,0
05/12/2005,17:55,1079.50,1079.50,1079.50,1079.50,0,15
05/12/2005,17:56,1079.50,1079.50,1079.50,1079.50,0,9
05/12/2005,17:59,1079.50,1079.50,1079.50,1079.50,0,3
05/12/2005,18:02,1079.25,1079.25,1079.25,1079.25,0,1
05/12/2005,18:03,1079.50,1079.50,1079.50,1079.50,1,0
05/12/2005,18:07,1079.50,1079.50,1079.50,1079.50,22,0
05/12/2005,18:09,1079.50,1079.50,1079.50,1079.50,1,0
05/12/2005,18:11,1079.50,1079.50,1079.50,1079.50,6,0
05/12/2005,18:12,1079.50,1079.50,1079.50,1079.50,1,0
05/12/2005,18:13,1079.50,1079.50,1079.50,1079.50,40,0
05/12/2005,18:16,1079.50,1079.50,1079.50,1079.50,11,0
05/12/2005,18:17,1079.75,1079.75,1079.50,1079.50,2,1
05/12/2005,18:18,1079.50,1079.50,1079.50,1079.50,0,25
05/12/2005,18:20,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,18:21,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,18:22,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,18:24,1079.75,1079.75,1079.50,1079.50,10,1
05/12/2005,18:26,1079.50,1079.50,1079.50,1079.50,0,2
05/12/2005,18:29,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,18:32,1079.75,1079.75,1079.75,1079.75,2,0
05/12/2005,18:33,1079.75,1079.75,1079.75,1079.75,1,0
05/12/2005,18:38,1079.75,1079.75,1079.50,1079.75,2,1
05/12/2005,18:39,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,18:40,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,18:41,1079.50,1079.50,1079.50,1079.50,0,1
05/12/2005,18:47,1079.75,1079.75,1079.75,1079.75,6,0
05/12/2005,18:53,1079.75,1079.75,1079.75,1079.75,100,0
05/12/2005,18:54,1079.75,1079.75,1079.75,1079.75,80,0
05/12/2005,18:57,1079.75,1079.75,1079.75,1079.75,7,0
05/12/2005,18:59,1080.00,1080.00,1080.00,1080.00,1,0
05/12/2005,19:00,1080.00,1080.00,1080.00,1080.00,1,0
05/12/2005,19:02,1080.00,1080.00,1080.00,1080.00,3,0
05/12/2005,19:04,1080.00,1080.00,1080.00,1080.00,50,0
05/12/2005,19:05,1080.00,1080.00,1080.00,1080.00,80,0
05/12/2005,19:06,1080.00,1080.00,1080.00,1080.00,1,0
05/12/2005,19:07,1080.00,1080.25,1080.00,1080.00,19,3
05/12/2005,19:08,1080.00,1080.00,1080.00,1080.00,0,7
05/12/2005,19:09,1080.00,1080.00,1080.00,1080.00,0,2
05/12/2005,19:10,1080.00,1080.00,1080.00,1080.00,0,1
05/12/2005,19:11,1080.00,1080.25,1080.00,1080.25,5,1
05/12/2005,19:12,1080.00,1080.00,1080.00,1080.00,0,1
05/12/2005,19:16,1080.00,1080.00,1080.00,1080.00,0,48
05/12/2005,19:17,1080.00,1080.00,1080.00,1080.00,0,18
05/12/2005,19:18,1080.25,1080.25,1080.00,1080.00,14,2
05/12/2005,19:19,1080.00,1080.00,1080.00,1080.00,0,3
05/12/2005,19:20,1080.00,1080.00,1080.00,1080.00,0,1
05/12/2005,19:21,1080.25,1080.25,1080.25,1080.25,2,0
05/12/2005,19:22,1080.00,1080.00,1080.00,1080.00,0,2
05/12/2005,19:26,1080.00,1080.00,1080.00,1080.00,0,2
05/12/2005,19:27,1080.00,1080.00,1080.00,1080.00,0,5
05/12/2005,19:29,1080.00,1080.00,1080.00,1080.00,0,2
05/12/2005,19:31,1080.00,1080.00,1080.00,1080.00,0,2
05/12/2005,19:32,1080.00,1080.00,1080.00,1080.00,0,1
05/12/2005,19:33,1080.00,1080.00,1080.00,1080.00,0,4
05/12/2005,19:34,1080.25,1080.25,1080.00,1080.25,5,1
05/12/2005,19:35,1080.25,1080.25,1080.25,1080.25,8,0
05/12/2005,19:38,1080.25,1080.25,1080.00,1080.00,15,2
05/12/2005,19:40,1080.25,1080.25,1080.25,1080.25,2,0
05/12/2005,19:41,1080.25,1080.25,1080.25,1080.25,21,0
05/12/2005,19:43,1080.00,1080.00,1080.00,1080.00,0,1
05/12/2005,19:46,1080.25,1080.25,1080.25,1080.25,100,0
05/12/2005,19:47,1080.25,1080.50,1080.25,1080.50,54,0
05/12/2005,19:48,1080.25,1080.25,1080.25,1080.25,0,9
05/12/2005,19:49,1080.25,1080.25,1080.25,1080.25,0,16
05/12/2005,19:50,1080.25,1080.25,1080.25,1080.25,0,4
05/12/2005,19:51,1080.25,1080.25,1080.25,1080.25,0,5
05/12/2005,19:52,1080.25,1080.25,1080.25,1080.25,0,1
05/12/2005,19:54,1080.25,1080.25,1080.25,1080.25,0,1
05/12/2005,19:55,1080.25,1080.25,1080.25,1080.25,0,1
05/12/2005,19:56,1080.00,1080.25,1080.00,1080.25,26,1
05/12/2005,19:57,1080.25,1080.25,1080.00,1080.25,22,1
05/12/2005,19:58,1080.25,1080.25,1080.25,1080.25,15,0
05/12/2005,19:59,1080.25,1080.25,1080.25,1080.25,1,0
05/12/2005,20:00,1080.25,1080.25,1080.25,1080.25,1,0
05/12/2005,20:02,1080.25,1080.50,1080.25,1080.25,3,5
05/12/2005,20:04,1080.50,1080.50,1080.50,1080.50,1,0
05/12/2005,20:06,1080.25,1080.25,1080.00,1080.25,1,33
05/12/2005,20:07,1080.25,1080.25,1080.25,1080.25,16,0
05/12/2005,20:08,1080.25,1080.25,1080.25,1080.25,2,0
05/12/2005,20:10,1080.50,1080.50,1080.50,1080.50,5,0
05/12/2005,20:12,1080.25,1080.25,1080.25,1080.25,0,1
05/12/2005,20:14,1080.50,1080.50,1080.50,1080.50,1,0
05/12/2005,20:15,1080.25,1080.25,1080.25,1080.25,0,2
05/12/2005,20:16,1080.50,1080.50,1080.50,1080.50,11,0
05/12/2005,20:17,1080.50,1080.50,1080.50,1080.50,5,0
05/12/2005,20:18,1080.50,1080.75,1080.50,1080.50,303,4
05/12/2005,20:19,1080.50,1080.75,1080.50,1080.75,2,2
05/12/2005,20:20,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,20:21,1080.50,1080.50,1080.50,1080.50,0,8
05/12/2005,20:30,1080.50,1080.50,1080.50,1080.50,0,14
05/12/2005,20:31,1080.75,1080.75,1080.75,1080.75,1,0
05/12/2005,20:32,1080.50,1080.75,1080.50,1080.75,1,60
05/12/2005,20:33,1080.75,1080.75,1080.50,1080.50,2,10
05/12/2005,20:34,1080.75,1080.75,1080.75,1080.75,57,0
05/12/2005,20:35,1080.75,1080.75,1080.75,1080.75,1,0
05/12/2005,20:37,1080.50,1080.75,1080.50,1080.75,15,1
05/12/2005,20:39,1080.50,1080.75,1080.50,1080.50,40,11
05/12/2005,20:40,1080.50,1080.50,1080.50,1080.50,0,10
05/12/2005,20:41,1080.50,1080.50,1080.50,1080.50,0,18
05/12/2005,20:42,1080.50,1080.50,1080.50,1080.50,0,11
05/12/2005,20:44,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,20:47,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,20:48,1080.50,1080.50,1080.50,1080.50,0,15
05/12/2005,20:49,1080.50,1080.75,1080.50,1080.75,10,1
05/12/2005,20:50,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,20:52,1080.50,1080.50,1080.50,1080.50,0,4
05/12/2005,20:57,1080.75,1080.75,1080.75,1080.75,5,0
05/12/2005,20:58,1080.50,1080.50,1080.50,1080.50,0,8
05/12/2005,20:59,1080.75,1080.75,1080.75,1080.75,30,0
05/12/2005,21:00,1080.75,1080.75,1080.75,1080.75,31,0
05/12/2005,21:01,1080.50,1080.75,1080.50,1080.75,2,5
05/12/2005,21:02,1080.75,1080.75,1080.50,1080.50,2,6
05/12/2005,21:03,1080.50,1080.50,1080.50,1080.50,0,5
05/12/2005,21:04,1080.50,1080.50,1080.50,1080.50,0,15
05/12/2005,21:05,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,21:06,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,21:07,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,21:08,1080.50,1080.50,1080.50,1080.50,0,11
05/12/2005,21:09,1080.75,1080.75,1080.75,1080.75,2,0
05/12/2005,21:10,1080.75,1080.75,1080.75,1080.75,8,0
05/12/2005,21:12,1080.75,1080.75,1080.75,1080.75,3,0
05/12/2005,21:13,1080.75,1080.75,1080.75,1080.75,1,0
05/12/2005,21:14,1080.50,1080.75,1080.50,1080.50,3,12
05/12/2005,21:19,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,21:20,1080.50,1080.75,1080.50,1080.75,1,1
05/12/2005,21:21,1080.50,1080.75,1080.50,1080.75,10,2
05/12/2005,21:23,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,21:25,1080.50,1080.75,1080.50,1080.75,3,5
05/12/2005,21:26,1080.50,1080.50,1080.50,1080.50,0,5
05/12/2005,21:27,1080.50,1080.50,1080.50,1080.50,0,5
05/12/2005,21:28,1080.50,1080.50,1080.50,1080.50,0,4
05/12/2005,21:31,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,21:35,1080.50,1080.50,1080.50,1080.50,0,20
05/12/2005,21:36,1080.50,1080.50,1080.50,1080.50,0,8
05/12/2005,21:37,1080.50,1080.50,1080.50,1080.50,0,4
05/12/2005,21:38,1080.50,1080.50,1080.50,1080.50,0,3
05/12/2005,21:39,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,21:40,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,21:42,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,21:48,1080.75,1080.75,1080.75,1080.75,2,0
05/12/2005,21:50,1080.75,1080.75,1080.50,1080.50,3,2
05/12/2005,21:59,1080.50,1080.50,1080.50,1080.50,0,48
05/12/2005,22:00,1080.25,1080.25,1080.25,1080.25,0,7
05/12/2005,22:02,1080.50,1080.50,1080.50,1080.50,4,0
05/12/2005,22:03,1080.50,1080.50,1080.50,1080.50,1,0
05/12/2005,22:04,1080.50,1080.50,1080.50,1080.50,5,0
05/12/2005,22:07,1080.50,1080.50,1080.50,1080.50,2,0
05/12/2005,22:10,1080.75,1080.75,1080.75,1080.75,1,0
05/12/2005,22:12,1080.50,1080.50,1080.50,1080.50,0,13
05/12/2005,22:21,1080.50,1080.50,1080.50,1080.50,0,4
05/12/2005,22:23,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,22:24,1080.75,1080.75,1080.75,1080.75,2,0
05/12/2005,22:29,1080.75,1080.75,1080.75,1080.75,1,0
05/12/2005,22:30,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,22:34,1080.75,1080.75,1080.75,1080.75,1,0
05/12/2005,22:37,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,22:40,1080.50,1080.50,1080.50,1080.50,0,5
05/12/2005,22:41,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,22:43,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,22:45,1080.50,1080.50,1080.50,1080.50,0,6
05/12/2005,22:46,1080.50,1080.50,1080.50,1080.50,0,17
05/12/2005,22:50,1080.25,1080.25,1080.25,1080.25,0,4
05/12/2005,22:51,1080.25,1080.25,1080.25,1080.25,0,12
05/12/2005,22:53,1080.50,1080.50,1080.50,1080.50,12,0
05/12/2005,22:54,1080.50,1080.50,1080.50,1080.50,4,0
05/12/2005,22:57,1080.25,1080.25,1080.25,1080.25,0,20
05/12/2005,23:01,1080.25,1080.25,1080.25,1080.25,0,25
05/12/2005,23:03,1080.25,1080.25,1080.25,1080.25,0,5
05/12/2005,23:06,1080.25,1080.25,1080.25,1080.25,0,1
05/12/2005,23:07,1080.25,1080.25,1080.25,1080.25,0,3
05/12/2005,23:09,1080.25,1080.50,1080.25,1080.50,1,12
05/12/2005,23:13,1080.50,1080.50,1080.50,1080.50,1,0
05/12/2005,23:14,1080.25,1080.25,1080.25,1080.25,0,5
05/12/2005,23:19,1080.25,1080.25,1080.25,1080.25,0,1
05/12/2005,23:20,1080.00,1080.00,1080.00,1080.00,0,3
05/12/2005,23:22,1080.25,1080.50,1080.25,1080.25,42,5
05/12/2005,23:28,1080.25,1080.50,1080.25,1080.50,1,7
05/12/2005,23:31,1080.25,1080.25,1080.25,1080.25,0,5
05/12/2005,23:34,1080.50,1080.50,1080.50,1080.50,1,0
05/12/2005,23:35,1080.50,1080.50,1080.50,1080.50,30,0
05/12/2005,23:38,1080.50,1080.75,1080.50,1080.75,6,0
05/12/2005,23:39,1080.50,1080.50,1080.50,1080.50,0,6
05/12/2005,23:42,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,23:43,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,23:45,1080.50,1080.50,1080.50,1080.50,0,2
05/12/2005,23:47,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,23:50,1080.75,1080.75,1080.75,1080.75,11,0
05/12/2005,23:51,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,23:53,1080.50,1080.50,1080.50,1080.50,0,5
05/12/2005,23:54,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,23:55,1080.50,1080.50,1080.50,1080.50,0,4
05/12/2005,23:56,1080.50,1080.50,1080.50,1080.50,0,1
05/12/2005,23:59,1080.25,1080.25,1080.25,1080.25,0,1
05/13/2005,00:01,1080.25,1080.25,1080.25,1080.25,0,2
05/13/2005,00:03,1080.50,1080.50,1080.50,1080.50,11,0
05/13/2005,00:04,1080.50,1080.50,1080.50,1080.50,11,0
05/13/2005,00:06,1080.50,1080.75,1080.25,1080.75,3,2
05/13/2005,00:09,1080.75,1080.75,1080.75,1080.75,10,0
05/13/2005,00:11,1080.50,1080.50,1080.50,1080.50,0,2
05/13/2005,00:13,1080.50,1080.75,1080.50,1080.75,1,3
05/13/2005,00:14,1080.75,1080.75,1080.75,1080.75,10,0
05/13/2005,00:16,1080.75,1081.00,1080.75,1081.00,6,0
05/13/2005,00:19,1080.75,1081.00,1080.75,1080.75,1,12
05/13/2005,00:20,1080.50,1080.50,1080.25,1080.25,0,105
05/13/2005,00:22,1080.25,1080.25,1080.25,1080.25,0,2
05/13/2005,00:25,1080.50,1080.75,1080.50,1080.75,28,0
05/13/2005,00:26,1080.50,1080.50,1080.50,1080.50,0,5
05/13/2005,00:27,1080.50,1080.50,1080.50,1080.50,0,6
05/13/2005,00:29,1080.25,1080.25,1080.25,1080.25,0,1
05/13/2005,00:32,1080.50,1081.00,1080.50,1081.00,118,0
05/13/2005,00:34,1080.75,1080.75,1080.75,1080.75,0,2
05/13/2005,00:35,1080.75,1080.75,1080.75,1080.75,0,9
05/13/2005,00:36,1080.75,1080.75,1080.75,1080.75,0,1
05/13/2005,00:37,1081.00,1081.00,1080.75,1080.75,112,1
05/13/2005,00:38,1080.75,1080.75,1080.75,1080.75,0,1
05/13/2005,00:39,1080.75,1080.75,1080.75,1080.75,0,1
05/13/2005,00:40,1080.75,1080.75,1080.75,1080.75,0,19
05/13/2005,00:44,1080.50,1080.50,1080.50,1080.50,0,1
05/13/2005,00:46,1080.50,1080.50,1080.25,1080.50,2,13
05/13/2005,00:47,1080.50,1080.50,1080.50,1080.50,4,0
05/13/2005,00:49,1080.50,1080.50,1080.50,1080.50,2,0
05/13/2005,00:51,1080.75,1080.75,1080.50,1080.75,2,1
05/13/2005,00:52,1080.25,1080.25,1080.25,1080.25,0,85
05/13/2005,00:53,1080.00,1080.00,1080.00,1080.00,0,5
05/13/2005,00:57,1080.00,1080.00,1080.00,1080.00,0,2
05/13/2005,01:02,1080.00,1080.25,1080.00,1080.25,7,1
05/13/2005,01:03,1080.25,1080.25,1080.25,1080.25,14,0
05/13/2005,01:04,1080.25,1080.25,1080.25,1080.25,1,0
05/13/2005,01:06,1080.25,1080.25,1080.25,1080.25,31,0
05/13/2005,01:07,1080.00,1080.25,1080.00,1080.25,25,110
05/13/2005,01:09,1080.50,1080.75,1080.50,1080.75,28,0
05/13/2005,01:10,1080.75,1080.75,1080.75,1080.75,1,0
05/13/2005,01:12,1080.50,1080.50,1080.50,1080.50,0,5
05/13/2005,01:13,1080.50,1080.75,1080.50,1080.75,43,1
05/13/2005,01:14,1080.75,1080.75,1080.75,1080.75,2,0
05/13/2005,01:16,1081.00,1081.00,1081.00,1081.00,3,0
05/13/2005,01:18,1080.75,1080.75,1080.75,1080.75,0,4
05/13/2005,01:20,1080.75,1080.75,1080.75,1080.75,0,2
05/13/2005,01:21,1080.75,1080.75,1080.75,1080.75,0,1
05/13/2005,01:22,1080.75,1080.75,1080.75,1080.75,0,2
05/13/2005,01:23,1081.00,1081.00,1080.75,1080.75,1,1
05/13/2005,01:24,1080.75,1080.75,1080.75,1080.75,0,2
05/13/2005,01:25,1080.75,1080.75,1080.75,1080.75,0,1
05/13/2005,01:26,1080.75,1080.75,1080.75,1080.75,0,6
05/13/2005,01:27,1080.75,1080.75,1080.75,1080.75,0,4
05/13/2005,01:29,1080.75,1080.75,1080.75,1080.75,0,11
05/13/2005,01:30,1080.75,1080.75,1080.75,1080.75,0,18
05/13/2005,01:31,1080.75,1080.75,1080.75,1080.75,0,7
05/13/2005,01:32,1081.00,1081.00,1080.75,1080.75,2,26
05/13/2005,01:33,1080.50,1080.50,1080.50,1080.50,0,12
05/13/2005,01:34,1080.75,1080.75,1080.50,1080.50,10,2
05/13/2005,01:38,1080.50,1080.50,1080.50,1080.50,0,15
05/13/2005,01:39,1080.50,1080.50,1080.50,1080.50,0,1
05/13/2005,01:40,1080.25,1080.25,1080.25,1080.25,0,6
05/13/2005,01:41,1080.50,1080.50,1080.50,1080.50,3,0
05/13/2005,01:42,1080.50,1080.75,1080.25,1080.25,2,12
05/13/2005,01:43,1080.25,1080.50,1080.25,1080.25,10,146
05/13/2005,01:44,1080.25,1080.25,1080.25,1080.25,0,42
05/13/2005,01:45,1080.00,1080.00,1080.00,1080.00,0,7
05/13/2005,01:47,1080.00,1080.00,1080.00,1080.00,0,1
05/13/2005,01:48,1080.00,1080.00,1080.00,1080.00,0,1
05/13/2005,01:49,1080.00,1080.00,1079.75,1080.00,96,108
05/13/2005,01:50,1080.00,1080.00,1080.00,1080.00,5,0
05/13/2005,01:52,1080.00,1080.00,1080.00,1080.00,123,0
05/13/2005,01:53,1080.00,1080.00,1080.00,1080.00,53,0
05/13/2005,01:54,1080.00,1080.00,1080.00,1080.00,112,0
05/13/2005,01:55,1080.00,1080.00,1080.00,1080.00,2,0
05/13/2005,01:56,1080.00,1080.00,1080.00,1080.00,50,0
05/13/2005,01:57,1080.00,1080.00,1080.00,1080.00,4,0
05/13/2005,01:58,1080.00,1080.00,1080.00,1080.00,1,0
05/13/2005,01:59,1080.00,1080.00,1080.00,1080.00,1,0
05/13/2005,02:00,1080.00,1080.25,1080.00,1080.25,7,0
05/13/2005,02:01,1080.25,1080.75,1080.25,1080.25,173,11
05/13/2005,02:02,1080.50,1080.75,1080.25,1080.50,79,27
05/13/2005,02:03,1080.50,1080.50,1080.00,1080.50,117,89
05/13/2005,02:04,1080.50,1080.75,1080.50,1080.50,114,29
05/13/2005,02:05,1080.50,1081.00,1080.50,1081.00,63,39
05/13/2005,02:06,1080.75,1081.00,1080.50,1080.50,3,77
05/13/2005,02:07,1080.75,1081.00,1080.50,1080.50,63,30
05/13/2005,02:08,1080.50,1080.50,1080.50,1080.50,0,82
05/13/2005,02:09,1080.50,1080.50,1080.25,1080.50,24,35
05/13/2005,02:10,1080.50,1080.50,1080.25,1080.25,17,7
05/13/2005,02:11,1080.75,1080.75,1080.50,1080.50,30,32
05/13/2005,02:12,1080.50,1080.50,1080.25,1080.50,4,88
05/13/2005,02:14,1080.50,1081.00,1080.50,1080.75,206,15
05/13/2005,02:15,1080.75,1081.00,1080.50,1081.00,231,22
05/13/2005,02:16,1080.75,1081.25,1080.75,1081.00,75,35
05/13/2005,02:17,1081.00,1081.00,1081.00,1081.00,0,147
05/13/2005,02:18,1081.00,1081.00,1080.75,1080.75,0,59
05/13/2005,02:19,1080.75,1080.75,1080.75,1080.75,0,14
05/13/2005,02:20,1080.75,1080.75,1080.75,1080.75,0,55
05/13/2005,02:21,1080.75,1080.75,1080.75,1080.75,0,2
05/13/2005,02:22,1080.75,1080.75,1080.75,1080.75,0,30
05/13/2005,02:24,1080.75,1081.00,1080.75,1081.00,34,17
05/13/2005,02:25,1081.00,1081.00,1081.00,1081.00,71,0
05/13/2005,02:26,1081.00,1081.25,1081.00,1081.00,131,6
05/13/2005,02:27,1081.25,1081.25,1081.25,1081.25,134,0
05/13/2005,02:28,1081.25,1081.25,1081.00,1081.25,217,5
05/13/2005,02:29,1081.25,1081.25,1081.00,1081.25,45,6
05/13/2005,02:30,1081.00,1081.00,1081.00,1081.00,0,7
05/13/2005,02:31,1081.00,1081.00,1080.75,1080.75,0,55
05/13/2005,02:32,1080.75,1081.00,1080.75,1081.00,36,1
05/13/2005,02:33,1080.75,1080.75,1080.75,1080.75,0,23
05/13/2005,02:34,1080.75,1080.75,1080.75,1080.75,0,101
05/13/2005,02:35,1080.75,1080.75,1080.75,1080.75,0,90
05/13/2005,02:36,1081.00,1081.00,1080.75,1080.75,5,9
05/13/2005,02:37,1081.00,1081.00,1081.00,1081.00,9,0
05/13/2005,02:38,1081.00,1081.25,1080.75,1081.00,125,1
05/13/2005,02:39,1080.75,1080.75,1080.75,1080.75,0,58
05/13/2005,02:40,1080.50,1080.75,1080.50,1080.75,66,54
05/13/2005,02:41,1080.75,1080.75,1080.50,1080.50,2,51
05/13/2005,02:42,1080.75,1080.75,1080.75,1080.75,15,0
05/13/2005,02:43,1080.50,1080.50,1080.50,1080.50,0,20
05/13/2005,02:44,1080.50,1080.50,1080.50,1080.50,0,152
05/13/2005,02:45,1080.50,1080.75,1080.50,1080.75,4,11
05/13/2005,02:46,1080.75,1080.75,1080.50,1080.50,3,20
05/13/2005,02:47,1080.75,1080.75,1080.75,1080.75,50,0
05/13/2005,02:48,1080.50,1080.50,1080.50,1080.50,0,5
05/13/2005,02:50,1080.50,1080.50,1080.50,1080.50,0,20
05/13/2005,02:51,1080.50,1080.50,1080.50,1080.50,0,39
05/13/2005,02:52,1080.25,1080.25,1080.25,1080.25,0,2
05/13/2005,02:55,1080.50,1080.50,1080.50,1080.50,1,0
05/13/2005,02:56,1080.50,1080.75,1080.50,1080.75,140,0
05/13/2005,02:57,1080.75,1081.00,1080.75,1080.75,2,27
05/13/2005,02:58,1080.75,1080.75,1080.75,1080.75,0,36
05/13/2005,03:00,1080.75,1081.00,1080.50,1080.50,31,92
05/13/2005,03:01,1080.50,1080.50,1080.50,1080.50,0,44
05/13/2005,03:02,1080.25,1080.25,1080.25,1080.25,0,10
05/13/2005,03:03,1080.25,1080.25,1080.25,1080.25,0,12
05/13/2005,03:04,1080.25,1080.25,1080.25,1080.25,0,9
05/13/2005,03:05,1080.25,1080.50,1080.25,1080.50,4,2
05/13/2005,03:06,1080.25,1080.25,1080.25,1080.25,0,73
05/13/2005,03:09,1080.25,1080.25,1080.00,1080.00,0,3
05/13/2005,03:10,1080.00,1080.00,1080.00,1080.00,0,61
05/13/2005,03:11,1080.00,1080.00,1079.75,1080.00,29,12
05/13/2005,03:12,1080.00,1080.00,1079.75,1079.75,2,12
05/13/2005,03:14,1080.00,1080.25,1080.00,1080.25,25,0
05/13/2005,03:15,1080.00,1080.00,1080.00,1080.00,0,81
05/13/2005,03:16,1080.00,1080.00,1079.75,1079.75,0,13
05/13/2005,03:17,1079.75,1079.75,1079.75,1079.75,0,59
05/13/2005,03:18,1079.75,1079.75,1079.75,1079.75,0,4
05/13/2005,03:19,1079.75,1079.75,1079.50,1079.75,15,24
05/13/2005,03:20,1080.00,1080.00,1080.00,1080.00,16,0
05/13/2005,03:21,1079.75,1079.75,1079.75,1079.75,0,10
05/13/2005,03:22,1079.75,1079.75,1079.75,1079.75,0,10
05/13/2005,03:23,1079.75,1079.75,1079.75,1079.75,0,18
05/13/2005,03:24,1079.50,1079.75,1079.50,1079.75,7,2
05/13/2005,03:25,1079.75,1079.75,1079.75,1079.75,3,0
05/13/2005,03:26,1079.75,1080.00,1079.75,1080.00,6,0
05/13/2005,03:28,1080.00,1080.00,1080.00,1080.00,70,0
05/13/2005,03:29,1080.00,1080.25,1080.00,1080.00,12,5
05/13/2005,03:30,1080.25,1080.25,1080.25,1080.25,14,0
05/13/2005,03:31,1080.25,1080.25,1080.25,1080.25,5,0
05/13/2005,03:33,1080.00,1080.00,1079.75,1079.75,0,41
05/13/2005,03:34,1079.75,1079.75,1079.75,1079.75,0,16
05/13/2005,03:35,1079.75,1079.75,1079.50,1079.75,13,50
05/13/2005,03:36,1079.75,1079.75,1079.75,1079.75,20,0
05/13/2005,03:37,1079.75,1079.75,1079.75,1079.75,4,0
05/13/2005,03:39,1079.75,1079.75,1079.50,1079.50,9,1
05/13/2005,03:40,1079.75,1079.75,1079.50,1079.50,5,1
05/13/2005,03:41,1079.50,1079.50,1079.50,1079.50,0,10
05/13/2005,03:42,1079.50,1079.50,1079.25,1079.25,0,149
05/13/2005,03:44,1079.50,1079.50,1079.50,1079.50,41,0
05/13/2005,03:45,1079.50,1079.50,1079.50,1079.50,1,0
05/13/2005,03:46,1079.75,1080.00,1079.75,1080.00,41,0
05/13/2005,03:47,1080.00,1080.50,1080.00,1080.50,447,0
05/13/2005,03:48,1080.75,1080.75,1080.50,1080.50,126,138
05/13/2005,03:49,1080.50,1080.50,1080.50,1080.50,0,38
05/13/2005,03:50,1080.50,1080.50,1080.50,1080.50,0,15
05/13/2005,03:51,1080.75,1081.00,1080.50,1081.00,138,1
05/13/2005,03:52,1080.75,1080.75,1080.50,1080.50,0,142
05/13/2005,03:55,1080.75,1080.75,1080.75,1080.75,30,0
05/13/2005,03:56,1080.75,1081.00,1080.75,1081.00,16,11
05/13/2005,03:57,1080.75,1080.75,1080.75,1080.75,0,1
05/13/2005,03:58,1080.75,1080.75,1080.75,1080.75,0,1
05/13/2005,03:59,1080.75,1080.75,1080.75,1080.75,0,7
05/13/2005,04:00,1080.75,1080.75,1080.75,1080.75,0,42
05/13/2005,04:01,1080.75,1080.75,1080.75,1080.75,0,5
05/13/2005,04:03,1080.75,1080.75,1080.50,1080.50,0,113
05/13/2005,04:04,1080.50,1080.50,1080.50,1080.50,0,22
05/13/2005,04:06,1080.50,1080.50,1080.50,1080.50,0,3
05/13/2005,04:07,1080.50,1080.50,1080.25,1080.25,17,129
05/13/2005,04:08,1080.50,1080.50,1080.25,1080.25,13,31
05/13/2005,04:09,1080.00,1080.25,1079.75,1080.25,1,154
05/13/2005,04:10,1080.00,1080.00,1080.00,1080.00,0,1
05/13/2005,04:12,1080.00,1080.00,1080.00,1080.00,0,1
05/13/2005,04:14,1080.00,1080.00,1079.75,1080.00,1,15
05/13/2005,04:15,1079.75,1079.75,1079.75,1079.75,0,1
05/13/2005,04:16,1080.00,1080.00,1079.75,1079.75,2,2
05/13/2005,04:17,1080.00,1080.00,1080.00,1080.00,17,0
05/13/2005,04:20,1080.00,1080.00,1080.00,1080.00,2,0
05/13/2005,04:21,1080.00,1080.25,1080.00,1080.25,47,0
05/13/2005,04:22,1080.25,1080.25,1080.00,1080.00,4,5
05/13/2005,04:23,1080.00,1080.00,1079.75,1080.00,15,124
05/13/2005,04:25,1079.75,1080.00,1079.50,1079.75,11,34
05/13/2005,04:27,1080.00,1080.00,1080.00,1080.00,11,0
05/13/2005,04:28,1080.00,1080.00,1079.75,1079.75,1,50
05/13/2005,04:29,1080.00,1080.25,1080.00,1080.25,145,15
05/13/2005,04:30,1080.00,1080.00,1080.00,1080.00,0,10
05/13/2005,04:31,1080.00,1080.00,1080.00,1080.00,0,29
05/13/2005,04:32,1080.00,1080.00,1080.00,1080.00,0,6
05/13/2005,04:33,1079.75,1079.75,1079.75,1079.75,0,5
05/13/2005,04:34,1079.75,1079.75,1079.75,1079.75,0,4
05/13/2005,04:35,1079.75,1079.75,1079.50,1079.50,5,22
05/13/2005,04:36,1079.50,1079.50,1079.25,1079.25,0,43
05/13/2005,04:37,1079.50,1079.50,1079.50,1079.50,31,0
05/13/2005,04:38,1079.50,1079.50,1079.50,1079.50,20,0
05/13/2005,04:39,1079.25,1079.25,1079.25,1079.25,0,203
05/13/2005,04:40,1079.50,1079.50,1079.25,1079.50,3,10
05/13/2005,04:41,1079.25,1079.50,1079.25,1079.50,5,10
05/13/2005,04:42,1079.25,1079.50,1079.25,1079.50,10,13
05/13/2005,04:43,1079.50,1079.50,1079.25,1079.25,2,73
05/13/2005,04:44,1079.25,1079.25,1079.25,1079.25,0,15
05/13/2005,04:46,1079.25,1079.25,1079.25,1079.25,0,5
05/13/2005,04:48,1079.25,1079.25,1079.25,1079.25,0,12
05/13/2005,04:49,1079.25,1079.25,1079.25,1079.25,0,119
05/13/2005,04:50,1079.50,1079.50,1079.50,1079.50,1,0
05/13/2005,04:52,1079.50,1079.75,1079.25,1079.25,72,92
05/13/2005,04:53,1079.25,1079.25,1079.25,1079.25,0,20
05/13/2005,04:54,1079.50,1079.50,1079.25,1079.25,1,14
05/13/2005,04:55,1079.25,1079.25,1079.25,1079.25,0,24
05/13/2005,04:57,1079.50,1079.50,1079.50,1079.50,10,0
05/13/2005,04:58,1079.50,1079.50,1079.50,1079.50,2,0
05/13/2005,04:59,1079.50,1079.50,1079.50,1079.50,3,0
05/13/2005,05:00,1079.50,1079.50,1079.50,1079.50,69,0
05/13/2005,05:01,1079.25,1079.25,1079.00,1079.25,88,69
05/13/2005,05:02,1079.25,1079.25,1079.25,1079.25,47,0
05/13/2005,05:04,1079.25,1079.25,1079.25,1079.25,2,0
05/13/2005,05:05,1079.50,1079.50,1079.50,1079.50,1,0
05/13/2005,05:06,1079.25,1079.50,1079.25,1079.50,2,1
05/13/2005,05:07,1079.50,1079.50,1079.50,1079.50,3,0
05/13/2005,05:08,1079.50,1079.50,1079.25,1079.25,1,5
05/13/2005,05:10,1079.50,1079.50,1079.50,1079.50,6,0
05/13/2005,05:11,1079.50,1079.50,1079.25,1079.50,3,102
05/13/2005,05:12,1079.50,1079.50,1079.50,1079.50,57,0
05/13/2005,05:13,1079.50,1079.75,1079.50,1079.75,19,0
05/13/2005,05:14,1079.50,1079.75,1079.50,1079.75,22,10
05/13/2005,05:15,1079.75,1079.75,1079.75,1079.75,6,0
05/13/2005,05:16,1079.75,1079.75,1079.75,1079.75,43,0
05/13/2005,05:17,1079.75,1079.75,1079.75,1079.75,72,0
05/13/2005,05:19,1079.50,1079.50,1079.50,1079.50,0,45
05/13/2005,05:20,1079.50,1079.50,1079.50,1079.50,0,3
05/13/2005,05:21,1079.50,1079.50,1079.50,1079.50,0,3
05/13/2005,05:22,1079.50,1079.50,1079.50,1079.50,0,4
05/13/2005,05:23,1079.25,1079.50,1079.25,1079.50,2,1
05/13/2005,05:24,1079.50,1079.50,1079.50,1079.50,53,0
05/13/2005,05:25,1079.50,1079.50,1079.50,1079.50,1,0
05/13/2005,05:26,1079.50,1079.50,1079.50,1079.50,47,0
05/13/2005,05:27,1079.75,1079.75,1079.50,1079.50,5,7
05/13/2005,05:28,1079.25,1079.50,1079.25,1079.25,57,3
05/13/2005,05:29,1079.50,1079.50,1079.50,1079.50,21,0
05/13/2005,05:30,1079.50,1079.50,1079.50,1079.50,1,0
05/13/2005,05:31,1079.50,1079.50,1079.00,1079.25,25,120
05/13/2005,05:32,1079.25,1079.25,1079.25,1079.25,52,0
05/13/2005,05:33,1079.25,1079.25,1079.25,1079.25,60,0
05/13/2005,05:34,1079.25,1079.25,1079.25,1079.25,21,0
05/13/2005,05:35,1079.25,1079.25,1079.00,1079.00,12,220
05/13/2005,05:36,1079.00,1079.00,1079.00,1079.00,0,26
05/13/2005,05:37,1079.00,1079.00,1079.00,1079.00,0,10
05/13/2005,05:38,1079.25,1079.25,1079.25,1079.25,40,0
05/13/2005,05:39,1079.25,1079.50,1079.25,1079.50,9,0
05/13/2005,05:40,1079.25,1079.25,1079.25,1079.25,0,6
05/13/2005,05:41,1079.00,1079.25,1079.00,1079.25,1,1
05/13/2005,05:43,1079.25,1079.50,1079.25,1079.50,27,0
05/13/2005,05:44,1079.25,1079.25,1079.25,1079.25,0,27
05/13/2005,05:45,1079.25,1079.25,1079.25,1079.25,0,14
05/13/2005,05:46,1079.00,1079.00,1079.00,1079.00,0,3
05/13/2005,05:47,1079.00,1079.00,1079.00,1079.00,0,51
05/13/2005,05:48,1079.00,1079.00,1079.00,1079.00,0,19
05/13/2005,05:49,1079.00,1079.00,1079.00,1079.00,0,41
05/13/2005,05:50,1079.00,1079.00,1079.00,1079.00,0,19
05/13/2005,05:52,1079.25,1079.50,1079.25,1079.50,38,0
05/13/2005,05:53,1079.25,1079.25,1079.25,1079.25,0,75
05/13/2005,05:54,1079.25,1079.25,1079.25,1079.25,0,74
05/13/2005,05:56,1079.00,1079.25,1079.00,1079.25,42,40
05/13/2005,05:57,1079.25,1079.50,1079.25,1079.50,18,0
05/13/2005,05:58,1079.50,1079.75,1079.25,1079.75,143,32
05/13/2005,06:00,1079.75,1079.75,1079.75,1079.75,237,0
05/13/2005,06:01,1079.75,1079.75,1079.50,1079.50,11,1
05/13/2005,06:02,1079.50,1079.50,1079.50,1079.50,0,1
05/13/2005,06:03,1079.50,1079.50,1079.50,1079.50,0,1
05/13/2005,06:04,1079.75,1079.75,1079.75,1079.75,17,0
05/13/2005,06:05,1079.50,1079.50,1079.50,1079.50,0,4
05/13/2005,06:06,1079.75,1080.00,1079.75,1080.00,416,0
05/13/2005,06:07,1080.00,1080.50,1080.00,1080.00,173,229
05/13/2005,06:08,1080.00,1080.00,1080.00,1080.00,0,11
05/13/2005,06:09,1080.00,1080.00,1080.00,1080.00,0,8
05/13/2005,06:10,1080.25,1080.25,1080.00,1080.00,61,1
05/13/2005,06:11,1080.25,1080.25,1080.25,1080.25,57,0
05/13/2005,06:12,1080.25,1080.75,1080.25,1080.50,155,15
05/13/2005,06:13,1080.25,1080.75,1080.25,1080.25,27,43
05/13/2005,06:14,1080.25,1080.25,1080.00,1080.00,0,2
05/13/2005,06:15,1080.00,1080.00,1080.00,1080.00,0,54
05/13/2005,06:16,1080.00,1080.00,1080.00,1080.00,0,30
05/13/2005,06:17,1080.00,1080.00,1080.00,1080.00,0,3
05/13/2005,06:18,1080.00,1080.00,1080.00,1080.00,0,10
05/13/2005,06:19,1080.00,1080.50,1080.00,1080.25,15,35
05/13/2005,06:20,1080.25,1080.25,1080.00,1080.00,0,7
05/13/2005,06:22,1080.00,1080.25,1080.00,1080.25,3,4
05/13/2005,06:23,1080.25,1080.25,1080.00,1080.25,27,1
05/13/2005,06:24,1080.25,1080.50,1080.25,1080.50,3,0
05/13/2005,06:26,1080.50,1080.50,1080.25,1080.25,3,5
05/13/2005,06:27,1080.25,1080.50,1080.25,1080.25,1,35
05/13/2005,06:28,1080.25,1080.25,1080.25,1080.25,0,453
05/13/2005,06:29,1080.50,1080.50,1080.50,1080.50,62,0
05/13/2005,06:30,1080.25,1080.50,1080.25,1080.25,6,21
05/13/2005,06:31,1080.50,1080.75,1080.50,1080.50,269,46
05/13/2005,06:32,1080.50,1080.75,1080.25,1080.50,25,89
05/13/2005,06:33,1080.50,1080.50,1080.50,1080.50,0,142
05/13/2005,06:34,1080.50,1080.50,1080.50,1080.50,0,6
05/13/2005,06:35,1080.50,1080.75,1080.50,1080.50,1,174
05/13/2005,06:36,1080.50,1081.00,1080.25,1080.75,284,47
05/13/2005,06:37,1080.75,1081.25,1080.75,1081.25,146,46
05/13/2005,06:38,1081.25,1081.25,1081.00,1081.00,75,10
05/13/2005,06:39,1081.00,1081.50,1081.00,1081.25,312,12
05/13/2005,06:40,1081.25,1081.75,1081.25,1081.75,711,34
05/13/2005,06:41,1081.50,1082.00,1081.50,1081.75,341,70
05/13/2005,06:42,1081.75,1081.75,1081.50,1081.50,0,67
05/13/2005,06:43,1081.75,1081.75,1081.50,1081.75,9,87
05/13/2005,06:44,1081.75,1081.75,1081.50,1081.50,8,24
05/13/2005,06:45,1081.75,1081.75,1081.50,1081.50,11,226
05/13/2005,06:46,1081.50,1081.75,1081.50,1081.50,177,10
05/13/2005,06:47,1081.50,1081.75,1081.50,1081.75,5,2
05/13/2005,06:48,1081.75,1081.75,1081.50,1081.75,86,5
05/13/2005,06:49,1081.50,1081.50,1081.25,1081.25,1,233
05/13/2005,06:50,1081.25,1081.25,1081.00,1081.00,0,92
05/13/2005,06:51,1081.00,1081.00,1081.00,1081.00,0,17
05/13/2005,06:52,1081.00,1081.00,1081.00,1081.00,0,32
05/13/2005,06:53,1081.00,1081.25,1081.00,1081.00,1,56
05/13/2005,06:54,1081.00,1081.25,1081.00,1081.25,4,1
05/13/2005,06:55,1081.00,1081.25,1081.00,1081.00,4,17
05/13/2005,06:56,1081.00,1081.00,1081.00,1081.00,0,6
05/13/2005,06:58,1081.25,1081.50,1081.00,1081.00,189,49
05/13/2005,06:59,1081.00,1081.00,1081.00,1081.00,0,1
05/13/2005,07:00,1081.25,1081.25,1081.00,1081.00,2,261
05/13/2005,07:01,1080.75,1081.00,1080.75,1081.00,6,4
05/13/2005,07:02,1080.75,1081.00,1080.75,1081.00,296,17
05/13/2005,07:03,1081.25,1081.25,1081.25,1081.25,2,0
05/13/2005,07:04,1081.25,1081.50,1081.25,1081.25,64,96
05/13/2005,07:05,1081.25,1081.50,1081.25,1081.25,7,59
05/13/2005,07:06,1081.25,1081.50,1081.25,1081.50,11,17
05/13/2005,07:07,1081.50,1081.75,1081.00,1081.50,496,278
05/13/2005,07:08,1081.50,1081.50,1081.00,1081.00,5,161
05/13/2005,07:09,1081.00,1081.00,1080.75,1081.00,1,59
05/13/2005,07:10,1081.00,1081.00,1080.75,1080.75,6,48
05/13/2005,07:11,1080.75,1080.75,1080.50,1080.50,0,136
05/13/2005,07:12,1080.75,1081.00,1080.50,1081.00,248,2
05/13/2005,07:13,1080.75,1080.75,1080.25,1080.25,0,607
05/13/2005,07:14,1080.25,1080.25,1080.25,1080.25,0,14
05/13/2005,07:15,1080.50,1080.50,1080.50,1080.50,116,0
05/13/2005,07:16,1080.50,1080.75,1080.25,1080.50,148,9
05/13/2005,07:17,1080.50,1081.00,1080.50,1080.75,135,6
05/13/2005,07:18,1080.75,1081.00,1080.75,1081.00,144,2
05/13/2005,07:19,1081.25,1081.25,1081.00,1081.25,28,4
05/13/2005,07:20,1081.25,1081.25,1080.50,1080.50,1,227
05/13/2005,07:21,1080.75,1081.00,1080.50,1080.75,469,2
05/13/2005,07:22,1081.00,1081.25,1081.00,1081.25,124,0
05/13/2005,07:23,1081.25,1081.25,1080.75,1081.00,160,160
05/13/2005,07:24,1081.00,1081.00,1080.75,1080.75,0,17
05/13/2005,07:25,1080.75,1081.00,1080.75,1081.00,8,2
05/13/2005,07:26,1080.75,1081.00,1080.75,1081.00,110,6
05/13/2005,07:27,1081.00,1081.00,1080.75,1081.00,24,2
05/13/2005,07:28,1081.25,1081.25,1081.00,1081.00,1,266
05/13/2005,07:29,1081.00,1081.25,1081.00,1081.00,9,57
05/13/2005,07:30,1081.00,1081.25,1081.00,1081.00,1,85
05/13/2005,07:31,1080.75,1081.00,1079.75,1080.50,413,1167
05/13/2005,07:32,1080.50,1080.75,1080.25,1080.75,112,194
05/13/2005,07:33,1080.50,1080.75,1080.50,1080.75,106,32
05/13/2005,07:34,1080.75,1081.00,1080.75,1080.75,255,100
05/13/2005,07:35,1080.75,1080.75,1080.25,1080.50,63,430
05/13/2005,07:36,1080.50,1080.75,1080.25,1080.50,2,103
05/13/2005,07:37,1080.50,1080.75,1080.50,1080.50,110,41
05/13/2005,07:38,1080.50,1081.00,1080.50,1081.00,421,5
05/13/2005,07:39,1080.75,1081.00,1080.75,1080.75,16,211
05/13/2005,07:40,1080.75,1080.75,1080.75,1080.75,0,266
05/13/2005,07:41,1080.75,1080.75,1080.50,1080.50,12,101
05/13/2005,07:42,1080.75,1080.75,1080.50,1080.50,4,16
05/13/2005,07:43,1080.50,1080.75,1080.50,1080.50,9,68
05/13/2005,07:44,1080.50,1080.75,1080.50,1080.50,1,49
05/13/2005,07:45,1080.50,1080.50,1080.25,1080.50,11,17
05/13/2005,07:46,1080.50,1080.50,1080.50,1080.50,39,0
05/13/2005,07:47,1080.75,1080.75,1080.50,1080.50,231,102
05/13/2005,07:48,1080.50,1080.50,1080.25,1080.50,3,4
05/13/2005,07:49,1080.25,1080.25,1080.25,1080.25,0,104
05/13/2005,07:50,1080.25,1080.50,1080.25,1080.25,1,114
05/13/2005,07:51,1080.00,1080.25,1080.00,1080.25,96,3
05/13/2005,07:52,1080.00,1080.25,1079.75,1080.00,9,557
05/13/2005,07:53,1080.00,1080.00,1079.50,1079.75,131,298
05/13/2005,07:54,1079.75,1079.75,1079.75,1079.75,103,0
05/13/2005,07:55,1079.75,1079.75,1079.75,1079.75,119,0
05/13/2005,07:56,1079.75,1079.75,1079.50,1079.50,67,38
05/13/2005,07:57,1079.75,1080.00,1079.50,1080.00,173,35
05/13/2005,07:58,1079.75,1080.00,1079.75,1080.00,50,95
05/13/2005,07:59,1080.00,1080.25,1080.00,1080.00,2,1
05/13/2005,08:00,1080.00,1080.25,1080.00,1080.25,44,43
05/13/2005,08:01,1080.00,1080.25,1080.00,1080.25,5,13
05/13/2005,08:03,1080.00,1080.00,1080.00,1080.00,0,1
05/13/2005,08:04,1080.00,1080.25,1080.00,1080.00,26,104
05/13/2005,08:05,1080.25,1080.25,1080.25,1080.25,10,0
05/13/2005,08:06,1080.00,1080.25,1080.00,1080.25,2,3
05/13/2005,08:07,1080.25,1080.25,1080.00,1080.00,69,82
05/13/2005,08:08,1080.00,1080.25,1080.00,1080.00,2,89
05/13/2005,08:09,1080.00,1080.00,1079.75,1079.75,0,433
05/13/2005,08:10,1079.75,1079.75,1079.50,1079.50,2,197
05/13/2005,08:11,1079.50,1079.75,1079.50,1079.50,4,172
05/13/2005,08:12,1079.50,1079.50,1079.25,1079.50,53,172
05/13/2005,08:13,1079.50,1079.50,1079.25,1079.50,182,7
05/13/2005,08:14,1079.50,1079.50,1079.25,1079.25,35,1
05/13/2005,08:15,1079.50,1079.50,1079.25,1079.50,48,2
05/13/2005,08:16,1079.50,1080.00,1079.25,1080.00,429,8
05/13/2005,08:17,1079.75,1080.00,1079.50,1079.75,185,162
05/13/2005,08:18,1079.75,1080.00,1079.75,1080.00,66,203
05/13/2005,08:19,1079.75,1080.50,1079.75,1080.25,281,151
05/13/2005,08:20,1080.25,1080.25,1080.00,1080.00,70,147
05/13/2005,08:21,1080.00,1080.25,1080.00,1080.00,1,2
05/13/2005,08:22,1080.25,1080.25,1080.00,1080.25,106,21
05/13/2005,08:23,1080.25,1080.25,1080.00,1080.25,65,1
05/13/2005,08:24,1080.25,1080.25,1080.25,1080.25,8,0
05/13/2005,08:25,1080.25,1080.50,1080.00,1080.25,126,113
05/13/2005,08:26,1080.25,1080.50,1080.25,1080.25,96,128
05/13/2005,08:27,1080.25,1080.50,1080.25,1080.50,121,109
05/13/2005,08:28,1080.50,1080.50,1080.50,1080.50,106,0
05/13/2005,08:29,1080.25,1080.50,1080.25,1080.50,458,32
05/13/2005,08:30,1080.50,1080.75,1080.25,1080.50,251,493
05/13/2005,08:31,1080.50,1081.00,1080.00,1080.25,2654,4791
05/13/2005,08:32,1080.00,1080.25,1079.75,1080.00,2436,1531
05/13/2005,08:33,1080.00,1080.50,1079.25,1079.25,2595,3189
05/13/2005,08:34,1079.25,1079.50,1078.50,1078.75,936,4343
05/13/2005,08:35,1078.50,1079.25,1078.50,1078.75,2169,1880
05/13/2005,08:36,1078.75,1079.50,1078.75,1079.25,2125,525
05/13/2005,08:37,1079.50,1079.50,1079.25,1079.50,1060,138
05/13/2005,08:38,1079.50,1079.75,1079.25,1079.75,1542,95
05/13/2005,08:39,1079.50,1079.75,1079.25,1079.50,543,1758
05/13/2005,08:40,1079.50,1079.75,1079.25,1079.75,839,487
05/13/2005,08:41,1079.75,1079.75,1079.50,1079.75,212,420
05/13/2005,08:42,1079.75,1079.75,1079.25,1079.25,1205,2747
05/13/2005,08:43,1079.00,1079.25,1078.75,1078.75,76,1553
05/13/2005,08:44,1078.75,1079.25,1078.50,1079.25,1922,1340
05/13/2005,08:45,1079.25,1079.50,1078.75,1078.75,1647,891
05/13/2005,08:46,1078.75,1079.25,1078.75,1079.00,819,435
05/13/2005,08:47,1079.00,1079.00,1078.50,1078.75,447,1115
05/13/2005,08:48,1078.75,1079.00,1078.00,1078.50,3179,4601
05/13/2005,08:49,1078.75,1079.25,1078.00,1078.25,2460,2442
05/13/2005,08:50,1078.25,1078.50,1077.75,1078.00,2261,2217
05/13/2005,08:51,1078.00,1078.25,1077.50,1077.50,2380,3046
05/13/2005,08:52,1077.75,1077.75,1076.75,1077.00,2359,7289
05/13/2005,08:53,1077.00,1077.25,1076.25,1076.75,1956,5069
05/13/2005,08:54,1076.50,1076.75,1076.00,1076.00,3155,5355
05/13/2005,08:55,1075.75,1076.00,1074.75,1075.25,4126,7702
05/13/2005,08:56,1075.25,1075.25,1074.50,1075.00,2648,4108
05/13/2005,08:57,1075.00,1075.75,1074.75,1075.75,4891,1780
05/13/2005,08:58,1075.75,1075.75,1074.75,1075.00,1360,2362
05/13/2005,08:59,1075.00,1075.75,1074.75,1075.50,2424,1507
05/13/2005,09:00,1075.50,1076.50,1075.25,1076.25,3972,1614
05/13/2005,09:01,1076.25,1076.50,1075.75,1076.00,961,2149
05/13/2005,09:02,1076.25,1076.25,1075.75,1076.00,777,1129
05/13/2005,09:03,1076.00,1076.25,1075.50,1075.75,964,1674
05/13/2005,09:04,1075.75,1076.00,1074.25,1074.25,688,4680
05/13/2005,09:05,1074.25,1074.50,1073.75,1074.50,1948,4077
05/13/2005,09:06,1074.25,1075.50,1074.25,1075.25,3723,675
05/13/2005,09:07,1075.25,1076.00,1075.25,1075.25,1608,1748
05/13/2005,09:08,1075.50,1075.75,1075.00,1075.50,2060,1299
05/13/2005,09:09,1075.50,1076.75,1075.50,1076.75,5732,3888
05/13/2005,09:10,1076.75,1076.75,1076.00,1076.75,2877,2918
05/13/2005,09:11,1076.75,1076.75,1075.25,1075.50,910,3195
05/13/2005,09:12,1075.50,1076.25,1075.50,1076.00,1115,609
05/13/2005,09:13,1076.00,1076.75,1075.75,1076.50,1545,268
05/13/2005,09:14,1076.50,1077.25,1076.50,1077.00,3482,868
05/13/2005,09:15,1077.25,1078.50,1077.00,1078.50,7591,3377
05/13/2005,09:16,1078.25,1078.50,1077.75,1077.75,3105,2260
05/13/2005,09:17,1077.75,1078.50,1077.75,1078.00,1640,1120
05/13/2005,09:18,1078.25,1078.50,1077.75,1078.25,1842,1119
05/13/2005,09:19,1078.00,1078.50,1077.75,1078.50,2012,417
05/13/2005,09:20,1078.50,1078.75,1077.75,1078.25,4089,2748
05/13/2005,09:21,1078.25,1078.50,1077.25,1077.25,440,4020
05/13/2005,09:22,1077.25,1077.50,1076.50,1076.75,1404,3761
05/13/2005,09:23,1076.75,1077.00,1076.25,1077.00,1818,1679
05/13/2005,09:24,1077.00,1077.00,1076.25,1076.75,1181,1108
05/13/2005,09:25,1076.75,1077.25,1076.50,1076.75,318,1244
05/13/2005,09:26,1076.75,1077.25,1076.50,1077.00,697,847
05/13/2005,09:27,1077.25,1078.25,1077.00,1077.50,3685,2557
05/13/2005,09:28,1077.50,1077.75,1077.00,1077.25,739,1012
05/13/2005,09:29,1077.00,1077.25,1076.00,1076.00,513,2599
05/13/2005,09:30,1076.25,1077.00,1076.00,1076.50,1576,575
05/13/2005,09:31,1076.50,1077.00,1076.50,1076.75,404,354
05/13/2005,09:32,1076.75,1078.00,1076.75,1077.25,3518,1731
05/13/2005,09:33,1077.25,1077.50,1076.25,1076.50,421,1594
05/13/2005,09:34,1076.50,1076.75,1075.75,1076.25,1408,1820
05/13/2005,09:35,1076.00,1076.25,1075.50,1076.00,602,4798
05/13/2005,09:36,1076.00,1076.25,1075.50,1076.00,889,893
05/13/2005,09:37,1076.00,1076.25,1075.50,1075.75,589,2500
05/13/2005,09:38,1075.75,1076.50,1075.00,1076.25,2326,2435
05/13/2005,09:39,1076.25,1076.50,1075.75,1075.75,655,1080
05/13/2005,09:40,1075.75,1077.00,1075.75,1076.50,2736,1487
05/13/2005,09:41,1076.25,1077.75,1076.25,1077.50,4176,1229
05/13/2005,09:42,1077.50,1079.00,1077.50,1079.00,8640,2432
05/13/2005,09:43,1078.75,1080.00,1078.50,1079.75,8119,3386
05/13/2005,09:44,1079.50,1080.00,1079.00,1079.50,4257,3246
05/13/2005,09:45,1079.50,1080.75,1079.50,1080.50,5319,3048
05/13/2005,09:46,1080.25,1081.00,1079.50,1079.75,4725,3513
05/13/2005,09:47,1079.75,1080.25,1079.25,1079.25,1045,2194
05/13/2005,09:48,1079.25,1079.75,1079.25,1079.50,831,1351
05/13/2005,09:49,1079.50,1080.00,1079.25,1079.50,551,968
05/13/2005,09:50,1079.25,1079.50,1079.00,1079.50,260,1057
05/13/2005,09:51,1079.50,1079.50,1078.75,1079.50,1454,2047
05/13/2005,09:52,1079.25,1079.75,1079.00,1079.25,1144,745
05/13/2005,09:53,1079.25,1079.75,1079.25,1079.50,1089,439
05/13/2005,09:54,1079.50,1080.00,1079.00,1080.00,945,737
05/13/2005,09:55,1080.00,1080.00,1079.25,1080.00,477,518
05/13/2005,09:56,1079.75,1080.00,1079.00,1079.25,674,1402
05/13/2005,09:57,1079.50,1080.50,1079.25,1080.50,3093,965
05/13/2005,09:58,1080.50,1080.75,1079.75,1080.75,3436,1672
05/13/2005,09:59,1081.00,1082.00,1080.50,1081.75,9927,4324
05/13/2005,10:00,1081.75,1082.25,1081.50,1082.00,4438,1927
05/13/2005,10:01,1081.75,1082.75,1081.75,1081.75,4002,2743
05/13/2005,10:02,1081.75,1082.25,1081.75,1082.25,1511,1283
05/13/2005,10:03,1082.00,1082.25,1081.50,1081.50,1091,1212
05/13/2005,10:04,1081.50,1081.75,1081.25,1081.25,906,2595
05/13/2005,10:05,1081.25,1081.50,1080.50,1081.00,1269,2319
05/13/2005,10:06,1081.00,1081.25,1080.75,1080.75,493,557
05/13/2005,10:07,1081.00,1081.25,1080.75,1081.00,579,437
05/13/2005,10:08,1081.25,1081.25,1080.50,1080.75,510,998
05/13/2005,10:09,1080.50,1080.75,1080.25,1080.75,633,1404
05/13/2005,10:10,1080.75,1081.25,1080.50,1080.50,1026,511
05/13/2005,10:11,1080.75,1080.75,1080.50,1080.75,252,154
05/13/2005,10:12,1080.75,1081.00,1080.50,1081.00,688,165
05/13/2005,10:13,1080.75,1081.25,1080.75,1081.00,224,398
05/13/2005,10:14,1081.25,1081.25,1081.00,1081.25,963,80
05/13/2005,10:15,1081.25,1081.75,1081.00,1081.25,827,323
05/13/2005,10:16,1081.25,1081.50,1081.00,1081.00,106,656
05/13/2005,10:17,1081.00,1081.25,1081.00,1081.25,100,889
05/13/2005,10:18,1081.25,1081.25,1080.50,1080.75,628,1139
05/13/2005,10:19,1080.75,1081.00,1080.00,1080.00,169,2002
05/13/2005,10:20,1080.25,1080.50,1080.00,1080.25,310,641
05/13/2005,10:21,1080.25,1080.75,1080.00,1080.50,905,208
05/13/2005,10:22,1080.75,1081.25,1080.50,1081.25,1937,423
05/13/2005,10:23,1081.00,1081.25,1080.50,1080.50,322,846
05/13/2005,10:24,1080.75,1081.00,1080.50,1081.00,1178,277
05/13/2005,10:25,1080.75,1081.25,1080.75,1081.25,696,234
05/13/2005,10:26,1081.25,1081.75,1080.75,1081.50,1324,226
05/13/2005,10:27,1081.50,1083.00,1081.50,1082.75,6538,2939
05/13/2005,10:28,1082.50,1083.25,1082.50,1082.75,2091,1884
05/13/2005,10:29,1082.75,1083.25,1082.50,1083.25,1252,948
05/13/2005,10:30,1083.00,1083.50,1082.75,1083.25,1870,1111
05/13/2005,10:31,1083.25,1083.25,1082.50,1082.50,588,1308
05/13/2005,10:32,1082.75,1082.75,1082.00,1082.00,2465,1971
05/13/2005,10:33,1082.00,1083.00,1082.00,1082.75,3005,1529
05/13/2005,10:34,1082.75,1083.25,1082.50,1082.75,813,863
05/13/2005,10:35,1082.75,1083.00,1082.00,1082.25,456,942
05/13/2005,10:36,1082.00,1082.50,1082.00,1082.25,485,281
05/13/2005,10:37,1082.25,1082.50,1081.75,1082.00,207,673
05/13/2005,10:38,1082.00,1082.50,1081.75,1082.25,905,136
05/13/2005,10:39,1082.50,1082.50,1082.25,1082.50,358,126
05/13/2005,10:40,1082.50,1082.75,1082.25,1082.50,246,52
05/13/2005,10:41,1082.50,1082.75,1082.00,1082.00,384,1007
05/13/2005,10:42,1082.25,1082.25,1081.75,1081.75,55,1157
05/13/2005,10:43,1081.75,1082.00,1081.50,1081.50,208,417
05/13/2005,10:44,1081.50,1081.75,1081.25,1081.25,186,747
05/13/2005,10:45,1081.50,1081.50,1081.00,1081.25,252,1180
05/13/2005,10:46,1081.25,1081.75,1081.00,1081.50,863,204
05/13/2005,10:47,1081.75,1081.75,1081.25,1081.75,160,223
05/13/2005,10:48,1081.50,1081.75,1081.25,1081.50,33,630
05/13/2005,10:49,1081.25,1081.50,1081.25,1081.50,286,128
05/13/2005,10:50,1081.50,1081.50,1081.25,1081.25,515,68
05/13/2005,10:51,1081.25,1081.50,1081.25,1081.50,1058,229
05/13/2005,10:52,1081.75,1082.75,1081.50,1082.25,2510,1168
05/13/2005,10:53,1082.50,1082.50,1082.25,1082.25,96,61
05/13/2005,10:54,1082.50,1082.75,1082.25,1082.50,456,359
05/13/2005,10:55,1082.50,1082.75,1082.25,1082.50,536,551
05/13/2005,10:56,1082.50,1083.50,1082.50,1083.25,4568,2512
05/13/2005,10:57,1083.25,1084.00,1083.25,1083.50,5696,4165
05/13/2005,10:58,1083.25,1083.50,1082.75,1082.75,633,1355
05/13/2005,10:59,1082.75,1083.00,1082.25,1082.50,645,1091
05/13/2005,11:00,1082.50,1082.75,1082.50,1082.50,63,76
05/13/2005,11:01,1082.50,1082.75,1082.50,1082.50,283,47
05/13/2005,11:02,1082.75,1082.75,1082.25,1082.50,452,699
05/13/2005,11:03,1082.50,1082.75,1082.25,1082.50,94,406
05/13/2005,11:04,1082.50,1082.50,1081.50,1081.50,262,2933
05/13/2005,11:05,1081.50,1082.00,1081.50,1082.00,874,397
05/13/2005,11:06,1082.00,1082.00,1081.75,1081.75,278,631
05/13/2005,11:07,1082.00,1082.00,1081.50,1082.00,445,571
05/13/2005,11:08,1081.75,1082.25,1081.75,1082.00,388,258
05/13/2005,11:09,1082.00,1082.00,1081.75,1081.75,37,23
05/13/2005,11:10,1081.75,1082.00,1081.75,1082.00,526,47
05/13/2005,11:11,1082.00,1082.00,1081.75,1081.75,32,42
05/13/2005,11:12,1081.75,1082.25,1081.75,1082.00,516,4
05/13/2005,11:13,1082.25,1082.25,1082.00,1082.00,154,147
05/13/2005,11:14,1082.00,1082.25,1082.00,1082.25,39,11
05/13/2005,11:15,1082.00,1082.25,1081.75,1082.25,444,574
05/13/2005,11:16,1082.00,1082.25,1082.00,1082.25,189,69
05/13/2005,11:17,1082.25,1082.25,1082.00,1082.00,30,9
05/13/2005,11:18,1082.25,1082.50,1082.00,1082.50,439,39
05/13/2005,11:19,1082.25,1082.50,1082.25,1082.25,130,317
05/13/2005,11:20,1082.50,1082.50,1082.25,1082.25,60,70
05/13/2005,11:21,1082.25,1082.50,1082.25,1082.50,81,23
05/13/2005,11:22,1082.50,1083.50,1082.25,1083.50,2679,279
05/13/2005,11:23,1083.50,1083.50,1082.75,1082.75,1005,1344
05/13/2005,11:24,1083.00,1083.00,1082.75,1083.00,76,90
05/13/2005,11:25,1082.75,1083.25,1082.50,1083.00,837,571
05/13/2005,11:26,1083.00,1083.50,1083.00,1083.25,796,489
05/13/2005,11:27,1083.50,1084.00,1083.25,1083.50,1399,1016
05/13/2005,11:28,1083.50,1084.00,1083.50,1083.50,511,732
05/13/2005,11:29,1083.50,1083.75,1082.75,1082.75,55,979
05/13/2005,11:30,1082.75,1083.00,1082.00,1082.00,656,2177
05/13/2005,11:31,1082.25,1082.25,1081.75,1081.75,214,944
05/13/2005,11:32,1081.75,1082.25,1081.75,1082.00,1147,302
05/13/2005,11:33,1082.00,1082.00,1081.75,1082.00,301,162
05/13/2005,11:34,1082.00,1082.00,1081.00,1081.25,334,3052
05/13/2005,11:35,1081.25,1081.50,1080.75,1081.00,709,3286
05/13/2005,11:36,1080.75,1080.75,1080.00,1080.25,775,2701
05/13/2005,11:37,1080.25,1080.50,1080.00,1080.50,837,932
05/13/2005,11:38,1080.50,1080.50,1080.25,1080.25,551,444
05/13/2005,11:39,1080.25,1080.50,1079.75,1080.25,598,1543
05/13/2005,11:40,1080.25,1080.50,1080.00,1080.25,512,397
05/13/2005,11:41,1080.25,1080.50,1080.25,1080.25,259,924
05/13/2005,11:42,1080.25,1080.50,1079.25,1079.75,372,2368
05/13/2005,11:43,1079.50,1080.25,1079.50,1080.00,631,402
05/13/2005,11:44,1080.00,1080.25,1079.75,1080.25,1258,800
05/13/2005,11:45,1080.00,1080.25,1080.00,1080.00,351,2251
05/13/2005,11:46,1080.00,1080.25,1079.75,1080.00,152,296
05/13/2005,11:47,1080.00,1080.25,1079.75,1080.25,492,6
05/13/2005,11:48,1080.25,1080.25,1079.75,1080.00,389,366
05/13/2005,11:49,1080.25,1080.25,1079.75,1079.75,35,266
05/13/2005,11:50,1079.75,1079.75,1079.25,1079.50,660,2074
05/13/2005,11:51,1079.50,1080.00,1079.50,1080.00,490,75
05/13/2005,11:52,1079.75,1080.00,1079.75,1079.75,480,496
05/13/2005,11:53,1080.00,1080.25,1079.75,1080.25,636,35
05/13/2005,11:54,1080.25,1080.25,1080.00,1080.25,245,119
05/13/2005,11:55,1080.25,1080.75,1080.25,1080.50,1047,120
05/13/2005,11:56,1080.50,1080.75,1080.25,1080.50,717,783
05/13/2005,11:57,1080.50,1080.50,1080.25,1080.25,8,378
05/13/2005,11:58,1080.25,1080.50,1080.00,1080.25,4,370
05/13/2005,11:59,1080.25,1080.50,1080.00,1080.25,118,9
05/13/2005,12:00,1080.25,1080.25,1079.75,1080.00,54,778
05/13/2005,12:01,1080.00,1080.25,1079.75,1080.25,594,3
05/13/2005,12:02,1080.25,1080.50,1080.25,1080.25,204,27
05/13/2005,12:03,1080.50,1080.50,1080.00,1080.00,1431,381
05/13/2005,12:04,1080.00,1080.50,1080.00,1080.00,154,481
05/13/2005,12:05,1080.00,1080.25,1079.75,1080.25,375,152
05/13/2005,12:06,1080.25,1080.50,1080.00,1080.25,91,603
05/13/2005,12:07,1080.50,1080.50,1080.00,1080.25,61,194
05/13/2005,12:08,1080.25,1080.50,1080.00,1080.25,156,29
05/13/2005,12:09,1080.25,1080.50,1080.25,1080.25,25,157
05/13/2005,12:10,1080.25,1080.50,1080.25,1080.25,895,478
05/13/2005,12:11,1080.25,1080.25,1080.00,1080.00,30,107
05/13/2005,12:12,1080.00,1080.50,1080.00,1080.25,373,143
05/13/2005,12:13,1080.25,1080.50,1080.25,1080.25,105,248
05/13/2005,12:14,1080.25,1080.50,1080.00,1080.00,119,624
05/13/2005,12:15,1080.00,1080.25,1080.00,1080.25,172,178
05/13/2005,12:16,1080.25,1080.25,1080.00,1080.25,155,6
05/13/2005,12:17,1080.25,1080.25,1080.00,1080.00,34,43
05/13/2005,12:18,1080.00,1080.25,1079.50,1079.50,20,1163
05/13/2005,12:19,1079.50,1079.75,1078.75,1079.25,787,2948
05/13/2005,12:20,1079.25,1079.50,1079.00,1079.25,418,187
05/13/2005,12:21,1079.25,1079.50,1079.00,1079.50,144,557
05/13/2005,12:22,1079.25,1079.50,1079.00,1079.00,19,556
05/13/2005,12:23,1079.00,1079.25,1078.75,1079.25,367,415
05/13/2005,12:24,1079.25,1079.25,1078.50,1078.50,474,1209
05/13/2005,12:25,1078.75,1078.75,1077.75,1077.75,491,1972
05/13/2005,12:26,1078.00,1078.25,1077.75,1078.25,717,539
05/13/2005,12:27,1078.00,1078.25,1076.75,1077.50,1075,4193
05/13/2005,12:28,1077.50,1077.50,1077.00,1077.50,261,487
05/13/2005,12:29,1077.50,1077.75,1077.25,1077.75,971,430
05/13/2005,12:30,1077.75,1077.75,1077.25,1077.25,168,830
05/13/2005,12:31,1077.50,1077.50,1077.00,1077.25,370,595
05/13/2005,12:32,1077.50,1077.75,1077.25,1077.50,482,400
05/13/2005,12:33,1077.50,1077.75,1077.00,1077.50,156,443
05/13/2005,12:34,1077.50,1077.75,1077.25,1077.25,294,360
05/13/2005,12:35,1077.50,1078.25,1077.50,1077.75,2131,1724
05/13/2005,12:36,1077.50,1077.75,1077.00,1077.25,427,2382
05/13/2005,12:37,1077.25,1078.00,1077.25,1078.00,2576,102
05/13/2005,12:38,1078.00,1078.00,1077.25,1077.25,82,399
05/13/2005,12:39,1077.25,1077.50,1077.25,1077.25,175,209
05/13/2005,12:40,1077.50,1077.75,1077.25,1077.50,373,784
05/13/2005,12:41,1077.50,1077.75,1077.50,1077.75,29,109
05/13/2005,12:42,1077.75,1078.00,1077.50,1077.50,308,24
05/13/2005,12:43,1077.75,1077.75,1077.50,1077.75,356,71
05/13/2005,12:44,1077.50,1077.75,1077.00,1077.25,64,1290
05/13/2005,12:45,1077.25,1077.25,1075.50,1075.75,1049,5531
05/13/2005,12:46,1075.75,1076.00,1075.50,1075.75,1143,1020
05/13/2005,12:47,1075.75,1076.25,1075.00,1075.75,1736,2335
05/13/2005,12:48,1075.75,1076.00,1075.50,1075.75,198,533
05/13/2005,12:49,1075.50,1076.25,1075.50,1076.25,1203,832
05/13/2005,12:50,1076.25,1076.75,1076.00,1076.75,994,612
05/13/2005,12:51,1076.50,1076.75,1076.25,1076.25,228,377
05/13/2005,12:52,1076.25,1076.75,1076.25,1076.50,900,372
05/13/2005,12:53,1076.50,1076.50,1075.75,1076.00,25,1164
05/13/2005,12:54,1076.00,1076.25,1075.25,1075.25,400,1933
05/13/2005,12:55,1075.50,1075.50,1074.75,1074.75,594,1513
05/13/2005,12:56,1075.00,1075.00,1074.25,1074.50,977,2588
05/13/2005,12:57,1074.50,1075.25,1073.75,1073.75,1235,3483
05/13/2005,12:58,1073.75,1074.75,1073.50,1074.00,2307,5049
05/13/2005,12:59,1074.25,1075.00,1074.00,1075.00,1945,206
05/13/2005,13:00,1075.00,1075.00,1074.50,1075.00,338,526
05/13/2005,13:01,1074.75,1075.00,1074.50,1075.00,967,355
05/13/2005,13:02,1075.00,1075.00,1074.75,1074.75,88,340
05/13/2005,13:03,1075.00,1075.00,1074.50,1075.00,754,542
05/13/2005,13:04,1075.00,1075.00,1074.50,1074.75,509,446
05/13/2005,13:05,1074.75,1076.00,1074.50,1075.75,2082,709
05/13/2005,13:06,1075.50,1075.75,1075.00,1075.25,519,665
05/13/2005,13:07,1075.25,1075.50,1074.75,1075.00,330,478
05/13/2005,13:08,1075.00,1075.50,1075.00,1075.25,294,81
05/13/2005,13:09,1075.50,1075.50,1075.25,1075.50,138,26
05/13/2005,13:10,1075.50,1075.50,1074.50,1075.00,694,1518
05/13/2005,13:11,1075.00,1075.00,1074.50,1074.75,291,464
05/13/2005,13:12,1075.00,1075.00,1074.75,1075.00,43,30
05/13/2005,13:13,1075.00,1075.00,1074.25,1074.50,362,1156
05/13/2005,13:14,1074.50,1075.00,1073.00,1074.00,1907,4041
05/13/2005,13:15,1074.00,1074.00,1072.75,1073.25,2042,3250
05/13/2005,13:16,1073.50,1073.50,1072.75,1073.25,373,1575
05/13/2005,13:17,1073.50,1073.50,1072.00,1072.25,2937,4294
05/13/2005,13:18,1072.25,1072.25,1071.50,1072.00,3115,2772
05/13/2005,13:19,1072.00,1072.25,1071.25,1071.25,2328,2763
05/13/2005,13:20,1071.25,1071.75,1071.00,1071.50,1845,3440
05/13/2005,13:21,1071.50,1072.00,1071.00,1071.50,2079,2419
05/13/2005,13:22,1071.25,1072.50,1071.25,1072.00,3261,985
05/13/2005,13:23,1072.00,1072.50,1072.00,1072.25,889,741
05/13/2005,13:24,1072.25,1072.75,1072.00,1072.50,3954,2246
05/13/2005,13:25,1072.50,1072.50,1072.00,1072.25,1206,1370
05/13/2005,13:26,1072.25,1072.50,1072.00,1072.25,178,678
05/13/2005,13:27,1072.25,1072.50,1072.00,1072.50,357,26
05/13/2005,13:28,1072.25,1072.75,1072.25,1072.75,1695,587
05/13/2005,13:29,1072.75,1072.75,1072.00,1072.50,889,648
05/13/2005,13:30,1072.25,1072.75,1072.25,1072.25,578,418
05/13/2005,13:31,1072.50,1072.50,1070.25,1071.00,2843,8348
05/13/2005,13:32,1071.00,1071.25,1069.25,1070.25,2858,4971
05/13/2005,13:33,1070.25,1070.50,1069.50,1069.75,1579,3097
05/13/2005,13:34,1069.75,1070.50,1069.75,1070.25,1745,701
05/13/2005,13:35,1070.25,1070.50,1069.25,1069.25,1114,1606
05/13/2005,13:36,1069.50,1069.50,1067.00,1067.00,3418,10499
05/13/2005,13:37,1067.00,1067.75,1066.25,1067.50,3776,4526
05/13/2005,13:38,1067.50,1067.50,1066.25,1067.00,1400,3618
05/13/2005,13:39,1066.75,1067.50,1066.75,1067.50,2667,2577
05/13/2005,13:40,1067.50,1068.25,1067.25,1068.00,4314,695
05/13/2005,13:41,1068.25,1069.00,1068.25,1069.00,3669,840
05/13/2005,13:42,1069.00,1069.00,1068.00,1068.50,1286,1577
05/13/2005,13:43,1068.25,1068.50,1068.00,1068.50,1346,990
05/13/2005,13:44,1068.25,1069.00,1068.25,1069.00,2952,917
05/13/2005,13:45,1069.00,1069.00,1068.25,1068.50,980,1313
05/13/2005,13:46,1068.50,1069.00,1068.25,1068.50,2167,849
05/13/2005,13:47,1068.50,1068.75,1066.75,1067.00,947,4906
05/13/2005,13:48,1067.00,1067.25,1066.25,1067.00,1184,2898
05/13/2005,13:49,1067.00,1067.25,1065.25,1066.00,2747,4563
05/13/2005,13:50,1066.00,1066.75,1065.50,1066.00,1840,1961
05/13/2005,13:51,1066.00,1067.00,1065.75,1067.00,1137,324
05/13/2005,13:52,1066.75,1067.25,1066.75,1067.00,1427,1098
05/13/2005,13:53,1067.25,1067.25,1066.50,1067.00,937,1137
05/13/2005,13:54,1067.00,1067.75,1066.50,1067.75,2005,1227
05/13/2005,13:55,1067.75,1068.00,1067.00,1068.00,2392,2249
05/13/2005,13:56,1067.75,1068.75,1067.75,1068.75,3088,464
05/13/2005,13:57,1068.50,1069.25,1068.00,1068.50,2997,1875
05/13/2005,13:58,1068.50,1069.50,1068.50,1069.00,2589,1276
05/13/2005,13:59,1069.00,1069.25,1068.50,1069.00,547,1379
05/13/2005,14:00,1069.00,1069.25,1068.50,1068.75,963,761
05/13/2005,14:01,1068.75,1069.00,1068.00,1068.00,453,1577
05/13/2005,14:02,1068.00,1068.50,1067.50,1068.50,1718,2123
05/13/2005,14:03,1068.50,1069.00,1068.00,1068.50,1629,1337
05/13/2005,14:04,1068.50,1068.75,1068.25,1068.50,268,759
05/13/2005,14:05,1068.75,1069.25,1068.50,1069.00,1742,943
05/13/2005,14:06,1069.00,1069.50,1068.75,1069.00,879,390
05/13/2005,14:07,1069.25,1070.25,1068.75,1070.00,2716,1615
05/13/2005,14:08,1070.00,1070.25,1069.75,1070.25,2498,539
05/13/2005,14:09,1070.00,1070.00,1069.25,1069.25,861,2372
05/13/2005,14:10,1069.25,1071.25,1069.00,1070.75,5086,1531
05/13/2005,14:11,1071.00,1071.00,1070.50,1070.75,1584,2555
05/13/2005,14:12,1070.75,1071.25,1070.50,1071.25,1563,599
05/13/2005,14:13,1071.25,1072.50,1071.00,1072.00,4994,1667
05/13/2005,14:14,1072.00,1073.00,1071.75,1072.75,3998,3011
05/13/2005,14:15,1072.50,1072.75,1072.00,1072.00,2809,1729
05/13/2005,14:16,1072.25,1072.25,1070.75,1071.00,749,4799
05/13/2005,14:17,1071.25,1071.25,1070.50,1070.75,1128,2047
05/13/2005,14:18,1071.00,1071.00,1070.50,1070.75,724,564
05/13/2005,14:19,1071.00,1072.50,1070.75,1072.50,4116,610
05/13/2005,14:20,1072.50,1073.00,1072.00,1073.00,3642,947
05/13/2005,14:21,1073.00,1075.25,1072.75,1075.00,10400,2637
05/13/2005,14:22,1075.25,1075.25,1074.00,1074.75,3175,4013
05/13/2005,14:23,1074.75,1076.00,1074.50,1075.75,4399,1625
05/13/2005,14:24,1076.00,1076.00,1074.50,1074.50,1639,3308
05/13/2005,14:25,1074.75,1074.75,1073.75,1074.00,1235,2941
05/13/2005,14:26,1074.25,1074.25,1073.50,1073.75,2674,1921
05/13/2005,14:27,1073.75,1074.00,1073.50,1073.75,1862,698
05/13/2005,14:28,1073.75,1074.25,1073.50,1074.25,1206,698
05/13/2005,14:29,1074.25,1074.50,1074.00,1074.25,994,404
05/13/2005,14:30,1074.25,1074.75,1074.00,1074.50,903,889
05/13/2005,14:31,1074.50,1074.75,1074.25,1074.25,1328,571
05/13/2005,14:32,1074.50,1074.75,1074.25,1074.50,1187,340
05/13/2005,14:33,1074.75,1074.75,1074.25,1074.25,159,704
05/13/2005,14:34,1074.25,1074.50,1073.75,1073.75,282,1353
05/13/2005,14:35,1073.75,1074.00,1073.00,1073.25,893,3566
05/13/2005,14:36,1073.00,1073.50,1072.75,1073.25,1116,1528
05/13/2005,14:37,1073.25,1073.50,1072.00,1072.25,740,4475
05/13/2005,14:38,1072.25,1072.50,1072.00,1072.00,1351,1207
05/13/2005,14:39,1072.00,1073.25,1072.00,1073.25,2540,251
05/13/2005,14:40,1073.25,1074.25,1073.00,1074.00,1481,437
05/13/2005,14:41,1074.25,1074.75,1073.50,1074.25,2797,1481
05/13/2005,14:42,1074.00,1074.50,1074.00,1074.25,1062,255
05/13/2005,14:43,1074.50,1074.50,1073.50,1073.75,964,2178
05/13/2005,14:44,1073.50,1073.75,1073.00,1073.50,760,1546
05/13/2005,14:45,1073.75,1073.75,1073.00,1073.00,223,1535
05/13/2005,14:46,1073.00,1073.25,1072.75,1073.25,958,1670
05/13/2005,14:47,1073.25,1073.75,1073.00,1073.25,688,617
05/13/2005,14:48,1073.50,1073.50,1073.00,1073.50,585,507
05/13/2005,14:49,1073.75,1075.00,1073.50,1074.50,6189,1912
05/13/2005,14:50,1074.25,1074.75,1074.00,1074.50,1735,546
05/13/2005,14:51,1074.75,1074.75,1074.25,1074.25,644,856
05/13/2005,14:52,1074.25,1074.50,1073.75,1074.25,710,1233
05/13/2005,14:53,1074.25,1074.50,1073.50,1073.50,714,1851
05/13/2005,14:54,1073.50,1073.75,1073.25,1073.25,244,1072
05/13/2005,14:55,1073.50,1073.50,1072.75,1072.75,31,3166
05/13/2005,14:56,1072.75,1073.00,1072.25,1072.50,762,2761
05/13/2005,14:57,1072.50,1072.50,1072.00,1072.25,533,2879
05/13/2005,14:58,1072.25,1073.00,1072.25,1072.75,2611,702
05/13/2005,14:59,1072.75,1073.00,1072.50,1073.00,2056,1312
05/13/2005,15:00,1073.00,1074.00,1073.00,1073.75,4156,2178
05/13/2005,15:01,1073.75,1075.25,1073.75,1074.50,4859,4024
05/13/2005,15:02,1074.50,1075.00,1074.25,1074.75,1397,1043
05/13/2005,15:03,1074.75,1075.00,1074.50,1074.75,272,750
05/13/2005,15:04,1074.75,1075.25,1074.50,1075.00,2076,573
05/13/2005,15:05,1074.75,1075.25,1074.75,1075.25,667,636
05/13/2005,15:06,1075.25,1075.25,1074.75,1075.00,324,1315
05/13/2005,15:07,1074.75,1075.00,1074.50,1074.50,113,718
05/13/2005,15:08,1074.75,1075.00,1074.50,1074.75,311,597
05/13/2005,15:09,1074.75,1075.00,1074.50,1075.00,749,220
05/13/2005,15:10,1075.00,1075.00,1074.50,1074.50,661,693
05/13/2005,15:11,1074.75,1074.75,1074.50,1074.75,327,483
05/13/2005,15:12,1074.75,1074.75,1074.50,1074.50,228,1084
05/13/2005,15:13,1074.75,1075.00,1074.50,1075.00,1089,433
05/13/2005,15:14,1075.00,1075.25,1074.75,1075.25,1450,226
05/13/2005,15:15,1075.00,1075.50,1075.00,1075.25,3772,2422
05/13/2005,15:16,1075.00,1075.25,1075.00,1075.25,67,5
05/15/2005,17:01,1075.25,1075.50,1074.75,1075.25,188,83
05/15/2005,17:02,1075.25,1075.25,1074.75,1074.75,10,162
05/15/2005,17:03,1075.00,1075.00,1074.00,1074.00,50,276
05/15/2005,17:04,1074.00,1074.25,1074.00,1074.00,5,51
05/15/2005,17:05,1074.00,1074.00,1074.00,1074.00,0,24
05/15/2005,17:06,1074.00,1074.25,1074.00,1074.25,51,1
05/15/2005,17:07,1074.25,1074.25,1074.25,1074.25,29,0
05/15/2005,17:08,1074.00,1074.00,1074.00,1074.00,0,1
05/15/2005,17:09,1074.25,1074.25,1074.00,1074.00,3,35
05/15/2005,17:10,1073.75,1074.25,1073.75,1074.25,3,1
05/15/2005,17:11,1074.00,1074.25,1074.00,1074.25,1,1
05/15/2005,17:13,1074.00,1074.00,1074.00,1074.00,0,5
05/15/2005,17:14,1074.00,1074.25,1074.00,1074.25,11,5
05/15/2005,17:15,1074.25,1074.25,1074.25,1074.25,12,0
05/15/2005,17:16,1074.25,1074.50,1074.25,1074.50,31,0
05/15/2005,17:18,1074.25,1074.25,1074.25,1074.25,0,1
05/15/2005,17:19,1074.25,1074.25,1074.00,1074.00,0,20
05/15/2005,17:20,1074.25,1074.50,1074.25,1074.25,6,9
05/15/2005,17:22,1074.00,1074.25,1074.00,1074.25,1,2
05/15/2005,17:23,1074.25,1074.25,1074.00,1074.25,22,1
05/15/2005,17:24,1074.25,1074.25,1074.00,1074.25,17,1
05/15/2005,17:25,1074.25,1074.25,1074.25,1074.25,6,0
05/15/2005,17:26,1074.25,1074.50,1074.25,1074.50,5,0
05/15/2005,17:27,1074.50,1074.50,1074.50,1074.50,7,0
05/15/2005,17:28,1074.50,1074.50,1074.50,1074.50,5,0
05/15/2005,17:29,1074.50,1074.50,1074.50,1074.50,2,0
05/15/2005,17:30,1074.50,1074.50,1074.50,1074.50,4,0
05/15/2005,17:33,1074.50,1074.50,1074.50,1074.50,2,0
05/15/2005,17:34,1074.50,1074.50,1074.50,1074.50,13,0
05/15/2005,17:35,1074.75,1074.75,1074.50,1074.50,1,4
05/15/2005,17:37,1074.50,1074.50,1074.50,1074.50,0,2
05/15/2005,17:39,1074.25,1074.25,1074.25,1074.25,0,15
05/15/2005,17:40,1074.25,1074.50,1074.25,1074.50,5,12
05/15/2005,17:42,1074.50,1074.50,1073.75,1073.75,1,142
05/15/2005,17:43,1074.00,1074.00,1073.75,1074.00,57,4
05/15/2005,17:44,1074.00,1074.00,1073.50,1073.75,22,51
05/15/2005,17:45,1073.75,1073.75,1073.75,1073.75,2,0
05/15/2005,17:46,1073.75,1073.75,1073.50,1073.75,16,1
05/15/2005,17:47,1073.50,1073.50,1073.50,1073.50,0,3
05/15/2005,17:48,1073.75,1074.00,1073.75,1074.00,23,0
05/15/2005,17:49,1073.75,1073.75,1073.75,1073.75,0,15
05/15/2005,17:50,1073.75,1074.00,1073.75,1074.00,1,21
05/15/2005,17:52,1073.75,1073.75,1073.25,1073.50,25,321
05/15/2005,17:53,1073.50,1073.50,1073.50,1073.50,18,0
05/15/2005,17:54,1073.50,1073.50,1073.25,1073.25,62,10
05/15/2005,17:55,1073.50,1073.50,1073.50,1073.50,28,0
05/15/2005,17:56,1073.50,1073.50,1073.50,1073.50,6,0
05/15/2005,17:58,1073.75,1073.75,1073.75,1073.75,60,0
05/15/2005,17:59,1073.75,1073.75,1073.75,1073.75,16,0
05/15/2005,18:00,1073.75,1073.75,1073.75,1073.75,40,0
05/15/2005,18:01,1073.75,1074.00,1073.75,1074.00,6,0
05/15/2005,18:04,1074.00,1074.00,1074.00,1074.00,6,0
05/15/2005,18:05,1074.00,1074.00,1074.00,1074.00,6,0
05/15/2005,18:08,1074.00,1074.00,1074.00,1074.00,1,0
05/15/2005,18:10,1073.75,1073.75,1073.75,1073.75,0,1
05/15/2005,18:17,1074.00,1074.00,1074.00,1074.00,33,0
05/15/2005,18:20,1074.00,1074.00,1074.00,1074.00,5,0
05/15/2005,18:21,1074.00,1074.00,1074.00,1074.00,1,0
05/15/2005,18:22,1074.00,1074.00,1074.00,1074.00,5,0
05/15/2005,18:24,1074.00,1074.00,1074.00,1074.00,156,0
05/15/2005,18:26,1074.25,1074.25,1074.25,1074.25,3,0
05/15/2005,18:27,1074.00,1074.00,1074.00,1074.00,0,10
05/15/2005,18:28,1074.00,1074.25,1074.00,1074.25,1,10
05/15/2005,18:33,1074.25,1074.25,1074.25,1074.25,2,0
05/15/2005,18:36,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,18:37,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,18:41,1074.25,1074.25,1074.25,1074.25,14,0
05/15/2005,18:42,1074.25,1074.25,1074.25,1074.25,2,0
05/15/2005,18:43,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,18:46,1074.25,1074.25,1074.25,1074.25,5,0
05/15/2005,18:47,1074.25,1074.25,1074.25,1074.25,21,0
05/15/2005,18:49,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,18:51,1074.25,1074.25,1074.25,1074.25,23,0
05/15/2005,18:55,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,18:57,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,18:58,1074.25,1074.25,1074.25,1074.25,2,0
05/15/2005,18:59,1074.50,1074.50,1074.25,1074.25,11,1
05/15/2005,19:00,1074.25,1074.50,1074.25,1074.50,10,1
05/15/2005,19:01,1074.50,1074.50,1074.50,1074.50,4,0
05/15/2005,19:04,1074.25,1074.25,1074.00,1074.00,0,50
05/15/2005,19:05,1074.00,1074.25,1074.00,1074.25,11,1
05/15/2005,19:08,1074.25,1074.25,1074.00,1074.00,13,12
05/15/2005,19:10,1074.00,1074.00,1074.00,1074.00,0,3
05/15/2005,19:11,1074.00,1074.00,1074.00,1074.00,0,7
05/15/2005,19:12,1074.00,1074.00,1074.00,1074.00,0,23
05/15/2005,19:13,1074.25,1074.25,1074.25,1074.25,16,0
05/15/2005,19:14,1074.25,1074.25,1074.25,1074.25,14,0
05/15/2005,19:17,1074.00,1074.00,1074.00,1074.00,0,1
05/15/2005,19:18,1074.00,1074.00,1074.00,1074.00,0,1
05/15/2005,19:19,1074.00,1074.00,1074.00,1074.00,0,5
05/15/2005,19:20,1074.00,1074.00,1074.00,1074.00,0,1
05/15/2005,19:23,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,19:24,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,19:27,1074.25,1074.25,1074.25,1074.25,56,0
05/15/2005,19:28,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,19:29,1074.25,1074.25,1074.25,1074.25,14,0
05/15/2005,19:30,1074.25,1074.25,1074.25,1074.25,18,0
05/15/2005,19:31,1074.25,1074.25,1074.25,1074.25,14,0
05/15/2005,19:34,1074.25,1074.25,1074.25,1074.25,5,0
05/15/2005,19:35,1074.50,1074.50,1074.50,1074.50,1,0
05/15/2005,19:36,1074.25,1074.25,1074.25,1074.25,0,7
05/15/2005,19:37,1074.25,1074.25,1074.25,1074.25,0,8
05/15/2005,19:43,1074.00,1074.00,1074.00,1074.00,0,1
05/15/2005,19:52,1074.25,1074.25,1074.25,1074.25,6,0
05/15/2005,19:53,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,19:58,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,19:59,1074.25,1074.25,1074.25,1074.25,6,0
05/15/2005,20:01,1074.25,1074.25,1074.25,1074.25,4,0
05/15/2005,20:02,1074.25,1074.25,1074.25,1074.25,4,0
05/15/2005,20:04,1074.25,1074.25,1074.25,1074.25,13,0
05/15/2005,20:05,1074.25,1074.25,1074.25,1074.25,20,0
05/15/2005,20:06,1074.25,1074.25,1074.25,1074.25,1,0
05/15/2005,20:07,1074.50,1075.00,1074.50,1075.00,168,0
05/15/2005,20:08,1075.00,1075.00,1074.75,1075.00,79,40
05/15/2005,20:09,1075.25,1075.25,1075.00,1075.25,109,31
05/15/2005,20:10,1075.25,1075.25,1075.25,1075.25,8,0
05/15/2005,20:11,1075.25,1075.25,1075.00,1075.00,2,19
05/15/2005,20:12,1075.25,1075.25,1075.25,1075.25,100,0
05/15/2005,20:13,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,20:14,1075.00,1075.25,1075.00,1075.25,10,1
05/15/2005,20:16,1075.25,1075.25,1075.25,1075.25,1,0
05/15/2005,20:18,1075.00,1075.00,1075.00,1075.00,0,2
05/15/2005,20:19,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,20:21,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,20:22,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,20:23,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,20:24,1075.00,1075.00,1075.00,1075.00,0,6
05/15/2005,20:25,1075.00,1075.00,1075.00,1075.00,0,3
05/15/2005,20:26,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,20:27,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,20:28,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,20:29,1075.25,1075.25,1075.25,1075.25,18,0
05/15/2005,20:30,1075.25,1075.25,1075.25,1075.25,21,0
05/15/2005,20:31,1075.25,1075.25,1075.25,1075.25,27,0
05/15/2005,20:32,1075.25,1075.25,1075.25,1075.25,1,0
05/15/2005,20:33,1075.25,1075.25,1075.25,1075.25,23,0
05/15/2005,20:34,1075.25,1075.25,1075.25,1075.25,12,0
05/15/2005,20:35,1075.25,1075.25,1075.25,1075.25,1,0
05/15/2005,20:37,1075.25,1075.25,1075.25,1075.25,4,0
05/15/2005,20:38,1075.25,1075.25,1075.25,1075.25,1,0
05/15/2005,20:39,1075.25,1075.50,1075.25,1075.50,54,1
05/15/2005,20:41,1075.25,1075.25,1075.25,1075.25,0,2
05/15/2005,20:42,1075.50,1075.50,1075.50,1075.50,20,0
05/15/2005,20:43,1075.25,1075.50,1075.25,1075.50,1,2
05/15/2005,20:44,1075.25,1075.25,1075.25,1075.25,0,3
05/15/2005,20:45,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,20:46,1075.25,1075.25,1075.25,1075.25,0,4
05/15/2005,20:47,1075.25,1075.25,1075.25,1075.25,0,43
05/15/2005,20:51,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,20:52,1075.50,1075.50,1075.25,1075.50,22,6
05/15/2005,20:53,1075.50,1075.50,1075.25,1075.50,8,1
05/15/2005,20:54,1075.50,1075.50,1075.50,1075.50,4,0
05/15/2005,20:55,1075.25,1075.50,1075.25,1075.50,1,1
05/15/2005,20:57,1075.50,1075.50,1075.50,1075.50,35,0
05/15/2005,21:00,1075.50,1075.50,1075.50,1075.50,1,0
05/15/2005,21:01,1075.50,1075.50,1075.25,1075.25,20,5
05/15/2005,21:02,1075.50,1075.50,1075.25,1075.25,3,2
05/15/2005,21:03,1075.50,1075.50,1075.50,1075.50,20,0
05/15/2005,21:04,1075.50,1075.50,1075.50,1075.50,2,0
05/15/2005,21:05,1075.50,1075.50,1075.50,1075.50,6,0
05/15/2005,21:09,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,21:13,1075.50,1075.50,1075.50,1075.50,9,0
05/15/2005,21:14,1075.50,1075.50,1075.50,1075.50,3,0
05/15/2005,21:15,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,21:17,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,21:24,1075.50,1075.50,1075.50,1075.50,1,0
05/15/2005,21:31,1075.50,1075.50,1075.50,1075.50,2,0
05/15/2005,21:32,1075.50,1075.50,1075.50,1075.50,1,0
05/15/2005,21:34,1075.50,1075.50,1075.50,1075.50,2,0
05/15/2005,21:36,1075.25,1075.25,1075.25,1075.25,0,2
05/15/2005,21:37,1075.25,1075.25,1075.25,1075.25,0,5
05/15/2005,21:40,1075.25,1075.25,1075.25,1075.25,0,3
05/15/2005,21:48,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,21:50,1075.50,1075.50,1075.50,1075.50,2,0
05/15/2005,22:06,1075.50,1075.50,1075.50,1075.50,1,0
05/15/2005,22:07,1075.50,1075.50,1075.50,1075.50,1,0
05/15/2005,22:08,1075.50,1075.50,1075.25,1075.25,20,10
05/15/2005,22:18,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,22:21,1075.25,1075.25,1075.25,1075.25,0,31
05/15/2005,22:22,1075.25,1075.25,1075.25,1075.25,0,36
05/15/2005,22:27,1075.25,1075.25,1075.25,1075.25,0,21
05/15/2005,22:28,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,22:30,1075.00,1075.00,1075.00,1075.00,0,15
05/15/2005,22:34,1075.25,1075.25,1075.25,1075.25,2,0
05/15/2005,22:36,1075.00,1075.00,1075.00,1075.00,0,10
05/15/2005,22:40,1075.00,1075.25,1075.00,1075.25,20,1
05/15/2005,22:41,1075.00,1075.00,1075.00,1075.00,0,1
05/15/2005,22:42,1075.25,1075.25,1075.25,1075.25,2,0
05/15/2005,22:43,1075.25,1075.25,1075.25,1075.25,2,0
05/15/2005,22:46,1075.25,1075.25,1075.25,1075.25,4,0
05/15/2005,22:48,1075.25,1075.25,1075.25,1075.25,16,0
05/15/2005,22:49,1075.25,1075.50,1075.25,1075.50,2,0
05/15/2005,22:50,1075.50,1075.50,1075.25,1075.25,20,20
05/15/2005,22:51,1075.25,1075.25,1075.25,1075.25,0,60
05/15/2005,22:52,1075.50,1075.50,1075.50,1075.50,20,0
05/15/2005,22:53,1075.50,1075.50,1075.25,1075.25,47,4
05/15/2005,22:54,1075.50,1075.50,1075.50,1075.50,2,0
05/15/2005,22:56,1075.25,1075.25,1075.25,1075.25,0,40
05/15/2005,22:57,1075.25,1075.25,1075.00,1075.00,0,2
05/15/2005,22:59,1075.25,1075.25,1075.00,1075.00,5,1
05/15/2005,23:01,1075.25,1075.25,1075.25,1075.25,20,0
05/15/2005,23:02,1075.25,1075.25,1075.00,1075.00,2,2
05/15/2005,23:03,1075.25,1075.25,1075.25,1075.25,1,0
05/15/2005,23:07,1075.25,1075.25,1075.25,1075.25,3,0
05/15/2005,23:10,1075.50,1075.50,1075.50,1075.50,75,0
05/15/2005,23:13,1075.50,1075.50,1075.50,1075.50,16,0
05/15/2005,23:14,1075.50,1075.50,1075.50,1075.50,62,0
05/15/2005,23:19,1075.50,1075.50,1075.50,1075.50,6,0
05/15/2005,23:25,1075.25,1075.25,1075.25,1075.25,0,34
05/15/2005,23:28,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,23:30,1075.25,1075.25,1075.25,1075.25,0,1
05/15/2005,23:31,1075.25,1075.25,1075.00,1075.00,0,2
05/15/2005,23:33,1075.25,1075.25,1075.25,1075.25,5,0
05/15/2005,23:34,1075.25,1075.25,1075.25,1075.25,1,0
05/15/2005,23:35,1075.25,1075.25,1075.25,1075.25,15,0
05/15/2005,23:37,1075.25,1075.25,1075.25,1075.25,2,0
05/15/2005,23:51,1075.25,1075.25,1075.25,1075.25,1,0
05/15/2005,23:52,1075.00,1075.25,1075.00,1075.25,1,12
05/15/2005,23:53,1075.25,1075.25,1075.25,1075.25,3,0
05/15/2005,23:55,1075.00,1075.00,1075.00,1075.00,0,13
05/16/2005,00:03,1075.25,1075.25,1075.25,1075.25,18,0
05/16/2005,00:07,1075.25,1075.25,1075.25,1075.25,3,0
05/16/2005,00:18,1075.00,1075.00,1075.00,1075.00,0,1
05/16/2005,00:33,1075.25,1075.25,1075.25,1075.25,1,0
05/16/2005,00:35,1075.00,1075.00,1075.00,1075.00,0,30
05/16/2005,00:37,1075.00,1075.00,1075.00,1075.00,0,10
05/16/2005,00:41,1075.25,1075.25,1075.25,1075.25,1,0
05/16/2005,00:47,1075.25,1075.25,1075.25,1075.25,1,0
05/16/2005,00:48,1075.00,1075.00,1075.00,1075.00,0,2
05/16/2005,00:51,1075.00,1075.00,1075.00,1075.00,0,16
05/16/2005,00:53,1075.00,1075.00,1075.00,1075.00,0,2
05/16/2005,00:54,1075.00,1075.00,1075.00,1075.00,0,16
05/16/2005,00:55,1075.00,1075.00,1075.00,1075.00,0,14
05/16/2005,00:56,1075.00,1075.00,1075.00,1075.00,0,1
05/16/2005,00:57,1075.25,1075.25,1075.25,1075.25,2,0
05/16/2005,01:01,1075.00,1075.00,1075.00,1075.00,0,3
05/16/2005,01:02,1075.25,1075.25,1075.25,1075.25,1,0
05/16/2005,01:03,1075.00,1075.00,1075.00,1075.00,0,6
05/16/2005,01:04,1075.00,1075.25,1074.75,1075.00,3,9
05/16/2005,01:06,1075.00,1075.00,1075.00,1075.00,2,0
05/16/2005,01:07,1075.00,1075.00,1074.75,1074.75,3,5
05/16/2005,01:08,1075.00,1075.00,1074.75,1075.00,18,1
05/16/2005,01:10,1075.00,1075.00,1075.00,1075.00,32,0
05/16/2005,01:11,1075.00,1075.00,1075.00,1075.00,3,0
05/16/2005,01:15,1075.00,1075.00,1075.00,1075.00,9,0
05/16/2005,01:16,1074.75,1074.75,1074.75,1074.75,0,41
05/16/2005,01:17,1074.75,1074.75,1074.75,1074.75,0,40
05/16/2005,01:18,1074.75,1074.75,1074.50,1074.50,3,24
05/16/2005,01:19,1074.50,1074.50,1074.50,1074.50,0,3
05/16/2005,01:20,1074.50,1074.50,1074.50,1074.50,0,5
05/16/2005,01:23,1074.50,1074.50,1074.50,1074.50,0,2
05/16/2005,01:24,1074.75,1074.75,1074.75,1074.75,13,0
05/16/2005,01:25,1074.75,1074.75,1074.75,1074.75,8,0
05/16/2005,01:26,1074.75,1074.75,1074.75,1074.75,3,0
05/16/2005,01:27,1074.75,1074.75,1074.75,1074.75,1,0
05/16/2005,01:28,1074.75,1074.75,1074.75,1074.75,17,0
05/16/2005,01:29,1074.75,1074.75,1074.75,1074.75,6,0
05/16/2005,01:30,1075.00,1075.00,1075.00,1075.00,3,0
05/16/2005,01:32,1074.75,1074.75,1074.75,1074.75,0,1
05/16/2005,01:34,1074.75,1074.75,1074.75,1074.75,0,1
05/16/2005,01:35,1074.75,1074.75,1074.75,1074.75,0,10
05/16/2005,01:37,1074.75,1074.75,1074.75,1074.75,0,23
05/16/2005,01:39,1074.75,1074.75,1074.75,1074.75,0,2
05/16/2005,01:40,1074.50,1074.50,1074.50,1074.50,0,51
05/16/2005,01:41,1074.50,1074.50,1074.50,1074.50,0,1
05/16/2005,01:42,1074.50,1074.50,1074.50,1074.50,0,137
05/16/2005,01:43,1074.25,1074.25,1074.25,1074.25,0,6
05/16/2005,01:49,1074.50,1074.50,1074.50,1074.50,17,0
05/16/2005,01:50,1074.25,1074.50,1074.25,1074.25,1,20
05/16/2005,01:51,1074.25,1074.25,1074.25,1074.25,0,11
05/16/2005,01:54,1074.25,1074.50,1074.25,1074.50,3,10
05/16/2005,01:55,1074.25,1074.25,1074.25,1074.25,0,1
05/16/2005,01:56,1074.50,1074.50,1074.50,1074.50,3,0
05/16/2005,01:57,1074.50,1074.50,1074.25,1074.25,54,2
05/16/2005,01:58,1074.25,1074.50,1074.25,1074.50,10,1
05/16/2005,01:59,1074.50,1074.50,1074.50,1074.50,26,0
05/16/2005,02:00,1074.50,1075.25,1074.50,1074.75,270,21
05/16/2005,02:01,1074.75,1074.75,1074.50,1074.50,0,36
05/16/2005,02:02,1074.50,1074.50,1074.50,1074.50,0,111
05/16/2005,02:03,1074.25,1074.25,1074.25,1074.25,0,109
05/16/2005,02:04,1074.25,1074.25,1074.25,1074.25,0,47
05/16/2005,02:05,1074.00,1074.00,1074.00,1074.00,0,215
05/16/2005,02:06,1074.00,1074.00,1074.00,1074.00,0,82
05/16/2005,02:07,1074.00,1074.00,1074.00,1074.00,0,80
05/16/2005,02:08,1074.00,1074.00,1074.00,1074.00,0,7
05/16/2005,02:09,1074.25,1074.25,1074.25,1074.25,25,0
05/16/2005,02:10,1074.25,1074.25,1074.25,1074.25,202,0
05/16/2005,02:11,1074.50,1074.50,1074.25,1074.50,191,4
05/16/2005,02:12,1074.50,1074.50,1074.25,1074.25,11,127
05/16/2005,02:13,1074.25,1074.25,1074.25,1074.25,0,11
05/16/2005,02:14,1074.00,1074.00,1074.00,1074.00,0,33
05/16/2005,02:15,1073.75,1073.75,1073.75,1073.75,0,20
05/16/2005,02:16,1073.75,1074.00,1073.75,1074.00,75,110
05/16/2005,02:17,1074.00,1074.00,1074.00,1074.00,136,0
05/16/2005,02:18,1074.00,1074.00,1074.00,1074.00,4,0
05/16/2005,02:19,1074.25,1074.50,1074.25,1074.50,136,0
05/16/2005,02:20,1074.50,1074.75,1074.25,1074.75,364,9
05/16/2005,02:21,1074.75,1074.75,1074.75,1074.75,18,0
05/16/2005,02:23,1074.75,1074.75,1074.75,1074.75,128,0
05/16/2005,02:24,1074.75,1075.25,1074.75,1075.00,86,1
05/16/2005,02:25,1075.00,1075.00,1075.00,1075.00,0,43
05/16/2005,02:26,1075.00,1075.00,1075.00,1075.00,0,1
05/16/2005,02:27,1075.00,1075.00,1074.75,1075.00,10,43
05/16/2005,02:28,1075.00,1075.00,1075.00,1075.00,2,0
05/16/2005,02:29,1075.00,1075.00,1074.75,1074.75,9,21
05/16/2005,02:30,1074.75,1075.00,1074.75,1075.00,57,35
05/16/2005,02:31,1075.25,1075.25,1075.25,1075.25,99,0
05/16/2005,02:32,1075.25,1075.25,1075.25,1075.25,19,0
05/16/2005,02:33,1075.25,1075.25,1075.25,1075.25,6,0
05/16/2005,02:34,1075.25,1075.50,1075.25,1075.50,100,0
05/16/2005,02:35,1075.50,1075.75,1075.50,1075.50,28,5
05/16/2005,02:36,1075.50,1075.50,1075.50,1075.50,0,55
05/16/2005,02:37,1075.50,1075.50,1075.50,1075.50,0,8
05/16/2005,02:38,1075.75,1075.75,1075.75,1075.75,25,0
05/16/2005,02:40,1075.75,1075.75,1075.75,1075.75,206,0
05/16/2005,02:41,1076.00,1076.25,1075.75,1076.25,222,6
05/16/2005,02:42,1076.25,1076.50,1076.25,1076.50,146,17
05/16/2005,02:43,1076.50,1076.50,1076.00,1076.00,3,66
05/16/2005,02:44,1076.00,1076.25,1076.00,1076.25,62,79
05/16/2005,02:45,1076.25,1076.25,1076.25,1076.25,52,0
05/16/2005,02:46,1076.25,1076.25,1076.00,1076.00,3,7
05/16/2005,02:47,1076.00,1076.00,1076.00,1076.00,0,31
05/16/2005,02:48,1076.25,1076.25,1076.00,1076.25,93,99
05/16/2005,02:49,1076.25,1076.50,1076.00,1076.25,16,5
05/16/2005,02:50,1076.25,1076.50,1076.25,1076.50,151,0
05/16/2005,02:51,1076.50,1076.50,1076.50,1076.50,1,0
05/16/2005,02:52,1076.25,1076.25,1076.25,1076.25,0,6
05/16/2005,02:54,1076.50,1076.75,1076.50,1076.75,61,0
05/16/2005,02:55,1076.50,1076.50,1076.50,1076.50,0,32
05/16/2005,02:56,1076.50,1076.50,1076.50,1076.50,0,49
05/16/2005,02:57,1076.25,1076.50,1076.25,1076.50,66,50
05/16/2005,02:58,1076.50,1076.50,1076.50,1076.50,13,0
05/16/2005,02:59,1076.50,1076.50,1076.50,1076.50,18,0
05/16/2005,03:00,1076.50,1076.50,1076.50,1076.50,26,0
05/16/2005,03:01,1076.50,1076.75,1076.50,1076.75,17,0
05/16/2005,03:03,1076.75,1076.75,1076.75,1076.75,2,0
05/16/2005,03:04,1076.50,1076.50,1076.50,1076.50,0,33
05/16/2005,03:05,1076.50,1076.50,1076.25,1076.25,0,32
05/16/2005,03:06,1076.50,1076.50,1076.25,1076.25,4,101
05/16/2005,03:07,1076.00,1076.00,1076.00,1076.00,0,5
05/16/2005,03:08,1076.25,1076.25,1076.00,1076.00,16,5
05/16/2005,03:09,1076.00,1076.00,1075.75,1076.00,13,124
05/16/2005,03:10,1076.00,1076.00,1076.00,1076.00,109,0
05/16/2005,03:11,1076.00,1076.00,1076.00,1076.00,32,0
05/16/2005,03:12,1076.00,1076.00,1075.75,1075.75,3,3
05/16/2005,03:13,1075.75,1075.75,1075.75,1075.75,0,156
05/16/2005,03:14,1075.75,1075.75,1075.75,1075.75,0,12
05/16/2005,03:15,1075.75,1075.75,1075.50,1075.50,0,112
05/16/2005,03:17,1075.50,1075.50,1075.50,1075.50,0,28
05/16/2005,03:18,1075.50,1075.50,1075.50,1075.50,0,9
05/16/2005,03:21,1075.75,1075.75,1075.75,1075.75,1,0
05/16/2005,03:22,1075.75,1075.75,1075.50,1075.75,5,4
05/16/2005,03:23,1075.75,1075.75,1075.50,1075.75,33,1
05/16/2005,03:25,1075.75,1075.75,1075.75,1075.75,1,0
05/16/2005,03:26,1075.75,1075.75,1075.75,1075.75,2,0
05/16/2005,03:27,1075.75,1075.75,1075.75,1075.75,25,0
05/16/2005,03:30,1075.50,1075.50,1075.50,1075.50,0,2
05/16/2005,03:33,1075.50,1075.50,1075.25,1075.25,0,108
05/16/2005,03:34,1075.50,1075.50,1075.50,1075.50,4,0
05/16/2005,03:35,1075.50,1075.50,1075.25,1075.25,11,1
05/16/2005,03:36,1075.50,1075.50,1075.25,1075.25,6,5
05/16/2005,03:37,1075.50,1075.50,1075.50,1075.50,9,0
05/16/2005,03:39,1075.50,1075.50,1075.50,1075.50,1,0
05/16/2005,03:42,1075.75,1075.75,1075.00,1075.00,2,116
05/16/2005,03:43,1075.25,1075.25,1075.25,1075.25,13,0
05/16/2005,03:44,1075.25,1075.25,1075.25,1075.25,22,0
05/16/2005,03:45,1075.25,1075.50,1075.25,1075.25,6,8
05/16/2005,03:47,1075.50,1075.50,1075.50,1075.50,1,0
05/16/2005,03:48,1075.25,1075.50,1075.25,1075.50,1,9
05/16/2005,03:49,1075.50,1076.00,1075.50,1076.00,69,0
05/16/2005,03:50,1076.00,1076.00,1076.00,1076.00,2,0
05/16/2005,03:51,1076.00,1076.00,1076.00,1076.00,16,0
05/16/2005,03:52,1076.00,1076.00,1076.00,1076.00,44,0
05/16/2005,03:53,1076.25,1076.25,1076.25,1076.25,85,0
05/16/2005,03:54,1076.00,1076.00,1076.00,1076.00,0,1
05/16/2005,03:55,1076.25,1076.25,1076.25,1076.25,4,0
05/16/2005,03:56,1076.00,1076.00,1076.00,1076.00,0,7
05/16/2005,03:57,1076.00,1076.00,1076.00,1076.00,0,49
05/16/2005,03:58,1076.00,1076.00,1076.00,1076.00,0,28
05/16/2005,03:59,1075.75,1075.75,1075.50,1075.75,20,26
05/16/2005,04:00,1075.75,1075.75,1075.75,1075.75,40,0
05/16/2005,04:01,1075.75,1075.75,1075.75,1075.75,77,0
05/16/2005,04:06,1076.00,1076.00,1076.00,1076.00,1,0
05/16/2005,04:07,1076.00,1076.00,1076.00,1076.00,9,0
05/16/2005,04:08,1076.00,1076.00,1076.00,1076.00,10,0
05/16/2005,04:09,1076.00,1076.00,1076.00,1076.00,1,0
05/16/2005,04:10,1076.00,1076.00,1076.00,1076.00,9,0
05/16/2005,04:12,1075.75,1076.00,1075.75,1076.00,5,23
05/16/2005,04:13,1076.00,1076.00,1076.00,1076.00,3,0
05/16/2005,04:14,1075.75,1076.00,1075.75,1076.00,25,18
05/16/2005,04:15,1075.75,1075.75,1075.75,1075.75,0,20
05/16/2005,04:16,1076.00,1076.00,1076.00,1076.00,17,0
05/16/2005,04:17,1075.75,1076.00,1075.75,1076.00,2,3
05/16/2005,04:18,1076.00,1076.00,1076.00,1076.00,2,0
05/16/2005,04:20,1076.00,1076.00,1076.00,1076.00,11,0
05/16/2005,04:21,1076.00,1076.00,1076.00,1076.00,9,0
05/16/2005,04:22,1076.00,1076.00,1076.00,1076.00,2,0
05/16/2005,04:23,1076.25,1076.50,1076.25,1076.50,77,2
05/16/2005,04:24,1076.50,1076.75,1076.50,1076.50,12,1
05/16/2005,04:25,1076.50,1076.50,1076.50,1076.50,0,15
05/16/2005,04:26,1076.75,1076.75,1076.75,1076.75,1,0
05/16/2005,04:28,1076.50,1076.50,1076.50,1076.50,0,4
05/16/2005,04:29,1076.50,1076.75,1076.50,1076.75,1,1
05/16/2005,04:30,1076.75,1076.75,1076.75,1076.75,1,0
05/16/2005,04:32,1076.50,1076.50,1076.50,1076.50,0,18
05/16/2005,04:34,1076.50,1076.50,1076.50,1076.50,0,6
05/16/2005,04:35,1076.50,1076.50,1076.50,1076.50,0,1
05/16/2005,04:36,1076.50,1076.50,1076.50,1076.50,0,5
05/16/2005,04:37,1076.50,1076.50,1076.50,1076.50,0,97
05/16/2005,04:38,1076.50,1076.50,1076.50,1076.50,0,58
05/16/2005,04:39,1076.50,1076.50,1076.25,1076.50,95,35
05/16/2005,04:40,1076.50,1076.50,1076.50,1076.50,121,0
05/16/2005,04:41,1076.50,1076.50,1076.50,1076.50,1,0
05/16/2005,04:42,1076.75,1076.75,1076.75,1076.75,124,0
05/16/2005,04:43,1076.75,1076.75,1076.75,1076.75,9,0
05/16/2005,04:44,1076.50,1076.50,1076.50,1076.50,0,23
05/16/2005,04:45,1076.50,1076.50,1076.50,1076.50,0,2
05/16/2005,04:46,1076.25,1076.25,1076.25,1076.25,0,2
05/16/2005,04:48,1076.25,1076.25,1076.25,1076.25,0,1
05/16/2005,04:50,1076.50,1076.50,1076.25,1076.50,32,10
05/16/2005,04:52,1076.25,1076.50,1076.25,1076.50,17,1
05/16/2005,04:53,1076.50,1076.50,1076.50,1076.50,6,0
05/16/2005,04:54,1076.50,1076.50,1076.50,1076.50,13,0
05/16/2005,04:59,1076.50,1076.50,1076.25,1076.50,43,4
05/16/2005,05:00,1076.50,1076.50,1076.50,1076.50,43,0
05/16/2005,05:02,1076.50,1076.50,1076.25,1076.25,1,19
05/16/2005,05:03,1076.25,1076.25,1076.25,1076.25,0,3
05/16/2005,05:07,1076.25,1076.25,1076.25,1076.25,0,42
05/16/2005,05:08,1076.25,1076.50,1076.25,1076.50,4,11
05/16/2005,05:11,1076.25,1076.25,1076.25,1076.25,0,1
05/16/2005,05:12,1076.25,1076.25,1076.25,1076.25,0,78
05/16/2005,05:13,1076.25,1076.25,1076.25,1076.25,0,2
05/16/2005,05:14,1076.25,1076.25,1076.25,1076.25,0,11
05/16/2005,05:15,1076.25,1076.25,1076.25,1076.25,0,1
05/16/2005,05:16,1076.25,1076.25,1076.25,1076.25,0,9
05/16/2005,05:17,1076.00,1076.00,1076.00,1076.00,0,1
05/16/2005,05:18,1076.25,1076.25,1076.25,1076.25,6,0
05/16/2005,05:19,1076.25,1076.25,1076.25,1076.25,3,0
05/16/2005,05:20,1076.00,1076.00,1076.00,1076.00,0,1
05/16/2005,05:21,1076.25,1076.25,1076.25,1076.25,9,0
05/16/2005,05:22,1076.00,1076.00,1076.00,1076.00,0,1
05/16/2005,05:23,1076.00,1076.00,1075.75,1075.75,0,85
05/16/2005,05:28,1076.00,1076.00,1075.75,1076.00,29,2
05/16/2005,05:29,1075.75,1076.00,1075.75,1076.00,23,2
05/16/2005,05:30,1076.00,1076.00,1076.00,1076.00,85,0
05/16/2005,05:31,1076.00,1076.00,1076.00,1076.00,5,0
05/16/2005,05:32,1076.00,1076.00,1076.00,1076.00,5,0
05/16/2005,05:33,1076.25,1076.25,1076.00,1076.00,5,2
05/16/2005,05:37,1076.00,1076.00,1076.00,1076.00,0,5
05/16/2005,05:39,1076.00,1076.00,1076.00,1076.00,0,78
05/16/2005,05:40,1075.75,1075.75,1075.75,1075.75,0,10
05/16/2005,05:41,1075.75,1075.75,1075.75,1075.75,0,35
05/16/2005,05:42,1075.50,1075.75,1075.50,1075.50,40,6
05/16/2005,05:43,1075.50,1075.50,1075.50,1075.50,0,2
05/16/2005,05:44,1075.50,1075.50,1075.50,1075.50,0,20
05/16/2005,05:46,1075.50,1075.50,1075.50,1075.50,0,20
05/16/2005,05:47,1075.50,1075.50,1075.50,1075.50,0,3
05/16/2005,05:48,1075.50,1075.75,1075.50,1075.75,1,20
05/16/2005,05:49,1075.50,1075.50,1075.50,1075.50,0,10
05/16/2005,05:50,1075.50,1075.50,1075.50,1075.50,0,41
05/16/2005,05:52,1075.25,1075.25,1075.25,1075.25,0,4
05/16/2005,05:53,1075.50,1075.50,1075.50,1075.50,68,0
05/16/2005,05:54,1075.50,1075.50,1075.50,1075.50,44,0
05/16/2005,05:55,1075.50,1075.50,1075.25,1075.50,24,1
05/16/2005,05:56,1075.50,1075.50,1075.50,1075.50,1,0
05/16/2005,05:57,1075.50,1075.75,1075.50,1075.75,19,0
05/16/2005,05:58,1075.75,1075.75,1075.50,1075.75,18,47
05/16/2005,05:59,1075.50,1075.50,1075.50,1075.50,0,23
05/16/2005,06:01,1075.25,1075.25,1075.25,1075.25,0,54
05/16/2005,06:02,1075.25,1075.25,1075.00,1075.00,0,118
05/16/2005,06:03,1075.00,1075.00,1075.00,1075.00,0,60
05/16/2005,06:04,1075.00,1075.25,1075.00,1075.25,5,54
05/16/2005,06:05,1075.25,1075.25,1075.00,1075.25,30,30
05/16/2005,06:06,1075.00,1075.00,1075.00,1075.00,0,10
05/16/2005,06:07,1075.00,1075.00,1075.00,1075.00,0,28
05/16/2005,06:09,1075.00,1075.00,1074.75,1074.75,1,262
05/16/2005,06:10,1074.75,1075.00,1074.75,1075.00,8,103
05/16/2005,06:11,1075.00,1075.50,1075.00,1075.25,178,4
05/16/2005,06:12,1075.25,1075.50,1075.25,1075.50,3,1
05/16/2005,06:13,1075.25,1075.50,1075.00,1075.25,26,59
05/16/2005,06:14,1075.25,1075.25,1075.25,1075.25,0,18
05/16/2005,06:15,1075.50,1075.75,1075.50,1075.75,86,0
05/16/2005,06:16,1075.75,1075.75,1075.50,1075.50,12,15
05/16/2005,06:17,1075.50,1075.75,1075.50,1075.75,2,1
05/16/2005,06:18,1075.75,1075.75,1075.75,1075.75,15,0
05/16/2005,06:19,1075.50,1075.50,1075.50,1075.50,0,17
05/16/2005,06:20,1075.50,1075.75,1075.50,1075.75,6,20
05/16/2005,06:21,1075.75,1076.00,1075.75,1075.75,120,2
05/16/2005,06:22,1075.75,1076.00,1075.75,1076.00,10,1
05/16/2005,06:23,1076.00,1076.00,1076.00,1076.00,19,0
05/16/2005,06:24,1076.25,1076.25,1076.00,1076.00,5,15
05/16/2005,06:25,1076.25,1076.25,1076.00,1076.00,4,8
05/16/2005,06:26,1076.00,1076.25,1076.00,1076.25,15,5
05/16/2005,06:27,1076.00,1076.00,1075.75,1075.75,0,79
05/16/2005,06:28,1076.00,1076.50,1076.00,1076.50,649,1
05/16/2005,06:29,1076.50,1077.25,1076.50,1077.00,325,78
05/16/2005,06:30,1077.00,1077.25,1076.75,1077.00,4,193
05/16/2005,06:31,1077.00,1077.00,1076.50,1076.75,56,91
05/16/2005,06:32,1076.75,1076.75,1076.50,1076.75,31,20
05/16/2005,06:33,1076.75,1076.75,1076.50,1076.50,5,6
05/16/2005,06:34,1076.50,1076.75,1076.25,1076.25,1,214
05/16/2005,06:35,1076.25,1076.25,1076.00,1076.00,2,57
05/16/2005,06:36,1076.25,1076.25,1076.25,1076.25,73,0
05/16/2005,06:37,1076.50,1076.50,1076.25,1076.50,34,5
05/16/2005,06:38,1076.25,1076.50,1076.25,1076.50,71,3
05/16/2005,06:39,1076.75,1076.75,1076.50,1076.50,17,3
05/16/2005,06:40,1076.75,1076.75,1076.50,1076.50,2,53
05/16/2005,06:41,1076.75,1076.75,1076.50,1076.50,1,19
05/16/2005,06:42,1076.50,1076.50,1076.25,1076.25,0,9
05/16/2005,06:43,1076.25,1076.25,1076.25,1076.25,0,1
05/16/2005,06:44,1076.25,1076.25,1076.25,1076.25,0,2
05/16/2005,06:45,1076.50,1076.75,1076.50,1076.75,41,0
05/16/2005,06:46,1076.50,1076.75,1076.50,1076.75,13,1
05/16/2005,06:47,1076.75,1076.75,1076.50,1076.50,2,20
05/16/2005,06:48,1076.50,1076.50,1076.50,1076.50,0,35
05/16/2005,06:49,1076.50,1076.50,1076.50,1076.50,0,15
05/16/2005,06:50,1076.50,1076.50,1076.25,1076.25,0,27
05/16/2005,06:51,1076.25,1076.25,1076.25,1076.25,0,47
05/16/2005,06:52,1076.25,1076.25,1076.25,1076.25,0,27
05/16/2005,06:53,1076.25,1076.25,1076.25,1076.25,0,62
05/16/2005,06:54,1076.25,1076.25,1076.25,1076.25,0,7
05/16/2005,06:55,1076.25,1076.25,1076.00,1076.25,1,25
05/16/2005,06:56,1076.25,1076.25,1076.25,1076.25,8,0
05/16/2005,06:58,1076.25,1076.25,1076.25,1076.25,34,0
05/16/2005,06:59,1076.25,1076.25,1076.25,1076.25,7,0
05/16/2005,07:00,1076.25,1076.50,1076.25,1076.25,4,35
05/16/2005,07:01,1076.25,1076.25,1076.25,1076.25,0,9
05/16/2005,07:02,1076.50,1076.50,1076.50,1076.50,45,0
05/16/2005,07:03,1076.50,1076.50,1076.50,1076.50,36,0
05/16/2005,07:04,1076.50,1076.75,1076.50,1076.75,126,0
05/16/2005,07:06,1076.50,1076.75,1076.50,1076.75,1,4
05/16/2005,07:07,1076.50,1076.75,1076.50,1076.50,5,62
05/16/2005,07:08,1076.50,1076.50,1076.50,1076.50,0,61
05/16/2005,07:09,1076.50,1076.50,1076.25,1076.50,10,2
05/16/2005,07:10,1076.50,1076.75,1076.50,1076.50,52,19
05/16/2005,07:12,1076.50,1076.50,1076.25,1076.25,0,38
05/16/2005,07:13,1076.50,1076.75,1076.50,1076.75,107,0
05/16/2005,07:14,1076.75,1076.75,1076.75,1076.75,56,0
05/16/2005,07:15,1076.75,1076.75,1076.75,1076.75,53,0
05/16/2005,07:16,1076.75,1076.75,1076.75,1076.75,21,0
05/16/2005,07:17,1076.75,1076.75,1076.75,1076.75,67,0
05/16/2005,07:18,1076.75,1077.00,1076.75,1076.75,14,7
05/16/2005,07:19,1077.00,1077.25,1077.00,1077.25,264,0
05/16/2005,07:20,1077.00,1077.00,1076.75,1076.75,13,203
05/16/2005,07:21,1076.75,1076.75,1076.75,1076.75,0,9
05/16/2005,07:22,1076.75,1076.75,1076.75,1076.75,0,25
05/16/2005,07:23,1076.75,1077.00,1076.75,1077.00,5,18
05/16/2005,07:24,1077.00,1077.00,1076.75,1076.75,4,1
05/16/2005,07:25,1077.00,1077.00,1076.50,1076.50,1,78
05/16/2005,07:27,1076.75,1076.75,1076.50,1076.75,10,5
05/16/2005,07:28,1076.50,1076.50,1076.50,1076.50,0,4
05/16/2005,07:29,1076.75,1076.75,1076.50,1076.50,2,92
05/16/2005,07:30,1076.50,1076.50,1076.25,1076.25,1,17
05/16/2005,07:31,1076.25,1076.25,1074.00,1074.50,1319,1993
05/16/2005,07:32,1074.75,1075.00,1074.25,1074.50,668,735
05/16/2005,07:33,1074.50,1075.75,1074.50,1075.75,982,133
05/16/2005,07:34,1075.75,1076.00,1075.50,1075.75,382,385
05/16/2005,07:35,1075.75,1076.00,1075.50,1075.50,66,43
05/16/2005,07:36,1075.75,1076.25,1075.75,1076.25,350,95
05/16/2005,07:37,1076.00,1076.25,1075.75,1076.00,2,92
05/16/2005,07:38,1075.75,1075.75,1075.25,1075.50,120,510
05/16/2005,07:39,1075.25,1075.25,1075.00,1075.25,31,321
05/16/2005,07:40,1075.00,1075.25,1075.00,1075.25,21,37
05/16/2005,07:41,1075.25,1075.75,1075.25,1075.50,247,26
05/16/2005,07:42,1075.75,1075.75,1075.50,1075.50,21,118
05/16/2005,07:43,1075.50,1075.50,1075.25,1075.25,0,9
05/16/2005,07:44,1075.25,1075.25,1075.25,1075.25,0,15
05/16/2005,07:45,1075.50,1075.50,1075.50,1075.50,30,0
05/16/2005,07:46,1075.50,1075.75,1075.50,1075.75,109,0
05/16/2005,07:47,1075.75,1075.75,1075.75,1075.75,23,0
05/16/2005,07:48,1075.50,1075.75,1075.50,1075.75,267,10
05/16/2005,07:49,1075.50,1075.75,1075.50,1075.75,2,2
05/16/2005,07:50,1075.50,1075.50,1075.25,1075.25,0,264
05/16/2005,07:51,1075.25,1075.50,1075.25,1075.50,82,533
05/16/2005,07:52,1075.50,1075.50,1075.25,1075.50,126,2
05/16/2005,07:53,1075.25,1075.25,1075.25,1075.25,0,6
05/16/2005,07:54,1075.50,1075.50,1075.25,1075.25,3,1
05/16/2005,07:55,1075.25,1075.25,1075.25,1075.25,0,23
05/16/2005,07:56,1075.25,1075.50,1075.25,1075.50,2,13
05/16/2005,07:57,1075.25,1075.50,1075.25,1075.50,1,56
05/16/2005,07:58,1075.50,1075.50,1075.50,1075.50,4,0
05/16/2005,07:59,1075.25,1075.50,1075.25,1075.50,6,5
05/16/2005,08:00,1075.50,1075.50,1075.25,1075.25,227,4
05/16/2005,08:01,1075.25,1075.50,1074.50,1074.75,105,1585
05/16/2005,08:02,1074.75,1074.75,1074.50,1074.75,334,124
05/16/2005,08:03,1074.75,1075.25,1074.75,1075.25,416,5
05/16/2005,08:04,1075.25,1075.50,1075.00,1075.00,65,95
05/16/2005,08:05,1075.25,1075.25,1075.25,1075.25,97,0
05/16/2005,08:06,1075.00,1075.25,1074.75,1075.00,122,86
05/16/2005,08:07,1075.25,1075.25,1074.75,1074.75,68,46
05/16/2005,08:08,1074.75,1074.75,1074.75,1074.75,0,13
05/16/2005,08:09,1074.75,1074.75,1074.75,1074.75,0,75
05/16/2005,08:10,1074.75,1074.75,1074.75,1074.75,0,1
05/16/2005,08:11,1075.00,1075.00,1074.75,1074.75,5,1
05/16/2005,08:12,1074.75,1075.00,1074.75,1074.75,1,400
05/16/2005,08:13,1074.75,1074.75,1074.50,1074.50,1,323
05/16/2005,08:14,1074.50,1074.75,1074.50,1074.75,102,175
05/16/2005,08:15,1074.75,1075.00,1074.75,1075.00,208,0
05/16/2005,08:16,1075.00,1075.00,1074.75,1075.00,51,1
05/16/2005,08:17,1074.75,1075.00,1074.75,1074.75,4,43
05/16/2005,08:18,1074.75,1075.00,1074.75,1074.75,20,121
05/16/2005,08:19,1074.75,1074.75,1074.75,1074.75,0,51
05/16/2005,08:20,1074.75,1074.75,1074.50,1074.50,0,148
05/16/2005,08:21,1074.50,1074.50,1074.25,1074.50,60,173
05/16/2005,08:22,1074.50,1074.50,1074.25,1074.50,163,5
05/16/2005,08:23,1074.50,1074.50,1074.25,1074.25,5,213
05/16/2005,08:24,1074.25,1074.50,1074.25,1074.25,19,130
05/16/2005,08:25,1074.25,1074.50,1074.25,1074.50,87,2
05/16/2005,08:26,1074.50,1074.50,1074.50,1074.50,13,0
05/16/2005,08:27,1074.50,1074.50,1074.25,1074.25,61,3
05/16/2005,08:28,1074.50,1074.50,1074.25,1074.25,25,228
05/16/2005,08:29,1074.25,1074.50,1074.25,1074.25,99,129
05/16/2005,08:30,1074.50,1074.75,1074.25,1074.50,1158,302
05/16/2005,08:31,1074.50,1075.25,1074.50,1075.00,1948,1314
05/16/2005,08:32,1075.00,1075.25,1074.75,1075.00,1215,1221
05/16/2005,08:33,1075.00,1075.75,1074.75,1075.00,2393,2679
05/16/2005,08:34,1074.75,1075.00,1074.50,1074.75,1300,1200
05/16/2005,08:35,1075.00,1075.25,1074.50,1075.00,967,1139
05/16/2005,08:36,1075.00,1075.25,1074.50,1075.00,1380,1645
05/16/2005,08:37,1075.00,1075.50,1074.75,1075.25,1205,288
05/16/2005,08:38,1075.50,1076.00,1075.25,1075.75,3971,796
05/16/2005,08:39,1076.00,1076.50,1075.75,1076.25,3180,2310
05/16/2005,08:40,1076.25,1076.50,1076.00,1076.50,936,721
05/16/2005,08:41,1076.50,1076.75,1076.00,1076.75,3243,1033
05/16/2005,08:42,1076.75,1076.75,1076.00,1076.50,1687,2949
05/16/2005,08:43,1076.25,1076.75,1076.25,1076.50,2841,1095
05/16/2005,08:44,1076.50,1077.75,1076.50,1077.50,10478,1592
05/16/2005,08:45,1077.50,1078.00,1077.00,1077.75,2261,1998
05/16/2005,08:46,1078.00,1078.25,1077.75,1078.25,3831,2737
05/16/2005,08:47,1078.25,1079.50,1078.00,1079.25,10721,3466
05/16/2005,08:48,1079.25,1079.25,1078.75,1078.75,514,1808
05/16/2005,08:49,1078.75,1079.00,1078.50,1079.00,1584,2122
05/16/2005,08:50,1079.00,1079.25,1078.00,1078.00,1163,4221
05/16/2005,08:51,1078.00,1078.75,1077.75,1078.25,1538,1134
05/16/2005,08:52,1078.25,1078.50,1077.75,1078.25,1714,1621
05/16/2005,08:53,1078.00,1078.50,1077.75,1078.00,452,1032
05/16/2005,08:54,1078.00,1078.25,1077.75,1078.25,616,343
05/16/2005,08:55,1078.00,1078.25,1077.25,1077.25,309,2533
05/16/2005,08:56,1077.25,1078.00,1077.25,1077.50,1910,2997
05/16/2005,08:57,1077.50,1077.75,1076.75,1077.50,1201,3290
05/16/2005,08:58,1077.50,1077.50,1076.75,1077.00,786,1348
05/16/2005,08:59,1077.00,1077.50,1076.75,1077.00,1409,1238
05/16/2005,09:00,1077.00,1077.25,1076.50,1076.75,831,1361
05/16/2005,09:01,1076.75,1077.75,1076.25,1077.75,2603,1765
05/16/2005,09:02,1077.75,1078.25,1077.50,1077.50,2645,2020
05/16/2005,09:03,1077.50,1078.00,1077.50,1077.75,997,1316
05/16/2005,09:04,1078.00,1078.00,1077.50,1077.50,829,835
05/16/2005,09:05,1077.75,1078.25,1077.50,1078.00,1010,627
05/16/2005,09:06,1078.25,1078.50,1077.75,1077.75,1279,1376
05/16/2005,09:07,1077.75,1078.25,1077.25,1077.25,778,2021
05/16/2005,09:08,1077.25,1078.25,1077.25,1078.00,1388,236
05/16/2005,09:09,1078.00,1078.25,1077.25,1077.25,556,920
05/16/2005,09:10,1077.25,1077.50,1076.75,1077.25,1447,2455
05/16/2005,09:11,1077.00,1077.50,1076.50,1076.50,997,2315
05/16/2005,09:12,1076.50,1076.75,1076.25,1076.75,823,1461
05/16/2005,09:13,1076.75,1077.25,1076.50,1076.75,1370,573
05/16/2005,09:14,1076.75,1077.50,1076.75,1077.25,1031,280
05/16/2005,09:15,1077.25,1077.25,1076.50,1076.75,495,608
05/16/2005,09:16,1077.00,1077.00,1076.50,1076.75,436,641
05/16/2005,09:17,1076.75,1077.75,1076.75,1077.75,2266,305
05/16/2005,09:18,1077.75,1078.50,1077.50,1078.25,2485,102
05/16/2005,09:19,1078.50,1079.00,1078.00,1078.50,4563,1913
05/16/2005,09:20,1078.50,1079.50,1078.25,1079.25,5753,1478
05/16/2005,09:21,1079.25,1079.75,1078.75,1079.00,2643,2362
05/16/2005,09:22,1078.75,1079.00,1078.50,1078.50,80,1596
05/16/2005,09:23,1078.50,1079.00,1078.50,1079.00,2331,269
05/16/2005,09:24,1079.00,1079.00,1078.75,1079.00,870,54
05/16/2005,09:25,1079.00,1079.00,1078.75,1078.75,106,559
05/16/2005,09:26,1079.00,1079.00,1078.50,1078.75,772,783
05/16/2005,09:27,1078.75,1079.00,1078.25,1078.25,64,1997
05/16/2005,09:28,1078.25,1078.50,1077.75,1077.75,760,1977
05/16/2005,09:29,1077.75,1078.25,1077.75,1078.00,997,278
05/16/2005,09:30,1078.25,1078.75,1078.00,1078.75,1179,337
05/16/2005,09:31,1078.75,1078.75,1078.25,1078.50,457,885
05/16/2005,09:32,1078.50,1078.75,1078.25,1078.50,353,236
05/16/2005,09:33,1078.50,1078.75,1078.50,1078.75,49,112
05/16/2005,09:34,1078.50,1078.75,1077.75,1077.75,37,2061
05/16/2005,09:35,1078.00,1078.00,1077.25,1077.75,1119,4596
05/16/2005,09:36,1077.75,1077.75,1077.25,1077.50,417,968
05/16/2005,09:37,1077.50,1078.00,1077.25,1078.00,678,410
05/16/2005,09:38,1078.00,1078.00,1077.50,1077.50,291,681
05/16/2005,09:39,1077.75,1078.75,1077.50,1078.25,2460,405
05/16/2005,09:40,1078.00,1078.75,1078.00,1078.50,936,363
05/16/2005,09:41,1078.50,1078.50,1078.25,1078.25,153,575
05/16/2005,09:42,1078.00,1078.50,1078.00,1078.00,320,358
05/16/2005,09:43,1078.00,1078.00,1077.25,1077.50,815,2222
05/16/2005,09:44,1077.50,1078.50,1077.50,1078.50,2063,675
05/16/2005,09:45,1078.50,1079.25,1078.25,1079.00,3676,637
05/16/2005,09:46,1079.25,1080.25,1079.00,1080.00,5459,1700
05/16/2005,09:47,1080.25,1080.50,1079.75,1080.50,2928,1609
05/16/2005,09:48,1080.50,1080.50,1080.00,1080.25,1147,1908
05/16/2005,09:49,1080.25,1080.25,1079.75,1080.00,2248,2713
05/16/2005,09:50,1080.00,1080.25,1079.75,1080.00,585,671
05/16/2005,09:51,1079.75,1080.00,1079.50,1079.75,297,984
05/16/2005,09:52,1079.75,1080.00,1079.75,1080.00,561,59
05/16/2005,09:53,1080.00,1080.00,1079.75,1079.75,386,190
05/16/2005,09:54,1079.75,1081.00,1079.50,1080.75,4159,1524
05/16/2005,09:55,1080.50,1080.75,1080.00,1080.00,621,1801
05/16/2005,09:56,1080.00,1080.75,1079.75,1080.50,1758,1958
05/16/2005,09:57,1080.50,1080.75,1080.25,1080.50,979,405
05/16/2005,09:58,1080.50,1080.75,1080.25,1080.75,741,1069
05/16/2005,09:59,1080.50,1081.25,1080.50,1080.75,3188,1156
05/16/2005,10:00,1081.00,1081.00,1080.50,1080.75,2982,705
05/16/2005,10:01,1080.75,1081.00,1080.25,1080.50,439,1971
05/16/2005,10:02,1080.50,1080.75,1079.75,1080.00,1106,2669
05/16/2005,10:03,1080.00,1080.25,1079.75,1080.00,182,1468
05/16/2005,10:04,1080.00,1080.00,1079.25,1079.50,810,2154
05/16/2005,10:05,1079.50,1079.75,1079.50,1079.75,75,123
05/16/2005,10:06,1079.75,1079.75,1079.50,1079.50,180,560
05/16/2005,10:07,1079.50,1079.50,1078.75,1079.00,1018,2338
05/16/2005,10:08,1079.00,1079.25,1078.75,1079.25,1779,610
05/16/2005,10:09,1079.00,1079.25,1078.75,1079.00,216,1205
05/16/2005,10:10,1079.00,1079.50,1079.00,1079.50,1928,365
05/16/2005,10:11,1079.50,1079.75,1079.00,1079.00,153,922
05/16/2005,10:12,1079.00,1079.50,1079.00,1079.25,153,35
05/16/2005,10:13,1079.25,1079.50,1079.25,1079.50,48,291
05/16/2005,10:14,1079.50,1079.50,1079.25,1079.25,173,56
05/16/2005,10:15,1079.25,1079.50,1078.75,1079.00,611,1402
05/16/2005,10:16,1079.00,1079.25,1079.00,1079.00,18,152
05/16/2005,10:17,1079.00,1080.25,1078.75,1079.75,2275,663
05/16/2005,10:18,1080.00,1080.00,1079.25,1079.75,814,1719
05/16/2005,10:19,1079.75,1080.00,1079.50,1079.75,1260,33
05/16/2005,10:20,1080.00,1080.25,1079.75,1080.25,1323,352
05/16/2005,10:21,1080.25,1080.25,1079.75,1080.25,317,453
05/16/2005,10:22,1080.00,1080.25,1080.00,1080.25,137,264
05/16/2005,10:23,1080.00,1080.25,1079.75,1079.75,58,1048
05/16/2005,10:24,1080.00,1081.00,1080.00,1080.50,3936,1056
05/16/2005,10:25,1080.50,1080.50,1080.25,1080.25,41,125
05/16/2005,10:26,1080.25,1080.50,1080.00,1080.00,125,1135
05/16/2005,10:27,1080.00,1080.25,1079.75,1079.75,384,1770
05/16/2005,10:28,1079.75,1080.00,1079.50,1079.50,92,1888
05/16/2005,10:29,1079.25,1079.75,1079.25,1079.50,1011,379
05/16/2005,10:30,1079.50,1079.75,1079.25,1079.25,258,207
05/16/2005,10:31,1079.50,1079.50,1079.00,1079.25,804,552
05/16/2005,10:32,1079.25,1079.50,1079.25,1079.25,518,1036
05/16/2005,10:33,1079.50,1080.00,1079.25,1079.75,888,623
05/16/2005,10:34,1079.75,1080.25,1079.50,1079.50,645,951
05/16/2005,10:35,1079.50,1079.75,1079.25,1079.25,86,946
05/16/2005,10:36,1079.25,1079.75,1079.25,1079.50,229,246
05/16/2005,10:37,1079.25,1079.75,1079.25,1079.75,363,31
05/16/2005,10:38,1079.50,1080.00,1079.25,1079.75,562,148
05/16/2005,10:39,1079.75,1080.25,1079.75,1080.00,763,296
05/16/2005,10:40,1080.00,1080.00,1079.50,1079.75,287,343
05/16/2005,10:41,1079.75,1080.00,1079.50,1079.50,186,443
05/16/2005,10:42,1079.25,1079.75,1079.25,1079.50,505,184
05/16/2005,10:43,1079.50,1079.75,1079.25,1079.50,222,60
05/16/2005,10:44,1079.50,1079.50,1078.75,1079.00,582,1790
05/16/2005,10:45,1079.00,1079.50,1079.00,1079.00,210,367
05/16/2005,10:46,1079.00,1079.25,1078.75,1079.00,316,760
05/16/2005,10:47,1078.75,1079.00,1078.50,1078.75,666,654
05/16/2005,10:48,1078.75,1079.00,1078.25,1078.25,133,1721
05/16/2005,10:49,1078.25,1078.75,1078.25,1078.50,906,579
05/16/2005,10:50,1078.50,1079.00,1078.50,1078.75,466,348
05/16/2005,10:51,1078.75,1079.00,1078.75,1078.75,162,248
05/16/2005,10:52,1079.00,1079.00,1078.75,1078.75,80,170
05/16/2005,10:53,1079.00,1079.00,1078.75,1079.00,16,297
05/16/2005,10:54,1079.00,1079.25,1078.50,1079.25,593,464
05/16/2005,10:55,1079.25,1079.75,1079.00,1079.50,1570,300
05/16/2005,10:56,1079.50,1080.00,1079.25,1080.00,1436,49
05/16/2005,10:57,1080.00,1080.00,1079.25,1079.50,444,587
05/16/2005,10:58,1079.75,1080.00,1079.25,1079.50,877,284
05/16/2005,10:59,1079.75,1079.75,1079.50,1079.50,337,347
05/16/2005,11:00,1079.50,1079.75,1079.50,1079.75,130,37
05/16/2005,11:01,1079.75,1079.75,1079.50,1079.75,290,132
05/16/2005,11:02,1080.00,1081.00,1079.75,1080.75,3622,1110
05/16/2005,11:03,1080.50,1081.25,1080.50,1080.50,2001,2355
05/16/2005,11:04,1080.25,1080.50,1080.00,1080.25,652,1764
05/16/2005,11:05,1080.00,1080.50,1080.00,1080.50,1141,50
05/16/2005,11:06,1080.50,1080.50,1080.00,1080.00,536,808
05/16/2005,11:07,1080.00,1080.25,1080.00,1080.25,45,36
05/16/2005,11:08,1080.25,1080.25,1080.00,1080.25,174,33
05/16/2005,11:09,1080.00,1080.50,1080.00,1080.25,380,132
05/16/2005,11:10,1080.50,1080.50,1079.75,1079.75,187,1168
05/16/2005,11:11,1079.75,1080.00,1079.25,1079.50,247,731
05/16/2005,11:12,1079.50,1080.25,1079.50,1080.00,703,105
05/16/2005,11:13,1079.75,1080.00,1079.75,1079.75,269,25
05/16/2005,11:14,1080.00,1080.00,1079.75,1079.75,16,481
05/16/2005,11:15,1079.75,1079.75,1079.50,1079.50,21,463
05/16/2005,11:16,1079.50,1079.75,1079.00,1079.25,104,651
05/16/2005,11:17,1079.25,1079.50,1079.00,1079.25,281,99
05/16/2005,11:18,1079.50,1079.50,1079.25,1079.25,27,14
05/16/2005,11:19,1079.25,1079.50,1079.25,1079.25,23,253
05/16/2005,11:20,1079.50,1080.00,1079.25,1079.75,590,103
05/16/2005,11:21,1079.75,1079.75,1079.50,1079.75,26,64
05/16/2005,11:22,1079.50,1080.00,1079.50,1080.00,193,9
05/16/2005,11:23,1080.00,1080.25,1079.75,1080.25,372,371
05/16/2005,11:24,1080.25,1080.25,1079.75,1079.75,15,70
05/16/2005,11:25,1079.75,1080.25,1079.75,1080.00,395,148
05/16/2005,11:26,1079.75,1080.00,1079.75,1080.00,28,17
05/16/2005,11:27,1080.00,1080.00,1079.50,1079.75,96,308
05/16/2005,11:28,1079.75,1079.75,1079.50,1079.50,12,18
05/16/2005,11:29,1079.50,1080.00,1079.50,1079.75,329,361
05/16/2005,11:30,1079.75,1079.75,1079.50,1079.50,71,1
05/16/2005,11:31,1079.50,1080.00,1079.50,1080.00,123,4
05/16/2005,11:32,1080.00,1080.00,1079.75,1079.75,71,131
05/16/2005,11:33,1079.75,1079.75,1079.50,1079.75,115,112
05/16/2005,11:34,1079.75,1080.00,1079.25,1079.25,491,784
05/16/2005,11:35,1079.25,1079.50,1078.50,1079.00,688,2095
05/16/2005,11:36,1078.75,1079.00,1078.50,1078.75,591,678
05/16/2005,11:37,1078.75,1078.75,1078.25,1078.50,124,1986
05/16/2005,11:38,1078.75,1078.75,1078.25,1078.50,192,340
05/16/2005,11:39,1078.50,1078.75,1078.25,1078.75,219,50
05/16/2005,11:40,1078.75,1079.50,1078.75,1079.00,1225,258
05/16/2005,11:41,1079.00,1079.50,1078.75,1079.25,864,568
05/16/2005,11:42,1079.00,1079.25,1078.75,1079.00,140,86
05/16/2005,11:43,1079.25,1079.25,1079.00,1079.25,68,1
05/16/2005,11:44,1079.00,1079.25,1079.00,1079.00,7,8
05/16/2005,11:45,1079.00,1079.50,1079.00,1079.25,934,29
05/16/2005,11:46,1079.50,1079.75,1079.50,1079.75,415,54
05/16/2005,11:47,1079.50,1080.25,1079.50,1080.25,930,110
05/16/2005,11:48,1080.25,1080.75,1080.25,1080.50,1801,1660
05/16/2005,11:49,1080.50,1080.50,1080.25,1080.25,531,29
05/16/2005,11:50,1080.50,1080.75,1080.50,1080.50,175,782
05/16/2005,11:51,1080.50,1080.75,1080.25,1080.50,160,497
05/16/2005,11:52,1080.50,1080.75,1080.25,1080.25,168,402
05/16/2005,11:53,1080.50,1080.50,1079.75,1080.00,841,971
05/16/2005,11:54,1080.00,1080.25,1080.00,1080.00,15,239
05/16/2005,11:55,1080.00,1080.25,1080.00,1080.00,1,291
05/16/2005,11:56,1080.25,1080.50,1080.00,1080.50,989,84
05/16/2005,11:57,1080.50,1080.75,1080.25,1080.25,139,224
05/16/2005,11:58,1080.25,1080.50,1080.25,1080.25,28,9
05/16/2005,11:59,1080.25,1080.50,1080.25,1080.25,297,25
05/16/2005,12:00,1080.50,1080.75,1080.25,1080.75,897,45
05/16/2005,12:01,1080.75,1080.75,1080.25,1080.25,40,392
05/16/2005,12:02,1080.25,1080.50,1080.00,1080.00,42,291
05/16/2005,12:03,1080.00,1080.25,1079.50,1079.75,243,1160
05/16/2005,12:04,1080.00,1080.00,1079.75,1079.75,34,98
05/16/2005,12:05,1080.00,1080.00,1079.75,1079.75,18,214
05/16/2005,12:06,1079.75,1080.00,1079.75,1079.75,90,241
05/16/2005,12:07,1079.75,1079.75,1079.75,1079.75,0,500
05/16/2005,12:08,1079.75,1079.75,1079.50,1079.75,1,33
05/16/2005,12:09,1079.75,1079.75,1079.50,1079.75,71,1
05/16/2005,12:10,1079.75,1079.75,1079.50,1079.50,47,243
05/16/2005,12:11,1079.50,1079.75,1079.25,1079.50,101,872
05/16/2005,12:12,1079.50,1079.50,1078.75,1079.25,560,1847
05/16/2005,12:13,1079.00,1079.50,1079.00,1079.25,263,150
05/16/2005,12:14,1079.25,1079.50,1079.25,1079.25,48,4
05/16/2005,12:15,1079.50,1079.50,1079.25,1079.25,411,10
05/16/2005,12:16,1079.50,1079.75,1079.25,1079.50,142,17
05/16/2005,12:17,1079.75,1079.75,1079.50,1079.50,51,435
05/16/2005,12:18,1079.50,1079.75,1079.50,1079.75,44,33
05/16/2005,12:19,1079.75,1079.75,1079.25,1079.50,39,193
05/16/2005,12:20,1079.50,1079.50,1079.25,1079.50,403,236
05/16/2005,12:21,1079.50,1079.75,1079.50,1079.75,234,56
05/16/2005,12:22,1079.75,1079.75,1079.50,1079.50,43,7
05/16/2005,12:23,1079.75,1080.75,1079.50,1080.50,2635,442
05/16/2005,12:24,1080.50,1081.25,1080.50,1081.00,2193,1170
05/16/2005,12:25,1081.00,1081.50,1080.75,1081.25,1870,1754
05/16/2005,12:26,1081.25,1081.50,1081.00,1081.00,154,1258
05/16/2005,12:27,1081.00,1081.25,1080.75,1081.00,133,568
05/16/2005,12:28,1081.00,1081.25,1080.75,1080.75,116,519
05/16/2005,12:29,1081.00,1081.00,1080.75,1081.00,352,36
05/16/2005,12:30,1081.00,1081.25,1080.75,1081.00,269,530
05/16/2005,12:31,1081.00,1081.50,1080.75,1081.25,1687,928
05/16/2005,12:32,1081.25,1081.25,1080.50,1080.75,93,772
05/16/2005,12:33,1080.50,1081.00,1080.00,1080.25,269,1600
05/16/2005,12:34,1080.25,1080.50,1080.00,1080.00,867,1076
05/16/2005,12:35,1080.25,1080.50,1080.00,1080.25,326,672
05/16/2005,12:36,1080.25,1080.25,1079.75,1080.00,83,487
05/16/2005,12:37,1080.00,1080.50,1079.75,1080.50,528,52
05/16/2005,12:38,1080.50,1080.75,1080.25,1080.50,180,60
05/16/2005,12:39,1080.50,1080.50,1080.00,1080.25,245,458
05/16/2005,12:40,1080.25,1080.25,1080.00,1080.25,153,145
05/16/2005,12:41,1080.00,1080.50,1080.00,1080.25,82,111
05/16/2005,12:42,1080.50,1080.50,1080.25,1080.25,93,125
05/16/2005,12:43,1080.50,1080.50,1080.25,1080.50,12,31
05/16/2005,12:44,1080.50,1081.50,1080.25,1081.50,1576,120
05/16/2005,12:45,1081.50,1082.00,1081.25,1081.25,4027,1279
05/16/2005,12:46,1081.50,1082.25,1081.25,1082.25,2505,363
05/16/2005,12:47,1082.25,1082.50,1081.75,1082.25,3282,1185
05/16/2005,12:48,1082.25,1083.00,1081.75,1082.00,4696,2381
05/16/2005,12:49,1082.00,1082.50,1082.00,1082.00,1444,572
05/16/2005,12:50,1082.25,1082.25,1082.00,1082.00,736,87
05/16/2005,12:51,1082.00,1082.75,1082.00,1082.75,1090,31
05/16/2005,12:52,1082.75,1083.25,1082.25,1083.00,2786,1523
05/16/2005,12:53,1083.00,1083.25,1082.25,1082.25,728,1446
05/16/2005,12:54,1082.25,1082.50,1082.25,1082.25,4,93
05/16/2005,12:55,1082.25,1082.50,1082.25,1082.25,46,162
05/16/2005,12:56,1082.25,1083.00,1082.25,1082.75,1265,503
05/16/2005,12:57,1082.75,1082.75,1082.25,1082.75,243,463
05/16/2005,12:58,1082.50,1083.25,1082.50,1083.00,1345,492
05/16/2005,12:59,1083.25,1083.50,1083.00,1083.25,2136,1160
05/16/2005,13:00,1083.25,1083.50,1082.75,1083.00,1225,1243
05/16/2005,13:01,1082.75,1083.75,1082.75,1083.50,5736,1440
05/16/2005,13:02,1083.75,1083.75,1083.00,1083.00,469,2012
05/16/2005,13:03,1083.00,1083.25,1082.50,1082.50,92,1662
05/16/2005,13:04,1082.50,1083.00,1082.50,1082.75,816,273
05/16/2005,13:05,1082.75,1083.00,1082.50,1082.75,102,363
05/16/2005,13:06,1082.75,1083.00,1082.50,1082.75,306,196
05/16/2005,13:07,1083.00,1083.25,1082.75,1082.75,983,882
05/16/2005,13:08,1083.00,1083.00,1082.50,1083.00,905,459
05/16/2005,13:09,1082.75,1083.00,1082.50,1082.75,71,282
05/16/2005,13:10,1082.75,1082.75,1081.75,1081.75,872,2910
05/16/2005,13:11,1081.75,1082.25,1081.75,1082.00,484,918
05/16/2005,13:12,1082.00,1082.25,1082.00,1082.00,120,413
05/16/2005,13:13,1082.00,1082.00,1081.75,1081.75,236,205
05/16/2005,13:14,1081.75,1082.50,1081.75,1082.50,593,232
05/16/2005,13:15,1082.25,1082.50,1082.00,1082.25,544,516
05/16/2005,13:16,1082.25,1082.50,1082.25,1082.50,342,17
05/16/2005,13:17,1082.50,1082.50,1082.25,1082.50,46,540
05/16/2005,13:18,1082.25,1083.00,1082.25,1082.75,2206,268
05/16/2005,13:19,1082.50,1082.75,1082.25,1082.50,55,400
05/16/2005,13:20,1082.50,1082.75,1082.25,1082.50,267,179
05/16/2005,13:21,1082.25,1082.50,1082.00,1082.00,50,340
05/16/2005,13:22,1082.25,1082.25,1081.50,1081.75,554,1821
05/16/2005,13:23,1081.75,1082.00,1081.50,1081.75,729,545
05/16/2005,13:24,1082.00,1082.00,1081.50,1081.75,253,389
05/16/2005,13:25,1081.75,1081.75,1081.25,1081.50,278,641
05/16/2005,13:26,1081.25,1081.50,1081.00,1081.25,1076,1136
05/16/2005,13:27,1081.25,1082.00,1081.00,1081.75,1302,602
05/16/2005,13:28,1081.75,1082.00,1081.50,1082.00,424,311
05/16/2005,13:29,1081.75,1082.00,1081.75,1081.75,40,650
05/16/2005,13:30,1082.00,1082.75,1082.00,1082.50,1687,318
05/16/2005,13:31,1082.25,1083.25,1082.25,1082.75,1288,1558
05/16/2005,13:32,1082.75,1083.00,1082.50,1082.75,781,493
05/16/2005,13:33,1082.75,1082.75,1082.50,1082.75,1553,53
05/16/2005,13:34,1082.75,1082.75,1082.50,1082.75,79,49
05/16/2005,13:35,1082.75,1082.75,1082.00,1082.25,460,1309
05/16/2005,13:36,1082.25,1083.25,1082.25,1083.25,1039,412
05/16/2005,13:37,1083.25,1083.25,1082.50,1082.50,134,763
05/16/2005,13:38,1082.75,1082.75,1082.50,1082.75,15,343
05/16/2005,13:39,1082.50,1082.75,1081.75,1081.75,31,1330
05/16/2005,13:40,1081.75,1082.00,1081.50,1081.50,855,1093
05/16/2005,13:41,1081.50,1082.00,1081.50,1081.75,851,673
05/16/2005,13:42,1081.75,1082.25,1081.25,1081.25,583,1170
05/16/2005,13:43,1081.25,1081.75,1081.00,1081.50,817,1289
05/16/2005,13:44,1081.50,1082.00,1081.50,1082.00,954,194
05/16/2005,13:45,1082.00,1082.00,1081.25,1081.50,89,627
05/16/2005,13:46,1081.75,1081.75,1081.50,1081.50,63,57
05/16/2005,13:47,1081.50,1081.75,1081.50,1081.75,284,2
05/16/2005,13:48,1081.75,1082.25,1081.75,1082.25,963,41
05/16/2005,13:49,1082.25,1082.50,1082.00,1082.00,808,469
05/16/2005,13:50,1082.00,1082.25,1081.75,1082.00,216,201
05/16/2005,13:51,1082.00,1082.00,1081.75,1082.00,152,72
05/16/2005,13:52,1082.00,1082.75,1081.75,1082.50,2039,34
05/16/2005,13:53,1082.75,1083.00,1082.00,1082.00,1187,1989
05/16/2005,13:54,1082.00,1082.25,1081.75,1082.25,114,614
05/16/2005,13:55,1082.25,1082.50,1082.00,1082.25,425,166
05/16/2005,13:56,1082.25,1082.50,1082.00,1082.50,186,73
05/16/2005,13:57,1082.25,1082.50,1082.25,1082.50,413,9
05/16/2005,13:58,1082.50,1082.75,1082.25,1082.75,1628,54
05/16/2005,13:59,1082.50,1082.75,1082.25,1082.50,74,254
05/16/2005,14:00,1082.50,1082.50,1082.00,1082.25,20,506
05/16/2005,14:01,1082.00,1082.00,1081.75,1081.75,75,1296
05/16/2005,14:02,1081.75,1082.00,1081.50,1081.75,617,772
05/16/2005,14:03,1081.75,1082.00,1081.75,1081.75,7,339
05/16/2005,14:04,1081.75,1082.75,1081.75,1082.50,1107,696
05/16/2005,14:05,1082.50,1082.75,1082.25,1082.50,368,58
05/16/2005,14:06,1082.75,1083.00,1082.50,1082.75,432,132
05/16/2005,14:07,1082.75,1083.00,1082.50,1082.75,223,367
05/16/2005,14:08,1082.75,1083.25,1082.50,1083.25,1284,79
05/16/2005,14:09,1083.25,1083.25,1082.75,1083.25,1074,1612
05/16/2005,14:10,1083.00,1083.75,1083.00,1083.50,2010,727
05/16/2005,14:11,1083.50,1084.50,1083.25,1084.00,7800,3063
05/16/2005,14:12,1084.00,1084.50,1083.75,1084.25,3032,1408
05/16/2005,14:13,1084.50,1084.50,1084.00,1084.00,107,1573
05/16/2005,14:14,1084.00,1084.25,1083.75,1083.75,119,494
05/16/2005,14:15,1084.00,1084.25,1083.75,1083.75,1017,424
05/16/2005,14:16,1084.00,1084.25,1083.75,1084.25,1009,808
05/16/2005,14:17,1084.00,1084.25,1083.75,1084.25,686,516
05/16/2005,14:18,1084.25,1084.50,1084.00,1084.25,1536,300
05/16/2005,14:19,1084.00,1084.25,1084.00,1084.00,54,102
05/16/2005,14:20,1084.25,1084.25,1084.00,1084.00,203,112
05/16/2005,14:21,1084.25,1084.75,1084.00,1084.75,3909,825
05/16/2005,14:22,1084.50,1085.25,1084.50,1085.00,7322,2462
05/16/2005,14:23,1085.00,1085.25,1085.00,1085.00,1163,229
05/16/2005,14:24,1085.25,1085.50,1084.75,1085.25,2470,1666
05/16/2005,14:25,1085.25,1085.75,1085.00,1085.75,5052,1019
05/16/2005,14:26,1085.75,1085.75,1085.25,1085.25,2639,2223
05/16/2005,14:27,1085.50,1086.00,1085.25,1085.50,3709,1112
05/16/2005,14:28,1085.75,1085.75,1085.25,1085.50,428,944
05/16/2005,14:29,1085.50,1085.75,1085.25,1085.50,272,1529
05/16/2005,14:30,1085.50,1085.75,1085.25,1085.50,746,696
05/16/2005,14:31,1085.50,1085.75,1085.00,1085.25,159,752
05/16/2005,14:32,1085.00,1085.25,1085.00,1085.00,692,392
05/16/2005,14:33,1085.00,1085.50,1085.00,1085.25,1018,1407
05/16/2005,14:34,1085.25,1085.25,1085.00,1085.00,92,198
05/16/2005,14:35,1085.00,1085.25,1084.75,1084.75,170,1926
05/16/2005,14:36,1084.75,1085.00,1084.50,1084.75,116,1066
05/16/2005,14:37,1084.75,1085.25,1084.75,1085.25,1091,103
05/16/2005,14:38,1085.25,1085.25,1085.00,1085.25,221,230
05/16/2005,14:39,1085.00,1085.25,1084.75,1085.00,706,882
05/16/2005,14:40,1085.00,1085.25,1085.00,1085.00,261,209
05/16/2005,14:41,1085.00,1085.25,1084.50,1084.75,95,2284
05/16/2005,14:42,1084.50,1084.75,1084.25,1084.50,680,2011
05/16/2005,14:43,1084.50,1085.00,1084.25,1085.00,708,348
05/16/2005,14:44,1085.00,1085.25,1084.75,1085.00,1085,424
05/16/2005,14:45,1084.75,1085.00,1084.50,1084.75,882,510
05/16/2005,14:46,1084.75,1085.50,1084.75,1085.25,1815,630
05/16/2005,14:47,1085.25,1085.75,1085.25,1085.50,2650,1346
05/16/2005,14:48,1085.50,1085.50,1085.00,1085.25,1110,564
05/16/2005,14:49,1085.25,1085.50,1085.00,1085.25,378,774
05/16/2005,14:50,1085.25,1085.25,1084.75,1084.75,171,441
05/16/2005,14:51,1084.75,1085.50,1084.75,1085.50,1254,161
05/16/2005,14:52,1085.50,1086.00,1085.50,1085.75,2016,772
05/16/2005,14:53,1085.75,1085.75,1085.25,1085.25,54,1482
05/16/2005,14:54,1085.25,1085.25,1085.00,1085.00,608,757
05/16/2005,14:55,1085.00,1085.75,1085.00,1085.50,3794,489
05/16/2005,14:56,1085.75,1085.75,1085.50,1085.50,1028,1599
05/16/2005,14:57,1085.50,1085.75,1085.25,1085.50,547,1173
05/16/2005,14:58,1085.50,1086.00,1085.25,1085.75,1754,413
05/16/2005,14:59,1085.75,1086.00,1085.50,1085.75,1928,867
05/16/2005,15:00,1085.50,1086.00,1085.25,1085.75,4052,3357
05/16/2005,15:01,1085.75,1086.25,1085.75,1085.75,3630,2955
05/16/2005,15:02,1086.00,1086.00,1085.75,1085.75,813,319
05/16/2005,15:03,1086.00,1086.00,1085.75,1085.75,39,1852
05/16/2005,15:04,1085.75,1086.00,1085.75,1086.00,327,853
05/16/2005,15:05,1085.75,1086.00,1085.75,1085.75,332,345
05/16/2005,15:06,1086.00,1086.00,1085.75,1085.75,622,543
05/16/2005,15:07,1086.00,1086.00,1085.75,1085.75,385,1333
05/16/2005,15:08,1085.75,1086.00,1085.75,1086.00,173,56
05/16/2005,15:09,1085.75,1086.00,1085.75,1086.00,132,281
05/16/2005,15:10,1085.75,1086.00,1085.75,1085.75,426,455
05/16/2005,15:11,1086.00,1086.00,1085.75,1085.75,327,849
05/16/2005,15:12,1085.75,1086.00,1085.50,1085.50,339,3142
05/16/2005,15:13,1085.50,1085.75,1085.25,1085.25,776,2049
05/16/2005,15:14,1085.50,1085.50,1085.25,1085.50,756,1164
05/16/2005,15:15,1085.50,1085.75,1085.25,1085.75,3851,3947
05/16/2005,15:16,1085.50,1085.75,1085.50,1085.50,14,14
05/16/2005,15:31,1085.50,1085.50,1085.00,1085.00,12,142
05/16/2005,15:32,1085.25,1085.25,1085.00,1085.25,215,115
05/16/2005,15:33,1085.50,1085.50,1085.25,1085.25,293,6
05/16/2005,15:34,1085.50,1085.50,1085.00,1085.00,1,267
05/16/2005,15:35,1085.25,1085.25,1085.00,1085.25,21,1
05/16/2005,15:36,1085.25,1085.25,1085.25,1085.25,62,0
05/16/2005,15:37,1085.25,1085.25,1085.25,1085.25,2,0
05/16/2005,15:38,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,15:40,1085.25,1085.25,1085.25,1085.25,0,18
05/16/2005,15:41,1085.50,1085.50,1085.25,1085.25,2,2
05/16/2005,15:42,1085.25,1085.50,1085.25,1085.50,30,2
05/16/2005,15:43,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,15:44,1085.25,1085.50,1085.25,1085.50,40,1
05/16/2005,15:45,1085.50,1085.75,1085.25,1085.75,182,7
05/16/2005,15:46,1085.50,1085.50,1085.50,1085.50,0,5
05/16/2005,15:47,1085.50,1085.50,1085.50,1085.50,0,7
05/16/2005,15:48,1085.50,1085.75,1085.50,1085.50,2,10
05/16/2005,15:49,1085.50,1085.50,1085.50,1085.50,0,10
05/16/2005,15:50,1085.50,1085.75,1085.50,1085.50,2,16
05/16/2005,15:51,1085.50,1085.50,1085.50,1085.50,0,2
05/16/2005,15:52,1085.50,1085.75,1085.50,1085.75,1,1
05/16/2005,15:53,1085.75,1085.75,1085.50,1085.50,1,2
05/16/2005,15:54,1085.50,1085.75,1085.50,1085.75,2,2
05/16/2005,15:55,1085.75,1085.75,1085.50,1085.50,85,4
05/16/2005,15:56,1085.75,1085.75,1085.75,1085.75,17,0
05/16/2005,15:57,1085.50,1085.50,1085.50,1085.50,0,1
05/16/2005,15:59,1085.75,1086.00,1085.75,1086.00,179,0
05/16/2005,16:00,1086.00,1086.00,1085.75,1085.75,145,227
05/16/2005,17:01,1085.25,1085.50,1085.25,1085.50,3,29
05/16/2005,17:02,1085.50,1085.75,1085.25,1085.25,48,1
05/16/2005,17:03,1085.50,1085.50,1085.25,1085.25,2,4
05/16/2005,17:04,1085.25,1085.25,1085.25,1085.25,0,23
05/16/2005,17:06,1085.25,1085.25,1085.25,1085.25,0,47
05/16/2005,17:07,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,17:11,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,17:12,1085.25,1085.25,1085.25,1085.25,0,2
05/16/2005,17:14,1085.25,1085.25,1085.25,1085.25,0,8
05/16/2005,17:15,1085.00,1085.25,1085.00,1085.25,1,6
05/16/2005,17:16,1085.00,1085.00,1085.00,1085.00,0,1
05/16/2005,17:18,1085.00,1085.00,1085.00,1085.00,0,1
05/16/2005,17:19,1085.00,1085.25,1085.00,1085.25,7,5
05/16/2005,17:23,1085.25,1085.25,1085.00,1085.00,1,1
05/16/2005,17:24,1085.00,1085.00,1085.00,1085.00,0,5
05/16/2005,17:25,1085.00,1085.00,1085.00,1085.00,0,2
05/16/2005,17:26,1085.25,1085.25,1085.25,1085.25,6,0
05/16/2005,17:27,1085.00,1085.00,1085.00,1085.00,0,1
05/16/2005,17:28,1085.25,1085.25,1085.25,1085.25,3,0
05/16/2005,17:31,1085.00,1085.00,1085.00,1085.00,0,10
05/16/2005,17:32,1085.00,1085.00,1085.00,1085.00,0,11
05/16/2005,17:33,1085.00,1085.00,1085.00,1085.00,0,20
05/16/2005,17:34,1085.00,1085.25,1085.00,1085.00,1,4
05/16/2005,17:35,1085.25,1085.25,1085.25,1085.25,2,0
05/16/2005,17:37,1085.25,1085.25,1085.00,1085.00,1,1
05/16/2005,17:38,1085.00,1085.00,1085.00,1085.00,0,9
05/16/2005,17:43,1085.00,1085.00,1085.00,1085.00,0,1
05/16/2005,17:44,1085.00,1085.00,1085.00,1085.00,0,3
05/16/2005,17:46,1085.25,1085.25,1085.25,1085.25,4,0
05/16/2005,17:48,1085.00,1085.00,1085.00,1085.00,0,2
05/16/2005,17:49,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,17:50,1085.00,1085.00,1085.00,1085.00,0,2
05/16/2005,17:51,1085.00,1085.00,1085.00,1085.00,0,4
05/16/2005,17:53,1085.00,1085.25,1085.00,1085.25,1,2
05/16/2005,17:54,1085.00,1085.00,1085.00,1085.00,0,2
05/16/2005,18:02,1085.25,1085.25,1085.25,1085.25,5,0
05/16/2005,18:03,1085.00,1085.00,1085.00,1085.00,0,1
05/16/2005,18:05,1085.25,1085.25,1085.25,1085.25,15,0
05/16/2005,18:06,1085.25,1085.25,1085.25,1085.25,3,0
05/16/2005,18:07,1085.25,1085.25,1085.25,1085.25,2,0
05/16/2005,18:08,1085.25,1085.25,1085.00,1085.25,7,1
05/16/2005,18:11,1085.00,1085.25,1085.00,1085.25,5,2
05/16/2005,18:12,1085.25,1085.25,1085.25,1085.25,6,0
05/16/2005,18:14,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,18:19,1085.00,1085.00,1085.00,1085.00,0,40
05/16/2005,18:24,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,18:25,1085.25,1085.25,1085.25,1085.25,4,0
05/16/2005,18:26,1085.25,1085.25,1085.25,1085.25,5,0
05/16/2005,18:27,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,18:30,1085.00,1085.00,1085.00,1085.00,0,1
05/16/2005,18:34,1085.00,1085.00,1085.00,1085.00,0,5
05/16/2005,18:39,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,18:41,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,18:46,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,18:47,1085.25,1085.25,1085.25,1085.25,15,0
05/16/2005,18:52,1085.25,1085.25,1085.25,1085.25,43,0
05/16/2005,18:53,1085.25,1085.25,1085.25,1085.25,15,0
05/16/2005,18:55,1085.25,1085.25,1085.25,1085.25,20,0
05/16/2005,18:56,1085.50,1085.50,1085.50,1085.50,50,0
05/16/2005,19:00,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,19:02,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,19:03,1085.50,1085.50,1085.50,1085.50,20,0
05/16/2005,19:05,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,19:06,1085.50,1085.50,1085.50,1085.50,58,0
05/16/2005,19:08,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,19:10,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,19:18,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,19:23,1085.50,1085.50,1085.50,1085.50,90,0
05/16/2005,19:24,1085.25,1085.50,1085.25,1085.25,5,4
05/16/2005,19:25,1085.25,1085.25,1085.25,1085.25,0,5
05/16/2005,19:26,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,19:31,1085.25,1085.25,1085.25,1085.25,0,2
05/16/2005,19:32,1085.50,1085.50,1085.50,1085.50,5,0
05/16/2005,19:33,1085.25,1085.25,1085.25,1085.25,0,2
05/16/2005,19:36,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,19:38,1085.25,1085.25,1085.25,1085.25,0,6
05/16/2005,19:39,1085.25,1085.25,1085.25,1085.25,0,5
05/16/2005,19:40,1085.25,1085.25,1085.25,1085.25,0,3
05/16/2005,19:42,1085.50,1085.50,1085.50,1085.50,2,0
05/16/2005,19:43,1085.50,1085.50,1085.50,1085.50,2,0
05/16/2005,19:44,1085.50,1085.50,1085.25,1085.25,1,11
05/16/2005,19:49,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,19:50,1085.50,1085.50,1085.50,1085.50,2,0
05/16/2005,19:51,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,19:53,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,19:56,1085.25,1085.25,1085.25,1085.25,0,11
05/16/2005,19:58,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,19:59,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,20:01,1085.25,1085.50,1085.25,1085.50,1,31
05/16/2005,20:02,1085.25,1085.50,1085.25,1085.25,1,13
05/16/2005,20:03,1085.25,1085.25,1085.00,1085.25,4,7
05/16/2005,20:06,1085.25,1085.25,1085.00,1085.00,24,1
05/16/2005,20:07,1085.25,1085.25,1085.25,1085.25,10,0
05/16/2005,20:10,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,20:12,1085.25,1085.25,1085.25,1085.25,2,0
05/16/2005,20:13,1085.25,1085.25,1085.25,1085.25,4,0
05/16/2005,20:17,1085.25,1085.25,1085.25,1085.25,43,0
05/16/2005,20:18,1085.25,1085.25,1085.25,1085.25,30,0
05/16/2005,20:22,1085.25,1085.25,1085.25,1085.25,1,0
05/16/2005,20:23,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,20:24,1085.50,1085.50,1085.50,1085.50,84,0
05/16/2005,20:26,1085.50,1085.50,1085.50,1085.50,8,0
05/16/2005,20:27,1085.50,1085.50,1085.50,1085.50,10,0
05/16/2005,20:29,1085.50,1085.50,1085.25,1085.25,5,1
05/16/2005,20:31,1085.50,1085.50,1085.50,1085.50,1,0
05/16/2005,20:33,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,20:38,1085.25,1085.25,1085.25,1085.25,0,135
05/16/2005,20:40,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,20:46,1085.25,1085.25,1085.25,1085.25,0,2
05/16/2005,20:47,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,20:49,1085.25,1085.25,1085.25,1085.25,0,10
05/16/2005,20:52,1085.25,1085.25,1085.25,1085.25,0,1
05/16/2005,20:54,1085.25,1085.25,1085.00,1085.00,0,2
05/16/2005,20:55,1085.00,1085.00,1085.00,1085.00,0,27
05/16/2005,20:58,1085.00,1085.00,1085.00,1085.00,0,4
05/16/2005,20:59,1085.00,1085.00,1085.00,1085.00,0,4
05/16/2005,21:00,1085.00,1085.00,1084.75,1084.75,0,66
05/16/2005,21:01,1085.00,1085.00,1084.75,1084.75,1,1
05/16/2005,21:02,1085.00,1085.00,1085.00,1085.00,25,0
05/16/2005,21:03,1085.00,1085.00,1085.00,1085.00,11,0
05/16/2005,21:10,1085.00,1085.00,1085.00,1085.00,14,0
05/16/2005,21:11,1084.75,1084.75,1084.75,1084.75,0,2
05/16/2005,21:12,1084.75,1084.75,1084.75,1084.75,0,1
05/16/2005,21:16,1084.75,1084.75,1084.75,1084.75,0,1
05/16/2005,21:18,1084.75,1084.75,1084.75,1084.75,0,1
05/16/2005,21:22,1084.75,1084.75,1084.75,1084.75,0,1
05/16/2005,21:23,1085.00,1085.00,1085.00,1085.00,20,0
05/16/2005,21:26,1084.75,1084.75,1084.75,1084.75,0,1
05/16/2005,21:28,1085.00,1085.00,1084.75,1084.75,1,1
05/16/2005,21:34,1084.75,1084.75,1084.75,1084.75,0,2
05/16/2005,21:35,1084.75,1084.75,1084.75,1084.75,0,2
05/16/2005,21:36,1085.00,1085.00,1085.00,1085.00,2,0
05/16/2005,21:38,1085.00,1085.00,1085.00,1085.00,1,0
05/16/2005,21:39,1084.75,1084.75,1084.75,1084.75,0,1
05/16/2005,21:41,1084.75,1084.75,1084.75,1084.75,0,1
05/16/2005,21:46,1084.75,1084.75,1084.75,1084.75,0,1
05/16/2005,21:53,1084.75,1084.75,1084.75,1084.75,0,10
05/16/2005,21:56,1085.00,1085.00,1085.00,1085.00,20,0
05/16/2005,21:57,1085.00,1085.00,1085.00,1085.00,1,0
05/16/2005,22:01,1084.75,1084.75,1084.50,1084.50,0,84
05/16/2005,22:03,1084.50,1084.50,1084.50,1084.50,0,2
05/16/2005,22:05,1084.75,1084.75,1084.75,1084.75,1,0
05/16/2005,22:07,1084.50,1084.50,1084.50,1084.50,0,1
05/16/2005,22:09,1084.50,1084.50,1084.50,1084.50,0,1
05/16/2005,22:12,1084.75,1084.75,1084.75,1084.75,13,0
05/16/2005,22:14,1085.00,1085.00,1084.75,1084.75,2,1
05/16/2005,22:15,1084.75,1084.75,1084.75,1084.75,0,4
05/16/2005,22:16,1084.50,1084.75,1084.50,1084.75,15,1
05/16/2005,22:17,1084.75,1084.75,1084.75,1084.75,6,0
05/16/2005,22:18,1084.75,1084.75,1084.75,1084.75,7,0
05/16/2005,22:19,1084.75,1084.75,1084.75,1084.75,20,0
05/16/2005,22:20,1084.75,1084.75,1084.75,1084.75,4,0
05/16/2005,22:21,1084.75,1084.75,1084.75,1084.75,10,0
05/16/2005,22:23,1084.75,1084.75,1084.75,1084.75,1,0
05/16/2005,22:28,1084.75,1084.75,1084.75,1084.75,2,0
05/16/2005,22:29,1084.75,1084.75,1084.75,1084.75,8,0
05/16/2005,22:30,1084.75,1084.75,1084.75,1084.75,22,0
05/16/2005,22:31,1084.75,1084.75,1084.75,1084.75,12,0
05/16/2005,22:33,1084.75,1084.75,1084.75,1084.75,1,0
05/16/2005,22:35,1084.75,1084.75,1084.50,1084.75,19,20
05/16/2005,22:36,1084.75,1084.75,1084.50,1084.50,5,15
05/16/2005,22:37,1084.50,1084.75,1084.50,1084.75,3,20
05/16/2005,22:38,1084.50,1084.75,1084.50,1084.75,4,20
05/16/2005,22:39,1084.75,1084.75,1084.75,1084.75,37,0
05/16/2005,22:40,1084.50,1084.50,1084.50,1084.50,0,10
05/16/2005,22:42,1084.50,1084.50,1084.50,1084.50,0,29
05/16/2005,22:43,1084.50,1084.50,1084.25,1084.25,10,33
05/16/2005,22:44,1084.50,1084.50,1084.50,1084.50,1,0
05/16/2005,22:47,1084.25,1084.25,1084.25,1084.25,0,1
05/16/2005,22:49,1084.50,1084.50,1084.50,1084.50,1,0
05/16/2005,22:50,1084.50,1084.50,1084.25,1084.25,8,127
05/16/2005,22:51,1084.00,1084.00,1084.00,1084.00,0,6
05/16/2005,22:52,1084.00,1084.00,1084.00,1084.00,0,2
05/16/2005,22:53,1084.25,1084.25,1084.25,1084.25,28,0
05/16/2005,22:54,1084.25,1084.25,1084.00,1084.00,4,2
05/16/2005,22:55,1084.25,1084.25,1084.00,1084.00,5,1
05/16/2005,22:58,1084.25,1084.50,1084.25,1084.50,40,0
05/16/2005,23:01,1084.50,1084.50,1084.50,1084.50,19,0
05/16/2005,23:03,1084.50,1084.50,1084.50,1084.50,35,0
05/16/2005,23:08,1084.50,1084.50,1084.50,1084.50,1,0
05/16/2005,23:11,1084.50,1084.50,1084.50,1084.50,1,0
05/16/2005,23:14,1084.25,1084.25,1084.25,1084.25,0,50
05/16/2005,23:15,1084.25,1084.25,1084.25,1084.25,0,16
05/16/2005,23:16,1084.25,1084.25,1084.25,1084.25,0,2
05/16/2005,23:17,1084.25,1084.25,1084.25,1084.25,0,25
05/16/2005,23:18,1084.25,1084.25,1084.25,1084.25,0,24
05/16/2005,23:20,1084.25,1084.25,1084.25,1084.25,0,34
05/16/2005,23:21,1084.25,1084.25,1084.25,1084.25,0,2
05/16/2005,23:22,1084.25,1084.25,1084.00,1084.00,0,3
05/16/2005,23:23,1084.00,1084.25,1084.00,1084.25,12,25
05/16/2005,23:24,1084.00,1084.25,1084.00,1084.25,1,20
05/16/2005,23:25,1084.00,1084.25,1084.00,1084.25,1,1
05/16/2005,23:26,1084.00,1084.00,1084.00,1084.00,0,6
05/16/2005,23:27,1084.00,1084.00,1084.00,1084.00,0,2
05/16/2005,23:29,1084.25,1084.25,1084.00,1084.25,50,10
05/16/2005,23:30,1084.25,1084.25,1084.25,1084.25,56,0
05/16/2005,23:34,1084.25,1084.25,1084.25,1084.25,1,0
05/16/2005,23:35,1084.00,1084.00,1084.00,1084.00,0,25
05/16/2005,23:36,1084.00,1084.00,1084.00,1084.00,0,1
05/16/2005,23:37,1084.00,1084.00,1084.00,1084.00,0,4
05/16/2005,23:39,1084.25,1084.25,1084.00,1084.00,2,5
05/16/2005,23:41,1084.00,1084.00,1084.00,1084.00,0,2
05/16/2005,23:42,1084.00,1084.00,1084.00,1084.00,0,92
05/16/2005,23:43,1084.00,1084.00,1084.00,1084.00,0,33
05/16/2005,23:44,1084.00,1084.00,1083.75,1083.75,0,12
05/16/2005,23:45,1084.00,1084.00,1084.00,1084.00,1,0
05/16/2005,23:46,1084.00,1084.00,1084.00,1084.00,1,0
05/16/2005,23:47,1084.00,1084.00,1084.00,1084.00,6,0
05/16/2005,23:48,1084.00,1084.00,1084.00,1084.00,4,0
05/16/2005,23:50,1084.00,1084.00,1084.00,1084.00,1,0
05/16/2005,23:54,1083.75,1083.75,1083.75,1083.75,0,1
05/16/2005,23:55,1084.00,1084.00,1084.00,1084.00,22,0
05/16/2005,23:56,1084.00,1084.00,1084.00,1084.00,5,0
05/16/2005,23:57,1084.00,1084.00,1084.00,1084.00,12,0
05/16/2005,23:58,1084.25,1084.25,1084.00,1084.00,2,4
05/16/2005,23:59,1084.00,1084.00,1084.00,1084.00,0,13
05/17/2005,00:00,1084.00,1084.00,1084.00,1084.00,0,1
05/17/2005,00:01,1083.75,1084.00,1083.75,1084.00,2,18
05/17/2005,00:02,1083.75,1083.75,1083.75,1083.75,0,41
05/17/2005,00:03,1084.00,1084.00,1083.75,1083.75,1,40
05/17/2005,00:05,1083.75,1083.75,1083.75,1083.75,0,30
05/17/2005,00:06,1083.75,1084.00,1083.75,1084.00,3,18
05/17/2005,00:07,1084.00,1084.00,1084.00,1084.00,3,0
05/17/2005,00:08,1084.00,1084.00,1083.75,1083.75,2,5
05/17/2005,00:09,1083.75,1083.75,1083.75,1083.75,0,198
05/17/2005,00:10,1083.75,1083.75,1083.75,1083.75,0,2
05/17/2005,00:11,1083.50,1083.50,1083.50,1083.50,0,5
05/17/2005,00:13,1083.50,1083.50,1083.50,1083.50,0,3
05/17/2005,00:15,1083.50,1083.50,1083.50,1083.50,0,28
05/17/2005,00:16,1083.50,1083.50,1083.50,1083.50,0,10
05/17/2005,00:17,1083.75,1083.75,1083.75,1083.75,1,0
05/17/2005,00:18,1083.75,1083.75,1083.75,1083.75,3,0
05/17/2005,00:19,1083.75,1083.75,1083.75,1083.75,100,0
05/17/2005,00:21,1083.75,1083.75,1083.75,1083.75,10,0
05/17/2005,00:23,1083.75,1083.75,1083.75,1083.75,1,0
05/17/2005,00:24,1083.75,1083.75,1083.50,1083.50,1,1
05/17/2005,00:26,1083.50,1083.50,1083.50,1083.50,0,310
05/17/2005,00:28,1083.50,1083.50,1083.25,1083.50,1,259
05/17/2005,00:29,1083.50,1083.50,1083.50,1083.50,1,0
05/17/2005,00:30,1083.50,1083.50,1083.50,1083.50,32,0
05/17/2005,00:31,1083.50,1083.75,1083.25,1083.75,107,15
05/17/2005,00:32,1083.50,1083.50,1083.50,1083.50,0,18
05/17/2005,00:34,1083.25,1083.25,1083.00,1083.00,0,77
05/17/2005,00:35,1083.00,1083.25,1083.00,1083.25,21,1
05/17/2005,00:36,1083.25,1083.25,1083.00,1083.00,9,359
05/17/2005,00:37,1083.00,1083.00,1083.00,1083.00,0,2
05/17/2005,00:38,1082.75,1082.75,1082.75,1082.75,0,7
05/17/2005,00:39,1083.00,1083.00,1083.00,1083.00,1,0
05/17/2005,00:40,1082.75,1083.00,1082.75,1083.00,5,10
05/17/2005,00:41,1082.75,1083.00,1082.75,1083.00,1,10
05/17/2005,00:42,1082.75,1082.75,1082.75,1082.75,0,2
05/17/2005,00:43,1082.75,1083.00,1082.75,1083.00,2,1
05/17/2005,00:44,1082.75,1082.75,1082.75,1082.75,0,1
05/17/2005,00:46,1083.00,1083.00,1083.00,1083.00,1,0
05/17/2005,00:47,1083.00,1083.00,1082.75,1083.00,239,4
05/17/2005,00:49,1083.00,1083.00,1083.00,1083.00,80,0
05/17/2005,00:50,1083.00,1083.25,1083.00,1083.00,120,50
05/17/2005,00:51,1083.00,1083.00,1083.00,1083.00,0,15
05/17/2005,00:52,1083.00,1083.00,1083.00,1083.00,0,1
05/17/2005,00:54,1082.75,1082.75,1082.50,1082.75,2,314
05/17/2005,00:55,1082.75,1082.75,1082.75,1082.75,9,0
05/17/2005,00:57,1082.75,1082.75,1082.75,1082.75,6,0
05/17/2005,00:59,1082.75,1082.75,1082.75,1082.75,9,0
05/17/2005,01:01,1082.75,1082.75,1082.75,1082.75,16,0
05/17/2005,01:02,1082.75,1082.75,1082.75,1082.75,6,0
05/17/2005,01:04,1082.75,1082.75,1082.75,1082.75,101,0
05/17/2005,01:05,1083.00,1083.25,1083.00,1083.25,113,0
05/17/2005,01:06,1083.50,1083.50,1083.50,1083.50,6,0
05/17/2005,01:07,1083.50,1083.75,1083.50,1083.75,66,0
05/17/2005,01:08,1083.50,1083.50,1083.50,1083.50,0,5
05/17/2005,01:09,1083.50,1083.50,1083.50,1083.50,0,34
05/17/2005,01:10,1083.50,1083.50,1083.50,1083.50,0,19
05/17/2005,01:12,1083.50,1083.75,1083.50,1083.75,5,4
05/17/2005,01:13,1083.50,1083.50,1083.50,1083.50,0,1
05/17/2005,01:14,1083.75,1083.75,1083.75,1083.75,2,0
05/17/2005,01:16,1083.75,1083.75,1083.50,1083.50,4,2
05/17/2005,01:17,1083.50,1083.50,1083.50,1083.50,0,11
05/17/2005,01:21,1083.50,1083.50,1083.50,1083.50,0,2
05/17/2005,01:23,1083.75,1083.75,1083.75,1083.75,26,0
05/17/2005,01:24,1083.75,1083.75,1083.75,1083.75,7,0
05/17/2005,01:28,1084.00,1084.00,1083.75,1083.75,106,9
05/17/2005,01:29,1083.75,1083.75,1083.75,1083.75,0,25
05/17/2005,01:30,1084.00,1084.00,1083.75,1083.75,1,73
05/17/2005,01:31,1083.75,1083.75,1083.75,1083.75,0,1
05/17/2005,01:34,1083.75,1083.75,1083.75,1083.75,0,27
05/17/2005,01:35,1083.75,1083.75,1083.75,1083.75,0,21
05/17/2005,01:36,1083.75,1083.75,1083.75,1083.75,0,1
05/17/2005,01:39,1083.75,1083.75,1083.75,1083.75,0,12
05/17/2005,01:41,1083.75,1083.75,1083.75,1083.75,0,1
05/17/2005,01:42,1083.75,1083.75,1083.75,1083.75,0,2
05/17/2005,01:43,1083.75,1083.75,1083.75,1083.75,0,1
05/17/2005,01:45,1083.50,1083.50,1083.50,1083.50,0,2
05/17/2005,01:46,1083.75,1083.75,1083.75,1083.75,23,0
05/17/2005,01:47,1083.75,1083.75,1083.75,1083.75,1,0
05/17/2005,01:49,1083.50,1083.50,1083.50,1083.50,0,1
05/17/2005,01:50,1083.75,1083.75,1083.75,1083.75,12,0
05/17/2005,01:51,1083.75,1083.75,1083.75,1083.75,1,0
05/17/2005,01:53,1083.50,1083.50,1083.50,1083.50,0,4
05/17/2005,01:55,1083.50,1083.75,1083.50,1083.75,19,1
05/17/2005,01:56,1083.75,1083.75,1083.75,1083.75,1,0
05/17/2005,01:57,1083.75,1083.75,1083.75,1083.75,20,0
05/17/2005,01:58,1083.75,1083.75,1083.50,1083.50,16,151
05/17/2005,01:59,1083.75,1084.00,1083.75,1084.00,52,0
05/17/2005,02:00,1083.75,1083.75,1083.75,1083.75,0,1
05/17/2005,02:01,1084.00,1084.00,1083.75,1083.75,39,6
05/17/2005,02:02,1083.75,1084.00,1083.50,1083.50,5,151
05/17/2005,02:03,1083.50,1083.50,1083.50,1083.50,0,26
05/17/2005,02:04,1083.50,1083.50,1083.50,1083.50,0,47
05/17/2005,02:05,1083.50,1083.75,1083.25,1083.75,69,159
05/17/2005,02:06,1083.75,1084.00,1083.75,1083.75,56,41
05/17/2005,02:07,1084.00,1084.00,1084.00,1084.00,78,0
05/17/2005,02:08,1084.00,1084.25,1084.00,1084.25,51,0
05/17/2005,02:09,1084.00,1084.25,1084.00,1084.00,1,57
05/17/2005,02:10,1084.25,1084.75,1084.25,1084.75,263,1
05/17/2005,02:11,1084.50,1084.50,1084.25,1084.25,0,226
05/17/2005,02:12,1084.25,1084.25,1084.00,1084.25,1,131
05/17/2005,02:13,1084.00,1084.00,1084.00,1084.00,0,25
05/17/2005,02:14,1084.00,1084.00,1084.00,1084.00,0,5
05/17/2005,02:15,1084.00,1084.00,1084.00,1084.00,0,42
05/17/2005,02:16,1084.00,1084.50,1084.00,1084.25,219,52
05/17/2005,02:17,1084.25,1084.25,1084.25,1084.25,0,22
05/17/2005,02:18,1084.25,1084.25,1084.25,1084.25,0,103
05/17/2005,02:19,1084.25,1084.25,1084.00,1084.00,0,9
05/17/2005,02:20,1084.00,1084.25,1084.00,1084.25,130,3
05/17/2005,02:21,1084.25,1084.50,1084.25,1084.25,108,8
05/17/2005,02:22,1084.25,1084.25,1084.25,1084.25,0,22
05/17/2005,02:23,1084.25,1084.25,1084.25,1084.25,0,5
05/17/2005,02:24,1084.25,1084.25,1084.00,1084.00,0,12
05/17/2005,02:25,1084.25,1084.25,1084.00,1084.00,80,1
05/17/2005,02:27,1084.00,1084.00,1084.00,1084.00,0,53
05/17/2005,02:28,1083.75,1083.75,1083.50,1083.75,37,72
05/17/2005,02:30,1083.75,1083.75,1083.75,1083.75,1,0
05/17/2005,02:31,1083.50,1083.75,1083.50,1083.75,33,2
05/17/2005,02:32,1084.00,1084.00,1083.75,1083.75,18,30
05/17/2005,02:33,1083.75,1083.75,1083.75,1083.75,0,14
05/17/2005,02:34,1083.75,1084.00,1083.75,1083.75,1,14
05/17/2005,02:35,1083.75,1083.75,1083.50,1083.50,0,10
05/17/2005,02:38,1083.75,1084.00,1083.75,1083.75,123,22
05/17/2005,02:39,1083.75,1084.25,1083.75,1084.25,65,15
05/17/2005,02:41,1083.75,1083.75,1083.75,1083.75,0,47
05/17/2005,02:42,1083.75,1084.25,1083.75,1083.75,38,56
05/17/2005,02:43,1083.75,1084.00,1083.75,1084.00,51,2
05/17/2005,02:44,1084.00,1084.00,1084.00,1084.00,47,0
05/17/2005,02:46,1084.00,1084.00,1083.75,1083.75,1,89
05/17/2005,02:47,1083.75,1084.00,1083.75,1083.75,1,114
05/17/2005,02:48,1083.75,1083.75,1083.75,1083.75,0,76
05/17/2005,02:49,1083.75,1083.75,1083.50,1083.50,0,127
05/17/2005,02:50,1083.75,1083.75,1083.75,1083.75,51,0
05/17/2005,02:51,1083.75,1083.75,1083.75,1083.75,1,0
05/17/2005,02:52,1083.50,1083.50,1083.00,1083.25,25,225
05/17/2005,02:53,1083.25,1083.25,1083.25,1083.25,2,0
05/17/2005,02:54,1083.00,1083.25,1083.00,1083.25,1,1
05/17/2005,02:55,1083.00,1083.00,1082.75,1082.75,0,358
05/17/2005,02:56,1082.75,1082.75,1082.50,1082.75,71,35
05/17/2005,02:57,1082.75,1082.75,1082.75,1082.75,15,0
05/17/2005,02:58,1082.75,1082.75,1082.75,1082.75,4,0
05/17/2005,02:59,1082.75,1083.00,1082.75,1083.00,6,0
05/17/2005,03:00,1083.00,1083.00,1082.75,1083.00,324,1
05/17/2005,03:01,1083.00,1083.00,1083.00,1083.00,61,0
05/17/2005,03:02,1082.75,1082.75,1082.75,1082.75,0,10
05/17/2005,03:03,1083.00,1083.25,1083.00,1083.00,18,5
05/17/2005,03:04,1083.00,1083.00,1083.00,1083.00,0,5
05/17/2005,03:05,1083.00,1083.00,1083.00,1083.00,0,8
05/17/2005,03:06,1083.00,1083.00,1083.00,1083.00,0,5
05/17/2005,03:07,1082.75,1083.00,1082.75,1082.75,3,128
05/17/2005,03:08,1082.75,1083.00,1082.75,1083.00,39,52
05/17/2005,03:09,1083.00,1083.00,1083.00,1083.00,4,0
05/17/2005,03:10,1083.00,1083.00,1082.75,1082.75,15,1
05/17/2005,03:11,1082.75,1083.00,1082.75,1083.00,25,215
05/17/2005,03:12,1083.00,1083.25,1083.00,1083.25,19,0
05/17/2005,03:13,1083.00,1083.00,1083.00,1083.00,0,47
05/17/2005,03:15,1083.00,1083.25,1083.00,1083.25,10,114
05/17/2005,03:16,1083.00,1083.00,1082.75,1082.75,0,77
05/17/2005,03:17,1082.75,1083.00,1082.75,1082.75,39,33
05/17/2005,03:18,1083.00,1083.00,1083.00,1083.00,3,0
05/17/2005,03:19,1082.75,1083.00,1082.75,1082.75,1,12
05/17/2005,03:20,1083.00,1083.00,1082.75,1082.75,22,1
05/17/2005,03:21,1082.75,1083.00,1082.50,1083.00,11,92
05/17/2005,03:22,1083.00,1083.00,1083.00,1083.00,42,0
05/17/2005,03:25,1082.75,1082.75,1082.75,1082.75,0,193
05/17/2005,03:26,1082.50,1082.75,1082.25,1082.25,18,219
05/17/2005,03:27,1082.50,1082.50,1082.50,1082.50,44,0
05/17/2005,03:28,1082.75,1082.75,1082.75,1082.75,1,0
05/17/2005,03:29,1082.50,1082.50,1082.00,1082.25,69,241
05/17/2005,03:30,1082.25,1082.25,1082.00,1082.00,14,155
05/17/2005,03:31,1082.00,1082.00,1081.75,1082.00,129,80
05/17/2005,03:32,1082.00,1082.00,1081.75,1081.75,117,50
05/17/2005,03:33,1082.00,1082.25,1082.00,1082.25,51,1
05/17/2005,03:34,1082.00,1082.00,1082.00,1082.00,0,3
05/17/2005,03:35,1082.25,1082.25,1082.00,1082.00,9,44
05/17/2005,03:36,1082.00,1082.25,1082.00,1082.25,1,31
05/17/2005,03:37,1082.25,1082.25,1082.25,1082.25,1,0
05/17/2005,03:38,1082.00,1082.00,1082.00,1082.00,0,2
05/17/2005,03:40,1082.00,1082.00,1082.00,1082.00,0,3
05/17/2005,03:41,1082.00,1082.25,1082.00,1082.25,3,3
05/17/2005,03:42,1082.25,1082.25,1082.00,1082.25,9,3
05/17/2005,03:43,1082.25,1082.25,1081.75,1082.25,108,128
05/17/2005,03:44,1082.25,1082.25,1082.25,1082.25,50,0
05/17/2005,03:45,1082.50,1082.75,1082.50,1082.50,140,31
05/17/2005,03:46,1082.50,1082.50,1082.50,1082.50,0,5
05/17/2005,03:48,1082.50,1082.75,1082.50,1082.75,60,44
05/17/2005,03:49,1082.50,1082.50,1082.50,1082.50,0,2
05/17/2005,03:50,1082.50,1082.50,1082.25,1082.25,0,100
05/17/2005,03:51,1082.50,1082.50,1082.50,1082.50,10,0
05/17/2005,03:52,1082.75,1082.75,1082.50,1082.50,1,5
05/17/2005,03:53,1082.50,1082.50,1082.50,1082.50,0,25
05/17/2005,03:55,1082.25,1082.25,1082.00,1082.25,3,32
05/17/2005,03:56,1082.25,1082.50,1082.25,1082.50,25,0
05/17/2005,03:57,1082.25,1082.25,1082.00,1082.00,20,416
05/17/2005,03:58,1082.25,1082.25,1082.00,1082.00,21,55
05/17/2005,03:59,1082.00,1082.00,1082.00,1082.00,0,5
05/17/2005,04:01,1082.25,1082.25,1082.00,1082.00,13,20
05/17/2005,04:02,1082.00,1082.00,1082.00,1082.00,0,12
05/17/2005,04:03,1082.25,1082.25,1082.00,1082.00,25,32
05/17/2005,04:04,1082.00,1082.00,1082.00,1082.00,0,29
05/17/2005,04:05,1082.00,1082.00,1081.75,1082.00,5,11
05/17/2005,04:06,1082.00,1082.00,1081.75,1082.00,18,46
05/17/2005,04:07,1082.00,1082.00,1081.75,1081.75,3,2
05/17/2005,04:08,1081.75,1081.75,1081.75,1081.75,0,1
05/17/2005,04:09,1082.00,1082.00,1081.50,1081.50,2,288
05/17/2005,04:10,1081.75,1081.75,1081.50,1081.75,9,28
05/17/2005,04:11,1081.50,1081.75,1081.25,1081.50,152,360
05/17/2005,04:12,1081.75,1081.75,1081.50,1081.50,30,38
05/17/2005,04:13,1081.50,1081.50,1081.50,1081.50,0,37
05/17/2005,04:14,1081.50,1081.50,1081.25,1081.50,18,12
05/17/2005,04:15,1081.50,1081.50,1081.25,1081.50,37,9
05/17/2005,04:16,1081.50,1081.75,1081.50,1081.50,24,15
05/17/2005,04:17,1081.50,1081.50,1081.50,1081.50,0,47
05/17/2005,04:18,1081.50,1081.50,1081.50,1081.50,0,14
05/17/2005,04:19,1081.75,1081.75,1081.75,1081.75,50,0
05/17/2005,04:20,1081.75,1081.75,1081.75,1081.75,2,0
05/17/2005,04:21,1081.75,1081.75,1081.75,1081.75,172,0
05/17/2005,04:22,1081.75,1082.00,1081.75,1081.75,105,51
05/17/2005,04:23,1081.75,1081.75,1081.50,1081.75,5,24
05/17/2005,04:24,1081.75,1081.75,1081.75,1081.75,7,0
05/17/2005,04:25,1081.50,1081.50,1081.50,1081.50,0,6
05/17/2005,04:26,1081.50,1081.75,1081.50,1081.75,15,5
05/17/2005,04:27,1081.75,1081.75,1081.75,1081.75,85,0
05/17/2005,04:28,1082.00,1082.00,1082.00,1082.00,50,0
05/17/2005,04:29,1082.00,1082.00,1082.00,1082.00,160,0
05/17/2005,04:30,1082.00,1082.00,1082.00,1082.00,3,0
05/17/2005,04:31,1082.00,1082.25,1082.00,1082.25,199,0
05/17/2005,04:32,1082.25,1082.25,1082.25,1082.25,3,0
05/17/2005,04:33,1082.25,1082.25,1082.00,1082.00,1,21
05/17/2005,04:34,1082.00,1082.00,1082.00,1082.00,0,28
05/17/2005,04:35,1082.00,1082.00,1081.75,1081.75,24,310
05/17/2005,04:36,1081.75,1081.75,1081.50,1081.50,20,116
05/17/2005,04:37,1081.50,1081.75,1081.50,1081.75,55,20
05/17/2005,04:38,1081.75,1081.75,1081.50,1081.75,9,95
05/17/2005,04:39,1081.50,1081.50,1081.50,1081.50,0,72
05/17/2005,04:40,1081.25,1081.50,1081.25,1081.50,10,30
05/17/2005,04:41,1081.50,1081.50,1081.25,1081.50,65,25
05/17/2005,04:42,1081.50,1081.50,1081.50,1081.50,41,0
05/17/2005,04:43,1081.25,1081.50,1081.00,1081.25,83,106
05/17/2005,04:44,1081.25,1081.25,1081.00,1081.25,128,1
05/17/2005,04:45,1081.25,1081.25,1080.75,1080.75,18,220
05/17/2005,04:46,1081.00,1081.25,1081.00,1081.25,74,0
05/17/2005,04:47,1081.00,1081.00,1080.75,1081.00,2,128
05/17/2005,04:48,1080.75,1081.25,1080.75,1081.25,25,2
05/17/2005,04:49,1081.25,1081.25,1081.00,1081.25,11,52
05/17/2005,04:50,1081.25,1081.25,1081.00,1081.25,8,2
05/17/2005,04:51,1081.25,1081.25,1081.25,1081.25,8,0
05/17/2005,04:52,1081.00,1081.25,1081.00,1081.25,2,14
05/17/2005,04:53,1081.00,1081.00,1081.00,1081.00,0,10
05/17/2005,04:54,1081.25,1081.25,1081.25,1081.25,243,0
05/17/2005,04:55,1081.25,1081.25,1081.25,1081.25,47,0
05/17/2005,04:56,1081.50,1081.50,1081.25,1081.50,333,9
05/17/2005,04:57,1081.50,1081.50,1081.50,1081.50,27,0
05/17/2005,04:58,1081.50,1081.50,1081.50,1081.50,10,0
05/17/2005,04:59,1081.50,1081.50,1081.50,1081.50,27,0
05/17/2005,05:00,1081.50,1081.50,1081.50,1081.50,11,0
05/17/2005,05:01,1081.50,1081.75,1081.50,1081.75,11,0
05/17/2005,05:02,1081.75,1081.75,1081.50,1081.50,9,4
05/17/2005,05:03,1081.50,1081.50,1081.50,1081.50,0,1
05/17/2005,05:04,1081.50,1081.50,1081.50,1081.50,0,35
05/17/2005,05:05,1081.50,1081.50,1081.50,1081.50,0,5
05/17/2005,05:06,1081.50,1081.50,1081.50,1081.50,0,26
05/17/2005,05:07,1081.50,1081.50,1081.50,1081.50,0,37
05/17/2005,05:09,1081.50,1081.50,1081.50,1081.50,0,38
05/17/2005,05:10,1081.50,1081.50,1081.50,1081.50,0,3
05/17/2005,05:11,1081.50,1081.50,1081.50,1081.50,0,1
05/17/2005,05:12,1081.75,1081.75,1081.50,1081.50,1,31
05/17/2005,05:13,1081.50,1081.50,1081.25,1081.25,0,34
05/17/2005,05:15,1081.25,1081.25,1081.25,1081.25,0,79
05/17/2005,05:16,1081.25,1081.25,1081.00,1081.25,3,15
05/17/2005,05:18,1081.25,1081.25,1081.00,1081.00,63,10
05/17/2005,05:20,1081.25,1081.25,1081.25,1081.25,258,0
05/17/2005,05:21,1081.50,1081.50,1081.50,1081.50,37,0
05/17/2005,05:22,1081.50,1081.50,1081.50,1081.50,43,0
05/17/2005,05:23,1081.50,1081.50,1081.50,1081.50,92,0
05/17/2005,05:24,1081.50,1081.50,1081.50,1081.50,5,0
05/17/2005,05:25,1081.50,1081.75,1081.50,1081.50,170,6
05/17/2005,05:26,1081.50,1081.50,1081.50,1081.50,0,3
05/17/2005,05:27,1081.50,1081.50,1081.50,1081.50,0,2
05/17/2005,05:28,1081.50,1081.50,1081.50,1081.50,0,8
05/17/2005,05:29,1081.25,1081.25,1081.25,1081.25,0,1
05/17/2005,05:30,1081.50,1081.50,1081.50,1081.50,5,0
05/17/2005,05:31,1081.50,1081.50,1081.50,1081.50,27,0
05/17/2005,05:32,1081.75,1081.75,1081.75,1081.75,1,0
05/17/2005,05:34,1081.75,1081.75,1081.75,1081.75,30,0
05/17/2005,05:36,1081.75,1081.75,1081.75,1081.75,22,0
05/17/2005,05:37,1081.75,1081.75,1081.75,1081.75,11,0
05/17/2005,05:39,1081.50,1081.75,1081.50,1081.75,5,5
05/17/2005,05:40,1081.75,1081.75,1081.50,1081.75,17,32
05/17/2005,05:41,1081.75,1081.75,1081.50,1081.50,36,1
05/17/2005,05:42,1081.75,1082.00,1081.75,1081.75,39,1
05/17/2005,05:43,1081.75,1081.75,1081.75,1081.75,0,8
05/17/2005,05:44,1082.00,1082.00,1081.75,1081.75,1,1
05/17/2005,05:45,1081.75,1081.75,1081.75,1081.75,0,1
05/17/2005,05:46,1082.00,1082.00,1081.75,1081.75,10,12
05/17/2005,05:48,1082.00,1082.00,1082.00,1082.00,1,0
05/17/2005,05:49,1081.75,1081.75,1081.75,1081.75,0,68
05/17/2005,05:50,1081.75,1081.75,1081.75,1081.75,0,1
05/17/2005,05:52,1081.75,1081.75,1081.50,1081.50,0,46
05/17/2005,05:53,1081.50,1081.75,1081.50,1081.75,2,14
05/17/2005,05:54,1081.50,1081.50,1081.50,1081.50,0,35
05/17/2005,05:56,1081.50,1081.50,1081.50,1081.50,0,9
05/17/2005,05:57,1081.50,1081.75,1081.50,1081.75,9,2
05/17/2005,05:58,1081.75,1081.75,1081.75,1081.75,5,0
05/17/2005,05:59,1081.75,1081.75,1081.75,1081.75,1,0
05/17/2005,06:01,1081.75,1081.75,1081.25,1081.25,13,73
05/17/2005,06:02,1081.25,1081.25,1081.25,1081.25,0,3
05/17/2005,06:03,1081.50,1081.75,1081.50,1081.50,21,24
05/17/2005,06:04,1081.50,1081.50,1081.50,1081.50,0,1
05/17/2005,06:05,1081.50,1081.50,1081.25,1081.25,0,254
05/17/2005,06:06,1081.25,1081.25,1081.00,1081.25,121,3
05/17/2005,06:07,1081.25,1081.25,1081.25,1081.25,12,0
05/17/2005,06:08,1081.25,1081.25,1081.25,1081.25,56,0
05/17/2005,06:09,1081.25,1081.25,1080.75,1081.25,24,267
05/17/2005,06:10,1081.00,1081.25,1081.00,1081.00,2,31
05/17/2005,06:11,1081.00,1081.00,1080.50,1080.50,0,240
05/17/2005,06:12,1080.50,1080.75,1080.50,1080.75,20,19
05/17/2005,06:13,1080.75,1081.00,1080.75,1081.00,420,0
05/17/2005,06:14,1081.00,1081.00,1081.00,1081.00,154,0
05/17/2005,06:15,1081.00,1081.00,1081.00,1081.00,66,0
05/17/2005,06:16,1081.00,1081.00,1081.00,1081.00,79,0
05/17/2005,06:17,1081.00,1081.00,1080.75,1081.00,46,180
05/17/2005,06:18,1081.00,1081.00,1081.00,1081.00,157,0
05/17/2005,06:19,1081.25,1081.25,1081.25,1081.25,21,0
05/17/2005,06:20,1081.25,1081.25,1081.25,1081.25,13,0
05/17/2005,06:21,1081.25,1081.50,1081.25,1081.25,262,16
05/17/2005,06:22,1081.50,1081.50,1081.50,1081.50,395,0
05/17/2005,06:23,1081.50,1082.00,1081.50,1082.00,422,100
05/17/2005,06:24,1082.00,1082.00,1082.00,1082.00,126,0
05/17/2005,06:25,1082.00,1082.25,1081.75,1081.75,105,126
05/17/2005,06:26,1081.75,1082.00,1081.75,1081.75,7,38
05/17/2005,06:27,1081.50,1082.00,1081.50,1082.00,10,43
05/17/2005,06:28,1082.00,1082.00,1082.00,1082.00,72,0
05/17/2005,06:29,1082.00,1082.00,1082.00,1082.00,142,0
05/17/2005,06:30,1081.75,1082.00,1081.50,1081.75,3,62
05/17/2005,06:31,1081.75,1082.00,1081.75,1081.75,14,1
05/17/2005,06:32,1081.75,1081.75,1081.75,1081.75,0,12
05/17/2005,06:33,1081.75,1081.75,1081.75,1081.75,0,48
05/17/2005,06:34,1081.75,1081.75,1081.50,1081.75,22,7
05/17/2005,06:35,1081.75,1081.75,1081.75,1081.75,5,0
05/17/2005,06:36,1082.00,1082.00,1082.00,1082.00,1,0
05/17/2005,06:37,1081.75,1082.00,1081.75,1082.00,11,1
05/17/2005,06:38,1082.00,1082.00,1081.75,1081.75,23,4
05/17/2005,06:41,1081.75,1081.75,1081.75,1081.75,0,1
05/17/2005,06:42,1082.00,1082.00,1081.75,1082.00,5,1
05/17/2005,06:43,1082.00,1082.00,1082.00,1082.00,33,0
05/17/2005,06:44,1082.00,1082.00,1082.00,1082.00,3,0
05/17/2005,06:45,1082.00,1082.00,1082.00,1082.00,102,0
05/17/2005,06:46,1082.00,1082.00,1082.00,1082.00,152,0
05/17/2005,06:47,1082.25,1082.25,1082.25,1082.25,89,0
05/17/2005,06:48,1082.25,1082.25,1082.25,1082.25,29,0
05/17/2005,06:49,1082.25,1082.25,1082.25,1082.25,106,0
05/17/2005,06:50,1082.25,1082.25,1082.25,1082.25,2,0
05/17/2005,06:51,1082.25,1082.25,1082.25,1082.25,38,0
05/17/2005,06:52,1082.25,1082.25,1082.25,1082.25,17,0
05/17/2005,06:53,1082.00,1082.00,1082.00,1082.00,0,171
05/17/2005,06:54,1082.00,1082.00,1081.75,1081.75,0,153
05/17/2005,06:55,1081.75,1082.00,1081.75,1081.75,1,93
05/17/2005,06:56,1081.75,1081.75,1081.50,1081.75,101,108
05/17/2005,06:57,1081.75,1081.75,1081.75,1081.75,4,0
05/17/2005,06:58,1081.75,1081.75,1081.50,1081.50,11,2
05/17/2005,07:00,1081.50,1081.75,1081.50,1081.75,34,4
05/17/2005,07:01,1081.75,1081.75,1081.75,1081.75,9,0
05/17/2005,07:02,1081.75,1081.75,1081.75,1081.75,7,0
05/17/2005,07:03,1081.75,1081.75,1081.75,1081.75,29,0
05/17/2005,07:04,1081.75,1082.00,1081.75,1081.75,66,1
05/17/2005,07:05,1081.75,1081.75,1081.75,1081.75,0,33
05/17/2005,07:06,1081.75,1081.75,1081.75,1081.75,0,8
05/17/2005,07:07,1081.75,1081.75,1081.50,1081.50,0,7
05/17/2005,07:08,1081.50,1081.75,1081.50,1081.50,3,7
05/17/2005,07:09,1081.75,1081.75,1081.75,1081.75,164,0
05/17/2005,07:10,1082.00,1082.00,1082.00,1082.00,349,0
05/17/2005,07:11,1082.00,1082.00,1081.75,1081.75,147,5
05/17/2005,07:12,1082.00,1082.25,1082.00,1082.00,118,3
05/17/2005,07:13,1082.00,1082.50,1082.00,1082.50,215,71
05/17/2005,07:14,1082.25,1082.50,1082.25,1082.25,6,109
05/17/2005,07:15,1082.25,1082.50,1082.25,1082.25,1,31
05/17/2005,07:16,1082.25,1082.50,1082.25,1082.25,53,91
05/17/2005,07:17,1082.00,1082.25,1082.00,1082.00,16,4
05/17/2005,07:18,1082.25,1082.50,1082.00,1082.25,109,16
05/17/2005,07:19,1082.25,1082.25,1082.25,1082.25,10,0
05/17/2005,07:20,1082.00,1082.50,1082.00,1082.25,91,6
05/17/2005,07:21,1082.50,1082.50,1082.00,1082.00,4,99
05/17/2005,07:22,1082.00,1082.25,1082.00,1082.25,23,11
05/17/2005,07:23,1082.25,1082.50,1082.00,1082.25,227,149
05/17/2005,07:24,1082.50,1082.50,1082.25,1082.50,182,1
05/17/2005,07:25,1082.75,1082.75,1082.50,1082.50,3,12
05/17/2005,07:26,1082.50,1082.75,1082.50,1082.50,44,132
05/17/2005,07:27,1082.50,1082.75,1082.50,1082.50,85,17
05/17/2005,07:28,1082.75,1083.00,1082.50,1082.75,314,2
05/17/2005,07:29,1082.75,1083.00,1082.75,1082.75,20,36
05/17/2005,07:30,1082.75,1083.00,1082.50,1082.50,196,48
05/17/2005,07:31,1082.50,1082.50,1080.50,1082.00,2389,2856
05/17/2005,07:32,1081.75,1082.00,1081.25,1081.50,349,1094
05/17/2005,07:33,1081.50,1081.75,1081.00,1081.50,470,490
05/17/2005,07:34,1081.50,1081.75,1081.25,1081.75,781,640
05/17/2005,07:35,1081.75,1082.25,1081.75,1082.00,1014,196
05/17/2005,07:36,1082.00,1082.25,1082.00,1082.25,32,98
05/17/2005,07:37,1082.00,1082.75,1082.00,1082.75,625,68
05/17/2005,07:38,1082.75,1082.75,1082.25,1082.25,43,300
05/17/2005,07:39,1082.25,1082.50,1082.00,1082.25,10,159
05/17/2005,07:40,1082.25,1082.50,1082.25,1082.25,102,15
05/17/2005,07:41,1082.25,1083.00,1082.25,1082.75,166,82
05/17/2005,07:42,1082.75,1082.75,1082.50,1082.75,5,272
05/17/2005,07:43,1082.50,1082.75,1082.50,1082.50,43,157
05/17/2005,07:44,1082.50,1082.50,1082.50,1082.50,0,186
05/17/2005,07:45,1082.50,1083.00,1082.50,1082.75,305,7
05/17/2005,07:46,1082.75,1083.00,1082.75,1082.75,88,199
05/17/2005,07:47,1083.00,1083.00,1082.75,1083.00,139,5
05/17/2005,07:48,1083.00,1083.00,1082.50,1082.50,1,594
05/17/2005,07:49,1082.50,1082.50,1082.25,1082.50,12,51
05/17/2005,07:50,1082.50,1082.75,1082.50,1082.50,115,53
05/17/2005,07:51,1082.50,1082.50,1082.25,1082.25,0,9
05/17/2005,07:52,1082.25,1082.50,1082.25,1082.50,64,1
05/17/2005,07:53,1082.50,1082.75,1082.50,1082.75,103,0
05/17/2005,07:54,1082.75,1082.75,1082.25,1082.50,9,75
05/17/2005,07:55,1082.50,1082.50,1082.50,1082.50,2,0
05/17/2005,07:56,1082.50,1082.50,1082.25,1082.25,2,219
05/17/2005,07:57,1082.25,1082.50,1082.25,1082.50,1,76
05/17/2005,07:58,1082.25,1082.50,1082.25,1082.25,2,23
05/17/2005,07:59,1082.25,1082.25,1081.75,1081.75,6,638
05/17/2005,08:00,1082.00,1082.00,1081.75,1082.00,173,7
05/17/2005,08:01,1082.00,1082.00,1081.75,1081.75,122,10
05/17/2005,08:02,1082.00,1082.00,1082.00,1082.00,167,0
05/17/2005,08:03,1082.00,1082.25,1082.00,1082.25,126,96
05/17/2005,08:04,1082.00,1082.25,1082.00,1082.00,80,204
05/17/2005,08:05,1082.00,1082.00,1081.75,1082.00,16,202
05/17/2005,08:06,1082.00,1082.00,1081.75,1082.00,359,3
05/17/2005,08:07,1082.00,1082.25,1082.00,1082.00,166,11
05/17/2005,08:08,1082.00,1082.00,1082.00,1082.00,0,1
05/17/2005,08:09,1082.00,1082.00,1082.00,1082.00,0,3
05/17/2005,08:10,1082.00,1082.00,1082.00,1082.00,0,51
05/17/2005,08:11,1082.00,1082.25,1082.00,1082.00,2,5
05/17/2005,08:12,1082.25,1082.25,1082.25,1082.25,94,0
05/17/2005,08:13,1082.25,1082.25,1081.75,1081.75,1,272
05/17/2005,08:14,1082.00,1082.00,1081.75,1082.00,6,5
05/17/2005,08:15,1081.75,1082.00,1081.75,1082.00,18,34
05/17/2005,08:16,1081.75,1082.00,1081.25,1081.25,277,1181
05/17/2005,08:17,1081.25,1082.00,1081.25,1081.75,516,84
05/17/2005,08:18,1081.75,1081.75,1081.50,1081.50,7,279
05/17/2005,08:19,1081.50,1081.75,1081.50,1081.50,10,124
05/17/2005,08:20,1081.75,1081.75,1081.25,1081.50,9,109
05/17/2005,08:21,1081.50,1082.00,1081.50,1081.75,285,2
05/17/2005,08:22,1082.00,1082.00,1081.75,1082.00,46,21
05/17/2005,08:23,1081.75,1082.00,1081.75,1082.00,3,16
05/17/2005,08:24,1081.75,1082.00,1081.75,1082.00,30,15
05/17/2005,08:25,1082.00,1082.00,1081.75,1082.00,95,2
05/17/2005,08:26,1082.00,1082.25,1082.00,1082.25,66,0
05/17/2005,08:27,1082.00,1082.25,1081.75,1082.00,17,150
05/17/2005,08:28,1082.00,1082.25,1081.75,1081.75,6,152
05/17/2005,08:29,1081.75,1082.00,1081.75,1081.75,29,12
05/17/2005,08:30,1082.00,1082.00,1081.50,1081.75,519,355
05/17/2005,08:31,1081.50,1082.00,1081.25,1081.50,1975,2492
05/17/2005,08:32,1081.50,1082.25,1081.50,1082.00,1437,924
05/17/2005,08:33,1082.00,1082.00,1081.50,1081.75,730,817
05/17/2005,08:34,1081.75,1081.75,1081.25,1081.25,594,829
05/17/2005,08:35,1081.50,1082.25,1081.25,1082.00,1455,1431
05/17/2005,08:36,1082.00,1082.50,1081.75,1082.25,1327,554
05/17/2005,08:37,1082.25,1082.25,1081.75,1082.25,810,408
05/17/2005,08:38,1082.00,1082.25,1081.50,1081.50,82,1936
05/17/2005,08:39,1081.75,1082.00,1081.50,1081.50,599,1101
05/17/2005,08:40,1081.50,1081.75,1081.25,1081.50,1100,2039
05/17/2005,08:41,1081.50,1081.75,1081.25,1081.75,853,668
05/17/2005,08:42,1081.75,1082.50,1081.75,1082.00,1895,976
05/17/2005,08:43,1082.00,1083.25,1082.00,1083.00,5266,936
05/17/2005,08:44,1083.00,1083.25,1082.50,1082.50,1176,2627
05/17/2005,08:45,1082.75,1082.75,1082.25,1082.25,853,1009
05/17/2005,08:46,1082.25,1083.00,1082.25,1083.00,1222,544
05/17/2005,08:47,1083.00,1083.00,1082.50,1082.75,954,1092
05/17/2005,08:48,1082.75,1083.25,1082.50,1083.00,953,1297
05/17/2005,08:49,1082.75,1083.25,1082.50,1083.00,3301,4176
05/17/2005,08:50,1083.00,1083.25,1082.50,1083.25,1503,2072
05/17/2005,08:51,1083.25,1083.75,1083.00,1083.50,3029,2339
05/17/2005,08:52,1083.25,1084.00,1083.00,1083.50,1923,1109
05/17/2005,08:53,1083.50,1083.75,1083.25,1083.50,633,1594
05/17/2005,08:54,1083.50,1083.75,1083.25,1083.50,1199,674
05/17/2005,08:55,1083.50,1084.00,1083.25,1084.00,1787,578
05/17/2005,08:56,1084.00,1084.25,1083.50,1083.50,1313,2157
05/17/2005,08:57,1083.50,1083.75,1083.25,1083.50,1630,761
05/17/2005,08:58,1083.50,1084.25,1083.25,1084.25,1075,736
05/17/2005,08:59,1084.25,1084.25,1083.75,1083.75,161,1288
05/17/2005,09:00,1083.75,1084.25,1083.50,1083.75,1165,536
05/17/2005,09:01,1084.00,1084.75,1083.50,1084.25,3643,2367
05/17/2005,09:02,1084.25,1084.25,1083.75,1083.75,344,2258
05/17/2005,09:03,1083.75,1084.25,1083.75,1084.00,672,333
05/17/2005,09:04,1084.00,1084.00,1083.50,1083.50,309,784
05/17/2005,09:05,1083.50,1083.75,1083.00,1083.00,81,2143
05/17/2005,09:06,1083.00,1083.25,1083.00,1083.25,1024,68
05/17/2005,09:07,1083.25,1083.25,1082.50,1083.00,487,2325
05/17/2005,09:08,1082.75,1083.25,1082.75,1083.00,908,439
05/17/2005,09:09,1083.00,1083.25,1082.50,1082.75,1426,1007
05/17/2005,09:10,1083.00,1083.00,1082.25,1082.50,381,2448
05/17/2005,09:11,1082.50,1082.50,1082.00,1082.00,1418,2204
05/17/2005,09:12,1082.25,1082.75,1082.00,1082.50,1288,208
05/17/2005,09:13,1082.25,1083.25,1082.25,1083.25,2160,1236
05/17/2005,09:14,1083.25,1083.25,1082.50,1082.75,269,1300
05/17/2005,09:15,1082.75,1083.00,1082.25,1082.75,306,724
05/17/2005,09:16,1082.50,1083.00,1081.75,1082.25,1195,3320
05/17/2005,09:17,1082.25,1082.50,1081.50,1081.75,628,2456
05/17/2005,09:18,1081.50,1081.75,1081.25,1081.50,2304,1387
05/17/2005,09:19,1081.50,1082.00,1081.50,1081.75,1251,586
05/17/2005,09:20,1082.00,1082.00,1081.50,1081.75,559,1081
05/17/2005,09:21,1082.00,1082.00,1081.75,1082.00,931,357
05/17/2005,09:22,1081.75,1082.00,1081.00,1081.25,1624,3407
05/17/2005,09:23,1081.25,1081.50,1080.75,1081.50,1478,1434
05/17/2005,09:24,1081.25,1081.50,1081.00,1081.50,1454,1156
05/17/2005,09:25,1081.25,1081.75,1081.25,1081.50,1301,508
05/17/2005,09:26,1081.50,1082.00,1081.25,1081.75,2204,721
05/17/2005,09:27,1081.50,1081.75,1081.25,1081.50,503,408
05/17/2005,09:28,1081.50,1081.50,1080.75,1080.75,539,2805
05/17/2005,09:29,1080.75,1081.25,1080.75,1081.25,571,621
05/17/2005,09:30,1081.25,1081.25,1079.75,1080.00,1146,6521
05/17/2005,09:31,1080.00,1080.25,1079.50,1080.00,1902,5693
05/17/2005,09:32,1080.00,1080.25,1079.75,1080.00,1374,1391
05/17/2005,09:33,1080.25,1080.50,1080.00,1080.50,1373,330
05/17/2005,09:34,1080.50,1080.50,1079.75,1080.00,1229,1684
05/17/2005,09:35,1080.00,1080.25,1079.25,1080.25,2339,2168
05/17/2005,09:36,1080.00,1080.50,1080.00,1080.25,986,654
05/17/2005,09:37,1080.25,1080.50,1080.00,1080.25,828,155
05/17/2005,09:38,1080.25,1080.50,1080.00,1080.00,1747,260
05/17/2005,09:39,1080.25,1081.00,1080.00,1080.50,1803,1599
05/17/2005,09:40,1080.75,1081.00,1080.50,1080.75,1061,527
05/17/2005,09:41,1080.75,1081.00,1080.50,1080.75,1523,430
05/17/2005,09:42,1080.75,1081.00,1080.75,1080.75,224,71
05/17/2005,09:43,1080.75,1081.25,1080.75,1081.25,2109,20
05/17/2005,09:44,1081.25,1081.50,1081.00,1081.25,1560,928
05/17/2005,09:45,1081.25,1081.50,1080.75,1081.25,1237,1409
05/17/2005,09:46,1081.00,1081.25,1080.75,1080.75,415,792
05/17/2005,09:47,1081.00,1081.25,1080.75,1081.00,467,14
05/17/2005,09:48,1081.25,1081.50,1081.00,1081.00,974,1267
05/17/2005,09:49,1081.00,1081.25,1080.75,1081.00,239,534
05/17/2005,09:50,1081.00,1081.00,1080.50,1081.00,524,1468
05/17/2005,09:51,1081.00,1081.00,1080.75,1080.75,415,79
05/17/2005,09:52,1080.75,1081.00,1080.25,1080.50,834,1873
05/17/2005,09:53,1080.50,1080.50,1080.00,1080.00,117,1284
05/17/2005,09:54,1080.00,1080.25,1080.00,1080.25,98,76
05/17/2005,09:55,1080.25,1081.25,1080.00,1080.75,2297,442
05/17/2005,09:56,1081.00,1081.00,1080.50,1080.75,141,425
05/17/2005,09:57,1080.75,1081.00,1080.50,1080.75,683,872
05/17/2005,09:58,1080.75,1081.25,1080.50,1081.00,378,425
05/17/2005,09:59,1081.00,1081.25,1080.75,1080.75,1386,1131
05/17/2005,10:00,1080.50,1080.75,1080.25,1080.50,840,900
05/17/2005,10:01,1080.50,1081.00,1080.50,1080.75,284,347
05/17/2005,10:02,1080.75,1081.50,1080.50,1081.50,2103,109
05/17/2005,10:03,1081.75,1082.25,1081.25,1082.00,3825,1697
05/17/2005,10:04,1081.75,1082.00,1081.50,1081.50,602,1241
05/17/2005,10:05,1081.50,1082.00,1081.50,1081.75,1065,229
05/17/2005,10:06,1081.75,1082.75,1081.75,1082.50,3527,317
05/17/2005,10:07,1082.50,1082.75,1082.00,1082.50,986,1717
05/17/2005,10:08,1082.25,1082.25,1081.50,1081.75,152,1499
05/17/2005,10:09,1081.50,1082.00,1081.25,1081.25,705,1022
05/17/2005,10:10,1081.25,1081.50,1081.00,1081.25,649,933
05/17/2005,10:11,1081.25,1081.50,1080.75,1081.00,472,578
05/17/2005,10:12,1081.00,1081.25,1081.00,1081.00,111,280
05/17/2005,10:13,1081.00,1081.25,1080.75,1081.25,280,778
05/17/2005,10:14,1081.00,1081.25,1081.00,1081.25,31,37
05/17/2005,10:15,1081.25,1081.25,1081.00,1081.25,28,172
05/17/2005,10:16,1081.00,1081.25,1080.75,1081.00,133,457
05/17/2005,10:17,1081.00,1081.50,1081.00,1081.25,650,485
05/17/2005,10:18,1081.25,1081.25,1080.25,1080.25,369,1712
05/17/2005,10:19,1080.50,1080.75,1080.25,1080.75,438,423
05/17/2005,10:20,1080.75,1080.75,1080.50,1080.50,389,457
05/17/2005,10:21,1080.50,1080.75,1080.50,1080.75,307,57
05/17/2005,10:22,1080.75,1081.00,1080.75,1081.00,641,265
05/17/2005,10:23,1081.00,1081.25,1080.25,1080.50,183,1099
05/17/2005,10:24,1080.50,1081.25,1080.25,1081.25,1390,84
05/17/2005,10:25,1081.25,1081.75,1081.00,1081.75,1517,367
05/17/2005,10:26,1081.75,1082.00,1081.25,1081.50,803,977
05/17/2005,10:27,1081.50,1082.00,1081.25,1082.00,355,730
05/17/2005,10:28,1082.00,1082.25,1081.50,1081.75,689,741
05/17/2005,10:29,1081.75,1082.00,1081.50,1081.50,113,457
05/17/2005,10:30,1081.50,1081.50,1080.75,1081.25,314,904
05/17/2005,10:31,1081.25,1081.25,1080.75,1081.25,425,442
05/17/2005,10:32,1081.25,1081.75,1081.00,1081.50,1166,108
05/17/2005,10:33,1081.25,1081.50,1081.00,1081.25,38,252
05/17/2005,10:34,1081.25,1081.50,1081.25,1081.25,142,141
05/17/2005,10:35,1081.50,1081.50,1081.00,1081.50,194,167
05/17/2005,10:36,1081.25,1082.00,1081.25,1082.00,946,131
05/17/2005,10:37,1082.00,1083.00,1081.75,1082.50,4128,1184
05/17/2005,10:38,1082.50,1083.25,1082.50,1083.25,2879,986
05/17/2005,10:39,1083.00,1084.00,1082.75,1083.75,2939,1914
05/17/2005,10:40,1083.50,1084.00,1083.25,1083.50,1274,1491
05/17/2005,10:41,1083.50,1083.75,1083.25,1083.25,333,696
05/17/2005,10:42,1083.25,1083.50,1083.00,1083.25,700,625
05/17/2005,10:43,1083.25,1083.25,1083.00,1083.00,40,85
05/17/2005,10:44,1083.00,1083.25,1083.00,1083.25,410,445
05/17/2005,10:45,1083.25,1084.00,1083.00,1083.75,1355,744
05/17/2005,10:46,1083.75,1084.75,1083.50,1084.25,4570,2080
05/17/2005,10:47,1084.00,1084.75,1083.75,1084.00,2125,1595
05/17/2005,10:48,1084.00,1084.25,1083.75,1084.00,997,333
05/17/2005,10:49,1084.25,1084.25,1083.50,1083.50,312,889
05/17/2005,10:50,1083.50,1083.75,1083.50,1083.50,159,948
05/17/2005,10:51,1083.50,1083.50,1083.00,1083.25,442,1318
05/17/2005,10:52,1083.00,1083.25,1083.00,1083.25,56,225
05/17/2005,10:53,1083.25,1083.75,1083.25,1083.50,1065,392
05/17/2005,10:54,1083.50,1083.50,1083.25,1083.25,21,379
05/17/2005,10:55,1083.25,1083.75,1083.00,1083.75,480,127
05/17/2005,10:56,1083.50,1083.75,1083.00,1083.25,25,533
05/17/2005,10:57,1083.25,1083.25,1083.00,1083.25,70,29
05/17/2005,10:58,1083.25,1083.25,1083.00,1083.25,377,28
05/17/2005,10:59,1083.25,1083.50,1083.25,1083.25,115,51
05/17/2005,11:00,1083.50,1083.75,1083.25,1083.50,884,363
05/17/2005,11:01,1083.50,1083.50,1083.00,1083.25,185,539
05/17/2005,11:02,1083.25,1083.75,1083.25,1083.50,886,295
05/17/2005,11:03,1083.50,1083.75,1083.50,1083.75,41,55
05/17/2005,11:04,1083.75,1083.75,1083.25,1083.25,17,580
05/17/2005,11:05,1083.00,1083.50,1082.75,1083.00,196,781
05/17/2005,11:06,1083.00,1083.00,1082.50,1082.75,387,819
05/17/2005,11:07,1083.00,1083.00,1082.25,1082.50,64,2148
05/17/2005,11:08,1082.50,1082.50,1082.25,1082.25,83,131
05/17/2005,11:09,1082.50,1082.75,1082.25,1082.75,584,39
05/17/2005,11:10,1082.50,1082.75,1082.50,1082.75,659,6
05/17/2005,11:11,1082.75,1083.00,1082.50,1082.75,322,33
05/17/2005,11:12,1083.00,1083.00,1082.75,1082.75,49,46
05/17/2005,11:13,1083.00,1083.00,1082.50,1082.50,174,491
05/17/2005,11:14,1082.50,1082.75,1082.50,1082.50,233,64
05/17/2005,11:15,1082.75,1082.75,1082.50,1082.50,9,603
05/17/2005,11:16,1082.50,1082.75,1082.50,1082.75,3,351
05/17/2005,11:17,1082.75,1083.25,1082.75,1083.25,1288,125
05/17/2005,11:18,1083.25,1083.50,1083.00,1083.00,319,518
05/17/2005,11:19,1083.25,1083.50,1083.00,1083.50,855,273
05/17/2005,11:20,1083.50,1083.75,1083.25,1083.25,180,198
05/17/2005,11:21,1083.50,1083.50,1083.25,1083.25,19,237
05/17/2005,11:22,1083.25,1083.50,1082.75,1083.00,351,324
05/17/2005,11:23,1083.00,1083.00,1082.75,1082.75,268,111
05/17/2005,11:24,1083.00,1083.00,1082.75,1083.00,34,17
05/17/2005,11:25,1083.00,1083.25,1082.75,1083.00,119,341
05/17/2005,11:26,1082.75,1083.00,1082.75,1082.75,59,82
05/17/2005,11:27,1083.00,1083.00,1082.50,1082.50,10,436
05/17/2005,11:28,1082.75,1083.00,1082.50,1082.75,125,27
05/17/2005,11:29,1083.00,1083.00,1082.75,1083.00,13,2
05/17/2005,11:30,1083.00,1083.00,1082.75,1083.00,15,7
05/17/2005,11:31,1082.75,1083.00,1082.75,1082.75,76,58
05/17/2005,11:32,1082.75,1083.00,1082.75,1083.00,28,230
05/17/2005,11:33,1082.75,1083.00,1082.75,1082.75,13,11
05/17/2005,11:34,1082.75,1083.00,1082.50,1082.50,31,301
05/17/2005,11:35,1082.50,1082.75,1081.75,1082.50,825,2250
05/17/2005,11:36,1082.50,1082.50,1082.25,1082.50,158,103
05/17/2005,11:37,1082.25,1082.75,1082.25,1082.75,492,70
05/17/2005,11:38,1082.75,1082.75,1082.00,1082.25,89,596
05/17/2005,11:39,1082.25,1082.25,1081.50,1081.50,773,2133
05/17/2005,11:40,1081.50,1081.75,1081.50,1081.75,84,64
05/17/2005,11:41,1081.50,1081.75,1081.00,1081.50,608,1756
05/17/2005,11:42,1081.25,1081.50,1081.00,1081.25,152,559
05/17/2005,11:43,1081.25,1081.50,1081.00,1081.50,749,36
05/17/2005,11:44,1081.25,1081.50,1081.25,1081.25,23,30
05/17/2005,11:45,1081.50,1081.50,1081.25,1081.50,241,4
05/17/2005,11:46,1081.50,1081.75,1081.25,1081.75,724,29
05/17/2005,11:47,1081.50,1081.75,1081.50,1081.75,184,29
05/17/2005,11:48,1081.75,1082.25,1081.50,1082.00,1148,542
05/17/2005,11:49,1082.00,1082.25,1082.00,1082.25,80,370
05/17/2005,11:50,1082.00,1082.25,1081.75,1082.25,383,359
05/17/2005,11:51,1082.00,1082.25,1081.75,1081.75,25,328
05/17/2005,11:52,1081.75,1082.00,1081.75,1082.00,65,22
05/17/2005,11:53,1082.00,1082.00,1081.75,1081.75,79,137
05/17/2005,11:54,1081.75,1082.00,1081.50,1081.75,376,665
05/17/2005,11:55,1081.75,1081.75,1081.25,1081.25,11,734
05/17/2005,11:56,1081.25,1081.50,1081.00,1081.25,125,657
05/17/2005,11:57,1081.25,1082.00,1081.25,1081.75,769,249
05/17/2005,11:58,1081.50,1081.50,1081.25,1081.50,74,742
05/17/2005,11:59,1081.50,1081.75,1081.25,1081.50,360,143
05/17/2005,12:00,1081.50,1081.50,1081.00,1081.25,149,718
05/17/2005,12:01,1081.25,1081.50,1080.50,1080.75,1015,2313
05/17/2005,12:02,1080.50,1081.25,1080.50,1081.25,726,112
05/17/2005,12:03,1081.25,1081.25,1081.00,1081.25,619,33
05/17/2005,12:04,1081.25,1081.25,1081.25,1081.25,482,0
05/17/2005,12:05,1081.25,1081.50,1081.00,1081.50,852,785
05/17/2005,12:06,1081.50,1081.75,1081.25,1081.75,737,64
05/17/2005,12:07,1081.75,1082.00,1081.25,1081.75,425,550
05/17/2005,12:08,1081.75,1082.00,1081.50,1082.00,339,24
05/17/2005,12:09,1082.00,1082.25,1081.75,1081.75,781,377
05/17/2005,12:10,1081.75,1081.75,1081.25,1081.50,211,672
05/17/2005,12:11,1081.50,1081.75,1081.25,1081.50,81,204
05/17/2005,12:12,1081.50,1082.00,1081.50,1082.00,453,141
05/17/2005,12:13,1082.00,1082.00,1081.75,1082.00,253,3
05/17/2005,12:14,1082.00,1082.00,1081.75,1082.00,109,3
05/17/2005,12:15,1082.00,1082.00,1081.75,1082.00,177,47
05/17/2005,12:16,1082.00,1082.00,1082.00,1082.00,64,0
05/17/2005,12:17,1082.00,1082.25,1081.75,1082.25,287,78
05/17/2005,12:18,1082.25,1082.25,1082.00,1082.00,139,19
05/17/2005,12:19,1082.25,1083.00,1082.25,1082.75,2383,508
05/17/2005,12:20,1082.75,1083.00,1082.50,1083.00,942,783
05/17/2005,12:21,1083.00,1083.00,1082.75,1082.75,92,539
05/17/2005,12:22,1082.75,1083.25,1082.50,1083.25,943,313
05/17/2005,12:23,1083.00,1083.50,1082.75,1082.75,670,1908
05/17/2005,12:24,1082.75,1084.00,1082.75,1083.75,2793,590
05/17/2005,12:25,1083.75,1083.75,1083.25,1083.25,516,515
05/17/2005,12:26,1083.25,1083.50,1083.25,1083.25,45,392
05/17/2005,12:27,1083.50,1083.50,1082.50,1083.00,170,1590
05/17/2005,12:28,1083.00,1083.00,1082.75,1082.75,27,201
05/17/2005,12:29,1083.00,1083.00,1082.50,1082.75,348,770
05/17/2005,12:30,1083.00,1083.25,1082.75,1083.00,298,306
05/17/2005,12:31,1083.00,1083.50,1083.00,1083.50,1623,182
05/17/2005,12:32,1083.50,1084.00,1083.25,1083.75,737,94
05/17/2005,12:33,1083.50,1083.75,1083.25,1083.25,10,290
05/17/2005,12:34,1083.25,1083.50,1083.25,1083.25,9,74
05/17/2005,12:35,1083.50,1083.50,1082.75,1083.25,636,630
05/17/2005,12:36,1082.75,1083.00,1082.50,1082.75,855,1002
05/17/2005,12:37,1083.00,1083.00,1082.50,1083.00,264,277
05/17/2005,12:38,1082.75,1083.25,1082.75,1083.25,490,40
05/17/2005,12:39,1083.50,1083.75,1083.25,1083.25,1191,869
05/17/2005,12:40,1083.25,1083.50,1083.25,1083.25,25,606
05/17/2005,12:41,1083.00,1083.25,1082.75,1083.00,155,1428
05/17/2005,12:42,1083.00,1083.25,1082.75,1083.00,134,174
05/17/2005,12:43,1083.00,1083.25,1083.00,1083.00,98,8
05/17/2005,12:44,1083.25,1083.50,1083.00,1083.00,142,293
05/17/2005,12:45,1083.25,1083.50,1083.00,1083.25,315,110
05/17/2005,12:46,1083.25,1083.50,1083.00,1083.25,230,58
05/17/2005,12:47,1083.25,1083.50,1083.00,1083.25,135,44
05/17/2005,12:48,1083.25,1083.75,1083.25,1083.75,923,68
05/17/2005,12:49,1083.75,1083.75,1082.75,1083.00,88,667
05/17/2005,12:50,1083.00,1083.00,1082.25,1082.25,292,1028
05/17/2005,12:51,1082.25,1082.50,1081.75,1082.00,719,1818
05/17/2005,12:52,1082.00,1082.25,1081.75,1082.25,351,282
05/17/2005,12:53,1082.00,1082.25,1082.00,1082.25,149,21
05/17/2005,12:54,1082.25,1082.25,1082.00,1082.25,251,22
05/17/2005,12:55,1082.50,1082.50,1082.25,1082.50,86,165
05/17/2005,12:56,1082.50,1082.50,1082.25,1082.50,17,26
05/17/2005,12:57,1082.50,1083.00,1082.50,1082.75,873,396
05/17/2005,12:58,1082.75,1083.00,1082.50,1082.75,289,218
05/17/2005,12:59,1082.75,1083.00,1082.50,1082.75,35,246
05/17/2005,13:00,1082.75,1083.00,1082.50,1082.75,139,106
05/17/2005,13:01,1083.00,1083.00,1082.50,1082.50,26,244
05/17/2005,13:02,1082.50,1082.50,1081.75,1082.25,361,1581
05/17/2005,13:03,1082.25,1082.75,1082.25,1082.50,220,287
05/17/2005,13:04,1082.50,1082.50,1082.25,1082.25,302,137
05/17/2005,13:05,1082.25,1082.50,1082.25,1082.50,14,2
05/17/2005,13:06,1082.50,1082.50,1082.25,1082.50,223,71
05/17/2005,13:07,1082.50,1082.75,1082.50,1082.75,107,3
05/17/2005,13:08,1082.50,1083.75,1082.50,1083.25,2239,578
05/17/2005,13:09,1083.25,1083.75,1083.25,1083.25,519,289
05/17/2005,13:10,1083.25,1083.50,1083.00,1083.00,63,440
05/17/2005,13:11,1083.00,1083.25,1083.00,1083.25,170,26
05/17/2005,13:12,1083.25,1083.25,1083.00,1083.00,92,6
05/17/2005,13:13,1083.00,1083.25,1083.00,1083.25,44,10
05/17/2005,13:14,1083.00,1084.25,1083.00,1084.00,2760,1052
05/17/2005,13:15,1083.75,1084.25,1083.75,1084.25,950,691
05/17/2005,13:16,1084.00,1084.25,1083.75,1083.75,155,547
05/17/2005,13:17,1083.75,1084.75,1083.75,1084.50,2901,947
05/17/2005,13:18,1084.50,1085.25,1084.25,1085.00,6632,2048
05/17/2005,13:19,1085.25,1085.25,1084.50,1084.75,1914,1683
05/17/2005,13:20,1084.75,1085.00,1084.00,1084.00,668,1810
05/17/2005,13:21,1084.25,1084.50,1084.00,1084.25,640,424
05/17/2005,13:22,1084.25,1084.50,1084.00,1084.25,651,211
05/17/2005,13:23,1084.25,1084.25,1083.75,1084.00,458,798
05/17/2005,13:24,1083.75,1084.25,1083.50,1084.25,364,828
05/17/2005,13:25,1084.00,1084.25,1084.00,1084.00,4,363
05/17/2005,13:26,1084.00,1084.00,1083.75,1084.00,294,79
05/17/2005,13:27,1084.00,1084.00,1083.75,1083.75,164,102
05/17/2005,13:28,1083.75,1084.00,1083.75,1083.75,151,129
05/17/2005,13:29,1084.00,1084.25,1084.00,1084.00,444,335
05/17/2005,13:30,1084.00,1084.25,1083.75,1084.00,514,87
05/17/2005,13:31,1084.25,1085.75,1084.25,1085.75,8505,1880
05/17/2005,13:32,1085.75,1086.25,1085.50,1085.75,6733,3172
05/17/2005,13:33,1086.00,1086.75,1085.75,1086.50,5255,1260
05/17/2005,13:34,1086.75,1087.50,1086.25,1087.25,7757,5143
05/17/2005,13:35,1087.25,1087.50,1086.50,1086.50,1690,2748
05/17/2005,13:36,1086.50,1087.00,1086.50,1086.50,851,1287
05/17/2005,13:37,1086.50,1087.25,1086.50,1086.75,2122,1629
05/17/2005,13:38,1087.00,1088.50,1086.75,1088.25,7100,1757
05/17/2005,13:39,1088.00,1089.75,1088.00,1089.50,10912,4092
05/17/2005,13:40,1089.50,1089.75,1089.00,1089.25,4771,3019
05/17/2005,13:41,1089.25,1090.00,1089.00,1089.25,6193,4118
05/17/2005,13:42,1089.25,1089.50,1088.75,1089.50,2315,2754
05/17/2005,13:43,1089.50,1089.50,1089.00,1089.25,3166,626
05/17/2005,13:44,1089.25,1090.50,1089.00,1090.50,7145,1192
05/17/2005,13:45,1090.25,1091.00,1090.00,1090.75,6450,3412
05/17/2005,13:46,1090.75,1090.75,1090.25,1090.25,1206,2357
05/17/2005,13:47,1090.25,1090.50,1090.00,1090.00,564,2153
05/17/2005,13:48,1090.00,1090.25,1089.75,1090.00,1600,3289
05/17/2005,13:49,1090.00,1090.25,1089.75,1090.00,1565,1153
05/17/2005,13:50,1090.25,1090.50,1089.75,1090.25,1358,855
05/17/2005,13:51,1090.25,1090.50,1089.50,1089.75,1089,3108
05/17/2005,13:52,1089.75,1091.00,1089.75,1090.75,3461,1300
05/17/2005,13:53,1090.75,1091.75,1090.50,1091.75,7050,2715
05/17/2005,13:54,1091.50,1091.75,1090.50,1091.00,1762,3904
05/17/2005,13:55,1090.75,1090.75,1090.00,1090.50,1702,2258
05/17/2005,13:56,1090.25,1091.00,1090.25,1090.50,1298,994
05/17/2005,13:57,1090.50,1090.75,1090.00,1090.50,859,1259
05/17/2005,13:58,1090.25,1090.75,1090.25,1090.75,1474,1133
05/17/2005,13:59,1090.75,1091.25,1090.50,1090.50,1877,1848
05/17/2005,14:00,1090.75,1090.75,1090.25,1090.50,636,1480
05/17/2005,14:01,1090.50,1091.00,1090.50,1090.50,760,496
05/17/2005,14:02,1090.50,1091.25,1090.50,1091.00,1558,550
05/17/2005,14:03,1091.00,1091.25,1090.25,1090.50,603,1148
05/17/2005,14:04,1090.75,1090.75,1090.00,1090.25,1387,3267
05/17/2005,14:05,1090.25,1090.50,1090.00,1090.00,420,484
05/17/2005,14:06,1090.25,1090.25,1089.75,1090.25,679,1232
05/17/2005,14:07,1090.00,1090.25,1090.00,1090.25,131,147
05/17/2005,14:08,1090.25,1090.50,1090.00,1090.50,708,242
05/17/2005,14:09,1090.50,1090.50,1089.75,1089.75,184,1341
05/17/2005,14:10,1089.75,1090.25,1089.75,1090.25,503,382
05/17/2005,14:11,1090.25,1090.25,1089.50,1089.75,336,1955
05/17/2005,14:12,1089.75,1090.00,1089.50,1090.00,1274,128
05/17/2005,14:13,1090.00,1090.00,1089.75,1089.75,5,197
05/17/2005,14:14,1089.75,1090.50,1089.75,1090.00,2015,379
05/17/2005,14:15,1090.25,1090.75,1090.00,1090.50,1829,300
05/17/2005,14:16,1090.50,1091.00,1090.25,1091.00,1307,165
05/17/2005,14:17,1090.75,1091.00,1090.50,1090.50,569,1066
05/17/2005,14:18,1090.50,1091.00,1090.50,1090.50,647,282
05/17/2005,14:19,1090.75,1090.75,1090.50,1090.75,289,178
05/17/2005,14:20,1090.75,1091.00,1090.50,1090.75,430,268
05/17/2005,14:21,1090.75,1091.00,1090.50,1090.75,258,342
05/17/2005,14:22,1090.50,1090.75,1090.50,1090.50,508,372
05/17/2005,14:23,1090.50,1090.75,1090.25,1090.75,1043,1260
05/17/2005,14:24,1090.50,1090.50,1090.00,1090.00,40,1111
05/17/2005,14:25,1090.00,1090.25,1089.75,1090.00,177,658
05/17/2005,14:26,1090.00,1090.50,1090.00,1090.25,1013,393
05/17/2005,14:27,1090.50,1090.50,1090.00,1090.50,670,600
05/17/2005,14:28,1090.25,1090.50,1090.25,1090.50,185,38
05/17/2005,14:29,1090.50,1091.00,1090.25,1090.75,2217,510
05/17/2005,14:30,1090.75,1091.25,1090.75,1091.25,1147,108
05/17/2005,14:31,1091.25,1092.50,1091.25,1092.25,8740,3366
05/17/2005,14:32,1092.25,1092.50,1091.75,1092.00,1702,1893
05/17/2005,14:33,1092.00,1092.75,1092.00,1092.25,3530,1695
05/17/2005,14:34,1092.25,1092.50,1092.00,1092.50,928,960
05/17/2005,14:35,1092.25,1092.50,1092.00,1092.25,280,1020
05/17/2005,14:36,1092.25,1092.25,1092.00,1092.00,272,741
05/17/2005,14:37,1092.00,1092.25,1091.75,1092.00,327,981
05/17/2005,14:38,1092.00,1092.25,1092.00,1092.00,22,400
05/17/2005,14:39,1092.00,1093.00,1092.00,1092.75,3632,963
05/17/2005,14:40,1092.75,1093.25,1092.50,1093.25,3408,1200
05/17/2005,14:41,1093.00,1094.00,1093.00,1093.75,7366,7825
05/17/2005,14:42,1093.75,1093.75,1093.25,1093.25,1276,3118
05/17/2005,14:43,1093.25,1093.50,1093.00,1093.25,1804,2670
05/17/2005,14:44,1093.00,1093.25,1093.00,1093.25,495,1146
05/17/2005,14:45,1093.25,1093.50,1093.00,1093.25,766,339
05/17/2005,14:46,1093.25,1093.25,1093.00,1093.25,362,1215
05/17/2005,14:47,1093.25,1093.50,1093.00,1093.25,1490,299
05/17/2005,14:48,1093.25,1094.25,1093.25,1094.25,6376,1791
05/17/2005,14:49,1094.25,1094.50,1093.75,1094.00,2096,2341
05/17/2005,14:50,1094.00,1094.75,1094.00,1094.00,5091,1585
05/17/2005,14:51,1094.25,1094.50,1094.00,1094.25,969,2340
05/17/2005,14:52,1094.25,1094.50,1094.00,1094.00,1990,1240
05/17/2005,14:53,1094.25,1094.25,1094.00,1094.00,456,485
05/17/2005,14:54,1094.00,1094.00,1093.50,1093.75,384,2737
05/17/2005,14:55,1093.50,1093.75,1093.25,1093.50,1992,2336
05/17/2005,14:56,1093.50,1093.75,1093.50,1093.50,659,226
05/17/2005,14:57,1093.75,1093.75,1093.50,1093.75,1113,527
05/17/2005,14:58,1093.75,1093.75,1093.25,1093.50,1362,3775
05/17/2005,14:59,1093.50,1093.50,1093.25,1093.50,985,1437
05/17/2005,15:00,1093.50,1093.75,1093.00,1093.50,4681,3235
05/17/2005,15:01,1093.25,1093.50,1093.00,1093.25,2713,3490
05/17/2005,15:02,1093.50,1094.00,1093.25,1093.50,3345,2755
05/17/2005,15:03,1093.50,1094.00,1093.50,1093.75,1202,1736
05/17/2005,15:04,1093.50,1093.75,1093.50,1093.50,137,347
05/17/2005,15:05,1093.50,1093.75,1093.25,1093.25,87,1953
05/17/2005,15:06,1093.25,1093.50,1093.00,1093.00,109,1586
05/17/2005,15:07,1093.25,1093.25,1093.00,1093.00,154,567
05/17/2005,15:08,1093.00,1093.25,1093.00,1093.00,62,1890
05/17/2005,15:09,1093.00,1093.50,1093.00,1093.25,1937,225
05/17/2005,15:10,1093.25,1093.75,1093.00,1093.50,1507,1570
05/17/2005,15:11,1093.50,1094.00,1093.25,1093.75,1018,1805
05/17/2005,15:12,1093.75,1094.00,1093.50,1093.75,1885,660
05/17/2005,15:13,1093.75,1093.75,1093.50,1093.75,335,505
05/17/2005,15:14,1093.50,1094.00,1093.50,1093.75,792,1104
05/17/2005,15:15,1094.00,1094.00,1093.50,1093.75,2270,3046
05/17/2005,15:16,1094.00,1094.00,1093.75,1093.75,5,1
05/17/2005,15:31,1093.50,1093.75,1093.25,1093.75,660,279
05/17/2005,15:32,1093.75,1093.75,1093.50,1093.50,186,107
05/17/2005,15:33,1093.50,1093.75,1093.50,1093.75,18,4
05/17/2005,15:34,1093.75,1093.75,1093.75,1093.75,35,0
05/17/2005,15:35,1093.75,1093.75,1093.50,1093.50,107,21
05/17/2005,15:36,1093.75,1093.75,1093.75,1093.75,3,0
05/17/2005,15:37,1093.75,1093.75,1093.50,1093.50,22,156
05/17/2005,15:38,1093.50,1093.50,1093.50,1093.50,0,26
05/17/2005,15:39,1093.50,1093.50,1093.25,1093.50,28,55
05/17/2005,15:40,1093.50,1093.50,1093.50,1093.50,80,0
05/17/2005,15:41,1093.75,1093.75,1093.50,1093.50,1,12
05/17/2005,15:42,1093.50,1093.50,1093.25,1093.25,0,59
05/17/2005,15:43,1093.25,1093.25,1093.00,1093.25,41,159
05/17/2005,15:44,1093.25,1093.50,1093.25,1093.25,187,67
05/17/2005,15:45,1093.50,1093.50,1093.25,1093.50,50,10
05/17/2005,15:46,1093.50,1093.50,1093.50,1093.50,83,0
05/17/2005,15:47,1093.50,1093.50,1093.50,1093.50,18,0
05/17/2005,15:48,1093.50,1093.50,1093.25,1093.50,8,1
05/17/2005,15:49,1093.50,1093.50,1093.50,1093.50,3,0
05/17/2005,15:50,1093.50,1094.00,1093.50,1093.75,268,7
05/17/2005,15:51,1093.50,1093.50,1093.50,1093.50,0,1
05/17/2005,15:52,1093.50,1093.50,1093.50,1093.50,0,2
05/17/2005,15:53,1093.75,1093.75,1093.50,1093.50,521,42
05/17/2005,15:54,1093.50,1093.50,1093.25,1093.25,1,389
05/17/2005,15:55,1093.00,1093.25,1093.00,1093.25,107,12
05/17/2005,15:56,1093.25,1093.25,1093.00,1093.00,201,20
05/17/2005,15:57,1093.00,1093.25,1093.00,1093.25,65,6
05/17/2005,15:58,1093.25,1093.25,1093.25,1093.25,5,0
05/17/2005,16:00,1093.25,1093.75,1093.25,1093.25,159,70
05/17/2005,17:01,1093.50,1093.50,1093.50,1093.50,0,15
05/17/2005,17:02,1093.75,1093.75,1093.75,1093.75,29,0
05/17/2005,17:03,1093.75,1093.75,1093.75,1093.75,26,0
05/17/2005,17:04,1093.75,1093.75,1093.75,1093.75,65,0
05/17/2005,17:05,1093.50,1093.50,1093.50,1093.50,0,1
05/17/2005,17:06,1093.75,1093.75,1093.75,1093.75,103,0
05/17/2005,17:07,1093.75,1093.75,1093.75,1093.75,1,0
05/17/2005,17:08,1093.75,1093.75,1093.75,1093.75,53,0
05/17/2005,17:09,1093.50,1093.50,1093.50,1093.50,0,3
05/17/2005,17:10,1093.50,1093.50,1093.50,1093.50,0,2
05/17/2005,17:12,1093.75,1093.75,1093.50,1093.50,1,44
05/17/2005,17:13,1093.50,1093.75,1093.50,1093.50,1,24
05/17/2005,17:14,1093.50,1093.50,1093.50,1093.50,0,3
05/17/2005,17:15,1093.25,1093.25,1093.25,1093.25,0,11
05/17/2005,17:16,1093.50,1093.75,1093.50,1093.50,44,24
05/17/2005,17:17,1093.50,1093.50,1093.50,1093.50,0,11
05/17/2005,17:18,1093.50,1093.50,1093.50,1093.50,0,1
05/17/2005,17:20,1093.25,1093.25,1093.25,1093.25,0,52
05/17/2005,17:21,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,17:22,1093.25,1093.25,1093.25,1093.25,0,4
05/17/2005,17:27,1093.25,1093.50,1093.25,1093.50,2,1
05/17/2005,17:28,1093.50,1093.50,1093.50,1093.50,1,0
05/17/2005,17:30,1093.50,1093.50,1093.25,1093.25,1,2
05/17/2005,17:31,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,17:32,1093.25,1093.50,1093.25,1093.50,52,5
05/17/2005,17:33,1093.50,1093.50,1093.50,1093.50,20,0
05/17/2005,17:34,1093.50,1093.50,1093.50,1093.50,5,0
05/17/2005,17:35,1093.50,1093.50,1093.50,1093.50,19,0
05/17/2005,17:36,1093.50,1093.50,1093.50,1093.50,7,0
05/17/2005,17:38,1093.50,1093.50,1093.50,1093.50,29,0
05/17/2005,17:39,1093.50,1093.50,1093.25,1093.25,1,28
05/17/2005,17:41,1093.50,1093.50,1093.25,1093.25,3,7
05/17/2005,17:42,1093.25,1093.25,1093.25,1093.25,0,15
05/17/2005,17:43,1093.50,1093.50,1093.25,1093.25,29,1
05/17/2005,17:48,1093.50,1093.50,1093.50,1093.50,2,0
05/17/2005,17:50,1093.50,1093.50,1093.50,1093.50,2,0
05/17/2005,17:51,1093.50,1093.50,1093.50,1093.50,2,0
05/17/2005,17:59,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,18:03,1093.50,1093.50,1093.50,1093.50,2,0
05/17/2005,18:05,1093.25,1093.25,1093.25,1093.25,0,4
05/17/2005,18:08,1093.25,1093.25,1093.25,1093.25,0,10
05/17/2005,18:11,1093.25,1093.25,1093.25,1093.25,0,11
05/17/2005,18:14,1093.50,1093.50,1093.50,1093.50,71,0
05/17/2005,18:15,1093.50,1093.50,1093.50,1093.50,16,0
05/17/2005,18:18,1093.50,1093.50,1093.50,1093.50,2,0
05/17/2005,18:19,1093.50,1093.50,1093.50,1093.50,8,0
05/17/2005,18:21,1093.50,1093.50,1093.50,1093.50,1,0
05/17/2005,18:24,1093.50,1093.50,1093.50,1093.50,2,0
05/17/2005,18:25,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,18:26,1093.25,1093.25,1093.25,1093.25,0,5
05/17/2005,18:31,1093.25,1093.25,1093.25,1093.25,0,10
05/17/2005,18:35,1093.50,1093.50,1093.50,1093.50,4,0
05/17/2005,18:36,1093.50,1093.50,1093.50,1093.50,1,0
05/17/2005,18:42,1093.50,1093.50,1093.25,1093.25,1,68
05/17/2005,18:43,1093.25,1093.25,1093.25,1093.25,0,20
05/17/2005,18:44,1093.25,1093.25,1093.25,1093.25,0,15
05/17/2005,18:47,1093.25,1093.25,1093.25,1093.25,0,2
05/17/2005,18:49,1093.25,1093.25,1093.25,1093.25,0,30
05/17/2005,18:50,1093.25,1093.25,1093.25,1093.25,0,21
05/17/2005,18:51,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,18:52,1093.00,1093.00,1093.00,1093.00,0,24
05/17/2005,18:53,1093.00,1093.00,1093.00,1093.00,0,6
05/17/2005,18:57,1093.00,1093.25,1093.00,1093.25,3,1
05/17/2005,18:58,1093.25,1093.25,1093.25,1093.25,1,0
05/17/2005,18:59,1093.25,1093.25,1093.25,1093.25,2,0
05/17/2005,19:00,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,19:01,1093.00,1093.00,1093.00,1093.00,0,9
05/17/2005,19:02,1093.00,1093.00,1093.00,1093.00,0,9
05/17/2005,19:03,1093.25,1093.25,1093.25,1093.25,2,0
05/17/2005,19:04,1093.00,1093.00,1093.00,1093.00,0,7
05/17/2005,19:05,1093.00,1093.00,1093.00,1093.00,0,5
05/17/2005,19:06,1093.00,1093.00,1093.00,1093.00,0,90
05/17/2005,19:07,1093.00,1093.00,1093.00,1093.00,0,26
05/17/2005,19:08,1093.00,1093.00,1092.75,1093.00,1,7
05/17/2005,19:09,1093.00,1093.00,1093.00,1093.00,24,0
05/17/2005,19:10,1093.00,1093.00,1093.00,1093.00,55,0
05/17/2005,19:12,1093.00,1093.00,1093.00,1093.00,7,0
05/17/2005,19:14,1093.00,1093.00,1093.00,1093.00,23,0
05/17/2005,19:15,1093.00,1093.00,1093.00,1093.00,37,0
05/17/2005,19:16,1093.00,1093.00,1093.00,1093.00,6,0
05/17/2005,19:17,1093.00,1093.00,1093.00,1093.00,10,0
05/17/2005,19:18,1093.00,1093.00,1093.00,1093.00,3,0
05/17/2005,19:19,1093.00,1093.00,1093.00,1093.00,8,0
05/17/2005,19:20,1093.00,1093.25,1093.00,1093.00,6,9
05/17/2005,19:21,1093.00,1093.00,1093.00,1093.00,0,2
05/17/2005,19:22,1093.00,1093.00,1093.00,1093.00,0,3
05/17/2005,19:24,1093.00,1093.00,1093.00,1093.00,0,24
05/17/2005,19:27,1092.75,1092.75,1092.75,1092.75,0,2
05/17/2005,19:28,1093.00,1093.00,1093.00,1093.00,50,0
05/17/2005,19:29,1093.00,1093.00,1093.00,1093.00,4,0
05/17/2005,19:30,1093.00,1093.00,1093.00,1093.00,5,0
05/17/2005,19:31,1093.00,1093.00,1093.00,1093.00,16,0
05/17/2005,19:32,1093.00,1093.00,1092.75,1092.75,37,63
05/17/2005,19:33,1092.75,1092.75,1092.75,1092.75,0,1
05/17/2005,19:34,1093.00,1093.00,1093.00,1093.00,1,0
05/17/2005,19:35,1092.75,1092.75,1092.75,1092.75,0,3
05/17/2005,19:36,1092.75,1092.75,1092.75,1092.75,0,131
05/17/2005,19:37,1092.75,1092.75,1092.50,1092.75,22,3
05/17/2005,19:38,1092.75,1092.75,1092.75,1092.75,1,0
05/17/2005,19:39,1092.75,1092.75,1092.75,1092.75,5,0
05/17/2005,19:41,1092.75,1092.75,1092.75,1092.75,4,0
05/17/2005,19:43,1092.75,1092.75,1092.75,1092.75,20,0
05/17/2005,19:44,1092.75,1092.75,1092.75,1092.75,7,0
05/17/2005,19:45,1092.75,1092.75,1092.75,1092.75,1,0
05/17/2005,19:46,1092.75,1092.75,1092.75,1092.75,6,0
05/17/2005,19:47,1092.75,1092.75,1092.75,1092.75,1,0
05/17/2005,19:50,1092.75,1092.75,1092.75,1092.75,18,0
05/17/2005,19:52,1092.75,1092.75,1092.75,1092.75,3,0
05/17/2005,19:53,1093.00,1093.00,1093.00,1093.00,55,0
05/17/2005,19:54,1093.00,1093.00,1093.00,1093.00,7,0
05/17/2005,19:56,1092.75,1093.00,1092.75,1092.75,1,38
05/17/2005,19:58,1092.75,1092.75,1092.75,1092.75,0,1
05/17/2005,19:59,1092.75,1092.75,1092.75,1092.75,0,5
05/17/2005,20:02,1092.75,1092.75,1092.75,1092.75,0,2
05/17/2005,20:03,1092.75,1092.75,1092.75,1092.75,0,13
05/17/2005,20:04,1092.75,1092.75,1092.75,1092.75,0,5
05/17/2005,20:05,1092.75,1092.75,1092.50,1092.75,3,2
05/17/2005,20:06,1092.75,1093.00,1092.75,1093.00,32,0
05/17/2005,20:10,1093.00,1093.00,1093.00,1093.00,2,0
05/17/2005,20:12,1093.00,1093.00,1092.75,1092.75,5,30
05/17/2005,20:14,1092.75,1092.75,1092.75,1092.75,0,31
05/17/2005,20:15,1092.75,1092.75,1092.75,1092.75,0,25
05/17/2005,20:18,1092.75,1092.75,1092.75,1092.75,0,5
05/17/2005,20:19,1092.75,1092.75,1092.75,1092.75,0,62
05/17/2005,20:20,1092.75,1092.75,1092.75,1092.75,0,2
05/17/2005,20:21,1092.50,1093.00,1092.50,1092.75,2,9
05/17/2005,20:22,1092.75,1092.75,1092.75,1092.75,0,10
05/17/2005,20:23,1092.75,1092.75,1092.75,1092.75,0,1
05/17/2005,20:24,1092.75,1092.75,1092.75,1092.75,0,20
05/17/2005,20:25,1092.75,1092.75,1092.75,1092.75,0,1
05/17/2005,20:26,1092.75,1092.75,1092.75,1092.75,0,2
05/17/2005,20:27,1093.00,1093.00,1093.00,1093.00,50,0
05/17/2005,20:28,1093.00,1093.00,1093.00,1093.00,3,0
05/17/2005,20:29,1093.00,1093.00,1093.00,1093.00,18,0
05/17/2005,20:30,1093.00,1093.00,1093.00,1093.00,12,0
05/17/2005,20:31,1092.75,1093.00,1092.75,1093.00,1,58
05/17/2005,20:33,1093.00,1093.00,1093.00,1093.00,1,0
05/17/2005,20:34,1093.00,1093.00,1093.00,1093.00,5,0
05/17/2005,20:35,1093.00,1093.00,1093.00,1093.00,14,0
05/17/2005,20:36,1092.75,1093.00,1092.75,1093.00,5,4
05/17/2005,20:38,1093.00,1093.00,1093.00,1093.00,16,0
05/17/2005,20:40,1093.00,1093.00,1093.00,1093.00,6,0
05/17/2005,20:41,1093.00,1093.25,1093.00,1093.25,12,0
05/17/2005,20:42,1093.00,1093.00,1093.00,1093.00,0,5
05/17/2005,20:48,1093.00,1093.00,1093.00,1093.00,0,2
05/17/2005,20:49,1093.00,1093.00,1093.00,1093.00,0,22
05/17/2005,20:50,1093.00,1093.00,1092.75,1092.75,0,73
05/17/2005,20:51,1093.00,1093.00,1093.00,1093.00,62,0
05/17/2005,20:53,1093.00,1093.00,1093.00,1093.00,10,0
05/17/2005,20:55,1093.00,1093.00,1092.75,1092.75,6,6
05/17/2005,20:57,1093.00,1093.00,1093.00,1093.00,9,0
05/17/2005,20:58,1093.00,1093.00,1093.00,1093.00,17,0
05/17/2005,21:00,1092.75,1092.75,1092.75,1092.75,0,4
05/17/2005,21:01,1092.75,1092.75,1092.75,1092.75,0,40
05/17/2005,21:02,1092.75,1092.75,1092.75,1092.75,0,32
05/17/2005,21:03,1092.75,1092.75,1092.75,1092.75,0,3
05/17/2005,21:05,1092.75,1092.75,1092.75,1092.75,0,1
05/17/2005,21:10,1092.75,1092.75,1092.75,1092.75,0,5
05/17/2005,21:13,1092.75,1092.75,1092.75,1092.75,0,1
05/17/2005,21:20,1092.75,1092.75,1092.75,1092.75,0,2
05/17/2005,21:21,1093.00,1093.00,1092.75,1092.75,1,1
05/17/2005,21:22,1093.00,1093.00,1093.00,1093.00,1,0
05/17/2005,21:27,1093.00,1093.00,1093.00,1093.00,48,0
05/17/2005,21:28,1093.00,1093.00,1093.00,1093.00,3,0
05/17/2005,21:29,1093.00,1093.00,1093.00,1093.00,118,0
05/17/2005,21:30,1093.25,1093.25,1093.25,1093.25,8,0
05/17/2005,21:36,1093.25,1093.25,1093.25,1093.25,1,0
05/17/2005,21:40,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,21:41,1093.00,1093.00,1093.00,1093.00,0,10
05/17/2005,21:46,1093.25,1093.25,1093.25,1093.25,1,0
05/17/2005,21:47,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,21:48,1093.00,1093.00,1093.00,1093.00,0,10
05/17/2005,21:54,1093.00,1093.00,1093.00,1093.00,0,6
05/17/2005,21:55,1093.00,1093.00,1093.00,1093.00,0,5
05/17/2005,21:59,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,22:00,1093.25,1093.25,1093.00,1093.00,1,1
05/17/2005,22:01,1093.25,1093.25,1093.25,1093.25,4,0
05/17/2005,22:03,1093.25,1093.25,1093.25,1093.25,15,0
05/17/2005,22:17,1093.25,1093.25,1093.25,1093.25,7,0
05/17/2005,22:20,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,22:25,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,22:26,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,22:27,1093.00,1093.00,1093.00,1093.00,0,1
05/17/2005,22:30,1093.25,1093.25,1093.25,1093.25,23,0
05/17/2005,22:35,1093.25,1093.25,1093.25,1093.25,89,0
05/17/2005,22:36,1093.25,1093.25,1093.25,1093.25,7,0
05/17/2005,22:37,1093.25,1093.25,1093.25,1093.25,4,0
05/17/2005,22:40,1093.25,1093.25,1093.25,1093.25,1,0
05/17/2005,22:41,1093.25,1093.25,1093.25,1093.25,3,0
05/17/2005,22:48,1093.25,1093.25,1093.25,1093.25,1,0
05/17/2005,22:49,1093.25,1093.25,1093.25,1093.25,2,0
05/17/2005,22:53,1093.25,1093.25,1093.25,1093.25,5,0
05/17/2005,22:56,1093.25,1093.25,1093.25,1093.25,1,0
05/17/2005,22:57,1093.25,1093.25,1093.25,1093.25,6,0
05/17/2005,22:59,1093.25,1093.25,1093.25,1093.25,1,0
05/17/2005,23:01,1093.25,1093.25,1093.25,1093.25,27,0
05/17/2005,23:03,1093.25,1093.50,1093.25,1093.50,36,0
05/17/2005,23:04,1093.50,1093.50,1093.50,1093.50,5,0
05/17/2005,23:05,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,23:06,1093.25,1093.25,1093.25,1093.25,0,29
05/17/2005,23:07,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,23:08,1093.25,1093.25,1093.25,1093.25,0,10
05/17/2005,23:09,1093.25,1093.25,1093.25,1093.25,0,2
05/17/2005,23:16,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,23:20,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,23:21,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,23:22,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,23:26,1093.25,1093.25,1093.25,1093.25,0,10
05/17/2005,23:28,1093.25,1093.25,1093.25,1093.25,0,50
05/17/2005,23:31,1093.25,1093.25,1093.25,1093.25,0,3
05/17/2005,23:35,1093.25,1093.25,1093.25,1093.25,0,46
05/17/2005,23:36,1093.25,1093.25,1093.25,1093.25,0,1
05/17/2005,23:39,1093.25,1093.25,1093.25,1093.25,0,23
05/17/2005,23:47,1093.25,1093.25,1093.25,1093.25,0,8
05/17/2005,23:59,1093.25,1093.25,1093.25,1093.25,0,2
05/18/2005,00:01,1093.25,1093.25,1093.25,1093.25,0,4
05/18/2005,00:02,1093.00,1093.00,1093.00,1093.00,0,25
05/18/2005,00:03,1093.00,1093.00,1093.00,1093.00,0,10
05/18/2005,00:04,1093.00,1093.00,1093.00,1093.00,0,20
05/18/2005,00:09,1093.00,1093.00,1093.00,1093.00,0,15
05/18/2005,00:10,1093.00,1093.00,1093.00,1093.00,0,7
05/18/2005,00:20,1093.00,1093.00,1093.00,1093.00,0,16
05/18/2005,00:22,1093.00,1093.00,1093.00,1093.00,0,15
05/18/2005,00:23,1093.00,1093.00,1093.00,1093.00,0,29
05/18/2005,00:24,1092.75,1092.75,1092.75,1092.75,0,10
05/18/2005,00:26,1092.75,1092.75,1092.75,1092.75,0,25
05/18/2005,00:27,1093.00,1093.00,1093.00,1093.00,1,0
05/18/2005,00:29,1093.00,1093.00,1093.00,1093.00,8,0
05/18/2005,00:30,1093.00,1093.00,1093.00,1093.00,15,0
05/18/2005,00:31,1092.75,1092.75,1092.75,1092.75,0,3
05/18/2005,00:32,1093.00,1093.00,1093.00,1093.00,1,0
05/18/2005,00:34,1092.75,1092.75,1092.75,1092.75,0,27
05/18/2005,00:35,1093.00,1093.00,1093.00,1093.00,2,0
05/18/2005,00:38,1093.00,1093.00,1093.00,1093.00,15,0
05/18/2005,00:42,1092.75,1092.75,1092.75,1092.75,0,1
05/18/2005,00:46,1093.00,1093.00,1093.00,1093.00,16,0
05/18/2005,00:47,1093.00,1093.00,1093.00,1093.00,1,0
05/18/2005,00:48,1093.00,1093.00,1093.00,1093.00,19,0
05/18/2005,00:49,1093.00,1093.00,1093.00,1093.00,1,0
05/18/2005,00:50,1093.00,1093.00,1093.00,1093.00,6,0
05/18/2005,00:54,1093.00,1093.00,1093.00,1093.00,1,0
05/18/2005,00:55,1093.00,1093.00,1093.00,1093.00,1,0
05/18/2005,00:58,1093.00,1093.00,1093.00,1093.00,1,0
05/18/2005,01:01,1093.00,1093.00,1093.00,1093.00,32,0
05/18/2005,01:02,1093.00,1093.00,1093.00,1093.00,9,0
05/18/2005,01:03,1092.75,1093.00,1092.75,1093.00,3,5
05/18/2005,01:04,1092.75,1092.75,1092.75,1092.75,0,1
05/18/2005,01:06,1092.75,1092.75,1092.75,1092.75,0,100
05/18/2005,01:07,1092.75,1092.75,1092.50,1092.75,1,2
05/18/2005,01:08,1092.75,1092.75,1092.75,1092.75,3,0
05/18/2005,01:10,1092.75,1092.75,1092.75,1092.75,1,0
05/18/2005,01:13,1092.75,1092.75,1092.75,1092.75,4,0
05/18/2005,01:14,1092.75,1092.75,1092.75,1092.75,31,0
05/18/2005,01:16,1092.75,1092.75,1092.75,1092.75,20,0
05/18/2005,01:17,1093.00,1093.00,1093.00,1093.00,7,0
05/18/2005,01:18,1092.75,1092.75,1092.75,1092.75,0,25
05/18/2005,01:19,1092.75,1092.75,1092.75,1092.75,0,20
05/18/2005,01:20,1092.75,1092.75,1092.75,1092.75,0,43
05/18/2005,01:22,1092.75,1092.75,1092.75,1092.75,0,31
05/18/2005,01:23,1092.75,1092.75,1092.75,1092.75,0,3
05/18/2005,01:24,1092.75,1092.75,1092.75,1092.75,0,28
05/18/2005,01:25,1092.75,1093.00,1092.75,1093.00,50,20
05/18/2005,01:26,1093.00,1093.00,1093.00,1093.00,25,0
05/18/2005,01:27,1093.00,1093.00,1093.00,1093.00,11,0
05/18/2005,01:28,1093.00,1093.00,1093.00,1093.00,15,0
05/18/2005,01:29,1093.00,1093.00,1093.00,1093.00,4,0
05/18/2005,01:30,1093.00,1093.00,1093.00,1093.00,12,0
05/18/2005,01:34,1093.25,1093.25,1093.00,1093.00,1,10
05/18/2005,01:35,1093.00,1093.00,1093.00,1093.00,0,16
05/18/2005,01:36,1093.00,1093.00,1093.00,1093.00,0,75
05/18/2005,01:37,1093.00,1093.00,1092.75,1092.75,0,50
05/18/2005,01:38,1092.75,1092.75,1092.75,1092.75,0,88
05/18/2005,01:39,1092.50,1092.50,1092.50,1092.50,0,176
05/18/2005,01:40,1092.50,1092.50,1092.50,1092.50,0,14
05/18/2005,01:41,1092.50,1092.50,1092.50,1092.50,0,51
05/18/2005,01:42,1092.50,1092.50,1092.25,1092.50,18,49
05/18/2005,01:43,1092.50,1092.50,1092.50,1092.50,2,0
05/18/2005,01:44,1092.50,1092.75,1092.50,1092.75,14,0
05/18/2005,01:46,1092.50,1092.50,1092.50,1092.50,0,5
05/18/2005,01:47,1092.50,1092.50,1092.25,1092.50,14,34
05/18/2005,01:48,1092.50,1092.50,1092.50,1092.50,12,0
05/18/2005,01:49,1092.50,1092.50,1092.25,1092.25,36,302
05/18/2005,01:50,1092.00,1092.25,1092.00,1092.25,9,1
05/18/2005,01:51,1092.25,1092.25,1092.00,1092.25,16,7
05/18/2005,01:52,1092.25,1092.25,1092.00,1092.25,31,20
05/18/2005,01:53,1092.25,1092.50,1092.25,1092.50,56,0
05/18/2005,01:55,1092.50,1092.50,1092.50,1092.50,1,0
05/18/2005,01:58,1092.50,1092.50,1092.50,1092.50,61,0
05/18/2005,01:59,1092.50,1092.50,1092.50,1092.50,31,0
05/18/2005,02:00,1092.25,1092.25,1092.25,1092.25,0,3
05/18/2005,02:01,1092.50,1092.50,1091.75,1091.75,59,778
05/18/2005,02:02,1091.75,1092.00,1091.75,1091.75,22,21
05/18/2005,02:03,1092.00,1092.00,1092.00,1092.00,151,0
05/18/2005,02:04,1092.25,1092.25,1092.00,1092.25,59,102
05/18/2005,02:05,1092.00,1092.25,1092.00,1092.25,92,14
05/18/2005,02:06,1092.25,1092.50,1092.25,1092.50,21,0
05/18/2005,02:07,1092.50,1092.50,1092.25,1092.50,19,1
05/18/2005,02:08,1092.50,1092.50,1092.25,1092.25,20,118
05/18/2005,02:09,1092.25,1092.25,1092.25,1092.25,0,41
05/18/2005,02:10,1092.25,1092.25,1092.00,1092.00,0,128
05/18/2005,02:11,1092.00,1092.00,1091.75,1091.75,0,77
05/18/2005,02:12,1092.00,1092.00,1091.50,1091.50,13,54
05/18/2005,02:13,1091.75,1092.00,1091.75,1092.00,27,0
05/18/2005,02:14,1091.75,1092.00,1091.50,1091.50,4,87
05/18/2005,02:15,1091.50,1091.50,1091.50,1091.50,0,6
05/18/2005,02:16,1091.50,1091.75,1091.50,1091.50,10,143
05/18/2005,02:17,1091.50,1091.50,1091.25,1091.50,27,20
05/18/2005,02:18,1091.75,1091.75,1091.75,1091.75,21,0
05/18/2005,02:19,1091.50,1091.50,1091.50,1091.50,0,6
05/18/2005,02:20,1091.50,1091.50,1091.50,1091.50,0,21
05/18/2005,02:21,1091.50,1091.75,1091.50,1091.50,91,12
05/18/2005,02:22,1091.75,1091.75,1091.50,1091.50,17,6
05/18/2005,02:23,1091.50,1091.50,1091.50,1091.50,0,15
05/18/2005,02:24,1091.50,1091.50,1091.50,1091.50,0,21
05/18/2005,02:25,1091.50,1091.50,1091.25,1091.25,2,49
05/18/2005,02:26,1091.50,1091.50,1091.50,1091.50,12,0
05/18/2005,02:27,1091.50,1091.75,1091.25,1091.25,62,20
05/18/2005,02:28,1091.50,1091.50,1091.50,1091.50,30,0
05/18/2005,02:29,1091.50,1091.50,1091.50,1091.50,27,0
05/18/2005,02:30,1091.50,1091.50,1091.25,1091.25,18,2
05/18/2005,02:31,1091.50,1091.50,1091.25,1091.50,161,7
05/18/2005,02:32,1091.50,1091.50,1091.25,1091.25,2,8
05/18/2005,02:33,1091.50,1091.50,1091.25,1091.25,18,100
05/18/2005,02:34,1091.25,1091.50,1091.25,1091.25,1,263
05/18/2005,02:35,1091.00,1091.25,1091.00,1091.00,1,14
05/18/2005,02:37,1091.25,1091.25,1091.00,1091.00,20,8
05/18/2005,02:38,1091.25,1091.25,1091.00,1091.25,12,7
05/18/2005,02:39,1091.25,1091.25,1091.25,1091.25,24,0
05/18/2005,02:40,1091.25,1091.25,1091.00,1091.00,3,6
05/18/2005,02:41,1091.25,1091.25,1091.25,1091.25,1,0
05/18/2005,02:42,1091.00,1091.25,1091.00,1091.25,7,6
05/18/2005,02:43,1091.25,1091.25,1091.00,1091.00,3,6
05/18/2005,02:44,1091.25,1091.25,1091.25,1091.25,9,0
05/18/2005,02:45,1091.25,1091.25,1091.00,1091.00,1,8
05/18/2005,02:46,1091.00,1091.00,1090.75,1090.75,0,362
05/18/2005,02:47,1090.75,1091.00,1090.75,1091.00,147,7
05/18/2005,02:48,1091.00,1091.00,1091.00,1091.00,36,0
05/18/2005,02:49,1090.75,1091.00,1090.75,1091.00,26,3
05/18/2005,02:50,1091.00,1091.25,1091.00,1091.25,121,0
05/18/2005,02:51,1091.00,1091.00,1090.75,1091.00,11,114
05/18/2005,02:52,1091.00,1091.25,1090.75,1091.25,130,1
05/18/2005,02:53,1091.00,1091.25,1091.00,1091.25,3,6
05/18/2005,02:55,1091.00,1091.00,1091.00,1091.00,0,78
05/18/2005,02:56,1091.00,1091.00,1091.00,1091.00,0,33
05/18/2005,02:57,1091.00,1091.00,1090.75,1091.00,33,8
05/18/2005,02:58,1091.00,1091.00,1091.00,1091.00,86,0
05/18/2005,02:59,1091.00,1091.00,1091.00,1091.00,7,0
05/18/2005,03:00,1091.25,1091.25,1091.25,1091.25,111,0
05/18/2005,03:01,1091.25,1091.50,1091.25,1091.50,172,1
05/18/2005,03:02,1091.75,1091.75,1091.50,1091.50,15,90
05/18/2005,03:03,1091.50,1091.75,1091.50,1091.50,100,64
05/18/2005,03:04,1091.75,1091.75,1091.75,1091.75,72,0
05/18/2005,03:05,1091.75,1091.75,1091.75,1091.75,56,0
05/18/2005,03:06,1092.00,1092.00,1091.75,1091.75,10,102
05/18/2005,03:07,1091.75,1092.00,1091.75,1092.00,165,19
05/18/2005,03:08,1092.25,1092.25,1092.00,1092.25,146,7
05/18/2005,03:09,1092.25,1092.25,1092.00,1092.25,92,6
05/18/2005,03:10,1092.25,1092.25,1092.00,1092.25,18,2
05/18/2005,03:11,1092.25,1092.50,1092.25,1092.50,202,0
05/18/2005,03:12,1092.25,1092.25,1092.00,1092.25,2,31
05/18/2005,03:13,1092.25,1092.25,1092.25,1092.25,55,0
05/18/2005,03:14,1092.00,1092.00,1092.00,1092.00,0,20
05/18/2005,03:15,1092.00,1092.00,1092.00,1092.00,0,30
05/18/2005,03:16,1092.00,1092.00,1092.00,1092.00,0,10
05/18/2005,03:17,1092.00,1092.00,1092.00,1092.00,0,31
05/18/2005,03:18,1091.75,1091.75,1091.75,1091.75,0,35
05/18/2005,03:19,1091.75,1091.75,1091.75,1091.75,0,8
05/18/2005,03:20,1091.75,1092.00,1091.50,1092.00,76,16
05/18/2005,03:21,1092.00,1092.00,1092.00,1092.00,1,0
05/18/2005,03:23,1092.25,1092.50,1092.25,1092.25,107,21
05/18/2005,03:24,1092.25,1092.25,1092.25,1092.25,0,19
05/18/2005,03:25,1092.25,1092.25,1092.25,1092.25,0,63
05/18/2005,03:26,1092.25,1092.25,1092.25,1092.25,0,78
05/18/2005,03:27,1092.00,1092.00,1092.00,1092.00,0,227
05/18/2005,03:28,1092.00,1092.25,1092.00,1092.00,100,55
05/18/2005,03:29,1092.25,1092.25,1092.00,1092.00,1,4
05/18/2005,03:30,1092.00,1092.00,1092.00,1092.00,0,11
05/18/2005,03:31,1092.00,1092.00,1092.00,1092.00,0,5
05/18/2005,03:32,1092.25,1092.25,1092.25,1092.25,33,0
05/18/2005,03:33,1092.00,1092.00,1092.00,1092.00,0,6
05/18/2005,03:34,1092.00,1092.00,1092.00,1092.00,0,12
05/18/2005,03:35,1092.00,1092.00,1092.00,1092.00,0,52
05/18/2005,03:36,1091.75,1091.75,1091.75,1091.75,0,53
05/18/2005,03:37,1092.00,1092.00,1091.75,1091.75,1,10
05/18/2005,03:38,1092.00,1092.00,1092.00,1092.00,47,0
05/18/2005,03:39,1092.00,1092.00,1092.00,1092.00,80,0
05/18/2005,03:41,1092.25,1092.25,1092.25,1092.25,170,0
05/18/2005,03:42,1092.25,1092.50,1092.25,1092.50,135,0
05/18/2005,03:43,1092.50,1092.75,1092.50,1092.75,229,0
05/18/2005,03:44,1092.50,1092.50,1092.25,1092.25,0,59
05/18/2005,03:45,1092.25,1092.50,1092.25,1092.50,60,38
05/18/2005,03:46,1092.25,1092.25,1092.00,1092.00,0,51
05/18/2005,03:47,1092.25,1092.25,1092.25,1092.25,1,0
05/18/2005,03:48,1092.50,1092.50,1092.50,1092.50,49,0
05/18/2005,03:49,1092.50,1092.50,1092.50,1092.50,64,0
05/18/2005,03:50,1092.50,1092.50,1092.50,1092.50,107,0
05/18/2005,03:51,1092.75,1092.75,1092.50,1092.50,2,58
05/18/2005,03:52,1092.75,1093.00,1092.75,1093.00,347,0
05/18/2005,03:53,1093.00,1093.25,1092.75,1093.25,157,1
05/18/2005,03:54,1093.00,1093.00,1092.75,1093.00,65,49
05/18/2005,03:55,1093.00,1093.25,1092.75,1092.75,16,1
05/18/2005,03:57,1093.00,1093.00,1093.00,1093.00,1,0
05/18/2005,03:58,1092.75,1092.75,1092.75,1092.75,0,1
05/18/2005,04:00,1092.75,1092.75,1092.75,1092.75,0,1
05/18/2005,04:01,1092.75,1093.00,1092.75,1093.00,4,6
05/18/2005,04:02,1092.75,1092.75,1092.75,1092.75,0,42
05/18/2005,04:03,1092.75,1092.75,1092.75,1092.75,0,39
05/18/2005,04:04,1092.75,1092.75,1092.75,1092.75,0,7
05/18/2005,04:05,1092.50,1092.50,1092.50,1092.50,0,123
05/18/2005,04:06,1092.50,1092.50,1092.50,1092.50,0,1
05/18/2005,04:07,1092.50,1092.50,1092.50,1092.50,0,4
05/18/2005,04:08,1092.50,1092.50,1092.50,1092.50,0,32
05/18/2005,04:09,1092.50,1092.75,1092.50,1092.75,1,11
05/18/2005,04:10,1092.75,1092.75,1092.75,1092.75,5,0
05/18/2005,04:12,1092.50,1092.50,1092.50,1092.50,0,31
05/18/2005,04:14,1092.50,1092.50,1092.50,1092.50,0,1
05/18/2005,04:15,1092.25,1092.50,1092.25,1092.50,3,24
05/18/2005,04:17,1092.25,1092.25,1092.25,1092.25,0,22
05/18/2005,04:18,1092.25,1092.25,1092.25,1092.25,0,1
05/18/2005,04:20,1092.25,1092.25,1092.25,1092.25,0,2
05/18/2005,04:21,1092.25,1092.25,1092.25,1092.25,0,2
05/18/2005,04:23,1092.25,1092.25,1092.25,1092.25,0,1
05/18/2005,04:24,1092.50,1092.50,1092.25,1092.25,1,41
05/18/2005,04:26,1092.25,1092.50,1092.00,1092.50,19,18
05/18/2005,04:27,1092.75,1092.75,1092.75,1092.75,30,0
05/18/2005,04:28,1092.75,1092.75,1092.75,1092.75,23,0
05/18/2005,04:29,1093.00,1093.00,1092.75,1092.75,22,3
05/18/2005,04:31,1093.00,1093.00,1092.75,1093.00,87,1
05/18/2005,04:32,1093.00,1093.00,1093.00,1093.00,57,0
05/18/2005,04:33,1093.25,1093.25,1093.25,1093.25,100,0
05/18/2005,04:34,1093.25,1093.25,1093.00,1093.25,57,1
05/18/2005,04:35,1093.00,1093.00,1093.00,1093.00,0,14
05/18/2005,04:36,1092.75,1093.00,1092.75,1093.00,2,1
05/18/2005,04:37,1092.75,1092.75,1092.75,1092.75,0,55
05/18/2005,04:38,1092.75,1092.75,1092.75,1092.75,0,37
05/18/2005,04:39,1092.75,1092.75,1092.75,1092.75,0,25
05/18/2005,04:40,1092.75,1092.75,1092.50,1092.50,0,121
05/18/2005,04:41,1092.75,1092.75,1092.50,1092.75,70,1
05/18/2005,04:42,1092.75,1092.75,1092.75,1092.75,6,0
05/18/2005,04:43,1092.75,1092.75,1092.75,1092.75,8,0
05/18/2005,04:46,1092.75,1092.75,1092.75,1092.75,23,0
05/18/2005,04:47,1092.50,1092.50,1092.50,1092.50,0,1
05/18/2005,04:48,1092.75,1092.75,1092.50,1092.50,1,1
05/18/2005,04:49,1092.50,1092.50,1092.50,1092.50,0,6
05/18/2005,04:50,1092.75,1092.75,1092.50,1092.75,31,14
05/18/2005,04:51,1092.75,1092.75,1092.50,1092.50,9,2
05/18/2005,04:52,1092.50,1092.50,1092.50,1092.50,0,4
05/18/2005,04:53,1092.50,1092.50,1092.50,1092.50,0,1
05/18/2005,04:54,1092.50,1092.75,1092.50,1092.75,18,1
05/18/2005,04:55,1092.50,1092.50,1092.50,1092.50,0,43
05/18/2005,04:56,1092.50,1092.50,1092.50,1092.50,0,38
05/18/2005,04:57,1092.75,1092.75,1092.50,1092.50,10,1
05/18/2005,04:59,1092.50,1092.75,1092.50,1092.75,47,1
05/18/2005,05:00,1093.00,1093.00,1092.75,1092.75,2,2
05/18/2005,05:01,1092.75,1092.75,1092.75,1092.75,0,2
05/18/2005,05:04,1092.75,1092.75,1092.75,1092.75,0,76
05/18/2005,05:05,1092.75,1093.00,1092.75,1093.00,15,27
05/18/2005,05:08,1092.75,1092.75,1092.75,1092.75,0,1
05/18/2005,05:11,1092.75,1092.75,1092.50,1092.50,0,3
05/18/2005,05:12,1092.50,1092.50,1092.50,1092.50,0,16
05/18/2005,05:13,1092.50,1092.50,1092.50,1092.50,0,2
05/18/2005,05:14,1092.50,1092.50,1092.50,1092.50,0,27
05/18/2005,05:15,1092.50,1092.50,1092.50,1092.50,0,5
05/18/2005,05:17,1092.75,1092.75,1092.75,1092.75,2,0
05/18/2005,05:18,1092.50,1092.50,1092.50,1092.50,0,1
05/18/2005,05:20,1092.50,1092.75,1092.50,1092.75,8,11
05/18/2005,05:22,1092.75,1092.75,1092.75,1092.75,71,0
05/18/2005,05:23,1092.75,1092.75,1092.75,1092.75,6,0
05/18/2005,05:24,1092.50,1092.50,1092.50,1092.50,0,1
05/18/2005,05:26,1092.75,1092.75,1092.50,1092.50,37,169
05/18/2005,05:27,1092.50,1092.50,1092.50,1092.50,0,31
05/18/2005,05:28,1092.50,1092.50,1092.25,1092.50,12,22
05/18/2005,05:29,1092.50,1092.50,1092.50,1092.50,6,0
05/18/2005,05:30,1092.50,1092.75,1092.50,1092.75,27,0
05/18/2005,05:31,1092.75,1092.75,1092.75,1092.75,10,0
05/18/2005,05:32,1092.75,1092.75,1092.75,1092.75,29,0
05/18/2005,05:33,1092.75,1092.75,1092.75,1092.75,2,0
05/18/2005,05:35,1092.75,1092.75,1092.75,1092.75,11,0
05/18/2005,05:36,1092.75,1092.75,1092.75,1092.75,62,0
05/18/2005,05:38,1092.75,1092.75,1092.75,1092.75,30,0
05/18/2005,05:39,1093.00,1093.00,1093.00,1093.00,2,0
05/18/2005,05:40,1093.00,1093.00,1093.00,1093.00,6,0
05/18/2005,05:41,1093.00,1093.00,1093.00,1093.00,9,0
05/18/2005,05:42,1093.00,1093.00,1093.00,1093.00,35,0
05/18/2005,05:43,1093.00,1093.25,1093.00,1093.25,43,0
05/18/2005,05:44,1093.00,1093.25,1093.00,1093.25,4,5
05/18/2005,05:45,1093.00,1093.00,1093.00,1093.00,0,13
05/18/2005,05:46,1093.00,1093.25,1093.00,1093.25,35,8
05/18/2005,05:47,1093.00,1093.00,1093.00,1093.00,0,30
05/18/2005,05:48,1093.00,1093.00,1093.00,1093.00,0,52
05/18/2005,05:49,1093.25,1093.25,1093.25,1093.25,4,0
05/18/2005,05:50,1093.25,1093.25,1093.25,1093.25,11,0
05/18/2005,05:51,1093.25,1093.25,1093.25,1093.25,10,0
05/18/2005,05:52,1093.25,1093.25,1093.25,1093.25,48,0
05/18/2005,05:53,1093.25,1093.25,1093.25,1093.25,40,0
05/18/2005,05:54,1093.25,1093.25,1093.00,1093.00,10,59
05/18/2005,05:55,1093.00,1093.00,1092.75,1092.75,0,192
05/18/2005,05:56,1092.75,1092.75,1092.50,1092.75,18,10
05/18/2005,05:58,1092.75,1092.75,1092.50,1092.75,10,1
05/18/2005,05:59,1092.75,1092.75,1092.75,1092.75,96,0
05/18/2005,06:00,1092.75,1092.75,1092.50,1092.50,30,172
05/18/2005,06:01,1092.50,1092.50,1092.50,1092.50,0,6
05/18/2005,06:03,1092.25,1092.25,1092.25,1092.25,0,2
05/18/2005,06:06,1092.50,1092.50,1092.50,1092.50,4,0
05/18/2005,06:07,1092.50,1092.50,1092.25,1092.25,1,121
05/18/2005,06:08,1092.25,1092.25,1092.25,1092.25,0,22
05/18/2005,06:09,1092.25,1092.25,1092.00,1092.25,40,16
05/18/2005,06:10,1092.25,1092.25,1092.25,1092.25,112,0
05/18/2005,06:11,1092.25,1092.25,1092.25,1092.25,25,0
05/18/2005,06:12,1092.25,1092.25,1092.00,1092.25,65,1
05/18/2005,06:14,1092.50,1092.50,1092.50,1092.50,1,0
05/18/2005,06:16,1092.50,1092.50,1092.25,1092.25,1,1
05/18/2005,06:17,1092.50,1092.50,1092.25,1092.50,103,1
05/18/2005,06:18,1092.50,1092.50,1092.50,1092.50,123,0
05/18/2005,06:19,1092.75,1092.75,1092.75,1092.75,5,0
05/18/2005,06:20,1092.75,1092.75,1092.75,1092.75,1,0
05/18/2005,06:21,1092.50,1092.50,1092.50,1092.50,0,5
05/18/2005,06:22,1092.50,1092.50,1092.50,1092.50,0,49
05/18/2005,06:23,1092.50,1092.75,1092.50,1092.50,4,55
05/18/2005,06:24,1092.50,1092.50,1092.50,1092.50,0,10
05/18/2005,06:25,1092.25,1092.25,1092.25,1092.25,0,14
05/18/2005,06:26,1092.50,1092.50,1092.25,1092.50,263,35
05/18/2005,06:27,1092.75,1092.75,1092.75,1092.75,4,0
05/18/2005,06:28,1092.50,1092.50,1092.50,1092.50,0,195
05/18/2005,06:29,1092.50,1092.75,1092.50,1092.50,3,109
05/18/2005,06:30,1092.50,1092.50,1092.50,1092.50,0,72
05/18/2005,06:32,1092.50,1092.75,1092.50,1092.50,2,38
05/18/2005,06:33,1092.50,1092.50,1092.50,1092.50,0,14
05/18/2005,06:34,1092.50,1092.50,1092.50,1092.50,0,11
05/18/2005,06:35,1092.50,1092.50,1092.25,1092.50,45,5
05/18/2005,06:36,1092.50,1092.50,1092.50,1092.50,1,0
05/18/2005,06:37,1092.50,1092.75,1092.50,1092.50,13,2
05/18/2005,06:41,1092.50,1092.50,1092.50,1092.50,0,1
05/18/2005,06:42,1092.50,1092.50,1092.50,1092.50,0,1
05/18/2005,06:43,1092.50,1092.50,1092.50,1092.50,0,101
05/18/2005,06:44,1092.75,1092.75,1092.50,1092.50,1,200
05/18/2005,06:45,1092.50,1092.75,1092.50,1092.50,127,13
05/18/2005,06:46,1092.75,1092.75,1092.75,1092.75,340,0
05/18/2005,06:47,1092.75,1092.75,1092.50,1092.50,194,1
05/18/2005,06:48,1092.50,1092.75,1092.50,1092.75,1,41
05/18/2005,06:49,1092.50,1092.75,1092.50,1092.75,5,200
05/18/2005,06:50,1092.75,1093.00,1092.75,1093.00,429,0
05/18/2005,06:51,1093.00,1093.00,1092.75,1092.75,45,51
05/18/2005,06:52,1093.00,1093.00,1092.75,1092.75,1,16
05/18/2005,06:53,1092.75,1092.75,1092.75,1092.75,0,35
05/18/2005,06:54,1092.50,1092.50,1092.50,1092.50,0,22
05/18/2005,06:55,1092.50,1092.75,1092.50,1092.75,10,2
05/18/2005,06:56,1092.75,1092.75,1092.50,1092.75,41,4
05/18/2005,06:57,1092.75,1092.75,1092.75,1092.75,10,0
05/18/2005,06:58,1092.75,1092.75,1092.75,1092.75,79,0
05/18/2005,06:59,1092.50,1092.50,1092.50,1092.50,0,10
05/18/2005,07:00,1092.75,1093.00,1092.75,1093.00,223,0
05/18/2005,07:01,1093.00,1093.00,1093.00,1093.00,21,0
05/18/2005,07:02,1092.75,1092.75,1092.75,1092.75,0,150
05/18/2005,07:03,1092.75,1092.75,1092.75,1092.75,0,16
05/18/2005,07:04,1092.75,1092.75,1092.75,1092.75,0,16
05/18/2005,07:05,1092.75,1092.75,1092.75,1092.75,0,17
05/18/2005,07:06,1092.75,1093.00,1092.75,1093.00,100,41
05/18/2005,07:07,1093.00,1093.00,1093.00,1093.00,17,0
05/18/2005,07:08,1093.00,1093.00,1092.75,1093.00,54,3
05/18/2005,07:09,1093.00,1093.00,1092.75,1092.75,1,1
05/18/2005,07:10,1092.75,1092.75,1092.50,1092.75,1,182
05/18/2005,07:11,1092.75,1092.75,1092.50,1092.75,29,4
05/18/2005,07:12,1092.75,1093.25,1092.75,1093.25,233,10
05/18/2005,07:13,1093.25,1093.25,1093.25,1093.25,1,0
05/18/2005,07:14,1093.25,1093.25,1093.00,1093.00,111,4
05/18/2005,07:15,1093.00,1093.25,1093.00,1093.25,60,13
05/18/2005,07:16,1093.25,1093.25,1093.25,1093.25,10,0
05/18/2005,07:17,1093.25,1093.25,1093.00,1093.25,64,9
05/18/2005,07:18,1093.00,1093.25,1093.00,1093.00,32,54
05/18/2005,07:19,1093.25,1093.50,1093.00,1093.25,93,30
05/18/2005,07:20,1093.25,1093.25,1093.00,1093.25,21,3
05/18/2005,07:21,1093.50,1093.50,1093.25,1093.25,252,58
05/18/2005,07:22,1093.50,1093.75,1093.50,1093.75,145,0
05/18/2005,07:23,1093.50,1093.75,1093.50,1093.50,53,9
05/18/2005,07:24,1093.50,1094.00,1093.50,1094.00,340,11
05/18/2005,07:25,1093.75,1094.00,1093.50,1093.75,18,194
05/18/2005,07:26,1093.75,1094.25,1093.75,1094.25,344,216
05/18/2005,07:27,1094.00,1094.50,1094.00,1094.25,243,319
05/18/2005,07:28,1094.25,1094.50,1094.00,1094.00,62,574
05/18/2005,07:29,1094.00,1094.25,1094.00,1094.00,154,170
05/18/2005,07:30,1094.00,1094.00,1093.25,1093.75,130,393
05/18/2005,07:31,1094.00,1097.50,1094.00,1096.75,7925,3081
05/18/2005,07:32,1096.75,1097.50,1096.75,1097.25,1668,232
05/18/2005,07:33,1097.25,1098.00,1097.00,1097.75,2410,629
05/18/2005,07:34,1097.75,1098.25,1097.50,1098.00,751,1175
05/18/2005,07:35,1098.00,1098.25,1097.75,1098.00,750,609
05/18/2005,07:36,1098.00,1098.25,1097.75,1097.75,347,1581
05/18/2005,07:37,1097.75,1097.75,1097.50,1097.75,22,584
05/18/2005,07:38,1097.50,1097.75,1097.25,1097.50,516,992
05/18/2005,07:39,1097.25,1098.00,1097.25,1097.75,478,166
05/18/2005,07:40,1097.75,1098.00,1097.50,1097.50,2,980
05/18/2005,07:41,1097.50,1097.75,1097.00,1097.25,63,535
05/18/2005,07:42,1097.25,1097.25,1097.00,1097.25,177,12
05/18/2005,07:43,1097.50,1097.50,1097.00,1097.00,425,417
05/18/2005,07:44,1097.25,1097.25,1097.00,1097.25,15,84
05/18/2005,07:45,1097.00,1097.25,1097.00,1097.25,148,107
05/18/2005,07:46,1097.25,1097.50,1097.25,1097.25,151,20
05/18/2005,07:47,1097.50,1097.50,1097.00,1097.00,58,500
05/18/2005,07:48,1096.75,1097.25,1096.75,1097.25,88,5
05/18/2005,07:49,1097.25,1097.25,1097.25,1097.25,148,0
05/18/2005,07:50,1097.25,1097.50,1097.25,1097.25,14,2
05/18/2005,07:51,1097.25,1097.50,1097.25,1097.25,1,39
05/18/2005,07:52,1097.25,1097.75,1097.25,1097.75,674,9
05/18/2005,07:53,1097.75,1098.00,1097.50,1098.00,208,61
05/18/2005,07:54,1097.75,1097.75,1097.50,1097.75,1,142
05/18/2005,07:55,1097.50,1097.75,1097.50,1097.50,4,175
05/18/2005,07:56,1097.50,1098.00,1097.50,1098.00,479,19
05/18/2005,07:57,1097.75,1098.00,1097.75,1098.00,183,5
05/18/2005,07:58,1098.00,1098.75,1098.00,1098.50,2492,379
05/18/2005,07:59,1098.50,1098.75,1098.00,1098.50,254,622
05/18/2005,08:00,1098.25,1098.50,1098.00,1098.25,10,174
05/18/2005,08:01,1098.50,1098.75,1098.25,1098.50,1101,175
05/18/2005,08:02,1098.75,1098.75,1098.25,1098.75,651,82
05/18/2005,08:03,1098.75,1098.75,1098.50,1098.50,56,48
05/18/2005,08:04,1098.75,1098.75,1098.25,1098.75,148,247
05/18/2005,08:05,1098.75,1098.75,1098.50,1098.50,208,5
05/18/2005,08:06,1098.50,1098.50,1098.25,1098.50,11,413
05/18/2005,08:07,1098.25,1098.50,1098.25,1098.25,70,743
05/18/2005,08:08,1098.25,1098.50,1098.25,1098.25,1,45
05/18/2005,08:09,1098.25,1098.75,1098.25,1098.50,935,422
05/18/2005,08:10,1098.50,1098.50,1098.25,1098.25,9,215
05/18/2005,08:11,1098.25,1098.50,1098.25,1098.25,4,188
05/18/2005,08:12,1098.25,1098.25,1098.00,1098.00,1,304
05/18/2005,08:13,1098.00,1098.25,1098.00,1098.00,1,416
05/18/2005,08:14,1098.00,1098.25,1097.75,1098.00,38,184
05/18/2005,08:15,1098.00,1098.00,1097.75,1098.00,43,278
05/18/2005,08:16,1098.00,1098.00,1097.75,1097.75,9,9
05/18/2005,08:17,1097.75,1098.00,1097.50,1098.00,37,331
05/18/2005,08:18,1098.00,1098.00,1097.75,1098.00,63,253
05/18/2005,08:19,1097.75,1098.00,1097.75,1097.75,1,19
05/18/2005,08:20,1098.00,1098.00,1097.75,1098.00,46,81
05/18/2005,08:21,1097.75,1097.75,1097.50,1097.75,52,314
05/18/2005,08:22,1097.75,1098.00,1097.75,1097.75,91,104
05/18/2005,08:23,1098.00,1098.00,1097.75,1097.75,4,251
05/18/2005,08:24,1097.75,1098.00,1097.75,1098.00,335,154
05/18/2005,08:25,1098.00,1098.00,1097.75,1098.00,246,10
05/18/2005,08:26,1098.25,1098.25,1097.75,1097.75,48,44
05/18/2005,08:27,1097.75,1098.25,1097.75,1098.00,530,4
05/18/2005,08:28,1098.00,1098.25,1097.75,1098.00,34,264
05/18/2005,08:29,1098.00,1098.25,1097.75,1098.25,756,180
05/18/2005,08:30,1098.25,1098.50,1097.75,1098.00,1672,1591
05/18/2005,08:31,1098.00,1098.25,1097.50,1097.75,3170,2614
05/18/2005,08:32,1098.00,1098.50,1097.50,1098.25,3409,2457
05/18/2005,08:33,1098.25,1099.00,1098.00,1098.75,3637,1196
05/18/2005,08:34,1099.00,1100.25,1098.75,1100.00,9685,4181
05/18/2005,08:35,1100.00,1100.75,1100.00,1100.25,10386,4341
05/18/2005,08:36,1100.50,1100.50,1099.75,1100.00,3154,5177
05/18/2005,08:37,1100.00,1100.25,1099.50,1099.75,1313,3531
05/18/2005,08:38,1099.75,1100.00,1099.50,1099.75,1499,1668
05/18/2005,08:39,1099.75,1100.00,1099.50,1099.50,929,1556
05/18/2005,08:40,1099.75,1099.75,1099.25,1099.50,389,841
05/18/2005,08:41,1099.50,1099.50,1099.00,1099.25,224,1145
05/18/2005,08:42,1099.25,1099.50,1099.00,1099.25,957,498
05/18/2005,08:43,1099.00,1099.50,1099.00,1099.50,1105,206
05/18/2005,08:44,1099.25,1100.00,1099.25,1099.75,2529,565
05/18/2005,08:45,1100.00,1100.00,1099.00,1099.00,1081,1750
05/18/2005,08:46,1099.25,1099.75,1099.00,1099.25,1846,294
05/18/2005,08:47,1099.25,1099.50,1098.75,1099.00,1121,1464
05/18/2005,08:48,1099.25,1099.25,1098.75,1099.00,309,1338
05/18/2005,08:49,1099.00,1099.00,1097.75,1097.75,1944,6014
05/18/2005,08:50,1097.75,1098.00,1097.25,1098.00,2955,4925
05/18/2005,08:51,1098.00,1098.25,1097.75,1098.00,3346,1303
05/18/2005,08:52,1098.25,1098.50,1098.00,1098.00,1722,1217
05/18/2005,08:53,1098.00,1098.25,1098.00,1098.00,558,300
05/18/2005,08:54,1098.25,1098.75,1097.75,1098.50,4468,2237
05/18/2005,08:55,1098.25,1099.00,1098.00,1099.00,2368,661
05/18/2005,08:56,1099.00,1099.25,1098.75,1098.75,835,1279
05/18/2005,08:57,1099.00,1099.00,1097.75,1098.00,1103,3209
05/18/2005,08:58,1097.75,1099.00,1097.75,1098.75,2251,797
05/18/2005,08:59,1098.75,1099.00,1098.25,1098.50,80,1022
05/18/2005,09:00,1098.50,1098.50,1098.00,1098.25,300,1040
05/18/2005,09:01,1098.50,1099.00,1098.25,1098.25,1563,1092
05/18/2005,09:02,1098.25,1098.75,1098.25,1098.75,2015,896
05/18/2005,09:03,1098.50,1098.75,1098.00,1098.25,613,1333
05/18/2005,09:04,1098.25,1099.00,1098.25,1098.75,958,910
05/18/2005,09:05,1098.75,1099.50,1098.50,1099.25,3085,1212
05/18/2005,09:06,1099.25,1099.25,1099.00,1099.00,852,456
05/18/2005,09:07,1099.00,1099.75,1099.00,1099.50,3475,2596
05/18/2005,09:08,1099.25,1099.75,1099.25,1099.50,2771,1552
05/18/2005,09:09,1099.50,1100.25,1099.25,1100.25,2076,985
05/18/2005,09:10,1100.00,1100.50,1099.75,1100.00,1933,2034
05/18/2005,09:11,1100.25,1100.50,1099.75,1100.50,2122,2137
05/18/2005,09:12,1100.25,1100.75,1100.00,1100.25,3999,2397
05/18/2005,09:13,1100.50,1100.50,1100.00,1100.00,1753,1771
05/18/2005,09:14,1100.00,1100.00,1099.50,1099.75,866,2972
05/18/2005,09:15,1099.75,1099.75,1099.25,1099.75,1359,650
05/18/2005,09:16,1099.75,1099.75,1099.50,1099.75,694,374
05/18/2005,09:17,1099.75,1100.25,1099.50,1099.75,1129,1022
05/18/2005,09:18,1099.75,1099.75,1099.25,1099.25,656,952
05/18/2005,09:19,1099.50,1100.00,1099.25,1100.00,968,221
05/18/2005,09:20,1099.75,1100.00,1099.50,1100.00,202,527
05/18/2005,09:21,1099.75,1101.00,1099.75,1100.25,4656,1207
05/18/2005,09:22,1100.50,1100.50,1100.00,1100.25,545,725
05/18/2005,09:23,1100.25,1100.25,1099.25,1099.50,1312,3177
05/18/2005,09:24,1099.50,1100.00,1099.25,1100.00,1044,111
05/18/2005,09:25,1100.00,1100.75,1099.75,1100.50,2657,659
05/18/2005,09:26,1100.25,1100.50,1100.00,1100.50,651,445
05/18/2005,09:27,1100.50,1101.25,1100.25,1101.25,2089,468
05/18/2005,09:28,1101.25,1101.25,1100.50,1101.00,2837,1975
05/18/2005,09:29,1100.75,1101.75,1100.50,1101.50,5133,1535
05/18/2005,09:30,1101.75,1101.75,1101.25,1101.50,2343,1385
05/18/2005,09:31,1101.50,1103.00,1101.50,1102.00,12251,8757
05/18/2005,09:32,1102.25,1102.75,1102.00,1102.50,3363,1291
05/18/2005,09:33,1102.25,1102.50,1102.00,1102.25,1600,1647
05/18/2005,09:34,1102.00,1102.50,1101.75,1102.50,2999,3750
05/18/2005,09:35,1102.25,1102.75,1102.25,1102.50,2321,1900
05/18/2005,09:36,1102.75,1102.75,1102.25,1102.50,1311,1811
05/18/2005,09:37,1102.25,1102.50,1101.75,1101.75,1072,2856
05/18/2005,09:38,1101.75,1102.00,1101.75,1102.00,208,1717
05/18/2005,09:39,1102.00,1102.25,1101.75,1102.00,1710,2176
05/18/2005,09:40,1102.00,1102.00,1101.50,1101.75,1808,1456
05/18/2005,09:41,1101.75,1102.00,1101.50,1101.75,536,655
05/18/2005,09:42,1101.75,1102.25,1101.50,1102.25,900,866
05/18/2005,09:43,1102.25,1102.25,1101.50,1102.00,319,1032
05/18/2005,09:44,1101.75,1102.00,1101.75,1101.75,231,697
05/18/2005,09:45,1101.75,1102.00,1101.75,1102.00,959,103
05/18/2005,09:46,1102.00,1102.25,1101.25,1101.50,660,1410
05/18/2005,09:47,1101.25,1101.75,1101.00,1101.25,1270,1630
05/18/2005,09:48,1101.25,1101.25,1100.75,1100.75,817,2435
05/18/2005,09:49,1101.00,1101.50,1100.75,1101.50,2071,822
05/18/2005,09:50,1101.50,1101.50,1100.75,1101.00,901,2094
05/18/2005,09:51,1100.75,1101.00,1100.50,1101.00,895,991
05/18/2005,09:52,1100.75,1101.25,1100.50,1101.25,1206,1079
05/18/2005,09:53,1101.25,1101.50,1101.00,1101.25,1545,1641
05/18/2005,09:54,1101.25,1101.25,1100.75,1101.00,1147,1749
05/18/2005,09:55,1101.00,1101.50,1100.75,1101.25,1391,168
05/18/2005,09:56,1101.25,1101.75,1101.00,1101.50,1554,1012
05/18/2005,09:57,1101.50,1101.75,1101.25,1101.75,1918,918
05/18/2005,09:58,1101.50,1101.75,1101.25,1101.75,1046,284
05/18/2005,09:59,1101.75,1102.00,1101.25,1101.50,1095,834
05/18/2005,10:00,1101.50,1101.75,1101.25,1101.75,680,42
05/18/2005,10:01,1101.75,1102.00,1101.25,1101.50,1992,996
05/18/2005,10:02,1101.50,1101.75,1101.00,1101.25,1160,1829
05/18/2005,10:03,1101.00,1101.25,1100.75,1101.00,140,1013
05/18/2005,10:04,1100.75,1101.00,1100.50,1101.00,808,599
05/18/2005,10:05,1100.75,1101.00,1100.75,1101.00,135,361
05/18/2005,10:06,1100.75,1101.00,1100.50,1101.00,413,430
05/18/2005,10:07,1101.00,1101.50,1100.75,1101.50,1553,73
05/18/2005,10:08,1101.25,1101.50,1101.00,1101.50,1254,898
05/18/2005,10:09,1101.50,1101.50,1101.00,1101.50,556,721
05/18/2005,10:10,1101.25,1101.75,1101.25,1101.25,827,1024
05/18/2005,10:11,1101.25,1102.00,1101.25,1101.50,1771,1356
05/18/2005,10:12,1101.50,1102.00,1101.50,1101.50,861,864
05/18/2005,10:13,1101.50,1101.75,1101.25,1101.50,524,492
05/18/2005,10:14,1101.50,1101.50,1100.75,1100.75,335,1745
05/18/2005,10:15,1100.75,1101.25,1100.75,1101.00,523,552
05/18/2005,10:16,1100.75,1101.50,1100.75,1101.25,517,208
05/18/2005,10:17,1101.25,1101.75,1101.00,1101.50,401,228
05/18/2005,10:18,1101.75,1101.75,1101.25,1101.50,608,498
05/18/2005,10:19,1101.50,1101.75,1101.25,1101.50,477,316
05/18/2005,10:20,1101.50,1101.75,1101.00,1101.50,929,777
05/18/2005,10:21,1101.75,1102.00,1101.50,1101.50,960,662
05/18/2005,10:22,1101.50,1102.25,1101.25,1102.00,2661,578
05/18/2005,10:23,1102.00,1102.50,1102.00,1102.50,1421,694
05/18/2005,10:24,1102.25,1102.50,1102.00,1102.00,598,856
05/18/2005,10:25,1102.00,1102.00,1101.75,1101.75,490,590
05/18/2005,10:26,1101.75,1102.00,1101.75,1102.00,6,130
05/18/2005,10:27,1102.00,1102.00,1101.25,1101.50,449,1456
05/18/2005,10:28,1101.50,1101.50,1101.25,1101.50,325,727
05/18/2005,10:29,1101.50,1101.75,1101.25,1101.75,603,75
05/18/2005,10:30,1101.50,1101.75,1101.50,1101.50,24,80
05/18/2005,10:31,1101.75,1101.75,1101.00,1101.50,1533,2047
05/18/2005,10:32,1101.50,1101.75,1101.50,1101.75,459,346
05/18/2005,10:33,1101.75,1101.75,1101.25,1101.50,388,220
05/18/2005,10:34,1101.50,1101.75,1101.25,1101.50,107,579
05/18/2005,10:35,1101.50,1101.50,1101.25,1101.25,52,786
05/18/2005,10:36,1101.25,1101.25,1101.00,1101.25,489,215
05/18/2005,10:37,1101.25,1101.50,1101.00,1101.50,1225,161
05/18/2005,10:38,1101.50,1101.75,1101.25,1101.25,348,727
05/18/2005,10:39,1101.50,1101.50,1101.00,1101.00,306,392
05/18/2005,10:40,1101.25,1101.25,1101.00,1101.00,182,6
05/18/2005,10:41,1101.00,1101.25,1100.75,1101.00,226,908
05/18/2005,10:42,1101.00,1101.25,1100.75,1101.00,412,653
05/18/2005,10:43,1101.00,1101.50,1100.75,1101.25,952,253
05/18/2005,10:44,1101.25,1101.75,1101.00,1101.50,856,296
05/18/2005,10:45,1101.50,1101.50,1101.00,1101.25,238,326
05/18/2005,10:46,1101.25,1101.50,1101.00,1101.50,440,436
05/18/2005,10:47,1101.25,1101.50,1101.00,1101.25,420,779
05/18/2005,10:48,1101.25,1101.50,1101.00,1101.50,357,420
05/18/2005,10:49,1101.25,1101.50,1101.25,1101.25,94,112
05/18/2005,10:50,1101.50,1102.00,1101.25,1102.00,1376,181
05/18/2005,10:51,1102.00,1102.25,1101.75,1102.00,1966,415
05/18/2005,10:52,1102.25,1102.50,1102.00,1102.25,1122,267
05/18/2005,10:53,1102.50,1102.50,1102.00,1102.25,466,1318
05/18/2005,10:54,1102.25,1102.75,1102.00,1102.75,2332,310
05/18/2005,10:55,1102.75,1103.25,1102.50,1102.50,2633,2647
05/18/2005,10:56,1102.25,1102.50,1102.25,1102.50,405,61
05/18/2005,10:57,1102.25,1102.50,1102.00,1102.25,212,813
05/18/2005,10:58,1102.00,1102.50,1102.00,1102.50,1147,76
05/18/2005,10:59,1102.25,1102.50,1102.00,1102.25,53,576
05/18/2005,11:00,1102.00,1102.25,1102.00,1102.00,75,359
05/18/2005,11:01,1102.25,1102.50,1102.00,1102.50,856,101
05/18/2005,11:02,1102.50,1103.00,1102.50,1103.00,2263,1255
05/18/2005,11:03,1103.00,1103.50,1103.00,1103.50,2911,883
05/18/2005,11:04,1103.25,1103.75,1103.25,1103.50,2571,843
05/18/2005,11:05,1103.25,1103.75,1103.25,1103.50,2624,1184
05/18/2005,11:06,1103.50,1103.50,1103.25,1103.25,1283,64
05/18/2005,11:07,1103.50,1103.75,1103.25,1103.75,611,754
05/18/2005,11:08,1103.50,1103.75,1103.25,1103.75,592,669
05/18/2005,11:09,1103.50,1103.75,1103.25,1103.25,156,411
05/18/2005,11:10,1103.25,1104.50,1103.25,1104.00,4189,1009
05/18/2005,11:11,1104.25,1105.25,1104.00,1105.00,5246,1558
05/18/2005,11:12,1105.00,1105.50,1104.75,1104.75,3475,2735
05/18/2005,11:13,1104.75,1105.00,1104.50,1104.75,625,1097
05/18/2005,11:14,1104.75,1105.25,1104.50,1105.25,1547,1019
05/18/2005,11:15,1105.00,1105.25,1104.75,1105.00,1224,839
05/18/2005,11:16,1104.75,1105.25,1104.75,1105.00,531,813
05/18/2005,11:17,1105.00,1105.00,1104.75,1104.75,99,353
05/18/2005,11:18,1104.75,1105.50,1104.75,1105.25,1457,141
05/18/2005,11:19,1105.50,1106.00,1105.25,1105.75,3699,1724
05/18/2005,11:20,1105.75,1106.25,1105.50,1106.00,2796,735
05/18/2005,11:21,1106.00,1106.50,1106.00,1106.00,2993,806
05/18/2005,11:22,1106.25,1106.25,1105.75,1105.75,354,1558
05/18/2005,11:23,1105.75,1106.00,1105.75,1105.75,280,463
05/18/2005,11:24,1105.75,1106.00,1105.25,1105.25,283,2543
05/18/2005,11:25,1105.50,1105.50,1105.00,1105.00,720,747
05/18/2005,11:26,1105.25,1105.25,1105.00,1105.25,105,526
05/18/2005,11:27,1105.25,1105.50,1105.00,1105.25,1271,1037
05/18/2005,11:28,1105.00,1105.50,1104.75,1105.25,828,1326
05/18/2005,11:29,1105.25,1105.50,1105.00,1105.00,124,186
05/18/2005,11:30,1105.00,1105.25,1105.00,1105.25,26,295
05/18/2005,11:31,1105.00,1105.25,1105.00,1105.00,114,425
05/18/2005,11:32,1105.00,1105.25,1105.00,1105.00,21,648
05/18/2005,11:33,1105.25,1105.25,1104.75,1104.75,392,265
05/18/2005,11:34,1105.00,1105.00,1104.75,1105.00,186,146
05/18/2005,11:35,1104.75,1105.50,1104.75,1105.25,1136,191
05/18/2005,11:36,1105.25,1105.50,1105.25,1105.25,48,429
05/18/2005,11:37,1105.50,1105.50,1105.25,1105.50,455,107
05/18/2005,11:38,1105.50,1105.75,1105.25,1105.75,1147,15
05/18/2005,11:39,1105.75,1105.75,1105.50,1105.75,97,104
05/18/2005,11:40,1105.75,1106.75,1105.50,1106.75,4711,275
05/18/2005,11:41,1106.75,1107.00,1106.50,1106.75,1149,1992
05/18/2005,11:42,1106.75,1107.00,1106.50,1106.50,1373,861
05/18/2005,11:43,1106.50,1107.25,1106.25,1106.25,2361,3754
05/18/2005,11:44,1106.25,1106.50,1105.75,1105.75,1336,1329
05/18/2005,11:45,1106.00,1106.00,1105.50,1105.50,201,828
05/18/2005,11:46,1105.50,1105.75,1105.25,1105.50,1211,1682
05/18/2005,11:47,1105.50,1105.75,1105.25,1105.50,789,910
05/18/2005,11:48,1105.50,1105.75,1105.25,1105.25,139,418
05/18/2005,11:49,1105.50,1105.75,1105.25,1105.50,637,98
05/18/2005,11:50,1105.75,1106.25,1105.25,1106.25,1808,656
05/18/2005,11:51,1106.00,1106.50,1105.75,1106.00,782,566
05/18/2005,11:52,1106.25,1106.50,1106.25,1106.50,1392,120
05/18/2005,11:53,1106.50,1107.00,1106.25,1106.75,949,111
05/18/2005,11:54,1106.75,1107.00,1106.50,1107.00,774,414
05/18/2005,11:55,1106.75,1107.50,1106.75,1107.25,2867,1013
05/18/2005,11:56,1107.25,1107.50,1107.00,1107.50,1012,1088
05/18/2005,11:57,1107.25,1107.50,1106.50,1106.75,303,1984
05/18/2005,11:58,1106.50,1107.00,1106.50,1107.00,1193,609
05/18/2005,11:59,1106.75,1107.25,1106.50,1107.25,1143,324
05/18/2005,12:00,1107.25,1107.50,1107.00,1107.00,1028,757
05/18/2005,12:01,1107.00,1107.50,1107.00,1107.25,608,918
05/18/2005,12:02,1107.00,1107.50,1107.00,1107.25,604,447
05/18/2005,12:03,1107.25,1107.75,1107.00,1107.50,1227,993
05/18/2005,12:04,1107.75,1108.00,1107.25,1107.50,4221,696
05/18/2005,12:05,1107.75,1107.75,1107.00,1107.25,540,1792
05/18/2005,12:06,1107.00,1107.50,1107.00,1107.25,762,339
05/18/2005,12:07,1107.25,1107.50,1107.00,1107.25,1228,618
05/18/2005,12:08,1107.25,1107.25,1107.00,1107.25,439,99
05/18/2005,12:09,1107.25,1107.25,1106.50,1106.75,51,1275
05/18/2005,12:10,1106.75,1106.75,1106.25,1106.25,119,1337
05/18/2005,12:11,1106.25,1106.50,1105.75,1106.00,532,2169
05/18/2005,12:12,1105.75,1106.00,1105.25,1105.75,1104,2056
05/18/2005,12:13,1105.75,1105.75,1105.25,1105.50,1453,799
05/18/2005,12:14,1105.50,1105.75,1105.00,1105.50,928,1071
05/18/2005,12:15,1105.50,1106.00,1105.25,1105.75,1674,412
05/18/2005,12:16,1105.75,1106.00,1105.50,1105.75,738,378
05/18/2005,12:17,1106.00,1106.00,1105.50,1105.50,514,415
05/18/2005,12:18,1105.50,1105.75,1105.25,1105.50,414,1921
05/18/2005,12:19,1105.50,1105.50,1104.75,1105.25,1926,2519
05/18/2005,12:20,1105.00,1105.50,1105.00,1105.00,389,890
05/18/2005,12:21,1105.00,1105.50,1105.00,1105.00,379,977
05/18/2005,12:22,1105.25,1105.50,1105.00,1105.00,155,940
05/18/2005,12:23,1105.25,1105.25,1105.00,1105.00,257,32
05/18/2005,12:24,1105.00,1105.25,1105.00,1105.25,65,156
05/18/2005,12:25,1105.25,1105.50,1105.25,1105.50,393,598
05/18/2005,12:26,1105.50,1105.75,1105.25,1105.75,1497,64
05/18/2005,12:27,1105.75,1106.00,1105.50,1105.75,1151,384
05/18/2005,12:28,1105.75,1106.00,1105.50,1105.75,546,14
05/18/2005,12:29,1106.00,1106.00,1105.75,1106.00,344,261
05/18/2005,12:30,1106.00,1106.25,1105.75,1106.25,1165,114
05/18/2005,12:31,1106.25,1106.25,1106.00,1106.25,686,168
05/18/2005,12:32,1106.25,1106.25,1105.75,1106.00,230,192
05/18/2005,12:33,1106.00,1106.25,1106.00,1106.25,506,40
05/18/2005,12:34,1106.00,1106.25,1106.00,1106.00,66,77
05/18/2005,12:35,1106.25,1106.25,1106.00,1106.25,304,15
05/18/2005,12:36,1106.25,1107.00,1106.25,1107.00,2117,989
05/18/2005,12:37,1107.00,1107.25,1106.75,1106.75,667,200
05/18/2005,12:38,1107.00,1107.25,1106.75,1107.25,396,25
05/18/2005,12:39,1107.00,1107.25,1106.75,1106.75,31,1319
05/18/2005,12:40,1106.75,1107.00,1106.50,1106.50,64,521
05/18/2005,12:41,1106.50,1107.25,1106.25,1106.75,2397,1841
05/18/2005,12:42,1106.75,1107.00,1106.50,1106.50,142,360
05/18/2005,12:43,1106.50,1106.75,1106.25,1106.50,17,394
05/18/2005,12:44,1106.25,1106.50,1105.50,1105.75,394,1970
05/18/2005,12:45,1105.75,1105.75,1105.25,1105.75,693,972
05/18/2005,12:46,1105.75,1105.75,1105.25,1105.50,843,366
05/18/2005,12:47,1105.25,1105.75,1105.00,1105.25,892,1421
05/18/2005,12:48,1105.25,1105.75,1105.25,1105.75,458,174
05/18/2005,12:49,1105.75,1105.75,1105.50,1105.50,177,140
05/18/2005,12:50,1105.75,1106.00,1105.50,1105.75,452,340
05/18/2005,12:51,1105.75,1105.75,1105.50,1105.75,9,73
05/18/2005,12:52,1105.75,1105.75,1105.25,1105.50,36,628
05/18/2005,12:53,1105.25,1105.50,1105.00,1105.25,378,624
05/18/2005,12:54,1105.25,1105.25,1104.75,1104.75,379,921
05/18/2005,12:55,1104.75,1105.00,1104.50,1104.75,711,2618
05/18/2005,12:56,1104.75,1105.00,1104.50,1104.75,1297,382
05/18/2005,12:57,1104.75,1105.00,1104.50,1105.00,724,384
05/18/2005,12:58,1105.00,1105.25,1104.75,1105.00,736,418
05/18/2005,12:59,1105.00,1105.25,1104.50,1104.75,476,2816
05/18/2005,13:00,1104.50,1105.00,1103.75,1104.00,2429,5335
05/18/2005,13:01,1104.25,1104.25,1103.75,1104.25,1033,1355
05/18/2005,13:02,1104.25,1104.25,1104.00,1104.00,275,941
05/18/2005,13:03,1104.00,1104.50,1104.00,1104.50,813,565
05/18/2005,13:04,1104.50,1105.25,1104.25,1105.25,2818,471
05/18/2005,13:05,1105.00,1105.25,1104.75,1105.00,874,705
05/18/2005,13:06,1104.75,1105.25,1104.75,1105.00,1054,598
05/18/2005,13:07,1105.00,1105.25,1104.75,1105.00,235,497
05/18/2005,13:08,1105.00,1105.50,1104.75,1105.50,959,171
05/18/2005,13:09,1105.50,1105.50,1104.75,1105.25,455,1067
05/18/2005,13:10,1105.25,1105.50,1105.25,1105.25,233,983
05/18/2005,13:11,1105.25,1105.50,1105.00,1105.25,592,76
05/18/2005,13:12,1105.25,1105.75,1105.25,1105.75,987,51
05/18/2005,13:13,1105.75,1105.75,1105.50,1105.50,494,242
05/18/2005,13:14,1105.75,1105.75,1105.25,1105.50,129,925
05/18/2005,13:15,1105.50,1105.50,1105.00,1105.00,326,595
05/18/2005,13:16,1105.00,1105.50,1105.00,1105.25,599,290
05/18/2005,13:17,1105.25,1106.25,1105.25,1106.25,1377,838
05/18/2005,13:18,1106.25,1106.25,1105.75,1106.00,677,934
05/18/2005,13:19,1106.00,1106.00,1105.50,1105.50,32,533
05/18/2005,13:20,1105.50,1105.75,1105.25,1105.25,26,467
05/18/2005,13:21,1105.25,1105.50,1105.00,1105.00,82,460
05/18/2005,13:22,1105.00,1105.25,1105.00,1105.25,25,663
05/18/2005,13:23,1105.00,1105.75,1105.00,1105.50,680,654
05/18/2005,13:24,1105.50,1105.75,1105.25,1105.50,187,510
05/18/2005,13:25,1105.50,1105.75,1105.50,1105.75,74,79
05/18/2005,13:26,1105.75,1105.75,1105.00,1105.00,167,595
05/18/2005,13:27,1105.25,1105.50,1105.00,1105.50,238,7
05/18/2005,13:28,1105.50,1105.75,1105.50,1105.50,962,248
05/18/2005,13:29,1105.50,1106.25,1105.50,1106.25,860,246
05/18/2005,13:30,1106.00,1106.25,1105.50,1105.50,109,728
05/18/2005,13:31,1105.50,1105.75,1104.50,1105.00,612,2016
05/18/2005,13:32,1105.00,1105.00,1104.50,1105.00,395,1398
05/18/2005,13:33,1105.00,1105.00,1104.75,1104.75,636,663
05/18/2005,13:34,1104.75,1105.50,1104.75,1105.25,1122,47
05/18/2005,13:35,1105.50,1105.75,1105.50,1105.75,1481,223
05/18/2005,13:36,1105.75,1105.75,1105.50,1105.75,23,203
05/18/2005,13:37,1105.75,1105.75,1105.25,1105.75,266,338
05/18/2005,13:38,1105.50,1105.75,1105.25,1105.50,127,583
05/18/2005,13:39,1105.50,1105.50,1104.75,1105.00,109,807
05/18/2005,13:40,1104.75,1105.75,1104.75,1105.50,1535,334
05/18/2005,13:41,1105.50,1105.75,1105.50,1105.50,66,343
05/18/2005,13:42,1105.50,1105.75,1104.75,1105.00,298,1134
05/18/2005,13:43,1105.25,1106.00,1105.00,1106.00,2576,216
05/18/2005,13:44,1106.00,1106.25,1105.50,1106.25,1467,569
05/18/2005,13:45,1106.25,1106.50,1105.75,1106.00,423,752
05/18/2005,13:46,1106.00,1106.00,1105.50,1105.50,186,265
05/18/2005,13:47,1105.75,1106.00,1105.25,1105.75,707,828
05/18/2005,13:48,1106.00,1106.50,1105.50,1106.00,1071,435
05/18/2005,13:49,1106.00,1106.00,1105.75,1106.00,164,34
05/18/2005,13:50,1106.00,1106.00,1105.75,1106.00,75,58
05/18/2005,13:51,1106.00,1106.50,1105.75,1106.25,738,322
05/18/2005,13:52,1106.25,1107.25,1106.00,1107.25,4656,524
05/18/2005,13:53,1107.25,1107.25,1106.50,1106.75,452,1196
05/18/2005,13:54,1107.00,1107.00,1106.50,1106.50,124,409
05/18/2005,13:55,1106.75,1106.75,1106.50,1106.50,310,217
05/18/2005,13:56,1106.75,1106.75,1106.50,1106.50,56,589
05/18/2005,13:57,1106.50,1107.25,1106.50,1107.25,2455,157
05/18/2005,13:58,1107.00,1107.50,1107.00,1107.00,2882,900
05/18/2005,13:59,1107.00,1107.25,1106.75,1107.00,244,425
05/18/2005,14:00,1107.00,1107.25,1106.25,1106.50,337,2102
05/18/2005,14:01,1106.25,1106.75,1106.00,1106.25,1410,1763
05/18/2005,14:02,1106.25,1106.75,1106.00,1106.25,531,1128
05/18/2005,14:03,1106.00,1106.50,1105.75,1106.25,631,387
05/18/2005,14:04,1106.25,1106.50,1106.25,1106.25,53,186
05/18/2005,14:05,1106.25,1106.50,1106.25,1106.25,70,77
05/18/2005,14:06,1106.25,1106.75,1106.25,1106.50,678,433
05/18/2005,14:07,1106.50,1107.25,1106.50,1106.75,1367,836
05/18/2005,14:08,1106.75,1106.75,1106.25,1106.50,419,691
05/18/2005,14:09,1106.50,1106.50,1106.00,1106.25,776,885
05/18/2005,14:10,1106.25,1106.50,1106.00,1106.25,49,342
05/18/2005,14:11,1106.25,1106.50,1106.00,1106.25,402,334
05/18/2005,14:12,1106.25,1106.50,1106.00,1106.25,384,416
05/18/2005,14:13,1106.00,1106.75,1106.00,1106.75,1192,90
05/18/2005,14:14,1106.75,1106.75,1106.50,1106.50,73,178
05/18/2005,14:15,1106.50,1106.75,1106.00,1106.00,372,1709
05/18/2005,14:16,1106.25,1106.50,1106.00,1106.25,594,378
05/18/2005,14:17,1106.00,1106.50,1106.00,1106.25,223,218
05/18/2005,14:18,1106.50,1106.50,1106.00,1106.50,240,332
05/18/2005,14:19,1106.50,1107.00,1106.50,1106.75,1156,671
05/18/2005,14:20,1106.75,1107.00,1106.25,1106.50,420,1110
05/18/2005,14:21,1106.50,1106.50,1106.00,1106.25,267,674
05/18/2005,14:22,1106.50,1106.75,1106.50,1106.50,876,42
05/18/2005,14:23,1106.75,1106.75,1106.50,1106.75,71,658
05/18/2005,14:24,1106.75,1106.75,1106.50,1106.50,124,56
05/18/2005,14:25,1106.50,1106.75,1106.50,1106.50,58,121
05/18/2005,14:26,1106.50,1107.50,1106.50,1107.25,2453,508
05/18/2005,14:27,1107.25,1107.25,1106.50,1106.50,590,1685
05/18/2005,14:28,1106.50,1107.00,1106.50,1106.75,522,800
05/18/2005,14:29,1106.50,1106.75,1106.25,1106.25,48,874
05/18/2005,14:30,1106.25,1106.50,1105.00,1105.00,643,4042
05/18/2005,14:31,1105.00,1105.50,1104.75,1105.00,1985,2944
05/18/2005,14:32,1105.00,1105.50,1105.00,1105.50,754,59
05/18/2005,14:33,1105.50,1105.50,1105.25,1105.25,111,755
05/18/2005,14:34,1105.25,1105.25,1104.75,1105.00,1344,793
05/18/2005,14:35,1105.00,1105.25,1105.00,1105.25,663,415
05/18/2005,14:36,1105.50,1105.50,1105.00,1105.25,112,478
05/18/2005,14:37,1105.25,1105.50,1105.00,1105.00,57,316
05/18/2005,14:38,1105.00,1105.00,1103.75,1104.25,1400,4420
05/18/2005,14:39,1104.25,1104.50,1104.00,1104.25,617,2330
05/18/2005,14:40,1104.50,1104.50,1104.25,1104.25,52,525
05/18/2005,14:41,1104.50,1105.75,1104.25,1105.75,6890,681
05/18/2005,14:42,1105.50,1105.75,1105.25,1105.75,891,934
05/18/2005,14:43,1105.75,1106.00,1105.50,1105.75,1440,257
05/18/2005,14:44,1106.00,1106.00,1105.50,1106.00,675,1366
05/18/2005,14:45,1106.00,1106.00,1105.00,1105.00,49,1670
05/18/2005,14:46,1105.25,1105.50,1105.00,1105.50,915,180
05/18/2005,14:47,1105.25,1105.75,1104.75,1105.00,1182,1914
05/18/2005,14:48,1104.75,1105.00,1104.50,1105.00,744,1264
05/18/2005,14:49,1105.00,1105.00,1104.50,1105.00,298,2003
05/18/2005,14:50,1104.75,1105.25,1104.75,1105.00,1101,1989
05/18/2005,14:51,1105.00,1105.25,1104.75,1104.75,613,746
05/18/2005,14:52,1104.75,1105.75,1104.75,1105.25,3194,747
05/18/2005,14:53,1105.50,1105.50,1105.00,1105.25,401,1077
05/18/2005,14:54,1105.00,1105.25,1105.00,1105.00,106,251
05/18/2005,14:55,1105.25,1105.25,1104.75,1104.75,248,690
05/18/2005,14:56,1104.75,1105.25,1104.75,1105.00,1243,461
05/18/2005,14:57,1105.25,1105.50,1105.00,1105.25,1218,827
05/18/2005,14:58,1105.50,1105.50,1105.00,1105.50,741,1423
05/18/2005,14:59,1105.50,1105.50,1105.25,1105.25,31,1335
05/18/2005,15:00,1105.25,1105.50,1105.00,1105.00,1841,5857
05/18/2005,15:01,1105.00,1105.75,1104.75,1105.75,3904,2048
05/18/2005,15:02,1105.75,1106.00,1105.50,1105.75,1384,961
05/18/2005,15:03,1105.75,1106.00,1105.75,1106.00,1335,1279
05/18/2005,15:04,1106.00,1106.25,1106.00,1106.00,1523,811
05/18/2005,15:05,1106.00,1106.25,1106.00,1106.00,1633,951
05/18/2005,15:06,1106.00,1106.00,1105.50,1105.50,819,2477
05/18/2005,15:07,1105.50,1105.75,1105.50,1105.50,45,628
05/18/2005,15:08,1105.75,1105.75,1105.50,1105.50,51,128
05/18/2005,15:09,1105.50,1105.75,1105.25,1105.50,1338,2241
05/18/2005,15:10,1105.50,1106.00,1105.50,1105.75,462,767
05/18/2005,15:11,1105.75,1106.00,1105.50,1105.50,859,616
05/18/2005,15:12,1105.75,1105.75,1105.25,1105.75,243,1193
05/18/2005,15:13,1105.75,1105.75,1105.25,1105.25,374,901
05/18/2005,15:14,1105.25,1105.50,1105.25,1105.50,612,517
05/18/2005,15:15,1105.50,1105.75,1105.00,1105.50,3168,3543
05/18/2005,15:16,1105.50,1105.50,1105.25,1105.25,26,6
05/18/2005,15:31,1105.25,1105.50,1105.25,1105.50,237,54
05/18/2005,15:32,1105.25,1105.25,1105.00,1105.00,0,203
05/18/2005,15:33,1105.00,1105.25,1105.00,1105.00,28,3
05/18/2005,15:34,1105.00,1105.25,1104.75,1105.25,160,231
05/18/2005,15:35,1105.25,1105.25,1105.00,1105.25,24,5
05/18/2005,15:36,1105.25,1105.50,1105.00,1105.50,139,6
05/18/2005,15:37,1105.25,1105.50,1105.25,1105.25,202,81
05/18/2005,15:38,1105.50,1105.75,1105.50,1105.50,81,1
05/18/2005,15:39,1105.50,1105.50,1105.50,1105.50,0,69
05/18/2005,15:40,1105.25,1105.50,1105.25,1105.50,1,1
05/18/2005,15:41,1105.50,1105.50,1105.50,1105.50,1,0
05/18/2005,15:42,1105.50,1105.50,1105.50,1105.50,6,0
05/18/2005,15:44,1105.50,1105.50,1105.50,1105.50,6,0
05/18/2005,15:45,1105.50,1105.50,1105.50,1105.50,1,0
05/18/2005,15:46,1105.25,1105.25,1105.25,1105.25,0,2
05/18/2005,15:47,1105.25,1105.25,1105.25,1105.25,0,196
05/18/2005,15:48,1105.25,1105.25,1105.25,1105.25,0,28
05/18/2005,15:49,1105.00,1105.50,1105.00,1105.25,19,35
05/18/2005,15:50,1105.25,1105.50,1105.00,1105.00,1,207
05/18/2005,15:51,1105.25,1105.25,1105.00,1105.00,1,34
05/18/2005,15:52,1104.75,1105.25,1104.75,1105.25,177,6
05/18/2005,15:53,1105.25,1105.25,1105.00,1105.00,47,2
05/18/2005,15:54,1105.00,1105.25,1105.00,1105.25,14,50
05/18/2005,15:55,1105.00,1105.50,1105.00,1105.25,14,28
05/18/2005,15:56,1105.00,1105.00,1105.00,1105.00,0,201
05/18/2005,15:58,1105.00,1105.25,1105.00,1105.25,5,21
05/18/2005,15:59,1104.75,1105.25,1104.75,1105.25,3,50
05/18/2005,16:00,1105.25,1105.25,1105.25,1105.25,137,0
05/18/2005,17:01,1104.50,1104.75,1104.25,1104.50,111,36
05/18/2005,17:02,1104.25,1104.75,1104.25,1104.75,90,16
05/18/2005,17:03,1104.50,1104.75,1104.50,1104.75,1,8
05/18/2005,17:04,1104.50,1104.50,1104.50,1104.50,0,1
05/18/2005,17:05,1104.75,1104.75,1104.75,1104.75,17,0
05/18/2005,17:06,1104.75,1104.75,1104.75,1104.75,10,0
05/18/2005,17:07,1104.75,1104.75,1104.75,1104.75,15,0
05/18/2005,17:08,1104.50,1104.50,1104.50,1104.50,0,1
05/18/2005,17:09,1104.75,1104.75,1104.75,1104.75,11,0
05/18/2005,17:10,1104.75,1104.75,1104.75,1104.75,3,0
05/18/2005,17:14,1104.50,1104.50,1104.50,1104.50,0,2
05/18/2005,17:16,1104.50,1104.50,1104.50,1104.50,0,15
05/18/2005,17:17,1104.50,1104.75,1104.50,1104.75,11,10
05/18/2005,17:18,1104.75,1104.75,1104.75,1104.75,25,0
05/18/2005,17:19,1104.50,1104.75,1104.50,1104.75,8,11
05/18/2005,17:20,1104.75,1104.75,1104.50,1104.50,2,4
05/18/2005,17:21,1104.50,1104.75,1104.50,1104.75,178,2
05/18/2005,17:23,1104.75,1104.75,1104.75,1104.75,1,0
05/18/2005,17:24,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,17:26,1105.00,1105.00,1104.75,1104.75,34,1
05/18/2005,17:28,1104.75,1104.75,1104.75,1104.75,0,10
05/18/2005,17:29,1104.75,1104.75,1104.75,1104.75,0,4
05/18/2005,17:30,1104.75,1104.75,1104.75,1104.75,0,2
05/18/2005,17:32,1104.75,1104.75,1104.75,1104.75,0,17
05/18/2005,17:33,1104.75,1104.75,1104.75,1104.75,0,9
05/18/2005,17:34,1104.75,1104.75,1104.75,1104.75,0,10
05/18/2005,17:35,1104.75,1104.75,1104.75,1104.75,0,2
05/18/2005,17:36,1104.75,1104.75,1104.75,1104.75,0,20
05/18/2005,17:37,1105.00,1105.00,1105.00,1105.00,4,0
05/18/2005,17:40,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,17:42,1104.75,1104.75,1104.75,1104.75,0,2
05/18/2005,17:43,1104.75,1104.75,1104.75,1104.75,0,8
05/18/2005,17:44,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,17:46,1104.75,1104.75,1104.75,1104.75,0,18
05/18/2005,17:47,1104.75,1104.75,1104.75,1104.75,0,53
05/18/2005,17:53,1104.75,1105.00,1104.75,1105.00,26,1
05/18/2005,17:54,1104.75,1104.75,1104.75,1104.75,0,10
05/18/2005,17:57,1104.75,1104.75,1104.75,1104.75,0,45
05/18/2005,17:58,1105.00,1105.00,1105.00,1105.00,3,0
05/18/2005,17:59,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,18:02,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,18:03,1104.75,1104.75,1104.75,1104.75,0,19
05/18/2005,18:05,1104.75,1104.75,1104.75,1104.75,0,75
05/18/2005,18:09,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,18:12,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,18:15,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,18:17,1104.75,1104.75,1104.75,1104.75,0,5
05/18/2005,18:23,1104.75,1104.75,1104.75,1104.75,0,11
05/18/2005,18:24,1104.75,1104.75,1104.75,1104.75,0,4
05/18/2005,18:26,1104.75,1104.75,1104.75,1104.75,0,7
05/18/2005,18:33,1104.75,1104.75,1104.75,1104.75,0,2
05/18/2005,18:36,1105.00,1105.00,1105.00,1105.00,5,0
05/18/2005,18:38,1104.75,1104.75,1104.75,1104.75,0,2
05/18/2005,18:39,1104.75,1105.00,1104.75,1105.00,2,6
05/18/2005,18:48,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,18:52,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,18:55,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,19:01,1104.75,1104.75,1104.75,1104.75,0,5
05/18/2005,19:04,1104.75,1104.75,1104.50,1104.50,0,42
05/18/2005,19:06,1104.50,1104.50,1104.50,1104.50,0,10
05/18/2005,19:07,1104.75,1104.75,1104.75,1104.75,27,0
05/18/2005,19:08,1104.75,1104.75,1104.75,1104.75,6,0
05/18/2005,19:09,1104.75,1104.75,1104.75,1104.75,1,0
05/18/2005,19:10,1104.75,1104.75,1104.75,1104.75,27,0
05/18/2005,19:11,1104.75,1104.75,1104.75,1104.75,7,0
05/18/2005,19:13,1104.75,1105.00,1104.75,1105.00,44,0
05/18/2005,19:14,1104.50,1104.75,1104.50,1104.75,26,3
05/18/2005,19:16,1104.75,1104.75,1104.75,1104.75,1,0
05/18/2005,19:19,1104.50,1104.50,1104.50,1104.50,0,4
05/18/2005,19:22,1104.50,1104.50,1104.50,1104.50,0,1
05/18/2005,19:23,1104.50,1104.50,1104.50,1104.50,0,1
05/18/2005,19:24,1104.75,1104.75,1104.75,1104.75,46,0
05/18/2005,19:25,1104.75,1104.75,1104.75,1104.75,16,0
05/18/2005,19:26,1104.75,1104.75,1104.75,1104.75,5,0
05/18/2005,19:27,1104.75,1104.75,1104.75,1104.75,18,0
05/18/2005,19:29,1104.75,1104.75,1104.75,1104.75,25,0
05/18/2005,19:32,1104.75,1105.00,1104.75,1105.00,20,0
05/18/2005,19:33,1105.00,1105.00,1104.75,1105.00,4,5
05/18/2005,19:34,1104.75,1104.75,1104.75,1104.75,0,8
05/18/2005,19:35,1104.75,1104.75,1104.75,1104.75,0,2
05/18/2005,19:36,1104.75,1104.75,1104.75,1104.75,0,2
05/18/2005,19:39,1104.75,1104.75,1104.75,1104.75,0,69
05/18/2005,19:40,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,19:41,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,19:43,1104.75,1104.75,1104.75,1104.75,0,26
05/18/2005,19:44,1104.75,1104.75,1104.75,1104.75,0,7
05/18/2005,19:46,1104.75,1104.75,1104.75,1104.75,0,5
05/18/2005,19:48,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,19:50,1104.75,1104.75,1104.75,1104.75,0,1
05/18/2005,19:51,1104.50,1104.50,1104.50,1104.50,0,5
05/18/2005,19:53,1104.50,1104.50,1104.50,1104.50,0,5
05/18/2005,19:55,1104.50,1104.50,1104.50,1104.50,0,80
05/18/2005,19:56,1104.50,1104.50,1104.50,1104.50,0,2
05/18/2005,19:59,1104.50,1104.50,1104.50,1104.50,0,80
05/18/2005,20:00,1104.75,1104.75,1104.25,1104.50,12,110
05/18/2005,20:01,1104.50,1104.50,1104.50,1104.50,20,0
05/18/2005,20:02,1104.50,1104.50,1104.50,1104.50,27,0
05/18/2005,20:03,1104.50,1104.50,1104.50,1104.50,1,0
05/18/2005,20:05,1104.50,1104.50,1104.50,1104.50,5,0
05/18/2005,20:06,1104.50,1104.50,1104.50,1104.50,5,0
05/18/2005,20:07,1104.75,1104.75,1104.50,1104.50,7,22
05/18/2005,20:10,1104.75,1104.75,1104.75,1104.75,1,0
05/18/2005,20:11,1104.50,1104.50,1104.50,1104.50,0,1
05/18/2005,20:12,1104.50,1104.50,1104.50,1104.50,0,1
05/18/2005,20:15,1104.50,1104.50,1104.50,1104.50,0,10
05/18/2005,20:17,1104.50,1104.50,1104.50,1104.50,0,3
05/18/2005,20:18,1104.50,1104.50,1104.50,1104.50,0,71
05/18/2005,20:20,1104.75,1104.75,1104.75,1104.75,7,0
05/18/2005,20:26,1104.50,1104.50,1104.50,1104.50,0,1
05/18/2005,20:27,1104.50,1104.50,1104.50,1104.50,0,40
05/18/2005,20:32,1104.50,1104.50,1104.50,1104.50,0,53
05/18/2005,20:33,1104.50,1104.50,1104.50,1104.50,0,1
05/18/2005,20:35,1104.75,1104.75,1104.75,1104.75,1,0
05/18/2005,20:36,1104.50,1104.50,1104.50,1104.50,0,27
05/18/2005,20:37,1104.50,1104.50,1104.25,1104.25,0,38
05/18/2005,20:38,1104.50,1104.50,1104.50,1104.50,1,0
05/18/2005,20:40,1104.25,1104.50,1104.25,1104.50,4,20
05/18/2005,20:41,1104.50,1104.50,1104.25,1104.25,1,3
05/18/2005,20:43,1104.25,1104.25,1104.25,1104.25,0,20
05/18/2005,20:48,1104.25,1104.25,1104.25,1104.25,0,28
05/18/2005,20:49,1104.25,1104.25,1104.25,1104.25,0,1
05/18/2005,20:52,1104.25,1104.25,1104.25,1104.25,0,1
05/18/2005,20:55,1104.25,1104.50,1104.25,1104.50,10,20
05/18/2005,20:56,1104.25,1104.50,1104.25,1104.50,4,1
05/18/2005,20:58,1104.50,1104.50,1104.50,1104.50,104,0
05/18/2005,20:59,1104.50,1104.75,1104.50,1104.50,108,113
05/18/2005,21:00,1104.50,1104.50,1104.50,1104.50,0,22
05/18/2005,21:01,1104.75,1104.75,1104.75,1104.75,1,0
05/18/2005,21:03,1104.50,1104.50,1104.50,1104.50,0,5
05/18/2005,21:04,1104.50,1104.50,1104.50,1104.50,0,13
05/18/2005,21:05,1104.50,1104.50,1104.50,1104.50,0,3
05/18/2005,21:06,1104.50,1104.50,1104.50,1104.50,0,5
05/18/2005,21:09,1104.50,1104.50,1104.50,1104.50,0,31
05/18/2005,21:10,1104.50,1104.50,1104.50,1104.50,0,3
05/18/2005,21:11,1104.50,1104.50,1104.50,1104.50,0,2
05/18/2005,21:12,1104.50,1104.50,1104.50,1104.50,0,2
05/18/2005,21:14,1104.50,1104.50,1104.50,1104.50,0,10
05/18/2005,21:15,1104.75,1104.75,1104.75,1104.75,62,0
05/18/2005,21:16,1104.75,1104.75,1104.75,1104.75,5,0
05/18/2005,21:17,1104.50,1104.50,1104.50,1104.50,0,4
05/18/2005,21:18,1104.75,1104.75,1104.75,1104.75,7,0
05/18/2005,21:24,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,21:25,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,21:31,1105.00,1105.00,1105.00,1105.00,8,0
05/18/2005,21:32,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,21:35,1105.00,1105.00,1105.00,1105.00,2,0
05/18/2005,21:36,1105.00,1105.00,1105.00,1105.00,79,0
05/18/2005,21:37,1105.00,1105.00,1105.00,1105.00,35,0
05/18/2005,21:38,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,21:41,1105.00,1105.00,1105.00,1105.00,4,0
05/18/2005,21:42,1105.00,1105.00,1105.00,1105.00,1,0
05/18/2005,21:43,1105.25,1105.25,1105.25,1105.25,1,0
05/18/2005,21:45,1105.00,1105.00,1105.00,1105.00,0,1
05/18/2005,21:47,1105.00,1105.00,1105.00,1105.00,0,3
05/18/2005,21:48,1105.25,1105.25,1105.25,1105.25,2,0
05/18/2005,21:49,1105.00,1105.25,1105.00,1105.25,2,1
05/18/2005,21:51,1105.00,1105.00,1105.00,1105.00,0,1
05/18/2005,21:54,1105.00,1105.00,1105.00,1105.00,0,1
05/18/2005,21:55,1105.00,1105.25,1105.00,1105.25,53,6
05/18/2005,22:00,1105.25,1105.25,1105.25,1105.25,6,0
05/18/2005,22:02,1105.25,1105.25,1105.25,1105.25,9,0
05/18/2005,22:06,1105.25,1105.25,1105.25,1105.25,1,0
05/18/2005,22:07,1105.25,1105.25,1105.25,1105.25,2,0
05/18/2005,22:08,1105.25,1105.25,1105.25,1105.25,1,0
05/18/2005,22:09,1105.25,1105.25,1105.25,1105.25,1,0
05/18/2005,22:12,1105.50,1105.50,1105.50,1105.50,2,0
05/18/2005,22:15,1105.25,1105.25,1105.25,1105.25,0,2
05/18/2005,22:16,1105.25,1105.25,1105.25,1105.25,0,7
05/18/2005,22:17,1105.00,1105.00,1105.00,1105.00,0,1
05/18/2005,22:18,1105.00,1105.00,1105.00,1105.00,0,2
05/18/2005,22:21,1105.00,1105.25,1105.00,1105.25,2,1
05/18/2005,22:26,1105.00,1105.00,1105.00,1105.00,0,7
05/18/2005,22:28,1105.00,1105.00,1105.00,1105.00,0,2
05/18/2005,22:29,1105.00,1105.00,1104.75,1104.75,0,20
05/18/2005,22:30,1104.75,1104.75,1104.75,1104.75,0,10
05/18/2005,22:31,1104.75,1105.00,1104.75,1105.00,1,2
05/18/2005,22:33,1105.00,1105.00,1105.00,1105.00,4,0
05/18/2005,22:34,1105.00,1105.00,1105.00,1105.00,2,0
05/18/2005,22:37,1105.25,1105.25,1105.25,1105.25,1,0
05/18/2005,22:39,1105.25,1105.25,1105.25,1105.25,1,0
05/18/2005,22:40,1105.25,1105.25,1105.25,1105.25,1,0
05/18/2005,22:41,1105.00,1105.00,1105.00,1105.00,0,2
05/18/2005,22:43,1105.00,1105.00,1105.00,1105.00,0,1
05/18/2005,22:50,1105.00,1105.00,1105.00,1105.00,0,1
05/18/2005,22:53,1105.25,1105.25,1105.25,1105.25,45,0
05/18/2005,22:54,1105.50,1105.50,1105.50,1105.50,20,0
05/18/2005,22:55,1105.50,1105.50,1105.50,1105.50,2,0
05/18/2005,22:57,1105.25,1105.25,1105.25,1105.25,0,15
05/18/2005,22:59,1105.50,1105.50,1105.50,1105.50,5,0
05/18/2005,23:00,1105.50,1105.50,1105.50,1105.50,100,0
05/18/2005,23:01,1105.25,1105.25,1105.25,1105.25,0,30
05/18/2005,23:02,1105.25,1105.25,1105.25,1105.25,0,8
05/18/2005,23:05,1105.00,1105.00,1105.00,1105.00,0,3
05/18/2005,23:06,1105.25,1105.25,1105.25,1105.25,5,0
05/18/2005,23:08,1105.50,1105.50,1105.50,1105.50,1,0
05/18/2005,23:09,1105.25,1105.25,1105.25,1105.25,0,3
05/18/2005,23:12,1105.25,1105.25,1105.25,1105.25,0,6
05/18/2005,23:13,1105.50,1105.50,1105.25,1105.25,20,2
05/18/2005,23:17,1105.25,1105.50,1105.25,1105.25,19,16
05/18/2005,23:18,1105.25,1105.25,1105.25,1105.25,0,12
05/18/2005,23:20,1105.25,1105.25,1105.25,1105.25,0,1
05/18/2005,23:22,1105.25,1105.25,1105.25,1105.25,0,1
05/18/2005,23:25,1105.25,1105.25,1105.25,1105.25,0,1
05/18/2005,23:26,1105.50,1105.50,1105.50,1105.50,2,0
05/18/2005,23:27,1105.50,1105.50,1105.25,1105.25,21,10
05/18/2005,23:28,1105.25,1105.25,1105.25,1105.25,0,25
05/18/2005,23:33,1105.25,1105.25,1105.25,1105.25,0,5
05/18/2005,23:35,1105.50,1105.50,1105.50,1105.50,3,0
05/18/2005,23:37,1105.25,1105.50,1105.25,1105.50,2,6
05/18/2005,23:38,1105.25,1105.25,1105.25,1105.25,0,1
05/18/2005,23:39,1105.25,1105.25,1105.25,1105.25,0,1
05/18/2005,23:40,1105.25,1105.25,1105.25,1105.25,0,1
05/18/2005,23:42,1105.25,1105.25,1105.25,1105.25,0,6
05/18/2005,23:44,1105.25,1105.25,1105.25,1105.25,0,3
05/18/2005,23:45,1105.50,1105.50,1105.25,1105.25,1,2
05/18/2005,23:49,1105.25,1105.25,1105.25,1105.25,0,1
05/18/2005,23:51,1105.25,1105.25,1105.25,1105.25,0,5
05/19/2005,00:00,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,00:02,1105.25,1105.25,1105.25,1105.25,0,6
05/19/2005,00:08,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,00:09,1105.25,1105.25,1105.00,1105.00,0,14
05/19/2005,00:11,1105.25,1105.25,1105.25,1105.25,2,0
05/19/2005,00:14,1105.25,1105.25,1105.25,1105.25,2,0
05/19/2005,00:15,1105.50,1105.50,1105.50,1105.50,54,0
05/19/2005,00:16,1105.50,1105.50,1105.50,1105.50,16,0
05/19/2005,00:18,1105.50,1105.50,1105.50,1105.50,1,0
05/19/2005,00:21,1105.50,1105.50,1105.50,1105.50,3,0
05/19/2005,00:24,1105.50,1105.50,1105.50,1105.50,4,0
05/19/2005,00:25,1105.75,1106.00,1105.75,1106.00,70,0
05/19/2005,00:26,1105.75,1105.75,1105.75,1105.75,0,3
05/19/2005,00:27,1105.75,1106.00,1105.75,1105.75,200,10
05/19/2005,00:28,1106.00,1106.00,1106.00,1106.00,7,0
05/19/2005,00:30,1106.00,1106.00,1106.00,1106.00,21,0
05/19/2005,00:31,1106.00,1106.00,1106.00,1106.00,12,0
05/19/2005,00:32,1106.00,1106.25,1106.00,1106.25,23,0
05/19/2005,00:33,1106.25,1106.25,1106.25,1106.25,2,0
05/19/2005,00:34,1106.00,1106.25,1106.00,1106.25,185,3
05/19/2005,00:35,1106.25,1106.25,1106.25,1106.25,33,0
05/19/2005,00:36,1106.25,1106.25,1106.25,1106.25,1,0
05/19/2005,00:37,1106.25,1106.25,1106.25,1106.25,1,0
05/19/2005,00:40,1106.25,1106.25,1106.25,1106.25,3,0
05/19/2005,00:42,1106.25,1106.25,1106.25,1106.25,10,0
05/19/2005,00:43,1106.25,1106.25,1106.25,1106.25,7,0
05/19/2005,00:44,1106.00,1106.00,1106.00,1106.00,0,1
05/19/2005,00:45,1106.00,1106.25,1106.00,1106.25,1,2
05/19/2005,00:48,1106.25,1106.25,1106.25,1106.25,5,0
05/19/2005,00:49,1106.00,1106.25,1106.00,1106.25,5,4
05/19/2005,00:51,1106.00,1106.00,1106.00,1106.00,0,9
05/19/2005,00:52,1106.25,1106.25,1106.25,1106.25,20,0
05/19/2005,00:54,1106.00,1106.00,1106.00,1106.00,0,1
05/19/2005,00:55,1106.00,1106.00,1106.00,1106.00,0,2
05/19/2005,00:56,1106.00,1106.00,1106.00,1106.00,0,7
05/19/2005,00:59,1106.00,1106.00,1106.00,1106.00,0,5
05/19/2005,01:01,1106.25,1106.25,1106.00,1106.00,3,6
05/19/2005,01:02,1106.00,1106.00,1106.00,1106.00,0,5
05/19/2005,01:03,1105.75,1105.75,1105.75,1105.75,0,1
05/19/2005,01:05,1105.75,1106.00,1105.75,1106.00,25,1
05/19/2005,01:06,1106.00,1106.00,1106.00,1106.00,6,0
05/19/2005,01:08,1106.00,1106.00,1106.00,1106.00,5,0
05/19/2005,01:10,1106.25,1106.25,1106.25,1106.25,2,0
05/19/2005,01:11,1106.25,1106.25,1106.25,1106.25,7,0
05/19/2005,01:12,1106.25,1106.25,1106.25,1106.25,3,0
05/19/2005,01:14,1106.25,1106.50,1106.25,1106.25,104,4
05/19/2005,01:15,1106.25,1106.25,1106.25,1106.25,0,4
05/19/2005,01:17,1106.25,1106.25,1106.25,1106.25,0,3
05/19/2005,01:18,1106.50,1106.50,1106.50,1106.50,91,0
05/19/2005,01:21,1106.50,1106.75,1106.50,1106.75,90,0
05/19/2005,01:22,1106.50,1106.50,1106.25,1106.50,1,12
05/19/2005,01:23,1106.25,1106.50,1106.25,1106.50,11,1
05/19/2005,01:24,1106.50,1106.50,1106.50,1106.50,3,0
05/19/2005,01:25,1106.50,1106.50,1106.50,1106.50,5,0
05/19/2005,01:27,1106.50,1106.50,1106.50,1106.50,3,0
05/19/2005,01:28,1106.50,1106.50,1106.25,1106.25,1,2
05/19/2005,01:33,1106.25,1106.25,1106.25,1106.25,0,11
05/19/2005,01:34,1106.25,1106.25,1106.25,1106.25,0,31
05/19/2005,01:37,1106.25,1106.25,1106.25,1106.25,0,10
05/19/2005,01:39,1106.25,1106.25,1106.25,1106.25,0,1
05/19/2005,01:40,1106.25,1106.25,1106.25,1106.25,0,10
05/19/2005,01:41,1106.25,1106.25,1106.25,1106.25,0,1
05/19/2005,01:42,1106.50,1106.50,1106.25,1106.25,2,2
05/19/2005,01:43,1106.25,1106.25,1106.25,1106.25,0,7
05/19/2005,01:45,1106.50,1106.50,1106.50,1106.50,17,0
05/19/2005,01:49,1106.25,1106.25,1106.25,1106.25,0,10
05/19/2005,01:50,1106.25,1106.25,1106.25,1106.25,0,9
05/19/2005,01:51,1106.25,1106.25,1106.25,1106.25,0,4
05/19/2005,01:53,1106.25,1106.25,1106.25,1106.25,0,38
05/19/2005,01:54,1106.25,1106.25,1106.25,1106.25,0,69
05/19/2005,01:56,1106.00,1106.00,1106.00,1106.00,0,1
05/19/2005,01:58,1106.00,1106.00,1106.00,1106.00,0,1
05/19/2005,01:59,1106.00,1106.00,1106.00,1106.00,0,88
05/19/2005,02:00,1106.00,1106.00,1106.00,1106.00,0,6
05/19/2005,02:01,1106.00,1106.00,1105.75,1106.00,79,64
05/19/2005,02:02,1106.00,1106.25,1106.00,1106.00,47,11
05/19/2005,02:03,1106.25,1106.25,1106.25,1106.25,8,0
05/19/2005,02:04,1106.25,1106.25,1106.00,1106.25,78,70
05/19/2005,02:05,1106.25,1106.25,1106.25,1106.25,32,0
05/19/2005,02:06,1106.25,1106.25,1106.00,1106.25,67,9
05/19/2005,02:07,1106.25,1106.50,1106.25,1106.50,75,0
05/19/2005,02:08,1106.25,1106.25,1106.00,1106.00,0,75
05/19/2005,02:09,1106.00,1106.00,1106.00,1106.00,0,84
05/19/2005,02:10,1106.00,1106.25,1106.00,1106.00,6,15
05/19/2005,02:12,1106.25,1106.25,1106.25,1106.25,102,0
05/19/2005,02:13,1106.25,1106.25,1106.25,1106.25,45,0
05/19/2005,02:14,1106.00,1106.00,1106.00,1106.00,0,1
05/19/2005,02:15,1106.00,1106.50,1106.00,1106.50,246,1
05/19/2005,02:16,1106.25,1106.25,1106.25,1106.25,0,202
05/19/2005,02:17,1106.25,1106.25,1106.25,1106.25,0,44
05/19/2005,02:18,1106.25,1106.25,1106.25,1106.25,0,25
05/19/2005,02:19,1106.25,1106.25,1106.00,1106.25,3,8
05/19/2005,02:20,1106.25,1106.25,1106.25,1106.25,33,0
05/19/2005,02:21,1106.25,1106.25,1106.25,1106.25,62,0
05/19/2005,02:22,1106.00,1106.25,1106.00,1106.25,1,6
05/19/2005,02:23,1106.25,1106.25,1106.25,1106.25,35,0
05/19/2005,02:24,1106.00,1106.25,1106.00,1106.00,8,23
05/19/2005,02:25,1106.25,1106.25,1106.00,1106.00,5,10
05/19/2005,02:26,1106.00,1106.00,1106.00,1106.00,0,13
05/19/2005,02:27,1106.00,1106.25,1106.00,1106.00,26,51
05/19/2005,02:28,1106.00,1106.00,1106.00,1106.00,0,47
05/19/2005,02:29,1106.00,1106.00,1106.00,1106.00,0,6
05/19/2005,02:30,1106.00,1106.25,1106.00,1106.00,13,67
05/19/2005,02:31,1106.00,1106.25,1106.00,1106.00,9,13
05/19/2005,02:32,1106.00,1106.00,1106.00,1106.00,0,20
05/19/2005,02:33,1106.00,1106.00,1106.00,1106.00,0,11
05/19/2005,02:35,1105.75,1105.75,1105.75,1105.75,0,3
05/19/2005,02:36,1105.75,1106.00,1105.75,1105.75,1,62
05/19/2005,02:37,1106.00,1106.00,1106.00,1106.00,50,0
05/19/2005,02:38,1106.00,1106.00,1106.00,1106.00,43,0
05/19/2005,02:39,1106.00,1106.00,1105.75,1106.00,10,5
05/19/2005,02:42,1106.00,1106.00,1106.00,1106.00,2,0
05/19/2005,02:43,1105.75,1105.75,1105.75,1105.75,0,4
05/19/2005,02:44,1106.00,1106.00,1106.00,1106.00,2,0
05/19/2005,02:45,1105.75,1106.00,1105.75,1105.75,2,17
05/19/2005,02:46,1105.75,1105.75,1105.50,1105.50,0,180
05/19/2005,02:47,1105.50,1105.50,1105.25,1105.25,0,84
05/19/2005,02:48,1105.00,1105.25,1105.00,1105.00,6,7
05/19/2005,02:49,1105.25,1105.25,1105.25,1105.25,22,0
05/19/2005,02:50,1105.25,1105.25,1105.25,1105.25,38,0
05/19/2005,02:51,1105.25,1105.25,1105.25,1105.25,1,0
05/19/2005,02:52,1105.50,1105.50,1105.25,1105.25,1,22
05/19/2005,02:53,1105.25,1105.25,1105.00,1105.00,0,6
05/19/2005,02:54,1105.00,1105.00,1105.00,1105.00,0,72
05/19/2005,02:55,1105.00,1105.00,1105.00,1105.00,0,9
05/19/2005,02:56,1105.00,1105.00,1105.00,1105.00,0,1
05/19/2005,02:57,1105.00,1105.25,1105.00,1105.25,30,1
05/19/2005,02:58,1105.25,1105.25,1105.25,1105.25,9,0
05/19/2005,02:59,1105.25,1105.25,1105.25,1105.25,180,0
05/19/2005,03:00,1105.25,1105.25,1105.25,1105.25,2,0
05/19/2005,03:01,1105.25,1105.25,1105.25,1105.25,13,0
05/19/2005,03:02,1105.25,1105.25,1105.25,1105.25,40,0
05/19/2005,03:03,1105.25,1105.50,1105.25,1105.50,63,0
05/19/2005,03:04,1105.25,1105.75,1105.25,1105.50,55,18
05/19/2005,03:05,1105.50,1105.50,1105.25,1105.25,2,30
05/19/2005,03:06,1105.50,1105.50,1105.50,1105.50,105,0
05/19/2005,03:07,1105.50,1105.50,1105.50,1105.50,10,0
05/19/2005,03:08,1105.50,1105.50,1105.50,1105.50,30,0
05/19/2005,03:09,1105.50,1105.50,1105.50,1105.50,1,0
05/19/2005,03:12,1105.25,1105.25,1105.25,1105.25,0,62
05/19/2005,03:13,1105.25,1105.25,1105.25,1105.25,0,50
05/19/2005,03:14,1105.25,1105.25,1105.25,1105.25,0,8
05/19/2005,03:15,1105.25,1105.25,1105.25,1105.25,0,21
05/19/2005,03:16,1105.25,1105.25,1105.25,1105.25,0,13
05/19/2005,03:17,1105.25,1105.25,1105.25,1105.25,0,11
05/19/2005,03:18,1105.25,1105.50,1105.25,1105.50,10,5
05/19/2005,03:19,1105.50,1105.50,1105.25,1105.25,97,116
05/19/2005,03:20,1105.25,1105.50,1105.25,1105.50,14,18
05/19/2005,03:21,1105.50,1105.75,1105.50,1105.75,66,0
05/19/2005,03:22,1105.50,1105.75,1105.50,1105.75,87,2
05/19/2005,03:23,1105.75,1105.75,1105.75,1105.75,31,0
05/19/2005,03:24,1105.75,1105.75,1105.75,1105.75,89,0
05/19/2005,03:25,1106.00,1106.00,1106.00,1106.00,1,0
05/19/2005,03:26,1105.75,1105.75,1105.75,1105.75,0,38
05/19/2005,03:27,1105.75,1105.75,1105.75,1105.75,0,31
05/19/2005,03:28,1105.75,1105.75,1105.75,1105.75,0,3
05/19/2005,03:29,1105.75,1105.75,1105.75,1105.75,0,2
05/19/2005,03:30,1105.50,1105.50,1105.50,1105.50,0,4
05/19/2005,03:31,1105.50,1105.75,1105.50,1105.75,19,7
05/19/2005,03:32,1105.50,1105.50,1105.50,1105.50,0,5
05/19/2005,03:33,1105.50,1105.75,1105.50,1105.75,147,2
05/19/2005,03:34,1105.50,1105.75,1105.50,1105.75,1,1
05/19/2005,03:35,1105.75,1105.75,1105.50,1105.50,2,3
05/19/2005,03:37,1105.50,1105.75,1105.50,1105.75,66,3
05/19/2005,03:38,1106.00,1106.00,1106.00,1106.00,1,0
05/19/2005,03:39,1106.00,1106.00,1105.75,1105.75,226,1
05/19/2005,03:41,1105.75,1105.75,1105.75,1105.75,0,1
05/19/2005,03:43,1106.00,1106.25,1106.00,1106.25,11,0
05/19/2005,03:44,1106.00,1106.00,1106.00,1106.00,0,11
05/19/2005,03:45,1106.00,1106.00,1106.00,1106.00,0,16
05/19/2005,03:46,1105.75,1105.75,1105.75,1105.75,0,34
05/19/2005,03:47,1105.50,1105.50,1105.50,1105.50,0,201
05/19/2005,03:48,1105.50,1105.50,1105.25,1105.25,0,15
05/19/2005,03:49,1105.25,1105.25,1105.25,1105.25,0,33
05/19/2005,03:50,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,03:51,1105.00,1105.25,1105.00,1105.25,13,9
05/19/2005,03:52,1105.50,1105.50,1105.50,1105.50,27,0
05/19/2005,03:53,1105.50,1105.50,1105.50,1105.50,5,0
05/19/2005,03:54,1105.75,1105.75,1105.50,1105.50,1,8
05/19/2005,03:55,1105.50,1105.50,1105.50,1105.50,0,1
05/19/2005,03:56,1105.50,1105.50,1105.50,1105.50,0,3
05/19/2005,03:57,1105.50,1105.50,1105.50,1105.50,0,5
05/19/2005,03:58,1105.75,1105.75,1105.75,1105.75,5,0
05/19/2005,03:59,1105.75,1105.75,1105.50,1105.50,6,1
05/19/2005,04:00,1105.75,1105.75,1105.75,1105.75,6,0
05/19/2005,04:02,1105.50,1105.75,1105.50,1105.50,1,16
05/19/2005,04:03,1105.50,1105.50,1105.50,1105.50,0,4
05/19/2005,04:04,1105.25,1105.25,1105.25,1105.25,0,5
05/19/2005,04:05,1105.50,1105.50,1105.25,1105.25,1,6
05/19/2005,04:07,1105.25,1105.50,1105.25,1105.50,3,19
05/19/2005,04:08,1105.25,1105.25,1105.25,1105.25,0,9
05/19/2005,04:10,1105.25,1105.25,1105.25,1105.25,0,25
05/19/2005,04:11,1105.50,1105.50,1105.50,1105.50,65,0
05/19/2005,04:12,1105.75,1105.75,1105.75,1105.75,30,0
05/19/2005,04:13,1105.75,1105.75,1105.75,1105.75,25,0
05/19/2005,04:14,1105.75,1105.75,1105.75,1105.75,30,0
05/19/2005,04:16,1105.50,1105.50,1105.50,1105.50,0,2
05/19/2005,04:17,1105.50,1105.50,1105.50,1105.50,0,5
05/19/2005,04:18,1105.50,1105.50,1105.50,1105.50,0,67
05/19/2005,04:19,1105.50,1105.50,1105.50,1105.50,0,11
05/19/2005,04:20,1105.50,1105.50,1105.50,1105.50,0,2
05/19/2005,04:21,1105.75,1105.75,1105.75,1105.75,9,0
05/19/2005,04:22,1105.75,1105.75,1105.50,1105.50,3,59
05/19/2005,04:23,1105.75,1105.75,1105.75,1105.75,34,0
05/19/2005,04:24,1105.75,1105.75,1105.75,1105.75,37,0
05/19/2005,04:25,1105.75,1105.75,1105.75,1105.75,5,0
05/19/2005,04:26,1105.75,1105.75,1105.75,1105.75,57,0
05/19/2005,04:27,1105.75,1105.75,1105.75,1105.75,1,0
05/19/2005,04:30,1105.50,1105.50,1105.50,1105.50,0,40
05/19/2005,04:31,1105.50,1105.50,1105.50,1105.50,0,2
05/19/2005,04:32,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,04:33,1105.50,1105.50,1105.50,1105.50,36,0
05/19/2005,04:34,1105.50,1105.50,1105.25,1105.25,2,2
05/19/2005,04:36,1105.50,1105.50,1105.50,1105.50,31,0
05/19/2005,04:40,1105.75,1105.75,1105.25,1105.25,51,73
05/19/2005,04:41,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,04:43,1105.25,1105.25,1105.25,1105.25,0,2
05/19/2005,04:45,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,04:46,1105.25,1105.25,1105.00,1105.00,0,181
05/19/2005,04:47,1105.00,1105.25,1105.00,1105.25,3,49
05/19/2005,04:48,1105.00,1105.00,1104.75,1104.75,0,16
05/19/2005,04:49,1104.75,1105.00,1104.75,1105.00,17,1
05/19/2005,04:51,1105.00,1105.25,1105.00,1105.25,26,0
05/19/2005,04:53,1105.25,1105.25,1105.25,1105.25,39,0
05/19/2005,04:55,1105.25,1105.25,1105.25,1105.25,1,0
05/19/2005,04:56,1105.25,1105.25,1105.25,1105.25,4,0
05/19/2005,04:57,1105.25,1105.25,1105.25,1105.25,10,0
05/19/2005,04:59,1105.50,1105.50,1105.25,1105.25,1,42
05/19/2005,05:00,1105.25,1105.25,1105.25,1105.25,0,20
05/19/2005,05:01,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,05:03,1105.00,1105.00,1105.00,1105.00,0,1
05/19/2005,05:04,1105.25,1105.25,1105.00,1105.00,40,1
05/19/2005,05:05,1105.00,1105.00,1105.00,1105.00,0,34
05/19/2005,05:06,1105.00,1105.00,1105.00,1105.00,0,2
05/19/2005,05:07,1104.75,1104.75,1104.75,1104.75,0,1
05/19/2005,05:08,1104.75,1104.75,1104.75,1104.75,0,2
05/19/2005,05:09,1105.00,1105.00,1104.75,1104.75,1,1
05/19/2005,05:10,1104.75,1105.00,1104.75,1104.75,2,26
05/19/2005,05:12,1105.00,1105.00,1104.75,1104.75,1,1
05/19/2005,05:13,1105.00,1105.00,1105.00,1105.00,191,0
05/19/2005,05:14,1105.00,1105.00,1105.00,1105.00,76,0
05/19/2005,05:15,1105.00,1105.00,1105.00,1105.00,3,0
05/19/2005,05:16,1105.00,1105.00,1105.00,1105.00,2,0
05/19/2005,05:17,1105.00,1105.25,1105.00,1105.25,3,0
05/19/2005,05:25,1105.00,1105.00,1105.00,1105.00,0,5
05/19/2005,05:28,1105.25,1105.25,1105.25,1105.25,90,0
05/19/2005,05:29,1105.25,1105.25,1105.00,1105.00,3,1
05/19/2005,05:31,1105.25,1105.25,1105.25,1105.25,1,0
05/19/2005,05:33,1105.00,1105.00,1105.00,1105.00,0,1
05/19/2005,05:35,1105.00,1105.25,1105.00,1105.25,109,1
05/19/2005,05:36,1105.25,1105.25,1105.25,1105.25,4,0
05/19/2005,05:37,1105.50,1105.50,1105.50,1105.50,5,0
05/19/2005,05:39,1105.50,1105.50,1105.25,1105.25,1,1
05/19/2005,05:41,1105.50,1105.50,1105.50,1105.50,2,0
05/19/2005,05:42,1105.25,1105.25,1105.25,1105.25,0,60
05/19/2005,05:45,1105.25,1105.25,1105.25,1105.25,0,2
05/19/2005,05:46,1105.00,1105.25,1105.00,1105.00,1,6
05/19/2005,05:47,1105.00,1105.25,1105.00,1105.00,1,100
05/19/2005,05:48,1105.00,1105.00,1105.00,1105.00,0,9
05/19/2005,05:49,1105.00,1105.00,1105.00,1105.00,0,32
05/19/2005,05:51,1105.00,1105.00,1105.00,1105.00,0,17
05/19/2005,05:54,1105.00,1105.00,1105.00,1105.00,0,189
05/19/2005,05:55,1105.00,1105.00,1105.00,1105.00,0,15
05/19/2005,05:57,1104.75,1104.75,1104.75,1104.75,0,1
05/19/2005,05:58,1104.75,1104.75,1104.75,1104.75,0,1
05/19/2005,05:59,1104.75,1105.00,1104.75,1104.75,1,3
05/19/2005,06:00,1104.75,1104.75,1104.75,1104.75,0,5
05/19/2005,06:01,1104.75,1104.75,1104.75,1104.75,0,59
05/19/2005,06:02,1105.00,1105.00,1104.75,1105.00,19,60
05/19/2005,06:03,1104.75,1105.00,1104.75,1105.00,2,6
05/19/2005,06:04,1104.75,1104.75,1104.75,1104.75,0,2
05/19/2005,06:05,1104.75,1104.75,1104.75,1104.75,0,1
05/19/2005,06:06,1105.00,1105.00,1105.00,1105.00,2,0
05/19/2005,06:07,1105.00,1105.00,1104.75,1104.75,8,3
05/19/2005,06:08,1105.00,1105.00,1105.00,1105.00,14,0
05/19/2005,06:09,1105.00,1105.00,1105.00,1105.00,16,0
05/19/2005,06:10,1105.00,1105.00,1105.00,1105.00,21,0
05/19/2005,06:11,1105.00,1105.00,1105.00,1105.00,4,0
05/19/2005,06:14,1105.25,1105.25,1105.25,1105.25,3,0
05/19/2005,06:19,1105.25,1105.25,1105.25,1105.25,2,0
05/19/2005,06:20,1105.25,1105.25,1105.25,1105.25,225,0
05/19/2005,06:21,1105.25,1105.50,1105.25,1105.25,103,36
05/19/2005,06:22,1105.25,1105.25,1105.00,1105.00,0,22
05/19/2005,06:23,1105.25,1105.50,1105.25,1105.50,34,0
05/19/2005,06:24,1105.25,1105.25,1105.25,1105.25,0,32
05/19/2005,06:25,1105.25,1105.50,1105.25,1105.50,10,11
05/19/2005,06:27,1105.50,1105.50,1105.50,1105.50,5,0
05/19/2005,06:28,1105.50,1105.50,1105.50,1105.50,2,0
05/19/2005,06:29,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,06:30,1105.50,1105.50,1105.25,1105.25,21,2
05/19/2005,06:31,1105.25,1105.25,1105.25,1105.25,0,1
05/19/2005,06:34,1105.50,1105.50,1105.50,1105.50,178,0
05/19/2005,06:35,1105.50,1105.50,1105.50,1105.50,11,0
05/19/2005,06:36,1105.25,1105.25,1105.25,1105.25,0,15
05/19/2005,06:37,1105.25,1105.25,1105.25,1105.25,0,44
05/19/2005,06:39,1105.25,1105.25,1105.25,1105.25,0,119
05/19/2005,06:40,1105.25,1105.25,1105.00,1105.25,6,16
05/19/2005,06:41,1105.25,1105.25,1105.25,1105.25,15,0
05/19/2005,06:42,1105.25,1105.25,1105.25,1105.25,20,0
05/19/2005,06:43,1105.25,1105.25,1105.25,1105.25,51,0
05/19/2005,06:44,1105.25,1105.25,1105.25,1105.25,22,0
05/19/2005,06:45,1105.25,1105.25,1105.00,1105.00,3,2
05/19/2005,06:46,1105.25,1105.25,1105.25,1105.25,2,0
05/19/2005,06:47,1105.25,1105.50,1105.25,1105.50,111,0
05/19/2005,06:48,1105.50,1105.75,1105.50,1105.75,67,0
05/19/2005,06:49,1105.75,1105.75,1105.75,1105.75,127,0
05/19/2005,06:50,1105.50,1105.50,1105.50,1105.50,0,9
05/19/2005,06:51,1105.50,1105.50,1105.50,1105.50,0,3
05/19/2005,06:52,1105.75,1105.75,1105.50,1105.50,9,110
05/19/2005,06:53,1105.50,1105.50,1105.50,1105.50,0,1
05/19/2005,06:54,1105.75,1105.75,1105.75,1105.75,2,0
05/19/2005,06:55,1105.50,1105.50,1105.50,1105.50,0,6
05/19/2005,06:57,1105.75,1105.75,1105.75,1105.75,5,0
05/19/2005,06:58,1105.75,1105.75,1105.50,1105.50,1,1
05/19/2005,06:59,1105.50,1105.50,1105.25,1105.25,0,181
05/19/2005,07:00,1105.25,1105.25,1105.25,1105.25,0,19
05/19/2005,07:01,1105.25,1105.25,1105.00,1105.25,1,4
05/19/2005,07:02,1105.25,1105.50,1105.25,1105.25,52,188
05/19/2005,07:03,1105.25,1105.25,1105.00,1105.25,2,12
05/19/2005,07:04,1105.25,1105.25,1105.25,1105.25,2,0
05/19/2005,07:05,1105.25,1105.25,1105.25,1105.25,11,0
05/19/2005,07:07,1105.00,1105.25,1105.00,1105.25,2,1
05/19/2005,07:08,1105.00,1105.25,1104.75,1105.00,36,160
05/19/2005,07:09,1105.00,1105.00,1105.00,1105.00,126,0
05/19/2005,07:10,1104.75,1105.25,1104.75,1105.00,102,44
05/19/2005,07:11,1105.00,1105.00,1104.75,1104.75,61,87
05/19/2005,07:12,1104.75,1105.00,1104.75,1105.00,2,1
05/19/2005,07:13,1105.00,1105.00,1105.00,1105.00,207,0
05/19/2005,07:14,1105.00,1105.00,1105.00,1105.00,58,0
05/19/2005,07:15,1105.00,1105.00,1104.75,1105.00,70,2
05/19/2005,07:16,1105.00,1105.00,1104.75,1105.00,36,3
05/19/2005,07:17,1105.00,1105.00,1105.00,1105.00,27,0
05/19/2005,07:18,1105.00,1105.00,1105.00,1105.00,215,0
05/19/2005,07:20,1105.00,1105.25,1105.00,1105.00,23,12
05/19/2005,07:21,1105.25,1105.50,1105.25,1105.25,231,14
05/19/2005,07:22,1105.25,1105.50,1105.25,1105.25,31,11
05/19/2005,07:23,1105.25,1105.25,1105.25,1105.25,0,19
05/19/2005,07:24,1105.25,1105.50,1105.25,1105.25,2,16
05/19/2005,07:25,1105.50,1105.50,1105.25,1105.50,55,11
05/19/2005,07:26,1105.50,1105.50,1105.50,1105.50,7,0
05/19/2005,07:27,1105.25,1105.25,1105.25,1105.25,0,49
05/19/2005,07:28,1105.25,1105.25,1105.25,1105.25,0,56
05/19/2005,07:29,1105.25,1105.25,1105.25,1105.25,0,13
05/19/2005,07:30,1105.50,1105.50,1105.25,1105.50,102,272
05/19/2005,07:31,1105.50,1105.75,1105.25,1105.75,197,170
05/19/2005,07:32,1105.50,1105.75,1105.50,1105.75,29,39
05/19/2005,07:33,1105.75,1106.25,1105.75,1106.25,289,5
05/19/2005,07:34,1106.25,1106.50,1106.00,1106.25,479,114
05/19/2005,07:35,1106.00,1106.00,1105.75,1106.00,113,269
05/19/2005,07:36,1106.00,1106.25,1106.00,1106.25,71,1
05/19/2005,07:37,1106.25,1106.25,1106.25,1106.25,60,0
05/19/2005,07:38,1106.25,1106.25,1106.00,1106.25,28,122
05/19/2005,07:39,1106.00,1106.25,1106.00,1106.00,4,84
05/19/2005,07:40,1106.00,1106.25,1105.75,1106.00,199,83
05/19/2005,07:41,1106.00,1106.25,1106.00,1106.00,43,3
05/19/2005,07:42,1106.00,1106.25,1106.00,1106.00,10,70
05/19/2005,07:43,1106.25,1106.25,1106.00,1106.25,4,2
05/19/2005,07:44,1106.25,1106.25,1106.25,1106.25,214,0
05/19/2005,07:45,1106.25,1106.50,1106.25,1106.25,79,2
05/19/2005,07:46,1106.25,1106.50,1106.25,1106.25,1,10
05/19/2005,07:47,1106.25,1106.25,1106.25,1106.25,0,3
05/19/2005,07:48,1106.25,1106.25,1106.25,1106.25,0,41
05/19/2005,07:49,1106.25,1106.75,1106.25,1106.75,1182,18
05/19/2005,07:50,1106.75,1107.00,1106.50,1106.75,566,106
05/19/2005,07:51,1106.75,1106.75,1106.50,1106.50,46,6
05/19/2005,07:52,1106.50,1106.75,1106.25,1106.50,587,339
05/19/2005,07:53,1106.50,1106.75,1106.50,1106.50,5,62
05/19/2005,07:54,1106.50,1106.75,1106.50,1106.50,3,3
05/19/2005,07:55,1106.50,1106.50,1106.50,1106.50,0,23
05/19/2005,07:56,1106.50,1106.75,1106.50,1106.75,1,22
05/19/2005,07:57,1106.75,1106.75,1106.75,1106.75,18,0
05/19/2005,07:58,1106.75,1106.75,1106.50,1106.75,10,1
05/19/2005,07:59,1106.50,1106.75,1106.50,1106.75,8,95
05/19/2005,08:00,1106.50,1106.50,1106.50,1106.50,0,104
05/19/2005,08:01,1106.50,1107.00,1106.50,1107.00,241,23
05/19/2005,08:02,1106.75,1106.75,1106.75,1106.75,0,49
05/19/2005,08:03,1107.00,1107.00,1106.75,1106.75,5,46
05/19/2005,08:04,1106.75,1107.75,1106.75,1107.50,2501,1456
05/19/2005,08:05,1107.50,1107.75,1107.25,1107.50,727,445
05/19/2005,08:06,1107.50,1107.75,1107.50,1107.50,54,106
05/19/2005,08:07,1107.50,1107.50,1107.25,1107.50,1,273
05/19/2005,08:08,1107.25,1107.75,1107.25,1107.75,416,1
05/19/2005,08:09,1107.75,1108.00,1107.75,1107.75,420,696
05/19/2005,08:10,1107.75,1107.75,1107.50,1107.50,8,19
05/19/2005,08:11,1107.75,1107.75,1107.50,1107.50,4,124
05/19/2005,08:12,1107.50,1107.50,1107.50,1107.50,0,202
05/19/2005,08:13,1107.75,1107.75,1107.25,1107.50,16,103
05/19/2005,08:14,1107.25,1107.50,1107.25,1107.50,368,5
05/19/2005,08:15,1107.50,1107.50,1107.25,1107.25,2,21
05/19/2005,08:16,1107.50,1107.50,1107.25,1107.25,6,2
05/19/2005,08:17,1107.25,1107.25,1107.25,1107.25,0,8
05/19/2005,08:18,1107.25,1107.50,1107.25,1107.25,101,6
05/19/2005,08:19,1107.50,1107.50,1107.25,1107.25,2,2
05/19/2005,08:20,1107.25,1107.50,1107.25,1107.50,557,14
05/19/2005,08:21,1107.75,1107.75,1107.50,1107.50,7,117
05/19/2005,08:22,1107.75,1107.75,1107.50,1107.50,13,137
05/19/2005,08:23,1107.50,1107.50,1107.25,1107.50,12,186
05/19/2005,08:24,1107.25,1107.50,1107.25,1107.25,2,507
05/19/2005,08:25,1107.25,1107.25,1107.00,1107.25,142,27
05/19/2005,08:26,1107.25,1107.50,1107.25,1107.50,78,0
05/19/2005,08:27,1107.25,1107.25,1107.00,1107.25,66,265
05/19/2005,08:28,1107.25,1107.25,1107.00,1107.00,39,84
05/19/2005,08:29,1107.25,1107.25,1107.00,1107.25,270,6
05/19/2005,08:30,1107.25,1107.25,1107.00,1107.25,369,570
05/19/2005,08:31,1107.25,1107.25,1106.50,1106.50,3265,3898
05/19/2005,08:32,1106.50,1106.75,1106.50,1106.50,151,905
05/19/2005,08:33,1106.50,1106.75,1105.50,1106.00,1299,3282
05/19/2005,08:34,1106.00,1106.00,1105.25,1105.50,2556,2994
05/19/2005,08:35,1105.50,1105.75,1105.25,1105.50,1412,1549
05/19/2005,08:36,1105.50,1105.75,1105.00,1105.00,1352,3408
05/19/2005,08:37,1105.00,1105.25,1104.50,1105.00,2874,2517
05/19/2005,08:38,1104.75,1105.50,1104.75,1105.50,2185,872
05/19/2005,08:39,1105.50,1106.00,1105.25,1106.00,2535,460
05/19/2005,08:40,1106.00,1106.25,1105.75,1106.00,1045,1347
05/19/2005,08:41,1105.75,1106.00,1105.50,1105.50,583,944
05/19/2005,08:42,1105.75,1106.00,1105.50,1105.75,441,1149
05/19/2005,08:43,1105.75,1106.25,1105.75,1106.00,1112,145
05/19/2005,08:44,1106.00,1106.75,1106.00,1106.25,3005,985
05/19/2005,08:45,1106.50,1106.50,1105.75,1105.75,1229,1534
05/19/2005,08:46,1105.75,1106.50,1105.75,1106.50,1044,719
05/19/2005,08:47,1106.50,1107.00,1106.25,1106.75,2549,948
05/19/2005,08:48,1106.75,1106.75,1106.25,1106.50,874,1272
05/19/2005,08:49,1106.50,1106.75,1105.75,1105.75,1296,2177
05/19/2005,08:50,1105.75,1106.25,1105.75,1105.75,547,607
05/19/2005,08:51,1106.00,1106.00,1105.50,1105.50,1198,1490
05/19/2005,08:52,1105.75,1106.00,1105.50,1105.75,834,535
05/19/2005,08:53,1105.75,1106.25,1105.75,1105.75,473,245
05/19/2005,08:54,1106.00,1106.50,1106.00,1106.50,1140,1164
05/19/2005,08:55,1106.25,1107.25,1106.25,1107.00,2123,1034
05/19/2005,08:56,1107.00,1107.00,1106.50,1106.75,201,407
05/19/2005,08:57,1106.75,1107.00,1106.50,1106.50,388,252
05/19/2005,08:58,1106.50,1107.50,1106.50,1107.00,2333,1100
05/19/2005,08:59,1106.75,1107.50,1106.75,1107.25,1880,640
05/19/2005,09:00,1107.25,1108.00,1106.75,1107.00,2861,3240
05/19/2005,09:01,1107.25,1107.25,1106.75,1106.75,803,1423
05/19/2005,09:02,1107.00,1107.00,1106.25,1106.50,578,1808
05/19/2005,09:03,1106.50,1106.75,1105.75,1106.00,470,1718
05/19/2005,09:04,1105.75,1106.25,1105.75,1106.25,519,996
05/19/2005,09:05,1106.25,1107.25,1106.00,1107.00,1956,773
05/19/2005,09:06,1107.00,1107.75,1106.50,1107.25,2876,2057
05/19/2005,09:07,1107.25,1108.00,1107.00,1107.25,2673,1825
05/19/2005,09:08,1107.25,1108.00,1107.00,1107.50,1510,1110
05/19/2005,09:09,1107.50,1108.00,1107.25,1107.50,1793,817
05/19/2005,09:10,1107.75,1108.50,1107.00,1108.25,4961,1951
05/19/2005,09:11,1108.25,1108.25,1107.50,1108.25,2847,3190
05/19/2005,09:12,1108.25,1109.00,1108.25,1109.00,4445,2975
05/19/2005,09:13,1109.00,1109.25,1108.50,1109.25,4113,1723
05/19/2005,09:14,1109.25,1109.50,1108.50,1108.50,1356,2699
05/19/2005,09:15,1108.75,1109.00,1108.25,1108.50,1881,1856
05/19/2005,09:16,1108.50,1108.75,1108.00,1108.25,907,1668
05/19/2005,09:17,1108.25,1108.50,1107.50,1107.50,2960,2584
05/19/2005,09:18,1107.50,1108.00,1107.00,1107.25,1190,2420
05/19/2005,09:19,1107.25,1107.50,1106.75,1107.00,1347,1830
05/19/2005,09:20,1107.00,1107.25,1106.50,1106.75,946,4705
05/19/2005,09:21,1106.75,1106.75,1105.50,1105.75,1890,4902
05/19/2005,09:22,1105.75,1106.25,1105.75,1106.00,714,446
05/19/2005,09:23,1106.25,1106.50,1106.00,1106.50,1403,736
05/19/2005,09:24,1106.50,1106.75,1106.25,1106.50,770,801
05/19/2005,09:25,1106.50,1106.75,1105.75,1106.50,1061,1780
05/19/2005,09:26,1106.25,1106.75,1106.00,1106.50,747,545
05/19/2005,09:27,1106.50,1106.75,1106.25,1106.50,261,1662
05/19/2005,09:28,1106.25,1106.50,1106.25,1106.50,748,67
05/19/2005,09:29,1106.50,1107.25,1106.50,1106.75,1582,818
05/19/2005,09:30,1106.75,1106.75,1106.50,1106.75,234,160
05/19/2005,09:31,1106.75,1107.25,1106.25,1106.25,1333,2181
05/19/2005,09:32,1106.25,1107.00,1106.25,1106.25,1267,1126
05/19/2005,09:33,1106.25,1106.50,1106.00,1106.50,919,854
05/19/2005,09:34,1106.50,1106.50,1106.00,1106.25,215,985
05/19/2005,09:35,1106.00,1106.75,1106.00,1106.75,501,793
05/19/2005,09:36,1106.50,1107.25,1106.50,1107.25,1719,598
05/19/2005,09:37,1107.25,1107.25,1106.50,1106.75,168,842
05/19/2005,09:38,1106.75,1106.75,1106.00,1106.25,509,842
05/19/2005,09:39,1106.00,1106.50,1106.00,1106.50,584,302
05/19/2005,09:40,1106.50,1106.50,1105.75,1105.75,100,1934
05/19/2005,09:41,1105.75,1106.25,1105.25,1105.50,668,2368
05/19/2005,09:42,1105.50,1105.75,1105.50,1105.50,473,1283
05/19/2005,09:43,1105.75,1106.25,1105.25,1105.75,1540,865
05/19/2005,09:44,1106.00,1107.25,1105.75,1106.75,2814,240
05/19/2005,09:45,1106.75,1107.00,1106.25,1106.25,384,873
05/19/2005,09:46,1106.25,1106.50,1106.25,1106.25,116,116
05/19/2005,09:47,1106.50,1106.50,1106.25,1106.25,91,75
05/19/2005,09:48,1106.25,1106.75,1106.00,1106.25,476,804
05/19/2005,09:49,1106.50,1106.50,1106.00,1106.25,419,277
05/19/2005,09:50,1106.25,1106.50,1106.00,1106.00,487,435
05/19/2005,09:51,1106.00,1106.75,1106.00,1106.75,660,333
05/19/2005,09:52,1106.50,1107.25,1106.50,1107.00,1613,479
05/19/2005,09:53,1107.25,1107.25,1106.75,1106.75,102,998
05/19/2005,09:54,1106.75,1107.25,1106.75,1107.25,488,221
05/19/2005,09:55,1107.00,1107.00,1106.50,1106.75,99,941
05/19/2005,09:56,1106.50,1107.00,1106.50,1106.75,361,282
05/19/2005,09:57,1106.75,1107.00,1106.75,1106.75,14,283
05/19/2005,09:58,1107.00,1108.25,1106.75,1107.50,4916,1012
05/19/2005,09:59,1107.50,1108.00,1107.50,1107.75,676,440
05/19/2005,10:00,1107.75,1107.75,1107.50,1107.50,42,235
05/19/2005,10:01,1107.50,1108.00,1107.50,1108.00,504,240
05/19/2005,10:02,1107.75,1108.00,1107.25,1107.50,106,679
05/19/2005,10:03,1107.25,1107.50,1107.00,1107.25,656,1726
05/19/2005,10:04,1107.25,1107.25,1106.75,1107.25,1258,518
05/19/2005,10:05,1107.00,1107.50,1107.00,1107.50,464,356
05/19/2005,10:06,1107.50,1107.75,1107.00,1107.25,315,254
05/19/2005,10:07,1107.25,1107.50,1107.25,1107.25,28,381
05/19/2005,10:08,1107.25,1107.50,1107.25,1107.25,9,173
05/19/2005,10:09,1107.25,1107.25,1107.00,1107.00,18,57
05/19/2005,10:10,1107.00,1107.50,1107.00,1107.25,345,113
05/19/2005,10:11,1107.25,1109.00,1107.25,1108.75,4911,764
05/19/2005,10:12,1109.00,1109.00,1108.50,1108.50,1409,1458
05/19/2005,10:13,1108.50,1109.75,1108.50,1109.50,4401,2117
05/19/2005,10:14,1109.50,1109.50,1109.00,1109.50,1139,842
05/19/2005,10:15,1109.25,1110.25,1109.25,1109.75,4182,2308
05/19/2005,10:16,1110.00,1110.25,1109.25,1109.50,2109,2027
05/19/2005,10:17,1109.50,1109.50,1109.25,1109.25,84,393
05/19/2005,10:18,1109.50,1109.50,1108.50,1108.75,219,1928
05/19/2005,10:19,1108.75,1109.50,1108.75,1109.25,1064,787
05/19/2005,10:20,1109.00,1109.25,1109.00,1109.00,358,397
05/19/2005,10:21,1109.00,1109.25,1108.75,1109.00,153,335
05/19/2005,10:22,1109.00,1109.00,1108.75,1108.75,146,613
05/19/2005,10:23,1108.75,1109.25,1108.50,1109.00,691,1011
05/19/2005,10:24,1109.25,1109.25,1108.75,1108.75,68,236
05/19/2005,10:25,1108.75,1109.00,1108.75,1109.00,99,258
05/19/2005,10:26,1109.00,1109.00,1108.50,1108.50,79,811
05/19/2005,10:27,1108.75,1108.75,1107.50,1107.75,484,3209
05/19/2005,10:28,1107.75,1108.25,1107.50,1108.25,830,394
05/19/2005,10:29,1108.00,1108.25,1107.75,1108.00,34,504
05/19/2005,10:30,1108.00,1108.25,1107.75,1107.75,101,234
05/19/2005,10:31,1108.00,1108.00,1106.75,1107.00,492,2971
05/19/2005,10:32,1107.25,1107.75,1107.00,1107.50,900,431
05/19/2005,10:33,1107.75,1107.75,1107.25,1107.50,481,409
05/19/2005,10:34,1107.50,1107.50,1106.75,1107.25,502,1500
05/19/2005,10:35,1107.25,1107.75,1107.00,1107.25,1471,743
05/19/2005,10:36,1107.00,1107.75,1107.00,1107.75,933,463
05/19/2005,10:37,1107.50,1107.75,1107.25,1107.50,74,474
05/19/2005,10:38,1107.50,1107.75,1107.25,1107.50,391,30
05/19/2005,10:39,1107.50,1107.75,1107.25,1107.50,103,355
05/19/2005,10:40,1107.50,1108.00,1107.50,1107.75,814,79
05/19/2005,10:41,1108.00,1108.25,1107.75,1108.00,464,69
05/19/2005,10:42,1108.00,1108.25,1107.25,1107.25,137,943
05/19/2005,10:43,1107.50,1107.75,1107.50,1107.75,206,48
05/19/2005,10:44,1107.50,1107.75,1107.25,1107.50,47,224
05/19/2005,10:45,1107.50,1107.75,1107.25,1107.75,436,32
05/19/2005,10:46,1107.75,1107.75,1107.25,1107.50,440,554
05/19/2005,10:47,1107.50,1107.75,1107.50,1107.75,24,36
05/19/2005,10:48,1107.75,1107.75,1107.50,1107.75,310,4
05/19/2005,10:49,1107.75,1107.75,1107.50,1107.75,121,499
05/19/2005,10:50,1107.50,1107.75,1107.25,1107.50,218,173
05/19/2005,10:51,1107.50,1107.75,1107.25,1107.50,124,80
05/19/2005,10:52,1107.50,1107.75,1107.25,1107.50,35,248
05/19/2005,10:53,1107.50,1107.75,1107.00,1107.00,332,1052
05/19/2005,10:54,1107.00,1107.25,1107.00,1107.00,25,47
05/19/2005,10:55,1107.00,1108.00,1106.75,1108.00,2339,291
05/19/2005,10:56,1108.00,1108.00,1107.75,1108.00,127,204
05/19/2005,10:57,1107.75,1108.25,1107.75,1108.00,426,451
05/19/2005,10:58,1108.00,1108.00,1107.50,1107.75,21,176
05/19/2005,10:59,1107.50,1107.50,1107.25,1107.25,68,688
05/19/2005,11:00,1107.25,1107.50,1107.25,1107.25,116,251
05/19/2005,11:01,1107.25,1107.50,1106.25,1106.50,2305,4829
05/19/2005,11:02,1106.25,1107.50,1106.00,1107.00,2680,2424
05/19/2005,11:03,1107.25,1107.25,1106.00,1106.50,2380,2397
05/19/2005,11:04,1106.50,1107.00,1106.00,1106.50,1898,1019
05/19/2005,11:05,1106.75,1107.00,1106.50,1106.50,525,540
05/19/2005,11:06,1106.50,1106.75,1105.75,1106.00,887,1812
05/19/2005,11:07,1106.00,1106.25,1105.25,1106.00,1427,2967
05/19/2005,11:08,1106.00,1106.25,1105.75,1106.25,946,349
05/19/2005,11:09,1106.00,1106.75,1106.00,1106.50,951,349
05/19/2005,11:10,1106.50,1106.75,1106.25,1106.25,389,248
05/19/2005,11:11,1106.25,1106.75,1106.25,1106.25,174,190
05/19/2005,11:12,1106.25,1106.50,1105.75,1106.25,634,1845
05/19/2005,11:13,1106.25,1106.75,1106.25,1106.75,480,119
05/19/2005,11:14,1106.75,1107.25,1106.50,1106.75,1792,352
05/19/2005,11:15,1107.00,1107.50,1106.75,1107.25,1293,375
05/19/2005,11:16,1107.25,1107.50,1106.75,1107.00,120,617
05/19/2005,11:17,1106.75,1107.00,1106.50,1106.75,23,396
05/19/2005,11:18,1106.75,1106.75,1106.50,1106.50,39,68
05/19/2005,11:19,1106.75,1106.75,1106.50,1106.50,4,11
05/19/2005,11:20,1106.50,1106.75,1106.50,1106.75,604,114
05/19/2005,11:21,1106.75,1107.00,1106.75,1107.00,64,57
05/19/2005,11:22,1106.75,1107.25,1106.75,1107.00,467,397
05/19/2005,11:23,1107.25,1108.00,1107.25,1107.50,3024,449
05/19/2005,11:24,1107.75,1108.00,1107.50,1108.00,1630,202
05/19/2005,11:25,1108.00,1108.25,1107.50,1107.50,499,645
05/19/2005,11:26,1107.75,1108.00,1107.50,1107.75,749,1081
05/19/2005,11:27,1107.75,1107.75,1107.25,1107.25,268,901
05/19/2005,11:28,1107.25,1107.50,1107.00,1107.00,76,286
05/19/2005,11:29,1107.00,1107.25,1106.75,1107.00,408,266
05/19/2005,11:30,1107.25,1107.25,1107.00,1107.25,204,36
05/19/2005,11:31,1107.50,1107.50,1107.25,1107.50,207,17
05/19/2005,11:32,1107.50,1107.75,1107.25,1107.75,752,128
05/19/2005,11:33,1108.00,1108.00,1107.50,1107.50,47,124
05/19/2005,11:34,1107.50,1107.75,1107.50,1107.50,99,635
05/19/2005,11:35,1107.50,1107.75,1107.50,1107.75,315,23
05/19/2005,11:36,1107.75,1108.00,1107.50,1107.75,68,137
05/19/2005,11:37,1107.75,1107.75,1107.50,1107.50,13,953
05/19/2005,11:38,1107.50,1107.75,1107.50,1107.50,5,52
05/19/2005,11:39,1107.50,1107.75,1107.50,1107.50,29,226
05/19/2005,11:40,1107.25,1107.50,1107.00,1107.25,115,387
05/19/2005,11:41,1107.25,1107.50,1107.25,1107.50,223,30
05/19/2005,11:42,1107.50,1108.25,1107.50,1107.75,873,161
05/19/2005,11:43,1108.00,1108.00,1107.50,1107.50,20,263
05/19/2005,11:44,1107.50,1107.75,1107.50,1107.50,3,136
05/19/2005,11:45,1107.50,1108.00,1107.50,1108.00,119,44
05/19/2005,11:46,1107.75,1108.00,1107.75,1107.75,97,104
05/19/2005,11:47,1108.00,1108.00,1107.75,1108.00,72,93
05/19/2005,11:48,1108.00,1108.00,1107.75,1107.75,4,101
05/19/2005,11:49,1107.75,1108.00,1107.25,1107.25,5,290
05/19/2005,11:50,1107.25,1107.50,1107.25,1107.25,24,5
05/19/2005,11:51,1107.25,1107.50,1107.00,1107.25,114,499
05/19/2005,11:52,1107.25,1107.50,1107.25,1107.25,202,4
05/19/2005,11:53,1107.25,1107.50,1107.25,1107.50,76,9
05/19/2005,11:54,1107.50,1107.75,1107.50,1107.75,528,0
05/19/2005,11:55,1107.75,1108.25,1107.75,1108.00,247,273
05/19/2005,11:56,1108.00,1108.25,1107.75,1108.00,221,264
05/19/2005,11:57,1108.00,1108.50,1108.00,1108.50,909,122
05/19/2005,11:58,1108.50,1108.75,1108.25,1108.75,1166,610
05/19/2005,11:59,1108.50,1108.75,1108.25,1108.25,87,391
05/19/2005,12:00,1108.50,1108.75,1108.25,1108.75,248,19
05/19/2005,12:01,1108.75,1109.25,1108.50,1109.00,1980,547
05/19/2005,12:02,1109.25,1109.25,1108.75,1109.25,849,161
05/19/2005,12:03,1109.25,1109.75,1109.00,1109.00,1250,674
05/19/2005,12:04,1109.00,1109.50,1109.00,1109.25,815,217
05/19/2005,12:05,1109.50,1109.50,1109.00,1109.00,122,793
05/19/2005,12:06,1109.25,1109.25,1108.75,1109.00,992,1000
05/19/2005,12:07,1109.00,1109.25,1108.75,1108.75,181,999
05/19/2005,12:08,1108.75,1109.00,1108.50,1108.75,528,628
05/19/2005,12:09,1108.75,1109.50,1108.75,1109.25,772,391
05/19/2005,12:10,1109.25,1109.25,1109.00,1109.00,0,371
05/19/2005,12:11,1109.00,1109.50,1109.00,1109.00,292,219
05/19/2005,12:12,1109.00,1109.25,1108.75,1109.00,127,357
05/19/2005,12:13,1109.00,1109.25,1108.50,1109.25,752,380
05/19/2005,12:14,1109.00,1109.25,1109.00,1109.00,773,90
05/19/2005,12:15,1109.00,1109.25,1108.50,1108.50,80,376
05/19/2005,12:16,1108.50,1109.25,1108.50,1108.75,608,933
05/19/2005,12:17,1108.75,1109.00,1108.50,1108.75,37,343
05/19/2005,12:18,1108.75,1108.75,1108.50,1108.75,131,173
05/19/2005,12:19,1108.75,1108.75,1108.50,1108.50,144,92
05/19/2005,12:20,1108.75,1109.00,1108.50,1108.75,164,49
05/19/2005,12:21,1108.75,1108.75,1108.50,1108.75,66,137
05/19/2005,12:22,1108.75,1109.00,1108.75,1109.00,148,54
05/19/2005,12:23,1108.75,1109.00,1108.75,1109.00,61,29
05/19/2005,12:24,1108.75,1109.00,1108.75,1108.75,151,81
05/19/2005,12:25,1108.75,1109.00,1108.50,1108.50,56,558
05/19/2005,12:26,1108.75,1108.75,1108.25,1108.50,34,877
05/19/2005,12:27,1108.50,1108.50,1108.25,1108.25,191,180
05/19/2005,12:28,1108.50,1109.00,1108.50,1108.75,868,147
05/19/2005,12:29,1108.75,1109.00,1108.50,1108.75,377,308
05/19/2005,12:30,1108.50,1108.75,1108.50,1108.75,32,14
05/19/2005,12:31,1108.75,1108.75,1108.00,1108.00,96,729
05/19/2005,12:32,1108.25,1108.75,1108.00,1108.75,929,474
05/19/2005,12:33,1108.75,1108.75,1108.50,1108.75,598,35
05/19/2005,12:34,1108.50,1109.00,1108.50,1108.75,360,81
05/19/2005,12:35,1108.75,1109.00,1108.50,1108.75,334,120
05/19/2005,12:36,1108.75,1109.00,1108.25,1108.25,24,427
05/19/2005,12:37,1108.25,1109.00,1108.25,1108.75,349,374
05/19/2005,12:38,1108.75,1108.75,1108.50,1108.50,1,741
05/19/2005,12:39,1108.50,1108.50,1108.25,1108.50,14,22
05/19/2005,12:40,1108.25,1108.50,1108.25,1108.50,25,45
05/19/2005,12:41,1108.50,1108.50,1108.00,1108.25,78,354
05/19/2005,12:42,1108.25,1108.25,1107.50,1107.50,101,1206
05/19/2005,12:43,1107.75,1108.00,1107.50,1107.75,640,394
05/19/2005,12:44,1107.50,1107.75,1107.50,1107.75,162,208
05/19/2005,12:45,1107.75,1107.75,1107.50,1107.75,347,153
05/19/2005,12:46,1107.75,1108.00,1107.50,1107.75,167,295
05/19/2005,12:47,1107.75,1108.00,1107.25,1107.25,47,530
05/19/2005,12:48,1107.25,1107.75,1107.25,1107.50,485,215
05/19/2005,12:49,1107.75,1107.75,1107.25,1107.25,79,198
05/19/2005,12:50,1107.50,1107.50,1106.25,1106.25,854,4556
05/19/2005,12:51,1106.50,1106.50,1105.50,1105.50,1657,5873
05/19/2005,12:52,1105.75,1106.00,1105.50,1106.00,828,161
05/19/2005,12:53,1106.00,1106.50,1105.75,1106.50,1698,46
05/19/2005,12:54,1106.50,1106.50,1106.00,1106.50,442,1149
05/19/2005,12:55,1106.50,1106.50,1105.75,1106.00,216,333
05/19/2005,12:56,1106.00,1106.50,1106.00,1106.00,462,508
05/19/2005,12:57,1106.00,1106.75,1106.00,1106.50,1206,403
05/19/2005,12:58,1106.25,1106.50,1106.00,1106.25,95,645
05/19/2005,12:59,1106.00,1106.50,1106.00,1106.25,658,128
05/19/2005,13:00,1106.00,1106.50,1105.50,1105.75,1055,1901
05/19/2005,13:01,1105.50,1106.25,1105.50,1106.25,872,590
05/19/2005,13:02,1106.25,1106.50,1105.75,1106.25,271,382
05/19/2005,13:03,1106.00,1106.25,1105.75,1106.00,123,251
05/19/2005,13:04,1106.00,1106.25,1106.00,1106.00,33,165
05/19/2005,13:05,1106.00,1106.25,1105.00,1105.25,1603,4092
05/19/2005,13:06,1105.00,1105.75,1105.00,1105.50,1057,503
05/19/2005,13:07,1105.50,1105.50,1105.00,1105.50,872,990
05/19/2005,13:08,1105.75,1106.00,1105.50,1106.00,570,632
05/19/2005,13:09,1106.00,1106.50,1105.75,1106.00,1013,397
05/19/2005,13:10,1106.25,1106.25,1105.75,1106.25,445,270
05/19/2005,13:11,1106.25,1106.50,1106.00,1106.25,961,694
05/19/2005,13:12,1106.25,1106.50,1106.25,1106.50,450,135
05/19/2005,13:13,1106.50,1106.75,1106.25,1106.50,585,485
05/19/2005,13:14,1106.50,1106.75,1106.50,1106.50,295,433
05/19/2005,13:15,1106.50,1106.50,1106.00,1106.25,158,730
05/19/2005,13:16,1106.25,1106.50,1106.25,1106.25,56,417
05/19/2005,13:17,1106.50,1107.00,1106.25,1106.75,977,458
05/19/2005,13:18,1106.75,1107.00,1106.50,1106.75,213,451
05/19/2005,13:19,1106.50,1107.00,1106.25,1106.75,406,237
05/19/2005,13:20,1106.50,1107.75,1106.50,1107.50,3702,918
05/19/2005,13:21,1107.25,1107.50,1107.25,1107.25,169,115
05/19/2005,13:22,1107.25,1107.50,1107.00,1107.25,288,355
05/19/2005,13:23,1107.25,1107.50,1107.00,1107.00,174,123
05/19/2005,13:24,1107.25,1107.25,1107.00,1107.25,211,267
05/19/2005,13:25,1107.25,1107.25,1107.00,1107.25,216,120
05/19/2005,13:26,1107.25,1107.50,1107.00,1107.50,521,47
05/19/2005,13:27,1107.25,1107.50,1107.00,1107.50,377,357
05/19/2005,13:28,1107.25,1108.75,1107.25,1108.50,5624,1182
05/19/2005,13:29,1108.50,1109.00,1108.00,1108.25,2536,2518
05/19/2005,13:30,1108.25,1108.50,1108.00,1108.00,55,272
05/19/2005,13:31,1108.00,1108.50,1108.00,1108.00,461,178
05/19/2005,13:32,1108.25,1108.50,1108.00,1108.25,453,278
05/19/2005,13:33,1108.00,1108.25,1107.50,1107.75,329,1502
05/19/2005,13:34,1107.75,1108.00,1107.50,1107.75,11,160
05/19/2005,13:35,1107.50,1108.00,1107.50,1107.75,176,99
05/19/2005,13:36,1107.75,1107.75,1106.75,1107.00,112,1746
05/19/2005,13:37,1106.75,1107.00,1106.25,1106.75,975,1260
05/19/2005,13:38,1106.50,1107.25,1106.50,1106.75,862,223
05/19/2005,13:39,1106.75,1107.00,1106.25,1106.50,310,659
05/19/2005,13:40,1106.25,1106.75,1106.25,1106.75,805,305
05/19/2005,13:41,1106.75,1106.75,1106.25,1106.50,803,1441
05/19/2005,13:42,1106.25,1106.50,1105.50,1106.00,1347,2869
05/19/2005,13:43,1106.00,1106.50,1105.75,1106.25,439,899
05/19/2005,13:44,1106.00,1106.50,1106.00,1106.25,324,555
05/19/2005,13:45,1106.50,1106.50,1106.25,1106.25,234,555
05/19/2005,13:46,1106.25,1106.50,1105.00,1105.00,2119,7951
05/19/2005,13:47,1105.00,1105.00,1103.75,1105.00,4770,11834
05/19/2005,13:48,1105.00,1106.25,1104.75,1105.75,5339,1984
05/19/2005,13:49,1106.00,1106.00,1104.75,1105.75,2887,3412
05/19/2005,13:50,1105.75,1107.25,1105.75,1107.25,4568,2354
05/19/2005,13:51,1107.00,1107.50,1106.75,1106.75,1299,619
05/19/2005,13:52,1106.75,1108.00,1106.50,1107.75,3279,1677
05/19/2005,13:53,1107.75,1108.50,1107.50,1108.25,4637,807
05/19/2005,13:54,1108.25,1108.50,1107.50,1108.00,1285,1315
05/19/2005,13:55,1107.75,1108.00,1107.25,1107.50,1041,862
05/19/2005,13:56,1107.75,1108.25,1107.50,1107.50,1304,1993
05/19/2005,13:57,1107.50,1108.00,1107.50,1107.50,336,522
05/19/2005,13:58,1107.75,1108.00,1107.50,1107.50,184,434
05/19/2005,13:59,1107.25,1107.75,1107.25,1107.50,142,600
05/19/2005,14:00,1107.25,1108.25,1107.25,1108.25,1776,226
05/19/2005,14:01,1108.25,1108.50,1107.75,1107.75,403,1102
05/19/2005,14:02,1108.00,1108.50,1107.75,1108.25,2047,313
05/19/2005,14:03,1108.25,1108.25,1107.50,1108.00,421,587
05/19/2005,14:04,1108.00,1108.00,1107.75,1108.00,50,367
05/19/2005,14:05,1107.75,1109.00,1107.75,1109.00,2912,652
05/19/2005,14:06,1109.00,1110.00,1108.75,1110.00,7953,3064
05/19/2005,14:07,1109.75,1110.50,1109.50,1110.00,4274,2373
05/19/2005,14:08,1110.00,1110.50,1109.50,1109.50,1567,2548
05/19/2005,14:09,1109.50,1110.00,1109.50,1109.50,1547,735
05/19/2005,14:10,1109.75,1110.25,1109.25,1109.75,3040,1826
05/19/2005,14:11,1110.00,1110.00,1109.50,1109.75,81,220
05/19/2005,14:12,1109.75,1110.00,1109.50,1109.75,507,552
05/19/2005,14:13,1109.75,1109.75,1109.25,1109.25,48,1144
05/19/2005,14:14,1109.25,1109.50,1109.00,1109.50,246,578
05/19/2005,14:15,1109.25,1109.50,1109.25,1109.25,62,784
05/19/2005,14:16,1109.25,1109.75,1109.25,1109.50,469,110
05/19/2005,14:17,1109.75,1109.75,1109.25,1109.75,691,581
05/19/2005,14:18,1109.75,1110.25,1109.75,1110.00,1619,1258
05/19/2005,14:19,1110.00,1110.00,1109.25,1109.25,170,1046
05/19/2005,14:20,1109.25,1110.50,1109.25,1110.25,2940,864
05/19/2005,14:21,1110.25,1111.00,1110.00,1110.00,2928,3724
05/19/2005,14:22,1110.00,1110.50,1110.00,1110.25,2204,373
05/19/2005,14:23,1110.25,1110.50,1110.00,1110.00,175,221
05/19/2005,14:24,1110.00,1110.25,1109.75,1109.75,914,599
05/19/2005,14:25,1110.00,1110.00,1109.75,1109.75,345,277
05/19/2005,14:26,1110.00,1110.25,1109.25,1109.50,512,841
05/19/2005,14:27,1109.50,1109.75,1109.50,1109.75,307,659
05/19/2005,14:28,1109.75,1109.75,1109.50,1109.75,502,23
05/19/2005,14:29,1109.75,1110.00,1109.50,1110.00,199,230
05/19/2005,14:30,1110.00,1110.00,1109.50,1109.50,362,177
05/19/2005,14:31,1109.50,1110.00,1109.50,1109.75,626,580
05/19/2005,14:32,1109.50,1109.75,1109.50,1109.50,100,121
05/19/2005,14:33,1109.75,1110.00,1109.50,1109.75,433,294
05/19/2005,14:34,1109.75,1110.25,1109.50,1110.25,1080,567
05/19/2005,14:35,1110.25,1111.25,1110.25,1111.00,5587,1996
05/19/2005,14:36,1110.75,1111.25,1110.75,1110.75,1439,1099
05/19/2005,14:37,1111.00,1111.00,1110.50,1110.50,609,1212
05/19/2005,14:38,1110.50,1110.75,1110.00,1110.50,1483,3049
05/19/2005,14:39,1110.25,1110.50,1110.00,1110.00,257,589
05/19/2005,14:40,1110.25,1110.50,1110.00,1110.00,707,1057
05/19/2005,14:41,1110.00,1110.25,1109.75,1110.00,394,619
05/19/2005,14:42,1110.00,1110.25,1109.75,1110.00,558,416
05/19/2005,14:43,1110.00,1110.00,1109.75,1109.75,103,42
05/19/2005,14:44,1110.00,1110.25,1110.00,1110.25,788,326
05/19/2005,14:45,1110.25,1110.50,1110.00,1110.50,912,184
05/19/2005,14:46,1110.25,1110.50,1110.25,1110.25,767,62
05/19/2005,14:47,1110.25,1110.50,1110.00,1110.25,841,961
05/19/2005,14:48,1110.25,1110.25,1109.75,1110.00,365,1073
05/19/2005,14:49,1110.00,1110.50,1109.75,1110.50,2111,91
05/19/2005,14:50,1110.50,1110.75,1110.25,1110.50,469,290
05/19/2005,14:51,1110.25,1110.50,1110.00,1110.00,348,623
05/19/2005,14:52,1110.00,1110.25,1110.00,1110.00,207,31
05/19/2005,14:53,1110.00,1111.00,1110.00,1110.50,2852,616
05/19/2005,14:54,1110.75,1110.75,1110.25,1110.50,660,761
05/19/2005,14:55,1110.50,1110.75,1110.25,1110.50,1130,540
05/19/2005,14:56,1110.75,1111.00,1110.50,1110.75,1419,1285
05/19/2005,14:57,1110.75,1111.25,1110.75,1111.00,1709,1190
05/19/2005,14:58,1111.00,1111.00,1110.75,1111.00,827,614
05/19/2005,14:59,1111.00,1111.25,1110.75,1111.00,1577,886
05/19/2005,15:00,1110.75,1111.00,1110.75,1111.00,978,957
05/19/2005,15:01,1111.00,1111.00,1110.50,1110.50,4868,3889
05/19/2005,15:02,1110.75,1110.75,1110.50,1110.50,664,641
05/19/2005,15:03,1110.75,1110.75,1110.25,1110.50,1714,2092
05/19/2005,15:04,1110.50,1110.50,1110.25,1110.50,355,3281
05/19/2005,15:05,1110.25,1110.50,1110.25,1110.25,200,275
05/19/2005,15:06,1110.25,1110.50,1110.00,1110.25,261,1724
05/19/2005,15:07,1110.00,1110.25,1110.00,1110.25,103,480
05/19/2005,15:08,1110.00,1110.25,1110.00,1110.25,50,592
05/19/2005,15:09,1110.00,1110.25,1110.00,1110.00,56,500
05/19/2005,15:10,1110.00,1110.25,1110.00,1110.00,200,804
05/19/2005,15:11,1110.00,1110.50,1110.00,1110.50,2872,1212
05/19/2005,15:12,1110.50,1110.50,1110.00,1110.00,406,2054
05/19/2005,15:13,1110.25,1110.25,1110.00,1110.00,48,3002
05/19/2005,15:14,1110.25,1110.25,1110.00,1110.25,1367,2480
05/19/2005,15:15,1110.00,1110.25,1109.75,1110.25,2803,5353
05/19/2005,15:16,1110.00,1110.25,1110.00,1110.00,72,57
05/19/2005,15:31,1110.00,1110.25,1109.75,1109.75,67,384
05/19/2005,15:32,1110.00,1110.00,1109.75,1110.00,200,18
05/19/2005,15:33,1109.75,1110.25,1109.75,1110.00,133,51
05/19/2005,15:34,1110.00,1110.00,1109.75,1110.00,125,1
05/19/2005,15:35,1110.00,1110.00,1109.75,1109.75,9,3
05/19/2005,15:36,1110.00,1110.00,1110.00,1110.00,11,0
05/19/2005,15:37,1110.00,1110.00,1110.00,1110.00,183,0
05/19/2005,15:38,1110.00,1110.00,1110.00,1110.00,78,0
05/19/2005,15:39,1110.00,1110.00,1109.75,1110.00,114,1
05/19/2005,15:40,1110.00,1110.00,1110.00,1110.00,50,0
05/19/2005,15:41,1110.00,1110.00,1110.00,1110.00,2,0
05/19/2005,15:42,1109.75,1110.00,1109.75,1109.75,3,381
05/19/2005,15:43,1110.00,1110.00,1110.00,1110.00,2,0
05/19/2005,15:44,1110.00,1110.00,1109.75,1110.00,194,35
05/19/2005,15:45,1109.75,1109.75,1109.75,1109.75,0,6
05/19/2005,15:46,1109.75,1109.75,1109.75,1109.75,0,100
05/19/2005,15:47,1110.00,1110.00,1110.00,1110.00,21,0
05/19/2005,15:49,1109.75,1110.00,1109.75,1109.75,6,27
05/19/2005,15:50,1109.75,1110.00,1109.75,1109.75,42,150
05/19/2005,15:51,1109.75,1109.75,1109.75,1109.75,0,58
05/19/2005,15:52,1109.75,1109.75,1109.75,1109.75,0,26
05/19/2005,15:54,1110.00,1110.00,1110.00,1110.00,2,0
05/19/2005,15:55,1109.75,1110.00,1109.75,1110.00,93,3
05/19/2005,15:56,1110.00,1110.00,1110.00,1110.00,22,0
05/19/2005,15:57,1110.00,1110.00,1110.00,1110.00,5,0
05/19/2005,15:58,1110.00,1110.00,1110.00,1110.00,2,0
05/19/2005,16:00,1110.00,1110.00,1110.00,1110.00,36,0
05/19/2005,17:01,1110.00,1110.00,1110.00,1110.00,19,0
05/19/2005,17:02,1110.25,1110.25,1110.25,1110.25,20,0
05/19/2005,17:03,1110.00,1110.00,1110.00,1110.00,0,3
05/19/2005,17:04,1110.25,1110.25,1110.00,1110.00,2,13
05/19/2005,17:05,1110.00,1110.00,1109.75,1109.75,0,51
05/19/2005,17:06,1110.00,1110.25,1109.75,1110.00,93,12
05/19/2005,17:07,1110.25,1110.25,1110.25,1110.25,23,0
05/19/2005,17:08,1110.25,1110.25,1110.25,1110.25,3,0
05/19/2005,17:10,1110.25,1110.25,1110.00,1110.00,1,53
05/19/2005,17:11,1110.25,1110.25,1110.00,1110.00,1,30
05/19/2005,17:12,1109.75,1109.75,1109.75,1109.75,0,2
05/19/2005,17:13,1110.00,1110.00,1110.00,1110.00,16,0
05/19/2005,17:14,1110.00,1110.25,1110.00,1110.00,15,7
05/19/2005,17:15,1110.00,1110.00,1109.75,1109.75,0,11
05/19/2005,17:17,1110.00,1110.00,1110.00,1110.00,12,0
05/19/2005,17:18,1110.00,1110.25,1110.00,1110.25,18,0
05/19/2005,17:19,1110.00,1110.00,1110.00,1110.00,0,7
05/19/2005,17:20,1109.75,1110.00,1109.75,1110.00,48,2
05/19/2005,17:21,1110.00,1110.00,1110.00,1110.00,12,0
05/19/2005,17:22,1110.00,1110.00,1110.00,1110.00,6,0
05/19/2005,17:23,1110.00,1110.00,1110.00,1110.00,31,0
05/19/2005,17:24,1110.00,1110.00,1110.00,1110.00,8,0
05/19/2005,17:25,1110.25,1110.25,1110.00,1110.00,2,8
05/19/2005,17:27,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,17:30,1110.00,1110.25,1110.00,1110.25,2,2
05/19/2005,17:31,1110.00,1110.00,1110.00,1110.00,0,4
05/19/2005,17:32,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,17:34,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,17:36,1110.00,1110.00,1110.00,1110.00,0,4
05/19/2005,17:37,1110.25,1110.25,1110.00,1110.00,5,1
05/19/2005,17:39,1110.00,1110.25,1110.00,1110.25,1,1
05/19/2005,17:40,1110.00,1110.00,1110.00,1110.00,0,6
05/19/2005,17:41,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,17:43,1110.00,1110.00,1110.00,1110.00,0,9
05/19/2005,17:45,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,17:47,1110.00,1110.00,1110.00,1110.00,0,7
05/19/2005,17:49,1110.25,1110.25,1110.25,1110.25,2,0
05/19/2005,17:50,1110.25,1110.25,1110.25,1110.25,1,0
05/19/2005,17:51,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,17:53,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,17:55,1110.00,1110.00,1110.00,1110.00,0,20
05/19/2005,17:56,1110.00,1110.00,1110.00,1110.00,0,3
05/19/2005,18:00,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,18:01,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,18:02,1110.00,1110.00,1110.00,1110.00,0,5
05/19/2005,18:11,1110.25,1110.25,1110.25,1110.25,30,0
05/19/2005,18:16,1110.00,1110.00,1110.00,1110.00,0,20
05/19/2005,18:17,1110.00,1110.00,1110.00,1110.00,0,29
05/19/2005,18:18,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,18:20,1110.00,1110.00,1110.00,1110.00,0,4
05/19/2005,18:21,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,18:22,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,18:25,1110.00,1110.00,1110.00,1110.00,0,13
05/19/2005,18:28,1110.00,1110.00,1110.00,1110.00,0,36
05/19/2005,18:30,1110.00,1110.00,1110.00,1110.00,0,6
05/19/2005,18:31,1110.00,1110.00,1110.00,1110.00,0,10
05/19/2005,18:32,1110.00,1110.00,1109.75,1110.00,32,24
05/19/2005,18:34,1110.00,1110.00,1110.00,1110.00,5,0
05/19/2005,18:35,1110.00,1110.00,1110.00,1110.00,8,0
05/19/2005,18:37,1110.00,1110.00,1110.00,1110.00,5,0
05/19/2005,18:41,1110.00,1110.00,1110.00,1110.00,19,0
05/19/2005,18:42,1110.00,1110.25,1110.00,1110.00,2,50
05/19/2005,18:44,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,18:45,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,18:47,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,18:48,1110.00,1110.00,1110.00,1110.00,19,0
05/19/2005,18:55,1109.75,1109.75,1109.75,1109.75,0,10
05/19/2005,18:56,1109.75,1109.75,1109.75,1109.75,0,11
05/19/2005,18:58,1109.75,1109.75,1109.75,1109.75,0,16
05/19/2005,18:59,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,19:03,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,19:04,1109.75,1109.75,1109.75,1109.75,0,108
05/19/2005,19:07,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,19:08,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,19:09,1110.00,1110.00,1110.00,1110.00,5,0
05/19/2005,19:10,1109.75,1109.75,1109.75,1109.75,0,11
05/19/2005,19:11,1109.75,1109.75,1109.75,1109.75,0,5
05/19/2005,19:13,1110.00,1110.00,1109.75,1109.75,1,1
05/19/2005,19:14,1110.00,1110.00,1110.00,1110.00,7,0
05/19/2005,19:17,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,19:19,1109.75,1109.75,1109.75,1109.75,0,4
05/19/2005,19:22,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,19:25,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,19:27,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,19:29,1110.00,1110.00,1110.00,1110.00,5,0
05/19/2005,19:30,1110.00,1110.00,1110.00,1110.00,31,0
05/19/2005,19:31,1110.00,1110.25,1110.00,1110.25,162,0
05/19/2005,19:32,1110.25,1110.50,1110.25,1110.50,132,0
05/19/2005,19:33,1110.25,1110.25,1110.25,1110.25,0,8
05/19/2005,19:34,1110.25,1110.25,1110.25,1110.25,0,22
05/19/2005,19:35,1110.00,1110.00,1110.00,1110.00,0,5
05/19/2005,19:36,1110.25,1110.25,1110.00,1110.00,2,15
05/19/2005,19:38,1110.00,1110.00,1110.00,1110.00,0,5
05/19/2005,19:41,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,19:43,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,19:44,1110.25,1110.25,1110.25,1110.25,2,0
05/19/2005,19:48,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,19:49,1110.00,1110.00,1110.00,1110.00,0,15
05/19/2005,19:50,1110.00,1110.00,1110.00,1110.00,0,20
05/19/2005,19:54,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,19:56,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,19:57,1110.00,1110.00,1110.00,1110.00,0,60
05/19/2005,19:59,1109.75,1109.75,1109.75,1109.75,0,15
05/19/2005,20:00,1110.00,1110.00,1110.00,1110.00,10,0
05/19/2005,20:02,1109.75,1109.75,1109.75,1109.75,0,5
05/19/2005,20:03,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,20:06,1109.75,1109.75,1109.75,1109.75,0,5
05/19/2005,20:07,1109.75,1109.75,1109.75,1109.75,0,15
05/19/2005,20:08,1110.00,1110.00,1110.00,1110.00,50,0
05/19/2005,20:09,1109.75,1109.75,1109.75,1109.75,0,8
05/19/2005,20:11,1110.00,1110.00,1110.00,1110.00,10,0
05/19/2005,20:12,1110.00,1110.00,1110.00,1110.00,31,0
05/19/2005,20:14,1110.00,1110.00,1110.00,1110.00,7,0
05/19/2005,20:18,1110.00,1110.00,1110.00,1110.00,23,0
05/19/2005,20:22,1110.00,1110.00,1110.00,1110.00,7,0
05/19/2005,20:23,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,20:26,1110.00,1110.00,1110.00,1110.00,12,0
05/19/2005,20:31,1110.00,1110.00,1110.00,1110.00,9,0
05/19/2005,20:35,1110.00,1110.00,1109.75,1109.75,5,3
05/19/2005,20:39,1109.75,1109.75,1109.75,1109.75,0,7
05/19/2005,20:41,1109.75,1109.75,1109.75,1109.75,0,25
05/19/2005,20:42,1109.75,1109.75,1109.75,1109.75,0,4
05/19/2005,20:43,1109.75,1110.00,1109.75,1110.00,11,4
05/19/2005,20:46,1109.75,1109.75,1109.75,1109.75,0,10
05/19/2005,20:47,1109.75,1109.75,1109.75,1109.75,0,3
05/19/2005,20:49,1109.75,1109.75,1109.75,1109.75,0,2
05/19/2005,20:50,1109.75,1109.75,1109.50,1109.75,1,102
05/19/2005,20:53,1109.75,1109.75,1109.75,1109.75,5,0
05/19/2005,20:55,1109.75,1109.75,1109.75,1109.75,6,0
05/19/2005,20:56,1109.75,1109.75,1109.75,1109.75,33,0
05/19/2005,20:57,1109.75,1109.75,1109.75,1109.75,4,0
05/19/2005,21:01,1109.75,1109.75,1109.50,1109.50,7,1
05/19/2005,21:02,1109.50,1109.75,1109.50,1109.75,9,1
05/19/2005,21:03,1109.75,1109.75,1109.75,1109.75,4,0
05/19/2005,21:05,1109.75,1109.75,1109.75,1109.75,1,0
05/19/2005,21:08,1109.75,1109.75,1109.75,1109.75,90,0
05/19/2005,21:10,1110.00,1110.25,1109.75,1110.00,206,15
05/19/2005,21:11,1109.75,1110.00,1109.75,1110.00,1,1
05/19/2005,21:12,1110.00,1110.00,1110.00,1110.00,21,0
05/19/2005,21:15,1109.75,1109.75,1109.75,1109.75,0,5
05/19/2005,21:17,1109.75,1109.75,1109.75,1109.75,0,10
05/19/2005,21:18,1109.75,1110.50,1109.75,1110.25,121,21
05/19/2005,21:20,1110.00,1110.00,1110.00,1110.00,0,3
05/19/2005,21:21,1110.00,1110.00,1110.00,1110.00,0,27
05/19/2005,21:22,1110.00,1110.00,1110.00,1110.00,0,2
05/19/2005,21:28,1110.00,1110.00,1110.00,1110.00,0,4
05/19/2005,21:30,1109.75,1110.25,1109.75,1110.25,72,10
05/19/2005,21:31,1110.25,1110.25,1110.25,1110.25,48,0
05/19/2005,21:38,1110.00,1110.00,1110.00,1110.00,0,5
05/19/2005,21:39,1110.00,1110.00,1110.00,1110.00,0,5
05/19/2005,21:41,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,21:42,1110.00,1110.00,1110.00,1110.00,0,28
05/19/2005,21:43,1110.25,1110.25,1110.25,1110.25,40,0
05/19/2005,21:44,1110.00,1110.00,1110.00,1110.00,0,1
05/19/2005,21:48,1110.00,1110.00,1110.00,1110.00,0,9
05/19/2005,21:50,1109.75,1109.75,1109.75,1109.75,0,5
05/19/2005,21:51,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,21:55,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,21:57,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,21:58,1110.00,1110.00,1110.00,1110.00,2,0
05/19/2005,22:13,1110.00,1110.00,1109.75,1109.75,40,1
05/19/2005,22:16,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,22:18,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,22:23,1110.00,1110.00,1109.75,1109.75,1,10
05/19/2005,22:25,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,22:26,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,22:28,1109.75,1109.75,1109.75,1109.75,0,15
05/19/2005,22:31,1110.00,1110.00,1110.00,1110.00,10,0
05/19/2005,22:34,1110.00,1110.00,1110.00,1110.00,42,0
05/19/2005,22:37,1109.75,1109.75,1109.75,1109.75,0,10
05/19/2005,22:38,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,22:41,1110.00,1110.00,1110.00,1110.00,10,0
05/19/2005,22:45,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,22:54,1110.00,1110.00,1110.00,1110.00,3,0
05/19/2005,22:55,1110.00,1110.00,1110.00,1110.00,3,0
05/19/2005,22:56,1109.75,1109.75,1109.75,1109.75,0,20
05/19/2005,22:59,1109.75,1109.75,1109.75,1109.75,0,55
05/19/2005,23:00,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,23:05,1109.75,1109.75,1109.75,1109.75,0,4
05/19/2005,23:07,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,23:11,1109.75,1109.75,1109.75,1109.75,0,31
05/19/2005,23:12,1109.75,1109.75,1109.75,1109.75,0,35
05/19/2005,23:13,1109.50,1109.50,1109.50,1109.50,0,1
05/19/2005,23:14,1109.50,1109.75,1109.50,1109.75,12,5
05/19/2005,23:16,1110.00,1110.00,1109.75,1109.75,1,9
05/19/2005,23:20,1109.75,1109.75,1109.75,1109.75,0,1
05/19/2005,23:22,1110.00,1110.00,1110.00,1110.00,1,0
05/19/2005,23:29,1109.75,1109.75,1109.50,1109.50,0,30
05/19/2005,23:30,1109.75,1109.75,1109.75,1109.75,10,0
05/19/2005,23:31,1109.75,1109.75,1109.75,1109.75,1,0
05/19/2005,23:36,1109.50,1109.50,1109.50,1109.50,0,1
05/19/2005,23:41,1109.50,1109.75,1109.50,1109.75,49,1
05/19/2005,23:42,1109.75,1109.75,1109.75,1109.75,16,0
05/19/2005,23:44,1109.75,1109.75,1109.75,1109.75,9,0
05/19/2005,23:45,1109.75,1109.75,1109.75,1109.75,1,0
05/19/2005,23:46,1109.75,1109.75,1109.75,1109.75,1,0
05/19/2005,23:50,1109.75,1109.75,1109.75,1109.75,5,0
05/20/2005,00:00,1109.50,1109.50,1109.50,1109.50,0,2
05/20/2005,00:04,1109.75,1109.75,1109.75,1109.75,1,0
05/20/2005,00:05,1109.75,1109.75,1109.75,1109.75,1,0
05/20/2005,00:10,1109.50,1109.50,1109.50,1109.50,0,1
05/20/2005,00:11,1109.75,1109.75,1109.50,1109.50,3,1
05/20/2005,00:15,1109.75,1109.75,1109.75,1109.75,1,0
05/20/2005,00:24,1109.50,1109.75,1109.50,1109.75,10,2
05/20/2005,00:25,1109.75,1109.75,1109.75,1109.75,3,0
05/20/2005,00:26,1109.75,1109.75,1109.75,1109.75,6,0
05/20/2005,00:29,1109.75,1109.75,1109.75,1109.75,3,0
05/20/2005,00:33,1109.50,1109.50,1109.50,1109.50,0,2
05/20/2005,00:36,1109.50,1109.50,1109.50,1109.50,0,22
05/20/2005,00:37,1109.50,1109.75,1109.50,1109.75,1,5
05/20/2005,00:39,1109.50,1109.50,1109.50,1109.50,0,3
05/20/2005,00:41,1109.50,1109.50,1109.50,1109.50,0,120
05/20/2005,00:42,1109.50,1109.50,1109.50,1109.50,0,6
05/20/2005,00:43,1109.50,1109.50,1109.25,1109.25,0,6
05/20/2005,00:45,1109.25,1109.25,1109.25,1109.25,0,15
05/20/2005,00:46,1109.25,1109.50,1109.25,1109.25,3,61
05/20/2005,00:47,1109.00,1109.25,1109.00,1109.25,3,4
05/20/2005,00:48,1109.00,1109.00,1109.00,1109.00,0,1
05/20/2005,00:50,1109.00,1109.00,1109.00,1109.00,0,1
05/20/2005,00:52,1109.00,1109.00,1109.00,1109.00,0,6
05/20/2005,00:55,1109.00,1109.00,1109.00,1109.00,0,1
05/20/2005,00:57,1109.00,1109.00,1109.00,1109.00,0,15
05/20/2005,00:58,1109.00,1109.00,1108.75,1108.75,0,203
05/20/2005,01:01,1109.00,1109.00,1109.00,1109.00,10,0
05/20/2005,01:02,1109.00,1109.00,1109.00,1109.00,21,0
05/20/2005,01:03,1109.00,1109.00,1109.00,1109.00,25,0
05/20/2005,01:04,1109.00,1109.00,1109.00,1109.00,3,0
05/20/2005,01:05,1109.00,1109.00,1109.00,1109.00,26,0
05/20/2005,01:06,1109.00,1109.00,1109.00,1109.00,1,0
05/20/2005,01:08,1109.00,1109.00,1109.00,1109.00,4,0
05/20/2005,01:09,1109.00,1109.00,1109.00,1109.00,1,0
05/20/2005,01:11,1109.25,1109.25,1109.25,1109.25,3,0
05/20/2005,01:12,1109.25,1109.25,1109.25,1109.25,11,0
05/20/2005,01:13,1109.25,1109.25,1109.25,1109.25,13,0
05/20/2005,01:16,1109.25,1109.25,1108.75,1109.00,35,32
05/20/2005,01:17,1109.00,1109.00,1109.00,1109.00,1,0
05/20/2005,01:18,1109.25,1109.25,1109.25,1109.25,18,0
05/20/2005,01:20,1109.25,1109.25,1109.25,1109.25,1,0
05/20/2005,01:21,1109.00,1109.00,1109.00,1109.00,0,4
05/20/2005,01:22,1109.25,1109.25,1109.25,1109.25,1,0
05/20/2005,01:24,1109.25,1109.25,1109.25,1109.25,1,0
05/20/2005,01:30,1109.25,1109.25,1109.25,1109.25,1,0
05/20/2005,01:32,1109.25,1109.25,1109.25,1109.25,2,0
05/20/2005,01:37,1109.25,1109.25,1109.25,1109.25,17,0
05/20/2005,01:38,1109.00,1109.00,1109.00,1109.00,0,1
05/20/2005,01:41,1109.25,1109.25,1109.25,1109.25,2,0
05/20/2005,01:42,1109.25,1109.25,1109.25,1109.25,9,0
05/20/2005,01:46,1109.25,1109.25,1109.25,1109.25,1,0
05/20/2005,01:47,1109.25,1109.25,1109.25,1109.25,1,0
05/20/2005,01:49,1109.00,1109.00,1109.00,1109.00,0,26
05/20/2005,01:50,1109.00,1109.00,1109.00,1109.00,0,2
05/20/2005,01:51,1109.00,1109.00,1109.00,1109.00,0,1
05/20/2005,01:54,1109.00,1109.00,1109.00,1109.00,0,1
05/20/2005,01:57,1109.00,1109.00,1109.00,1109.00,0,10
05/20/2005,01:58,1109.25,1109.25,1109.00,1109.00,2,50
05/20/2005,02:00,1109.00,1109.00,1109.00,1109.00,0,2
05/20/2005,02:01,1109.00,1109.00,1108.75,1108.75,0,47
05/20/2005,02:02,1108.75,1109.00,1108.75,1109.00,167,85
05/20/2005,02:03,1109.00,1109.00,1109.00,1109.00,39,0
05/20/2005,02:04,1108.75,1109.00,1108.75,1108.75,42,42
05/20/2005,02:05,1109.00,1109.00,1108.75,1108.75,3,26
05/20/2005,02:06,1109.00,1109.00,1109.00,1109.00,46,0
05/20/2005,02:07,1108.75,1109.00,1108.75,1108.75,53,51
05/20/2005,02:08,1108.75,1109.00,1108.75,1109.00,21,31
05/20/2005,02:09,1108.75,1109.25,1108.75,1109.25,22,1
05/20/2005,02:11,1109.00,1109.25,1109.00,1109.00,1,3
05/20/2005,02:12,1109.25,1109.25,1109.00,1109.00,7,1
05/20/2005,02:13,1109.00,1109.25,1109.00,1109.00,10,95
05/20/2005,02:14,1109.00,1109.00,1109.00,1109.00,0,43
05/20/2005,02:15,1109.00,1109.00,1109.00,1109.00,0,8
05/20/2005,02:17,1108.75,1108.75,1108.75,1108.75,0,2
05/20/2005,02:19,1109.00,1109.00,1109.00,1109.00,68,0
05/20/2005,02:20,1109.00,1109.00,1109.00,1109.00,37,0
05/20/2005,02:22,1109.00,1109.00,1109.00,1109.00,5,0
05/20/2005,02:23,1109.00,1109.00,1109.00,1109.00,3,0
05/20/2005,02:25,1109.00,1109.00,1109.00,1109.00,76,0
05/20/2005,02:26,1109.00,1109.00,1109.00,1109.00,70,0
05/20/2005,02:27,1109.25,1109.25,1109.00,1109.00,20,3
05/20/2005,02:29,1109.25,1109.25,1109.25,1109.25,1,0
05/20/2005,02:30,1109.00,1109.00,1109.00,1109.00,0,65
05/20/2005,02:31,1109.00,1109.00,1109.00,1109.00,0,5
05/20/2005,02:32,1109.25,1109.25,1108.75,1108.75,10,103
05/20/2005,02:36,1108.75,1108.75,1108.75,1108.75,0,5
05/20/2005,02:38,1109.00,1109.00,1108.75,1108.75,1,66
05/20/2005,02:39,1108.50,1108.75,1108.50,1108.75,60,42
05/20/2005,02:40,1108.75,1108.75,1108.75,1108.75,11,0
05/20/2005,02:41,1108.75,1108.75,1108.75,1108.75,5,0
05/20/2005,02:42,1108.75,1108.75,1108.75,1108.75,14,0
05/20/2005,02:43,1108.75,1108.75,1108.50,1108.75,12,31
05/20/2005,02:44,1108.50,1108.50,1108.50,1108.50,0,1
05/20/2005,02:45,1108.75,1108.75,1108.75,1108.75,23,0
05/20/2005,02:46,1108.75,1108.75,1108.75,1108.75,42,0
05/20/2005,02:47,1108.75,1109.00,1108.50,1108.50,6,32
05/20/2005,02:48,1108.75,1108.75,1108.75,1108.75,2,0
05/20/2005,02:49,1108.75,1108.75,1108.75,1108.75,1,0
05/20/2005,02:54,1108.75,1108.75,1108.75,1108.75,1,0
05/20/2005,02:56,1108.50,1108.50,1108.25,1108.50,3,335
05/20/2005,02:57,1108.50,1108.50,1108.25,1108.25,36,110
05/20/2005,02:58,1108.25,1108.25,1108.25,1108.25,0,19
05/20/2005,02:59,1108.25,1108.25,1108.25,1108.25,0,2
05/20/2005,03:00,1108.25,1108.25,1108.25,1108.25,0,3
05/20/2005,03:01,1108.25,1108.50,1108.25,1108.25,6,67
05/20/2005,03:02,1108.50,1108.50,1108.50,1108.50,7,0
05/20/2005,03:03,1108.50,1108.50,1108.50,1108.50,20,0
05/20/2005,03:04,1108.50,1108.50,1108.50,1108.50,4,0
05/20/2005,03:05,1108.25,1108.50,1108.00,1108.50,14,31
05/20/2005,03:06,1108.50,1108.50,1108.50,1108.50,5,0
05/20/2005,03:09,1108.25,1108.25,1108.00,1108.25,25,87
05/20/2005,03:10,1108.50,1108.50,1108.50,1108.50,2,0
05/20/2005,03:11,1108.50,1108.50,1108.50,1108.50,3,0
05/20/2005,03:12,1108.25,1108.25,1108.00,1108.00,0,10
05/20/2005,03:13,1108.25,1108.25,1108.25,1108.25,8,0
05/20/2005,03:14,1108.25,1108.25,1108.25,1108.25,9,0
05/20/2005,03:15,1108.25,1108.25,1108.25,1108.25,1,0
05/20/2005,03:16,1108.25,1108.25,1108.25,1108.25,51,0
05/20/2005,03:18,1108.25,1108.25,1108.25,1108.25,5,0
05/20/2005,03:20,1108.25,1108.25,1108.25,1108.25,11,0
05/20/2005,03:22,1108.50,1108.50,1108.50,1108.50,112,0
05/20/2005,03:23,1108.50,1108.50,1108.50,1108.50,4,0
05/20/2005,03:24,1108.25,1108.50,1108.25,1108.25,3,6
05/20/2005,03:25,1108.50,1108.50,1108.25,1108.25,1,15
05/20/2005,03:26,1108.25,1108.25,1108.00,1108.00,0,35
05/20/2005,03:27,1108.00,1108.25,1108.00,1108.25,28,1
05/20/2005,03:29,1108.25,1108.25,1108.25,1108.25,4,0
05/20/2005,03:30,1108.25,1108.25,1108.25,1108.25,13,0
05/20/2005,03:31,1108.25,1108.25,1108.25,1108.25,11,0
05/20/2005,03:32,1108.25,1108.25,1108.00,1108.00,3,25
05/20/2005,03:34,1108.00,1108.25,1108.00,1108.25,4,4
05/20/2005,03:35,1108.25,1108.25,1108.25,1108.25,2,0
05/20/2005,03:36,1108.25,1108.50,1108.25,1108.25,169,1
05/20/2005,03:39,1108.50,1108.50,1108.25,1108.25,4,39
05/20/2005,03:41,1108.50,1108.50,1108.50,1108.50,1,0
05/20/2005,03:42,1108.25,1108.25,1108.25,1108.25,0,1
05/20/2005,03:44,1108.25,1108.25,1108.25,1108.25,0,10
05/20/2005,03:45,1108.25,1108.25,1108.25,1108.25,0,20
05/20/2005,03:48,1108.25,1108.25,1108.25,1108.25,0,22
05/20/2005,03:49,1108.25,1108.25,1108.25,1108.25,0,52
05/20/2005,03:50,1108.25,1108.50,1108.25,1108.50,5,1
05/20/2005,03:51,1108.25,1108.50,1108.25,1108.25,18,11
05/20/2005,03:53,1108.25,1108.25,1108.25,1108.25,0,39
05/20/2005,03:55,1108.25,1108.25,1108.25,1108.25,0,4
05/20/2005,03:56,1108.25,1108.25,1108.25,1108.25,0,4
05/20/2005,03:59,1108.25,1108.25,1108.25,1108.25,0,1
05/20/2005,04:00,1108.00,1108.00,1108.00,1108.00,0,1
05/20/2005,04:01,1108.25,1108.25,1108.25,1108.25,2,0
05/20/2005,04:02,1108.25,1108.25,1108.25,1108.25,3,0
05/20/2005,04:03,1108.00,1108.25,1108.00,1108.25,2,21
05/20/2005,04:04,1108.25,1108.25,1108.00,1108.25,4,1
05/20/2005,04:05,1108.25,1108.25,1108.25,1108.25,3,0
05/20/2005,04:06,1108.25,1108.25,1108.00,1108.00,3,10
05/20/2005,04:07,1108.25,1108.50,1108.25,1108.25,151,27
05/20/2005,04:08,1108.00,1108.00,1108.00,1108.00,0,5
05/20/2005,04:09,1108.00,1108.00,1108.00,1108.00,0,100
05/20/2005,04:15,1108.00,1108.25,1108.00,1108.25,25,10
05/20/2005,04:16,1108.25,1108.25,1108.00,1108.00,13,2
05/20/2005,04:17,1108.00,1108.00,1108.00,1108.00,0,85
05/20/2005,04:18,1108.00,1108.00,1108.00,1108.00,0,129
05/20/2005,04:20,1107.75,1107.75,1107.75,1107.75,0,212
05/20/2005,04:21,1107.75,1107.75,1107.75,1107.75,0,47
05/20/2005,04:22,1107.75,1107.75,1107.75,1107.75,0,30
05/20/2005,04:23,1107.75,1107.75,1107.75,1107.75,0,7
05/20/2005,04:24,1107.75,1107.75,1107.75,1107.75,0,3
05/20/2005,04:26,1107.75,1107.75,1107.75,1107.75,0,3
05/20/2005,04:27,1107.75,1107.75,1107.75,1107.75,0,1
05/20/2005,04:29,1107.75,1107.75,1107.75,1107.75,0,1
05/20/2005,04:31,1107.75,1107.75,1107.75,1107.75,0,42
05/20/2005,04:32,1107.75,1107.75,1107.50,1107.50,6,390
05/20/2005,04:33,1107.50,1107.75,1107.50,1107.75,3,6
05/20/2005,04:34,1107.75,1107.75,1107.75,1107.75,8,0
05/20/2005,04:36,1107.75,1107.75,1107.50,1107.50,4,155
05/20/2005,04:38,1107.50,1107.50,1107.50,1107.50,0,105
05/20/2005,04:39,1107.50,1107.50,1107.50,1107.50,0,11
05/20/2005,04:41,1107.50,1107.50,1107.50,1107.50,0,36
05/20/2005,04:42,1107.50,1107.50,1107.50,1107.50,0,2
05/20/2005,04:43,1107.50,1107.75,1107.50,1107.75,23,15
05/20/2005,04:44,1107.75,1107.75,1107.75,1107.75,201,0
05/20/2005,04:45,1107.75,1107.75,1107.75,1107.75,18,0
05/20/2005,04:46,1107.75,1107.75,1107.50,1107.50,13,10
05/20/2005,04:47,1107.50,1107.50,1107.50,1107.50,0,22
05/20/2005,04:49,1107.50,1107.50,1107.50,1107.50,0,1
05/20/2005,04:50,1107.50,1107.50,1107.50,1107.50,0,6
05/20/2005,04:51,1107.75,1107.75,1107.75,1107.75,81,0
05/20/2005,04:52,1108.00,1108.00,1108.00,1108.00,215,0
05/20/2005,04:53,1108.00,1108.00,1107.75,1107.75,42,25
05/20/2005,04:56,1108.00,1108.00,1108.00,1108.00,75,0
05/20/2005,04:57,1108.00,1108.00,1108.00,1108.00,24,0
05/20/2005,04:58,1108.00,1108.00,1108.00,1108.00,28,0
05/20/2005,05:00,1107.75,1108.00,1107.75,1107.75,2,3
05/20/2005,05:02,1108.00,1108.00,1108.00,1108.00,12,0
05/20/2005,05:03,1108.00,1108.00,1108.00,1108.00,2,0
05/20/2005,05:04,1108.00,1108.00,1108.00,1108.00,2,0
05/20/2005,05:06,1108.00,1108.00,1108.00,1108.00,1,0
05/20/2005,05:11,1108.25,1108.25,1108.25,1108.25,106,0
05/20/2005,05:13,1108.25,1108.25,1108.25,1108.25,10,0
05/20/2005,05:14,1108.25,1108.25,1108.25,1108.25,6,0
05/20/2005,05:16,1108.25,1108.25,1108.25,1108.25,7,0
05/20/2005,05:17,1108.25,1108.25,1108.00,1108.25,27,53
05/20/2005,05:18,1108.00,1108.00,1108.00,1108.00,0,31
05/20/2005,05:19,1108.00,1108.00,1108.00,1108.00,0,64
05/20/2005,05:20,1108.00,1108.00,1108.00,1108.00,0,17
05/20/2005,05:21,1108.00,1108.25,1108.00,1108.25,2,22
05/20/2005,05:22,1108.25,1108.25,1108.25,1108.25,5,0
05/20/2005,05:24,1108.00,1108.25,1108.00,1108.00,2,46
05/20/2005,05:25,1108.00,1108.00,1108.00,1108.00,0,25
05/20/2005,05:26,1108.00,1108.00,1108.00,1108.00,0,1
05/20/2005,05:27,1108.00,1108.00,1108.00,1108.00,0,5
05/20/2005,05:28,1108.00,1108.25,1108.00,1108.25,7,27
05/20/2005,05:29,1108.00,1108.00,1108.00,1108.00,0,20
05/20/2005,05:30,1108.00,1108.00,1108.00,1108.00,0,5
05/20/2005,05:32,1108.00,1108.00,1108.00,1108.00,0,1
05/20/2005,05:33,1108.00,1108.00,1108.00,1108.00,0,3
05/20/2005,05:36,1108.00,1108.00,1108.00,1108.00,0,28
05/20/2005,05:37,1108.25,1108.25,1108.25,1108.25,21,0
05/20/2005,05:38,1108.25,1108.25,1108.25,1108.25,2,0
05/20/2005,05:39,1108.25,1108.25,1108.25,1108.25,1,0
05/20/2005,05:40,1108.00,1108.25,1108.00,1108.25,155,5
05/20/2005,05:41,1108.00,1108.25,1108.00,1108.25,6,1
05/20/2005,05:42,1108.25,1108.50,1108.25,1108.25,100,27
05/20/2005,05:43,1108.25,1108.25,1108.25,1108.25,0,183
05/20/2005,05:44,1108.25,1108.25,1108.25,1108.25,0,4
05/20/2005,05:45,1108.50,1108.50,1108.50,1108.50,4,0
05/20/2005,05:46,1108.50,1108.50,1108.50,1108.50,200,0
05/20/2005,05:47,1108.50,1108.50,1108.25,1108.25,21,3
05/20/2005,05:48,1108.50,1108.50,1108.50,1108.50,8,0
05/20/2005,05:49,1108.50,1108.50,1108.50,1108.50,144,0
05/20/2005,05:50,1108.75,1108.75,1108.50,1108.75,72,2
05/20/2005,05:51,1108.75,1108.75,1108.75,1108.75,10,0
05/20/2005,05:52,1108.50,1108.50,1108.25,1108.25,15,157
05/20/2005,05:53,1108.25,1108.25,1108.25,1108.25,0,6
05/20/2005,05:54,1108.25,1108.25,1108.25,1108.25,0,19
05/20/2005,05:55,1108.25,1108.25,1108.25,1108.25,0,3
05/20/2005,05:56,1108.25,1108.25,1108.25,1108.25,0,10
05/20/2005,05:57,1108.25,1108.25,1108.25,1108.25,0,12
05/20/2005,05:58,1108.25,1108.25,1108.25,1108.25,0,19
05/20/2005,05:59,1108.25,1108.25,1108.25,1108.25,0,11
05/20/2005,06:00,1108.25,1108.25,1108.25,1108.25,0,26
05/20/2005,06:01,1108.25,1108.25,1108.25,1108.25,0,25
05/20/2005,06:02,1108.25,1108.25,1108.25,1108.25,0,20
05/20/2005,06:03,1108.25,1108.25,1108.25,1108.25,0,1
05/20/2005,06:04,1108.25,1108.25,1108.25,1108.25,0,5
05/20/2005,06:05,1108.25,1108.50,1108.25,1108.50,3,41
05/20/2005,06:06,1108.50,1109.00,1108.50,1109.00,454,0
05/20/2005,06:07,1108.75,1108.75,1108.50,1108.50,0,141
05/20/2005,06:08,1108.50,1108.50,1108.50,1108.50,0,31
05/20/2005,06:09,1108.50,1108.75,1108.50,1108.75,10,31
05/20/2005,06:10,1108.75,1108.75,1108.75,1108.75,139,0
05/20/2005,06:11,1108.75,1109.00,1108.75,1109.00,46,0
05/20/2005,06:12,1109.00,1109.00,1108.75,1108.75,27,78
05/20/2005,06:13,1109.00,1109.00,1108.75,1108.75,1,7
05/20/2005,06:14,1108.75,1108.75,1108.75,1108.75,0,26
05/20/2005,06:15,1108.75,1108.75,1108.75,1108.75,0,6
05/20/2005,06:16,1108.75,1108.75,1108.75,1108.75,0,93
05/20/2005,06:17,1108.75,1108.75,1108.75,1108.75,0,71
05/20/2005,06:18,1108.75,1108.75,1108.75,1108.75,0,32
05/20/2005,06:19,1108.50,1108.75,1108.50,1108.50,8,50
05/20/2005,06:20,1108.50,1108.50,1108.50,1108.50,0,22
05/20/2005,06:21,1108.50,1108.50,1108.25,1108.50,2,3
05/20/2005,06:22,1108.50,1108.50,1108.50,1108.50,4,0
05/20/2005,06:24,1108.50,1108.50,1108.50,1108.50,33,0
05/20/2005,06:25,1108.50,1108.50,1108.50,1108.50,68,0
05/20/2005,06:26,1108.50,1108.50,1108.50,1108.50,2,0
05/20/2005,06:27,1108.50,1108.50,1108.50,1108.50,9,0
05/20/2005,06:28,1108.50,1108.50,1108.25,1108.25,38,4
05/20/2005,06:29,1108.25,1108.25,1108.25,1108.25,0,102
05/20/2005,06:30,1108.25,1108.25,1108.25,1108.25,0,3
05/20/2005,06:31,1108.25,1108.50,1108.25,1108.50,1,19
05/20/2005,06:32,1108.50,1108.50,1108.25,1108.25,12,1
05/20/2005,06:34,1108.25,1108.25,1108.25,1108.25,0,1
05/20/2005,06:36,1108.50,1108.50,1108.50,1108.50,1,0
05/20/2005,06:38,1108.25,1108.50,1108.25,1108.50,45,15
05/20/2005,06:39,1108.25,1108.25,1108.25,1108.25,0,59
05/20/2005,06:40,1108.00,1108.25,1107.75,1108.00,12,174
05/20/2005,06:41,1108.00,1108.00,1107.75,1107.75,3,11
05/20/2005,06:43,1107.75,1108.00,1107.75,1108.00,7,19
05/20/2005,06:44,1107.75,1108.00,1107.75,1108.00,2,18
05/20/2005,06:45,1107.75,1107.75,1107.75,1107.75,0,34
05/20/2005,06:46,1108.00,1108.00,1108.00,1108.00,1,0
05/20/2005,06:47,1108.00,1108.00,1108.00,1108.00,2,0
05/20/2005,06:48,1108.00,1108.00,1107.75,1107.75,3,3
05/20/2005,06:49,1108.00,1108.00,1107.75,1107.75,2,10
05/20/2005,06:50,1107.75,1108.00,1107.75,1107.75,2,35
05/20/2005,06:51,1107.75,1108.00,1107.75,1107.75,35,25
05/20/2005,06:52,1107.75,1108.00,1107.75,1107.75,2,36
05/20/2005,06:53,1107.75,1108.00,1107.75,1107.75,24,38
05/20/2005,06:54,1107.75,1107.75,1107.50,1107.50,0,108
05/20/2005,06:55,1107.50,1107.75,1107.50,1107.75,27,23
05/20/2005,06:56,1107.75,1107.75,1107.75,1107.75,2,0
05/20/2005,06:57,1107.75,1107.75,1107.50,1107.50,3,1
05/20/2005,06:59,1107.75,1107.75,1107.75,1107.75,44,0
05/20/2005,07:00,1107.75,1108.00,1107.75,1107.75,137,28
05/20/2005,07:01,1107.75,1107.75,1107.75,1107.75,0,46
05/20/2005,07:02,1107.75,1108.00,1107.75,1108.00,20,13
05/20/2005,07:03,1108.00,1108.00,1108.00,1108.00,1,0
05/20/2005,07:04,1108.00,1108.00,1107.75,1107.75,1,64
05/20/2005,07:05,1107.75,1107.75,1107.75,1107.75,0,17
05/20/2005,07:06,1107.75,1107.75,1107.50,1107.75,1,5
05/20/2005,07:07,1107.75,1107.75,1107.50,1107.75,15,6
05/20/2005,07:08,1107.75,1107.75,1107.75,1107.75,1,0
05/20/2005,07:09,1107.75,1107.75,1107.50,1107.50,282,5
05/20/2005,07:10,1107.75,1107.75,1107.50,1107.75,54,2
05/20/2005,07:11,1107.50,1107.75,1107.50,1107.75,3,3
05/20/2005,07:12,1107.75,1107.75,1107.50,1107.75,125,3
05/20/2005,07:13,1107.75,1107.75,1107.75,1107.75,3,0
05/20/2005,07:14,1107.50,1107.75,1107.50,1107.75,1,1
05/20/2005,07:15,1107.75,1107.75,1107.50,1107.75,27,1
05/20/2005,07:16,1107.75,1107.75,1107.50,1107.50,85,12
05/20/2005,07:18,1107.50,1107.75,1107.50,1107.75,40,12
05/20/2005,07:19,1107.75,1107.75,1107.75,1107.75,109,0
05/20/2005,07:20,1107.75,1107.75,1107.75,1107.75,153,0
05/20/2005,07:21,1107.75,1107.75,1107.75,1107.75,198,0
05/20/2005,07:22,1107.75,1107.75,1107.50,1107.75,78,4
05/20/2005,07:23,1107.75,1107.75,1107.75,1107.75,24,0
05/20/2005,07:24,1107.75,1107.75,1107.75,1107.75,240,0
05/20/2005,07:25,1107.75,1107.75,1107.75,1107.75,64,0
05/20/2005,07:26,1108.00,1108.00,1107.75,1108.00,9,1
05/20/2005,07:27,1108.00,1108.00,1108.00,1108.00,12,0
05/20/2005,07:28,1108.00,1108.00,1108.00,1108.00,217,0
05/20/2005,07:29,1108.00,1108.00,1108.00,1108.00,61,0
05/20/2005,07:30,1108.00,1108.00,1108.00,1108.00,55,0
05/20/2005,07:31,1107.75,1108.00,1107.75,1108.00,28,3
05/20/2005,07:32,1108.00,1108.25,1108.00,1108.00,146,5
05/20/2005,07:33,1108.00,1108.25,1108.00,1108.00,57,13
05/20/2005,07:34,1108.25,1108.25,1108.00,1108.00,106,4
05/20/2005,07:35,1108.00,1108.25,1108.00,1108.25,181,20
05/20/2005,07:36,1108.25,1108.25,1108.25,1108.25,81,0
05/20/2005,07:37,1108.00,1108.25,1108.00,1108.25,50,1
05/20/2005,07:38,1108.25,1108.25,1108.25,1108.25,38,0
05/20/2005,07:39,1108.25,1108.25,1108.25,1108.25,1,0
05/20/2005,07:40,1108.25,1108.50,1108.25,1108.50,49,2
05/20/2005,07:41,1108.50,1108.50,1108.00,1108.00,2,99
05/20/2005,07:42,1108.25,1108.25,1108.25,1108.25,9,0
05/20/2005,07:43,1108.25,1108.25,1108.00,1108.25,29,1
05/20/2005,07:44,1108.25,1108.25,1108.00,1108.00,9,365
05/20/2005,07:45,1108.00,1108.25,1108.00,1108.00,100,16
05/20/2005,07:46,1108.00,1108.25,1108.00,1108.25,11,68
05/20/2005,07:47,1108.25,1108.25,1108.25,1108.25,27,0
05/20/2005,07:48,1108.25,1108.25,1108.00,1108.00,123,3
05/20/2005,07:49,1108.25,1108.25,1108.25,1108.25,34,0
05/20/2005,07:50,1108.25,1108.25,1108.00,1108.00,69,276
05/20/2005,07:51,1108.00,1108.00,1107.75,1107.75,0,73
05/20/2005,07:52,1107.75,1108.00,1107.75,1107.75,76,6
05/20/2005,07:53,1108.00,1108.00,1107.75,1108.00,130,1
05/20/2005,07:54,1108.00,1108.00,1108.00,1108.00,1,0
05/20/2005,07:55,1108.00,1108.25,1108.00,1108.00,14,301
05/20/2005,07:56,1108.00,1108.50,1108.00,1108.25,189,19
05/20/2005,07:57,1108.25,1108.25,1108.25,1108.25,0,56
05/20/2005,07:58,1108.25,1108.50,1108.25,1108.50,26,53
05/20/2005,07:59,1108.50,1108.75,1108.50,1108.50,450,86
05/20/2005,08:00,1108.50,1108.75,1108.50,1108.75,75,157
05/20/2005,08:01,1108.50,1109.00,1108.50,1109.00,588,320
05/20/2005,08:02,1109.00,1109.00,1108.75,1109.00,238,2
05/20/2005,08:03,1109.00,1109.25,1109.00,1109.25,230,274
05/20/2005,08:04,1109.25,1109.50,1109.00,1109.50,818,147
05/20/2005,08:05,1109.25,1109.50,1109.00,1109.00,289,250
05/20/2005,08:06,1109.00,1109.25,1109.00,1109.25,2,7
05/20/2005,08:07,1109.00,1109.25,1109.00,1109.25,260,97
05/20/2005,08:08,1109.25,1109.50,1109.25,1109.50,84,15
05/20/2005,08:09,1109.25,1109.50,1109.25,1109.25,10,163
05/20/2005,08:10,1109.25,1109.50,1109.25,1109.25,1,74
05/20/2005,08:11,1109.25,1109.25,1109.00,1109.00,2,21
05/20/2005,08:12,1109.00,1109.25,1109.00,1109.00,1,23
05/20/2005,08:13,1109.25,1109.25,1109.00,1109.25,2,60
05/20/2005,08:14,1109.00,1109.00,1109.00,1109.00,0,31
05/20/2005,08:15,1109.25,1109.25,1109.00,1109.00,1,179
05/20/2005,08:16,1109.00,1109.25,1109.00,1109.00,4,92
05/20/2005,08:17,1109.00,1109.25,1109.00,1109.25,10,29
05/20/2005,08:18,1109.25,1109.25,1109.00,1109.00,3,236
05/20/2005,08:19,1109.00,1109.00,1109.00,1109.00,0,39
05/20/2005,08:20,1109.25,1109.25,1109.00,1109.25,23,11
05/20/2005,08:21,1109.25,1109.25,1109.00,1109.25,159,3
05/20/2005,08:22,1109.25,1109.75,1109.25,1109.50,479,192
05/20/2005,08:23,1109.50,1109.75,1109.25,1109.75,234,19
05/20/2005,08:24,1109.75,1109.75,1109.50,1109.50,205,7
05/20/2005,08:25,1109.50,1110.00,1109.50,1110.00,514,60
05/20/2005,08:26,1109.75,1111.00,1109.75,1110.75,2561,774
05/20/2005,08:27,1111.00,1111.50,1110.50,1111.25,2894,1321
05/20/2005,08:28,1111.00,1111.50,1110.75,1110.75,663,1158
05/20/2005,08:29,1110.75,1111.00,1110.25,1110.50,560,1652
05/20/2005,08:30,1110.50,1111.00,1110.25,1110.50,983,1094
05/20/2005,08:31,1110.25,1111.25,1110.25,1111.00,5242,2732
05/20/2005,08:32,1111.00,1111.00,1109.75,1109.75,2309,4749
05/20/2005,08:33,1109.75,1110.00,1108.75,1109.00,1388,5311
05/20/2005,08:34,1109.00,1109.00,1108.25,1108.50,2950,2075
05/20/2005,08:35,1108.50,1108.50,1108.00,1108.00,1643,3147
05/20/2005,08:36,1108.00,1108.25,1107.50,1108.25,1665,2340
05/20/2005,08:37,1108.25,1108.25,1107.50,1108.00,1235,2041
05/20/2005,08:38,1107.75,1108.25,1107.75,1108.25,492,189
05/20/2005,08:39,1108.25,1108.25,1107.50,1108.25,1368,2032
05/20/2005,08:40,1108.25,1109.00,1108.00,1108.75,3071,1892
05/20/2005,08:41,1108.50,1108.75,1108.25,1108.25,360,1512
05/20/2005,08:42,1108.50,1108.50,1107.75,1108.25,871,1245
05/20/2005,08:43,1108.25,1108.50,1108.00,1108.50,1190,641
05/20/2005,08:44,1108.50,1108.75,1108.25,1108.25,660,558
05/20/2005,08:45,1108.50,1108.50,1108.00,1108.50,1188,1337
05/20/2005,08:46,1108.25,1108.50,1107.50,1107.75,1639,2196
05/20/2005,08:47,1107.75,1108.50,1107.75,1108.50,2238,1480
05/20/2005,08:48,1108.50,1108.75,1108.00,1108.00,500,1033
05/20/2005,08:49,1108.00,1108.25,1107.50,1107.75,775,1523
05/20/2005,08:50,1107.75,1108.25,1107.75,1108.25,683,280
05/20/2005,08:51,1108.00,1108.50,1107.75,1108.00,994,1425
05/20/2005,08:52,1107.75,1108.25,1107.75,1108.00,1160,99
05/20/2005,08:53,1108.00,1108.00,1107.50,1108.00,648,954
05/20/2005,08:54,1108.00,1108.00,1106.50,1106.75,1243,6342
05/20/2005,08:55,1106.75,1107.00,1106.50,1107.00,1568,1068
05/20/2005,08:56,1106.75,1107.25,1106.50,1107.00,2079,985
05/20/2005,08:57,1107.00,1107.50,1107.00,1107.25,974,695
05/20/2005,08:58,1107.25,1108.00,1107.25,1108.00,2473,463
05/20/2005,08:59,1108.00,1108.25,1107.75,1108.00,921,268
05/20/2005,09:00,1108.00,1108.25,1107.75,1108.25,182,1413
05/20/2005,09:01,1108.00,1108.25,1107.75,1108.25,1032,1223
05/20/2005,09:02,1108.50,1109.25,1108.25,1108.75,3783,1244
05/20/2005,09:03,1108.50,1108.75,1108.00,1108.25,267,2049
05/20/2005,09:04,1108.25,1108.25,1107.50,1107.75,313,1059
05/20/2005,09:05,1107.50,1108.00,1107.50,1107.75,335,640
05/20/2005,09:06,1108.00,1108.25,1108.00,1108.00,1301,42
05/20/2005,09:07,1108.00,1108.00,1107.50,1108.00,792,1248
05/20/2005,09:08,1107.75,1108.50,1107.50,1108.25,1703,823
05/20/2005,09:09,1108.50,1108.75,1108.00,1108.25,1332,857
05/20/2005,09:10,1108.25,1108.25,1107.50,1108.00,269,1514
05/20/2005,09:11,1108.00,1108.25,1107.50,1107.75,824,609
05/20/2005,09:12,1107.75,1107.75,1107.00,1107.25,624,2435
05/20/2005,09:13,1107.25,1107.50,1107.00,1107.25,936,190
05/20/2005,09:14,1107.50,1107.50,1107.25,1107.25,265,92
05/20/2005,09:15,1107.25,1107.50,1107.00,1107.25,557,761
05/20/2005,09:16,1107.50,1107.50,1107.00,1107.25,1047,1000
05/20/2005,09:17,1107.50,1107.50,1107.00,1107.25,611,289
05/20/2005,09:18,1107.25,1107.50,1106.75,1107.00,392,1136
05/20/2005,09:19,1106.75,1107.00,1106.00,1106.25,2100,4915
05/20/2005,09:20,1106.25,1106.75,1106.00,1106.75,2448,721
05/20/2005,09:21,1106.75,1107.25,1106.50,1107.00,1545,572
05/20/2005,09:22,1107.00,1107.75,1107.00,1107.50,1390,815
05/20/2005,09:23,1107.50,1107.50,1106.50,1106.75,281,3068
05/20/2005,09:24,1106.75,1107.00,1106.50,1106.75,1087,1351
05/20/2005,09:25,1106.75,1107.00,1106.25,1106.25,587,1116
05/20/2005,09:26,1106.25,1106.75,1106.25,1106.75,267,398
05/20/2005,09:27,1106.75,1107.00,1106.75,1106.75,516,49
05/20/2005,09:28,1107.00,1107.50,1106.50,1107.25,1915,441
05/20/2005,09:29,1107.50,1107.75,1107.00,1107.00,1018,1608
05/20/2005,09:30,1107.25,1107.25,1106.75,1107.25,333,353
05/20/2005,09:31,1107.00,1107.75,1107.00,1107.50,1422,508
05/20/2005,09:32,1107.50,1108.25,1107.25,1108.25,2404,362
05/20/2005,09:33,1108.25,1108.25,1107.75,1108.00,559,872
05/20/2005,09:34,1108.00,1108.00,1107.50,1107.50,154,611
05/20/2005,09:35,1107.50,1107.75,1107.00,1107.50,566,1430
05/20/2005,09:36,1107.50,1108.00,1107.25,1107.25,301,955
05/20/2005,09:37,1107.50,1107.50,1107.25,1107.50,912,171
05/20/2005,09:38,1107.50,1107.75,1106.75,1107.00,526,1241
05/20/2005,09:39,1107.00,1107.50,1107.00,1107.50,1061,171
05/20/2005,09:40,1107.25,1107.75,1107.00,1107.25,784,1044
05/20/2005,09:41,1107.00,1107.25,1106.75,1107.00,795,991
05/20/2005,09:42,1107.00,1107.00,1106.00,1106.50,1406,3400
05/20/2005,09:43,1106.25,1106.75,1106.25,1106.75,502,1419
05/20/2005,09:44,1106.75,1107.50,1106.75,1107.00,1433,471
05/20/2005,09:45,1107.25,1107.25,1106.50,1106.75,166,807
05/20/2005,09:46,1106.50,1107.25,1106.50,1107.00,861,367
05/20/2005,09:47,1106.75,1107.25,1106.75,1107.00,384,315
05/20/2005,09:48,1107.25,1108.00,1107.25,1107.50,3939,1489
05/20/2005,09:49,1107.50,1108.25,1107.50,1107.75,867,183
05/20/2005,09:50,1107.75,1108.25,1107.75,1107.75,1682,512
05/20/2005,09:51,1108.00,1108.50,1107.75,1108.50,1936,522
05/20/2005,09:52,1108.75,1108.75,1108.00,1108.25,1039,1108
05/20/2005,09:53,1108.50,1108.75,1107.75,1108.00,575,1310
05/20/2005,09:54,1108.00,1108.25,1107.50,1107.50,101,856
05/20/2005,09:55,1107.75,1108.00,1107.50,1107.75,730,371
05/20/2005,09:56,1107.75,1108.25,1107.75,1108.00,424,156
05/20/2005,09:57,1107.75,1108.00,1107.75,1108.00,371,8
05/20/2005,09:58,1107.75,1108.00,1107.50,1107.75,468,343
05/20/2005,09:59,1107.50,1108.00,1107.50,1107.50,179,448
05/20/2005,10:00,1107.50,1107.75,1107.25,1107.50,376,960
05/20/2005,10:01,1107.50,1108.25,1107.50,1107.75,993,286
05/20/2005,10:02,1107.75,1108.00,1107.25,1107.75,135,579
05/20/2005,10:03,1107.50,1107.50,1107.00,1107.25,124,1601
05/20/2005,10:04,1107.25,1107.50,1107.00,1107.25,204,597
05/20/2005,10:05,1107.50,1107.50,1107.00,1107.50,259,281
05/20/2005,10:06,1107.50,1107.50,1107.25,1107.25,356,72
05/20/2005,10:07,1107.50,1107.50,1107.00,1107.25,98,373
05/20/2005,10:08,1107.25,1107.25,1106.75,1107.00,296,1147
05/20/2005,10:09,1107.00,1107.50,1107.00,1107.50,350,58
05/20/2005,10:10,1107.25,1107.50,1107.25,1107.25,134,320
05/20/2005,10:11,1107.25,1108.00,1107.25,1107.75,1235,330
05/20/2005,10:12,1107.75,1108.00,1107.50,1107.75,129,382
05/20/2005,10:13,1107.75,1108.00,1107.50,1107.50,162,203
05/20/2005,10:14,1107.50,1108.00,1107.50,1108.00,212,29
05/20/2005,10:15,1107.75,1108.00,1107.25,1107.50,105,582
05/20/2005,10:16,1107.50,1107.50,1107.25,1107.50,268,77
05/20/2005,10:17,1107.50,1107.75,1107.25,1107.50,243,248
05/20/2005,10:18,1107.50,1107.50,1107.00,1107.50,222,286
05/20/2005,10:19,1107.25,1107.25,1106.75,1106.75,43,975
05/20/2005,10:20,1106.75,1107.00,1106.75,1106.75,94,434
05/20/2005,10:21,1107.00,1107.00,1106.50,1106.75,522,694
05/20/2005,10:22,1106.75,1107.00,1106.25,1106.25,691,1087
05/20/2005,10:23,1106.50,1106.50,1106.00,1106.25,356,1214
05/20/2005,10:24,1106.50,1106.75,1106.25,1106.50,713,91
05/20/2005,10:25,1106.50,1106.50,1105.75,1106.00,512,2529
05/20/2005,10:26,1106.00,1106.00,1105.25,1105.50,1110,3823
05/20/2005,10:27,1105.75,1105.75,1105.50,1105.75,141,1045
05/20/2005,10:28,1105.50,1105.75,1105.25,1105.25,426,856
05/20/2005,10:29,1105.50,1105.75,1105.25,1105.75,839,691
05/20/2005,10:30,1105.50,1105.75,1105.00,1105.25,683,1797
05/20/2005,10:31,1105.25,1105.25,1105.00,1105.25,1068,308
05/20/2005,10:32,1105.25,1105.50,1105.00,1105.25,787,1138
05/20/2005,10:33,1105.50,1105.50,1105.00,1105.50,573,799
05/20/2005,10:34,1105.50,1105.50,1104.75,1104.75,89,1858
05/20/2005,10:35,1104.75,1105.25,1104.50,1105.00,2270,2335
05/20/2005,10:36,1105.00,1105.25,1104.75,1105.00,1309,704
05/20/2005,10:37,1105.00,1105.50,1104.75,1105.00,909,712
05/20/2005,10:38,1105.25,1105.50,1105.00,1105.25,603,1063
05/20/2005,10:39,1105.25,1105.50,1105.00,1105.25,779,136
05/20/2005,10:40,1105.50,1105.75,1105.25,1105.75,1368,668
05/20/2005,10:41,1105.50,1105.75,1105.50,1105.50,264,186
05/20/2005,10:42,1105.50,1106.00,1105.50,1105.75,1227,182
05/20/2005,10:43,1106.00,1106.00,1105.50,1105.75,277,1107
05/20/2005,10:44,1105.75,1106.00,1105.50,1105.75,480,99
05/20/2005,10:45,1105.75,1106.00,1105.50,1105.75,242,574
05/20/2005,10:46,1106.00,1106.25,1105.75,1106.00,1710,66
05/20/2005,10:47,1106.25,1106.50,1105.75,1106.00,811,735
05/20/2005,10:48,1106.25,1106.25,1105.75,1106.00,127,497
05/20/2005,10:49,1106.00,1106.25,1105.50,1105.75,288,803
05/20/2005,10:50,1105.75,1106.00,1105.50,1105.75,536,184
05/20/2005,10:51,1106.00,1106.25,1105.75,1105.75,544,498
05/20/2005,10:52,1106.00,1106.00,1105.75,1105.75,114,796
05/20/2005,10:53,1105.50,1106.00,1105.50,1105.75,659,407
05/20/2005,10:54,1105.75,1106.00,1105.50,1105.50,346,183
05/20/2005,10:55,1105.50,1105.75,1105.25,1105.25,149,1751
05/20/2005,10:56,1105.25,1105.50,1105.25,1105.50,314,901
05/20/2005,10:57,1105.50,1106.25,1105.50,1106.25,521,649
05/20/2005,10:58,1106.25,1106.75,1106.00,1106.50,1321,1002
05/20/2005,10:59,1106.75,1107.00,1106.50,1106.50,1418,413
05/20/2005,11:00,1106.50,1106.75,1106.25,1106.75,476,531
05/20/2005,11:01,1106.50,1106.75,1106.00,1106.00,74,627
05/20/2005,11:02,1106.00,1106.50,1106.00,1106.25,885,20
05/20/2005,11:03,1106.25,1106.50,1106.00,1106.25,47,574
05/20/2005,11:04,1106.00,1106.50,1105.75,1106.25,651,724
05/20/2005,11:05,1106.25,1106.50,1106.00,1106.25,210,384
05/20/2005,11:06,1106.50,1106.50,1106.25,1106.50,77,10
05/20/2005,11:07,1106.50,1106.50,1106.25,1106.50,347,10
05/20/2005,11:08,1106.25,1107.00,1106.25,1106.50,795,115
05/20/2005,11:09,1106.75,1107.00,1106.50,1107.00,1037,305
05/20/2005,11:10,1107.00,1107.25,1106.75,1107.00,555,180
05/20/2005,11:11,1106.75,1107.00,1106.75,1106.75,32,39
05/20/2005,11:12,1106.75,1107.00,1106.50,1106.50,18,587
05/20/2005,11:13,1106.50,1107.00,1106.50,1106.50,369,227
05/20/2005,11:14,1106.50,1106.50,1106.00,1106.00,37,689
05/20/2005,11:15,1106.00,1106.25,1106.00,1106.00,268,42
05/20/2005,11:16,1106.00,1106.25,1106.00,1106.00,20,449
05/20/2005,11:17,1106.00,1106.25,1105.75,1106.25,222,29
05/20/2005,11:18,1106.25,1106.50,1105.75,1106.00,234,262
05/20/2005,11:19,1106.00,1106.25,1105.75,1106.00,251,20
05/20/2005,11:20,1106.25,1106.50,1106.00,1106.25,169,64
05/20/2005,11:21,1106.50,1106.50,1106.25,1106.50,94,14
05/20/2005,11:22,1106.50,1106.75,1106.25,1106.50,229,50
05/20/2005,11:23,1106.50,1107.00,1106.25,1107.00,745,314
05/20/2005,11:24,1107.00,1108.00,1106.75,1107.75,2928,845
05/20/2005,11:25,1107.75,1107.75,1107.50,1107.75,538,101
05/20/2005,11:26,1107.75,1107.75,1107.25,1107.25,294,392
05/20/2005,11:27,1107.25,1107.75,1107.25,1107.50,372,32
05/20/2005,11:28,1107.50,1108.00,1107.50,1107.75,427,395
05/20/2005,11:29,1107.75,1108.00,1107.50,1107.50,259,370
05/20/2005,11:30,1107.75,1107.75,1107.50,1107.50,102,79
05/20/2005,11:31,1107.75,1108.00,1107.50,1107.75,901,112
05/20/2005,11:32,1107.75,1107.75,1107.00,1107.50,353,634
05/20/2005,11:33,1107.25,1107.25,1106.50,1106.75,400,1114
05/20/2005,11:34,1106.75,1107.00,1106.75,1106.75,92,414
05/20/2005,11:35,1106.75,1107.25,1106.75,1107.00,1034,80
05/20/2005,11:36,1107.25,1107.75,1107.00,1107.00,708,547
05/20/2005,11:37,1107.25,1107.25,1106.75,1106.75,46,626
05/20/2005,11:38,1106.75,1107.00,1106.75,1107.00,174,193
05/20/2005,11:39,1107.00,1107.25,1106.75,1107.00,140,10
05/20/2005,11:40,1107.00,1107.00,1106.75,1106.75,3,251
05/20/2005,11:41,1106.75,1107.00,1106.75,1107.00,87,79
05/20/2005,11:42,1106.75,1107.00,1106.75,1107.00,251,53
05/20/2005,11:43,1106.75,1107.00,1106.75,1106.75,474,3
05/20/2005,11:44,1107.00,1107.00,1106.50,1106.75,83,250
05/20/2005,11:45,1106.75,1107.25,1106.75,1107.00,187,262
05/20/2005,11:46,1107.25,1107.25,1107.00,1107.00,18,22
05/20/2005,11:47,1107.00,1107.00,1106.75,1106.75,3,316
05/20/2005,11:48,1106.75,1107.00,1106.75,1106.75,4,6
05/20/2005,11:49,1106.75,1107.00,1106.75,1106.75,18,11
05/20/2005,11:50,1106.75,1107.00,1106.75,1106.75,28,184
05/20/2005,11:51,1107.00,1107.00,1106.75,1106.75,24,10
05/20/2005,11:52,1106.75,1106.75,1106.75,1106.75,0,21
05/20/2005,11:53,1106.75,1107.50,1106.75,1107.50,894,43
05/20/2005,11:54,1107.25,1107.50,1107.25,1107.50,382,20
05/20/2005,11:55,1107.75,1108.25,1107.50,1108.00,2854,661
05/20/2005,11:56,1108.00,1108.00,1107.75,1108.00,298,4
05/20/2005,11:57,1108.25,1108.25,1107.75,1108.25,276,375
05/20/2005,11:58,1108.00,1108.50,1108.00,1108.00,674,734
05/20/2005,11:59,1108.00,1108.00,1107.50,1107.75,204,385
05/20/2005,12:00,1107.75,1108.25,1107.75,1108.00,356,38
05/20/2005,12:01,1108.25,1108.25,1107.75,1108.00,24,127
05/20/2005,12:02,1108.00,1108.50,1107.75,1108.50,906,135
05/20/2005,12:03,1108.25,1108.50,1108.00,1108.25,139,360
05/20/2005,12:04,1108.00,1108.50,1108.00,1108.25,574,76
05/20/2005,12:05,1108.25,1108.50,1108.25,1108.25,430,561
05/20/2005,12:06,1108.00,1108.25,1107.75,1107.75,9,340
05/20/2005,12:07,1108.00,1108.00,1107.50,1107.50,136,340
05/20/2005,12:08,1107.50,1107.75,1107.25,1107.25,45,1211
05/20/2005,12:09,1107.50,1107.75,1107.25,1107.50,890,57
05/20/2005,12:10,1107.75,1107.75,1107.50,1107.75,25,370
05/20/2005,12:11,1107.50,1107.75,1107.50,1107.75,533,15
05/20/2005,12:12,1107.75,1107.75,1107.50,1107.50,21,5
05/20/2005,12:13,1107.50,1108.00,1107.50,1108.00,322,61
05/20/2005,12:14,1108.00,1108.00,1107.75,1107.75,22,7
05/20/2005,12:15,1107.75,1108.00,1107.75,1108.00,112,318
05/20/2005,12:16,1107.75,1108.00,1107.50,1108.00,292,470
05/20/2005,12:17,1108.00,1108.00,1107.25,1107.50,56,720
05/20/2005,12:18,1107.25,1107.75,1107.25,1107.75,199,135
05/20/2005,12:19,1107.50,1107.75,1107.25,1107.50,313,195
05/20/2005,12:20,1107.50,1108.00,1107.50,1107.50,219,143
05/20/2005,12:21,1107.75,1107.75,1107.25,1107.50,177,415
05/20/2005,12:22,1107.25,1107.50,1107.00,1107.00,106,546
05/20/2005,12:23,1107.00,1107.50,1106.00,1106.00,1168,2976
05/20/2005,12:24,1106.25,1106.50,1106.00,1106.50,1207,652
05/20/2005,12:25,1106.50,1107.00,1106.25,1106.50,585,495
05/20/2005,12:26,1106.50,1106.50,1106.00,1106.25,799,935
05/20/2005,12:27,1106.25,1106.50,1106.25,1106.50,38,94
05/20/2005,12:28,1106.50,1107.00,1106.25,1106.75,337,154
05/20/2005,12:29,1106.50,1107.25,1106.50,1107.25,1761,443
05/20/2005,12:30,1107.25,1107.50,1107.25,1107.50,245,260
05/20/2005,12:31,1107.25,1107.50,1107.00,1107.00,27,156
05/20/2005,12:32,1107.00,1107.25,1107.00,1107.25,58,43
05/20/2005,12:33,1107.25,1108.00,1107.25,1108.00,1643,184
05/20/2005,12:34,1108.00,1108.00,1107.25,1107.50,241,1254
05/20/2005,12:35,1107.50,1107.75,1107.25,1107.50,255,92
05/20/2005,12:36,1107.50,1107.50,1107.25,1107.50,17,6
05/20/2005,12:37,1107.50,1107.75,1107.25,1107.75,630,239
05/20/2005,12:38,1107.50,1107.75,1107.50,1107.75,6,221
05/20/2005,12:39,1107.50,1107.50,1107.25,1107.50,64,297
05/20/2005,12:40,1107.50,1107.50,1107.25,1107.25,14,18
05/20/2005,12:41,1107.25,1107.50,1107.25,1107.25,14,104
05/20/2005,12:42,1107.50,1107.50,1107.25,1107.50,36,15
05/20/2005,12:43,1107.50,1107.50,1107.50,1107.50,136,0
05/20/2005,12:44,1107.25,1108.00,1107.25,1108.00,650,108
05/20/2005,12:45,1107.75,1108.00,1107.75,1107.75,367,168
05/20/2005,12:46,1107.75,1108.00,1107.75,1107.75,13,35
05/20/2005,12:47,1107.75,1108.00,1107.75,1107.75,19,504
05/20/2005,12:48,1107.75,1108.50,1107.75,1108.25,1550,679
05/20/2005,12:49,1108.25,1108.50,1108.00,1108.00,153,379
05/20/2005,12:50,1108.00,1109.00,1108.00,1108.75,1830,709
05/20/2005,12:51,1108.75,1109.50,1108.75,1109.25,3065,672
05/20/2005,12:52,1109.25,1109.50,1108.75,1108.75,174,954
05/20/2005,12:53,1108.75,1109.25,1108.75,1109.00,842,150
05/20/2005,12:54,1109.00,1109.25,1108.75,1109.00,213,307
05/20/2005,12:55,1109.00,1109.25,1108.25,1108.25,71,1033
05/20/2005,12:56,1108.25,1108.50,1108.00,1108.25,308,532
05/20/2005,12:57,1108.25,1108.25,1108.00,1108.25,18,273
05/20/2005,12:58,1108.25,1108.25,1107.75,1107.75,95,754
05/20/2005,12:59,1107.75,1108.25,1107.75,1108.25,315,224
05/20/2005,13:00,1108.25,1108.25,1108.00,1108.00,199,4
05/20/2005,13:01,1108.25,1108.50,1108.25,1108.25,162,86
05/20/2005,13:02,1108.50,1108.50,1108.25,1108.25,191,71
05/20/2005,13:03,1108.50,1108.50,1108.25,1108.50,68,235
05/20/2005,13:04,1108.50,1108.75,1108.25,1108.50,209,194
05/20/2005,13:05,1108.50,1108.50,1108.25,1108.50,220,93
05/20/2005,13:06,1108.50,1108.50,1108.25,1108.50,154,8
05/20/2005,13:07,1108.50,1108.75,1108.25,1108.25,156,78
05/20/2005,13:08,1108.50,1108.50,1108.25,1108.50,134,27
05/20/2005,13:09,1108.50,1108.75,1108.50,1108.50,197,35
05/20/2005,13:10,1108.50,1109.00,1108.50,1109.00,383,28
05/20/2005,13:11,1109.00,1109.25,1108.75,1109.00,973,335
05/20/2005,13:12,1109.00,1109.75,1108.75,1109.75,1904,729
05/20/2005,13:13,1109.75,1110.50,1109.50,1110.25,3083,1267
05/20/2005,13:14,1110.00,1110.50,1110.00,1110.00,1795,1332
05/20/2005,13:15,1110.00,1110.50,1109.75,1110.00,955,942
05/20/2005,13:16,1110.00,1110.25,1109.75,1110.00,143,260
05/20/2005,13:17,1110.00,1110.00,1109.25,1109.50,113,1101
05/20/2005,13:18,1109.50,1109.50,1108.75,1108.75,242,1009
05/20/2005,13:19,1108.75,1109.25,1108.75,1109.00,559,143
05/20/2005,13:20,1109.00,1109.25,1108.75,1109.25,309,192
05/20/2005,13:21,1109.25,1109.25,1109.00,1109.00,266,18
05/20/2005,13:22,1109.25,1109.25,1109.00,1109.00,54,23
05/20/2005,13:23,1109.25,1110.00,1109.00,1110.00,1976,111
05/20/2005,13:24,1110.00,1110.00,1109.50,1109.50,54,264
05/20/2005,13:25,1109.75,1109.75,1109.50,1109.50,65,765
05/20/2005,13:26,1109.50,1109.50,1109.00,1109.25,385,794
05/20/2005,13:27,1109.25,1109.50,1109.00,1109.25,48,96
05/20/2005,13:28,1109.25,1109.25,1108.50,1109.00,458,1045
05/20/2005,13:29,1109.25,1109.25,1108.75,1109.00,267,228
05/20/2005,13:30,1109.00,1109.50,1109.00,1109.50,530,88
05/20/2005,13:31,1109.50,1109.75,1109.25,1109.50,317,226
05/20/2005,13:32,1109.50,1109.75,1109.50,1109.50,16,51
05/20/2005,13:33,1109.75,1110.00,1109.50,1109.50,627,854
05/20/2005,13:34,1109.50,1110.00,1109.50,1109.50,200,425
05/20/2005,13:35,1109.50,1110.00,1109.50,1109.50,184,342
05/20/2005,13:36,1109.50,1109.75,1109.50,1109.50,29,127
05/20/2005,13:37,1109.50,1109.50,1109.00,1109.25,390,1176
05/20/2005,13:38,1109.00,1109.50,1109.00,1109.25,317,79
05/20/2005,13:39,1109.25,1109.25,1109.00,1109.25,312,33
05/20/2005,13:40,1109.25,1109.75,1109.25,1109.50,723,428
05/20/2005,13:41,1109.50,1110.50,1109.50,1110.25,1834,543
05/20/2005,13:42,1110.25,1110.50,1110.00,1110.25,865,152
05/20/2005,13:43,1110.50,1110.50,1109.50,1109.50,129,1402
05/20/2005,13:44,1109.50,1110.00,1109.50,1109.75,383,27
05/20/2005,13:45,1109.75,1110.25,1109.75,1110.00,383,139
05/20/2005,13:46,1110.25,1110.25,1109.50,1109.75,120,179
05/20/2005,13:47,1109.50,1109.75,1109.25,1109.25,358,456
05/20/2005,13:48,1109.25,1109.50,1109.00,1109.25,82,363
05/20/2005,13:49,1109.25,1109.25,1109.00,1109.00,103,300
05/20/2005,13:50,1109.25,1109.50,1109.00,1109.00,245,182
05/20/2005,13:51,1109.25,1109.75,1109.00,1109.75,472,121
05/20/2005,13:52,1109.75,1109.75,1109.25,1109.25,196,379
05/20/2005,13:53,1109.25,1109.75,1109.25,1109.50,143,60
05/20/2005,13:54,1109.50,1109.50,1109.00,1109.00,13,160
05/20/2005,13:55,1109.25,1109.25,1108.75,1108.75,65,836
05/20/2005,13:56,1109.00,1109.00,1108.50,1108.50,114,1053
05/20/2005,13:57,1108.50,1108.75,1108.50,1108.75,18,57
05/20/2005,13:58,1108.50,1108.75,1108.50,1108.75,154,44
05/20/2005,13:59,1108.75,1108.75,1108.50,1108.50,67,167
05/20/2005,14:00,1108.75,1108.75,1108.25,1108.75,587,706
05/20/2005,14:01,1108.50,1108.50,1107.75,1108.00,186,1728
05/20/2005,14:02,1108.00,1108.00,1107.50,1107.50,406,2719
05/20/2005,14:03,1107.75,1108.00,1107.50,1108.00,850,67
05/20/2005,14:04,1108.00,1108.00,1107.75,1107.75,60,30
05/20/2005,14:05,1108.00,1108.00,1107.75,1107.75,678,80
05/20/2005,14:06,1107.75,1107.75,1107.50,1107.75,172,710
05/20/2005,14:07,1107.75,1108.25,1107.50,1108.25,704,36
05/20/2005,14:08,1108.25,1108.75,1108.25,1108.50,591,255
05/20/2005,14:09,1108.25,1108.50,1108.25,1108.50,63,111
05/20/2005,14:10,1108.50,1108.50,1108.00,1108.25,40,285
05/20/2005,14:11,1108.25,1108.25,1108.00,1108.00,22,686
05/20/2005,14:12,1108.00,1108.25,1107.75,1108.00,87,191
05/20/2005,14:13,1108.00,1108.50,1108.00,1108.50,223,115
05/20/2005,14:14,1108.25,1108.50,1108.00,1108.25,76,73
05/20/2005,14:15,1108.25,1108.50,1107.75,1107.75,64,692
05/20/2005,14:16,1107.75,1108.00,1107.75,1107.75,74,62
05/20/2005,14:17,1108.00,1108.00,1107.50,1107.75,148,934
05/20/2005,14:18,1107.75,1108.00,1107.75,1108.00,134,80
05/20/2005,14:19,1108.00,1108.25,1107.75,1108.00,615,143
05/20/2005,14:20,1108.00,1108.25,1108.00,1108.00,41,42
05/20/2005,14:21,1108.25,1108.50,1108.00,1108.25,605,412
05/20/2005,14:22,1108.50,1109.00,1108.25,1108.75,743,382
05/20/2005,14:23,1108.75,1109.00,1108.50,1108.50,182,299
05/20/2005,14:24,1108.50,1108.75,1108.25,1108.25,18,223
05/20/2005,14:25,1108.50,1108.75,1108.25,1108.50,80,416
05/20/2005,14:26,1108.75,1109.25,1108.75,1109.00,1469,196
05/20/2005,14:27,1109.00,1109.25,1109.00,1109.25,45,32
05/20/2005,14:28,1109.25,1109.50,1109.00,1109.25,1586,148
05/20/2005,14:29,1109.50,1109.50,1109.00,1109.50,264,233
05/20/2005,14:30,1109.25,1109.50,1109.00,1109.00,35,594
05/20/2005,14:31,1109.25,1109.25,1109.00,1109.25,159,39
05/20/2005,14:32,1109.00,1109.25,1109.00,1109.25,32,33
05/20/2005,14:33,1109.00,1109.25,1109.00,1109.25,476,30
05/20/2005,14:34,1109.25,1109.75,1109.25,1109.75,1624,112
05/20/2005,14:35,1109.75,1109.75,1109.25,1109.50,516,563
05/20/2005,14:36,1109.50,1109.75,1109.25,1109.50,579,144
05/20/2005,14:37,1109.50,1109.75,1109.50,1109.75,211,87
05/20/2005,14:38,1109.75,1110.00,1109.50,1109.50,496,165
05/20/2005,14:39,1109.50,1109.75,1109.50,1109.50,49,38
05/20/2005,14:40,1109.50,1109.75,1109.25,1109.25,56,908
05/20/2005,14:41,1109.25,1110.00,1109.25,1109.75,2136,780
05/20/2005,14:42,1109.75,1109.75,1109.25,1109.25,585,679
05/20/2005,14:43,1109.50,1109.50,1109.25,1109.50,135,211
05/20/2005,14:44,1109.50,1109.75,1109.25,1109.75,456,458
05/20/2005,14:45,1109.75,1109.75,1109.25,1109.50,645,400
05/20/2005,14:46,1109.50,1109.75,1109.25,1109.50,91,277
05/20/2005,14:47,1109.25,1109.50,1108.75,1109.00,330,2187
05/20/2005,14:48,1109.00,1109.25,1108.75,1109.00,333,541
05/20/2005,14:49,1108.75,1109.00,1108.50,1108.75,443,1210
05/20/2005,14:50,1108.75,1109.00,1108.75,1108.75,31,50
05/20/2005,14:51,1108.75,1108.75,1108.50,1108.75,495,549
05/20/2005,14:52,1108.50,1108.75,1108.50,1108.75,189,388
05/20/2005,14:53,1108.75,1109.25,1108.50,1109.25,1743,578
05/20/2005,14:54,1109.00,1109.50,1109.00,1109.25,879,181
05/20/2005,14:55,1109.50,1109.50,1108.75,1109.00,509,857
05/20/2005,14:56,1109.00,1109.25,1108.75,1109.00,86,283
05/20/2005,14:57,1109.00,1109.25,1108.75,1109.25,1510,565
05/20/2005,14:58,1109.50,1109.50,1108.75,1109.25,450,1164
05/20/2005,14:59,1109.00,1109.00,1108.75,1109.00,707,1056
05/20/2005,15:00,1109.00,1109.00,1108.50,1108.75,2688,1555
05/20/2005,15:01,1108.75,1109.00,1108.25,1108.50,1602,3536
05/20/2005,15:02,1108.25,1108.50,1108.00,1108.50,951,1941
05/20/2005,15:03,1108.25,1108.75,1108.25,1108.75,1872,529
05/20/2005,15:04,1108.50,1109.00,1108.50,1108.75,1053,785
05/20/2005,15:05,1108.50,1109.00,1108.50,1108.50,651,626
05/20/2005,15:06,1108.75,1109.00,1108.50,1108.50,662,496
05/20/2005,15:07,1108.50,1108.75,1108.25,1108.50,53,558
05/20/2005,15:08,1108.50,1108.75,1108.25,1108.75,1461,16
05/20/2005,15:09,1108.50,1108.75,1108.50,1108.75,152,439
05/20/2005,15:10,1108.50,1108.75,1108.50,1108.50,731,185
05/20/2005,15:11,1108.50,1108.75,1108.50,1108.75,338,324
05/20/2005,15:12,1108.50,1109.00,1108.50,1108.75,989,716
05/20/2005,15:13,1108.50,1109.00,1108.50,1108.75,686,543
05/20/2005,15:14,1108.75,1108.75,1108.50,1108.50,336,793
05/20/2005,15:15,1108.75,1108.75,1108.25,1108.50,2613,2623
05/20/2005,15:16,1108.75,1108.75,1108.75,1108.75,7,0
05/22/2005,17:01,1109.25,1109.25,1108.50,1108.75,343,309
05/22/2005,17:02,1108.75,1108.75,1108.00,1108.25,124,278
05/22/2005,17:03,1108.25,1108.25,1107.75,1108.00,64,75
05/22/2005,17:04,1108.00,1108.25,1108.00,1108.00,31,61
05/22/2005,17:06,1108.00,1108.00,1107.75,1107.75,0,13
05/22/2005,17:07,1108.00,1108.00,1108.00,1108.00,47,0
05/22/2005,17:08,1108.00,1108.25,1108.00,1108.25,54,32
05/22/2005,17:09,1108.25,1108.25,1108.00,1108.00,3,18
05/22/2005,17:10,1108.00,1108.25,1108.00,1108.25,54,9
05/22/2005,17:13,1108.25,1108.25,1108.25,1108.25,38,0
05/22/2005,17:14,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,17:15,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,17:16,1108.50,1108.50,1108.50,1108.50,1,0
05/22/2005,17:17,1108.50,1108.50,1108.50,1108.50,1,0
05/22/2005,17:18,1108.25,1108.50,1108.25,1108.50,1,1
05/22/2005,17:19,1108.50,1108.50,1108.25,1108.50,7,10
05/22/2005,17:22,1108.50,1108.50,1108.50,1108.50,4,0
05/22/2005,17:23,1108.50,1108.50,1108.50,1108.50,1,0
05/22/2005,17:24,1108.50,1108.50,1108.50,1108.50,3,0
05/22/2005,17:26,1108.25,1108.25,1108.25,1108.25,0,35
05/22/2005,17:27,1108.25,1108.50,1108.25,1108.25,2,20
05/22/2005,17:29,1108.25,1108.25,1108.25,1108.25,0,7
05/22/2005,17:30,1108.25,1108.50,1108.00,1108.25,11,25
05/22/2005,17:31,1108.25,1108.25,1108.25,1108.25,0,11
05/22/2005,17:35,1108.25,1108.25,1108.25,1108.25,0,2
05/22/2005,17:37,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,17:40,1108.25,1108.25,1108.25,1108.25,3,0
05/22/2005,17:42,1108.25,1108.25,1108.25,1108.25,70,0
05/22/2005,17:43,1108.00,1108.25,1108.00,1108.25,4,1
05/22/2005,17:44,1108.25,1108.25,1108.25,1108.25,30,0
05/22/2005,17:48,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,17:49,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,17:51,1108.25,1108.25,1108.00,1108.00,1,1
05/22/2005,17:52,1108.00,1108.00,1108.00,1108.00,0,3
05/22/2005,17:56,1108.00,1108.00,1108.00,1108.00,0,3
05/22/2005,17:57,1108.25,1108.50,1108.25,1108.50,35,0
05/22/2005,17:59,1108.25,1108.25,1108.25,1108.25,0,4
05/22/2005,18:00,1108.25,1108.25,1108.25,1108.25,0,3
05/22/2005,18:05,1108.25,1108.25,1108.25,1108.25,0,20
05/22/2005,18:06,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,18:07,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,18:09,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,18:14,1108.25,1108.25,1108.25,1108.25,12,0
05/22/2005,18:15,1108.25,1108.25,1108.25,1108.25,5,0
05/22/2005,18:17,1108.25,1108.25,1108.25,1108.25,6,0
05/22/2005,18:19,1108.50,1108.50,1108.50,1108.50,2,0
05/22/2005,18:26,1108.25,1108.25,1108.25,1108.25,0,15
05/22/2005,18:27,1108.25,1108.25,1108.25,1108.25,0,11
05/22/2005,18:30,1108.00,1108.00,1108.00,1108.00,0,10
05/22/2005,18:37,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,18:38,1108.25,1108.25,1108.25,1108.25,8,0
05/22/2005,18:39,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,18:40,1108.25,1108.25,1108.25,1108.25,10,0
05/22/2005,18:42,1108.25,1108.25,1108.25,1108.25,15,0
05/22/2005,18:44,1108.25,1108.25,1108.25,1108.25,12,0
05/22/2005,18:47,1108.25,1108.25,1108.25,1108.25,25,0
05/22/2005,18:50,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,18:53,1108.25,1108.25,1108.00,1108.00,10,2
05/22/2005,18:54,1108.25,1108.25,1108.25,1108.25,6,0
05/22/2005,18:55,1108.25,1108.50,1108.00,1108.25,22,2
05/22/2005,18:56,1108.25,1108.25,1108.25,1108.25,0,9
05/22/2005,18:57,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,18:58,1108.25,1108.25,1108.25,1108.25,0,2
05/22/2005,18:59,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,19:01,1108.25,1108.25,1108.25,1108.25,0,19
05/22/2005,19:02,1108.25,1108.25,1108.25,1108.25,0,6
05/22/2005,19:03,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,19:11,1108.25,1108.25,1108.25,1108.25,0,15
05/22/2005,19:12,1108.25,1108.25,1108.25,1108.25,0,23
05/22/2005,19:13,1108.25,1108.25,1108.25,1108.25,0,2
05/22/2005,19:14,1108.00,1108.00,1108.00,1108.00,0,4
05/22/2005,19:15,1108.00,1108.00,1108.00,1108.00,0,4
05/22/2005,19:19,1108.25,1108.25,1108.25,1108.25,18,0
05/22/2005,19:20,1108.25,1108.25,1108.25,1108.25,10,0
05/22/2005,19:21,1108.25,1108.25,1108.25,1108.25,3,0
05/22/2005,19:22,1108.25,1108.25,1108.25,1108.25,9,0
05/22/2005,19:23,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,19:27,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,19:28,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,19:30,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,19:34,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,19:35,1108.25,1108.25,1108.25,1108.25,7,0
05/22/2005,19:41,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,19:46,1108.50,1108.50,1108.50,1108.50,193,0
05/22/2005,19:47,1108.25,1108.50,1108.25,1108.50,104,1
05/22/2005,19:48,1108.50,1108.50,1108.50,1108.50,13,0
05/22/2005,19:49,1108.50,1108.50,1108.50,1108.50,10,0
05/22/2005,19:50,1108.75,1108.75,1108.75,1108.75,112,0
05/22/2005,19:51,1108.75,1108.75,1108.75,1108.75,2,0
05/22/2005,19:52,1108.50,1108.50,1108.50,1108.50,0,46
05/22/2005,19:53,1108.50,1108.50,1108.25,1108.25,0,10
05/22/2005,19:54,1108.50,1108.50,1108.50,1108.50,10,0
05/22/2005,19:58,1108.50,1108.50,1108.50,1108.50,64,0
05/22/2005,20:00,1108.50,1108.50,1108.50,1108.50,1,0
05/22/2005,20:02,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,20:06,1108.50,1108.50,1108.50,1108.50,9,0
05/22/2005,20:13,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,20:14,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,20:16,1108.25,1108.25,1108.25,1108.25,0,17
05/22/2005,20:18,1108.50,1108.50,1108.50,1108.50,22,0
05/22/2005,20:20,1108.25,1108.25,1108.25,1108.25,0,12
05/22/2005,20:22,1108.50,1108.50,1108.50,1108.50,14,0
05/22/2005,20:23,1108.50,1108.50,1108.50,1108.50,1,0
05/22/2005,20:24,1108.25,1108.25,1108.25,1108.25,0,6
05/22/2005,20:25,1108.25,1108.25,1108.25,1108.25,0,6
05/22/2005,20:26,1108.25,1108.25,1108.25,1108.25,0,79
05/22/2005,20:31,1108.00,1108.00,1108.00,1108.00,0,119
05/22/2005,20:32,1108.00,1108.00,1108.00,1108.00,0,10
05/22/2005,20:33,1108.00,1108.00,1108.00,1108.00,0,19
05/22/2005,20:35,1108.25,1108.25,1108.25,1108.25,11,0
05/22/2005,20:37,1108.00,1108.00,1108.00,1108.00,0,15
05/22/2005,20:38,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,20:41,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,20:47,1108.00,1108.25,1108.00,1108.25,3,10
05/22/2005,20:49,1108.25,1108.25,1108.00,1108.00,2,10
05/22/2005,20:50,1108.00,1108.00,1108.00,1108.00,0,6
05/22/2005,20:54,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,20:55,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,20:56,1108.00,1108.00,1108.00,1108.00,0,3
05/22/2005,20:59,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,21:00,1108.00,1108.00,1108.00,1108.00,0,91
05/22/2005,21:01,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,21:02,1108.00,1108.00,1108.00,1108.00,0,10
05/22/2005,21:03,1108.00,1108.00,1108.00,1108.00,0,5
05/22/2005,21:08,1108.00,1108.00,1108.00,1108.00,0,2
05/22/2005,21:09,1107.75,1107.75,1107.75,1107.75,0,1
05/22/2005,21:10,1107.75,1107.75,1107.75,1107.75,0,106
05/22/2005,21:12,1107.75,1107.75,1107.75,1107.75,0,1
05/22/2005,21:13,1108.00,1108.00,1108.00,1108.00,4,0
05/22/2005,21:14,1107.75,1107.75,1107.75,1107.75,0,20
05/22/2005,21:22,1108.00,1108.00,1108.00,1108.00,43,0
05/22/2005,21:23,1108.00,1108.00,1108.00,1108.00,1,0
05/22/2005,21:24,1108.00,1108.00,1108.00,1108.00,10,0
05/22/2005,21:25,1108.00,1108.00,1108.00,1108.00,3,0
05/22/2005,21:26,1108.00,1108.00,1108.00,1108.00,1,0
05/22/2005,21:27,1108.00,1108.00,1108.00,1108.00,1,0
05/22/2005,21:29,1108.00,1108.00,1108.00,1108.00,1,0
05/22/2005,21:31,1108.00,1108.00,1108.00,1108.00,1,0
05/22/2005,21:33,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,21:34,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,21:36,1108.00,1108.00,1108.00,1108.00,0,1
05/22/2005,21:37,1108.25,1108.25,1108.25,1108.25,14,0
05/22/2005,21:38,1108.00,1108.00,1108.00,1108.00,0,2
05/22/2005,21:44,1108.25,1108.25,1108.25,1108.25,3,0
05/22/2005,21:49,1108.00,1108.00,1108.00,1108.00,0,2
05/22/2005,21:51,1108.00,1108.00,1108.00,1108.00,0,4
05/22/2005,21:52,1108.00,1108.00,1108.00,1108.00,0,2
05/22/2005,21:53,1108.00,1108.00,1108.00,1108.00,0,6
05/22/2005,21:58,1108.00,1108.00,1108.00,1108.00,0,11
05/22/2005,21:59,1108.00,1108.00,1108.00,1108.00,0,2
05/22/2005,22:00,1108.00,1108.00,1107.75,1107.75,0,3
05/22/2005,22:06,1108.00,1108.00,1108.00,1108.00,9,0
05/22/2005,22:08,1108.00,1108.00,1108.00,1108.00,1,0
05/22/2005,22:18,1108.00,1108.00,1108.00,1108.00,1,0
05/22/2005,22:25,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,22:26,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,22:27,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,22:28,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,22:29,1108.25,1108.25,1108.25,1108.25,5,0
05/22/2005,22:30,1108.00,1108.00,1108.00,1108.00,0,2
05/22/2005,22:32,1108.00,1108.25,1108.00,1108.25,1,1
05/22/2005,22:36,1108.25,1108.25,1108.25,1108.25,20,0
05/22/2005,22:37,1108.25,1108.25,1108.25,1108.25,30,0
05/22/2005,22:39,1108.25,1108.25,1108.25,1108.25,6,0
05/22/2005,22:40,1108.25,1108.25,1108.25,1108.25,5,0
05/22/2005,22:44,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,22:45,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,22:47,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,22:48,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,22:50,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,22:56,1108.25,1108.25,1108.25,1108.25,10,0
05/22/2005,22:59,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,23:06,1108.25,1108.25,1108.25,1108.25,3,0
05/22/2005,23:07,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,23:08,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,23:09,1108.25,1108.25,1108.25,1108.25,1,0
05/22/2005,23:13,1108.25,1108.25,1108.25,1108.25,16,0
05/22/2005,23:14,1108.25,1108.25,1108.25,1108.25,16,0
05/22/2005,23:15,1108.25,1108.25,1108.25,1108.25,15,0
05/22/2005,23:16,1108.25,1108.50,1108.25,1108.25,2,1
05/22/2005,23:17,1108.25,1108.25,1108.25,1108.25,0,1
05/22/2005,23:19,1108.25,1108.25,1108.25,1108.25,0,5
05/22/2005,23:25,1108.50,1108.50,1108.50,1108.50,1,0
05/22/2005,23:27,1108.25,1108.25,1108.25,1108.25,0,10
05/22/2005,23:28,1108.25,1108.25,1108.25,1108.25,0,2
05/22/2005,23:30,1108.50,1108.50,1108.25,1108.25,3,1
05/22/2005,23:31,1108.25,1108.25,1108.25,1108.25,0,34
05/22/2005,23:33,1108.25,1108.25,1108.00,1108.00,0,2
05/22/2005,23:42,1108.25,1108.25,1108.25,1108.25,3,0
05/22/2005,23:43,1108.25,1108.25,1108.25,1108.25,2,0
05/22/2005,23:44,1108.25,1108.25,1108.25,1108.25,5,0
05/22/2005,23:47,1108.25,1108.25,1108.25,1108.25,3,0
05/22/2005,23:49,1108.25,1108.25,1108.25,1108.25,4,0
05/22/2005,23:54,1108.25,1108.25,1108.25,1108.25,35,0
05/22/2005,23:57,1108.25,1108.25,1108.25,1108.25,5,0
05/22/2005,23:58,1108.25,1108.25,1108.25,1108.25,2,0
05/23/2005,00:04,1108.25,1108.25,1108.25,1108.25,1,0
05/23/2005,00:05,1108.00,1108.00,1108.00,1108.00,0,1
05/23/2005,00:06,1108.00,1108.00,1108.00,1108.00,0,15
05/23/2005,00:11,1108.00,1108.00,1108.00,1108.00,0,1
05/23/2005,00:17,1108.00,1108.00,1108.00,1108.00,0,6
05/23/2005,00:21,1108.25,1108.25,1108.25,1108.25,15,0
05/23/2005,00:32,1108.25,1108.25,1108.25,1108.25,5,0
05/23/2005,00:41,1108.25,1108.25,1108.25,1108.25,3,0
05/23/2005,00:46,1108.25,1108.25,1108.25,1108.25,30,0
05/23/2005,00:51,1108.25,1108.25,1108.25,1108.25,1,0
05/23/2005,00:52,1108.25,1108.25,1108.25,1108.25,1,0
05/23/2005,00:58,1108.25,1108.25,1108.25,1108.25,3,0
05/23/2005,00:59,1108.50,1108.50,1108.25,1108.25,3,1
05/23/2005,01:02,1108.25,1108.25,1108.25,1108.25,0,5
05/23/2005,01:03,1108.25,1108.25,1108.25,1108.25,0,38
05/23/2005,01:07,1108.00,1108.00,1108.00,1108.00,0,63
05/23/2005,01:08,1108.00,1108.25,1108.00,1108.25,16,10
05/23/2005,01:11,1108.25,1108.25,1108.25,1108.25,3,0
05/23/2005,01:13,1108.50,1108.50,1108.50,1108.50,4,0
05/23/2005,01:16,1108.25,1108.25,1108.25,1108.25,0,2
05/23/2005,01:18,1108.25,1108.25,1108.25,1108.25,0,3
05/23/2005,01:19,1108.50,1108.50,1108.50,1108.50,236,0
05/23/2005,01:20,1108.50,1108.50,1108.50,1108.50,17,0
05/23/2005,01:22,1108.50,1108.50,1108.50,1108.50,14,0
05/23/2005,01:23,1108.50,1108.50,1108.50,1108.50,1,0
05/23/2005,01:26,1108.75,1108.75,1108.75,1108.75,150,0
05/23/2005,01:28,1108.75,1108.75,1108.50,1108.50,2,10
05/23/2005,01:29,1108.50,1108.50,1108.50,1108.50,0,2
05/23/2005,01:31,1108.75,1108.75,1108.75,1108.75,10,0
05/23/2005,01:33,1108.50,1108.50,1108.50,1108.50,0,25
05/23/2005,01:34,1108.50,1108.50,1108.25,1108.25,0,3
05/23/2005,01:37,1108.50,1108.50,1108.50,1108.50,6,0
05/23/2005,01:40,1108.50,1108.50,1108.50,1108.50,1,0
05/23/2005,01:42,1108.50,1108.50,1108.50,1108.50,11,0
05/23/2005,01:44,1108.50,1108.50,1108.50,1108.50,5,0
05/23/2005,01:45,1108.50,1108.50,1108.50,1108.50,19,0
05/23/2005,01:47,1108.50,1108.50,1108.50,1108.50,18,0
05/23/2005,01:52,1108.75,1108.75,1108.75,1108.75,51,0
05/23/2005,01:53,1108.50,1108.75,1108.50,1108.75,3,1
05/23/2005,01:56,1108.75,1108.75,1108.75,1108.75,2,0
05/23/2005,01:57,1108.50,1108.50,1108.50,1108.50,0,25
05/23/2005,01:58,1108.50,1108.50,1108.50,1108.50,0,34
05/23/2005,01:59,1108.50,1108.50,1108.50,1108.50,0,12
05/23/2005,02:00,1108.50,1108.50,1108.50,1108.50,0,1
05/23/2005,02:01,1108.50,1108.50,1108.50,1108.50,0,5
05/23/2005,02:02,1108.50,1108.75,1108.50,1108.50,26,110
05/23/2005,02:03,1108.50,1108.75,1108.50,1108.75,33,14
05/23/2005,02:04,1108.75,1108.75,1108.50,1108.75,13,136
05/23/2005,02:05,1108.75,1109.00,1108.75,1109.00,243,0
05/23/2005,02:06,1108.75,1109.00,1108.75,1108.75,35,51
05/23/2005,02:07,1109.00,1109.00,1108.75,1108.75,6,29
05/23/2005,02:08,1109.00,1109.00,1109.00,1109.00,277,0
05/23/2005,02:09,1109.00,1109.00,1109.00,1109.00,11,0
05/23/2005,02:10,1109.00,1109.00,1109.00,1109.00,25,0
05/23/2005,02:11,1108.75,1109.00,1108.75,1109.00,29,3
05/23/2005,02:12,1109.00,1109.00,1108.75,1108.75,15,100
05/23/2005,02:13,1108.75,1108.75,1108.75,1108.75,0,82
05/23/2005,02:14,1108.50,1108.50,1108.50,1108.50,0,10
05/23/2005,02:15,1108.50,1108.50,1108.50,1108.50,0,60
05/23/2005,02:16,1108.50,1108.75,1108.50,1108.75,26,11
05/23/2005,02:17,1108.50,1108.75,1108.50,1108.75,5,2
05/23/2005,02:18,1108.75,1108.75,1108.75,1108.75,2,0
05/23/2005,02:19,1108.75,1108.75,1108.75,1108.75,69,0
05/23/2005,02:20,1108.75,1108.75,1108.75,1108.75,1,0
05/23/2005,02:22,1108.75,1109.50,1108.75,1109.25,546,68
05/23/2005,02:23,1109.25,1109.50,1109.25,1109.25,66,8
05/23/2005,02:24,1109.25,1109.25,1109.25,1109.25,0,5
05/23/2005,02:25,1109.50,1109.50,1109.25,1109.25,8,59
05/23/2005,02:26,1109.50,1109.50,1109.50,1109.50,1,0
05/23/2005,02:27,1109.50,1109.50,1109.25,1109.25,89,1
05/23/2005,02:30,1109.25,1109.25,1109.25,1109.25,0,128
05/23/2005,02:31,1109.00,1109.00,1108.75,1108.75,0,42
05/23/2005,02:32,1109.00,1109.00,1109.00,1109.00,15,0
05/23/2005,02:33,1109.00,1109.00,1109.00,1109.00,47,0
05/23/2005,02:34,1109.00,1109.00,1109.00,1109.00,35,0
05/23/2005,02:35,1109.00,1109.00,1109.00,1109.00,56,0
05/23/2005,02:36,1108.75,1109.00,1108.75,1108.75,20,2
05/23/2005,02:37,1108.75,1108.75,1108.75,1108.75,0,6
05/23/2005,02:38,1109.00,1109.00,1109.00,1109.00,1,0
05/23/2005,02:39,1108.75,1108.75,1108.75,1108.75,0,58
05/23/2005,02:40,1108.75,1108.75,1108.75,1108.75,0,14
05/23/2005,02:42,1108.75,1108.75,1108.75,1108.75,0,1
05/23/2005,02:45,1109.00,1109.00,1108.75,1108.75,3,81
05/23/2005,02:47,1108.75,1108.75,1108.75,1108.75,0,47
05/23/2005,02:48,1108.75,1108.75,1108.75,1108.75,0,1
05/23/2005,02:49,1108.75,1108.75,1108.75,1108.75,0,6
05/23/2005,02:50,1108.75,1108.75,1108.75,1108.75,0,10
05/23/2005,02:53,1108.75,1108.75,1108.75,1108.75,0,27
05/23/2005,02:58,1109.00,1109.00,1108.75,1108.75,1,19
05/23/2005,02:59,1108.75,1109.00,1108.75,1109.00,50,5
05/23/2005,03:00,1108.75,1108.75,1108.75,1108.75,0,96
05/23/2005,03:01,1108.75,1108.75,1108.75,1108.75,0,46
05/23/2005,03:02,1108.75,1108.75,1108.75,1108.75,0,1
05/23/2005,03:03,1108.75,1108.75,1108.75,1108.75,0,54
05/23/2005,03:04,1108.50,1108.50,1108.50,1108.50,0,3
05/23/2005,03:05,1108.50,1108.50,1108.50,1108.50,0,5
05/23/2005,03:06,1108.50,1108.75,1108.50,1108.75,2,4
05/23/2005,03:08,1108.50,1108.50,1108.25,1108.50,23,103
05/23/2005,03:09,1108.50,1108.50,1108.50,1108.50,39,0
05/23/2005,03:10,1108.50,1108.50,1108.50,1108.50,15,0
05/23/2005,03:13,1108.50,1108.50,1108.50,1108.50,49,0
05/23/2005,03:15,1108.50,1108.50,1108.50,1108.50,15,0
05/23/2005,03:16,1108.25,1108.50,1108.25,1108.50,22,26
05/23/2005,03:19,1108.50,1108.50,1108.50,1108.50,120,0
05/23/2005,03:21,1108.50,1108.50,1108.25,1108.25,2,100
05/23/2005,03:22,1108.50,1108.50,1108.50,1108.50,80,0
05/23/2005,03:23,1108.50,1108.50,1108.50,1108.50,16,0
05/23/2005,03:24,1108.50,1108.50,1108.50,1108.50,54,0
05/23/2005,03:27,1108.50,1108.50,1108.50,1108.50,7,0
05/23/2005,03:28,1108.25,1108.25,1108.25,1108.25,0,3
05/23/2005,03:29,1108.25,1108.25,1108.25,1108.25,0,206
05/23/2005,03:30,1108.25,1108.50,1108.25,1108.50,7,5
05/23/2005,03:31,1108.50,1108.50,1108.50,1108.50,20,0
05/23/2005,03:32,1108.50,1108.50,1108.25,1108.50,19,9
05/23/2005,03:33,1108.50,1108.75,1108.50,1108.75,149,0
05/23/2005,03:34,1108.50,1108.50,1108.50,1108.50,0,1
05/23/2005,03:35,1108.75,1108.75,1108.75,1108.75,1,0
05/23/2005,03:37,1108.50,1108.50,1108.50,1108.50,0,5
05/23/2005,03:39,1108.50,1108.50,1108.50,1108.50,0,1
05/23/2005,03:40,1108.50,1108.75,1108.50,1108.75,73,30
05/23/2005,03:41,1108.75,1109.00,1108.75,1109.00,31,0
05/23/2005,03:42,1108.75,1108.75,1108.75,1108.75,0,18
05/23/2005,03:44,1108.75,1109.25,1108.75,1108.75,158,2
05/23/2005,03:45,1109.00,1109.00,1109.00,1109.00,25,0
05/23/2005,03:46,1109.25,1109.25,1109.00,1109.25,53,2
05/23/2005,03:49,1109.25,1109.25,1109.25,1109.25,42,0
05/23/2005,03:50,1109.25,1109.25,1109.25,1109.25,6,0
05/23/2005,03:52,1109.25,1109.25,1109.25,1109.25,9,0
05/23/2005,03:54,1109.25,1109.25,1109.25,1109.25,15,0
05/23/2005,03:56,1109.25,1109.25,1109.25,1109.25,3,0
05/23/2005,03:58,1109.00,1109.00,1109.00,1109.00,0,1
05/23/2005,04:02,1109.00,1109.00,1109.00,1109.00,0,25
05/23/2005,04:03,1109.25,1109.25,1109.25,1109.25,1,0
05/23/2005,04:04,1109.00,1109.00,1109.00,1109.00,0,3
05/23/2005,04:06,1109.00,1109.00,1109.00,1109.00,0,1
05/23/2005,04:07,1109.25,1109.25,1109.25,1109.25,2,0
05/23/2005,04:08,1109.25,1109.25,1109.25,1109.25,15,0
05/23/2005,04:10,1109.25,1109.25,1109.25,1109.25,27,0
05/23/2005,04:15,1109.50,1109.50,1109.50,1109.50,2,0
05/23/2005,04:16,1109.25,1109.50,1109.25,1109.50,1,1
05/23/2005,04:17,1109.50,1109.50,1109.50,1109.50,122,0
05/23/2005,04:18,1109.50,1109.50,1109.50,1109.50,25,0
05/23/2005,04:19,1109.50,1109.50,1109.50,1109.50,5,0
05/23/2005,04:20,1109.25,1109.25,1109.25,1109.25,0,1
05/23/2005,04:21,1109.25,1109.25,1109.25,1109.25,0,4
05/23/2005,04:22,1109.25,1109.25,1109.25,1109.25,0,28
05/23/2005,04:23,1109.25,1109.25,1109.25,1109.25,0,13
05/23/2005,04:25,1109.50,1109.50,1109.50,1109.50,13,0
05/23/2005,04:26,1109.50,1109.50,1109.50,1109.50,14,0
05/23/2005,04:27,1109.50,1109.50,1109.50,1109.50,50,0
05/23/2005,04:30,1109.50,1109.50,1109.50,1109.50,3,0
05/23/2005,04:31,1109.50,1109.50,1109.50,1109.50,10,0
05/23/2005,04:32,1109.25,1109.25,1109.25,1109.25,0,1
05/23/2005,04:33,1109.25,1109.25,1109.25,1109.25,0,1
05/23/2005,04:34,1109.25,1109.25,1109.25,1109.25,0,1
05/23/2005,04:35,1109.25,1109.25,1109.25,1109.25,0,7
05/23/2005,04:36,1109.25,1109.25,1109.25,1109.25,0,27
05/23/2005,04:37,1109.00,1109.00,1109.00,1109.00,0,14
05/23/2005,04:38,1109.25,1109.25,1109.25,1109.25,1,0
05/23/2005,04:44,1109.00,1109.00,1109.00,1109.00,0,30
05/23/2005,04:46,1109.00,1109.25,1109.00,1109.25,61,143
05/23/2005,04:47,1109.50,1109.75,1109.50,1109.50,123,11
05/23/2005,04:49,1109.50,1109.50,1109.50,1109.50,0,26
05/23/2005,04:50,1109.50,1109.50,1109.50,1109.50,0,24
05/23/2005,04:51,1109.50,1109.50,1109.50,1109.50,0,20
05/23/2005,04:52,1109.50,1109.50,1109.50,1109.50,0,43
05/23/2005,04:53,1109.75,1109.75,1109.50,1109.50,14,49
05/23/2005,04:54,1109.50,1109.50,1109.50,1109.50,0,7
05/23/2005,04:55,1109.50,1109.50,1109.50,1109.50,0,9
05/23/2005,04:58,1109.50,1109.50,1109.25,1109.25,0,55
05/23/2005,04:59,1109.25,1109.25,1109.25,1109.25,0,1
05/23/2005,05:00,1109.25,1109.25,1109.25,1109.25,0,36
05/23/2005,05:03,1109.25,1109.50,1109.25,1109.25,1,6
05/23/2005,05:04,1109.25,1109.25,1109.25,1109.25,0,5
05/23/2005,05:07,1109.25,1109.25,1109.25,1109.25,0,5
05/23/2005,05:08,1109.25,1109.25,1109.25,1109.25,0,4
05/23/2005,05:09,1109.25,1109.25,1109.25,1109.25,0,33
05/23/2005,05:10,1109.25,1109.25,1109.00,1109.00,0,7
05/23/2005,05:13,1109.25,1109.25,1109.25,1109.25,8,0
05/23/2005,05:14,1109.25,1109.25,1109.25,1109.25,1,0
05/23/2005,05:15,1109.50,1109.50,1109.50,1109.50,2,0
05/23/2005,05:16,1109.50,1109.50,1109.50,1109.50,89,0
05/23/2005,05:17,1109.50,1109.50,1109.50,1109.50,61,0
05/23/2005,05:18,1109.50,1109.50,1109.50,1109.50,1,0
05/23/2005,05:19,1109.50,1109.50,1109.50,1109.50,1,0
05/23/2005,05:20,1109.50,1109.50,1109.50,1109.50,50,0
05/23/2005,05:22,1109.50,1109.50,1109.25,1109.25,20,6
05/23/2005,05:23,1109.50,1109.50,1109.25,1109.25,6,6
05/23/2005,05:25,1109.25,1109.25,1109.25,1109.25,0,4
05/23/2005,05:28,1109.25,1109.25,1109.25,1109.25,0,41
05/23/2005,05:32,1109.25,1109.25,1109.25,1109.25,0,30
05/23/2005,05:33,1109.50,1109.50,1109.50,1109.50,43,0
05/23/2005,05:37,1109.50,1109.50,1109.50,1109.50,2,0
05/23/2005,05:40,1109.25,1109.25,1109.25,1109.25,0,19
05/23/2005,05:41,1109.25,1109.25,1109.25,1109.25,0,6
05/23/2005,05:43,1109.25,1109.25,1109.25,1109.25,0,2
05/23/2005,05:45,1109.25,1109.25,1109.25,1109.25,0,22
05/23/2005,05:46,1109.50,1109.50,1109.50,1109.50,1,0
05/23/2005,05:48,1109.25,1109.25,1109.25,1109.25,0,1
05/23/2005,05:50,1109.25,1109.25,1109.25,1109.25,0,12
05/23/2005,05:52,1109.25,1109.25,1109.25,1109.25,0,11
05/23/2005,05:54,1109.50,1109.50,1109.50,1109.50,1,0
05/23/2005,05:55,1109.50,1109.50,1109.50,1109.50,61,0
05/23/2005,05:56,1109.50,1109.50,1109.50,1109.50,36,0
05/23/2005,05:57,1109.50,1109.50,1109.50,1109.50,76,0
05/23/2005,05:58,1109.25,1109.75,1109.25,1109.75,1,1
05/23/2005,05:59,1109.50,1109.50,1109.25,1109.50,19,7
05/23/2005,06:00,1109.50,1109.50,1109.50,1109.50,7,0
05/23/2005,06:01,1109.75,1109.75,1109.50,1109.50,3,30
05/23/2005,06:02,1109.75,1109.75,1109.75,1109.75,1,0
05/23/2005,06:03,1109.75,1109.75,1109.75,1109.75,1,0
05/23/2005,06:06,1109.50,1109.50,1109.50,1109.50,0,1
05/23/2005,06:07,1109.50,1109.50,1109.50,1109.50,0,2
05/23/2005,06:08,1109.75,1109.75,1109.75,1109.75,84,0
05/23/2005,06:09,1109.75,1109.75,1109.75,1109.75,56,0
05/23/2005,06:10,1109.75,1110.00,1109.50,1109.50,19,18
05/23/2005,06:11,1109.75,1109.75,1109.75,1109.75,5,0
05/23/2005,06:12,1109.75,1109.75,1109.75,1109.75,79,0
05/23/2005,06:13,1109.75,1109.75,1109.75,1109.75,103,0
05/23/2005,06:14,1109.75,1109.75,1109.75,1109.75,34,0
05/23/2005,06:15,1109.75,1109.75,1109.75,1109.75,33,0
05/23/2005,06:16,1109.75,1110.00,1109.75,1110.00,17,0
05/23/2005,06:17,1110.00,1110.00,1110.00,1110.00,1,0
05/23/2005,06:18,1109.75,1110.00,1109.75,1109.75,3,5
05/23/2005,06:21,1109.75,1109.75,1109.75,1109.75,0,4
05/23/2005,06:22,1109.75,1109.75,1109.75,1109.75,0,2
05/23/2005,06:23,1109.75,1109.75,1109.75,1109.75,0,4
05/23/2005,06:24,1109.75,1109.75,1109.75,1109.75,0,160
05/23/2005,06:26,1109.75,1109.75,1109.75,1109.75,0,61
05/23/2005,06:27,1109.75,1109.75,1109.75,1109.75,0,22
05/23/2005,06:28,1109.75,1109.75,1109.75,1109.75,0,32
05/23/2005,06:29,1110.00,1110.00,1109.75,1110.00,3,11
05/23/2005,06:30,1110.00,1110.25,1110.00,1110.00,286,10
05/23/2005,06:31,1110.25,1110.25,1110.00,1110.25,288,10
05/23/2005,06:32,1110.25,1110.50,1110.00,1110.25,357,70
05/23/2005,06:33,1110.25,1110.25,1110.25,1110.25,135,0
05/23/2005,06:34,1110.25,1110.25,1110.00,1110.00,6,51
05/23/2005,06:35,1110.25,1110.25,1110.25,1110.25,33,0
05/23/2005,06:36,1110.25,1110.25,1110.00,1110.00,68,2
05/23/2005,06:37,1110.25,1110.50,1110.25,1110.25,44,23
05/23/2005,06:38,1110.25,1110.25,1110.25,1110.25,0,23
05/23/2005,06:39,1110.50,1110.50,1110.50,1110.50,50,0
05/23/2005,06:40,1110.50,1110.50,1110.50,1110.50,1,0
05/23/2005,06:41,1110.25,1110.75,1110.25,1110.50,250,18
05/23/2005,06:42,1110.75,1111.00,1110.50,1110.75,371,118
05/23/2005,06:43,1110.75,1110.75,1110.50,1110.75,212,15
05/23/2005,06:44,1111.00,1111.25,1110.75,1110.75,315,118
05/23/2005,06:45,1110.75,1110.75,1110.75,1110.75,0,142
05/23/2005,06:46,1110.75,1110.75,1110.50,1110.50,0,22
05/23/2005,06:47,1110.50,1110.75,1110.50,1110.75,90,40
05/23/2005,06:48,1110.75,1110.75,1110.75,1110.75,29,0
05/23/2005,06:49,1110.75,1110.75,1110.75,1110.75,22,0
05/23/2005,06:50,1110.50,1110.50,1110.50,1110.50,0,77
05/23/2005,06:51,1110.50,1110.50,1110.50,1110.50,0,1
05/23/2005,06:52,1110.50,1110.75,1110.50,1110.75,1,16
05/23/2005,06:53,1110.50,1110.50,1110.50,1110.50,0,90
05/23/2005,06:54,1110.50,1110.50,1110.50,1110.50,0,1
05/23/2005,06:55,1110.25,1110.25,1110.25,1110.25,0,242
05/23/2005,06:56,1110.25,1110.25,1110.00,1110.25,143,2
05/23/2005,06:57,1110.50,1110.50,1110.25,1110.25,2,14
05/23/2005,07:01,1110.25,1110.25,1110.25,1110.25,0,37
05/23/2005,07:02,1110.25,1110.50,1110.00,1110.00,2,63
05/23/2005,07:03,1110.00,1110.00,1109.75,1110.00,44,180
05/23/2005,07:04,1109.75,1110.25,1109.75,1110.00,18,8
05/23/2005,07:05,1110.00,1110.00,1110.00,1110.00,1,0
05/23/2005,07:06,1110.00,1110.25,1110.00,1110.25,4,0
05/23/2005,07:07,1110.25,1110.25,1110.00,1110.25,20,5
05/23/2005,07:08,1110.00,1110.00,1109.75,1109.75,0,104
05/23/2005,07:10,1109.75,1110.00,1109.75,1110.00,7,5
05/23/2005,07:11,1110.00,1110.25,1110.00,1110.25,239,0
05/23/2005,07:12,1110.50,1110.50,1110.50,1110.50,3,0
05/23/2005,07:13,1110.50,1110.50,1110.25,1110.50,264,1
05/23/2005,07:14,1110.50,1110.50,1110.25,1110.25,13,192
05/23/2005,07:15,1110.00,1110.00,1110.00,1110.00,0,218
05/23/2005,07:16,1109.75,1109.75,1109.75,1109.75,0,1
05/23/2005,07:17,1109.75,1110.00,1109.75,1110.00,256,7
05/23/2005,07:18,1110.00,1110.00,1110.00,1110.00,112,0
05/23/2005,07:19,1109.75,1109.75,1109.75,1109.75,0,37
05/23/2005,07:20,1109.75,1109.75,1109.75,1109.75,0,7
05/23/2005,07:21,1110.00,1110.25,1110.00,1110.25,117,0
05/23/2005,07:22,1110.00,1110.00,1110.00,1110.00,0,77
05/23/2005,07:23,1110.00,1110.00,1110.00,1110.00,0,1
05/23/2005,07:24,1110.00,1110.00,1110.00,1110.00,0,102
05/23/2005,07:25,1110.00,1110.25,1110.00,1110.00,1,130
05/23/2005,07:26,1110.25,1110.25,1110.00,1110.00,6,1
05/23/2005,07:27,1110.25,1110.25,1110.25,1110.25,18,0
05/23/2005,07:28,1110.25,1110.25,1110.25,1110.25,6,0
05/23/2005,07:29,1110.00,1110.00,1110.00,1110.00,0,50
05/23/2005,07:30,1110.00,1110.00,1110.00,1110.00,0,1
05/23/2005,07:31,1110.25,1110.25,1110.00,1110.00,1,6
05/23/2005,07:32,1110.25,1110.25,1110.25,1110.25,4,0
05/23/2005,07:33,1110.25,1110.25,1110.00,1110.00,6,4
05/23/2005,07:34,1110.25,1110.25,1110.25,1110.25,17,0
05/23/2005,07:35,1110.00,1110.00,1109.75,1109.75,0,352
05/23/2005,07:36,1110.00,1110.00,1109.75,1110.00,2,41
05/23/2005,07:37,1110.00,1110.00,1109.75,1109.75,13,5
05/23/2005,07:38,1109.75,1109.75,1109.75,1109.75,0,188
05/23/2005,07:39,1109.75,1109.75,1109.50,1109.50,0,63
05/23/2005,07:40,1109.75,1110.00,1109.50,1109.75,181,38
05/23/2005,07:41,1109.75,1109.75,1109.50,1109.50,0,58
05/23/2005,07:42,1109.75,1109.75,1109.50,1109.50,20,1
05/23/2005,07:43,1109.50,1109.50,1109.25,1109.50,164,488
05/23/2005,07:44,1109.25,1109.50,1109.25,1109.50,26,10
05/23/2005,07:45,1109.50,1109.75,1109.50,1109.75,123,0
05/23/2005,07:46,1109.50,1109.75,1109.50,1109.50,5,21
05/23/2005,07:47,1109.50,1109.50,1109.50,1109.50,0,117
05/23/2005,07:48,1109.50,1109.75,1109.50,1109.75,8,75
05/23/2005,07:49,1109.50,1109.50,1109.50,1109.50,0,41
05/23/2005,07:50,1109.50,1109.50,1109.50,1109.50,0,2
05/23/2005,07:51,1109.50,1110.00,1109.50,1109.75,124,14
05/23/2005,07:52,1109.75,1109.75,1109.50,1109.75,26,2
05/23/2005,07:53,1109.75,1109.75,1109.75,1109.75,12,0
05/23/2005,07:54,1109.75,1110.00,1109.75,1110.00,23,5
05/23/2005,07:55,1109.75,1109.75,1109.50,1109.50,1,140
05/23/2005,07:56,1109.50,1109.50,1109.50,1109.50,0,30
05/23/2005,07:57,1109.50,1109.75,1109.50,1109.50,85,240
05/23/2005,07:58,1109.50,1109.75,1109.50,1109.75,62,218
05/23/2005,07:59,1109.50,1109.50,1109.50,1109.50,0,3
05/23/2005,08:00,1109.50,1109.50,1109.25,1109.25,0,13
05/23/2005,08:01,1109.25,1109.50,1109.25,1109.50,8,1
05/23/2005,08:02,1109.25,1109.25,1108.75,1108.75,42,495
05/23/2005,08:03,1108.75,1109.25,1108.75,1109.25,319,6
05/23/2005,08:04,1109.25,1109.25,1109.00,1109.25,149,3
05/23/2005,08:05,1109.25,1109.25,1109.00,1109.00,169,376
05/23/2005,08:06,1109.00,1109.25,1109.00,1109.25,27,16
05/23/2005,08:07,1109.00,1109.25,1109.00,1109.25,30,104
05/23/2005,08:08,1109.25,1109.25,1109.25,1109.25,136,0
05/23/2005,08:09,1109.25,1109.50,1109.25,1109.25,22,97
05/23/2005,08:10,1109.25,1109.25,1109.00,1109.00,26,349
05/23/2005,08:11,1109.25,1109.25,1109.00,1109.00,127,1
05/23/2005,08:12,1109.25,1109.25,1109.00,1109.25,122,2
05/23/2005,08:13,1109.00,1109.25,1109.00,1109.25,41,4
05/23/2005,08:14,1109.00,1109.25,1109.00,1109.00,15,7
05/23/2005,08:15,1109.25,1109.25,1109.25,1109.25,3,0
05/23/2005,08:16,1109.25,1109.25,1109.00,1109.25,11,2
05/23/2005,08:17,1109.25,1109.25,1109.25,1109.25,6,0
05/23/2005,08:18,1109.25,1109.25,1109.00,1109.25,21,5
05/23/2005,08:19,1109.00,1109.25,1109.00,1109.25,23,10
05/23/2005,08:20,1109.25,1109.25,1109.00,1109.00,158,44
05/23/2005,08:21,1109.00,1109.25,1109.00,1109.25,17,114
05/23/2005,08:22,1109.00,1109.25,1109.00,1109.00,100,141
05/23/2005,08:23,1109.00,1109.00,1108.75,1109.00,1,137
05/23/2005,08:24,1109.00,1109.00,1108.75,1109.00,90,1
05/23/2005,08:25,1109.00,1109.25,1109.00,1109.25,51,0
05/23/2005,08:26,1109.25,1109.25,1109.25,1109.25,263,0
05/23/2005,08:27,1109.25,1109.25,1109.00,1109.00,27,1
05/23/2005,08:28,1109.25,1109.25,1109.00,1109.25,9,3
05/23/2005,08:29,1109.00,1109.25,1109.00,1109.25,7,1
05/23/2005,08:30,1109.00,1109.25,1108.75,1109.00,107,389
05/23/2005,08:31,1108.75,1109.50,1108.75,1109.25,1777,576
05/23/2005,08:32,1109.25,1109.50,1108.75,1109.50,647,372
05/23/2005,08:33,1109.50,1109.75,1109.25,1109.75,1248,611
05/23/2005,08:34,1109.50,1110.25,1109.50,1110.00,1441,645
05/23/2005,08:35,1110.00,1110.25,1109.75,1110.25,701,645
05/23/2005,08:36,1110.25,1110.25,1109.50,1109.50,93,1386
05/23/2005,08:37,1109.75,1109.75,1109.25,1109.25,445,1056
05/23/2005,08:38,1109.25,1109.75,1109.00,1109.25,994,1815
05/23/2005,08:39,1109.25,1109.50,1108.75,1109.00,290,1558
05/23/2005,08:40,1109.25,1109.25,1109.00,1109.00,1082,1062
05/23/2005,08:41,1109.00,1109.25,1108.75,1109.25,923,337
05/23/2005,08:42,1109.00,1109.75,1109.00,1109.25,1830,685
05/23/2005,08:43,1109.25,1109.50,1109.00,1109.00,852,1043
05/23/2005,08:44,1109.25,1109.50,1109.25,1109.50,917,185
05/23/2005,08:45,1109.50,1109.50,1109.25,1109.50,314,78
05/23/2005,08:46,1109.50,1110.50,1109.00,1110.25,3682,1412
05/23/2005,08:47,1110.50,1111.00,1110.00,1110.50,1836,1026
05/23/2005,08:48,1110.50,1110.75,1110.00,1110.75,1092,937
05/23/2005,08:49,1110.75,1111.00,1110.25,1110.75,2568,1575
05/23/2005,08:50,1110.75,1110.75,1110.25,1110.25,709,1117
05/23/2005,08:51,1110.50,1110.75,1110.25,1110.50,926,481
05/23/2005,08:52,1110.25,1110.75,1110.25,1110.50,493,711
05/23/2005,08:53,1110.25,1110.75,1110.25,1110.75,1547,507
05/23/2005,08:54,1110.75,1111.00,1110.25,1110.50,1130,937
05/23/2005,08:55,1110.50,1111.00,1110.50,1110.75,699,341
05/23/2005,08:56,1110.75,1111.50,1110.75,1111.25,3565,423
05/23/2005,08:57,1111.50,1112.00,1111.25,1111.50,4433,786
05/23/2005,08:58,1111.75,1112.25,1111.50,1112.25,2292,262
05/23/2005,08:59,1112.00,1112.25,1111.50,1111.50,399,1026
05/23/2005,09:00,1111.50,1112.25,1111.50,1112.25,2142,213
05/23/2005,09:01,1112.00,1112.50,1111.75,1112.50,3587,1897
05/23/2005,09:02,1112.25,1112.75,1112.25,1112.25,2128,1547
05/23/2005,09:03,1112.50,1112.50,1112.00,1112.00,672,1191
05/23/2005,09:04,1112.00,1112.25,1111.75,1112.00,706,1125
05/23/2005,09:05,1111.75,1112.00,1111.75,1111.75,433,442
05/23/2005,09:06,1111.75,1112.00,1111.50,1111.75,968,1608
05/23/2005,09:07,1111.75,1112.00,1111.75,1111.75,288,210
05/23/2005,09:08,1111.75,1112.00,1111.50,1111.75,222,561
05/23/2005,09:09,1111.75,1112.25,1111.75,1112.00,1164,964
05/23/2005,09:10,1112.25,1112.25,1111.75,1112.00,66,474
05/23/2005,09:11,1111.75,1112.00,1111.00,1111.25,1024,2562
05/23/2005,09:12,1111.25,1111.50,1111.00,1111.25,1442,863
05/23/2005,09:13,1111.00,1111.75,1111.00,1111.75,1512,143
05/23/2005,09:14,1111.75,1112.00,1111.50,1112.00,949,75
05/23/2005,09:15,1111.75,1112.00,1111.50,1111.50,71,584
05/23/2005,09:16,1111.50,1112.25,1111.50,1112.25,946,69
05/23/2005,09:17,1112.00,1112.25,1112.00,1112.00,543,790
05/23/2005,09:18,1111.75,1112.00,1111.25,1111.75,418,1420
05/23/2005,09:19,1111.75,1112.00,1111.50,1111.75,513,412
05/23/2005,09:20,1111.50,1112.00,1111.50,1111.75,1624,735
05/23/2005,09:21,1111.75,1112.00,1111.50,1111.50,207,463
05/23/2005,09:22,1111.50,1111.75,1111.50,1111.50,242,1323
05/23/2005,09:23,1111.50,1111.75,1111.50,1111.50,603,653
05/23/2005,09:24,1111.75,1112.00,1111.50,1111.50,310,492
05/23/2005,09:25,1111.75,1111.75,1111.25,1111.75,877,586
05/23/2005,09:26,1111.50,1111.75,1111.50,1111.50,105,458
05/23/2005,09:27,1111.75,1111.75,1111.25,1111.25,412,659
05/23/2005,09:28,1111.25,1111.75,1111.25,1111.50,1146,661
05/23/2005,09:29,1111.75,1111.75,1111.25,1111.50,61,354
05/23/2005,09:30,1111.50,1112.25,1111.50,1112.25,1230,248
05/23/2005,09:31,1112.25,1113.25,1112.00,1113.00,7070,2173
05/23/2005,09:32,1113.00,1113.50,1112.75,1113.25,4261,1724
05/23/2005,09:33,1113.25,1113.75,1113.25,1113.50,3307,1182
05/23/2005,09:34,1113.25,1113.50,1112.75,1113.00,781,2340
05/23/2005,09:35,1112.75,1113.00,1112.75,1112.75,895,319
05/23/2005,09:36,1113.00,1113.25,1112.50,1113.00,1671,1411
05/23/2005,09:37,1112.75,1113.00,1112.75,1112.75,87,196
05/23/2005,09:38,1113.00,1113.00,1112.25,1112.75,686,3003
05/23/2005,09:39,1112.50,1113.00,1112.00,1112.25,805,1815
05/23/2005,09:40,1112.50,1112.50,1112.25,1112.50,252,446
05/23/2005,09:41,1112.50,1112.75,1112.25,1112.75,753,122
05/23/2005,09:42,1112.50,1112.75,1112.25,1112.25,104,528
05/23/2005,09:43,1112.25,1112.50,1112.00,1112.25,390,865
05/23/2005,09:44,1112.25,1112.25,1111.75,1112.00,264,2745
05/23/2005,09:45,1111.75,1112.00,1111.50,1111.75,89,944
05/23/2005,09:46,1111.50,1111.75,1111.50,1111.75,793,309
05/23/2005,09:47,1111.50,1111.75,1110.25,1110.50,898,5434
05/23/2005,09:48,1110.50,1110.75,1110.25,1110.75,2018,2105
05/23/2005,09:49,1110.50,1110.75,1110.25,1110.25,971,1058
05/23/2005,09:50,1110.25,1110.50,1110.00,1110.25,1863,703
05/23/2005,09:51,1110.00,1110.75,1109.75,1110.50,2201,1294
05/23/2005,09:52,1110.50,1110.75,1110.50,1110.50,326,1213
05/23/2005,09:53,1110.75,1110.75,1110.25,1110.75,287,399
05/23/2005,09:54,1110.50,1110.75,1110.50,1110.50,196,1150
05/23/2005,09:55,1110.50,1110.75,1110.25,1110.50,460,1321
05/23/2005,09:56,1110.25,1110.50,1110.25,1110.50,614,1034
05/23/2005,09:57,1110.25,1110.75,1110.00,1110.25,684,1518
05/23/2005,09:58,1110.50,1110.75,1110.25,1110.50,896,101
05/23/2005,09:59,1110.50,1110.75,1110.25,1110.25,352,713
05/23/2005,10:00,1110.25,1110.50,1110.00,1110.50,189,389
05/23/2005,10:01,1110.25,1110.50,1109.50,1109.50,1115,4078
05/23/2005,10:02,1109.50,1109.75,1109.00,1109.25,836,3062
05/23/2005,10:03,1109.25,1109.50,1109.00,1109.50,439,503
05/23/2005,10:04,1109.25,1109.75,1109.25,1109.25,1419,1345
05/23/2005,10:05,1109.50,1109.75,1109.25,1109.50,516,613
05/23/2005,10:06,1109.50,1109.75,1109.50,1109.75,134,291
05/23/2005,10:07,1109.50,1110.00,1109.50,1109.75,1262,381
05/23/2005,10:08,1109.75,1109.75,1109.50,1109.75,48,34
05/23/2005,10:09,1109.75,1109.75,1109.50,1109.75,630,7
05/23/2005,10:10,1109.75,1110.25,1109.50,1109.75,1323,1545
05/23/2005,10:11,1109.75,1110.00,1109.75,1109.75,666,100
05/23/2005,10:12,1109.75,1110.25,1109.75,1110.25,378,42
05/23/2005,10:13,1110.25,1110.50,1110.00,1110.25,1238,70
05/23/2005,10:14,1110.25,1110.25,1110.00,1110.00,278,484
05/23/2005,10:15,1110.00,1110.75,1110.00,1110.50,1319,705
05/23/2005,10:16,1110.50,1110.75,1110.50,1110.50,699,643
05/23/2005,10:17,1110.75,1110.75,1110.25,1110.50,112,498
05/23/2005,10:18,1110.25,1110.50,1110.25,1110.50,85,41
05/23/2005,10:19,1110.50,1110.75,1110.25,1110.50,768,87
05/23/2005,10:20,1110.50,1110.75,1110.25,1110.50,864,1098
05/23/2005,10:21,1110.50,1110.75,1110.50,1110.50,79,118
05/23/2005,10:22,1110.50,1111.00,1110.50,1110.75,2010,895
05/23/2005,10:23,1110.75,1111.00,1110.50,1110.75,298,349
05/23/2005,10:24,1110.75,1110.75,1110.00,1110.00,593,1808
05/23/2005,10:25,1110.00,1110.25,1110.00,1110.25,493,27
05/23/2005,10:26,1110.00,1110.25,1110.00,1110.25,27,632
05/23/2005,10:27,1110.00,1110.25,1110.00,1110.00,391,446
05/23/2005,10:28,1110.25,1110.50,1110.00,1110.50,481,134
05/23/2005,10:29,1110.25,1110.50,1110.25,1110.50,317,96
05/23/2005,10:30,1110.50,1111.25,1110.50,1111.00,3617,1130
05/23/2005,10:31,1111.00,1111.25,1110.50,1110.50,109,429
05/23/2005,10:32,1110.75,1111.25,1110.50,1111.00,954,140
05/23/2005,10:33,1111.00,1111.25,1110.75,1110.75,470,810
05/23/2005,10:34,1111.00,1111.00,1110.75,1111.00,89,35
05/23/2005,10:35,1111.00,1111.25,1111.00,1111.25,693,123
05/23/2005,10:36,1111.00,1111.25,1110.75,1110.75,383,273
05/23/2005,10:37,1111.00,1111.00,1110.50,1110.50,123,637
05/23/2005,10:38,1110.50,1111.00,1110.50,1110.75,422,272
05/23/2005,10:39,1110.75,1110.75,1110.50,1110.50,120,23
05/23/2005,10:40,1110.50,1110.75,1110.50,1110.75,14,55
05/23/2005,10:41,1110.50,1111.00,1110.50,1110.75,235,56
05/23/2005,10:42,1110.75,1111.00,1110.75,1110.75,39,31
05/23/2005,10:43,1111.00,1111.00,1110.75,1110.75,23,293
05/23/2005,10:44,1110.75,1110.75,1110.50,1110.50,172,228
05/23/2005,10:45,1110.75,1110.75,1110.00,1110.50,280,1503
05/23/2005,10:46,1110.25,1110.50,1110.25,1110.25,29,45
05/23/2005,10:47,1110.25,1110.75,1110.25,1110.50,386,12
05/23/2005,10:48,1110.75,1111.00,1110.75,1110.75,471,484
05/23/2005,10:49,1110.75,1111.25,1110.50,1111.00,609,551
05/23/2005,10:50,1110.75,1111.00,1110.25,1110.50,200,982
05/23/2005,10:51,1110.25,1110.50,1110.25,1110.50,13,35
05/23/2005,10:52,1110.25,1110.50,1110.25,1110.25,38,18
05/23/2005,10:53,1110.25,1110.50,1110.25,1110.25,214,4
05/23/2005,10:54,1110.25,1110.75,1110.25,1110.50,224,9
05/23/2005,10:55,1110.50,1110.75,1110.50,1110.75,195,601
05/23/2005,10:56,1110.75,1111.00,1110.50,1110.75,141,138
05/23/2005,10:57,1110.75,1111.00,1110.75,1111.00,159,119
05/23/2005,10:58,1110.75,1111.50,1110.75,1111.00,893,140
05/23/2005,10:59,1111.25,1112.00,1111.25,1111.75,2998,211
05/23/2005,11:00,1111.75,1112.25,1111.75,1112.00,1062,674
05/23/2005,11:01,1112.00,1112.25,1111.75,1112.25,407,586
05/23/2005,11:02,1112.00,1112.00,1111.75,1111.75,585,464
05/23/2005,11:03,1111.75,1112.00,1111.75,1111.75,19,114
05/23/2005,11:04,1111.75,1112.75,1111.75,1112.50,2954,447
05/23/2005,11:05,1112.50,1113.00,1112.25,1112.50,1170,1468
05/23/2005,11:06,1112.25,1112.75,1112.25,1112.75,1390,758
05/23/2005,11:07,1112.50,1112.75,1112.00,1112.25,118,609
05/23/2005,11:08,1112.00,1112.50,1112.00,1112.25,633,286
05/23/2005,11:09,1112.25,1112.50,1112.00,1112.00,188,406
05/23/2005,11:10,1112.00,1112.25,1112.00,1112.25,46,32
05/23/2005,11:11,1112.00,1112.00,1111.75,1111.75,22,656
05/23/2005,11:12,1111.75,1112.25,1111.75,1112.00,490,58
05/23/2005,11:13,1112.00,1112.25,1112.00,1112.00,15,19
05/23/2005,11:14,1112.00,1112.50,1112.00,1112.00,286,175
05/23/2005,11:15,1112.25,1112.25,1112.00,1112.00,50,84
05/23/2005,11:16,1112.00,1112.25,1111.75,1111.75,40,601
05/23/2005,11:17,1111.75,1112.00,1111.75,1111.75,7,84
05/23/2005,11:18,1111.75,1112.75,1111.75,1112.75,1678,67
05/23/2005,11:19,1112.75,1112.75,1112.00,1112.25,283,769
05/23/2005,11:20,1112.25,1112.50,1112.25,1112.25,261,47
05/23/2005,11:21,1112.25,1112.25,1111.75,1112.00,209,613
05/23/2005,11:22,1111.75,1112.25,1111.75,1112.00,140,134
05/23/2005,11:23,1112.00,1112.25,1111.75,1112.00,355,54
05/23/2005,11:24,1112.00,1112.25,1112.00,1112.00,22,18
05/23/2005,11:25,1112.00,1112.25,1112.00,1112.00,179,436
05/23/2005,11:26,1111.75,1112.50,1111.75,1112.25,547,78
05/23/2005,11:27,1112.25,1112.50,1112.00,1112.50,199,417
05/23/2005,11:28,1112.50,1112.75,1112.25,1112.25,663,532
05/23/2005,11:29,1112.50,1112.50,1112.00,1112.25,27,214
05/23/2005,11:30,1112.25,1112.25,1112.00,1112.00,19,35
05/23/2005,11:31,1112.00,1112.50,1112.00,1112.50,274,78
05/23/2005,11:32,1112.50,1112.75,1112.50,1112.75,379,277
05/23/2005,11:33,1112.50,1113.00,1112.25,1112.75,1309,580
05/23/2005,11:34,1113.00,1113.25,1112.75,1113.00,694,219
05/23/2005,11:35,1113.00,1113.25,1113.00,1113.00,1467,244
05/23/2005,11:36,1113.00,1113.75,1113.00,1113.75,3357,1580
05/23/2005,11:37,1113.75,1113.75,1113.00,1113.00,411,1078
05/23/2005,11:38,1113.00,1113.00,1112.75,1112.75,118,233
05/23/2005,11:39,1112.75,1113.00,1112.75,1112.75,106,239
05/23/2005,11:40,1112.75,1113.00,1112.50,1112.50,44,517
05/23/2005,11:41,1112.50,1112.75,1112.25,1112.25,31,959
05/23/2005,11:42,1112.25,1112.50,1112.00,1112.50,527,98
05/23/2005,11:43,1112.50,1112.50,1112.25,1112.25,20,193
05/23/2005,11:44,1112.50,1112.50,1112.25,1112.25,4,84
05/23/2005,11:45,1112.25,1112.25,1112.00,1112.00,30,384
05/23/2005,11:46,1112.00,1112.50,1112.00,1112.50,607,67
05/23/2005,11:47,1112.25,1112.50,1112.25,1112.25,16,31
05/23/2005,11:48,1112.25,1112.50,1112.25,1112.50,293,72
05/23/2005,11:49,1112.50,1112.50,1112.25,1112.25,28,24
05/23/2005,11:50,1112.25,1112.50,1112.25,1112.25,15,63
05/23/2005,11:51,1112.25,1112.25,1112.00,1112.25,95,358
05/23/2005,11:52,1112.00,1112.25,1111.75,1112.00,194,1109
05/23/2005,11:53,1112.00,1112.00,1111.75,1112.00,804,75
05/23/2005,11:54,1112.00,1112.00,1111.50,1111.50,76,1059
05/23/2005,11:55,1111.75,1111.75,1111.25,1111.50,331,1480
05/23/2005,11:56,1111.50,1111.75,1111.50,1111.50,81,1117
05/23/2005,11:57,1111.50,1111.75,1111.50,1111.75,351,29
05/23/2005,11:58,1111.50,1112.00,1111.50,1112.00,373,2
05/23/2005,11:59,1112.00,1112.00,1111.75,1112.00,419,8
05/23/2005,12:00,1112.00,1112.25,1112.00,1112.25,298,3
05/23/2005,12:01,1112.00,1112.50,1112.00,1112.50,318,65
05/23/2005,12:02,1112.25,1112.50,1112.25,1112.25,83,15
05/23/2005,12:03,1112.25,1112.50,1112.00,1112.25,62,328
05/23/2005,12:04,1112.00,1112.50,1112.00,1112.25,451,433
05/23/2005,12:05,1112.00,1112.25,1112.00,1112.00,110,430
05/23/2005,12:06,1111.75,1112.00,1111.75,1111.75,19,679
05/23/2005,12:07,1111.75,1111.75,1111.50,1111.50,34,526
05/23/2005,12:08,1111.50,1111.75,1111.25,1111.50,123,226
05/23/2005,12:09,1111.25,1111.50,1110.75,1111.00,334,1777
05/23/2005,12:10,1111.00,1111.50,1110.75,1111.00,630,196
05/23/2005,12:11,1111.25,1111.50,1111.00,1111.25,77,56
05/23/2005,12:12,1111.50,1111.50,1111.25,1111.50,199,13
05/23/2005,12:13,1111.25,1111.75,1111.25,1111.75,485,13
05/23/2005,12:14,1111.75,1111.75,1111.75,1111.75,35,0
05/23/2005,12:15,1111.75,1111.75,1111.50,1111.50,161,302
05/23/2005,12:16,1111.50,1111.75,1111.50,1111.75,332,23
05/23/2005,12:17,1111.75,1112.00,1111.75,1111.75,230,84
05/23/2005,12:18,1111.75,1112.00,1111.75,1111.75,52,249
05/23/2005,12:19,1111.50,1111.75,1111.50,1111.75,211,2
05/23/2005,12:20,1111.75,1112.00,1111.75,1112.00,6,7
05/23/2005,12:21,1111.75,1112.25,1111.75,1112.00,402,22
05/23/2005,12:22,1112.25,1112.50,1112.00,1112.50,537,230
05/23/2005,12:23,1112.50,1112.75,1112.25,1112.50,1113,93
05/23/2005,12:24,1112.50,1112.75,1112.50,1112.75,87,114
05/23/2005,12:25,1112.75,1113.25,1112.75,1112.75,1639,1105
05/23/2005,12:26,1112.75,1113.00,1112.50,1112.75,60,642
05/23/2005,12:27,1112.75,1113.00,1112.50,1113.00,370,128
05/23/2005,12:28,1112.75,1113.00,1112.00,1112.25,414,1335
05/23/2005,12:29,1112.25,1112.25,1111.75,1112.00,101,366
05/23/2005,12:30,1112.00,1112.25,1112.00,1112.00,219,429
05/23/2005,12:31,1112.00,1112.25,1111.75,1112.25,124,62
05/23/2005,12:32,1112.00,1112.25,1111.75,1112.00,516,324
05/23/2005,12:33,1112.00,1112.75,1112.00,1112.75,833,211
05/23/2005,12:34,1112.75,1113.00,1112.50,1112.75,694,639
05/23/2005,12:35,1112.75,1112.75,1112.50,1112.50,92,202
05/23/2005,12:36,1112.75,1113.00,1112.50,1113.00,335,89
05/23/2005,12:37,1112.75,1113.00,1112.25,1112.50,360,554
05/23/2005,12:38,1112.50,1113.00,1112.50,1113.00,484,27
05/23/2005,12:39,1113.00,1113.00,1112.75,1113.00,30,221
05/23/2005,12:40,1113.00,1113.00,1112.50,1112.50,26,292
05/23/2005,12:41,1112.50,1112.75,1111.75,1112.25,226,1655
05/23/2005,12:42,1112.25,1112.25,1112.00,1112.25,28,82
05/23/2005,12:43,1112.00,1112.25,1112.00,1112.00,58,39
05/23/2005,12:44,1112.25,1112.25,1111.50,1111.75,27,863
05/23/2005,12:45,1111.75,1112.00,1111.50,1111.50,362,286
05/23/2005,12:46,1111.50,1112.00,1111.50,1112.00,275,140
05/23/2005,12:47,1111.75,1112.00,1111.50,1111.75,244,316
05/23/2005,12:48,1112.00,1112.00,1111.50,1111.75,80,345
05/23/2005,12:49,1111.75,1111.75,1111.00,1111.25,265,1612
05/23/2005,12:50,1111.00,1111.25,1111.00,1111.00,131,509
05/23/2005,12:51,1111.25,1111.50,1110.75,1111.50,700,853
05/23/2005,12:52,1111.50,1111.50,1111.25,1111.50,111,9
05/23/2005,12:53,1111.50,1111.75,1111.50,1111.50,442,6
05/23/2005,12:54,1111.75,1112.00,1111.75,1111.75,302,334
05/23/2005,12:55,1111.75,1111.75,1111.50,1111.50,20,268
05/23/2005,12:56,1111.50,1111.50,1111.25,1111.50,70,21
05/23/2005,12:57,1111.50,1111.75,1111.50,1111.75,50,53
05/23/2005,12:58,1111.75,1112.00,1111.50,1112.00,364,6
05/23/2005,12:59,1112.00,1112.00,1111.75,1112.00,294,150
05/23/2005,13:00,1112.00,1112.50,1112.00,1112.25,1165,446
05/23/2005,13:01,1112.50,1112.50,1112.00,1112.00,200,593
05/23/2005,13:02,1112.25,1112.25,1111.50,1111.75,62,445
05/23/2005,13:03,1111.75,1112.25,1111.75,1112.25,634,94
05/23/2005,13:04,1112.00,1112.00,1111.75,1111.75,166,364
05/23/2005,13:05,1111.75,1112.25,1111.75,1112.00,61,97
05/23/2005,13:06,1112.00,1112.25,1112.00,1112.00,28,127
05/23/2005,13:07,1112.00,1112.75,1111.75,1112.75,1089,152
05/23/2005,13:08,1112.75,1114.50,1112.50,1114.25,8153,2489
05/23/2005,13:09,1114.00,1114.25,1113.75,1114.00,1523,1302
05/23/2005,13:10,1114.25,1114.75,1114.00,1114.75,3073,398
05/23/2005,13:11,1114.75,1115.25,1114.50,1115.00,4629,3005
05/23/2005,13:12,1114.75,1115.00,1114.00,1114.25,702,3571
05/23/2005,13:13,1114.25,1114.50,1114.25,1114.25,49,214
05/23/2005,13:14,1114.25,1115.00,1114.25,1114.75,2700,633
05/23/2005,13:15,1114.75,1115.00,1114.50,1114.50,69,567
05/23/2005,13:16,1114.50,1114.75,1114.25,1114.50,931,1286
05/23/2005,13:17,1114.50,1115.00,1114.50,1114.75,910,922
05/23/2005,13:18,1114.75,1115.25,1114.75,1115.25,2609,855
05/23/2005,13:19,1115.25,1115.75,1115.25,1115.75,5079,2237
05/23/2005,13:20,1115.75,1116.50,1115.75,1116.00,3871,1695
05/23/2005,13:21,1116.00,1116.50,1115.75,1115.75,969,1496
05/23/2005,13:22,1115.75,1116.00,1115.50,1115.50,496,1642
05/23/2005,13:23,1115.50,1115.75,1115.50,1115.50,39,525
05/23/2005,13:24,1115.50,1115.75,1115.25,1115.50,903,1465
05/23/2005,13:25,1115.25,1116.00,1115.25,1116.00,1958,163
05/23/2005,13:26,1116.00,1116.50,1115.50,1115.75,1943,1138
05/23/2005,13:27,1115.75,1115.75,1115.50,1115.75,94,111
05/23/2005,13:28,1115.75,1115.75,1115.25,1115.25,132,774
05/23/2005,13:29,1115.25,1115.75,1115.25,1115.50,664,148
05/23/2005,13:30,1115.50,1115.75,1115.25,1115.50,424,17
05/23/2005,13:31,1115.75,1115.75,1115.25,1115.25,168,708
05/23/2005,13:32,1115.25,1115.50,1115.00,1115.25,543,677
05/23/2005,13:33,1115.25,1116.00,1115.25,1116.00,2044,852
05/23/2005,13:34,1116.00,1116.00,1115.25,1115.25,113,651
05/23/2005,13:35,1115.50,1115.50,1115.25,1115.50,276,66
05/23/2005,13:36,1115.25,1115.50,1115.25,1115.50,83,45
05/23/2005,13:37,1115.50,1115.50,1115.00,1115.25,368,1357
05/23/2005,13:38,1115.25,1115.50,1115.25,1115.25,8,82
05/23/2005,13:39,1115.25,1116.25,1115.25,1116.00,1839,812
05/23/2005,13:40,1116.00,1116.00,1115.50,1116.00,1246,787
05/23/2005,13:41,1115.75,1116.00,1115.75,1115.75,74,143
05/23/2005,13:42,1116.00,1116.00,1115.25,1115.50,53,901
05/23/2005,13:43,1115.25,1116.00,1115.25,1116.00,836,230
05/23/2005,13:44,1116.00,1116.25,1115.75,1116.25,1556,879
05/23/2005,13:45,1116.25,1116.50,1115.75,1116.00,1614,904
05/23/2005,13:46,1116.00,1116.25,1115.75,1116.00,201,257
05/23/2005,13:47,1115.75,1116.75,1115.75,1116.50,4080,1246
05/23/2005,13:48,1116.50,1116.75,1116.00,1116.50,1637,2393
05/23/2005,13:49,1116.50,1116.50,1116.25,1116.50,227,347
05/23/2005,13:50,1116.50,1117.00,1116.25,1116.50,3478,1360
05/23/2005,13:51,1116.50,1117.50,1116.50,1117.25,2908,1070
05/23/2005,13:52,1117.25,1117.50,1117.00,1117.00,651,2167
05/23/2005,13:53,1117.00,1117.25,1116.75,1117.25,1373,2217
05/23/2005,13:54,1117.00,1117.25,1117.00,1117.00,156,804
05/23/2005,13:55,1117.25,1117.25,1116.75,1116.75,279,959
05/23/2005,13:56,1117.00,1117.25,1116.75,1117.25,1502,384
05/23/2005,13:57,1117.25,1117.25,1117.00,1117.25,97,358
05/23/2005,13:58,1117.00,1117.50,1117.00,1117.25,1120,1052
05/23/2005,13:59,1117.25,1117.50,1117.00,1117.50,795,178
05/23/2005,14:00,1117.25,1117.50,1116.75,1116.75,379,1867
05/23/2005,14:01,1116.75,1117.00,1116.50,1116.75,782,620
05/23/2005,14:02,1117.00,1117.00,1116.50,1116.50,152,434
05/23/2005,14:03,1116.50,1116.75,1116.50,1116.50,39,1847
05/23/2005,14:04,1116.50,1116.75,1116.25,1116.50,642,917
05/23/2005,14:05,1116.75,1116.75,1116.50,1116.50,1722,366
05/23/2005,14:06,1116.75,1117.00,1116.50,1116.75,1400,282
05/23/2005,14:07,1117.00,1117.25,1116.75,1117.25,1389,44
05/23/2005,14:08,1117.25,1117.25,1116.75,1117.00,847,432
05/23/2005,14:09,1116.75,1117.00,1116.75,1117.00,142,188
05/23/2005,14:10,1117.00,1117.00,1116.75,1116.75,76,85
05/23/2005,14:11,1117.00,1117.00,1116.75,1117.00,76,55
05/23/2005,14:12,1117.00,1117.00,1116.75,1117.00,123,42
05/23/2005,14:13,1117.00,1117.25,1116.75,1116.75,1548,612
05/23/2005,14:14,1116.75,1117.00,1116.25,1116.50,184,2020
05/23/2005,14:15,1116.50,1116.50,1116.00,1116.00,724,1386
05/23/2005,14:16,1116.25,1116.25,1116.00,1116.00,68,661
05/23/2005,14:17,1116.00,1116.25,1116.00,1116.25,832,39
05/23/2005,14:18,1116.25,1116.50,1116.00,1116.25,783,270
05/23/2005,14:19,1116.25,1116.50,1116.00,1116.50,282,83
05/23/2005,14:20,1116.50,1116.75,1116.25,1116.75,1966,166
05/23/2005,14:21,1116.75,1116.75,1116.25,1116.50,722,842
05/23/2005,14:22,1116.25,1116.25,1116.00,1116.00,129,795
05/23/2005,14:23,1116.00,1116.25,1115.50,1115.50,549,4390
05/23/2005,14:24,1115.50,1115.75,1115.25,1115.50,669,918
05/23/2005,14:25,1115.50,1115.50,1115.25,1115.25,409,136
05/23/2005,14:26,1115.25,1115.50,1115.25,1115.50,164,77
05/23/2005,14:27,1115.25,1115.50,1115.25,1115.50,78,40
05/23/2005,14:28,1115.50,1115.50,1115.25,1115.50,306,57
05/23/2005,14:29,1115.25,1115.50,1115.25,1115.50,280,61
05/23/2005,14:30,1115.50,1115.50,1115.00,1115.50,999,956
05/23/2005,14:31,1115.50,1116.00,1115.25,1116.00,3392,203
05/23/2005,14:32,1116.00,1116.00,1115.75,1116.00,170,83
05/23/2005,14:33,1116.00,1116.00,1115.25,1115.50,312,1810
05/23/2005,14:34,1115.50,1116.00,1115.25,1116.00,1101,27
05/23/2005,14:35,1116.00,1116.75,1115.75,1116.50,3216,1041
05/23/2005,14:36,1116.50,1116.50,1116.25,1116.25,513,114
05/23/2005,14:37,1116.50,1116.50,1116.25,1116.50,443,61
05/23/2005,14:38,1116.50,1116.75,1116.25,1116.50,1008,28
05/23/2005,14:39,1116.75,1116.75,1116.25,1116.25,270,973
05/23/2005,14:40,1116.50,1116.75,1116.00,1116.25,722,464
05/23/2005,14:41,1116.25,1116.50,1115.00,1115.00,1454,4704
05/23/2005,14:42,1115.00,1115.25,1114.50,1114.50,435,3738
05/23/2005,14:43,1114.50,1114.75,1114.00,1114.25,1426,3931
05/23/2005,14:44,1114.50,1115.00,1114.25,1114.75,1414,1334
05/23/2005,14:45,1114.50,1115.00,1114.50,1114.50,880,606
05/23/2005,14:46,1114.75,1114.75,1114.00,1114.25,367,2203
05/23/2005,14:47,1114.25,1114.50,1114.00,1114.00,728,833
05/23/2005,14:48,1114.00,1114.25,1113.75,1114.00,749,1824
05/23/2005,14:49,1114.25,1114.25,1113.50,1113.75,2728,1779
05/23/2005,14:50,1113.75,1114.25,1113.25,1113.25,1130,5617
05/23/2005,14:51,1113.50,1113.50,1113.00,1113.50,971,1185
05/23/2005,14:52,1113.50,1113.50,1113.25,1113.50,1950,480
05/23/2005,14:53,1113.50,1114.00,1113.25,1113.75,2314,518
05/23/2005,14:54,1113.75,1113.75,1113.25,1113.25,551,668
05/23/2005,14:55,1113.50,1113.75,1113.25,1113.50,1159,864
05/23/2005,14:56,1113.25,1113.50,1113.25,1113.50,752,163
05/23/2005,14:57,1113.50,1114.25,1113.50,1114.00,2569,965
05/23/2005,14:58,1114.00,1114.00,1113.50,1113.50,68,1748
05/23/2005,14:59,1113.50,1114.00,1113.50,1113.75,866,440
05/23/2005,15:00,1113.50,1113.75,1113.25,1113.50,2400,2395
05/23/2005,15:01,1113.50,1114.00,1113.50,1113.75,3149,4233
05/23/2005,15:02,1114.00,1114.00,1113.75,1113.75,65,1603
05/23/2005,15:03,1114.00,1114.00,1113.50,1113.50,636,1801
05/23/2005,15:04,1113.50,1113.75,1113.50,1113.50,180,191
05/23/2005,15:05,1113.75,1114.00,1113.50,1113.75,1414,13
05/23/2005,15:06,1114.00,1114.00,1113.50,1113.75,658,925
05/23/2005,15:07,1113.75,1113.75,1113.50,1113.50,121,858
05/23/2005,15:08,1113.75,1113.75,1113.50,1113.75,2218,14
05/23/2005,15:09,1114.00,1114.00,1113.50,1113.75,414,500
05/23/2005,15:10,1114.00,1114.00,1113.75,1113.75,329,858
05/23/2005,15:11,1113.75,1114.25,1113.75,1114.25,1446,483
05/23/2005,15:12,1114.00,1114.50,1114.00,1114.25,1301,707
05/23/2005,15:13,1114.25,1114.50,1114.25,1114.50,737,180
05/23/2005,15:14,1114.25,1114.50,1114.25,1114.50,973,119
05/23/2005,15:15,1114.50,1115.00,1114.25,1115.00,4220,2098
05/23/2005,15:16,1115.00,1115.00,1114.75,1114.75,3,1
05/23/2005,15:31,1114.75,1114.75,1114.25,1114.50,42,590
05/23/2005,15:32,1114.50,1114.50,1114.25,1114.50,49,34
05/23/2005,15:33,1114.50,1114.50,1114.25,1114.25,5,5
05/23/2005,15:34,1114.50,1114.50,1114.50,1114.50,1,0
05/23/2005,15:35,1114.50,1114.50,1114.25,1114.50,33,32
05/23/2005,15:36,1114.25,1114.25,1114.25,1114.25,0,2
05/23/2005,15:37,1114.50,1114.50,1114.50,1114.50,61,0
05/23/2005,15:38,1114.25,1114.25,1114.25,1114.25,0,4
05/23/2005,15:39,1114.25,1114.25,1114.25,1114.25,0,4
05/23/2005,15:40,1114.25,1114.25,1114.25,1114.25,0,25
05/23/2005,15:41,1114.50,1114.50,1114.50,1114.50,3,0
05/23/2005,15:42,1114.25,1114.25,1114.25,1114.25,0,15
05/23/2005,15:43,1114.50,1114.50,1114.50,1114.50,2,0
05/23/2005,15:44,1114.25,1114.25,1114.25,1114.25,0,4
05/23/2005,15:45,1114.50,1114.50,1114.50,1114.50,2,0
05/23/2005,15:46,1114.50,1114.50,1114.50,1114.50,3,0
05/23/2005,15:47,1114.25,1114.50,1114.25,1114.50,1,1
05/23/2005,15:48,1114.50,1114.50,1114.50,1114.50,8,0
05/23/2005,15:49,1114.50,1114.50,1114.50,1114.50,56,0
05/23/2005,15:50,1114.25,1114.25,1114.25,1114.25,0,5
05/23/2005,15:51,1114.25,1114.25,1114.25,1114.25,0,2
05/23/2005,15:54,1114.25,1114.25,1114.25,1114.25,0,10
05/23/2005,15:56,1114.50,1114.50,1114.50,1114.50,6,0
05/23/2005,15:57,1114.50,1114.50,1114.50,1114.50,1,0
05/23/2005,15:58,1114.50,1114.50,1114.50,1114.50,13,0
05/23/2005,15:59,1114.25,1114.50,1114.25,1114.50,6,1
05/23/2005,16:00,1114.50,1114.50,1114.25,1114.50,30,3
05/23/2005,17:01,1114.00,1114.25,1114.00,1114.00,20,136
05/23/2005,17:02,1113.75,1114.00,1113.75,1114.00,7,2
05/23/2005,17:05,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,17:06,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,17:07,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,17:08,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,17:09,1114.00,1114.00,1114.00,1114.00,3,0
05/23/2005,17:11,1114.00,1114.00,1113.75,1113.75,1,1
05/23/2005,17:12,1113.75,1113.75,1113.75,1113.75,0,2
05/23/2005,17:13,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,17:14,1113.75,1113.75,1113.75,1113.75,0,11
05/23/2005,17:15,1113.75,1113.75,1113.75,1113.75,0,6
05/23/2005,17:16,1114.00,1114.00,1114.00,1114.00,10,0
05/23/2005,17:17,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,17:19,1114.00,1114.00,1113.75,1113.75,1,1
05/23/2005,17:20,1113.75,1114.00,1113.75,1114.00,30,1
05/23/2005,17:21,1114.00,1114.25,1114.00,1114.25,45,0
05/23/2005,17:22,1114.00,1114.00,1114.00,1114.00,0,11
05/23/2005,17:23,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,17:25,1114.25,1114.25,1114.25,1114.25,20,0
05/23/2005,17:27,1114.00,1114.00,1114.00,1114.00,0,3
05/23/2005,17:29,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,17:30,1114.25,1114.25,1114.00,1114.00,1,1
05/23/2005,17:31,1114.00,1114.00,1114.00,1114.00,0,2
05/23/2005,17:32,1114.00,1114.00,1114.00,1114.00,0,2
05/23/2005,17:46,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,17:52,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,17:54,1114.00,1114.00,1114.00,1114.00,0,34
05/23/2005,17:55,1114.00,1114.00,1114.00,1114.00,0,20
05/23/2005,17:56,1114.00,1114.00,1114.00,1114.00,0,7
05/23/2005,17:57,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,17:58,1114.00,1114.00,1114.00,1114.00,0,2
05/23/2005,17:59,1114.00,1114.00,1114.00,1114.00,0,10
05/23/2005,18:01,1114.00,1114.00,1114.00,1114.00,0,2
05/23/2005,18:02,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,18:03,1113.75,1114.00,1113.75,1114.00,3,10
05/23/2005,18:04,1114.00,1114.00,1114.00,1114.00,5,0
05/23/2005,18:13,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,18:14,1114.00,1114.00,1114.00,1114.00,10,0
05/23/2005,18:17,1113.75,1113.75,1113.75,1113.75,0,2
05/23/2005,18:19,1114.00,1114.00,1113.75,1114.00,5,1
05/23/2005,18:20,1114.00,1114.00,1114.00,1114.00,4,0
05/23/2005,18:21,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,18:22,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,18:28,1114.00,1114.00,1113.75,1113.75,1,1
05/23/2005,18:29,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,18:32,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,18:33,1113.75,1113.75,1113.75,1113.75,0,5
05/23/2005,18:39,1113.75,1113.75,1113.75,1113.75,0,4
05/23/2005,18:43,1113.75,1113.75,1113.75,1113.75,0,2
05/23/2005,18:48,1113.75,1113.75,1113.75,1113.75,0,3
05/23/2005,18:54,1113.75,1113.75,1113.75,1113.75,0,2
05/23/2005,18:55,1113.75,1113.75,1113.75,1113.75,0,2
05/23/2005,18:57,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,18:58,1114.00,1114.00,1114.00,1114.00,15,0
05/23/2005,19:01,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,19:04,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,19:05,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,19:07,1114.00,1114.00,1114.00,1114.00,3,0
05/23/2005,19:09,1114.00,1114.00,1114.00,1114.00,10,0
05/23/2005,19:12,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,19:15,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,19:22,1113.75,1113.75,1113.75,1113.75,0,4
05/23/2005,19:23,1113.75,1113.75,1113.75,1113.75,0,132
05/23/2005,19:24,1113.75,1113.75,1113.75,1113.75,0,6
05/23/2005,19:25,1113.50,1113.75,1113.50,1113.75,1,6
05/23/2005,19:26,1113.75,1113.75,1113.75,1113.75,1,0
05/23/2005,19:27,1113.75,1113.75,1113.75,1113.75,30,0
05/23/2005,19:28,1113.75,1113.75,1113.75,1113.75,3,0
05/23/2005,19:29,1113.75,1113.75,1113.75,1113.75,27,0
05/23/2005,19:31,1113.75,1113.75,1113.75,1113.75,2,0
05/23/2005,19:33,1113.75,1113.75,1113.75,1113.75,1,0
05/23/2005,19:36,1113.75,1113.75,1113.75,1113.75,2,0
05/23/2005,19:40,1113.75,1113.75,1113.75,1113.75,1,0
05/23/2005,19:42,1113.75,1113.75,1113.75,1113.75,1,0
05/23/2005,19:43,1114.00,1114.00,1114.00,1114.00,10,0
05/23/2005,19:46,1113.75,1113.75,1113.75,1113.75,0,10
05/23/2005,19:49,1113.75,1113.75,1113.75,1113.75,0,9
05/23/2005,19:50,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,19:54,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,19:58,1114.00,1114.00,1114.00,1114.00,10,0
05/23/2005,19:59,1114.00,1114.00,1114.00,1114.00,8,0
05/23/2005,20:03,1113.75,1114.00,1113.75,1114.00,1,1
05/23/2005,20:06,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,20:08,1114.00,1114.00,1114.00,1114.00,60,0
05/23/2005,20:10,1114.00,1114.00,1114.00,1114.00,45,0
05/23/2005,20:11,1114.00,1114.00,1114.00,1114.00,7,0
05/23/2005,20:13,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,20:15,1114.00,1114.00,1114.00,1114.00,62,0
05/23/2005,20:16,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,20:19,1114.00,1114.00,1114.00,1114.00,20,0
05/23/2005,20:21,1114.25,1114.25,1114.25,1114.25,1,0
05/23/2005,20:29,1114.00,1114.00,1114.00,1114.00,0,12
05/23/2005,20:31,1114.00,1114.00,1114.00,1114.00,0,2
05/23/2005,20:32,1114.00,1114.00,1114.00,1114.00,0,2
05/23/2005,20:37,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,20:39,1114.00,1114.00,1114.00,1114.00,0,49
05/23/2005,20:40,1114.00,1114.00,1114.00,1114.00,0,40
05/23/2005,20:50,1113.75,1113.75,1113.75,1113.75,0,40
05/23/2005,20:51,1113.75,1113.75,1113.75,1113.75,0,2
05/23/2005,20:53,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,20:54,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,20:55,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,20:56,1113.75,1113.75,1113.75,1113.75,0,3
05/23/2005,20:57,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,20:58,1113.75,1113.75,1113.75,1113.75,0,10
05/23/2005,21:01,1114.00,1114.00,1113.75,1114.00,26,10
05/23/2005,21:02,1114.00,1114.00,1114.00,1114.00,30,0
05/23/2005,21:03,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,21:06,1114.00,1114.00,1114.00,1114.00,20,0
05/23/2005,21:07,1113.75,1113.75,1113.75,1113.75,0,21
05/23/2005,21:20,1114.00,1114.00,1113.75,1113.75,1,2
05/23/2005,21:22,1114.00,1114.00,1114.00,1114.00,10,0
05/23/2005,21:26,1113.75,1113.75,1113.75,1113.75,0,2
05/23/2005,21:27,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,21:29,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,21:35,1114.00,1114.00,1114.00,1114.00,10,0
05/23/2005,21:36,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,21:37,1114.00,1114.00,1114.00,1114.00,79,0
05/23/2005,21:38,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,21:39,1114.00,1114.00,1114.00,1114.00,4,0
05/23/2005,21:42,1114.00,1114.00,1114.00,1114.00,6,0
05/23/2005,21:48,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,21:49,1114.00,1114.00,1114.00,1114.00,4,0
05/23/2005,21:52,1114.00,1114.00,1114.00,1114.00,5,0
05/23/2005,21:55,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,21:56,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,21:58,1114.00,1114.00,1114.00,1114.00,10,0
05/23/2005,21:59,1114.25,1114.25,1114.25,1114.25,4,0
05/23/2005,22:00,1114.00,1114.00,1114.00,1114.00,0,15
05/23/2005,22:04,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,22:05,1114.00,1114.00,1114.00,1114.00,0,5
05/23/2005,22:06,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,22:08,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,22:12,1114.00,1114.00,1114.00,1114.00,0,5
05/23/2005,22:15,1114.25,1114.25,1114.25,1114.25,1,0
05/23/2005,22:19,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,22:20,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,22:21,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,22:29,1114.25,1114.25,1114.25,1114.25,1,0
05/23/2005,22:37,1114.00,1114.00,1114.00,1114.00,0,1
05/23/2005,22:39,1114.00,1114.00,1114.00,1114.00,0,20
05/23/2005,22:43,1114.00,1114.00,1114.00,1114.00,0,20
05/23/2005,22:46,1114.00,1114.00,1113.75,1113.75,0,20
05/23/2005,22:48,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,22:50,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,22:55,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,22:56,1114.00,1114.00,1114.00,1114.00,3,0
05/23/2005,22:57,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,23:00,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,23:05,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,23:21,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,23:25,1114.00,1114.00,1114.00,1114.00,9,0
05/23/2005,23:34,1114.00,1114.00,1114.00,1114.00,3,0
05/23/2005,23:37,1114.00,1114.00,1113.75,1114.00,19,5
05/23/2005,23:39,1114.00,1114.00,1114.00,1114.00,6,0
05/23/2005,23:40,1113.75,1113.75,1113.75,1113.75,0,50
05/23/2005,23:44,1114.00,1114.00,1113.75,1113.75,1,4
05/23/2005,23:45,1113.75,1113.75,1113.75,1113.75,0,1
05/23/2005,23:46,1113.75,1113.75,1113.75,1113.75,0,15
05/23/2005,23:47,1113.75,1113.75,1113.75,1113.75,0,50
05/23/2005,23:48,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,23:49,1114.00,1114.00,1114.00,1114.00,1,0
05/23/2005,23:52,1114.00,1114.00,1114.00,1114.00,3,0
05/23/2005,23:53,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,23:54,1114.00,1114.00,1114.00,1114.00,2,0
05/23/2005,23:58,1114.00,1114.00,1114.00,1114.00,1,0
05/24/2005,00:00,1114.00,1114.00,1114.00,1114.00,1,0
05/24/2005,00:01,1113.75,1113.75,1113.75,1113.75,0,20
05/24/2005,00:05,1114.00,1114.00,1113.75,1113.75,1,75
05/24/2005,00:15,1113.75,1113.75,1113.75,1113.75,0,1
05/24/2005,00:17,1114.00,1114.00,1114.00,1114.00,2,0
05/24/2005,00:22,1113.75,1113.75,1113.75,1113.75,0,4
05/24/2005,00:30,1114.00,1114.00,1114.00,1114.00,1,0
05/24/2005,00:33,1114.00,1114.00,1114.00,1114.00,1,0
05/24/2005,00:37,1114.00,1114.00,1114.00,1114.00,1,0
05/24/2005,00:41,1114.00,1114.00,1114.00,1114.00,10,0
05/24/2005,00:46,1113.75,1114.00,1113.75,1114.00,11,15
05/24/2005,00:51,1113.75,1113.75,1113.50,1113.50,0,76
05/24/2005,00:53,1113.75,1113.75,1113.75,1113.75,1,0
05/24/2005,00:54,1113.75,1113.75,1113.75,1113.75,19,0
05/24/2005,00:56,1113.75,1113.75,1113.75,1113.75,4,0
05/24/2005,00:57,1113.75,1114.00,1113.75,1114.00,9,0
05/24/2005,00:58,1114.00,1114.00,1114.00,1114.00,4,0
05/24/2005,01:00,1113.75,1113.75,1113.75,1113.75,0,2
05/24/2005,01:02,1114.00,1114.00,1114.00,1114.00,2,0
05/24/2005,01:03,1113.75,1113.75,1113.75,1113.75,0,6
05/24/2005,01:04,1113.75,1113.75,1113.75,1113.75,0,2
05/24/2005,01:07,1113.75,1113.75,1113.75,1113.75,0,1
05/24/2005,01:10,1114.00,1114.00,1114.00,1114.00,1,0
05/24/2005,01:14,1114.00,1114.00,1114.00,1114.00,2,0
05/24/2005,01:20,1113.75,1113.75,1113.75,1113.75,0,3
05/24/2005,01:22,1113.75,1113.75,1113.75,1113.75,0,30
05/24/2005,01:23,1113.75,1113.75,1113.75,1113.75,0,2
05/24/2005,01:24,1113.75,1114.00,1113.75,1114.00,1,2
05/24/2005,01:30,1113.75,1113.75,1113.75,1113.75,0,28
05/24/2005,01:32,1113.75,1113.75,1113.75,1113.75,0,1
05/24/2005,01:33,1113.75,1113.75,1113.75,1113.75,0,18
05/24/2005,01:34,1113.75,1113.75,1113.75,1113.75,0,35
05/24/2005,01:35,1113.75,1113.75,1113.75,1113.75,0,6
05/24/2005,01:36,1113.75,1113.75,1113.75,1113.75,0,10
05/24/2005,01:38,1113.75,1113.75,1113.75,1113.75,0,10
05/24/2005,01:39,1113.50,1113.75,1113.50,1113.75,46,3
05/24/2005,01:40,1113.75,1113.75,1113.75,1113.75,9,0
05/24/2005,01:44,1113.75,1113.75,1113.75,1113.75,1,0
05/24/2005,01:45,1113.75,1113.75,1113.75,1113.75,3,0
05/24/2005,01:47,1113.50,1113.50,1113.50,1113.50,0,1
05/24/2005,01:48,1113.50,1113.50,1113.50,1113.50,0,1
05/24/2005,01:51,1113.75,1113.75,1113.75,1113.75,1,0
05/24/2005,01:53,1113.75,1113.75,1113.75,1113.75,10,0
05/24/2005,01:56,1113.50,1113.50,1113.50,1113.50,0,200
05/24/2005,01:58,1113.50,1113.50,1113.50,1113.50,0,82
05/24/2005,01:59,1113.50,1113.50,1113.50,1113.50,0,61
05/24/2005,02:00,1113.25,1113.50,1113.25,1113.50,1,2
05/24/2005,02:01,1113.25,1113.25,1113.00,1113.00,0,639
05/24/2005,02:02,1113.00,1113.00,1112.75,1112.75,20,72
05/24/2005,02:03,1112.75,1113.00,1112.75,1112.75,1,155
05/24/2005,02:04,1112.75,1112.75,1112.50,1112.50,0,453
05/24/2005,02:05,1112.75,1112.75,1112.25,1112.25,12,39
05/24/2005,02:06,1112.25,1112.25,1112.25,1112.25,0,309
05/24/2005,02:07,1112.25,1112.25,1112.00,1112.00,0,75
05/24/2005,02:08,1112.00,1112.00,1112.00,1112.00,0,221
05/24/2005,02:09,1112.00,1112.25,1112.00,1112.25,56,3
05/24/2005,02:10,1112.25,1112.25,1112.25,1112.25,229,0
05/24/2005,02:11,1112.25,1112.25,1111.75,1112.00,91,61
05/24/2005,02:12,1112.00,1112.00,1112.00,1112.00,0,3
05/24/2005,02:13,1111.75,1111.75,1111.75,1111.75,0,193
05/24/2005,02:14,1111.75,1112.00,1111.50,1111.75,11,97
05/24/2005,02:15,1112.00,1112.25,1111.75,1112.25,137,1
05/24/2005,02:16,1112.25,1112.25,1112.00,1112.25,16,8
05/24/2005,02:17,1112.25,1112.25,1112.25,1112.25,55,0
05/24/2005,02:18,1112.25,1112.25,1112.25,1112.25,16,0
05/24/2005,02:19,1112.25,1112.25,1112.25,1112.25,40,0
05/24/2005,02:20,1112.00,1112.00,1112.00,1112.00,0,13
05/24/2005,02:21,1112.00,1112.00,1112.00,1112.00,0,176
05/24/2005,02:22,1111.75,1111.75,1111.75,1111.75,0,13
05/24/2005,02:24,1112.00,1112.00,1112.00,1112.00,110,0
05/24/2005,02:25,1112.00,1112.00,1112.00,1112.00,27,0
05/24/2005,02:26,1112.00,1112.00,1111.75,1111.75,32,67
05/24/2005,02:27,1112.00,1112.00,1112.00,1112.00,22,0
05/24/2005,02:28,1112.00,1112.00,1112.00,1112.00,19,0
05/24/2005,02:29,1112.00,1112.00,1112.00,1112.00,17,0
05/24/2005,02:30,1111.75,1111.75,1111.75,1111.75,0,1
05/24/2005,02:31,1111.75,1111.75,1111.75,1111.75,0,15
05/24/2005,02:32,1112.00,1112.50,1112.00,1112.25,205,3
05/24/2005,02:33,1112.25,1112.25,1112.25,1112.25,0,23
05/24/2005,02:34,1112.50,1112.50,1112.25,1112.50,131,2
05/24/2005,02:35,1112.50,1112.50,1112.25,1112.25,32,2
05/24/2005,02:36,1112.25,1112.50,1112.25,1112.50,2,3
05/24/2005,02:37,1112.50,1112.50,1112.25,1112.50,65,10
05/24/2005,02:38,1112.50,1112.75,1112.50,1112.75,158,0
05/24/2005,02:39,1112.50,1112.75,1112.50,1112.75,82,50
05/24/2005,02:40,1112.75,1112.75,1112.75,1112.75,39,0
05/24/2005,02:41,1112.75,1112.75,1112.75,1112.75,5,0
05/24/2005,02:42,1112.75,1112.75,1112.75,1112.75,2,0
05/24/2005,02:45,1112.75,1112.75,1112.50,1112.50,3,40
05/24/2005,02:46,1112.75,1112.75,1112.75,1112.75,46,0
05/24/2005,02:47,1113.00,1113.00,1113.00,1113.00,183,0
05/24/2005,02:49,1113.25,1113.25,1113.00,1113.00,2,54
05/24/2005,02:51,1113.00,1113.00,1113.00,1113.00,0,10
05/24/2005,02:53,1112.75,1112.75,1112.75,1112.75,0,15
05/24/2005,02:54,1112.75,1112.75,1112.75,1112.75,0,4
05/24/2005,02:55,1112.75,1112.75,1112.50,1112.50,0,66
05/24/2005,02:56,1112.50,1112.50,1112.50,1112.50,0,2
05/24/2005,02:57,1112.50,1112.50,1112.50,1112.50,0,4
05/24/2005,02:58,1112.50,1112.50,1112.50,1112.50,0,8
05/24/2005,02:59,1112.50,1112.50,1112.50,1112.50,0,49
05/24/2005,03:00,1112.50,1112.50,1112.50,1112.50,0,13
05/24/2005,03:01,1112.50,1112.50,1112.50,1112.50,0,6
05/24/2005,03:04,1112.50,1112.50,1112.50,1112.50,0,53
05/24/2005,03:06,1112.75,1112.75,1112.75,1112.75,1,0
05/24/2005,03:07,1112.75,1112.75,1112.75,1112.75,1,0
05/24/2005,03:09,1112.50,1112.50,1112.50,1112.50,0,10
05/24/2005,03:10,1112.75,1112.75,1112.75,1112.75,3,0
05/24/2005,03:11,1112.50,1112.75,1112.50,1112.75,223,1
05/24/2005,03:12,1112.50,1112.50,1112.50,1112.50,0,49
05/24/2005,03:13,1112.50,1112.50,1112.50,1112.50,0,22
05/24/2005,03:14,1112.25,1112.25,1112.25,1112.25,0,43
05/24/2005,03:15,1112.25,1112.25,1112.25,1112.25,0,3
05/24/2005,03:17,1112.25,1112.25,1112.25,1112.25,0,19
05/24/2005,03:18,1112.25,1112.25,1112.25,1112.25,0,8
05/24/2005,03:19,1112.25,1112.25,1112.25,1112.25,0,2
05/24/2005,03:20,1112.50,1112.50,1112.50,1112.50,2,0
05/24/2005,03:21,1112.50,1112.50,1112.25,1112.25,50,1
05/24/2005,03:22,1112.25,1112.25,1112.25,1112.25,0,1
05/24/2005,03:24,1112.50,1112.50,1112.50,1112.50,27,0
05/24/2005,03:26,1112.50,1112.50,1112.50,1112.50,7,0
05/24/2005,03:27,1112.50,1112.50,1112.50,1112.50,22,0
05/24/2005,03:28,1112.50,1112.50,1112.50,1112.50,1,0
05/24/2005,03:29,1112.50,1112.50,1112.50,1112.50,2,0
05/24/2005,03:30,1112.75,1112.75,1112.75,1112.75,1,0
05/24/2005,03:34,1112.50,1112.50,1112.50,1112.50,0,34
05/24/2005,03:37,1112.50,1112.50,1112.50,1112.50,0,1
05/24/2005,03:43,1112.25,1112.25,1112.25,1112.25,0,2
05/24/2005,03:44,1112.25,1112.25,1112.25,1112.25,0,63
05/24/2005,03:45,1112.25,1112.25,1112.25,1112.25,0,32
05/24/2005,03:47,1112.25,1112.25,1112.25,1112.25,0,1
05/24/2005,03:51,1112.50,1112.50,1112.50,1112.50,4,0
05/24/2005,03:52,1112.25,1112.25,1112.25,1112.25,0,15
05/24/2005,03:53,1112.50,1112.50,1112.25,1112.25,2,1
05/24/2005,03:54,1112.50,1112.50,1112.50,1112.50,76,0
05/24/2005,03:55,1112.50,1112.50,1112.50,1112.50,16,0
05/24/2005,03:56,1112.50,1112.50,1112.50,1112.50,2,0
05/24/2005,03:58,1112.75,1112.75,1112.75,1112.75,52,0
05/24/2005,04:00,1112.75,1112.75,1112.75,1112.75,14,0
05/24/2005,04:01,1112.50,1112.50,1112.25,1112.25,0,118
05/24/2005,04:02,1112.50,1112.50,1112.50,1112.50,3,0
05/24/2005,04:03,1112.25,1112.25,1112.25,1112.25,0,2
05/24/2005,04:04,1112.25,1112.25,1112.25,1112.25,0,33
05/24/2005,04:05,1112.00,1112.00,1112.00,1112.00,0,101
05/24/2005,04:06,1112.00,1112.00,1112.00,1112.00,0,145
05/24/2005,04:07,1112.00,1112.00,1112.00,1112.00,0,17
05/24/2005,04:08,1112.00,1112.00,1112.00,1112.00,0,125
05/24/2005,04:09,1112.00,1112.00,1111.75,1111.75,0,7
05/24/2005,04:10,1111.75,1111.75,1111.75,1111.75,0,2
05/24/2005,04:11,1111.75,1111.75,1111.50,1111.50,0,157
05/24/2005,04:12,1111.75,1111.75,1111.75,1111.75,50,0
05/24/2005,04:13,1111.75,1111.75,1111.75,1111.75,22,0
05/24/2005,04:14,1111.75,1111.75,1111.50,1111.75,41,6
05/24/2005,04:15,1111.50,1111.50,1111.50,1111.50,0,1
05/24/2005,04:16,1111.50,1111.50,1111.50,1111.50,0,101
05/24/2005,04:17,1111.75,1111.75,1111.50,1111.50,3,135
05/24/2005,04:18,1111.50,1111.50,1111.50,1111.50,0,2
05/24/2005,04:19,1111.75,1111.75,1111.75,1111.75,63,0
05/24/2005,04:21,1111.50,1111.50,1111.50,1111.50,0,37
05/24/2005,04:22,1111.50,1111.50,1111.25,1111.25,0,117
05/24/2005,04:23,1111.25,1111.50,1111.25,1111.25,3,5
05/24/2005,04:24,1111.50,1111.50,1111.50,1111.50,24,0
05/24/2005,04:25,1111.50,1111.50,1111.50,1111.50,15,0
05/24/2005,04:26,1111.25,1111.25,1111.25,1111.25,0,121
05/24/2005,04:27,1111.25,1111.25,1111.00,1111.25,4,63
05/24/2005,04:28,1111.00,1111.00,1111.00,1111.00,0,367
05/24/2005,04:29,1111.00,1111.25,1111.00,1111.25,8,71
05/24/2005,04:30,1111.00,1111.00,1111.00,1111.00,0,45
05/24/2005,04:31,1111.00,1111.00,1111.00,1111.00,0,6
05/24/2005,04:32,1111.00,1111.25,1111.00,1111.25,252,10
05/24/2005,04:33,1111.25,1111.50,1111.25,1111.50,207,0
05/24/2005,04:34,1111.50,1111.50,1111.25,1111.25,16,202
05/24/2005,04:35,1111.50,1111.50,1111.25,1111.25,1,4
05/24/2005,04:36,1111.25,1111.25,1111.25,1111.25,0,42
05/24/2005,04:38,1111.25,1111.25,1111.25,1111.25,0,5
05/24/2005,04:39,1111.25,1111.25,1111.25,1111.25,0,127
05/24/2005,04:41,1111.50,1111.50,1111.50,1111.50,3,0
05/24/2005,04:42,1111.50,1111.50,1111.50,1111.50,51,0
05/24/2005,04:43,1111.50,1111.50,1111.50,1111.50,116,0
05/24/2005,04:44,1111.50,1111.50,1111.50,1111.50,22,0
05/24/2005,04:46,1111.50,1111.50,1111.25,1111.25,10,34
05/24/2005,04:52,1111.25,1111.25,1111.25,1111.25,0,5
05/24/2005,04:53,1111.50,1111.50,1111.50,1111.50,3,0
05/24/2005,04:54,1111.50,1111.50,1111.50,1111.50,1,0
05/24/2005,04:55,1111.25,1111.50,1111.25,1111.50,5,1
05/24/2005,04:56,1111.25,1111.25,1111.25,1111.25,0,4
05/24/2005,04:57,1111.25,1111.25,1111.25,1111.25,0,1
05/24/2005,04:58,1111.50,1111.50,1111.50,1111.50,1,0
05/24/2005,04:59,1111.50,1111.50,1111.50,1111.50,5,0
05/24/2005,05:00,1111.50,1111.50,1111.50,1111.50,63,0
05/24/2005,05:01,1111.50,1111.75,1111.50,1111.75,345,0
05/24/2005,05:02,1111.75,1112.00,1111.75,1111.75,23,10
05/24/2005,05:03,1112.00,1112.00,1112.00,1112.00,245,0
05/24/2005,05:04,1112.00,1112.25,1112.00,1112.25,17,0
05/24/2005,05:05,1112.00,1112.00,1112.00,1112.00,0,5
05/24/2005,05:06,1112.00,1112.00,1112.00,1112.00,0,2
05/24/2005,05:07,1112.00,1112.00,1111.75,1111.75,0,51
05/24/2005,05:08,1111.75,1111.75,1111.75,1111.75,0,2
05/24/2005,05:10,1111.75,1111.75,1111.75,1111.75,0,172
05/24/2005,05:12,1111.75,1111.75,1111.75,1111.75,0,1
05/24/2005,05:14,1112.00,1112.00,1112.00,1112.00,78,0
05/24/2005,05:16,1112.00,1112.00,1112.00,1112.00,9,0
05/24/2005,05:17,1112.25,1112.25,1112.25,1112.25,56,0
05/24/2005,05:19,1112.00,1112.00,1112.00,1112.00,0,32
05/24/2005,05:20,1112.00,1112.00,1112.00,1112.00,0,24
05/24/2005,05:21,1112.25,1112.25,1112.00,1112.00,5,1
05/24/2005,05:22,1112.00,1112.25,1112.00,1112.25,2,5
05/24/2005,05:23,1112.00,1112.00,1112.00,1112.00,0,164
05/24/2005,05:24,1112.00,1112.00,1112.00,1112.00,0,16
05/24/2005,05:26,1112.00,1112.00,1111.75,1111.75,0,82
05/24/2005,05:27,1111.75,1111.75,1111.75,1111.75,0,4
05/24/2005,05:28,1111.75,1111.75,1111.75,1111.75,0,40
05/24/2005,05:31,1111.75,1112.00,1111.75,1112.00,11,1
05/24/2005,05:32,1112.00,1112.00,1111.75,1112.00,70,10
05/24/2005,05:33,1111.75,1111.75,1111.75,1111.75,0,21
05/24/2005,05:37,1112.00,1112.00,1111.75,1111.75,1,6
05/24/2005,05:38,1112.00,1112.00,1112.00,1112.00,28,0
05/24/2005,05:39,1112.00,1112.00,1112.00,1112.00,1,0
05/24/2005,05:40,1112.00,1112.00,1112.00,1112.00,2,0
05/24/2005,05:41,1112.25,1112.25,1112.00,1112.00,3,1
05/24/2005,05:43,1112.25,1112.25,1112.25,1112.25,40,0
05/24/2005,05:47,1112.25,1112.25,1112.25,1112.25,2,0
05/24/2005,05:48,1112.25,1112.25,1112.00,1112.00,1,1
05/24/2005,05:52,1112.25,1112.25,1112.25,1112.25,2,0
05/24/2005,05:54,1112.00,1112.00,1112.00,1112.00,0,2
05/24/2005,05:55,1112.00,1112.25,1112.00,1112.25,1,25
05/24/2005,05:57,1112.25,1112.25,1112.25,1112.25,23,0
05/24/2005,05:58,1112.00,1112.00,1112.00,1112.00,0,4
05/24/2005,05:59,1112.00,1112.00,1112.00,1112.00,0,58
05/24/2005,06:00,1111.75,1111.75,1111.75,1111.75,0,162
05/24/2005,06:01,1111.75,1111.75,1111.50,1111.50,1,3
05/24/2005,06:02,1111.50,1111.75,1111.50,1111.75,16,1
05/24/2005,06:04,1111.50,1111.75,1111.50,1111.50,3,56
05/24/2005,06:05,1111.75,1111.75,1111.75,1111.75,19,0
05/24/2005,06:06,1111.75,1111.75,1111.75,1111.75,179,0
05/24/2005,06:07,1111.75,1111.75,1111.50,1111.75,21,40
05/24/2005,06:08,1111.75,1111.75,1111.75,1111.75,13,0
05/24/2005,06:09,1111.75,1111.75,1111.75,1111.75,1,0
05/24/2005,06:10,1112.00,1112.00,1112.00,1112.00,8,0
05/24/2005,06:11,1112.00,1112.00,1112.00,1112.00,4,0
05/24/2005,06:12,1111.75,1111.75,1111.75,1111.75,0,21
05/24/2005,06:13,1111.75,1111.75,1111.75,1111.75,0,17
05/24/2005,06:14,1112.00,1112.00,1112.00,1112.00,8,0
05/24/2005,06:15,1112.00,1112.00,1112.00,1112.00,1,0
05/24/2005,06:17,1111.75,1111.75,1111.50,1111.50,0,144
05/24/2005,06:18,1111.50,1111.50,1111.50,1111.50,0,105
05/24/2005,06:19,1111.50,1111.75,1111.50,1111.75,60,8
05/24/2005,06:20,1111.75,1111.75,1111.75,1111.75,6,0
05/24/2005,06:21,1111.50,1111.50,1111.25,1111.25,0,149
05/24/2005,06:22,1111.25,1111.50,1111.25,1111.50,1,8
05/24/2005,06:23,1111.50,1111.50,1111.25,1111.25,5,44
05/24/2005,06:25,1111.25,1111.25,1111.25,1111.25,0,50
05/24/2005,06:26,1111.50,1111.50,1111.00,1111.25,7,152
05/24/2005,06:27,1111.25,1111.25,1111.25,1111.25,2,0
05/24/2005,06:28,1111.25,1111.25,1111.25,1111.25,14,0
05/24/2005,06:29,1111.00,1111.25,1111.00,1111.25,63,10
05/24/2005,06:30,1111.25,1111.50,1111.25,1111.50,2,0
05/24/2005,06:31,1111.50,1111.75,1111.50,1111.75,412,0
05/24/2005,06:32,1111.75,1112.00,1111.75,1111.75,34,82
05/24/2005,06:33,1111.75,1111.75,1111.75,1111.75,0,56
05/24/2005,06:34,1111.75,1111.75,1111.50,1111.50,1,107
05/24/2005,06:35,1111.50,1111.50,1111.25,1111.25,0,150
05/24/2005,06:36,1111.25,1111.25,1111.00,1111.25,11,7
05/24/2005,06:37,1111.25,1111.25,1111.25,1111.25,56,0
05/24/2005,06:38,1111.00,1111.25,1111.00,1111.25,6,1
05/24/2005,06:39,1111.25,1111.25,1111.00,1111.00,18,25
05/24/2005,06:40,1111.25,1111.25,1111.00,1111.25,10,102
05/24/2005,06:41,1111.00,1111.25,1110.75,1111.00,55,197
05/24/2005,06:42,1111.00,1111.25,1111.00,1111.00,12,1
05/24/2005,06:44,1111.25,1111.25,1111.25,1111.25,1,0
05/24/2005,06:45,1111.25,1111.25,1111.00,1111.25,6,2
05/24/2005,06:47,1111.00,1111.25,1111.00,1111.25,4,70
05/24/2005,06:48,1111.25,1111.25,1111.00,1111.00,1,151
05/24/2005,06:49,1111.00,1111.00,1110.75,1110.75,0,107
05/24/2005,06:50,1110.75,1110.75,1110.75,1110.75,0,4
05/24/2005,06:51,1111.00,1111.00,1110.75,1111.00,113,10
05/24/2005,06:52,1111.00,1111.00,1111.00,1111.00,238,0
05/24/2005,06:53,1111.00,1111.25,1111.00,1111.25,37,0
05/24/2005,06:54,1111.00,1111.25,1111.00,1111.00,2,436
05/24/2005,06:55,1110.75,1111.25,1110.75,1111.25,81,1
05/24/2005,06:56,1111.00,1111.25,1111.00,1111.25,3,15
05/24/2005,06:57,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,06:59,1111.25,1111.25,1111.25,1111.25,2,0
05/24/2005,07:00,1111.00,1111.00,1111.00,1111.00,0,2
05/24/2005,07:01,1111.25,1111.25,1111.00,1111.25,4,4
05/24/2005,07:02,1111.25,1111.25,1111.25,1111.25,22,0
05/24/2005,07:03,1111.25,1111.25,1111.00,1111.25,5,2
05/24/2005,07:04,1111.25,1111.25,1111.00,1111.25,2,37
05/24/2005,07:05,1111.25,1111.25,1111.00,1111.00,5,54
05/24/2005,07:06,1111.25,1111.25,1111.00,1111.25,319,21
05/24/2005,07:07,1111.25,1111.50,1111.25,1111.50,7,0
05/24/2005,07:08,1111.25,1111.50,1111.25,1111.50,4,1
05/24/2005,07:09,1111.50,1111.50,1111.50,1111.50,5,0
05/24/2005,07:11,1111.50,1111.50,1111.50,1111.50,25,0
05/24/2005,07:12,1111.25,1111.25,1111.25,1111.25,0,10
05/24/2005,07:13,1111.50,1111.50,1111.50,1111.50,3,0
05/24/2005,07:14,1111.25,1111.25,1111.25,1111.25,0,1
05/24/2005,07:15,1111.25,1111.50,1111.25,1111.50,3,15
05/24/2005,07:16,1111.50,1111.50,1111.25,1111.25,2,11
05/24/2005,07:17,1111.50,1111.50,1111.25,1111.25,3,62
05/24/2005,07:18,1111.25,1111.50,1111.25,1111.50,1,1
05/24/2005,07:19,1111.50,1111.50,1111.25,1111.25,77,167
05/24/2005,07:20,1111.25,1111.50,1111.25,1111.50,218,2
05/24/2005,07:21,1111.50,1111.50,1111.50,1111.50,5,0
05/24/2005,07:22,1111.50,1111.50,1111.50,1111.50,5,0
05/24/2005,07:23,1111.75,1111.75,1111.50,1111.50,9,1
05/24/2005,07:24,1111.75,1111.75,1111.75,1111.75,204,0
05/24/2005,07:25,1111.75,1111.75,1111.50,1111.75,6,10
05/24/2005,07:26,1111.75,1111.75,1111.50,1111.50,1,1
05/24/2005,07:27,1111.75,1111.75,1111.75,1111.75,2,0
05/24/2005,07:28,1111.75,1111.75,1111.50,1111.50,20,8
05/24/2005,07:29,1111.50,1111.50,1111.50,1111.50,0,1
05/24/2005,07:30,1111.75,1111.75,1111.75,1111.75,4,0
05/24/2005,07:31,1111.50,1111.50,1111.25,1111.25,0,152
05/24/2005,07:32,1111.50,1111.50,1111.50,1111.50,1,0
05/24/2005,07:33,1111.25,1111.25,1111.25,1111.25,0,214
05/24/2005,07:34,1111.25,1111.25,1111.25,1111.25,0,129
05/24/2005,07:35,1111.25,1111.25,1111.25,1111.25,0,16
05/24/2005,07:36,1111.25,1111.50,1111.25,1111.25,34,28
05/24/2005,07:37,1111.25,1111.25,1111.25,1111.25,0,31
05/24/2005,07:38,1111.25,1111.50,1111.25,1111.50,1,17
05/24/2005,07:39,1111.25,1111.25,1111.25,1111.25,0,3
05/24/2005,07:40,1111.25,1111.25,1111.25,1111.25,0,36
05/24/2005,07:41,1111.50,1111.50,1111.50,1111.50,2,0
05/24/2005,07:42,1111.25,1111.50,1111.25,1111.50,130,1
05/24/2005,07:44,1111.50,1111.50,1111.25,1111.25,2,3
05/24/2005,07:45,1111.50,1111.50,1111.50,1111.50,2,0
05/24/2005,07:46,1111.50,1111.50,1111.50,1111.50,80,0
05/24/2005,07:47,1111.25,1111.50,1111.25,1111.50,3,6
05/24/2005,07:48,1111.50,1111.50,1111.25,1111.25,2,5
05/24/2005,07:49,1111.25,1111.50,1111.25,1111.50,2,2
05/24/2005,07:50,1111.50,1111.50,1111.25,1111.25,50,3
05/24/2005,07:52,1111.50,1111.50,1111.25,1111.50,31,1
05/24/2005,07:53,1111.25,1111.25,1111.25,1111.25,0,2
05/24/2005,07:55,1111.50,1111.75,1111.50,1111.50,305,3
05/24/2005,07:56,1111.50,1111.75,1111.50,1111.75,1,2
05/24/2005,07:57,1111.50,1111.50,1111.25,1111.25,0,532
05/24/2005,07:58,1111.25,1111.25,1111.25,1111.25,0,77
05/24/2005,07:59,1111.25,1111.25,1111.00,1111.25,100,36
05/24/2005,08:00,1111.25,1111.25,1111.25,1111.25,12,0
05/24/2005,08:01,1111.50,1111.50,1111.50,1111.50,63,0
05/24/2005,08:02,1111.50,1111.50,1111.25,1111.25,1,2
05/24/2005,08:03,1111.50,1111.50,1111.25,1111.25,5,1
05/24/2005,08:04,1111.50,1111.50,1111.50,1111.50,31,0
05/24/2005,08:05,1111.50,1111.50,1111.50,1111.50,125,0
05/24/2005,08:06,1111.50,1111.50,1111.25,1111.25,1,1
05/24/2005,08:07,1111.25,1111.50,1111.25,1111.50,24,63
05/24/2005,08:09,1111.50,1111.50,1111.50,1111.50,19,0
05/24/2005,08:11,1111.25,1111.25,1111.25,1111.25,0,3
05/24/2005,08:14,1111.25,1111.50,1111.25,1111.50,1,21
05/24/2005,08:15,1111.50,1111.50,1111.50,1111.50,7,0
05/24/2005,08:16,1111.50,1111.50,1111.25,1111.25,8,22
05/24/2005,08:17,1111.50,1111.50,1111.50,1111.50,4,0
05/24/2005,08:18,1111.50,1111.50,1111.25,1111.25,19,3
05/24/2005,08:19,1111.25,1111.50,1111.25,1111.50,30,1
05/24/2005,08:20,1111.50,1111.50,1111.25,1111.25,1,31
05/24/2005,08:21,1111.50,1111.50,1111.25,1111.50,6,15
05/24/2005,08:22,1111.50,1111.50,1111.50,1111.50,17,0
05/24/2005,08:23,1111.50,1111.50,1111.25,1111.25,3,9
05/24/2005,08:24,1111.25,1111.50,1111.25,1111.25,1,18
05/24/2005,08:25,1111.25,1111.50,1111.25,1111.50,3,12
05/24/2005,08:26,1111.50,1111.50,1111.25,1111.25,12,4
05/24/2005,08:27,1111.25,1111.50,1111.25,1111.25,1,315
05/24/2005,08:28,1111.50,1111.50,1111.25,1111.25,103,11
05/24/2005,08:29,1111.50,1111.50,1111.25,1111.50,14,11
05/24/2005,08:30,1111.50,1111.75,1111.00,1111.50,913,725
05/24/2005,08:31,1111.50,1111.75,1110.75,1110.75,633,2180
05/24/2005,08:32,1110.75,1111.00,1110.75,1110.75,908,227
05/24/2005,08:33,1110.75,1111.25,1110.25,1111.00,2472,2154
05/24/2005,08:34,1110.75,1111.50,1110.75,1111.50,2459,530
05/24/2005,08:35,1111.50,1111.50,1111.00,1111.25,1082,761
05/24/2005,08:36,1111.25,1111.50,1110.75,1110.75,587,2846
05/24/2005,08:37,1111.00,1111.00,1110.50,1110.75,369,3132
05/24/2005,08:38,1110.50,1111.00,1110.00,1110.25,1135,5643
05/24/2005,08:39,1110.00,1110.50,1110.00,1110.25,1501,195
05/24/2005,08:40,1110.25,1111.00,1110.25,1110.50,1709,1403
05/24/2005,08:41,1110.25,1111.00,1110.25,1110.75,724,712
05/24/2005,08:42,1110.75,1111.00,1110.50,1110.75,399,102
05/24/2005,08:43,1110.75,1111.00,1110.25,1110.25,384,2653
05/24/2005,08:44,1110.00,1110.50,1109.75,1110.50,1426,1447
05/24/2005,08:45,1110.50,1110.50,1110.00,1110.00,164,1222
05/24/2005,08:46,1110.25,1110.75,1109.75,1110.75,2844,1188
05/24/2005,08:47,1110.75,1111.00,1110.50,1110.75,2132,613
05/24/2005,08:48,1110.75,1111.00,1110.75,1111.00,560,65
05/24/2005,08:49,1111.00,1111.25,1110.50,1110.75,1001,1312
05/24/2005,08:50,1111.00,1111.25,1110.50,1110.75,687,1105
05/24/2005,08:51,1110.75,1111.25,1110.25,1111.00,1085,618
05/24/2005,08:52,1111.25,1111.25,1110.75,1111.00,159,516
05/24/2005,08:53,1110.75,1111.00,1110.50,1110.75,21,667
05/24/2005,08:54,1110.75,1111.25,1110.50,1111.25,1487,527
05/24/2005,08:55,1111.25,1111.25,1110.75,1111.00,123,174
05/24/2005,08:56,1110.75,1112.00,1110.75,1111.75,4473,949
05/24/2005,08:57,1111.75,1112.50,1111.75,1112.00,4023,2061
05/24/2005,08:58,1112.25,1112.25,1111.75,1112.00,462,1991
05/24/2005,08:59,1112.00,1112.50,1112.00,1112.25,1111,1632
05/24/2005,09:00,1112.00,1112.25,1111.75,1111.75,1090,574
05/24/2005,09:01,1111.75,1112.50,1111.50,1111.75,1405,2381
05/24/2005,09:02,1111.75,1112.00,1110.50,1110.75,876,4195
05/24/2005,09:03,1110.75,1111.00,1110.50,1110.75,728,1016
05/24/2005,09:04,1110.75,1111.00,1110.50,1111.00,346,819
05/24/2005,09:05,1110.75,1111.00,1110.00,1110.00,1205,3840
05/24/2005,09:06,1110.00,1110.25,1109.00,1109.25,1889,6982
05/24/2005,09:07,1109.50,1109.75,1109.00,1109.75,3323,1447
05/24/2005,09:08,1109.75,1110.25,1109.50,1110.00,1611,545
05/24/2005,09:09,1110.00,1110.00,1109.75,1109.75,213,114
05/24/2005,09:10,1109.75,1110.00,1109.25,1109.50,578,1679
05/24/2005,09:11,1109.50,1110.25,1109.50,1110.25,1092,432
05/24/2005,09:12,1110.25,1110.75,1110.00,1110.50,2159,1567
05/24/2005,09:13,1110.50,1110.75,1110.25,1110.50,161,210
05/24/2005,09:14,1110.50,1110.50,1109.75,1109.75,48,1797
05/24/2005,09:15,1109.75,1110.50,1109.75,1110.50,1358,151
05/24/2005,09:16,1110.50,1110.50,1109.25,1110.00,963,2358
05/24/2005,09:17,1110.25,1110.50,1109.75,1110.25,725,629
05/24/2005,09:18,1110.25,1110.25,1109.75,1109.75,20,795
05/24/2005,09:19,1110.00,1110.25,1109.75,1110.25,1230,425
05/24/2005,09:20,1110.25,1111.00,1110.00,1110.75,1769,472
05/24/2005,09:21,1110.75,1110.75,1110.50,1110.75,614,682
05/24/2005,09:22,1110.50,1110.75,1110.00,1110.00,663,1283
05/24/2005,09:23,1110.00,1110.50,1109.75,1110.50,411,135
05/24/2005,09:24,1110.25,1110.75,1110.00,1110.25,811,752
05/24/2005,09:25,1110.25,1111.25,1110.25,1110.75,1674,188
05/24/2005,09:26,1110.75,1111.25,1110.75,1110.75,416,487
05/24/2005,09:27,1110.75,1111.00,1110.50,1110.75,39,654
05/24/2005,09:28,1110.75,1111.50,1110.50,1111.50,1522,175
05/24/2005,09:29,1111.50,1111.75,1111.00,1111.00,998,1496
05/24/2005,09:30,1111.00,1111.00,1110.50,1110.75,337,1226
05/24/2005,09:31,1110.75,1111.25,1110.75,1111.00,561,458
05/24/2005,09:32,1111.00,1111.50,1110.75,1111.25,864,190
05/24/2005,09:33,1111.25,1111.50,1111.00,1111.00,44,443
05/24/2005,09:34,1111.00,1111.75,1111.00,1111.50,803,399
05/24/2005,09:35,1111.50,1112.00,1111.50,1111.75,1371,1001
05/24/2005,09:36,1111.75,1111.75,1110.75,1111.00,479,1266
05/24/2005,09:37,1111.00,1111.50,1111.00,1111.25,394,270
05/24/2005,09:38,1111.25,1111.25,1110.50,1110.75,148,1556
05/24/2005,09:39,1110.75,1110.75,1110.25,1110.25,68,965
05/24/2005,09:40,1110.25,1110.75,1110.25,1110.75,940,67
05/24/2005,09:41,1110.75,1110.75,1110.25,1110.50,420,1240
05/24/2005,09:42,1110.75,1110.75,1110.50,1110.50,18,10
05/24/2005,09:43,1110.50,1110.75,1110.50,1110.50,223,58
05/24/2005,09:44,1110.75,1110.75,1110.25,1110.50,221,324
05/24/2005,09:45,1110.25,1110.50,1109.50,1109.50,959,3193
05/24/2005,09:46,1109.50,1109.75,1109.50,1109.75,129,538
05/24/2005,09:47,1109.75,1110.25,1109.50,1110.00,1127,466
05/24/2005,09:48,1110.25,1110.50,1110.00,1110.50,984,354
05/24/2005,09:49,1110.25,1110.50,1109.75,1110.00,65,944
05/24/2005,09:50,1109.75,1110.00,1109.75,1109.75,242,1054
05/24/2005,09:51,1109.75,1111.00,1109.75,1110.75,1809,435
05/24/2005,09:52,1110.75,1111.00,1110.25,1110.75,513,763
05/24/2005,09:53,1110.75,1111.00,1110.75,1111.00,110,41
05/24/2005,09:54,1110.75,1111.25,1110.50,1111.00,1153,657
05/24/2005,09:55,1110.75,1110.75,1110.00,1110.50,194,846
05/24/2005,09:56,1110.50,1110.75,1110.25,1110.50,952,117
05/24/2005,09:57,1110.50,1110.50,1110.25,1110.50,601,360
05/24/2005,09:58,1110.50,1110.75,1110.25,1110.50,187,197
05/24/2005,09:59,1110.50,1110.75,1110.50,1110.75,254,0
05/24/2005,10:00,1110.75,1111.25,1110.75,1111.00,1400,128
05/24/2005,10:01,1111.00,1111.75,1110.75,1110.75,1135,1682
05/24/2005,10:02,1110.75,1110.75,1110.25,1110.50,1026,1534
05/24/2005,10:03,1110.25,1110.50,1110.25,1110.50,162,14
05/24/2005,10:04,1110.50,1111.25,1110.25,1111.00,1402,99
05/24/2005,10:05,1111.00,1111.00,1110.25,1110.50,55,777
05/24/2005,10:06,1110.50,1110.50,1110.25,1110.25,32,634
05/24/2005,10:07,1110.50,1110.75,1110.25,1110.75,438,60
05/24/2005,10:08,1110.50,1112.50,1110.50,1112.25,6367,1552
05/24/2005,10:09,1112.25,1112.50,1111.75,1111.75,1614,2586
05/24/2005,10:10,1111.75,1113.00,1111.50,1112.00,3134,2123
05/24/2005,10:11,1112.25,1113.00,1112.25,1112.75,2418,1697
05/24/2005,10:12,1113.00,1113.25,1112.25,1112.25,979,1368
05/24/2005,10:13,1112.50,1112.50,1112.00,1112.00,605,925
05/24/2005,10:14,1112.25,1112.25,1111.50,1111.50,570,1537
05/24/2005,10:15,1111.50,1112.25,1111.50,1112.00,765,672
05/24/2005,10:16,1111.75,1112.25,1111.75,1112.00,462,111
05/24/2005,10:17,1112.00,1112.25,1112.00,1112.00,75,267
05/24/2005,10:18,1112.00,1112.75,1111.75,1112.50,1697,439
05/24/2005,10:19,1112.75,1113.50,1112.50,1113.00,3786,1235
05/24/2005,10:20,1113.00,1113.00,1112.00,1112.25,685,1793
05/24/2005,10:21,1112.25,1112.75,1112.25,1112.25,883,590
05/24/2005,10:22,1112.50,1112.50,1112.00,1112.25,467,575
05/24/2005,10:23,1112.25,1112.25,1112.00,1112.00,436,152
05/24/2005,10:24,1112.25,1112.50,1112.00,1112.25,671,287
05/24/2005,10:25,1112.25,1112.50,1112.00,1112.00,105,425
05/24/2005,10:26,1112.00,1112.25,1111.50,1112.00,288,1104
05/24/2005,10:27,1112.00,1112.00,1111.50,1111.75,392,274
05/24/2005,10:28,1111.75,1112.00,1111.50,1111.75,91,577
05/24/2005,10:29,1111.75,1112.00,1111.50,1111.50,248,101
05/24/2005,10:30,1111.50,1111.75,1111.25,1111.50,244,968
05/24/2005,10:31,1111.50,1111.75,1111.25,1111.75,482,329
05/24/2005,10:32,1111.75,1111.75,1111.25,1111.75,274,390
05/24/2005,10:33,1111.75,1111.75,1111.50,1111.75,148,5
05/24/2005,10:34,1111.50,1112.00,1111.50,1111.75,516,175
05/24/2005,10:35,1111.75,1112.00,1111.25,1111.75,187,711
05/24/2005,10:36,1111.50,1111.50,1111.00,1111.00,107,1640
05/24/2005,10:37,1111.00,1111.25,1110.75,1110.75,270,754
05/24/2005,10:38,1111.00,1111.25,1110.75,1111.00,529,13
05/24/2005,10:39,1111.25,1111.25,1111.00,1111.25,43,129
05/24/2005,10:40,1111.25,1111.25,1111.00,1111.25,433,42
05/24/2005,10:41,1111.25,1111.75,1111.25,1111.75,903,35
05/24/2005,10:42,1111.50,1111.75,1111.50,1111.75,105,74
05/24/2005,10:43,1111.75,1111.75,1111.50,1111.50,51,155
05/24/2005,10:44,1111.50,1111.75,1111.25,1111.25,75,834
05/24/2005,10:45,1111.25,1111.50,1110.75,1111.00,149,1038
05/24/2005,10:46,1111.00,1111.50,1110.75,1111.25,448,464
05/24/2005,10:47,1111.25,1111.50,1111.00,1111.25,221,118
05/24/2005,10:48,1111.25,1111.75,1111.25,1111.75,421,20
05/24/2005,10:49,1111.75,1111.75,1111.50,1111.50,163,249
05/24/2005,10:50,1111.50,1112.00,1111.25,1112.00,537,119
05/24/2005,10:51,1112.00,1112.00,1111.50,1111.50,24,264
05/24/2005,10:52,1111.50,1111.75,1111.25,1111.50,66,275
05/24/2005,10:53,1111.50,1111.75,1110.75,1111.25,643,2426
05/24/2005,10:54,1111.25,1111.25,1110.25,1110.50,638,2248
05/24/2005,10:55,1110.50,1110.50,1109.00,1109.75,3891,6648
05/24/2005,10:56,1110.00,1110.25,1109.75,1109.75,1302,1769
05/24/2005,10:57,1109.75,1110.25,1109.25,1109.50,830,1740
05/24/2005,10:58,1109.50,1109.75,1109.00,1109.25,1192,1002
05/24/2005,10:59,1109.25,1109.50,1109.00,1109.00,1397,1178
05/24/2005,11:00,1109.00,1110.25,1109.00,1109.75,1953,551
05/24/2005,11:01,1110.00,1110.75,1109.75,1110.75,2323,296
05/24/2005,11:02,1110.75,1110.75,1110.00,1110.25,1062,1699
05/24/2005,11:03,1110.25,1111.50,1110.25,1111.25,3037,578
05/24/2005,11:04,1111.25,1111.50,1111.00,1111.25,703,486
05/24/2005,11:05,1111.25,1112.00,1111.25,1111.50,2166,455
05/24/2005,11:06,1111.50,1111.75,1111.25,1111.25,473,481
05/24/2005,11:07,1111.25,1111.75,1111.25,1111.25,251,397
05/24/2005,11:08,1111.25,1111.75,1111.25,1111.75,440,98
05/24/2005,11:09,1111.50,1111.75,1111.25,1111.50,121,324
05/24/2005,11:10,1111.50,1111.50,1111.25,1111.25,62,557
05/24/2005,11:11,1111.25,1111.50,1111.00,1111.50,333,295
05/24/2005,11:12,1111.50,1111.50,1111.00,1111.25,81,194
05/24/2005,11:13,1111.50,1111.50,1111.25,1111.50,18,82
05/24/2005,11:14,1111.50,1111.50,1111.25,1111.25,20,304
05/24/2005,11:15,1111.50,1111.50,1110.75,1110.75,87,435
05/24/2005,11:16,1111.00,1111.00,1110.75,1111.00,535,241
05/24/2005,11:17,1111.00,1111.00,1110.50,1111.00,313,508
05/24/2005,11:18,1110.75,1111.00,1110.50,1110.50,4,462
05/24/2005,11:19,1110.75,1110.75,1110.00,1110.25,537,869
05/24/2005,11:20,1110.25,1110.25,1109.75,1110.00,492,845
05/24/2005,11:21,1109.75,1110.00,1109.75,1110.00,103,18
05/24/2005,11:22,1110.00,1110.00,1109.50,1110.00,236,996
05/24/2005,11:23,1110.00,1110.00,1109.75,1109.75,81,190
05/24/2005,11:24,1110.00,1110.00,1109.75,1109.75,50,182
05/24/2005,11:25,1109.75,1110.00,1109.50,1109.75,106,217
05/24/2005,11:26,1109.50,1110.00,1109.50,1109.75,296,489
05/24/2005,11:27,1109.50,1110.00,1109.50,1109.75,222,22
05/24/2005,11:28,1109.75,1110.00,1109.75,1109.75,32,194
05/24/2005,11:29,1109.75,1110.00,1109.50,1109.75,35,255
05/24/2005,11:30,1109.75,1109.75,1109.50,1109.75,213,47
05/24/2005,11:31,1109.75,1109.75,1109.25,1109.50,187,1037
05/24/2005,11:32,1109.75,1110.00,1109.50,1109.75,356,28
05/24/2005,11:33,1110.00,1110.50,1110.00,1110.25,1706,21
05/24/2005,11:34,1110.25,1110.50,1110.00,1110.00,95,387
05/24/2005,11:35,1110.25,1110.25,1110.00,1110.00,7,23
05/24/2005,11:36,1110.00,1110.50,1110.00,1110.50,516,6
05/24/2005,11:37,1110.50,1110.75,1110.00,1110.25,1150,752
05/24/2005,11:38,1110.25,1110.25,1110.00,1110.00,7,653
05/24/2005,11:39,1110.00,1110.25,1110.00,1110.00,8,38
05/24/2005,11:40,1110.00,1110.50,1110.00,1110.25,273,83
05/24/2005,11:41,1110.50,1110.50,1110.25,1110.50,131,8
05/24/2005,11:42,1110.50,1110.50,1110.25,1110.25,18,112
05/24/2005,11:43,1110.50,1110.50,1110.25,1110.25,9,378
05/24/2005,11:44,1110.25,1110.25,1110.00,1110.25,70,29
05/24/2005,11:45,1110.25,1110.25,1110.00,1110.00,5,3
05/24/2005,11:46,1110.25,1110.25,1109.75,1109.75,89,520
05/24/2005,11:47,1109.75,1110.25,1109.75,1110.00,169,78
05/24/2005,11:48,1110.00,1110.50,1110.00,1110.25,237,4
05/24/2005,11:49,1110.25,1111.00,1110.25,1111.00,1586,99
05/24/2005,11:50,1111.00,1111.50,1111.00,1111.25,1000,697
05/24/2005,11:51,1111.25,1111.50,1111.00,1111.00,92,664
05/24/2005,11:52,1111.00,1111.25,1111.00,1111.00,25,154
05/24/2005,11:53,1111.00,1111.25,1110.75,1110.75,14,471
05/24/2005,11:54,1110.75,1111.25,1110.75,1111.00,256,39
05/24/2005,11:55,1111.25,1111.25,1111.00,1111.00,27,208
05/24/2005,11:56,1111.00,1111.50,1111.00,1111.25,183,72
05/24/2005,11:57,1111.50,1111.50,1111.00,1111.25,203,169
05/24/2005,11:58,1111.25,1111.50,1111.00,1111.00,27,104
05/24/2005,11:59,1111.00,1111.25,1111.00,1111.00,1,249
05/24/2005,12:00,1111.00,1111.00,1111.00,1111.00,0,138
05/24/2005,12:01,1111.00,1111.00,1110.75,1110.75,72,161
05/24/2005,12:02,1110.75,1111.00,1110.75,1110.75,7,28
05/24/2005,12:03,1110.75,1111.25,1110.75,1111.25,274,5
05/24/2005,12:04,1111.00,1111.75,1111.00,1111.75,701,34
05/24/2005,12:05,1111.75,1111.75,1111.25,1111.50,103,290
05/24/2005,12:06,1111.50,1111.75,1111.50,1111.50,47,66
05/24/2005,12:07,1111.50,1111.50,1111.25,1111.50,4,26
05/24/2005,12:08,1111.50,1111.50,1111.25,1111.25,80,96
05/24/2005,12:09,1111.25,1111.25,1110.75,1110.75,125,490
05/24/2005,12:10,1110.75,1111.00,1110.25,1110.50,157,1102
05/24/2005,12:11,1110.50,1110.75,1110.25,1110.50,107,202
05/24/2005,12:12,1110.50,1110.50,1110.25,1110.25,148,142
05/24/2005,12:13,1110.25,1110.75,1110.25,1110.75,136,13
05/24/2005,12:14,1110.75,1111.25,1110.75,1111.00,308,50
05/24/2005,12:15,1111.00,1111.25,1110.75,1110.75,37,84
05/24/2005,12:16,1110.75,1111.25,1110.75,1111.00,359,55
05/24/2005,12:17,1110.75,1111.00,1110.50,1110.75,111,493
05/24/2005,12:18,1110.75,1110.75,1110.25,1110.50,224,448
05/24/2005,12:19,1110.50,1111.00,1110.50,1110.75,100,31
05/24/2005,12:20,1110.75,1111.00,1110.75,1110.75,1,315
05/24/2005,12:21,1110.75,1110.75,1110.50,1110.75,3,27
05/24/2005,12:22,1110.50,1110.50,1110.00,1110.25,28,964
05/24/2005,12:23,1110.00,1110.25,1110.00,1110.25,192,33
05/24/2005,12:24,1110.25,1110.25,1110.00,1110.25,137,11
05/24/2005,12:25,1110.25,1110.25,1110.00,1110.25,14,91
05/24/2005,12:26,1110.25,1110.50,1110.25,1110.50,190,0
05/24/2005,12:27,1110.50,1110.50,1110.25,1110.50,207,12
05/24/2005,12:28,1110.50,1110.75,1110.50,1110.50,62,102
05/24/2005,12:29,1110.50,1110.75,1110.50,1110.50,3,136
05/24/2005,12:30,1110.50,1110.50,1110.25,1110.50,99,44
05/24/2005,12:31,1110.50,1110.50,1110.00,1110.00,165,772
05/24/2005,12:32,1110.00,1110.50,1109.75,1110.25,272,167
05/24/2005,12:33,1110.25,1110.25,1110.00,1110.00,0,92
05/24/2005,12:34,1110.00,1110.25,1110.00,1110.25,13,17
05/24/2005,12:35,1110.25,1110.25,1110.00,1110.25,21,3
05/24/2005,12:36,1110.00,1110.25,1110.00,1110.25,30,25
05/24/2005,12:37,1110.25,1110.75,1110.00,1110.50,549,36
05/24/2005,12:38,1110.50,1111.00,1110.50,1111.00,340,29
05/24/2005,12:39,1111.00,1111.00,1110.50,1110.75,121,375
05/24/2005,12:40,1110.75,1111.00,1110.75,1111.00,201,146
05/24/2005,12:41,1111.00,1111.25,1110.75,1111.25,281,27
05/24/2005,12:42,1111.25,1111.25,1110.75,1110.75,37,203
05/24/2005,12:43,1110.75,1111.25,1110.75,1111.00,89,19
05/24/2005,12:44,1111.00,1111.00,1110.75,1110.75,1,39
05/24/2005,12:45,1110.75,1111.50,1110.75,1111.00,426,394
05/24/2005,12:46,1111.25,1111.25,1111.00,1111.00,35,4
05/24/2005,12:47,1111.00,1111.00,1111.00,1111.00,0,320
05/24/2005,12:48,1111.00,1111.25,1110.75,1111.25,356,39
05/24/2005,12:49,1111.25,1111.50,1111.00,1111.00,206,59
05/24/2005,12:50,1111.25,1111.25,1110.75,1111.00,64,353
05/24/2005,12:51,1110.75,1111.00,1110.50,1110.50,24,159
05/24/2005,12:52,1110.75,1110.75,1110.25,1110.25,565,969
05/24/2005,12:53,1110.50,1110.50,1110.25,1110.50,89,20
05/24/2005,12:54,1110.50,1110.75,1110.25,1110.50,180,13
05/24/2005,12:55,1110.50,1111.00,1110.50,1111.00,442,162
05/24/2005,12:56,1111.00,1111.25,1110.75,1111.00,442,22
05/24/2005,12:57,1111.00,1111.00,1110.50,1110.50,51,369
05/24/2005,12:58,1110.50,1111.00,1110.25,1110.50,148,292
05/24/2005,12:59,1110.75,1111.00,1110.50,1110.75,294,13
05/24/2005,13:00,1110.75,1111.25,1110.75,1111.25,310,339
05/24/2005,13:01,1111.25,1112.00,1110.25,1111.75,3823,1531
05/24/2005,13:02,1111.75,1113.00,1110.75,1110.75,3706,3790
05/24/2005,13:03,1111.00,1111.25,1110.50,1111.25,791,1488
05/24/2005,13:04,1111.25,1111.25,1109.75,1110.25,1870,3090
05/24/2005,13:05,1110.25,1110.75,1110.00,1110.50,725,1815
05/24/2005,13:06,1110.50,1110.75,1110.00,1110.25,649,548
05/24/2005,13:07,1110.25,1111.00,1110.25,1110.75,879,147
05/24/2005,13:08,1110.75,1112.00,1110.75,1111.75,1705,537
05/24/2005,13:09,1111.75,1113.00,1111.75,1112.25,4399,1948
05/24/2005,13:10,1112.25,1112.50,1112.00,1112.25,743,965
05/24/2005,13:11,1112.25,1112.50,1111.75,1111.75,1123,1584
05/24/2005,13:12,1111.75,1112.00,1110.25,1110.75,1124,3445
05/24/2005,13:13,1110.75,1111.00,1110.50,1111.00,681,476
05/24/2005,13:14,1111.00,1112.25,1111.00,1111.50,2254,1651
05/24/2005,13:15,1111.25,1112.75,1111.25,1111.50,1404,2129
05/24/2005,13:16,1111.75,1112.00,1111.50,1111.75,643,275
05/24/2005,13:17,1111.75,1111.75,1110.50,1111.25,933,2367
05/24/2005,13:18,1111.25,1111.50,1111.00,1111.00,272,634
05/24/2005,13:19,1111.00,1111.50,1110.75,1111.50,988,82
05/24/2005,13:20,1111.50,1111.50,1110.25,1111.00,1032,1975
05/24/2005,13:21,1111.25,1111.50,1110.50,1111.00,1210,634
05/24/2005,13:22,1111.25,1112.00,1111.00,1111.75,1756,685
05/24/2005,13:23,1111.75,1112.25,1111.25,1111.75,740,720
05/24/2005,13:24,1112.00,1112.25,1111.25,1111.25,194,756
05/24/2005,13:25,1111.50,1112.50,1111.25,1112.00,1840,394
05/24/2005,13:26,1112.00,1112.25,1111.75,1112.00,263,598
05/24/2005,13:27,1112.00,1112.00,1111.00,1111.25,405,1662
05/24/2005,13:28,1111.25,1111.50,1111.00,1111.00,220,571
05/24/2005,13:29,1111.00,1112.00,1111.00,1112.00,1021,135
05/24/2005,13:30,1112.00,1112.00,1111.50,1111.50,267,200
05/24/2005,13:31,1111.50,1112.00,1111.00,1112.00,2316,839
05/24/2005,13:32,1111.75,1112.25,1111.75,1111.75,1266,244
05/24/2005,13:33,1111.75,1112.00,1111.00,1111.25,191,1645
05/24/2005,13:34,1111.25,1111.75,1111.00,1111.00,1391,1137
05/24/2005,13:35,1111.25,1111.50,1111.00,1111.25,100,454
05/24/2005,13:36,1111.50,1111.75,1111.25,1111.25,511,195
05/24/2005,13:37,1111.25,1111.50,1111.25,1111.50,99,35
05/24/2005,13:38,1111.75,1112.25,1111.25,1111.50,1177,795
05/24/2005,13:39,1111.50,1111.50,1110.50,1110.75,433,2470
05/24/2005,13:40,1110.75,1111.00,1110.25,1110.75,1925,1838
05/24/2005,13:41,1110.50,1110.75,1110.00,1110.50,898,1632
05/24/2005,13:42,1110.50,1110.50,1109.25,1109.50,805,3656
05/24/2005,13:43,1109.50,1110.50,1109.25,1110.25,1969,763
05/24/2005,13:44,1110.25,1111.25,1110.00,1111.25,2126,629
05/24/2005,13:45,1111.00,1111.25,1110.75,1110.75,134,152
05/24/2005,13:46,1111.00,1111.00,1110.50,1110.75,271,649
05/24/2005,13:47,1111.00,1111.25,1110.75,1110.75,687,489
05/24/2005,13:48,1110.75,1110.75,1110.00,1110.25,471,1678
05/24/2005,13:49,1110.00,1110.50,1110.00,1110.50,539,24
05/24/2005,13:50,1110.50,1111.00,1110.25,1110.75,243,375
05/24/2005,13:51,1110.50,1111.25,1110.00,1110.25,682,874
05/24/2005,13:52,1110.25,1110.75,1110.00,1110.50,488,102
05/24/2005,13:53,1110.75,1110.75,1110.50,1110.75,110,24
05/24/2005,13:54,1111.00,1111.25,1110.75,1111.00,319,158
05/24/2005,13:55,1110.75,1111.00,1110.50,1110.75,133,252
05/24/2005,13:56,1110.75,1111.00,1110.00,1110.50,426,1148
05/24/2005,13:57,1110.50,1111.00,1110.25,1110.75,686,10
05/24/2005,13:58,1110.75,1110.75,1110.00,1110.75,334,790
05/24/2005,13:59,1110.50,1111.25,1110.25,1111.25,910,152
05/24/2005,14:00,1111.25,1111.75,1111.00,1111.50,1615,342
05/24/2005,14:01,1111.25,1111.50,1110.75,1111.00,159,650
05/24/2005,14:02,1110.75,1111.25,1110.75,1111.25,380,13
05/24/2005,14:03,1111.25,1111.75,1111.00,1111.25,662,317
05/24/2005,14:04,1111.25,1111.25,1110.50,1110.75,581,979
05/24/2005,14:05,1111.00,1111.00,1110.75,1111.00,403,4
05/24/2005,14:06,1111.00,1111.25,1110.75,1110.75,246,126
05/24/2005,14:07,1111.00,1111.00,1110.75,1111.00,154,15
05/24/2005,14:08,1110.75,1111.00,1110.25,1110.75,1068,1525
05/24/2005,14:09,1110.75,1111.25,1110.75,1111.25,117,155
05/24/2005,14:10,1111.00,1112.25,1110.75,1112.25,3495,1170
05/24/2005,14:11,1112.25,1113.00,1111.50,1111.50,3559,1960
05/24/2005,14:12,1111.75,1112.00,1111.25,1111.75,1104,1025
05/24/2005,14:13,1111.75,1112.25,1111.75,1112.00,1056,544
05/24/2005,14:14,1112.00,1112.00,1111.50,1111.75,216,343
05/24/2005,14:15,1112.00,1112.00,1111.75,1112.00,20,1
05/24/2005,14:16,1111.75,1112.00,1111.50,1111.75,891,758
05/24/2005,14:17,1111.75,1112.50,1111.50,1111.75,1244,768
05/24/2005,14:18,1111.75,1111.75,1111.25,1111.25,88,1338
05/24/2005,14:19,1111.50,1112.00,1111.25,1111.75,301,47
05/24/2005,14:20,1111.75,1112.00,1111.50,1111.50,60,169
05/24/2005,14:21,1111.50,1111.75,1111.50,1111.50,3,26
05/24/2005,14:22,1111.50,1111.75,1111.50,1111.50,20,170
05/24/2005,14:23,1111.75,1112.50,1111.50,1112.25,1249,413
05/24/2005,14:24,1112.25,1112.25,1111.75,1111.75,70,342
05/24/2005,14:25,1111.75,1113.50,1111.50,1113.00,3976,1177
05/24/2005,14:26,1113.00,1114.00,1112.75,1113.75,4523,1021
05/24/2005,14:27,1113.75,1115.00,1113.75,1114.50,5362,2662
05/24/2005,14:28,1114.50,1114.75,1114.25,1114.25,2395,1278
05/24/2005,14:29,1114.25,1114.75,1114.25,1114.50,945,743
05/24/2005,14:30,1114.25,1114.50,1114.25,1114.50,358,670
05/24/2005,14:31,1114.25,1114.75,1114.00,1114.25,1111,2042
05/24/2005,14:32,1114.25,1115.00,1114.25,1114.75,2204,134
05/24/2005,14:33,1114.75,1115.25,1114.50,1114.75,2240,1672
05/24/2005,14:34,1114.75,1115.00,1114.50,1114.75,415,650
05/24/2005,14:35,1114.50,1115.00,1114.50,1114.75,773,112
05/24/2005,14:36,1114.50,1115.25,1114.50,1115.25,1509,321
05/24/2005,14:37,1115.00,1115.00,1114.50,1114.50,540,1385
05/24/2005,14:38,1114.50,1114.75,1114.00,1114.25,44,1746
05/24/2005,14:39,1114.00,1114.25,1113.75,1114.00,370,979
05/24/2005,14:40,1114.00,1114.75,1114.00,1114.50,1921,161
05/24/2005,14:41,1114.75,1114.75,1113.75,1113.75,132,3538
05/24/2005,14:42,1113.75,1114.50,1113.75,1113.75,1154,1501
05/24/2005,14:43,1114.00,1114.00,1113.25,1113.50,593,1149
05/24/2005,14:44,1113.50,1113.75,1113.25,1113.50,989,603
05/24/2005,14:45,1113.50,1113.75,1113.50,1113.50,163,340
05/24/2005,14:46,1113.50,1113.75,1113.25,1113.50,32,852
05/24/2005,14:47,1113.50,1114.00,1113.50,1114.00,1003,81
05/24/2005,14:48,1114.00,1114.25,1113.75,1113.75,859,902
05/24/2005,14:49,1113.75,1114.25,1113.75,1113.75,503,317
05/24/2005,14:50,1113.75,1114.00,1113.50,1113.50,802,352
05/24/2005,14:51,1113.75,1114.25,1113.25,1114.00,1045,972
05/24/2005,14:52,1113.75,1114.00,1113.50,1113.75,416,485
05/24/2005,14:53,1113.50,1113.75,1113.25,1113.75,261,1078
05/24/2005,14:54,1113.75,1113.75,1113.00,1113.25,661,1045
05/24/2005,14:55,1113.25,1113.75,1113.25,1113.50,650,764
05/24/2005,14:56,1113.50,1113.75,1113.25,1113.50,951,334
05/24/2005,14:57,1113.50,1114.00,1113.50,1113.75,1148,409
05/24/2005,14:58,1113.75,1113.75,1113.25,1113.50,359,450
05/24/2005,14:59,1113.50,1113.75,1113.25,1113.50,683,783
05/24/2005,15:00,1113.50,1114.25,1113.50,1113.50,2579,2752
05/24/2005,15:01,1113.50,1113.50,1112.50,1113.00,2882,2900
05/24/2005,15:02,1113.00,1113.50,1113.00,1113.00,664,550
05/24/2005,15:03,1113.00,1113.50,1113.00,1113.25,577,311
05/24/2005,15:04,1113.25,1113.25,1112.75,1112.75,270,1200
05/24/2005,15:05,1113.00,1113.00,1112.25,1112.50,433,2616
05/24/2005,15:06,1112.50,1113.00,1112.50,1112.75,1818,533
05/24/2005,15:07,1112.75,1113.00,1112.50,1112.50,580,428
05/24/2005,15:08,1112.75,1112.75,1112.50,1112.50,303,89
05/24/2005,15:09,1112.50,1112.75,1112.25,1112.50,243,655
05/24/2005,15:10,1112.50,1112.75,1112.25,1112.50,22,482
05/24/2005,15:11,1112.25,1112.50,1112.25,1112.25,225,592
05/24/2005,15:12,1112.25,1112.50,1112.00,1112.25,869,716
05/24/2005,15:13,1112.25,1112.50,1112.00,1112.25,152,405
05/24/2005,15:14,1112.25,1112.50,1112.00,1112.25,62,1109
05/24/2005,15:15,1112.25,1112.50,1111.75,1111.75,1824,2056
05/24/2005,15:16,1111.75,1112.00,1111.75,1112.00,9,1
05/24/2005,15:31,1110.75,1111.75,1110.75,1111.75,692,1690
05/24/2005,15:32,1111.50,1112.25,1111.50,1112.00,583,505
05/24/2005,15:33,1112.00,1112.25,1111.75,1112.25,154,254
05/24/2005,15:34,1112.00,1112.25,1112.00,1112.25,1,45
05/24/2005,15:35,1112.00,1112.25,1112.00,1112.00,7,51
05/24/2005,15:36,1112.00,1112.00,1112.00,1112.00,0,3
05/24/2005,15:37,1112.00,1112.00,1112.00,1112.00,0,10
05/24/2005,15:38,1112.00,1112.00,1111.75,1111.75,1,50
05/24/2005,15:39,1111.75,1112.00,1111.75,1111.75,5,24
05/24/2005,15:40,1111.75,1112.00,1111.75,1112.00,32,2
05/24/2005,15:41,1112.00,1112.00,1112.00,1112.00,3,0
05/24/2005,15:42,1112.00,1112.00,1112.00,1112.00,4,0
05/24/2005,15:43,1112.00,1112.00,1112.00,1112.00,61,0
05/24/2005,15:44,1112.00,1112.25,1112.00,1112.25,6,0
05/24/2005,15:45,1112.00,1112.25,1112.00,1112.00,1,13
05/24/2005,15:46,1112.00,1112.00,1112.00,1112.00,0,43
05/24/2005,15:47,1112.00,1112.00,1112.00,1112.00,0,10
05/24/2005,15:48,1112.25,1112.25,1112.00,1112.00,2,6
05/24/2005,15:49,1112.00,1112.00,1111.75,1111.75,0,30
05/24/2005,15:50,1111.75,1112.00,1111.75,1112.00,63,5
05/24/2005,15:51,1112.00,1112.25,1112.00,1112.25,67,1
05/24/2005,15:52,1112.00,1112.00,1112.00,1112.00,0,15
05/24/2005,15:53,1112.00,1112.00,1112.00,1112.00,0,41
05/24/2005,15:55,1111.75,1112.00,1111.75,1111.75,30,12
05/24/2005,15:56,1112.00,1112.00,1111.75,1111.75,234,10
05/24/2005,15:57,1112.00,1112.00,1112.00,1112.00,60,0
05/24/2005,15:58,1112.00,1112.25,1112.00,1112.25,3,0
05/24/2005,15:59,1112.00,1112.25,1112.00,1112.00,1,18
05/24/2005,16:00,1112.00,1112.00,1111.50,1111.50,0,422
05/24/2005,17:01,1111.50,1111.50,1111.25,1111.25,0,13
05/24/2005,17:02,1111.50,1111.50,1111.50,1111.50,42,0
05/24/2005,17:03,1111.50,1111.50,1111.50,1111.50,56,0
05/24/2005,17:08,1111.50,1111.75,1111.50,1111.75,4,0
05/24/2005,17:10,1111.75,1111.75,1111.50,1111.50,1,2
05/24/2005,17:12,1111.50,1111.50,1111.50,1111.50,0,11
05/24/2005,17:13,1111.50,1111.50,1111.50,1111.50,0,1
05/24/2005,17:14,1111.50,1111.50,1111.50,1111.50,0,1
05/24/2005,17:15,1111.50,1111.50,1111.50,1111.50,0,49
05/24/2005,17:16,1111.75,1111.75,1111.50,1111.50,2,1
05/24/2005,17:17,1111.75,1111.75,1111.50,1111.50,1,1
05/24/2005,17:18,1111.75,1111.75,1111.25,1111.25,10,132
05/24/2005,17:19,1111.25,1111.50,1111.25,1111.25,8,36
05/24/2005,17:20,1111.25,1111.25,1111.25,1111.25,0,1
05/24/2005,17:22,1111.00,1111.00,1111.00,1111.00,0,136
05/24/2005,17:23,1111.00,1111.00,1110.75,1111.00,24,41
05/24/2005,17:24,1111.00,1111.00,1111.00,1111.00,22,0
05/24/2005,17:26,1111.25,1111.25,1111.25,1111.25,1,0
05/24/2005,17:27,1111.25,1111.50,1111.25,1111.50,62,0
05/24/2005,17:28,1111.25,1111.25,1111.25,1111.25,0,3
05/24/2005,17:30,1111.25,1111.25,1111.25,1111.25,0,14
05/24/2005,17:32,1111.50,1111.50,1111.50,1111.50,1,0
05/24/2005,17:33,1111.25,1111.25,1111.25,1111.25,0,5
05/24/2005,17:34,1111.25,1111.25,1111.25,1111.25,0,5
05/24/2005,17:35,1111.25,1111.25,1111.25,1111.25,0,11
05/24/2005,17:36,1111.25,1111.25,1111.25,1111.25,0,1
05/24/2005,17:37,1111.50,1111.50,1111.50,1111.50,2,0
05/24/2005,17:38,1111.25,1111.25,1111.25,1111.25,0,12
05/24/2005,17:39,1111.50,1111.50,1111.50,1111.50,2,0
05/24/2005,17:40,1111.50,1111.50,1111.50,1111.50,4,0
05/24/2005,17:41,1111.25,1111.25,1111.25,1111.25,0,5
05/24/2005,17:42,1111.50,1111.50,1111.50,1111.50,4,0
05/24/2005,17:45,1111.25,1111.25,1111.25,1111.25,0,1
05/24/2005,17:46,1111.25,1111.25,1111.25,1111.25,0,4
05/24/2005,17:48,1111.25,1111.25,1111.00,1111.00,0,56
05/24/2005,17:49,1111.25,1111.25,1111.25,1111.25,2,0
05/24/2005,17:50,1111.25,1111.25,1111.25,1111.25,6,0
05/24/2005,17:51,1111.25,1111.25,1111.25,1111.25,13,0
05/24/2005,17:52,1111.25,1111.25,1111.25,1111.25,6,0
05/24/2005,17:53,1111.25,1111.25,1111.25,1111.25,30,0
05/24/2005,17:54,1111.25,1111.25,1111.25,1111.25,1,0
05/24/2005,17:55,1111.00,1111.25,1111.00,1111.25,1,10
05/24/2005,17:59,1111.25,1111.25,1111.25,1111.25,1,0
05/24/2005,18:00,1111.00,1111.00,1111.00,1111.00,0,59
05/24/2005,18:01,1111.00,1111.00,1111.00,1111.00,0,12
05/24/2005,18:02,1111.00,1111.00,1111.00,1111.00,0,5
05/24/2005,18:03,1110.75,1110.75,1110.75,1110.75,0,3
05/24/2005,18:04,1111.00,1111.00,1111.00,1111.00,2,0
05/24/2005,18:06,1111.00,1111.00,1111.00,1111.00,11,0
05/24/2005,18:07,1110.75,1110.75,1110.75,1110.75,0,1
05/24/2005,18:08,1111.00,1111.00,1111.00,1111.00,1,0
05/24/2005,18:10,1110.75,1111.00,1110.75,1111.00,1,10
05/24/2005,18:11,1111.00,1111.00,1111.00,1111.00,2,0
05/24/2005,18:12,1111.00,1111.00,1111.00,1111.00,2,0
05/24/2005,18:13,1111.00,1111.00,1111.00,1111.00,10,0
05/24/2005,18:14,1111.25,1111.25,1111.00,1111.00,1,10
05/24/2005,18:15,1111.00,1111.00,1111.00,1111.00,0,4
05/24/2005,18:16,1110.75,1110.75,1110.75,1110.75,0,2
05/24/2005,18:18,1110.75,1110.75,1110.75,1110.75,0,5
05/24/2005,18:19,1110.75,1110.75,1110.75,1110.75,0,5
05/24/2005,18:20,1111.00,1111.00,1111.00,1111.00,33,0
05/24/2005,18:26,1111.00,1111.00,1111.00,1111.00,23,0
05/24/2005,18:28,1111.00,1111.00,1111.00,1111.00,3,0
05/24/2005,18:29,1111.25,1111.25,1111.25,1111.25,4,0
05/24/2005,18:30,1111.25,1111.25,1111.25,1111.25,14,0
05/24/2005,18:32,1111.00,1111.00,1111.00,1111.00,0,5
05/24/2005,18:33,1111.25,1111.25,1111.25,1111.25,4,0
05/24/2005,18:50,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,18:58,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,18:59,1111.25,1111.25,1111.25,1111.25,4,0
05/24/2005,19:02,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,19:04,1111.00,1111.00,1111.00,1111.00,0,7
05/24/2005,19:07,1111.00,1111.00,1111.00,1111.00,0,45
05/24/2005,19:08,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,19:11,1111.25,1111.25,1111.25,1111.25,1,0
05/24/2005,19:26,1111.25,1111.25,1111.25,1111.25,2,0
05/24/2005,19:28,1111.25,1111.25,1111.25,1111.25,4,0
05/24/2005,19:29,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,19:30,1111.00,1111.00,1111.00,1111.00,0,3
05/24/2005,19:35,1111.00,1111.00,1111.00,1111.00,0,3
05/24/2005,19:40,1111.00,1111.00,1111.00,1111.00,0,123
05/24/2005,19:41,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,19:48,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,19:51,1111.00,1111.00,1111.00,1111.00,0,1
05/24/2005,19:57,1111.00,1111.00,1110.75,1110.75,0,2
05/24/2005,20:04,1110.75,1110.75,1110.75,1110.75,0,1
05/24/2005,20:06,1111.00,1111.00,1111.00,1111.00,65,0
05/24/2005,20:07,1111.00,1111.25,1111.00,1111.00,41,5
05/24/2005,20:08,1111.00,1111.00,1111.00,1111.00,0,50
05/24/2005,20:09,1111.00,1111.00,1110.75,1111.00,24,12
05/24/2005,20:10,1111.00,1111.25,1110.50,1110.50,3,124
05/24/2005,20:11,1110.50,1110.50,1110.25,1110.50,50,70
05/24/2005,20:12,1110.50,1110.50,1110.50,1110.50,103,0
05/24/2005,20:13,1110.50,1110.50,1110.50,1110.50,4,0
05/24/2005,20:14,1110.50,1110.50,1110.50,1110.50,46,0
05/24/2005,20:15,1110.50,1110.50,1110.50,1110.50,11,0
05/24/2005,20:17,1110.25,1110.25,1110.25,1110.25,0,8
05/24/2005,20:18,1110.25,1110.50,1110.25,1110.50,5,5
05/24/2005,20:19,1110.50,1110.50,1110.50,1110.50,6,0
05/24/2005,20:20,1110.50,1110.50,1110.50,1110.50,1,0
05/24/2005,20:24,1110.50,1110.50,1110.50,1110.50,1,0
05/24/2005,20:25,1110.25,1110.25,1110.00,1110.00,0,107
05/24/2005,20:26,1110.00,1110.00,1110.00,1110.00,0,1
05/24/2005,20:27,1110.00,1110.25,1110.00,1110.25,10,2
05/24/2005,20:28,1110.00,1110.00,1110.00,1110.00,0,2
05/24/2005,20:29,1110.25,1110.25,1110.25,1110.25,75,0
05/24/2005,20:30,1110.25,1110.25,1110.25,1110.25,51,0
05/24/2005,20:31,1110.25,1110.25,1110.25,1110.25,11,0
05/24/2005,20:32,1110.25,1110.25,1110.00,1110.25,13,2
05/24/2005,20:34,1110.25,1110.25,1110.25,1110.25,2,0
05/24/2005,20:35,1110.00,1110.00,1110.00,1110.00,0,122
05/24/2005,20:37,1110.00,1110.00,1109.50,1109.50,0,303
05/24/2005,20:38,1109.50,1109.50,1109.50,1109.50,0,14
05/24/2005,20:39,1109.50,1109.75,1109.25,1109.50,79,112
05/24/2005,20:40,1109.50,1109.75,1109.50,1109.50,5,3
05/24/2005,20:41,1109.75,1110.00,1109.75,1109.75,67,6
05/24/2005,20:42,1110.00,1110.00,1110.00,1110.00,28,0
05/24/2005,20:43,1110.00,1110.00,1110.00,1110.00,59,0
05/24/2005,20:45,1110.00,1110.25,1110.00,1110.25,28,0
05/24/2005,20:46,1110.00,1110.00,1110.00,1110.00,0,2
05/24/2005,20:47,1110.00,1110.00,1110.00,1110.00,0,3
05/24/2005,20:48,1110.25,1110.25,1110.25,1110.25,95,0
05/24/2005,20:49,1110.25,1110.25,1110.00,1110.00,36,3
05/24/2005,20:50,1110.25,1110.25,1110.25,1110.25,1,0
05/24/2005,20:51,1110.25,1110.25,1110.25,1110.25,2,0
05/24/2005,20:54,1110.00,1110.00,1110.00,1110.00,0,2
05/24/2005,20:56,1110.00,1110.00,1110.00,1110.00,0,51
05/24/2005,20:57,1110.00,1110.25,1110.00,1110.25,6,2
05/24/2005,20:58,1110.00,1110.00,1110.00,1110.00,0,10
05/24/2005,20:59,1110.00,1110.00,1110.00,1110.00,0,8
05/24/2005,21:00,1110.00,1110.00,1110.00,1110.00,0,11
05/24/2005,21:01,1110.00,1110.00,1110.00,1110.00,0,5
05/24/2005,21:03,1109.75,1109.75,1109.75,1109.75,0,2
05/24/2005,21:04,1109.75,1110.25,1109.75,1110.25,2,1
05/24/2005,21:05,1110.00,1110.25,1109.75,1109.75,4,3
05/24/2005,21:07,1110.00,1110.00,1110.00,1110.00,3,0
05/24/2005,21:08,1110.00,1110.00,1110.00,1110.00,13,0
05/24/2005,21:09,1110.00,1110.00,1110.00,1110.00,15,0
05/24/2005,21:10,1109.75,1109.75,1109.75,1109.75,0,2
05/24/2005,21:11,1110.00,1110.00,1110.00,1110.00,3,0
05/24/2005,21:12,1110.00,1110.00,1109.75,1109.75,2,1
05/24/2005,21:14,1110.00,1110.00,1109.75,1109.75,4,1
05/24/2005,21:16,1110.00,1110.00,1110.00,1110.00,21,0
05/24/2005,21:19,1110.00,1110.00,1110.00,1110.00,1,0
05/24/2005,21:20,1110.00,1110.00,1110.00,1110.00,21,0
05/24/2005,21:21,1109.75,1110.00,1109.50,1109.50,2,158
05/24/2005,21:22,1109.50,1109.75,1109.50,1109.75,13,49
05/24/2005,21:23,1109.75,1109.75,1109.75,1109.75,1,0
05/24/2005,21:24,1109.75,1109.75,1109.75,1109.75,1,0
05/24/2005,21:25,1109.75,1109.75,1109.75,1109.75,7,0
05/24/2005,21:26,1109.75,1109.75,1109.75,1109.75,10,0
05/24/2005,21:27,1109.75,1109.75,1109.75,1109.75,31,0
05/24/2005,21:28,1109.75,1109.75,1109.75,1109.75,5,0
05/24/2005,21:29,1110.00,1110.00,1109.50,1109.50,1,1
05/24/2005,21:31,1109.75,1109.75,1109.75,1109.75,2,0
05/24/2005,21:33,1109.75,1109.75,1109.75,1109.75,1,0
05/24/2005,21:37,1110.00,1110.00,1110.00,1110.00,151,0
05/24/2005,21:38,1110.00,1110.00,1110.00,1110.00,1,0
05/24/2005,21:39,1110.00,1110.00,1109.75,1109.75,2,1
05/24/2005,21:40,1110.00,1110.00,1110.00,1110.00,14,0
05/24/2005,21:41,1110.00,1110.00,1110.00,1110.00,1,0
05/24/2005,21:42,1110.25,1110.25,1110.25,1110.25,7,0
05/24/2005,21:43,1110.25,1110.25,1110.25,1110.25,11,0
05/24/2005,21:44,1110.00,1110.00,1110.00,1110.00,0,2
05/24/2005,21:46,1110.25,1110.25,1110.25,1110.25,2,0
05/24/2005,21:55,1110.25,1110.25,1110.25,1110.25,1,0
05/24/2005,21:58,1110.00,1110.00,1110.00,1110.00,0,5
05/24/2005,22:03,1110.00,1110.00,1110.00,1110.00,0,8
05/24/2005,22:05,1110.00,1110.00,1110.00,1110.00,0,3
05/24/2005,22:13,1110.00,1110.00,1110.00,1110.00,0,6
05/24/2005,22:14,1110.00,1110.00,1110.00,1110.00,0,129
05/24/2005,22:15,1110.00,1110.00,1110.00,1110.00,0,5
05/24/2005,22:16,1110.00,1110.00,1109.75,1109.75,0,21
05/24/2005,22:17,1109.75,1110.00,1109.75,1110.00,5,31
05/24/2005,22:39,1109.75,1109.75,1109.75,1109.75,0,1
05/24/2005,22:40,1109.75,1109.75,1109.75,1109.75,0,14
05/24/2005,22:41,1109.75,1109.75,1109.75,1109.75,0,1
05/24/2005,22:42,1109.75,1109.75,1109.75,1109.75,0,9
05/24/2005,22:43,1109.75,1109.75,1109.75,1109.75,0,4
05/24/2005,22:44,1109.75,1109.75,1109.75,1109.75,0,1
05/24/2005,22:46,1109.75,1109.75,1109.75,1109.75,0,1
05/24/2005,22:47,1109.75,1109.75,1109.75,1109.75,0,7
05/24/2005,22:48,1110.00,1110.00,1109.75,1109.75,2,1
05/24/2005,22:51,1109.75,1109.75,1109.75,1109.75,0,63
05/24/2005,22:52,1109.75,1109.75,1109.75,1109.75,0,1
05/24/2005,22:55,1109.75,1109.75,1109.75,1109.75,0,1
05/24/2005,22:56,1109.50,1109.50,1109.50,1109.50,0,1
05/24/2005,22:57,1109.50,1109.50,1109.50,1109.50,0,5
05/24/2005,22:58,1109.50,1109.50,1109.50,1109.50,0,1
05/24/2005,22:59,1109.50,1109.50,1109.50,1109.50,0,1
05/24/2005,23:00,1109.50,1109.50,1109.50,1109.50,0,6
05/24/2005,23:01,1109.50,1109.50,1109.50,1109.50,0,3
05/24/2005,23:02,1109.50,1109.50,1109.50,1109.50,0,4
05/24/2005,23:04,1109.50,1109.50,1109.50,1109.50,0,1
05/24/2005,23:05,1109.50,1109.50,1109.50,1109.50,0,2
05/24/2005,23:06,1109.50,1109.50,1109.50,1109.50,0,5
05/24/2005,23:07,1109.75,1109.75,1109.75,1109.75,1,0
05/24/2005,23:08,1109.75,1109.75,1109.75,1109.75,91,0
05/24/2005,23:10,1109.75,1109.75,1109.50,1109.75,98,2
05/24/2005,23:11,1109.75,1109.75,1109.75,1109.75,14,0
05/24/2005,23:13,1109.75,1109.75,1109.75,1109.75,7,0
05/24/2005,23:14,1109.50,1109.50,1109.50,1109.50,0,4
05/24/2005,23:15,1109.75,1109.75,1109.75,1109.75,9,0
05/24/2005,23:17,1109.75,1109.75,1109.75,1109.75,1,0
05/24/2005,23:18,1110.00,1110.00,1110.00,1110.00,1,0
05/24/2005,23:20,1109.75,1109.75,1109.75,1109.75,0,10
05/24/2005,23:21,1109.75,1109.75,1109.50,1109.50,0,11
05/24/2005,23:25,1109.75,1109.75,1109.75,1109.75,3,0
05/24/2005,23:26,1109.75,1109.75,1109.75,1109.75,15,0
05/24/2005,23:27,1109.75,1109.75,1109.75,1109.75,5,0
05/24/2005,23:30,1109.75,1109.75,1109.50,1109.50,1,10
05/24/2005,23:31,1109.50,1109.50,1109.50,1109.50,0,50
05/24/2005,23:32,1109.50,1109.50,1109.50,1109.50,0,1
05/24/2005,23:34,1109.50,1109.50,1109.50,1109.50,0,65
05/24/2005,23:35,1109.50,1109.50,1109.50,1109.50,0,12
05/24/2005,23:36,1109.50,1109.50,1109.50,1109.50,0,15
05/24/2005,23:37,1109.50,1109.50,1109.50,1109.50,0,5
05/24/2005,23:38,1109.50,1109.50,1109.25,1109.25,0,15
05/24/2005,23:39,1109.50,1109.50,1109.50,1109.50,16,0
05/24/2005,23:41,1109.50,1109.50,1109.50,1109.50,1,0
05/24/2005,23:43,1109.50,1109.50,1109.50,1109.50,27,0
05/24/2005,23:44,1109.50,1109.50,1109.50,1109.50,2,0
05/24/2005,23:45,1109.50,1109.50,1109.50,1109.50,1,0
05/24/2005,23:50,1109.50,1109.50,1109.25,1109.25,2,40
05/24/2005,23:52,1109.50,1109.50,1109.50,1109.50,2,0
05/24/2005,23:58,1109.50,1109.50,1109.25,1109.25,2,1
05/25/2005,00:01,1109.25,1109.25,1109.25,1109.25,0,2
05/25/2005,00:02,1109.50,1109.50,1109.25,1109.25,1,10
05/25/2005,00:07,1109.25,1109.25,1109.25,1109.25,0,2
05/25/2005,00:11,1109.25,1109.25,1109.25,1109.25,0,1
05/25/2005,00:17,1109.25,1109.25,1109.25,1109.25,0,1
05/25/2005,00:18,1109.50,1109.50,1109.50,1109.50,2,0
05/25/2005,00:20,1109.50,1109.50,1109.50,1109.50,1,0
05/25/2005,00:21,1109.50,1109.50,1109.50,1109.50,4,0
05/25/2005,00:23,1109.50,1109.50,1109.50,1109.50,1,0
05/25/2005,00:24,1109.50,1109.50,1109.50,1109.50,1,0
05/25/2005,00:25,1109.50,1109.75,1109.50,1109.75,237,1
05/25/2005,00:26,1109.75,1109.75,1109.75,1109.75,5,0
05/25/2005,00:27,1109.50,1109.50,1109.50,1109.50,0,2
05/25/2005,00:28,1109.75,1109.75,1109.75,1109.75,1,0
05/25/2005,00:29,1109.50,1109.50,1109.50,1109.50,0,6
05/25/2005,00:30,1109.75,1109.75,1109.75,1109.75,3,0
05/25/2005,00:31,1109.75,1109.75,1109.75,1109.75,1,0
05/25/2005,00:32,1109.75,1109.75,1109.75,1109.75,1,0
05/25/2005,00:33,1109.75,1109.75,1109.75,1109.75,3,0
05/25/2005,00:37,1109.75,1109.75,1109.75,1109.75,2,0
05/25/2005,00:42,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,00:45,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,00:48,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,00:49,1110.00,1110.00,1110.00,1110.00,31,0
05/25/2005,00:50,1110.00,1110.00,1110.00,1110.00,7,0
05/25/2005,00:51,1110.00,1110.00,1110.00,1110.00,2,0
05/25/2005,00:52,1110.25,1110.25,1110.00,1110.00,7,1
05/25/2005,00:56,1110.00,1110.00,1110.00,1110.00,0,2
05/25/2005,00:59,1110.00,1110.00,1110.00,1110.00,0,3
05/25/2005,01:00,1110.00,1110.00,1110.00,1110.00,0,2
05/25/2005,01:01,1110.00,1110.00,1110.00,1110.00,0,6
05/25/2005,01:02,1110.25,1110.25,1110.25,1110.25,1,0
05/25/2005,01:08,1110.25,1110.25,1110.25,1110.25,1,0
05/25/2005,01:09,1110.25,1110.25,1110.25,1110.25,1,0
05/25/2005,01:10,1110.25,1110.25,1110.25,1110.25,1,0
05/25/2005,01:15,1110.00,1110.00,1110.00,1110.00,0,2
05/25/2005,01:18,1110.00,1110.00,1110.00,1110.00,0,34
05/25/2005,01:19,1110.00,1110.00,1110.00,1110.00,0,2
05/25/2005,01:21,1109.75,1109.75,1109.50,1109.75,9,147
05/25/2005,01:22,1109.75,1109.75,1109.75,1109.75,17,0
05/25/2005,01:23,1109.75,1109.75,1109.75,1109.75,2,0
05/25/2005,01:25,1109.75,1109.75,1109.75,1109.75,1,0
05/25/2005,01:26,1109.50,1109.50,1109.50,1109.50,0,3
05/25/2005,01:28,1109.75,1109.75,1109.75,1109.75,55,0
05/25/2005,01:31,1110.00,1110.25,1110.00,1110.00,65,1
05/25/2005,01:33,1110.00,1110.00,1110.00,1110.00,0,38
05/25/2005,01:34,1109.75,1110.00,1109.75,1110.00,25,2
05/25/2005,01:35,1110.00,1110.00,1109.75,1110.00,51,1
05/25/2005,01:39,1110.00,1110.00,1110.00,1110.00,4,0
05/25/2005,01:40,1109.75,1109.75,1109.75,1109.75,0,1
05/25/2005,01:43,1109.75,1109.75,1109.75,1109.75,0,5
05/25/2005,01:45,1109.75,1109.75,1109.75,1109.75,0,80
05/25/2005,01:46,1109.75,1109.75,1109.75,1109.75,0,57
05/25/2005,01:47,1109.75,1109.75,1109.75,1109.75,0,18
05/25/2005,01:48,1109.75,1110.00,1109.75,1110.00,3,22
05/25/2005,01:50,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,01:53,1110.00,1110.00,1110.00,1110.00,21,0
05/25/2005,01:56,1110.00,1110.00,1110.00,1110.00,2,0
05/25/2005,01:57,1110.00,1110.00,1110.00,1110.00,156,0
05/25/2005,01:58,1109.75,1109.75,1109.75,1109.75,0,3
05/25/2005,01:59,1109.75,1109.75,1109.75,1109.75,0,4
05/25/2005,02:00,1109.75,1109.75,1109.50,1109.50,0,73
05/25/2005,02:01,1109.75,1110.00,1109.75,1109.75,20,26
05/25/2005,02:02,1109.75,1110.00,1109.25,1109.50,51,353
05/25/2005,02:03,1109.75,1110.00,1109.50,1109.75,104,12
05/25/2005,02:04,1109.75,1109.75,1109.50,1109.50,24,46
05/25/2005,02:05,1109.75,1109.75,1109.50,1109.50,2,41
05/25/2005,02:06,1109.50,1109.75,1109.50,1109.50,5,31
05/25/2005,02:07,1109.50,1109.50,1109.50,1109.50,0,33
05/25/2005,02:08,1109.50,1109.50,1109.50,1109.50,0,6
05/25/2005,02:09,1109.50,1109.75,1109.50,1109.75,18,123
05/25/2005,02:10,1109.75,1109.75,1109.75,1109.75,64,0
05/25/2005,02:11,1110.00,1110.00,1110.00,1110.00,35,0
05/25/2005,02:12,1109.75,1110.00,1109.75,1110.00,78,4
05/25/2005,02:13,1110.00,1110.00,1110.00,1110.00,63,0
05/25/2005,02:14,1110.00,1110.00,1110.00,1110.00,50,0
05/25/2005,02:15,1110.00,1110.00,1110.00,1110.00,10,0
05/25/2005,02:16,1110.00,1110.00,1110.00,1110.00,13,0
05/25/2005,02:17,1110.00,1110.00,1110.00,1110.00,73,0
05/25/2005,02:18,1110.00,1110.00,1109.50,1109.75,26,104
05/25/2005,02:19,1109.50,1109.50,1109.50,1109.50,0,10
05/25/2005,02:20,1109.50,1109.50,1109.50,1109.50,0,92
05/25/2005,02:21,1109.50,1109.50,1109.50,1109.50,0,4
05/25/2005,02:23,1109.25,1109.25,1109.00,1109.00,3,199
05/25/2005,02:24,1109.25,1109.25,1109.25,1109.25,98,0
05/25/2005,02:25,1109.25,1109.25,1109.25,1109.25,42,0
05/25/2005,02:26,1109.50,1109.50,1109.25,1109.50,2,110
05/25/2005,02:27,1109.50,1109.50,1109.25,1109.50,7,1
05/25/2005,02:29,1109.50,1109.50,1109.50,1109.50,18,0
05/25/2005,02:32,1109.25,1109.25,1109.25,1109.25,0,6
05/25/2005,02:33,1109.50,1109.50,1109.50,1109.50,3,0
05/25/2005,02:34,1109.50,1109.50,1109.50,1109.50,19,0
05/25/2005,02:35,1109.50,1109.50,1109.50,1109.50,1,0
05/25/2005,02:38,1109.25,1109.50,1109.25,1109.50,107,6
05/25/2005,02:40,1109.25,1109.50,1109.25,1109.25,10,130
05/25/2005,02:41,1109.25,1109.25,1108.50,1108.75,15,600
05/25/2005,02:42,1108.75,1109.00,1108.50,1108.75,178,356
05/25/2005,02:43,1108.75,1108.75,1108.75,1108.75,0,6
05/25/2005,02:44,1108.75,1108.75,1108.50,1108.75,17,69
05/25/2005,02:45,1109.00,1109.25,1108.75,1109.25,247,8
05/25/2005,02:46,1109.25,1109.50,1109.25,1109.25,117,40
05/25/2005,02:47,1109.25,1109.25,1109.00,1109.25,17,21
05/25/2005,02:48,1109.00,1109.00,1108.75,1108.75,0,158
05/25/2005,02:49,1109.00,1109.00,1109.00,1109.00,23,0
05/25/2005,02:50,1109.00,1109.00,1109.00,1109.00,14,0
05/25/2005,02:51,1109.25,1109.25,1109.25,1109.25,82,0
05/25/2005,02:52,1109.50,1109.50,1109.50,1109.50,157,0
05/25/2005,02:53,1109.50,1109.50,1109.50,1109.50,2,0
05/25/2005,02:55,1109.50,1109.50,1109.50,1109.50,47,0
05/25/2005,02:56,1109.50,1110.00,1109.50,1109.75,159,13
05/25/2005,02:57,1110.00,1110.00,1109.75,1109.75,30,5
05/25/2005,02:58,1109.75,1109.75,1109.50,1109.50,0,103
05/25/2005,02:59,1109.50,1109.50,1109.25,1109.25,0,28
05/25/2005,03:00,1109.50,1109.50,1109.50,1109.50,18,0
05/25/2005,03:01,1109.50,1109.50,1109.50,1109.50,1,0
05/25/2005,03:02,1109.50,1109.75,1109.50,1109.50,36,3
05/25/2005,03:03,1109.50,1109.50,1109.50,1109.50,0,7
05/25/2005,03:04,1109.50,1109.50,1109.50,1109.50,0,25
05/25/2005,03:05,1109.50,1109.50,1109.50,1109.50,0,11
05/25/2005,03:06,1109.25,1109.25,1109.25,1109.25,0,116
05/25/2005,03:07,1109.25,1109.25,1109.25,1109.25,0,1
05/25/2005,03:08,1109.25,1109.25,1109.25,1109.25,0,85
05/25/2005,03:11,1109.50,1109.50,1109.50,1109.50,5,0
05/25/2005,03:12,1109.50,1109.75,1109.50,1109.50,99,5
05/25/2005,03:13,1109.50,1109.50,1109.50,1109.50,0,12
05/25/2005,03:16,1109.25,1109.25,1109.25,1109.25,0,36
05/25/2005,03:17,1109.25,1109.25,1109.25,1109.25,0,21
05/25/2005,03:18,1109.25,1109.25,1108.75,1109.00,10,167
05/25/2005,03:19,1109.00,1109.00,1109.00,1109.00,115,0
05/25/2005,03:20,1108.75,1109.00,1108.75,1109.00,24,1
05/25/2005,03:21,1109.00,1109.00,1109.00,1109.00,52,0
05/25/2005,03:22,1109.00,1109.00,1109.00,1109.00,56,0
05/25/2005,03:24,1109.25,1109.25,1109.25,1109.25,19,0
05/25/2005,03:26,1109.25,1109.25,1109.25,1109.25,32,0
05/25/2005,03:27,1109.25,1109.25,1109.25,1109.25,27,0
05/25/2005,03:28,1109.00,1109.00,1109.00,1109.00,0,19
05/25/2005,03:30,1109.25,1109.25,1109.25,1109.25,10,0
05/25/2005,03:31,1109.25,1109.25,1109.25,1109.25,11,0
05/25/2005,03:32,1109.25,1109.25,1109.25,1109.25,24,0
05/25/2005,03:33,1109.25,1109.25,1109.00,1109.00,10,44
05/25/2005,03:34,1109.00,1109.00,1108.75,1109.00,3,21
05/25/2005,03:35,1108.75,1108.75,1108.75,1108.75,0,48
05/25/2005,03:36,1108.75,1108.75,1108.75,1108.75,0,1
05/25/2005,03:37,1108.75,1108.75,1108.75,1108.75,0,1
05/25/2005,03:38,1109.00,1109.00,1109.00,1109.00,64,0
05/25/2005,03:39,1109.25,1109.25,1109.25,1109.25,42,0
05/25/2005,03:40,1109.25,1109.25,1109.25,1109.25,10,0
05/25/2005,03:41,1109.00,1109.25,1109.00,1109.25,1,1
05/25/2005,03:42,1109.00,1109.00,1109.00,1109.00,0,25
05/25/2005,03:43,1109.00,1109.00,1109.00,1109.00,0,23
05/25/2005,03:44,1109.00,1109.25,1109.00,1109.25,1,6
05/25/2005,03:45,1109.00,1109.25,1109.00,1109.00,2,57
05/25/2005,03:47,1109.00,1109.00,1108.75,1109.00,4,6
05/25/2005,03:48,1109.00,1109.00,1109.00,1109.00,5,0
05/25/2005,03:49,1108.75,1109.00,1108.75,1109.00,20,17
05/25/2005,03:50,1109.00,1109.00,1109.00,1109.00,17,0
05/25/2005,03:52,1109.25,1109.25,1109.25,1109.25,3,0
05/25/2005,03:53,1109.25,1109.50,1109.25,1109.50,170,0
05/25/2005,03:54,1109.50,1109.50,1109.50,1109.50,9,0
05/25/2005,03:55,1109.50,1109.50,1109.50,1109.50,3,0
05/25/2005,03:56,1109.50,1109.50,1109.50,1109.50,53,0
05/25/2005,03:57,1109.50,1109.75,1109.50,1109.75,10,0
05/25/2005,03:59,1109.75,1109.75,1109.75,1109.75,115,0
05/25/2005,04:00,1109.50,1109.50,1109.50,1109.50,0,1
05/25/2005,04:01,1109.75,1109.75,1109.50,1109.50,2,1
05/25/2005,04:02,1109.50,1109.50,1109.50,1109.50,0,4
05/25/2005,04:03,1109.50,1109.50,1109.50,1109.50,0,1
05/25/2005,04:05,1109.50,1109.50,1109.50,1109.50,0,4
05/25/2005,04:06,1109.50,1109.50,1109.50,1109.50,0,40
05/25/2005,04:07,1109.75,1109.75,1109.75,1109.75,2,0
05/25/2005,04:08,1109.50,1109.50,1109.50,1109.50,0,3
05/25/2005,04:09,1109.50,1109.50,1109.50,1109.50,0,4
05/25/2005,04:10,1109.50,1109.50,1109.25,1109.25,0,8
05/25/2005,04:12,1109.25,1109.50,1109.25,1109.50,6,30
05/25/2005,04:13,1109.25,1109.25,1109.25,1109.25,0,41
05/25/2005,04:14,1109.50,1109.75,1109.50,1109.75,101,0
05/25/2005,04:15,1109.50,1109.50,1109.25,1109.50,1,2
05/25/2005,04:16,1109.50,1109.50,1109.50,1109.50,17,0
05/25/2005,04:17,1109.50,1109.50,1109.50,1109.50,10,0
05/25/2005,04:18,1109.75,1109.75,1109.50,1109.50,32,1
05/25/2005,04:19,1109.75,1109.75,1109.75,1109.75,15,0
05/25/2005,04:20,1109.75,1110.00,1109.75,1110.00,8,0
05/25/2005,04:22,1109.75,1109.75,1109.75,1109.75,0,67
05/25/2005,04:23,1109.50,1109.50,1109.50,1109.50,0,1
05/25/2005,04:25,1109.50,1109.50,1109.50,1109.50,0,1
05/25/2005,04:27,1109.75,1109.75,1109.75,1109.75,74,0
05/25/2005,04:29,1109.75,1109.75,1109.75,1109.75,5,0
05/25/2005,04:30,1109.75,1109.75,1109.75,1109.75,34,0
05/25/2005,04:32,1109.50,1109.50,1109.50,1109.50,0,20
05/25/2005,04:33,1109.50,1109.50,1109.50,1109.50,0,5
05/25/2005,04:34,1109.75,1109.75,1109.50,1109.50,4,2
05/25/2005,04:35,1109.75,1109.75,1109.75,1109.75,9,0
05/25/2005,04:36,1110.00,1110.00,1109.75,1109.75,34,10
05/25/2005,04:37,1109.75,1109.75,1109.75,1109.75,0,5
05/25/2005,04:38,1109.75,1109.75,1109.75,1109.75,0,10
05/25/2005,04:39,1109.75,1109.75,1109.75,1109.75,0,5
05/25/2005,04:41,1109.75,1109.75,1109.75,1109.75,0,2
05/25/2005,04:42,1109.75,1109.75,1109.75,1109.75,0,7
05/25/2005,04:45,1110.00,1110.75,1110.00,1110.25,569,63
05/25/2005,04:46,1110.25,1110.75,1110.25,1110.50,100,70
05/25/2005,04:47,1110.25,1110.50,1110.25,1110.50,18,1
05/25/2005,04:48,1110.25,1110.25,1110.25,1110.25,0,1
05/25/2005,04:50,1110.25,1110.50,1110.25,1110.50,50,2
05/25/2005,04:51,1110.50,1110.75,1110.50,1110.50,13,19
05/25/2005,04:52,1110.50,1110.50,1110.50,1110.50,0,2
05/25/2005,04:53,1110.75,1111.00,1110.75,1110.75,391,67
05/25/2005,04:54,1110.75,1111.25,1110.75,1110.75,102,108
05/25/2005,04:55,1110.75,1110.75,1110.75,1110.75,0,3
05/25/2005,04:56,1110.75,1111.00,1110.75,1111.00,1,1
05/25/2005,04:57,1110.75,1110.75,1110.50,1110.50,0,26
05/25/2005,04:58,1110.75,1110.75,1110.50,1110.50,2,58
05/25/2005,04:59,1110.50,1110.50,1110.50,1110.50,0,1
05/25/2005,05:00,1110.50,1110.50,1110.50,1110.50,0,20
05/25/2005,05:01,1110.25,1110.25,1110.25,1110.25,0,1
05/25/2005,05:02,1110.25,1110.50,1110.25,1110.25,1,101
05/25/2005,05:04,1110.00,1110.00,1110.00,1110.00,0,1
05/25/2005,05:05,1110.25,1110.25,1110.25,1110.25,12,0
05/25/2005,05:06,1110.25,1110.25,1109.75,1109.75,1,114
05/25/2005,05:07,1110.00,1110.00,1110.00,1110.00,16,0
05/25/2005,05:08,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,05:11,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,05:13,1109.75,1109.75,1109.75,1109.75,0,113
05/25/2005,05:14,1109.75,1109.75,1109.75,1109.75,0,27
05/25/2005,05:15,1109.75,1109.75,1109.75,1109.75,0,1
05/25/2005,05:16,1109.75,1109.75,1109.75,1109.75,0,26
05/25/2005,05:17,1109.75,1109.75,1109.75,1109.75,0,1
05/25/2005,05:18,1109.50,1109.75,1109.50,1109.75,12,2
05/25/2005,05:19,1109.50,1109.75,1109.50,1109.75,3,113
05/25/2005,05:20,1109.75,1109.75,1109.75,1109.75,1,0
05/25/2005,05:21,1109.50,1109.50,1109.25,1109.25,0,151
05/25/2005,05:22,1109.25,1109.25,1109.25,1109.25,0,13
05/25/2005,05:27,1109.50,1109.75,1109.50,1109.50,75,5
05/25/2005,05:29,1109.75,1109.75,1109.75,1109.75,2,0
05/25/2005,05:31,1109.75,1109.75,1109.75,1109.75,10,0
05/25/2005,05:32,1109.75,1109.75,1109.75,1109.75,3,0
05/25/2005,05:33,1109.75,1109.75,1109.75,1109.75,1,0
05/25/2005,05:35,1109.75,1109.75,1109.50,1109.50,6,5
05/25/2005,05:37,1109.75,1109.75,1109.75,1109.75,40,0
05/25/2005,05:38,1110.00,1110.00,1110.00,1110.00,4,0
05/25/2005,05:42,1109.75,1109.75,1109.75,1109.75,0,4
05/25/2005,05:43,1109.75,1109.75,1109.75,1109.75,0,2
05/25/2005,05:44,1109.75,1109.75,1109.75,1109.75,0,9
05/25/2005,05:48,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,05:56,1109.75,1109.75,1109.75,1109.75,0,2
05/25/2005,05:59,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,06:01,1110.00,1110.00,1110.00,1110.00,30,0
05/25/2005,06:02,1109.75,1109.75,1109.75,1109.75,0,6
05/25/2005,06:03,1109.75,1109.75,1109.75,1109.75,0,14
05/25/2005,06:05,1109.75,1109.75,1109.75,1109.75,0,60
05/25/2005,06:07,1109.50,1109.50,1109.50,1109.50,0,4
05/25/2005,06:08,1109.75,1110.00,1109.75,1110.00,158,0
05/25/2005,06:09,1110.00,1110.00,1110.00,1110.00,2,0
05/25/2005,06:10,1110.25,1110.25,1110.25,1110.25,1,0
05/25/2005,06:12,1109.75,1109.75,1109.75,1109.75,0,1
05/25/2005,06:13,1109.75,1109.75,1109.75,1109.75,0,1
05/25/2005,06:14,1110.00,1110.00,1109.75,1109.75,5,1
05/25/2005,06:15,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,06:17,1109.75,1109.75,1109.75,1109.75,0,1
05/25/2005,06:20,1110.00,1110.00,1110.00,1110.00,22,0
05/25/2005,06:22,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,06:23,1110.00,1110.00,1110.00,1110.00,8,0
05/25/2005,06:24,1110.00,1110.00,1110.00,1110.00,16,0
05/25/2005,06:25,1110.00,1110.00,1110.00,1110.00,17,0
05/25/2005,06:26,1110.00,1110.00,1110.00,1110.00,2,0
05/25/2005,06:27,1110.25,1110.25,1110.25,1110.25,3,0
05/25/2005,06:29,1110.00,1110.00,1109.50,1109.75,25,118
05/25/2005,06:30,1109.75,1109.75,1109.75,1109.75,3,0
05/25/2005,06:31,1109.75,1110.00,1109.75,1110.00,178,0
05/25/2005,06:34,1110.00,1110.00,1110.00,1110.00,36,0
05/25/2005,06:38,1110.00,1110.00,1110.00,1110.00,2,0
05/25/2005,06:39,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,06:40,1110.00,1110.00,1110.00,1110.00,59,0
05/25/2005,06:44,1109.75,1110.00,1109.75,1110.00,7,90
05/25/2005,06:45,1110.00,1110.00,1110.00,1110.00,1,0
05/25/2005,06:46,1109.75,1109.75,1109.75,1109.75,0,50
05/25/2005,06:47,1109.75,1109.75,1109.50,1109.75,3,40
05/25/2005,06:48,1109.75,1109.75,1109.75,1109.75,3,0
05/25/2005,06:49,1109.50,1109.50,1109.50,1109.50,0,1
05/25/2005,06:50,1109.50,1109.75,1109.50,1109.75,9,2
05/25/2005,06:51,1109.75,1109.75,1109.75,1109.75,18,0
05/25/2005,06:52,1109.75,1109.75,1109.75,1109.75,29,0
05/25/2005,06:55,1109.75,1109.75,1109.75,1109.75,72,0
05/25/2005,06:56,1109.75,1109.75,1109.75,1109.75,2,0
05/25/2005,06:57,1109.75,1109.75,1109.75,1109.75,3,0
05/25/2005,06:58,1109.75,1109.75,1109.75,1109.75,20,0
05/25/2005,06:59,1109.75,1109.75,1109.50,1109.75,52,2
05/25/2005,07:00,1109.75,1109.75,1109.75,1109.75,70,0
05/25/2005,07:01,1109.75,1109.75,1109.50,1109.50,11,2
05/25/2005,07:02,1109.75,1109.75,1109.50,1109.50,3,1
05/25/2005,07:03,1109.50,1109.75,1109.50,1109.50,4,131
05/25/2005,07:04,1109.25,1109.50,1109.25,1109.50,6,8
05/25/2005,07:05,1109.50,1109.75,1109.50,1109.75,84,0
05/25/2005,07:06,1109.75,1109.75,1109.50,1109.50,5,92
05/25/2005,07:07,1109.50,1109.75,1109.50,1109.75,1,38
05/25/2005,07:08,1109.50,1110.00,1109.50,1110.00,70,2
05/25/2005,07:09,1110.00,1110.00,1110.00,1110.00,112,0
05/25/2005,07:10,1110.00,1110.25,1110.00,1110.00,45,4
05/25/2005,07:11,1110.00,1110.25,1110.00,1110.25,4,8
05/25/2005,07:12,1110.00,1110.00,1110.00,1110.00,0,45
05/25/2005,07:13,1110.25,1110.25,1110.25,1110.25,171,0
05/25/2005,07:14,1110.25,1110.25,1110.00,1110.00,7,154
05/25/2005,07:15,1110.00,1110.00,1110.00,1110.00,0,25
05/25/2005,07:16,1109.75,1110.00,1109.75,1110.00,5,1
05/25/2005,07:17,1110.00,1110.00,1109.75,1110.00,7,1
05/25/2005,07:18,1110.00,1110.00,1109.75,1109.75,13,153
05/25/2005,07:19,1109.75,1109.75,1109.75,1109.75,0,181
05/25/2005,07:21,1109.75,1110.00,1109.75,1109.75,1,8
05/25/2005,07:22,1110.00,1110.00,1110.00,1110.00,13,0
05/25/2005,07:23,1109.75,1109.75,1109.75,1109.75,0,383
05/25/2005,07:24,1109.75,1110.00,1109.75,1109.75,1,7
05/25/2005,07:25,1109.75,1109.75,1109.75,1109.75,0,56
05/25/2005,07:26,1109.75,1109.75,1109.75,1109.75,0,2
05/25/2005,07:27,1110.00,1110.00,1110.00,1110.00,169,0
05/25/2005,07:28,1110.00,1110.50,1110.00,1110.00,386,55
05/25/2005,07:29,1110.00,1110.00,1109.75,1110.00,52,164
05/25/2005,07:30,1110.00,1110.00,1109.75,1109.75,104,11
05/25/2005,07:31,1109.75,1110.25,1108.75,1109.75,742,740
05/25/2005,07:32,1109.75,1110.00,1109.75,1110.00,32,1
05/25/2005,07:33,1109.75,1110.00,1109.75,1110.00,73,90
05/25/2005,07:34,1110.00,1110.25,1110.00,1110.00,111,77
05/25/2005,07:35,1110.00,1110.50,1110.00,1110.25,153,150
05/25/2005,07:36,1110.25,1110.75,1110.25,1110.75,312,5
05/25/2005,07:37,1110.50,1110.75,1110.50,1110.50,19,180
05/25/2005,07:38,1110.75,1111.25,1110.75,1111.25,414,5
05/25/2005,07:39,1111.25,1111.50,1111.00,1111.25,408,75
05/25/2005,07:40,1111.50,1111.50,1111.00,1111.00,4,216
05/25/2005,07:41,1111.25,1111.25,1111.00,1111.00,4,20
05/25/2005,07:42,1111.00,1111.00,1110.75,1110.75,1,122
05/25/2005,07:43,1110.75,1111.00,1110.25,1110.50,119,724
05/25/2005,07:44,1110.50,1110.75,1110.50,1110.75,66,2
05/25/2005,07:45,1110.50,1110.75,1110.25,1110.50,3,89
05/25/2005,07:46,1110.50,1110.50,1110.25,1110.25,14,2
05/25/2005,07:47,1110.50,1110.50,1110.25,1110.25,2,2
05/25/2005,07:48,1110.50,1110.50,1110.25,1110.25,32,3
05/25/2005,07:49,1110.50,1110.50,1110.25,1110.25,11,3
05/25/2005,07:50,1110.50,1110.50,1110.50,1110.50,6,0
05/25/2005,07:51,1110.25,1110.50,1110.25,1110.25,6,6
05/25/2005,07:52,1110.25,1110.50,1110.25,1110.25,10,20
05/25/2005,07:53,1110.25,1110.25,1110.25,1110.25,0,16
05/25/2005,07:54,1110.25,1110.50,1110.00,1110.00,99,319
05/25/2005,07:55,1110.00,1110.25,1109.75,1110.25,193,333
05/25/2005,07:56,1110.25,1110.25,1110.00,1110.00,37,290
05/25/2005,07:57,1110.00,1110.00,1109.75,1110.00,17,27
05/25/2005,07:58,1110.00,1110.25,1109.75,1110.00,66,15
05/25/2005,07:59,1110.00,1110.25,1110.00,1110.00,2,42
05/25/2005,08:00,1110.25,1110.25,1110.00,1110.00,59,10
05/25/2005,08:01,1110.00,1110.00,1110.00,1110.00,0,4
05/25/2005,08:02,1110.00,1110.00,1110.00,1110.00,0,62
05/25/2005,08:03,1110.00,1110.25,1110.00,1110.00,7,3
05/25/2005,08:04,1110.25,1110.50,1110.25,1110.50,152,0
05/25/2005,08:06,1110.25,1110.50,1110.25,1110.50,9,1
05/25/2005,08:07,1110.25,1110.50,1110.25,1110.50,16,67
05/25/2005,08:08,1110.25,1110.75,1110.25,1110.75,106,3
05/25/2005,08:09,1110.75,1110.75,1110.50,1110.50,2,1
05/25/2005,08:10,1110.50,1110.75,1110.50,1110.50,6,106
05/25/2005,08:11,1110.50,1111.00,1110.50,1110.75,124,71
05/25/2005,08:12,1110.75,1111.00,1110.75,1110.75,13,92
05/25/2005,08:13,1110.75,1110.75,1110.50,1110.50,0,14
05/25/2005,08:14,1110.75,1111.00,1110.25,1111.00,334,190
05/25/2005,08:15,1110.75,1111.00,1110.75,1110.75,11,25
05/25/2005,08:16,1111.00,1111.00,1110.75,1110.75,36,160
05/25/2005,08:17,1111.00,1111.00,1110.50,1110.50,37,186
05/25/2005,08:18,1110.75,1110.75,1110.50,1110.75,34,3
05/25/2005,08:19,1110.75,1110.75,1110.50,1110.50,1,22
05/25/2005,08:20,1110.75,1110.75,1110.75,1110.75,7,0
05/25/2005,08:21,1110.75,1110.75,1110.75,1110.75,73,0
05/25/2005,08:22,1110.75,1111.00,1110.75,1110.75,36,9
05/25/2005,08:23,1110.75,1110.75,1110.75,1110.75,0,375
05/25/2005,08:24,1110.75,1111.00,1110.75,1110.75,64,810
05/25/2005,08:25,1110.75,1111.00,1110.50,1110.75,4,50
05/25/2005,08:26,1110.75,1111.00,1110.75,1111.00,201,81
05/25/2005,08:27,1110.75,1110.75,1110.50,1110.75,17,104
05/25/2005,08:28,1110.75,1110.75,1110.25,1110.50,38,571
05/25/2005,08:29,1110.50,1110.50,1110.25,1110.25,48,10
05/25/2005,08:30,1110.25,1110.50,1110.25,1110.25,117,212
05/25/2005,08:31,1110.25,1110.50,1110.00,1110.25,1729,553
05/25/2005,08:32,1110.50,1110.75,1110.25,1110.50,1321,765
05/25/2005,08:33,1110.50,1110.50,1109.75,1110.00,310,1816
05/25/2005,08:34,1110.00,1110.25,1109.75,1110.00,653,1424
05/25/2005,08:35,1110.25,1110.50,1110.00,1110.25,627,414
05/25/2005,08:36,1110.25,1110.50,1109.75,1110.25,553,810
05/25/2005,08:37,1110.00,1110.50,1109.75,1110.00,423,923
05/25/2005,08:38,1110.25,1110.50,1109.75,1110.00,621,1693
05/25/2005,08:39,1110.00,1110.25,1109.50,1109.50,694,1361
05/25/2005,08:40,1109.75,1109.75,1109.25,1109.50,600,930
05/25/2005,08:41,1109.50,1109.75,1109.25,1109.75,366,1280
05/25/2005,08:42,1109.75,1110.00,1109.25,1109.50,1358,963
05/25/2005,08:43,1109.50,1109.75,1109.00,1109.75,1520,1147
05/25/2005,08:44,1109.75,1110.25,1109.50,1110.25,3397,559
05/25/2005,08:45,1110.25,1110.50,1109.50,1109.75,762,2030
05/25/2005,08:46,1109.75,1110.00,1109.25,1109.50,234,1686
05/25/2005,08:47,1109.25,1109.75,1109.25,1109.75,694,735
05/25/2005,08:48,1109.75,1110.00,1109.00,1109.25,972,997
05/25/2005,08:49,1109.25,1109.75,1109.00,1109.50,2210,686
05/25/2005,08:50,1109.50,1110.00,1109.50,1110.00,444,615
05/25/2005,08:51,1109.75,1110.00,1109.50,1110.00,689,801
05/25/2005,08:52,1109.75,1110.00,1109.25,1109.50,398,964
05/25/2005,08:53,1109.50,1109.50,1109.25,1109.25,558,915
05/25/2005,08:54,1109.50,1110.00,1109.50,1109.75,537,606
05/25/2005,08:55,1109.75,1110.00,1109.00,1109.25,364,1191
05/25/2005,08:56,1109.50,1110.00,1109.25,1110.00,2025,336
05/25/2005,08:57,1109.75,1110.00,1109.75,1110.00,54,1509
05/25/2005,08:58,1110.00,1110.00,1109.75,1109.75,314,383
05/25/2005,08:59,1110.00,1110.00,1109.75,1110.00,453,485
05/25/2005,09:00,1110.00,1110.00,1109.25,1109.50,321,521
05/25/2005,09:01,1109.50,1110.00,1109.00,1109.25,850,1675
05/25/2005,09:02,1109.00,1109.25,1108.25,1108.75,2769,5673
05/25/2005,09:03,1108.75,1110.00,1108.75,1109.75,5661,1018
05/25/2005,09:04,1110.00,1110.00,1109.50,1109.50,779,912
05/25/2005,09:05,1109.75,1110.00,1109.50,1109.50,876,1250
05/25/2005,09:06,1109.50,1110.00,1109.50,1109.75,744,1042
05/25/2005,09:07,1109.50,1109.75,1109.25,1109.25,183,1095
05/25/2005,09:08,1109.25,1109.50,1108.75,1109.00,194,1038
05/25/2005,09:09,1109.00,1109.25,1108.50,1108.75,896,705
05/25/2005,09:10,1108.75,1109.25,1108.50,1109.25,1041,572
05/25/2005,09:11,1109.00,1109.00,1108.25,1108.75,630,2074
05/25/2005,09:12,1108.75,1108.75,1107.75,1108.00,873,3755
05/25/2005,09:13,1108.00,1108.25,1107.75,1107.75,2538,1412
05/25/2005,09:14,1108.00,1108.50,1107.75,1108.00,2105,229
05/25/2005,09:15,1108.00,1108.25,1107.75,1108.25,552,1362
05/25/2005,09:16,1108.00,1108.25,1107.25,1107.50,767,2928
05/25/2005,09:17,1107.50,1107.75,1106.50,1106.75,1924,7059
05/25/2005,09:18,1106.75,1107.25,1106.50,1107.25,2814,831
05/25/2005,09:19,1107.25,1107.50,1107.00,1107.25,684,413
05/25/2005,09:20,1107.50,1107.75,1107.25,1107.50,740,242
05/25/2005,09:21,1107.25,1107.50,1107.00,1107.25,381,840
05/25/2005,09:22,1107.00,1107.50,1106.75,1107.00,429,910
05/25/2005,09:23,1107.00,1107.25,1107.00,1107.00,536,104
05/25/2005,09:24,1107.00,1107.25,1107.00,1107.00,53,148
05/25/2005,09:25,1107.00,1107.25,1106.75,1107.00,893,1224
05/25/2005,09:26,1107.00,1107.75,1107.00,1107.75,1301,560
05/25/2005,09:27,1107.50,1108.00,1107.50,1107.75,734,850
05/25/2005,09:28,1108.00,1108.00,1107.50,1108.00,819,309
05/25/2005,09:29,1108.00,1108.00,1107.50,1107.50,472,436
05/25/2005,09:30,1107.75,1108.00,1107.50,1107.75,341,623
05/25/2005,09:31,1107.75,1107.75,1106.00,1107.00,4330,8174
05/25/2005,09:32,1106.75,1107.25,1106.50,1106.50,2079,2954
05/25/2005,09:33,1106.75,1107.75,1106.50,1107.50,2266,737
05/25/2005,09:34,1107.50,1107.50,1106.75,1106.75,78,870
05/25/2005,09:35,1106.75,1107.25,1106.50,1106.50,640,768
05/25/2005,09:36,1106.50,1106.75,1106.00,1106.50,1355,1956
05/25/2005,09:37,1106.25,1107.00,1106.25,1107.00,1043,559
05/25/2005,09:38,1107.00,1107.25,1106.75,1107.25,646,148
05/25/2005,09:39,1107.00,1107.75,1107.00,1107.50,1026,698
05/25/2005,09:40,1107.25,1107.50,1106.50,1106.75,607,1044
05/25/2005,09:41,1107.00,1107.00,1106.25,1106.50,426,943
05/25/2005,09:42,1106.75,1107.00,1106.50,1107.00,1025,489
05/25/2005,09:43,1107.00,1107.25,1106.75,1107.25,925,557
05/25/2005,09:44,1107.00,1107.25,1106.50,1106.75,198,559
05/25/2005,09:45,1106.75,1107.00,1106.50,1106.50,516,1649
05/25/2005,09:46,1106.50,1106.50,1106.00,1106.25,335,1444
05/25/2005,09:47,1106.25,1106.75,1106.25,1106.50,1506,382
05/25/2005,09:48,1106.50,1107.00,1106.50,1107.00,545,407
05/25/2005,09:49,1107.00,1107.00,1106.50,1107.00,874,392
05/25/2005,09:50,1107.00,1107.00,1106.25,1106.50,183,1524
05/25/2005,09:51,1106.50,1106.50,1106.00,1106.50,362,1418
05/25/2005,09:52,1106.25,1106.75,1106.00,1106.75,1752,934
05/25/2005,09:53,1106.75,1107.00,1106.25,1106.50,553,2268
05/25/2005,09:54,1106.50,1107.00,1106.50,1106.75,422,516
05/25/2005,09:55,1106.75,1107.25,1106.75,1106.75,1520,2008
05/25/2005,09:56,1106.75,1107.50,1106.75,1107.50,669,783
05/25/2005,09:57,1107.25,1107.50,1107.00,1107.00,558,961
05/25/2005,09:58,1107.25,1107.50,1107.00,1107.25,526,287
05/25/2005,09:59,1107.00,1107.25,1106.75,1107.00,1443,587
05/25/2005,10:00,1107.00,1107.25,1106.50,1107.00,1006,954
05/25/2005,10:01,1107.00,1107.50,1107.00,1107.25,375,539
05/25/2005,10:02,1107.25,1107.50,1107.00,1107.25,245,253
05/25/2005,10:03,1107.25,1107.25,1107.00,1107.25,366,589
05/25/2005,10:04,1107.00,1107.25,1107.00,1107.00,13,992
05/25/2005,10:05,1107.00,1107.25,1106.50,1106.75,690,800
05/25/2005,10:06,1106.75,1107.00,1106.50,1106.75,141,888
05/25/2005,10:07,1107.00,1107.00,1106.50,1107.00,105,481
05/25/2005,10:08,1107.00,1107.50,1107.00,1107.25,1655,744
05/25/2005,10:09,1107.25,1107.50,1107.00,1107.25,267,473
05/25/2005,10:10,1107.25,1107.25,1107.00,1107.00,253,324
05/25/2005,10:11,1107.00,1107.50,1107.00,1107.25,808,286
05/25/2005,10:12,1107.25,1107.50,1107.25,1107.25,10,243
05/25/2005,10:13,1107.50,1107.50,1106.75,1107.00,194,599
05/25/2005,10:14,1107.00,1107.00,1106.25,1106.25,507,2366
05/25/2005,10:15,1106.25,1106.75,1106.25,1106.25,618,199
05/25/2005,10:16,1106.50,1106.50,1105.50,1106.00,554,4238
05/25/2005,10:17,1105.75,1106.75,1105.75,1106.50,2451,262
05/25/2005,10:18,1106.50,1106.75,1106.50,1106.75,821,171
05/25/2005,10:19,1106.75,1106.75,1106.50,1106.75,59,143
05/25/2005,10:20,1106.75,1107.00,1106.50,1106.75,586,159
05/25/2005,10:21,1107.00,1107.00,1106.75,1107.00,584,33
05/25/2005,10:22,1107.00,1107.25,1106.75,1107.00,499,278
05/25/2005,10:23,1107.00,1107.25,1106.75,1107.00,258,27
05/25/2005,10:24,1107.00,1107.25,1106.75,1106.75,432,536
05/25/2005,10:25,1106.75,1107.00,1106.75,1107.00,380,22
05/25/2005,10:26,1107.00,1107.00,1106.75,1106.75,195,20
05/25/2005,10:27,1106.75,1107.00,1106.75,1107.00,229,86
05/25/2005,10:28,1107.00,1107.50,1107.00,1107.00,761,611
05/25/2005,10:29,1107.00,1107.50,1107.00,1107.25,253,759
05/25/2005,10:30,1107.25,1107.50,1107.00,1107.25,154,334
05/25/2005,10:31,1107.00,1107.50,1107.00,1107.50,878,95
05/25/2005,10:32,1107.50,1108.00,1107.25,1108.00,1521,226
05/25/2005,10:33,1108.00,1108.25,1107.75,1107.75,1645,375
05/25/2005,10:34,1107.75,1108.00,1107.50,1108.00,964,1123
05/25/2005,10:35,1107.75,1108.25,1107.75,1107.75,181,259
05/25/2005,10:36,1107.75,1108.00,1107.50,1107.50,301,1150
05/25/2005,10:37,1107.50,1107.75,1107.00,1107.25,528,1327
05/25/2005,10:38,1107.00,1107.50,1107.00,1107.25,417,176
05/25/2005,10:39,1107.50,1107.75,1107.25,1107.25,384,415
05/25/2005,10:40,1107.25,1107.75,1107.25,1107.75,278,3
05/25/2005,10:41,1107.50,1107.75,1107.50,1107.50,35,168
05/25/2005,10:42,1107.50,1108.00,1107.50,1108.00,308,19
05/25/2005,10:43,1107.75,1107.75,1107.50,1107.75,411,94
05/25/2005,10:44,1107.75,1108.00,1107.25,1107.50,72,602
05/25/2005,10:45,1107.25,1107.50,1107.25,1107.50,312,11
05/25/2005,10:46,1107.75,1107.75,1107.00,1107.25,239,457
05/25/2005,10:47,1107.25,1107.50,1106.50,1106.75,568,2241
05/25/2005,10:48,1106.75,1107.50,1106.75,1107.50,1703,201
05/25/2005,10:49,1107.50,1107.50,1106.75,1107.00,281,1427
05/25/2005,10:50,1107.00,1107.25,1106.75,1107.00,181,1560
05/25/2005,10:51,1106.75,1107.00,1106.50,1106.75,550,1024
05/25/2005,10:52,1106.75,1107.00,1106.75,1106.75,8,456
05/25/2005,10:53,1106.75,1106.75,1106.50,1106.75,88,301
05/25/2005,10:54,1106.75,1107.00,1106.50,1106.75,808,43
05/25/2005,10:55,1106.75,1107.25,1106.75,1106.75,193,401
05/25/2005,10:56,1107.00,1107.00,1106.75,1107.00,334,23
05/25/2005,10:57,1107.00,1107.00,1106.75,1107.00,73,223
05/25/2005,10:58,1106.75,1107.00,1106.50,1107.00,426,315
05/25/2005,10:59,1106.75,1107.25,1106.50,1107.00,1339,321
05/25/2005,11:00,1107.00,1107.25,1106.75,1107.00,236,844
05/25/2005,11:01,1107.00,1107.25,1106.75,1107.00,134,292
05/25/2005,11:02,1107.00,1107.00,1106.75,1107.00,179,288
05/25/2005,11:03,1107.00,1107.00,1106.75,1107.00,62,11
05/25/2005,11:04,1107.00,1107.00,1106.75,1107.00,477,30
05/25/2005,11:05,1107.00,1107.25,1106.75,1107.00,397,346
05/25/2005,11:06,1107.00,1107.50,1107.00,1107.25,1084,353
05/25/2005,11:07,1107.25,1107.75,1107.25,1107.50,631,220
05/25/2005,11:08,1107.75,1108.25,1107.50,1107.75,2988,867
05/25/2005,11:09,1108.00,1108.00,1107.50,1108.00,201,836
05/25/2005,11:10,1108.00,1108.00,1107.75,1107.75,61,221
05/25/2005,11:11,1107.75,1108.00,1107.50,1107.50,69,544
05/25/2005,11:12,1107.50,1107.75,1107.25,1107.50,275,625
05/25/2005,11:13,1107.50,1107.75,1107.25,1107.25,17,154
05/25/2005,11:14,1107.50,1107.50,1107.25,1107.50,175,3
05/25/2005,11:15,1107.50,1107.75,1107.50,1107.75,229,12
05/25/2005,11:16,1107.75,1107.75,1107.50,1107.50,35,53
05/25/2005,11:17,1107.75,1107.75,1107.25,1107.25,183,274
05/25/2005,11:18,1107.25,1107.50,1107.25,1107.50,21,2
05/25/2005,11:19,1107.50,1107.50,1107.25,1107.25,42,269
05/25/2005,11:20,1107.50,1107.50,1107.00,1107.25,297,551
05/25/2005,11:21,1107.25,1107.25,1107.00,1107.25,35,35
05/25/2005,11:22,1107.00,1107.25,1107.00,1107.25,14,28
05/25/2005,11:23,1107.25,1107.25,1107.00,1107.25,42,13
05/25/2005,11:24,1107.25,1107.25,1107.00,1107.00,20,414
05/25/2005,11:25,1107.25,1107.25,1106.75,1107.25,283,757
05/25/2005,11:26,1107.00,1107.25,1107.00,1107.25,29,41
05/25/2005,11:27,1107.00,1107.25,1107.00,1107.00,19,52
05/25/2005,11:28,1107.00,1107.25,1107.00,1107.25,20,146
05/25/2005,11:29,1107.25,1107.25,1107.00,1107.25,28,15
05/25/2005,11:30,1107.25,1107.25,1107.00,1107.25,310,10
05/25/2005,11:31,1107.25,1107.25,1107.00,1107.25,68,67
05/25/2005,11:32,1107.25,1107.25,1107.00,1107.25,40,2
05/25/2005,11:33,1107.25,1107.75,1107.25,1107.75,838,83
05/25/2005,11:34,1107.75,1108.00,1107.50,1107.75,796,108
05/25/2005,11:35,1107.75,1108.00,1107.50,1107.75,139,248
05/25/2005,11:36,1107.75,1108.25,1107.75,1108.00,826,65
05/25/2005,11:37,1108.00,1108.25,1107.75,1107.75,138,829
05/25/2005,11:38,1108.00,1108.00,1107.75,1108.00,164,15
05/25/2005,11:39,1107.75,1108.25,1107.75,1108.00,352,148
05/25/2005,11:40,1108.00,1108.25,1107.75,1108.00,69,137
05/25/2005,11:41,1107.75,1108.00,1107.75,1108.00,85,12
05/25/2005,11:42,1107.75,1108.00,1107.75,1108.00,152,16
05/25/2005,11:43,1108.00,1108.25,1107.75,1108.00,268,27
05/25/2005,11:44,1108.25,1108.25,1107.75,1107.75,38,299
05/25/2005,11:45,1107.75,1108.00,1107.75,1107.75,10,47
05/25/2005,11:46,1107.75,1108.00,1107.75,1107.75,34,39
05/25/2005,11:47,1108.00,1108.25,1107.75,1108.00,768,87
05/25/2005,11:48,1108.00,1108.25,1107.75,1108.00,363,433
05/25/2005,11:49,1108.00,1108.25,1107.75,1107.75,218,46
05/25/2005,11:50,1108.00,1108.00,1107.75,1108.00,269,5
05/25/2005,11:51,1108.00,1108.00,1107.75,1108.00,190,15
05/25/2005,11:52,1108.00,1108.00,1107.50,1107.75,6,1287
05/25/2005,11:53,1107.75,1107.75,1107.25,1107.25,345,570
05/25/2005,11:54,1107.50,1107.75,1107.25,1107.50,141,56
05/25/2005,11:55,1107.50,1107.50,1107.25,1107.25,52,26
05/25/2005,11:56,1107.50,1107.50,1107.25,1107.50,427,9
05/25/2005,11:57,1107.50,1107.75,1107.50,1107.50,103,93
05/25/2005,11:58,1107.50,1107.75,1107.25,1107.50,180,502
05/25/2005,11:59,1107.50,1107.50,1107.25,1107.50,73,534
05/25/2005,12:00,1107.25,1107.50,1107.00,1107.00,72,382
05/25/2005,12:01,1107.00,1107.50,1107.00,1107.50,463,21
05/25/2005,12:02,1107.25,1107.50,1107.25,1107.25,40,12
05/25/2005,12:03,1107.50,1107.50,1107.25,1107.50,339,77
05/25/2005,12:04,1107.50,1107.75,1107.25,1107.50,27,276
05/25/2005,12:05,1107.25,1107.50,1107.00,1107.25,81,198
05/25/2005,12:06,1107.50,1107.50,1107.25,1107.50,6,150
05/25/2005,12:07,1107.25,1107.50,1107.25,1107.25,4,10
05/25/2005,12:08,1107.50,1107.75,1107.25,1107.50,154,8
05/25/2005,12:09,1107.25,1107.50,1107.25,1107.50,178,27
05/25/2005,12:10,1107.50,1107.75,1107.50,1107.75,78,28
05/25/2005,12:11,1107.75,1107.75,1107.50,1107.75,116,2
05/25/2005,12:12,1107.75,1107.75,1107.50,1107.75,31,196
05/25/2005,12:13,1107.50,1107.75,1107.25,1107.50,46,153
05/25/2005,12:14,1107.25,1107.50,1107.25,1107.50,32,22
05/25/2005,12:15,1107.50,1107.50,1107.25,1107.25,6,67
05/25/2005,12:16,1107.25,1107.50,1107.00,1107.25,229,196
05/25/2005,12:17,1107.25,1107.25,1107.00,1107.00,52,235
05/25/2005,12:18,1107.00,1107.25,1107.00,1107.00,1,131
05/25/2005,12:19,1107.00,1107.25,1107.00,1107.00,18,47
05/25/2005,12:20,1107.00,1107.25,1107.00,1107.00,23,57
05/25/2005,12:21,1107.00,1107.25,1106.75,1107.00,566,562
05/25/2005,12:22,1106.75,1106.75,1106.50,1106.50,525,1656
05/25/2005,12:23,1106.75,1106.75,1106.50,1106.50,67,54
05/25/2005,12:24,1106.75,1106.75,1106.25,1106.75,261,1960
05/25/2005,12:25,1106.50,1106.75,1106.00,1106.25,251,2381
05/25/2005,12:26,1106.50,1106.50,1106.25,1106.50,913,1429
05/25/2005,12:27,1106.50,1106.50,1106.25,1106.25,60,169
05/25/2005,12:28,1106.25,1106.50,1106.00,1106.00,325,2176
05/25/2005,12:29,1106.00,1106.00,1105.25,1105.75,1899,3730
05/25/2005,12:30,1105.75,1105.75,1104.75,1105.25,1275,4858
05/25/2005,12:31,1105.25,1105.50,1105.00,1105.00,784,1005
05/25/2005,12:32,1105.00,1105.50,1105.00,1105.50,1134,220
05/25/2005,12:33,1105.25,1105.50,1105.00,1105.00,955,3336
05/25/2005,12:34,1105.00,1105.25,1105.00,1105.25,1273,27
05/25/2005,12:35,1105.25,1105.50,1105.00,1105.25,1077,531
05/25/2005,12:36,1105.25,1105.50,1105.00,1105.25,467,447
05/25/2005,12:37,1105.25,1105.50,1105.00,1105.25,860,393
05/25/2005,12:38,1105.50,1105.50,1105.00,1105.25,304,356
05/25/2005,12:39,1105.25,1105.50,1105.00,1105.25,304,369
05/25/2005,12:40,1105.25,1106.00,1105.25,1106.00,1367,1114
05/25/2005,12:41,1105.75,1106.00,1105.50,1105.75,381,362
05/25/2005,12:42,1105.75,1106.00,1105.50,1105.50,96,65
05/25/2005,12:43,1105.75,1106.25,1105.50,1106.25,1711,172
05/25/2005,12:44,1106.00,1106.25,1105.75,1105.75,146,294
05/25/2005,12:45,1105.75,1106.00,1105.75,1106.00,199,33
05/25/2005,12:46,1105.75,1106.00,1105.75,1105.75,19,585
05/25/2005,12:47,1105.50,1105.75,1105.25,1105.50,29,586
05/25/2005,12:48,1105.50,1105.50,1105.00,1105.50,637,953
05/25/2005,12:49,1105.25,1105.50,1105.25,1105.50,34,140
05/25/2005,12:50,1105.50,1105.50,1105.00,1105.25,216,210
05/25/2005,12:51,1105.25,1105.75,1105.25,1105.75,377,20
05/25/2005,12:52,1105.75,1106.00,1105.50,1105.75,392,30
05/25/2005,12:53,1105.75,1106.00,1105.75,1106.00,82,485
05/25/2005,12:54,1106.00,1106.00,1105.75,1106.00,55,6
05/25/2005,12:55,1106.00,1106.25,1105.75,1106.00,518,101
05/25/2005,12:56,1106.00,1106.25,1105.75,1106.25,435,43
05/25/2005,12:57,1106.25,1107.00,1106.00,1106.75,2841,996
05/25/2005,12:58,1106.75,1107.00,1106.50,1106.75,1022,153
05/25/2005,12:59,1106.75,1107.00,1106.50,1106.50,24,877
05/25/2005,13:00,1106.50,1106.75,1106.50,1106.75,38,485
05/25/2005,13:01,1106.50,1107.00,1106.50,1106.50,585,220
05/25/2005,13:02,1106.50,1106.75,1106.50,1106.75,24,59
05/25/2005,13:03,1106.75,1106.75,1106.50,1106.50,3,435
05/25/2005,13:04,1106.50,1107.00,1106.25,1106.75,385,239
05/25/2005,13:05,1106.75,1107.00,1106.75,1106.75,28,33
05/25/2005,13:06,1107.00,1107.00,1106.75,1106.75,15,54
05/25/2005,13:07,1106.75,1107.00,1106.75,1107.00,89,57
05/25/2005,13:08,1106.75,1107.25,1106.75,1106.75,911,917
05/25/2005,13:09,1107.00,1107.50,1106.75,1107.25,972,56
05/25/2005,13:10,1107.50,1108.00,1107.25,1107.75,2787,245
05/25/2005,13:11,1107.75,1107.75,1107.50,1107.75,419,615
05/25/2005,13:12,1107.50,1107.75,1107.25,1107.25,35,799
05/25/2005,13:13,1107.50,1107.50,1107.25,1107.50,572,26
05/25/2005,13:14,1107.50,1108.00,1107.50,1108.00,527,255
05/25/2005,13:15,1108.00,1108.00,1107.50,1107.75,378,852
05/25/2005,13:16,1107.75,1108.00,1107.50,1107.75,164,125
05/25/2005,13:17,1107.75,1108.00,1107.50,1107.75,130,586
05/25/2005,13:18,1107.75,1107.75,1107.50,1107.50,52,176
05/25/2005,13:19,1107.75,1107.75,1107.50,1107.75,23,717
05/25/2005,13:20,1107.75,1107.75,1107.25,1107.50,23,526
05/25/2005,13:21,1107.25,1107.50,1106.75,1106.75,119,1128
05/25/2005,13:22,1107.00,1107.00,1106.75,1106.75,83,37
05/25/2005,13:23,1106.75,1107.25,1106.75,1107.00,446,70
05/25/2005,13:24,1107.25,1107.25,1107.00,1107.25,10,6
05/25/2005,13:25,1107.25,1107.50,1107.25,1107.25,381,21
05/25/2005,13:26,1107.25,1107.50,1107.25,1107.25,28,67
05/25/2005,13:27,1107.50,1107.50,1107.25,1107.25,728,13
05/25/2005,13:28,1107.50,1107.75,1107.25,1107.75,559,35
05/25/2005,13:29,1107.50,1108.25,1107.50,1108.25,1719,490
05/25/2005,13:30,1108.25,1109.75,1107.75,1109.50,10535,1937
05/25/2005,13:31,1109.50,1111.25,1109.25,1111.00,9299,4721
05/25/2005,13:32,1111.00,1111.25,1110.50,1110.50,3783,3139
05/25/2005,13:33,1110.50,1110.75,1110.00,1110.00,1375,3762
05/25/2005,13:34,1110.00,1110.25,1110.00,1110.00,848,617
05/25/2005,13:35,1110.25,1110.75,1110.00,1110.50,1933,657
05/25/2005,13:36,1110.50,1110.50,1110.00,1110.00,676,1399
05/25/2005,13:37,1110.25,1110.25,1109.75,1109.75,89,734
05/25/2005,13:38,1109.75,1110.00,1109.25,1109.50,136,1887
05/25/2005,13:39,1109.25,1109.50,1109.00,1109.25,416,1730
05/25/2005,13:40,1109.25,1109.50,1109.00,1109.50,648,50
05/25/2005,13:41,1109.50,1109.75,1109.25,1109.75,1027,236
05/25/2005,13:42,1109.75,1110.50,1109.75,1110.00,1644,647
05/25/2005,13:43,1110.25,1110.50,1109.50,1109.50,656,1663
05/25/2005,13:44,1109.50,1110.25,1109.50,1110.25,986,141
05/25/2005,13:45,1110.00,1110.25,1110.00,1110.00,109,110
05/25/2005,13:46,1110.00,1110.00,1109.50,1109.50,434,1261
05/25/2005,13:47,1109.25,1110.00,1109.25,1109.75,737,81
05/25/2005,13:48,1109.75,1110.00,1109.50,1109.50,107,717
05/25/2005,13:49,1109.50,1109.75,1109.25,1109.75,114,215
05/25/2005,13:50,1109.50,1110.00,1109.50,1109.75,536,400
05/25/2005,13:51,1109.75,1110.00,1109.50,1109.75,91,164
05/25/2005,13:52,1109.75,1110.25,1109.50,1109.75,451,158
05/25/2005,13:53,1109.75,1110.00,1109.75,1110.00,127,107
05/25/2005,13:54,1110.00,1110.00,1109.75,1110.00,43,2
05/25/2005,13:55,1110.00,1110.00,1109.50,1109.50,171,455
05/25/2005,13:56,1109.50,1109.75,1109.50,1109.75,398,43
05/25/2005,13:57,1109.75,1110.25,1109.50,1110.25,1254,29
05/25/2005,13:58,1110.00,1110.50,1109.75,1109.75,384,1324
05/25/2005,13:59,1109.75,1110.00,1109.75,1109.75,18,145
05/25/2005,14:00,1110.00,1110.00,1109.75,1109.75,36,77
05/25/2005,14:01,1110.00,1110.25,1109.75,1110.00,342,62
05/25/2005,14:02,1110.00,1110.25,1109.75,1110.25,410,265
05/25/2005,14:03,1110.25,1110.25,1110.00,1110.00,16,137
05/25/2005,14:04,1110.00,1110.25,1110.00,1110.25,16,223
05/25/2005,14:05,1110.00,1110.25,1108.50,1108.50,701,4019
05/25/2005,14:06,1108.75,1109.25,1108.50,1109.25,2239,850
05/25/2005,14:07,1109.25,1109.25,1109.00,1109.25,513,23
05/25/2005,14:08,1109.00,1109.25,1109.00,1109.00,24,227
05/25/2005,14:09,1109.25,1109.50,1109.00,1109.00,209,256
05/25/2005,14:10,1109.00,1109.25,1109.00,1109.25,376,12
05/25/2005,14:11,1109.25,1109.25,1109.00,1109.25,314,211
05/25/2005,14:12,1109.25,1110.25,1109.00,1110.25,3350,300
05/25/2005,14:13,1110.25,1111.00,1110.25,1110.75,4090,1991
05/25/2005,14:14,1110.50,1110.75,1109.50,1109.75,935,3380
05/25/2005,14:15,1109.75,1110.25,1109.50,1109.75,1120,685
05/25/2005,14:16,1109.75,1110.00,1109.50,1110.00,317,45
05/25/2005,14:17,1109.75,1110.00,1109.75,1110.00,40,54
05/25/2005,14:18,1109.75,1110.00,1109.50,1109.75,547,1710
05/25/2005,14:19,1109.75,1110.00,1109.25,1109.25,69,490
05/25/2005,14:20,1109.25,1109.50,1109.00,1109.25,308,564
05/25/2005,14:21,1109.25,1109.50,1109.25,1109.25,8,123
05/25/2005,14:22,1109.25,1110.00,1109.00,1109.75,1507,478
05/25/2005,14:23,1109.75,1109.75,1109.50,1109.50,315,72
05/25/2005,14:24,1109.75,1110.00,1109.50,1109.75,586,45
05/25/2005,14:25,1110.00,1110.00,1109.50,1109.50,75,532
05/25/2005,14:26,1109.50,1109.75,1109.50,1109.75,165,35
05/25/2005,14:27,1109.75,1109.75,1109.50,1109.50,18,24
05/25/2005,14:28,1109.50,1109.50,1109.25,1109.25,318,1371
05/25/2005,14:29,1109.25,1109.50,1109.00,1109.25,410,591
05/25/2005,14:30,1109.25,1109.50,1109.25,1109.25,37,105
05/25/2005,14:31,1109.50,1109.50,1109.25,1109.25,29,342
05/25/2005,14:32,1109.50,1109.50,1109.00,1109.25,132,462
05/25/2005,14:33,1109.25,1109.50,1109.25,1109.50,69,146
05/25/2005,14:34,1109.50,1109.50,1109.25,1109.25,534,29
05/25/2005,14:35,1109.50,1109.75,1109.25,1109.75,1332,199
05/25/2005,14:36,1109.75,1110.00,1109.50,1110.00,1110,116
05/25/2005,14:37,1110.00,1110.75,1110.00,1110.25,3145,929
05/25/2005,14:38,1110.00,1110.25,1110.00,1110.00,85,795
05/25/2005,14:39,1110.00,1110.25,1110.00,1110.00,77,200
05/25/2005,14:40,1110.00,1110.75,1110.00,1110.75,1774,164
05/25/2005,14:41,1110.75,1110.75,1109.25,1109.25,1065,4019
05/25/2005,14:42,1109.50,1109.75,1109.25,1109.50,657,374
05/25/2005,14:43,1109.50,1110.00,1109.50,1109.75,1399,390
05/25/2005,14:44,1109.75,1110.00,1109.50,1109.75,677,55
05/25/2005,14:45,1109.75,1110.00,1109.75,1109.75,7,155
05/25/2005,14:46,1109.75,1110.00,1109.25,1109.50,204,1063
05/25/2005,14:47,1109.50,1110.25,1109.50,1110.25,2223,514
05/25/2005,14:48,1110.25,1110.25,1109.75,1109.75,805,1380
05/25/2005,14:49,1109.75,1110.00,1109.50,1109.75,518,310
05/25/2005,14:50,1109.75,1109.75,1109.25,1109.25,65,844
05/25/2005,14:51,1109.25,1109.75,1109.00,1109.50,1215,1036
05/25/2005,14:52,1109.75,1110.00,1109.50,1109.75,1739,393
05/25/2005,14:53,1109.75,1110.00,1109.50,1109.75,213,321
05/25/2005,14:54,1109.75,1110.00,1109.50,1109.50,28,430
05/25/2005,14:55,1109.75,1109.75,1109.25,1109.75,628,915
05/25/2005,14:56,1109.75,1109.75,1109.25,1109.25,105,1676
05/25/2005,14:57,1109.25,1109.75,1109.25,1109.75,670,1312
05/25/2005,14:58,1109.50,1109.75,1109.50,1109.50,29,692
05/25/2005,14:59,1109.75,1110.00,1109.50,1109.75,1892,591
05/25/2005,15:00,1109.75,1110.00,1109.50,1110.00,1225,786
05/25/2005,15:01,1109.75,1110.25,1109.75,1110.25,3312,1597
05/25/2005,15:02,1110.00,1110.25,1109.75,1110.25,323,1130
05/25/2005,15:03,1110.00,1110.50,1110.00,1110.25,1579,465
05/25/2005,15:04,1110.00,1110.25,1110.00,1110.25,215,337
05/25/2005,15:05,1110.00,1110.25,1109.75,1110.00,386,1234
05/25/2005,15:06,1110.00,1110.00,1109.75,1110.00,97,205
05/25/2005,15:07,1110.00,1110.00,1109.75,1110.00,13,115
05/25/2005,15:08,1109.75,1110.25,1109.75,1110.25,1383,67
05/25/2005,15:09,1110.25,1110.25,1110.00,1110.25,126,47
05/25/2005,15:10,1110.25,1110.25,1109.75,1110.00,403,1504
05/25/2005,15:11,1110.25,1110.25,1109.75,1109.75,647,941
05/25/2005,15:12,1110.00,1110.00,1109.50,1110.00,923,1129
05/25/2005,15:13,1109.75,1110.25,1109.75,1110.00,1072,819
05/25/2005,15:14,1110.00,1110.75,1109.75,1110.75,2870,875
05/25/2005,15:15,1110.75,1111.25,1110.50,1110.75,3054,2421
05/25/2005,15:16,1110.75,1110.75,1110.50,1110.75,10,15
05/25/2005,15:31,1110.75,1111.00,1110.75,1110.75,455,18
05/25/2005,15:32,1110.75,1111.00,1110.75,1110.75,42,26
05/25/2005,15:33,1110.75,1110.75,1110.50,1110.75,86,276
05/25/2005,15:34,1110.75,1110.75,1110.75,1110.75,127,0
05/25/2005,15:35,1110.75,1111.00,1110.50,1111.00,37,1
05/25/2005,15:36,1110.75,1111.00,1110.75,1111.00,2,5
05/25/2005,15:37,1110.75,1111.00,1110.75,1111.00,1,35
05/25/2005,15:38,1111.00,1111.00,1110.75,1110.75,13,13
05/25/2005,15:39,1110.75,1110.75,1110.75,1110.75,0,68
05/25/2005,15:40,1111.00,1111.00,1111.00,1111.00,3,0
05/25/2005,15:41,1110.75,1110.75,1110.75,1110.75,0,4
05/25/2005,15:42,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,15:43,1110.75,1110.75,1110.75,1110.75,0,3
05/25/2005,15:44,1111.00,1111.00,1110.75,1110.75,6,47
05/25/2005,15:45,1110.75,1111.00,1110.75,1111.00,15,2
05/25/2005,15:46,1111.00,1111.25,1111.00,1111.00,151,7
05/25/2005,15:47,1111.25,1111.25,1111.00,1111.25,196,5
05/25/2005,15:48,1111.25,1111.50,1111.25,1111.50,55,0
05/25/2005,15:49,1111.50,1111.50,1111.25,1111.25,3,34
05/25/2005,15:50,1111.25,1111.25,1111.25,1111.25,0,22
05/25/2005,15:51,1111.25,1111.25,1111.25,1111.25,0,2
05/25/2005,15:52,1111.25,1111.25,1111.25,1111.25,0,9
05/25/2005,15:53,1111.25,1111.25,1111.25,1111.25,0,10
05/25/2005,15:54,1111.25,1111.25,1111.25,1111.25,0,48
05/25/2005,15:55,1111.00,1111.25,1111.00,1111.25,18,2
05/25/2005,15:56,1111.25,1111.50,1111.25,1111.50,108,0
05/25/2005,15:57,1111.50,1111.50,1111.50,1111.50,1,0
05/25/2005,15:58,1111.50,1111.50,1111.50,1111.50,70,0
05/25/2005,15:59,1111.25,1111.50,1111.25,1111.50,3,1
05/25/2005,16:00,1111.50,1111.50,1111.50,1111.50,109,0
05/25/2005,17:01,1111.00,1111.00,1111.00,1111.00,0,5
05/25/2005,17:03,1111.00,1111.25,1111.00,1111.00,11,85
05/25/2005,17:04,1111.00,1111.00,1111.00,1111.00,0,35
05/25/2005,17:05,1111.00,1111.00,1111.00,1111.00,0,2
05/25/2005,17:06,1111.00,1111.00,1110.75,1110.75,0,4
05/25/2005,17:07,1110.75,1110.75,1110.75,1110.75,0,20
05/25/2005,17:08,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:09,1110.75,1110.75,1110.75,1110.75,0,4
05/25/2005,17:12,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:13,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:15,1111.00,1111.00,1111.00,1111.00,5,0
05/25/2005,17:16,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,17:17,1111.00,1111.00,1110.75,1110.75,45,1
05/25/2005,17:18,1110.75,1111.00,1110.75,1111.00,3,3
05/25/2005,17:19,1111.00,1111.00,1111.00,1111.00,5,0
05/25/2005,17:22,1110.75,1110.75,1110.75,1110.75,0,50
05/25/2005,17:24,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:25,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:26,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:27,1111.00,1111.00,1111.00,1111.00,2,0
05/25/2005,17:28,1110.75,1110.75,1110.75,1110.75,0,2
05/25/2005,17:29,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:30,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,17:31,1110.75,1111.00,1110.75,1111.00,3,41
05/25/2005,17:32,1110.75,1110.75,1110.50,1110.50,1,40
05/25/2005,17:33,1110.75,1110.75,1110.75,1110.75,5,0
05/25/2005,17:34,1110.75,1110.75,1110.75,1110.75,20,0
05/25/2005,17:35,1110.50,1110.50,1110.50,1110.50,0,5
05/25/2005,17:37,1110.50,1110.50,1110.50,1110.50,0,6
05/25/2005,17:38,1110.75,1110.75,1110.75,1110.75,1,0
05/25/2005,17:39,1110.50,1110.50,1110.50,1110.50,0,20
05/25/2005,17:41,1110.75,1110.75,1110.75,1110.75,46,0
05/25/2005,17:42,1110.75,1110.75,1110.75,1110.75,13,0
05/25/2005,17:47,1110.75,1110.75,1110.75,1110.75,3,0
05/25/2005,17:48,1111.00,1111.00,1111.00,1111.00,3,0
05/25/2005,17:51,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:52,1110.75,1110.75,1110.75,1110.75,0,9
05/25/2005,17:54,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:56,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:57,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,17:59,1110.75,1110.75,1110.75,1110.75,0,3
05/25/2005,18:03,1110.75,1110.75,1110.75,1110.75,0,4
05/25/2005,18:04,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,18:06,1110.75,1110.75,1110.75,1110.75,0,13
05/25/2005,18:07,1110.50,1110.50,1110.50,1110.50,0,45
05/25/2005,18:08,1110.75,1110.75,1110.75,1110.75,1,0
05/25/2005,18:10,1110.75,1110.75,1110.75,1110.75,1,0
05/25/2005,18:14,1110.75,1110.75,1110.75,1110.75,1,0
05/25/2005,18:15,1110.75,1110.75,1110.75,1110.75,14,0
05/25/2005,18:16,1110.75,1110.75,1110.75,1110.75,14,0
05/25/2005,18:20,1110.75,1110.75,1110.75,1110.75,1,0
05/25/2005,18:25,1110.75,1110.75,1110.50,1110.50,4,1
05/25/2005,18:26,1110.75,1110.75,1110.75,1110.75,36,0
05/25/2005,18:27,1110.75,1110.75,1110.75,1110.75,5,0
05/25/2005,18:28,1110.75,1110.75,1110.75,1110.75,8,0
05/25/2005,18:32,1110.75,1110.75,1110.75,1110.75,1,0
05/25/2005,18:33,1110.75,1110.75,1110.75,1110.75,15,0
05/25/2005,18:35,1110.75,1110.75,1110.75,1110.75,1,0
05/25/2005,18:36,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,18:39,1111.00,1111.00,1111.00,1111.00,16,0
05/25/2005,18:40,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,18:42,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,18:46,1110.75,1110.75,1110.75,1110.75,0,11
05/25/2005,18:51,1111.00,1111.00,1111.00,1111.00,6,0
05/25/2005,18:52,1111.00,1111.00,1111.00,1111.00,11,0
05/25/2005,18:53,1110.75,1111.00,1110.75,1111.00,3,1
05/25/2005,18:58,1111.00,1111.00,1111.00,1111.00,2,0
05/25/2005,18:59,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,19:00,1111.00,1111.00,1111.00,1111.00,3,0
05/25/2005,19:01,1111.00,1111.00,1111.00,1111.00,22,0
05/25/2005,19:05,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,19:11,1110.75,1110.75,1110.75,1110.75,0,15
05/25/2005,19:15,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,19:16,1111.00,1111.00,1111.00,1111.00,6,0
05/25/2005,19:17,1111.00,1111.00,1110.75,1110.75,1,1
05/25/2005,19:20,1111.00,1111.00,1111.00,1111.00,4,0
05/25/2005,19:21,1111.00,1111.00,1111.00,1111.00,27,0
05/25/2005,19:22,1111.00,1111.00,1111.00,1111.00,30,0
05/25/2005,19:23,1111.25,1111.25,1111.25,1111.25,5,0
05/25/2005,19:24,1111.00,1111.00,1111.00,1111.00,0,5
05/25/2005,19:25,1111.00,1111.00,1111.00,1111.00,0,26
05/25/2005,19:26,1111.00,1111.00,1111.00,1111.00,0,18
05/25/2005,19:28,1110.75,1110.75,1110.75,1110.75,0,2
05/25/2005,19:29,1111.00,1111.00,1111.00,1111.00,5,0
05/25/2005,19:32,1111.00,1111.00,1111.00,1111.00,4,0
05/25/2005,19:33,1111.00,1111.00,1111.00,1111.00,3,0
05/25/2005,19:36,1111.00,1111.00,1111.00,1111.00,2,0
05/25/2005,19:38,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,19:39,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,19:42,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,19:43,1111.00,1111.00,1111.00,1111.00,0,5
05/25/2005,19:44,1111.00,1111.00,1111.00,1111.00,0,4
05/25/2005,19:45,1111.25,1111.25,1111.25,1111.25,5,0
05/25/2005,19:46,1111.25,1111.25,1111.25,1111.25,10,0
05/25/2005,19:47,1111.00,1111.25,1111.00,1111.25,4,60
05/25/2005,19:49,1111.00,1111.00,1111.00,1111.00,0,17
05/25/2005,19:50,1111.00,1111.00,1111.00,1111.00,0,38
05/25/2005,19:53,1111.00,1111.00,1111.00,1111.00,0,5
05/25/2005,20:00,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,20:01,1110.75,1111.00,1110.75,1110.75,1,2
05/25/2005,20:04,1111.00,1111.00,1110.75,1110.75,4,1
05/25/2005,20:05,1110.75,1110.75,1110.75,1110.75,0,5
05/25/2005,20:06,1110.75,1110.75,1110.75,1110.75,0,8
05/25/2005,20:08,1111.00,1111.00,1111.00,1111.00,6,0
05/25/2005,20:10,1111.00,1111.00,1110.75,1110.75,1,1
05/25/2005,20:16,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,20:17,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,20:18,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,20:20,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,20:22,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,20:29,1111.00,1111.00,1111.00,1111.00,2,0
05/25/2005,20:30,1110.75,1110.75,1110.75,1110.75,0,1
05/25/2005,20:34,1111.00,1111.00,1111.00,1111.00,1,0
05/25/2005,20:36,1111.00,1111.25,1111.00,1111.25,133,0
05/25/2005,20:37,1111.25,1111.25,1111.00,1111.25,6,1
05/25/2005,20:38,1111.25,1111.25,1111.25,1111.25,30,0
05/25/2005,20:39,1111.25,1111.25,1111.25,1111.25,9,0
05/25/2005,20:40,1111.50,1111.50,1111.25,1111.25,1,6
05/25/2005,20:41,1111.25,1111.25,1111.25,1111.25,0,8
05/25/2005,20:42,1111.25,1111.25,1111.25,1111.25,0,2
05/25/2005,20:43,1111.25,1111.25,1111.25,1111.25,0,1
05/25/2005,20:45,1111.25,1111.25,1111.25,1111.25,0,1
05/25/2005,20:48,1111.25,1111.25,1111.25,1111.25,0,4
05/25/2005,20:51,1111.25,1111.25,1111.25,1111.25,0,22
05/25/2005,20:53,1111.25,1111.50,1111.25,1111.50,1,5
05/25/2005,20:54,1111.50,1111.50,1111.50,1111.50,2,0
05/25/2005,20:55,1111.25,1111.25,1111.25,1111.25,0,4
05/25/2005,20:56,1111.25,1111.25,1111.25,1111.25,0,6
05/25/2005,21:00,1111.25,1111.50,1111.25,1111.50,5,5
05/25/2005,21:02,1111.50,1111.50,1111.50,1111.50,78,0
05/25/2005,21:03,1111.50,1111.50,1111.50,1111.50,24,0
05/25/2005,21:04,1111.50,1111.75,1111.50,1111.75,51,0
05/25/2005,21:05,1111.50,1111.50,1111.50,1111.50,0,10
05/25/2005,21:06,1111.50,1111.50,1111.50,1111.50,0,16
05/25/2005,21:07,1111.50,1111.50,1111.50,1111.50,0,2
05/25/2005,21:10,1111.50,1111.50,1111.50,1111.50,0,20
05/25/2005,21:11,1111.50,1111.50,1111.25,1111.25,0,70
05/25/2005,21:17,1111.25,1111.25,1111.25,1111.25,0,42
05/25/2005,21:19,1111.25,1111.25,1111.25,1111.25,0,3
05/25/2005,21:27,1111.25,1111.25,1111.25,1111.25,0,1
05/25/2005,21:28,1111.25,1111.25,1111.25,1111.25,0,1
05/25/2005,21:31,1111.25,1111.25,1111.25,1111.25,0,2
05/25/2005,21:32,1111.25,1111.50,1111.25,1111.50,1,1
05/25/2005,21:34,1111.25,1111.25,1111.25,1111.25,0,30
05/25/2005,21:37,1111.50,1111.50,1111.50,1111.50,2,0
05/25/2005,21:39,1111.25,1111.25,1111.25,1111.25,0,1
05/25/2005,21:40,1111.25,1111.25,1111.25,1111.25,0,4
05/25/2005,21:43,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,21:46,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,21:47,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,21:51,1111.00,1111.00,1111.00,1111.00,0,3
05/25/2005,21:52,1111.25,1111.25,1111.25,1111.25,6,0
05/25/2005,21:54,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,21:55,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,21:56,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:02,1111.00,1111.00,1111.00,1111.00,0,3
05/25/2005,22:03,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:10,1111.00,1111.00,1111.00,1111.00,0,6
05/25/2005,22:12,1111.00,1111.00,1111.00,1111.00,0,3
05/25/2005,22:14,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:17,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:19,1111.25,1111.25,1111.25,1111.25,20,0
05/25/2005,22:21,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:22,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,22:23,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:29,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,22:31,1111.25,1111.25,1111.25,1111.25,3,0
05/25/2005,22:32,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:33,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:34,1111.25,1111.25,1111.25,1111.25,4,0
05/25/2005,22:35,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,22:40,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,22:41,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:42,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,22:53,1111.25,1111.25,1111.25,1111.25,6,0
05/25/2005,22:54,1111.25,1111.25,1111.25,1111.25,2,0
05/25/2005,23:01,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,23:03,1111.25,1111.25,1111.25,1111.25,10,0
05/25/2005,23:04,1111.25,1111.25,1111.25,1111.25,4,0
05/25/2005,23:05,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,23:13,1111.25,1111.25,1111.25,1111.25,9,0
05/25/2005,23:25,1111.25,1111.25,1111.25,1111.25,8,0
05/25/2005,23:32,1111.00,1111.00,1111.00,1111.00,0,34
05/25/2005,23:38,1111.00,1111.00,1111.00,1111.00,0,2
05/25/2005,23:43,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,23:47,1111.00,1111.00,1111.00,1111.00,0,1
05/25/2005,23:53,1111.25,1111.25,1111.25,1111.25,4,0
05/25/2005,23:58,1111.25,1111.25,1111.25,1111.25,1,0
05/25/2005,23:59,1111.25,1111.25,1111.25,1111.25,3,0
05/26/2005,00:04,1111.25,1111.25,1111.25,1111.25,1,0
05/26/2005,00:07,1111.00,1111.00,1111.00,1111.00,0,3
05/26/2005,00:08,1111.00,1111.00,1111.00,1111.00,0,5
05/26/2005,00:09,1111.00,1111.00,1111.00,1111.00,0,2
05/26/2005,00:16,1111.25,1111.25,1111.25,1111.25,1,0
05/26/2005,00:20,1111.25,1111.25,1111.25,1111.25,9,0
05/26/2005,00:21,1111.25,1111.25,1111.25,1111.25,5,0
05/26/2005,00:24,1111.25,1111.25,1111.25,1111.25,2,0
05/26/2005,00:26,1111.25,1111.25,1111.25,1111.25,2,0
05/26/2005,00:27,1111.25,1111.25,1111.25,1111.25,1,0
05/26/2005,00:30,1111.00,1111.00,1111.00,1111.00,0,10
05/26/2005,00:31,1111.25,1111.25,1111.25,1111.25,6,0
05/26/2005,00:32,1111.00,1111.00,1111.00,1111.00,0,1
05/26/2005,00:35,1111.00,1111.00,1111.00,1111.00,0,2
05/26/2005,00:38,1111.00,1111.00,1111.00,1111.00,0,1
05/26/2005,00:40,1111.00,1111.00,1111.00,1111.00,0,16
05/26/2005,00:52,1111.25,1111.25,1111.25,1111.25,5,0
05/26/2005,00:55,1111.00,1111.00,1111.00,1111.00,0,1
05/26/2005,01:05,1111.25,1111.25,1111.25,1111.25,11,0
05/26/2005,01:06,1111.25,1111.25,1111.25,1111.25,17,0
05/26/2005,01:07,1111.00,1111.00,1111.00,1111.00,0,76
05/26/2005,01:08,1111.00,1111.25,1111.00,1111.25,2,10
05/26/2005,01:09,1111.00,1111.00,1111.00,1111.00,0,1
05/26/2005,01:10,1111.00,1111.00,1111.00,1111.00,0,3
05/26/2005,01:12,1111.00,1111.00,1111.00,1111.00,0,4
05/26/2005,01:13,1111.00,1111.00,1111.00,1111.00,0,1
05/26/2005,01:15,1111.00,1111.00,1111.00,1111.00,0,1
05/26/2005,01:19,1111.25,1111.25,1111.25,1111.25,4,0
05/26/2005,01:20,1111.25,1111.25,1111.25,1111.25,20,0
05/26/2005,01:22,1111.00,1111.00,1111.00,1111.00,0,3
05/26/2005,01:23,1111.25,1111.25,1111.25,1111.25,1,0
05/26/2005,01:24,1111.25,1111.50,1111.00,1111.50,103,3
05/26/2005,01:25,1111.25,1111.25,1111.25,1111.25,0,4
05/26/2005,01:30,1111.25,1111.50,1111.25,1111.50,1,3
05/26/2005,01:31,1111.25,1111.25,1111.25,1111.25,0,2
05/26/2005,01:35,1111.25,1111.25,1111.25,1111.25,0,1
05/26/2005,01:37,1111.25,1111.25,1111.25,1111.25,0,10
05/26/2005,01:39,1111.00,1111.00,1111.00,1111.00,0,10
05/26/2005,01:40,1111.25,1111.25,1111.25,1111.25,20,0
05/26/2005,01:41,1111.25,1111.25,1111.25,1111.25,27,0
05/26/2005,01:42,1111.50,1111.50,1111.50,1111.50,1,0
05/26/2005,01:43,1111.50,1111.50,1111.25,1111.25,23,5
05/26/2005,01:44,1111.25,1111.25,1111.25,1111.25,0,1
05/26/2005,01:48,1111.25,1111.25,1111.25,1111.25,0,3
05/26/2005,01:50,1111.25,1111.25,1111.25,1111.25,0,1
05/26/2005,01:51,1111.00,1111.25,1111.00,1111.25,4,1
05/26/2005,01:54,1111.25,1111.25,1111.25,1111.25,1,0
05/26/2005,01:57,1111.25,1111.25,1111.00,1111.25,3,1
05/26/2005,02:00,1111.00,1111.00,1110.75,1111.00,2,78
05/26/2005,02:01,1110.75,1111.00,1110.75,1110.75,29,41
05/26/2005,02:02,1110.75,1110.75,1110.50,1110.50,0,97
05/26/2005,02:03,1110.50,1110.50,1110.50,1110.50,0,88
05/26/2005,02:04,1110.50,1110.75,1110.50,1110.75,10,37
05/26/2005,02:05,1110.75,1110.75,1110.50,1110.50,24,51
05/26/2005,02:06,1110.50,1110.50,1110.50,1110.50,0,209
05/26/2005,02:07,1110.50,1110.50,1110.50,1110.50,0,22
05/26/2005,02:08,1110.50,1110.50,1110.25,1110.50,1,71
05/26/2005,02:10,1110.50,1110.50,1110.50,1110.50,26,0
05/26/2005,02:11,1110.50,1110.50,1110.50,1110.50,7,0
05/26/2005,02:12,1110.25,1110.25,1110.25,1110.25,0,12
05/26/2005,02:13,1110.25,1110.25,1110.25,1110.25,0,119
05/26/2005,02:14,1110.25,1110.25,1110.25,1110.25,0,1
05/26/2005,02:16,1110.50,1110.50,1110.50,1110.50,3,0
05/26/2005,02:17,1110.50,1110.50,1110.25,1110.25,5,1
05/26/2005,02:18,1110.50,1110.50,1110.50,1110.50,46,0
05/26/2005,02:19,1110.50,1110.50,1110.50,1110.50,5,0
05/26/2005,02:20,1110.75,1110.75,1110.75,1110.75,88,0
05/26/2005,02:21,1110.75,1110.75,1110.75,1110.75,23,0
05/26/2005,02:22,1110.75,1111.25,1110.75,1111.25,195,0
05/26/2005,02:23,1111.25,1111.25,1111.00,1111.00,1,4
05/26/2005,02:24,1111.00,1111.00,1111.00,1111.00,0,30
05/26/2005,02:25,1111.00,1111.25,1111.00,1111.25,6,3
05/26/2005,02:26,1111.25,1112.25,1111.25,1111.75,715,74
05/26/2005,02:27,1111.75,1112.75,1111.75,1112.75,602,92
05/26/2005,02:28,1112.75,1112.75,1112.25,1112.50,63,62
05/26/2005,02:29,1112.50,1112.50,1112.50,1112.50,11,0
05/26/2005,02:30,1112.25,1112.25,1112.25,1112.25,0,13
05/26/2005,02:31,1112.50,1112.75,1112.25,1112.50,50,2
05/26/2005,02:32,1112.75,1112.75,1112.50,1112.50,13,3
05/26/2005,02:33,1112.50,1112.50,1112.25,1112.25,0,133
05/26/2005,02:34,1112.25,1112.25,1112.25,1112.25,0,3
05/26/2005,02:35,1112.50,1112.50,1112.25,1112.25,1,38
05/26/2005,02:36,1112.25,1112.25,1112.25,1112.25,0,1
05/26/2005,02:37,1112.00,1112.00,1112.00,1112.00,0,2
05/26/2005,02:38,1112.00,1112.00,1112.00,1112.00,0,44
05/26/2005,02:42,1112.00,1112.00,1111.75,1112.00,7,66
05/26/2005,02:43,1112.00,1112.00,1112.00,1112.00,17,0
05/26/2005,02:44,1112.00,1112.00,1112.00,1112.00,2,0
05/26/2005,02:45,1112.00,1112.00,1112.00,1112.00,50,0
05/26/2005,02:47,1112.00,1112.25,1112.00,1112.25,48,0
05/26/2005,02:48,1112.50,1112.50,1112.50,1112.50,119,0
05/26/2005,02:49,1112.50,1112.50,1112.50,1112.50,54,0
05/26/2005,02:50,1112.25,1112.25,1112.25,1112.25,0,14
05/26/2005,02:51,1112.50,1112.50,1112.50,1112.50,10,0
05/26/2005,02:52,1112.50,1112.50,1112.50,1112.50,3,0
05/26/2005,02:53,1112.50,1112.50,1112.25,1112.25,71,30
05/26/2005,02:54,1112.50,1112.50,1112.50,1112.50,11,0
05/26/2005,02:55,1112.50,1112.50,1112.50,1112.50,9,0
05/26/2005,02:57,1112.50,1112.50,1112.50,1112.50,4,0
05/26/2005,02:58,1112.75,1112.75,1112.75,1112.75,51,0
05/26/2005,02:59,1112.75,1113.00,1112.75,1113.00,134,0
05/26/2005,03:00,1113.00,1113.00,1113.00,1113.00,41,0
05/26/2005,03:01,1113.00,1113.25,1113.00,1113.00,37,8
05/26/2005,03:02,1113.00,1113.25,1113.00,1113.00,2,33
05/26/2005,03:03,1113.00,1113.25,1112.75,1113.00,6,16
05/26/2005,03:04,1113.00,1113.25,1113.00,1113.25,3,0
05/26/2005,03:05,1113.00,1113.25,1113.00,1113.25,40,25
05/26/2005,03:06,1113.25,1113.25,1113.25,1113.25,95,0
05/26/2005,03:07,1113.25,1113.25,1113.25,1113.25,68,0
05/26/2005,03:08,1113.50,1113.50,1113.25,1113.25,95,62
05/26/2005,03:09,1113.25,1113.50,1113.25,1113.25,9,115
05/26/2005,03:10,1113.25,1113.50,1113.00,1113.25,22,29
05/26/2005,03:11,1113.25,1113.50,1113.25,1113.50,1,31
05/26/2005,03:12,1113.25,1113.50,1113.25,1113.25,8,33
05/26/2005,03:13,1113.50,1113.75,1113.50,1113.50,228,3
05/26/2005,03:14,1113.75,1113.75,1113.25,1113.50,123,169
05/26/2005,03:15,1113.50,1114.00,1113.50,1113.75,164,38
05/26/2005,03:16,1113.50,1113.50,1113.50,1113.50,0,31
05/26/2005,03:17,1113.75,1113.75,1113.50,1113.75,2,7
05/26/2005,03:18,1113.50,1113.75,1113.50,1113.50,6,59
05/26/2005,03:19,1113.50,1113.50,1113.50,1113.50,0,20
05/26/2005,03:20,1113.50,1113.50,1113.50,1113.50,0,1
05/26/2005,03:22,1113.75,1113.75,1113.75,1113.75,1,0
05/26/2005,03:23,1113.75,1113.75,1113.75,1113.75,1,0
05/26/2005,03:24,1113.50,1113.50,1113.50,1113.50,0,16
05/26/2005,03:25,1113.50,1113.50,1113.50,1113.50,0,160
05/26/2005,03:27,1113.25,1113.25,1113.25,1113.25,0,20
05/26/2005,03:28,1113.25,1113.50,1113.25,1113.50,2,100
05/26/2005,03:29,1113.50,1113.50,1113.25,1113.50,21,1
05/26/2005,03:30,1113.50,1113.50,1113.50,1113.50,40,0
05/26/2005,03:31,1113.50,1114.00,1113.50,1113.50,402,43
05/26/2005,03:32,1113.50,1113.50,1113.50,1113.50,0,13
05/26/2005,03:33,1113.25,1113.25,1113.25,1113.25,0,55
05/26/2005,03:34,1113.00,1113.50,1113.00,1113.50,5,1
05/26/2005,03:35,1113.50,1113.50,1113.50,1113.50,1,0
05/26/2005,03:36,1113.50,1113.50,1113.50,1113.50,140,0
05/26/2005,03:37,1113.50,1113.50,1113.50,1113.50,1,0
05/26/2005,03:38,1113.50,1113.50,1113.25,1113.25,143,1
05/26/2005,03:39,1113.25,1113.25,1113.25,1113.25,0,3
05/26/2005,03:40,1113.25,1113.25,1113.25,1113.25,0,2
05/26/2005,03:41,1113.25,1113.25,1113.25,1113.25,0,25
05/26/2005,03:42,1113.25,1113.25,1113.25,1113.25,0,25
05/26/2005,03:43,1113.25,1113.25,1113.25,1113.25,0,4
05/26/2005,03:44,1113.25,1113.25,1113.25,1113.25,0,54
05/26/2005,03:45,1113.50,1113.50,1113.50,1113.50,50,0
05/26/2005,03:46,1113.50,1113.50,1113.25,1113.25,10,1
05/26/2005,03:47,1113.50,1113.50,1113.50,1113.50,62,0
05/26/2005,03:48,1113.50,1113.50,1113.50,1113.50,2,0
05/26/2005,03:49,1113.50,1113.75,1113.50,1113.75,188,0
05/26/2005,03:50,1114.00,1114.00,1114.00,1114.00,66,0
05/26/2005,03:51,1114.00,1114.25,1113.75,1114.00,40,15
05/26/2005,03:52,1113.75,1114.00,1113.75,1113.75,2,13
05/26/2005,03:53,1113.75,1113.75,1113.75,1113.75,0,29
05/26/2005,03:55,1113.75,1113.75,1113.50,1113.50,0,69
05/26/2005,03:57,1113.25,1113.25,1113.25,1113.25,0,5
05/26/2005,03:58,1113.25,1113.50,1113.25,1113.50,3,2
05/26/2005,03:59,1113.25,1113.25,1113.25,1113.25,0,12
05/26/2005,04:02,1113.25,1113.25,1113.25,1113.25,0,2
05/26/2005,04:04,1113.25,1113.25,1113.25,1113.25,0,4
05/26/2005,04:05,1113.25,1113.50,1113.25,1113.50,6,2
05/26/2005,04:07,1113.50,1113.50,1113.50,1113.50,11,0
05/26/2005,04:08,1113.50,1113.50,1113.25,1113.50,15,2
05/26/2005,04:09,1113.50,1113.50,1113.50,1113.50,46,0
05/26/2005,04:10,1113.50,1113.50,1113.25,1113.50,47,3
05/26/2005,04:11,1113.50,1113.50,1113.50,1113.50,16,0
05/26/2005,04:12,1113.50,1113.75,1113.50,1113.75,232,0
05/26/2005,04:13,1113.75,1113.75,1113.75,1113.75,17,0
05/26/2005,04:14,1114.00,1114.00,1113.75,1113.75,4,24
05/26/2005,04:15,1113.75,1113.75,1113.75,1113.75,0,12
05/26/2005,04:16,1113.75,1114.00,1113.75,1114.00,49,1
05/26/2005,04:17,1114.00,1114.00,1113.75,1114.00,13,5
05/26/2005,04:18,1114.00,1114.25,1113.75,1113.75,6,8
05/26/2005,04:19,1114.00,1114.00,1113.75,1114.00,12,5
05/26/2005,04:20,1114.00,1114.25,1114.00,1114.00,152,51
05/26/2005,04:21,1114.25,1114.75,1114.25,1114.25,303,196
05/26/2005,04:22,1114.25,1114.25,1114.25,1114.25,0,77
05/26/2005,04:23,1114.25,1114.25,1114.25,1114.25,0,66
05/26/2005,04:24,1114.25,1114.25,1114.00,1114.00,0,4
05/26/2005,04:25,1114.00,1114.25,1114.00,1114.00,3,117
05/26/2005,04:27,1114.25,1114.25,1114.25,1114.25,11,0
05/26/2005,04:28,1114.25,1114.50,1114.00,1114.25,56,27
05/26/2005,04:29,1114.25,1114.50,1114.25,1114.25,26,14
05/26/2005,04:30,1114.00,1114.50,1114.00,1114.25,65,3
05/26/2005,04:31,1114.25,1114.25,1114.25,1114.25,0,9
05/26/2005,04:32,1114.25,1114.25,1114.00,1114.00,0,2
05/26/2005,04:33,1114.00,1114.25,1114.00,1114.00,4,17
05/26/2005,04:34,1114.00,1114.00,1113.75,1113.75,0,29
05/26/2005,04:35,1113.75,1113.75,1113.75,1113.75,0,1
05/26/2005,04:38,1113.75,1113.75,1113.75,1113.75,0,67
05/26/2005,04:39,1113.75,1113.75,1113.75,1113.75,0,9
05/26/2005,04:40,1113.75,1113.75,1113.75,1113.75,0,2
05/26/2005,04:41,1114.00,1114.00,1114.00,1114.00,51,0
05/26/2005,04:42,1114.00,1114.00,1114.00,1114.00,35,0
05/26/2005,04:44,1114.00,1114.00,1114.00,1114.00,27,0
05/26/2005,04:45,1114.00,1114.25,1114.00,1114.00,50,2
05/26/2005,04:49,1114.00,1114.00,1114.00,1114.00,0,1
05/26/2005,04:50,1114.00,1114.00,1114.00,1114.00,0,2
05/26/2005,04:51,1114.00,1114.50,1114.00,1114.50,55,51
05/26/2005,04:52,1114.50,1114.50,1114.25,1114.50,96,2
05/26/2005,04:53,1114.25,1114.25,1114.25,1114.25,0,6
05/26/2005,04:54,1114.50,1114.50,1114.50,1114.50,36,0
05/26/2005,04:55,1114.25,1114.25,1114.25,1114.25,0,11
05/26/2005,04:57,1114.50,1114.75,1114.50,1114.75,400,0
05/26/2005,04:58,1114.50,1115.00,1114.50,1114.75,524,375
05/26/2005,04:59,1114.50,1114.75,1114.25,1114.50,54,88
05/26/2005,05:00,1114.25,1114.25,1114.25,1114.25,0,61
05/26/2005,05:01,1114.50,1114.50,1114.25,1114.50,66,44
05/26/2005,05:02,1114.25,1114.50,1114.25,1114.50,30,2
05/26/2005,05:03,1114.50,1114.50,1114.50,1114.50,3,0
05/26/2005,05:04,1114.75,1115.00,1114.50,1114.75,199,67
05/26/2005,05:05,1114.75,1114.75,1114.75,1114.75,124,0
05/26/2005,05:06,1114.75,1114.75,1114.75,1114.75,26,0
05/26/2005,05:07,1114.75,1115.00,1114.75,1114.75,8,89
05/26/2005,05:08,1114.75,1114.75,1114.50,1114.50,0,99
05/26/2005,05:09,1114.50,1114.75,1114.50,1114.75,75,10
05/26/2005,05:10,1114.75,1114.75,1114.50,1114.50,1,5
05/26/2005,05:11,1114.75,1114.75,1114.75,1114.75,25,0
05/26/2005,05:12,1114.75,1114.75,1114.75,1114.75,19,0
05/26/2005,05:13,1114.50,1114.50,1114.50,1114.50,0,5
05/26/2005,05:15,1114.50,1114.50,1114.50,1114.50,0,5
05/26/2005,05:16,1114.50,1114.50,1114.50,1114.50,0,54
05/26/2005,05:17,1114.50,1114.50,1114.50,1114.50,0,11
05/26/2005,05:18,1114.25,1114.25,1114.25,1114.25,0,1
05/26/2005,05:20,1114.50,1114.50,1114.50,1114.50,66,0
05/26/2005,05:21,1114.50,1114.50,1114.50,1114.50,55,0
05/26/2005,05:22,1114.50,1114.50,1114.50,1114.50,7,0
05/26/2005,05:23,1114.50,1114.50,1114.50,1114.50,110,0
05/26/2005,05:24,1114.50,1114.50,1114.25,1114.25,45,1
05/26/2005,05:25,1114.25,1114.25,1114.25,1114.25,0,101
05/26/2005,05:26,1114.25,1114.25,1114.25,1114.25,0,67
05/26/2005,05:27,1114.25,1114.25,1114.00,1114.25,17,26
05/26/2005,05:28,1114.25,1114.50,1114.25,1114.50,155,0
05/26/2005,05:29,1114.50,1114.50,1114.50,1114.50,14,0
05/26/2005,05:30,1114.50,1114.50,1114.50,1114.50,19,0
05/26/2005,05:31,1114.50,1114.50,1114.50,1114.50,43,0
05/26/2005,05:32,1114.50,1114.50,1114.50,1114.50,1,0
05/26/2005,05:33,1114.75,1114.75,1114.75,1114.75,1,0
05/26/2005,05:34,1114.50,1114.50,1114.50,1114.50,0,10
05/26/2005,05:35,1114.50,1114.50,1114.25,1114.25,0,11
05/26/2005,05:36,1114.50,1114.50,1114.50,1114.50,12,0
05/26/2005,05:37,1114.50,1114.50,1114.25,1114.25,4,2
05/26/2005,05:41,1114.25,1114.25,1114.25,1114.25,0,46
05/26/2005,05:42,1114.00,1114.25,1114.00,1114.25,6,3
05/26/2005,05:43,1114.25,1114.25,1114.00,1114.25,2,6
05/26/2005,05:44,1114.25,1114.25,1114.00,1114.00,1,4
05/26/2005,05:46,1114.00,1114.25,1114.00,1114.00,4,162
05/26/2005,05:47,1114.25,1114.25,1114.25,1114.25,14,0
05/26/2005,05:48,1114.00,1114.25,1114.00,1114.00,1,2
05/26/2005,05:50,1114.25,1114.25,1114.00,1114.00,2,22
05/26/2005,05:52,1114.00,1114.00,1114.00,1114.00,0,50
05/26/2005,05:53,1114.25,1114.25,1114.25,1114.25,1,0
05/26/2005,05:55,1114.25,1114.25,1114.00,1114.00,1,1
05/26/2005,05:56,1114.00,1114.25,1114.00,1114.25,79,2
05/26/2005,05:57,1114.25,1114.25,1114.25,1114.25,40,0
05/26/2005,05:58,1114.25,1114.25,1114.25,1114.25,2,0
05/26/2005,05:59,1114.25,1114.25,1114.25,1114.25,24,0
05/26/2005,06:00,1114.25,1114.25,1114.00,1114.00,6,8
05/26/2005,06:01,1114.00,1114.00,1113.75,1114.00,1,135
05/26/2005,06:02,1114.00,1114.00,1113.75,1114.00,4,34
05/26/2005,06:03,1113.75,1114.00,1113.75,1114.00,11,13
05/26/2005,06:04,1114.00,1114.00,1113.75,1113.75,1,3
05/26/2005,06:05,1113.75,1114.00,1113.75,1113.75,1,22
05/26/2005,06:06,1113.75,1113.75,1113.75,1113.75,0,6
05/26/2005,06:07,1114.00,1114.00,1114.00,1114.00,206,0
05/26/2005,06:08,1114.00,1114.00,1114.00,1114.00,4,0
05/26/2005,06:09,1113.75,1113.75,1113.75,1113.75,0,194
05/26/2005,06:10,1114.00,1114.00,1114.00,1114.00,2,0
05/26/2005,06:11,1114.00,1114.00,1114.00,1114.00,3,0
05/26/2005,06:12,1114.00,1114.00,1113.75,1113.75,12,4
05/26/2005,06:13,1113.75,1114.00,1113.75,1114.00,40,1
05/26/2005,06:14,1114.00,1114.25,1113.75,1114.00,19,1
05/26/2005,06:16,1113.75,1114.00,1113.75,1113.75,1,163
05/26/2005,06:17,1114.00,1114.25,1114.00,1114.25,213,3
05/26/2005,06:18,1114.00,1114.25,1114.00,1114.25,128,1
05/26/2005,06:19,1114.25,1114.25,1114.25,1114.25,8,0
05/26/2005,06:20,1114.50,1114.50,1114.25,1114.25,1,9
05/26/2005,06:21,1114.25,1114.25,1114.00,1114.25,8,118
05/26/2005,06:22,1114.25,1114.50,1114.25,1114.25,35,18
05/26/2005,06:23,1114.25,1114.25,1114.25,1114.25,0,1
05/26/2005,06:24,1114.25,1114.25,1114.25,1114.25,0,2
05/26/2005,06:25,1114.50,1114.50,1114.50,1114.50,1,0
05/26/2005,06:26,1114.25,1114.50,1114.25,1114.50,10,10
05/26/2005,06:27,1114.50,1114.50,1114.50,1114.50,10,0
05/26/2005,06:28,1114.50,1114.50,1114.50,1114.50,6,0
05/26/2005,06:30,1114.25,1114.25,1114.25,1114.25,0,5
05/26/2005,06:31,1114.25,1114.50,1114.25,1114.50,1,3
05/26/2005,06:32,1114.50,1114.50,1114.25,1114.25,1,23
05/26/2005,06:33,1114.25,1114.25,1114.00,1114.00,0,135
05/26/2005,06:34,1114.00,1114.25,1114.00,1114.00,1,38
05/26/2005,06:35,1114.00,1114.25,1114.00,1114.00,4,117
05/26/2005,06:36,1114.00,1114.00,1114.00,1114.00,0,1
05/26/2005,06:38,1114.00,1114.00,1114.00,1114.00,0,1
05/26/2005,06:39,1114.00,1114.00,1114.00,1114.00,0,30
05/26/2005,06:40,1114.00,1114.00,1113.75,1114.00,7,81
05/26/2005,06:41,1114.00,1114.00,1114.00,1114.00,66,0
05/26/2005,06:42,1114.00,1114.00,1113.75,1113.75,13,3
05/26/2005,06:43,1114.00,1114.25,1113.75,1114.25,31,2
05/26/2005,06:44,1114.00,1114.00,1114.00,1114.00,0,31
05/26/2005,06:45,1114.00,1114.00,1114.00,1114.00,0,30
05/26/2005,06:46,1113.75,1113.75,1113.75,1113.75,0,2
05/26/2005,06:47,1113.75,1113.75,1113.75,1113.75,0,130
05/26/2005,06:48,1113.75,1113.75,1113.75,1113.75,0,5
05/26/2005,06:49,1114.00,1114.00,1113.75,1113.75,1,1
05/26/2005,06:52,1113.75,1113.75,1113.75,1113.75,0,1
05/26/2005,06:53,1113.75,1113.75,1113.75,1113.75,0,2
05/26/2005,06:54,1113.75,1113.75,1113.75,1113.75,0,13
05/26/2005,06:55,1114.00,1114.00,1114.00,1114.00,1,0
05/26/2005,06:56,1114.00,1114.00,1114.00,1114.00,31,0
05/26/2005,06:57,1114.00,1114.25,1113.75,1114.25,82,10
05/26/2005,06:58,1114.00,1114.25,1114.00,1114.25,1,1
05/26/2005,06:59,1114.00,1114.25,1114.00,1114.25,65,2
05/26/2005,07:00,1114.25,1114.25,1114.00,1114.00,5,2
05/26/2005,07:01,1114.00,1114.25,1114.00,1114.00,1,76
05/26/2005,07:02,1114.00,1114.00,1114.00,1114.00,0,82
05/26/2005,07:03,1114.00,1114.00,1114.00,1114.00,0,25
05/26/2005,07:04,1114.25,1114.25,1114.00,1114.00,3,113
05/26/2005,07:05,1114.00,1114.25,1114.00,1114.00,3,34
05/26/2005,07:06,1114.00,1114.00,1114.00,1114.00,0,26
05/26/2005,07:07,1114.00,1114.00,1114.00,1114.00,0,101
05/26/2005,07:08,1114.00,1114.00,1113.75,1114.00,2,68
05/26/2005,07:09,1114.00,1114.00,1113.75,1113.75,160,5
05/26/2005,07:10,1114.00,1114.25,1113.75,1114.25,52,2
05/26/2005,07:11,1114.25,1114.25,1114.00,1114.00,10,10
05/26/2005,07:12,1114.00,1114.25,1114.00,1114.25,1,1
05/26/2005,07:13,1114.00,1114.25,1114.00,1114.25,1,1
05/26/2005,07:14,1114.25,1114.25,1114.00,1114.25,30,1
05/26/2005,07:15,1114.00,1114.00,1113.75,1114.00,7,159
05/26/2005,07:16,1114.00,1114.00,1114.00,1114.00,7,0
05/26/2005,07:17,1114.00,1114.00,1113.75,1113.75,168,61
05/26/2005,07:18,1113.75,1113.75,1113.50,1113.75,5,77
05/26/2005,07:19,1113.75,1113.75,1113.75,1113.75,13,0
05/26/2005,07:20,1114.00,1114.00,1113.75,1113.75,2,8
05/26/2005,07:21,1113.75,1114.00,1113.75,1114.00,72,155
05/26/2005,07:22,1114.00,1114.25,1114.00,1114.00,266,81
05/26/2005,07:23,1114.00,1114.25,1114.00,1114.00,3,79
05/26/2005,07:24,1114.00,1114.00,1114.00,1114.00,0,53
05/26/2005,07:25,1114.00,1115.25,1113.75,1114.75,807,243
05/26/2005,07:26,1114.50,1115.00,1114.50,1115.00,109,21
05/26/2005,07:27,1115.00,1115.75,1115.00,1115.25,761,307
05/26/2005,07:28,1115.25,1115.50,1115.00,1115.25,242,254
05/26/2005,07:29,1115.25,1115.75,1115.25,1115.25,519,299
05/26/2005,07:30,1115.25,1115.50,1115.00,1115.25,109,88
05/26/2005,07:31,1115.25,1115.75,1114.00,1115.00,921,893
05/26/2005,07:32,1114.75,1115.75,1114.75,1115.50,642,303
05/26/2005,07:33,1115.25,1115.50,1115.00,1115.25,116,237
05/26/2005,07:34,1115.25,1115.75,1115.25,1115.50,633,227
05/26/2005,07:35,1115.75,1116.00,1115.25,1115.50,685,534
05/26/2005,07:36,1115.50,1115.75,1115.50,1115.50,9,237
05/26/2005,07:37,1115.50,1115.75,1115.25,1115.25,19,403
05/26/2005,07:38,1115.25,1115.25,1115.00,1115.00,53,265
05/26/2005,07:39,1115.00,1115.00,1114.50,1114.75,80,439
05/26/2005,07:40,1114.75,1115.00,1114.50,1114.50,5,72
05/26/2005,07:41,1114.50,1115.50,1114.50,1115.25,727,577
05/26/2005,07:42,1115.25,1115.25,1115.25,1115.25,0,22
05/26/2005,07:43,1115.25,1115.50,1115.25,1115.50,85,53
05/26/2005,07:44,1115.50,1115.50,1115.25,1115.50,434,14
05/26/2005,07:45,1115.50,1115.50,1115.25,1115.25,118,59
05/26/2005,07:46,1115.25,1115.25,1115.25,1115.25,0,53
05/26/2005,07:47,1115.00,1115.25,1115.00,1115.00,123,124
05/26/2005,07:48,1115.00,1115.25,1115.00,1115.25,2,17
05/26/2005,07:49,1115.00,1115.00,1115.00,1115.00,0,7
05/26/2005,07:50,1115.25,1115.25,1115.00,1115.00,2,37
05/26/2005,07:51,1115.25,1115.25,1115.00,1115.25,4,15
05/26/2005,07:52,1115.25,1115.25,1115.25,1115.25,78,0
05/26/2005,07:53,1115.25,1115.25,1115.25,1115.25,1,0
05/26/2005,07:54,1115.00,1115.25,1115.00,1115.00,5,74
05/26/2005,07:55,1115.25,1115.25,1115.00,1115.00,1,6
05/26/2005,07:56,1115.25,1115.25,1115.00,1115.00,4,37
05/26/2005,07:57,1115.00,1115.00,1114.75,1114.75,0,96
05/26/2005,07:58,1115.00,1115.25,1114.75,1115.25,111,25
05/26/2005,07:59,1115.00,1115.00,1115.00,1115.00,0,17
05/26/2005,08:00,1115.00,1115.25,1115.00,1115.00,3,124
05/26/2005,08:01,1115.00,1115.50,1115.00,1115.25,281,27
05/26/2005,08:02,1115.50,1115.50,1115.25,1115.25,4,24
05/26/2005,08:03,1115.25,1115.50,1115.25,1115.50,30,11
05/26/2005,08:04,1115.50,1115.50,1115.25,1115.25,3,166
05/26/2005,08:05,1115.25,1115.25,1115.00,1115.00,0,63
05/26/2005,08:06,1115.00,1115.25,1115.00,1115.25,20,1
05/26/2005,08:07,1115.00,1115.25,1115.00,1115.25,22,68
05/26/2005,08:08,1115.25,1115.25,1115.00,1115.25,44,4
05/26/2005,08:09,1115.50,1115.50,1115.25,1115.25,132,19
05/26/2005,08:10,1115.25,1115.25,1115.00,1115.00,0,93
05/26/2005,08:11,1115.25,1115.25,1115.00,1115.25,11,1
05/26/2005,08:12,1115.25,1115.25,1115.00,1115.00,12,5
05/26/2005,08:13,1115.25,1115.50,1115.25,1115.25,90,105
05/26/2005,08:14,1115.25,1115.25,1115.25,1115.25,0,1
05/26/2005,08:15,1115.00,1115.00,1114.75,1115.00,4,417
05/26/2005,08:16,1115.00,1115.00,1114.75,1115.00,20,3
05/26/2005,08:17,1115.00,1115.00,1115.00,1115.00,3,0
05/26/2005,08:18,1114.75,1114.75,1114.50,1114.50,17,127
05/26/2005,08:19,1114.75,1114.75,1114.50,1114.75,11,2
05/26/2005,08:20,1114.75,1114.75,1114.75,1114.75,77,0
05/26/2005,08:21,1114.75,1115.00,1114.75,1115.00,23,5
05/26/2005,08:22,1114.75,1115.00,1114.75,1114.75,133,25
05/26/2005,08:23,1114.75,1114.75,1114.75,1114.75,0,7
05/26/2005,08:24,1114.75,1115.00,1114.75,1115.00,8,9
05/26/2005,08:25,1115.00,1115.00,1114.75,1115.00,14,4
05/26/2005,08:26,1115.00,1115.00,1114.75,1114.75,4,190
05/26/2005,08:27,1114.75,1115.00,1114.75,1114.75,4,104
05/26/2005,08:28,1114.75,1115.00,1114.50,1114.75,88,55
05/26/2005,08:29,1114.75,1114.75,1114.50,1114.75,43,4
05/26/2005,08:30,1114.75,1115.00,1114.00,1114.25,464,1283
05/26/2005,08:31,1114.25,1114.25,1113.50,1114.00,2099,3044
05/26/2005,08:32,1114.00,1114.25,1113.75,1113.75,2069,724
05/26/2005,08:33,1114.00,1114.00,1113.75,1114.00,163,846
05/26/2005,08:34,1114.00,1114.00,1113.25,1113.75,1663,2027
05/26/2005,08:35,1113.50,1114.00,1113.25,1114.00,1186,861
05/26/2005,08:36,1114.00,1114.25,1113.75,1114.25,1665,385
05/26/2005,08:37,1114.00,1114.50,1114.00,1114.50,1668,1572
05/26/2005,08:38,1114.50,1114.50,1113.75,1114.00,430,1558
05/26/2005,08:39,1113.75,1114.25,1113.75,1114.25,794,778
05/26/2005,08:40,1114.00,1114.75,1114.00,1114.50,1835,3422
05/26/2005,08:41,1114.50,1115.00,1114.25,1115.00,1782,903
05/26/2005,08:42,1115.00,1115.25,1114.25,1114.50,1435,2090
05/26/2005,08:43,1114.50,1115.00,1114.50,1114.75,1659,2624
05/26/2005,08:44,1114.75,1115.00,1114.25,1114.25,642,492
05/26/2005,08:45,1114.25,1114.50,1113.75,1113.75,125,2134
05/26/2005,08:46,1113.75,1114.25,1113.50,1114.25,2656,897
05/26/2005,08:47,1114.25,1114.25,1113.75,1114.00,540,564
05/26/2005,08:48,1114.00,1114.25,1113.75,1114.00,146,433
05/26/2005,08:49,1114.00,1114.00,1113.50,1113.50,308,1169
05/26/2005,08:50,1113.50,1113.75,1113.25,1113.75,1904,1720
05/26/2005,08:51,1113.75,1114.00,1113.50,1113.50,44,523
05/26/2005,08:52,1113.50,1113.75,1113.25,1113.75,607,527
05/26/2005,08:53,1113.50,1114.00,1113.25,1113.50,607,954
05/26/2005,08:54,1113.50,1113.75,1113.00,1113.25,1593,1786
05/26/2005,08:55,1113.25,1113.50,1113.25,1113.25,160,240
05/26/2005,08:56,1113.50,1113.50,1112.75,1112.75,924,2374
05/26/2005,08:57,1112.75,1113.25,1112.75,1113.25,1167,160
05/26/2005,08:58,1113.25,1113.25,1112.75,1113.25,616,869
05/26/2005,08:59,1113.25,1113.25,1112.75,1113.00,605,379
05/26/2005,09:00,1113.25,1113.25,1112.75,1113.25,678,497
05/26/2005,09:01,1113.50,1113.50,1113.00,1113.25,1861,1836
05/26/2005,09:02,1113.25,1113.75,1113.25,1113.75,838,539
05/26/2005,09:03,1113.75,1113.75,1113.00,1113.00,513,2063
05/26/2005,09:04,1113.25,1113.50,1113.00,1113.50,430,141
05/26/2005,09:05,1113.25,1114.00,1113.25,1114.00,2928,60
05/26/2005,09:06,1114.00,1114.00,1113.75,1113.75,615,234
05/26/2005,09:07,1113.75,1114.00,1113.50,1113.75,75,981
05/26/2005,09:08,1113.50,1114.00,1113.50,1114.00,1601,609
05/26/2005,09:09,1114.00,1114.75,1113.75,1114.00,2763,1808
05/26/2005,09:10,1114.00,1115.00,1113.75,1114.50,3062,844
05/26/2005,09:11,1114.50,1115.25,1114.50,1114.75,2402,1718
05/26/2005,09:12,1115.00,1115.00,1114.50,1114.50,363,1717
05/26/2005,09:13,1114.50,1115.00,1114.50,1114.75,1741,80
05/26/2005,09:14,1115.00,1115.25,1114.75,1114.75,2027,703
05/26/2005,09:15,1114.75,1115.00,1114.75,1114.75,209,138
05/26/2005,09:16,1115.00,1115.75,1114.75,1115.50,6493,2287
05/26/2005,09:17,1115.50,1116.50,1115.25,1116.00,7014,2231
05/26/2005,09:18,1116.00,1116.25,1115.75,1115.75,948,659
05/26/2005,09:19,1115.75,1116.50,1115.75,1116.50,2298,185
05/26/2005,09:20,1116.50,1116.75,1116.25,1116.50,3813,3057
05/26/2005,09:21,1116.50,1117.00,1116.50,1116.75,4628,1333
05/26/2005,09:22,1117.00,1117.25,1116.50,1116.75,3529,1666
05/26/2005,09:23,1116.75,1117.00,1116.25,1116.25,1124,2247
05/26/2005,09:24,1116.50,1116.75,1116.25,1116.25,918,1249
05/26/2005,09:25,1116.25,1116.50,1116.00,1116.25,850,711
05/26/2005,09:26,1116.25,1116.75,1116.25,1116.50,1253,665
05/26/2005,09:27,1116.75,1116.75,1116.50,1116.50,485,256
05/26/2005,09:28,1116.50,1117.00,1116.50,1117.00,698,131
05/26/2005,09:29,1117.00,1117.25,1116.75,1116.75,3236,950
05/26/2005,09:30,1116.75,1117.00,1116.50,1116.50,329,1285
05/26/2005,09:31,1116.50,1117.25,1116.25,1117.00,2675,1369
05/26/2005,09:32,1117.00,1117.50,1116.75,1117.25,2759,287
05/26/2005,09:33,1117.25,1117.50,1117.00,1117.25,1868,1853
05/26/2005,09:34,1117.25,1117.50,1117.00,1117.25,1435,966
05/26/2005,09:35,1117.00,1117.50,1116.75,1116.75,230,2064
05/26/2005,09:36,1117.00,1117.25,1116.75,1117.00,2081,66
05/26/2005,09:37,1117.00,1117.25,1116.50,1116.75,349,1513
05/26/2005,09:38,1116.50,1116.75,1116.25,1116.25,79,1902
05/26/2005,09:39,1116.25,1116.50,1116.00,1116.25,579,688
05/26/2005,09:40,1116.50,1116.75,1116.25,1116.50,2188,875
05/26/2005,09:41,1116.50,1116.75,1116.25,1116.50,887,1048
05/26/2005,09:42,1116.50,1116.75,1116.25,1116.25,33,769
05/26/2005,09:43,1116.50,1116.50,1116.00,1116.25,62,660
05/26/2005,09:44,1116.25,1116.25,1116.00,1116.25,129,70
05/26/2005,09:45,1116.25,1116.50,1116.00,1116.00,953,402
05/26/2005,09:46,1116.00,1116.75,1116.00,1116.50,1706,205
05/26/2005,09:47,1116.75,1116.75,1116.25,1116.25,348,339
05/26/2005,09:48,1116.25,1116.50,1116.25,1116.50,28,78
05/26/2005,09:49,1116.25,1116.25,1115.75,1116.00,520,1768
05/26/2005,09:50,1115.75,1116.25,1115.75,1116.25,843,405
05/26/2005,09:51,1116.00,1116.25,1116.00,1116.00,52,311
05/26/2005,09:52,1116.25,1116.25,1115.75,1115.75,49,800
05/26/2005,09:53,1116.00,1116.00,1115.50,1115.75,307,1270
05/26/2005,09:54,1115.75,1116.00,1115.25,1115.50,660,2508
05/26/2005,09:55,1115.50,1115.75,1115.25,1115.50,1345,1611
05/26/2005,09:56,1115.50,1116.00,1115.50,1116.00,703,111
05/26/2005,09:57,1116.00,1116.00,1115.50,1115.75,56,288
05/26/2005,09:58,1115.50,1116.00,1115.50,1115.75,647,43
05/26/2005,09:59,1116.00,1116.00,1115.75,1116.00,290,211
05/26/2005,10:00,1116.00,1116.50,1116.00,1116.25,2037,1041
05/26/2005,10:01,1116.25,1116.25,1115.75,1116.00,238,813
05/26/2005,10:02,1116.00,1116.50,1115.75,1116.25,1396,232
05/26/2005,10:03,1116.25,1116.25,1115.75,1116.25,671,491
05/26/2005,10:04,1116.25,1116.25,1115.75,1116.00,480,751
05/26/2005,10:05,1116.00,1116.25,1115.75,1115.75,1149,108
05/26/2005,10:06,1115.75,1116.00,1115.75,1115.75,77,1084
05/26/2005,10:07,1116.00,1116.50,1115.75,1116.00,988,273
05/26/2005,10:08,1116.25,1116.25,1116.00,1116.25,71,210
05/26/2005,10:09,1116.25,1116.50,1116.00,1116.25,390,106
05/26/2005,10:10,1116.00,1116.25,1116.00,1116.00,8,22
05/26/2005,10:11,1116.25,1116.25,1116.00,1116.00,21,479
05/26/2005,10:12,1116.00,1116.50,1116.00,1116.00,657,323
05/26/2005,10:13,1116.00,1116.50,1116.00,1116.25,606,193
05/26/2005,10:14,1116.50,1116.50,1116.25,1116.25,91,51
05/26/2005,10:15,1116.25,1116.50,1116.00,1116.00,802,365
05/26/2005,10:16,1116.25,1116.25,1115.75,1116.00,676,684
05/26/2005,10:17,1116.00,1116.25,1115.75,1116.00,622,435
05/26/2005,10:18,1116.25,1116.50,1116.00,1116.25,2131,594
05/26/2005,10:19,1116.50,1116.75,1116.50,1116.75,632,179
05/26/2005,10:20,1116.75,1116.75,1116.50,1116.75,776,67
05/26/2005,10:21,1116.75,1117.00,1116.50,1116.50,720,280
05/26/2005,10:22,1116.50,1116.75,1116.50,1116.50,240,445
05/26/2005,10:23,1116.75,1116.75,1116.25,1116.50,182,1005
05/26/2005,10:24,1116.25,1116.50,1116.25,1116.50,75,300
05/26/2005,10:25,1116.25,1116.50,1116.00,1116.00,47,643
05/26/2005,10:26,1116.00,1116.25,1116.00,1116.00,56,899
05/26/2005,10:27,1116.25,1116.50,1116.25,1116.50,920,207
05/26/2005,10:28,1116.25,1116.75,1116.25,1116.50,548,23
05/26/2005,10:29,1116.25,1116.50,1116.25,1116.25,34,589
05/26/2005,10:30,1116.25,1116.75,1116.00,1116.50,784,119
05/26/2005,10:31,1116.75,1116.75,1116.25,1116.25,422,500
05/26/2005,10:32,1116.25,1116.50,1116.00,1116.25,357,702
05/26/2005,10:33,1116.50,1116.50,1115.75,1116.00,538,1734
05/26/2005,10:34,1116.00,1116.50,1116.00,1116.25,342,274
05/26/2005,10:35,1116.25,1116.25,1115.75,1116.00,126,539
05/26/2005,10:36,1116.00,1116.25,1115.75,1116.00,356,161
05/26/2005,10:37,1116.25,1116.25,1116.00,1116.25,7,80
05/26/2005,10:38,1116.00,1116.25,1116.00,1116.25,5,218
05/26/2005,10:39,1116.00,1116.50,1116.00,1116.50,1469,121
05/26/2005,10:40,1116.50,1117.00,1116.25,1117.00,1265,252
05/26/2005,10:41,1117.00,1117.00,1116.50,1116.50,1231,638
05/26/2005,10:42,1116.75,1116.75,1116.25,1116.50,14,431
05/26/2005,10:43,1116.25,1116.50,1116.00,1116.00,85,312
05/26/2005,10:44,1116.00,1116.25,1115.50,1115.75,215,1119
05/26/2005,10:45,1115.50,1115.75,1115.50,1115.75,153,373
05/26/2005,10:46,1115.75,1115.75,1115.25,1115.25,352,1524
05/26/2005,10:47,1115.50,1116.00,1115.25,1115.50,884,467
05/26/2005,10:48,1115.50,1115.75,1115.25,1115.50,74,321
05/26/2005,10:49,1115.50,1115.75,1115.50,1115.75,214,10
05/26/2005,10:50,1115.75,1116.00,1115.50,1116.00,922,144
05/26/2005,10:51,1115.75,1116.25,1115.75,1116.00,757,55
05/26/2005,10:52,1116.00,1116.00,1115.50,1115.75,49,640
05/26/2005,10:53,1115.75,1116.00,1115.50,1115.75,237,33
05/26/2005,10:54,1115.75,1115.75,1115.50,1115.75,361,164
05/26/2005,10:55,1115.75,1116.00,1115.75,1116.00,377,12
05/26/2005,10:56,1116.00,1116.25,1115.75,1116.00,264,356
05/26/2005,10:57,1116.25,1116.50,1116.00,1116.25,822,39
05/26/2005,10:58,1116.25,1116.75,1116.25,1116.50,437,206
05/26/2005,10:59,1116.25,1116.75,1116.25,1116.50,534,87
05/26/2005,11:00,1116.50,1116.75,1116.25,1116.25,68,510
05/26/2005,11:01,1116.50,1116.50,1116.00,1116.25,123,82
05/26/2005,11:02,1116.00,1116.50,1116.00,1116.25,252,123
05/26/2005,11:03,1116.00,1116.25,1116.00,1116.25,5,6
05/26/2005,11:04,1116.25,1116.50,1116.00,1116.50,251,79
05/26/2005,11:05,1116.25,1116.25,1115.75,1116.00,14,403
05/26/2005,11:06,1116.00,1116.00,1115.50,1115.75,220,549
05/26/2005,11:07,1115.75,1116.00,1115.75,1116.00,23,7
05/26/2005,11:08,1116.00,1116.00,1115.75,1116.00,34,12
05/26/2005,11:09,1115.75,1116.50,1115.75,1116.25,592,190
05/26/2005,11:10,1116.50,1116.50,1116.00,1116.00,63,280
05/26/2005,11:11,1116.25,1116.25,1116.00,1116.00,129,29
05/26/2005,11:12,1116.00,1116.00,1115.75,1116.00,125,245
05/26/2005,11:13,1116.00,1116.25,1115.75,1116.25,342,159
05/26/2005,11:14,1116.25,1116.25,1115.75,1116.00,141,178
05/26/2005,11:15,1116.00,1116.25,1115.75,1116.00,179,12
05/26/2005,11:16,1116.00,1116.50,1116.00,1116.00,297,167
05/26/2005,11:17,1116.25,1116.25,1116.00,1116.25,311,10
05/26/2005,11:18,1116.25,1116.50,1116.00,1116.25,105,72
05/26/2005,11:19,1116.25,1116.50,1116.00,1116.25,43,338
05/26/2005,11:20,1116.25,1116.25,1116.00,1116.00,21,439
05/26/2005,11:21,1116.00,1116.25,1115.75,1116.00,122,78
05/26/2005,11:22,1116.00,1116.25,1116.00,1116.25,273,0
05/26/2005,11:23,1116.25,1116.50,1116.00,1116.25,351,251
05/26/2005,11:24,1116.25,1116.25,1116.00,1116.25,417,1
05/26/2005,11:25,1116.25,1116.50,1116.25,1116.25,8,375
05/26/2005,11:26,1116.25,1117.00,1116.25,1116.75,2501,710
05/26/2005,11:27,1116.50,1116.75,1116.25,1116.50,35,1210
05/26/2005,11:28,1116.50,1116.50,1116.25,1116.50,395,66
05/26/2005,11:29,1116.50,1116.50,1116.25,1116.50,40,9
05/26/2005,11:30,1116.25,1116.25,1116.00,1116.00,114,643
05/26/2005,11:31,1116.25,1116.25,1116.00,1116.00,13,719
05/26/2005,11:32,1116.00,1116.25,1115.75,1116.25,99,172
05/26/2005,11:33,1116.00,1116.25,1115.50,1115.75,250,768
05/26/2005,11:34,1115.75,1116.00,1115.75,1116.00,193,61
05/26/2005,11:35,1116.00,1116.25,1115.75,1116.00,115,223
05/26/2005,11:36,1115.75,1116.00,1115.75,1115.75,6,47
05/26/2005,11:37,1116.00,1116.00,1115.75,1115.75,10,26
05/26/2005,11:38,1116.00,1116.00,1115.75,1115.75,113,114
05/26/2005,11:39,1115.75,1116.00,1115.50,1115.75,100,328
05/26/2005,11:40,1115.75,1116.00,1115.75,1115.75,240,19
05/26/2005,11:41,1116.00,1116.00,1115.75,1115.75,17,5
05/26/2005,11:42,1116.00,1116.00,1115.75,1116.00,554,9
05/26/2005,11:43,1116.00,1116.00,1115.75,1115.75,22,20
05/26/2005,11:44,1116.00,1116.50,1116.00,1116.25,1285,50
05/26/2005,11:45,1116.25,1116.75,1116.25,1116.50,923,816
05/26/2005,11:46,1116.75,1116.75,1116.25,1116.50,89,276
05/26/2005,11:47,1116.50,1116.50,1116.25,1116.25,73,3
05/26/2005,11:48,1116.50,1116.50,1116.25,1116.50,242,5
05/26/2005,11:49,1116.50,1116.75,1116.25,1116.50,43,223
05/26/2005,11:50,1116.50,1116.50,1116.25,1116.50,56,5
05/26/2005,11:51,1116.50,1116.75,1116.25,1116.50,820,257
05/26/2005,11:52,1116.25,1116.75,1116.25,1116.50,285,515
05/26/2005,11:53,1116.50,1116.75,1116.25,1116.75,248,107
05/26/2005,11:54,1116.75,1116.75,1116.50,1116.75,296,16
05/26/2005,11:55,1116.75,1116.75,1116.25,1116.50,117,701
05/26/2005,11:56,1116.25,1116.75,1116.00,1116.25,125,397
05/26/2005,11:57,1116.25,1116.50,1116.00,1116.25,268,74
05/26/2005,11:58,1116.25,1116.50,1116.25,1116.50,196,22
05/26/2005,11:59,1116.50,1116.50,1116.00,1116.25,508,242
05/26/2005,12:00,1116.25,1116.25,1116.00,1116.25,119,10
05/26/2005,12:01,1116.25,1116.25,1116.00,1116.25,367,11
05/26/2005,12:02,1116.25,1116.50,1116.00,1116.25,243,68
05/26/2005,12:03,1116.25,1116.25,1116.00,1116.25,334,2
05/26/2005,12:04,1116.00,1116.25,1115.75,1116.00,34,897
05/26/2005,12:05,1116.00,1116.00,1115.75,1116.00,43,26
05/26/2005,12:06,1116.00,1116.00,1115.75,1115.75,10,62
05/26/2005,12:07,1116.00,1116.00,1115.75,1115.75,69,1690
05/26/2005,12:08,1115.75,1116.25,1115.75,1116.00,436,128
05/26/2005,12:09,1116.25,1116.50,1116.00,1116.50,520,148
05/26/2005,12:10,1116.50,1116.50,1116.00,1116.25,569,765
05/26/2005,12:11,1116.50,1116.50,1116.25,1116.50,267,22
05/26/2005,12:12,1116.25,1116.50,1116.00,1116.25,22,142
05/26/2005,12:13,1116.25,1116.25,1116.00,1116.25,340,110
05/26/2005,12:14,1116.00,1116.25,1115.75,1116.00,54,844
05/26/2005,12:15,1116.00,1116.25,1115.75,1116.00,49,153
05/26/2005,12:16,1115.75,1116.00,1115.75,1116.00,10,12
05/26/2005,12:17,1116.00,1116.00,1115.50,1115.75,821,461
05/26/2005,12:18,1115.75,1116.00,1115.50,1116.00,1028,790
05/26/2005,12:19,1116.00,1116.00,1115.50,1115.50,43,639
05/26/2005,12:20,1115.50,1115.75,1114.50,1114.75,704,5125
05/26/2005,12:21,1114.75,1115.00,1114.25,1114.50,1293,1992
05/26/2005,12:22,1114.25,1114.75,1114.00,1114.50,2070,1917
05/26/2005,12:23,1114.50,1114.75,1114.25,1114.50,86,1028
05/26/2005,12:24,1114.50,1114.50,1114.25,1114.50,540,5
05/26/2005,12:25,1114.50,1115.00,1114.50,1114.75,457,213
05/26/2005,12:26,1114.75,1114.75,1114.50,1114.75,280,32
05/26/2005,12:27,1114.75,1115.00,1114.50,1114.75,510,150
05/26/2005,12:28,1114.50,1114.75,1114.50,1114.50,22,25
05/26/2005,12:29,1114.75,1115.00,1114.50,1114.75,494,139
05/26/2005,12:30,1114.75,1115.00,1114.50,1114.75,23,610
05/26/2005,12:31,1115.00,1115.00,1114.75,1115.00,50,298
05/26/2005,12:32,1114.75,1115.00,1114.50,1114.50,21,147
05/26/2005,12:33,1114.75,1114.75,1114.50,1114.75,25,1
05/26/2005,12:34,1114.50,1114.75,1114.50,1114.75,48,18
05/26/2005,12:35,1114.75,1115.00,1114.50,1114.75,519,315
05/26/2005,12:36,1114.75,1115.00,1114.50,1114.75,31,422
05/26/2005,12:37,1114.50,1115.00,1114.50,1114.75,388,92
05/26/2005,12:38,1114.75,1115.50,1114.75,1115.50,2460,585
05/26/2005,12:39,1115.50,1115.50,1115.25,1115.25,436,357
05/26/2005,12:40,1115.25,1115.50,1115.00,1115.25,193,95
05/26/2005,12:41,1115.25,1115.50,1115.25,1115.25,342,49
05/26/2005,12:42,1115.25,1115.50,1115.00,1115.00,16,712
05/26/2005,12:43,1115.00,1115.25,1115.00,1115.00,5,41
05/26/2005,12:44,1115.00,1115.25,1115.00,1115.25,11,14
05/26/2005,12:45,1115.25,1115.25,1115.00,1115.25,376,13
05/26/2005,12:46,1115.25,1115.25,1115.00,1115.00,317,122
05/26/2005,12:47,1115.00,1115.25,1115.00,1115.00,11,35
05/26/2005,12:48,1115.00,1115.25,1115.00,1115.00,68,10
05/26/2005,12:49,1115.25,1115.25,1115.00,1115.00,8,35
05/26/2005,12:50,1115.00,1115.25,1114.75,1115.00,216,475
05/26/2005,12:51,1115.00,1115.75,1115.00,1115.75,1148,14
05/26/2005,12:52,1115.75,1115.75,1115.50,1115.75,757,42
05/26/2005,12:53,1115.75,1115.75,1115.50,1115.75,181,40
05/26/2005,12:54,1115.50,1115.75,1115.50,1115.50,89,175
05/26/2005,12:55,1115.50,1115.75,1115.50,1115.75,92,29
05/26/2005,12:56,1115.50,1115.75,1115.50,1115.75,59,21
05/26/2005,12:57,1115.50,1115.75,1115.25,1115.25,7,450
05/26/2005,12:58,1115.25,1115.75,1115.25,1115.75,199,38
05/26/2005,12:59,1115.75,1115.75,1115.50,1115.75,341,234
05/26/2005,13:00,1115.75,1116.00,1115.50,1115.50,74,678
05/26/2005,13:01,1115.75,1115.75,1115.50,1115.75,123,303
05/26/2005,13:02,1115.75,1115.75,1115.50,1115.50,5,224
05/26/2005,13:03,1115.50,1115.75,1115.50,1115.50,10,121
05/26/2005,13:04,1115.75,1116.00,1115.50,1116.00,338,46
05/26/2005,13:05,1115.75,1116.00,1115.75,1116.00,123,5
05/26/2005,13:06,1115.75,1116.00,1115.25,1115.50,358,1399
05/26/2005,13:07,1115.50,1115.75,1115.50,1115.50,15,45
05/26/2005,13:08,1115.75,1116.25,1115.50,1116.00,2067,194
05/26/2005,13:09,1116.25,1116.50,1116.00,1116.25,1486,334
05/26/2005,13:10,1116.25,1116.75,1116.25,1116.50,1610,635
05/26/2005,13:11,1116.25,1116.75,1116.25,1116.50,659,131
05/26/2005,13:12,1116.75,1116.75,1116.50,1116.50,35,158
05/26/2005,13:13,1116.75,1116.75,1116.00,1116.00,189,1037
05/26/2005,13:14,1116.25,1116.25,1116.00,1116.25,38,30
05/26/2005,13:15,1116.00,1116.50,1116.00,1116.00,404,245
05/26/2005,13:16,1116.25,1116.25,1116.00,1116.00,44,145
05/26/2005,13:17,1116.00,1116.25,1116.00,1116.25,91,92
05/26/2005,13:18,1116.00,1116.50,1116.00,1116.50,657,116
05/26/2005,13:19,1116.25,1116.75,1116.25,1116.50,1859,28
05/26/2005,13:20,1116.50,1116.75,1116.00,1116.25,697,538
05/26/2005,13:21,1116.25,1116.50,1116.00,1116.25,102,409
05/26/2005,13:22,1116.25,1116.50,1116.00,1116.25,21,111
05/26/2005,13:23,1116.25,1116.50,1116.25,1116.50,12,91
05/26/2005,13:24,1116.25,1116.50,1116.25,1116.25,53,58
05/26/2005,13:25,1116.25,1116.75,1116.25,1116.25,1015,242
05/26/2005,13:26,1116.50,1116.75,1116.25,1116.75,283,82
05/26/2005,13:27,1116.75,1117.25,1116.50,1117.25,2378,499
05/26/2005,13:28,1117.25,1117.50,1117.00,1117.25,2088,814
05/26/2005,13:29,1117.25,1117.25,1116.75,1117.00,364,775
05/26/2005,13:30,1117.00,1117.00,1116.75,1116.75,340,33
05/26/2005,13:31,1117.00,1117.00,1116.50,1116.75,173,485
05/26/2005,13:32,1116.50,1116.75,1116.50,1116.50,11,642
05/26/2005,13:33,1116.50,1116.50,1116.00,1116.00,78,389
05/26/2005,13:34,1116.00,1116.25,1116.00,1116.00,25,228
05/26/2005,13:35,1116.25,1116.25,1116.00,1116.00,27,480
05/26/2005,13:36,1115.75,1116.00,1115.75,1116.00,82,1009
05/26/2005,13:37,1116.00,1116.00,1115.75,1116.00,19,32
05/26/2005,13:38,1116.00,1116.00,1115.75,1116.00,22,14
05/26/2005,13:39,1116.00,1116.00,1115.25,1115.25,753,1722
05/26/2005,13:40,1115.25,1115.75,1115.00,1115.00,1068,1786
05/26/2005,13:41,1115.25,1115.50,1115.00,1115.50,663,40
05/26/2005,13:42,1115.75,1115.75,1115.50,1115.75,25,424
05/26/2005,13:43,1115.75,1116.00,1115.50,1116.00,400,95
05/26/2005,13:44,1116.00,1116.00,1115.75,1116.00,214,16
05/26/2005,13:45,1115.75,1116.00,1115.50,1115.75,26,621
05/26/2005,13:46,1115.75,1115.75,1115.50,1115.75,98,463
05/26/2005,13:47,1115.75,1115.75,1115.25,1115.50,532,515
05/26/2005,13:48,1115.50,1115.75,1115.50,1115.50,176,100
05/26/2005,13:49,1115.75,1116.00,1115.50,1115.75,354,122
05/26/2005,13:50,1115.75,1115.75,1115.25,1115.25,39,509
05/26/2005,13:51,1115.50,1115.50,1115.25,1115.25,105,7
05/26/2005,13:52,1115.50,1115.50,1115.25,1115.50,13,5
05/26/2005,13:53,1115.25,1115.50,1115.00,1115.00,215,616
05/26/2005,13:54,1115.00,1115.25,1115.00,1115.00,15,135
05/26/2005,13:55,1115.00,1115.75,1115.00,1115.50,1078,85
05/26/2005,13:56,1115.50,1115.75,1115.50,1115.75,8,773
05/26/2005,13:57,1115.50,1115.75,1115.50,1115.50,36,33
05/26/2005,13:58,1115.75,1115.75,1115.50,1115.50,315,9
05/26/2005,13:59,1115.50,1115.75,1115.50,1115.75,16,142
05/26/2005,14:00,1115.50,1115.75,1115.50,1115.75,77,27
05/26/2005,14:01,1115.75,1116.25,1115.50,1116.00,1234,69
05/26/2005,14:02,1116.25,1116.50,1116.00,1116.25,806,593
05/26/2005,14:03,1116.25,1116.25,1115.75,1116.00,358,952
05/26/2005,14:04,1116.00,1116.25,1115.75,1116.25,69,47
05/26/2005,14:05,1116.00,1116.25,1115.50,1115.50,227,938
05/26/2005,14:06,1115.50,1116.00,1115.50,1115.75,843,69
05/26/2005,14:07,1115.75,1115.75,1115.75,1115.75,295,0
05/26/2005,14:08,1115.75,1115.75,1115.50,1115.75,212,27
05/26/2005,14:09,1115.75,1115.75,1115.50,1115.75,147,205
05/26/2005,14:10,1115.75,1116.25,1115.75,1116.00,1033,29
05/26/2005,14:11,1116.25,1116.25,1116.00,1116.25,443,34
05/26/2005,14:12,1116.25,1116.50,1116.00,1116.25,446,146
05/26/2005,14:13,1116.25,1116.50,1116.25,1116.50,29,462
05/26/2005,14:14,1116.50,1116.50,1116.25,1116.25,51,99
05/26/2005,14:15,1116.25,1116.50,1116.25,1116.50,112,163
05/26/2005,14:16,1116.25,1116.50,1116.00,1116.25,343,738
05/26/2005,14:17,1116.25,1116.50,1116.00,1116.25,415,155
05/26/2005,14:18,1116.25,1116.50,1116.25,1116.50,40,73
05/26/2005,14:19,1116.50,1116.50,1116.25,1116.50,38,90
05/26/2005,14:20,1116.50,1116.50,1116.25,1116.25,105,779
05/26/2005,14:21,1116.25,1116.75,1116.25,1116.75,2665,71
05/26/2005,14:22,1116.50,1117.25,1116.50,1117.25,2574,1278
05/26/2005,14:23,1117.00,1117.00,1116.75,1116.75,129,266
05/26/2005,14:24,1116.75,1117.00,1116.75,1116.75,43,100
05/26/2005,14:25,1117.00,1117.00,1116.75,1117.00,899,25
05/26/2005,14:26,1117.00,1117.00,1116.75,1116.75,36,32
05/26/2005,14:27,1116.75,1117.00,1116.75,1117.00,23,35
05/26/2005,14:28,1117.00,1117.00,1116.75,1116.75,321,41
05/26/2005,14:29,1116.75,1116.75,1116.50,1116.50,164,1688
05/26/2005,14:30,1116.50,1117.00,1116.50,1116.50,712,400
05/26/2005,14:31,1116.75,1116.75,1116.50,1116.50,34,588
05/26/2005,14:32,1116.50,1117.00,1116.25,1116.75,1290,250
05/26/2005,14:33,1116.75,1117.50,1116.75,1117.25,2763,584
05/26/2005,14:34,1117.25,1117.25,1117.00,1117.25,175,91
05/26/2005,14:35,1117.00,1117.50,1117.00,1117.25,1086,616
05/26/2005,14:36,1117.25,1117.75,1117.25,1117.75,4238,2705
05/26/2005,14:37,1117.50,1118.00,1117.50,1117.75,2599,448
05/26/2005,14:38,1117.75,1118.00,1117.75,1118.00,2592,520
05/26/2005,14:39,1118.00,1118.75,1118.00,1118.50,6324,1406
05/26/2005,14:40,1118.50,1118.50,1118.00,1118.25,296,2105
05/26/2005,14:41,1118.25,1118.50,1117.75,1118.00,4225,3154
05/26/2005,14:42,1118.00,1118.00,1117.75,1118.00,158,1170
05/26/2005,14:43,1117.75,1118.25,1117.50,1118.00,1033,1118
05/26/2005,14:44,1118.25,1118.25,1118.00,1118.25,215,32
05/26/2005,14:45,1118.25,1118.25,1117.50,1117.75,228,1500
05/26/2005,14:46,1117.50,1118.00,1117.50,1118.00,470,97
05/26/2005,14:47,1118.00,1118.00,1117.50,1117.50,288,1501
05/26/2005,14:48,1117.50,1118.00,1117.50,1117.75,854,312
05/26/2005,14:49,1118.00,1118.00,1117.25,1117.50,1354,1597
05/26/2005,14:50,1117.75,1117.75,1117.25,1117.50,54,1681
05/26/2005,14:51,1117.25,1117.50,1117.00,1117.25,769,967
05/26/2005,14:52,1117.25,1117.50,1117.00,1117.00,148,792
05/26/2005,14:53,1117.00,1117.25,1116.50,1116.75,355,2246
05/26/2005,14:54,1116.75,1117.00,1116.75,1116.75,362,288
05/26/2005,14:55,1117.00,1117.25,1116.75,1117.00,839,467
05/26/2005,14:56,1117.00,1117.00,1116.75,1116.75,239,1090
05/26/2005,14:57,1116.75,1117.00,1116.50,1116.75,769,1445
05/26/2005,14:58,1117.00,1117.25,1116.75,1117.00,1605,705
05/26/2005,14:59,1116.75,1117.00,1116.75,1117.00,732,535
05/26/2005,15:00,1117.00,1117.25,1116.75,1117.25,3137,1067
05/26/2005,15:01,1117.00,1117.25,1116.25,1116.25,1791,5244
05/26/2005,15:02,1116.25,1116.50,1116.00,1116.25,301,1175
05/26/2005,15:03,1116.25,1116.50,1116.25,1116.25,367,336
05/26/2005,15:04,1116.25,1116.75,1116.25,1116.50,2461,1052
05/26/2005,15:05,1116.75,1116.75,1116.00,1116.25,642,2324
05/26/2005,15:06,1116.25,1116.75,1116.25,1116.50,1237,335
05/26/2005,15:07,1116.50,1116.75,1116.50,1116.75,1077,200
05/26/2005,15:08,1116.75,1117.00,1116.50,1116.75,484,326
05/26/2005,15:09,1116.50,1116.75,1116.50,1116.50,668,209
05/26/2005,15:10,1116.50,1116.75,1116.25,1116.25,45,1122
05/26/2005,15:11,1116.25,1116.75,1116.00,1116.75,1406,1804
05/26/2005,15:12,1116.50,1117.00,1116.50,1117.00,1400,241
05/26/2005,15:13,1117.00,1117.00,1116.75,1117.00,1018,233
05/26/2005,15:14,1117.00,1117.00,1116.75,1117.00,378,323
05/26/2005,15:15,1117.00,1117.00,1116.50,1116.75,1694,3216
05/26/2005,15:16,1116.75,1116.75,1116.50,1116.75,65,12
05/26/2005,15:31,1116.50,1116.50,1116.25,1116.25,11,86
05/26/2005,15:32,1116.25,1116.25,1116.25,1116.25,0,58
05/26/2005,15:33,1116.25,1116.50,1116.25,1116.25,3,43
05/26/2005,15:34,1116.25,1116.25,1116.25,1116.25,0,14
05/26/2005,15:35,1116.25,1116.50,1116.25,1116.50,42,179
05/26/2005,15:36,1116.25,1116.50,1116.00,1116.00,3,139
05/26/2005,15:37,1116.25,1116.25,1116.00,1116.00,6,4
05/26/2005,15:38,1116.25,1116.25,1116.00,1116.00,7,1
05/26/2005,15:39,1116.00,1116.00,1116.00,1116.00,0,7
05/26/2005,15:40,1116.25,1116.25,1116.00,1116.00,40,1
05/26/2005,15:41,1116.00,1116.00,1116.00,1116.00,0,3
05/26/2005,15:42,1116.25,1116.25,1116.25,1116.25,108,0
05/26/2005,15:44,1116.25,1116.25,1116.25,1116.25,127,0
05/26/2005,15:45,1116.25,1116.25,1116.25,1116.25,30,0
05/26/2005,15:46,1116.25,1116.25,1116.25,1116.25,93,0
05/26/2005,15:47,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,15:48,1116.50,1116.50,1116.25,1116.25,4,43
05/26/2005,15:49,1116.50,1116.50,1116.25,1116.25,2,17
05/26/2005,15:50,1116.50,1116.50,1116.50,1116.50,206,0
05/26/2005,15:51,1116.25,1116.50,1116.25,1116.50,1,1
05/26/2005,15:52,1116.25,1116.25,1116.25,1116.25,0,4
05/26/2005,15:54,1116.25,1116.25,1116.25,1116.25,0,2
05/26/2005,15:57,1116.25,1116.25,1116.25,1116.25,0,7
05/26/2005,15:59,1116.25,1116.50,1116.25,1116.50,12,7
05/26/2005,16:00,1116.50,1116.50,1116.25,1116.25,6,18
05/26/2005,17:01,1116.50,1116.50,1116.50,1116.50,53,0
05/26/2005,17:02,1116.50,1116.50,1116.50,1116.50,1,0
05/26/2005,17:03,1116.50,1116.50,1116.50,1116.50,2,0
05/26/2005,17:05,1116.50,1116.50,1116.25,1116.25,50,86
05/26/2005,17:06,1116.25,1116.25,1116.25,1116.25,0,3
05/26/2005,17:10,1116.25,1116.25,1116.25,1116.25,0,6
05/26/2005,17:11,1116.00,1116.00,1116.00,1116.00,0,3
05/26/2005,17:12,1116.00,1116.00,1116.00,1116.00,0,40
05/26/2005,17:13,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,17:14,1116.25,1116.25,1116.00,1116.00,1,1
05/26/2005,17:16,1116.25,1116.25,1116.25,1116.25,100,0
05/26/2005,17:17,1116.00,1116.00,1116.00,1116.00,0,12
05/26/2005,17:20,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,17:21,1116.25,1116.25,1116.25,1116.25,2,0
05/26/2005,17:23,1116.25,1116.25,1116.25,1116.25,50,0
05/26/2005,17:25,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,17:28,1116.00,1116.00,1116.00,1116.00,0,3
05/26/2005,17:30,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,17:31,1116.00,1116.00,1116.00,1116.00,0,37
05/26/2005,17:32,1116.25,1116.25,1116.00,1116.00,10,4
05/26/2005,17:33,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,17:34,1116.00,1116.00,1116.00,1116.00,0,5
05/26/2005,17:36,1116.00,1116.00,1116.00,1116.00,0,11
05/26/2005,17:38,1116.00,1116.00,1116.00,1116.00,0,10
05/26/2005,17:47,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,17:59,1116.00,1116.00,1116.00,1116.00,0,2
05/26/2005,18:01,1116.00,1116.00,1116.00,1116.00,0,4
05/26/2005,18:03,1116.25,1116.25,1116.25,1116.25,6,0
05/26/2005,18:04,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,18:14,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,18:15,1116.00,1116.00,1116.00,1116.00,0,9
05/26/2005,18:19,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,18:26,1116.25,1116.25,1116.25,1116.25,6,0
05/26/2005,18:30,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,18:32,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,18:35,1116.00,1116.00,1116.00,1116.00,0,2
05/26/2005,18:50,1116.25,1116.25,1116.25,1116.25,51,0
05/26/2005,18:57,1116.25,1116.25,1116.25,1116.25,4,0
05/26/2005,19:01,1116.25,1116.25,1116.25,1116.25,8,0
05/26/2005,19:03,1116.25,1116.25,1116.25,1116.25,17,0
05/26/2005,19:04,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,19:05,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,19:11,1116.00,1116.00,1116.00,1116.00,0,50
05/26/2005,19:12,1116.00,1116.00,1116.00,1116.00,0,2
05/26/2005,19:17,1116.00,1116.25,1116.00,1116.25,1,2
05/26/2005,19:18,1116.25,1116.25,1116.25,1116.25,27,0
05/26/2005,19:19,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,19:21,1116.25,1116.25,1116.25,1116.25,31,0
05/26/2005,19:22,1116.25,1116.25,1116.25,1116.25,3,0
05/26/2005,19:23,1116.25,1116.25,1116.25,1116.25,16,0
05/26/2005,19:24,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,19:27,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,19:34,1116.25,1116.25,1116.25,1116.25,5,0
05/26/2005,19:37,1116.25,1116.25,1116.25,1116.25,4,0
05/26/2005,19:41,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,19:47,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,19:48,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,19:51,1116.00,1116.00,1116.00,1116.00,0,10
05/26/2005,19:52,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,19:56,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,20:04,1116.00,1116.00,1116.00,1116.00,0,13
05/26/2005,20:05,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,20:08,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,20:09,1116.25,1116.25,1116.25,1116.25,2,0
05/26/2005,20:12,1116.25,1116.25,1116.25,1116.25,7,0
05/26/2005,20:13,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,20:22,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,20:25,1116.25,1116.25,1116.25,1116.25,15,0
05/26/2005,20:26,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,20:34,1116.25,1116.25,1116.25,1116.25,10,0
05/26/2005,20:35,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,20:37,1116.25,1116.25,1116.25,1116.25,5,0
05/26/2005,20:38,1116.25,1116.25,1116.25,1116.25,9,0
05/26/2005,20:40,1116.25,1116.25,1116.25,1116.25,4,0
05/26/2005,20:41,1116.25,1116.25,1116.25,1116.25,2,0
05/26/2005,20:45,1116.25,1116.25,1116.25,1116.25,6,0
05/26/2005,20:46,1116.25,1116.25,1116.25,1116.25,6,0
05/26/2005,20:47,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,20:58,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,21:01,1116.25,1116.25,1116.00,1116.25,18,13
05/26/2005,21:02,1116.25,1116.25,1116.25,1116.25,10,0
05/26/2005,21:03,1116.25,1116.25,1116.25,1116.25,20,0
05/26/2005,21:12,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,21:29,1116.00,1116.00,1116.00,1116.00,0,3
05/26/2005,21:31,1116.00,1116.00,1116.00,1116.00,0,8
05/26/2005,21:43,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,21:46,1116.00,1116.00,1116.00,1116.00,0,4
05/26/2005,21:47,1116.25,1116.25,1116.25,1116.25,1,0
05/26/2005,21:49,1116.25,1116.25,1116.25,1116.25,32,0
05/26/2005,21:50,1116.25,1116.25,1116.25,1116.25,3,0
05/26/2005,21:51,1116.25,1116.25,1116.25,1116.25,3,0
05/26/2005,21:55,1116.25,1116.25,1116.25,1116.25,4,0
05/26/2005,21:59,1116.25,1116.25,1116.25,1116.25,2,0
05/26/2005,22:01,1116.00,1116.00,1116.00,1116.00,0,13
05/26/2005,22:02,1116.25,1116.25,1116.25,1116.25,5,0
05/26/2005,22:03,1116.25,1116.25,1116.25,1116.25,2,0
05/26/2005,22:13,1116.00,1116.00,1116.00,1116.00,0,1
05/26/2005,22:15,1116.25,1116.25,1116.25,1116.25,3,0
05/26/2005,22:17,1116.00,1116.25,1116.00,1116.25,160,1
05/26/2005,22:18,1116.25,1116.25,1116.25,1116.25,6,0
05/26/2005,22:19,1116.50,1116.50,1116.50,1116.50,1,0
05/26/2005,22:22,1116.25,1116.25,1116.25,1116.25,0,3
05/26/2005,22:27,1116.50,1116.50,1116.50,1116.50,4,0
05/26/2005,22:31,1116.50,1116.50,1116.50,1116.50,3,0
05/26/2005,22:34,1116.50,1116.50,1116.50,1116.50,1,0
05/26/2005,22:35,1116.50,1116.50,1116.25,1116.25,1,6
05/26/2005,22:36,1116.25,1116.25,1116.25,1116.25,0,3
05/26/2005,22:37,1116.25,1116.25,1116.25,1116.25,0,6
05/26/2005,22:40,1116.50,1116.50,1116.50,1116.50,6,0
05/26/2005,22:45,1116.50,1116.50,1116.25,1116.25,2,1
05/26/2005,22:48,1116.25,1116.25,1116.25,1116.25,0,1
05/26/2005,22:56,1116.50,1116.50,1116.50,1116.50,1,0
05/26/2005,22:57,1116.25,1116.25,1116.25,1116.25,0,2
05/26/2005,22:58,1116.25,1116.25,1116.25,1116.25,0,20
05/26/2005,23:01,1116.25,1116.50,1116.25,1116.50,12,60
05/26/2005,23:03,1116.50,1116.50,1116.50,1116.50,20,0
05/26/2005,23:04,1116.50,1116.50,1116.50,1116.50,3,0
05/26/2005,23:05,1116.50,1116.50,1116.50,1116.50,2,0
05/26/2005,23:06,1116.50,1116.50,1116.50,1116.50,20,0
05/26/2005,23:07,1116.50,1116.50,1116.50,1116.50,45,0
05/26/2005,23:08,1116.50,1116.50,1116.50,1116.50,1,0
05/26/2005,23:10,1116.50,1116.50,1116.50,1116.50,4,0
05/26/2005,23:19,1116.50,1116.50,1116.25,1116.50,21,2
05/26/2005,23:28,1116.50,1116.50,1116.50,1116.50,2,0
05/26/2005,23:29,1116.50,1116.50,1116.25,1116.25,1,2
05/26/2005,23:32,1116.50,1116.50,1116.50,1116.50,20,0
05/26/2005,23:38,1116.50,1116.50,1116.50,1116.50,1,0
05/26/2005,23:39,1116.50,1116.50,1116.50,1116.50,20,0
05/26/2005,23:43,1116.50,1116.50,1116.50,1116.50,1,0
05/26/2005,23:45,1116.75,1116.75,1116.75,1116.75,2,0
05/26/2005,23:46,1116.50,1116.50,1116.50,1116.50,0,4
05/26/2005,23:47,1116.50,1116.50,1116.50,1116.50,0,11
05/26/2005,23:51,1116.50,1116.50,1116.50,1116.50,0,11
05/26/2005,23:52,1116.75,1116.75,1116.75,1116.75,2,0
05/26/2005,23:53,1116.50,1116.50,1116.50,1116.50,0,1
05/26/2005,23:55,1116.75,1116.75,1116.75,1116.75,1,0
05/26/2005,23:57,1116.50,1116.50,1116.50,1116.50,0,13
05/27/2005,00:00,1116.50,1116.50,1116.50,1116.50,0,1
05/27/2005,00:12,1116.75,1116.75,1116.75,1116.75,3,0
05/27/2005,00:13,1116.75,1116.75,1116.75,1116.75,9,0
05/27/2005,00:15,1116.75,1116.75,1116.75,1116.75,2,0
05/27/2005,00:25,1116.75,1116.75,1116.75,1116.75,6,0
05/27/2005,00:30,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,00:41,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,00:42,1116.75,1116.75,1116.75,1116.75,2,0
05/27/2005,00:44,1116.50,1116.75,1116.50,1116.75,20,1
05/27/2005,00:48,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,00:56,1116.75,1116.75,1116.75,1116.75,30,0
05/27/2005,00:58,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,00:59,1116.50,1116.75,1116.50,1116.75,1,13
05/27/2005,01:02,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,01:06,1116.75,1116.75,1116.75,1116.75,6,0
05/27/2005,01:08,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,01:14,1116.75,1116.75,1116.75,1116.75,71,0
05/27/2005,01:19,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,01:22,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,01:23,1117.00,1117.00,1117.00,1117.00,3,0
05/27/2005,01:26,1117.00,1117.00,1116.75,1116.75,20,4
05/27/2005,01:28,1116.75,1116.75,1116.75,1116.75,0,26
05/27/2005,01:31,1116.75,1116.75,1116.75,1116.75,0,1
05/27/2005,01:32,1116.75,1116.75,1116.75,1116.75,0,4
05/27/2005,01:35,1116.75,1116.75,1116.75,1116.75,0,5
05/27/2005,01:36,1116.75,1116.75,1116.75,1116.75,0,5
05/27/2005,01:37,1116.75,1116.75,1116.75,1116.75,0,1
05/27/2005,01:40,1116.50,1116.50,1116.50,1116.50,0,5
05/27/2005,01:41,1116.75,1116.75,1116.75,1116.75,22,0
05/27/2005,01:42,1116.75,1116.75,1116.75,1116.75,48,0
05/27/2005,01:43,1116.75,1116.75,1116.75,1116.75,3,0
05/27/2005,01:44,1116.75,1116.75,1116.75,1116.75,39,0
05/27/2005,01:45,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,01:46,1116.75,1116.75,1116.75,1116.75,41,0
05/27/2005,01:47,1116.75,1116.75,1116.75,1116.75,27,0
05/27/2005,01:48,1116.75,1116.75,1116.75,1116.75,10,0
05/27/2005,01:49,1117.00,1117.00,1117.00,1117.00,4,0
05/27/2005,01:50,1117.00,1117.00,1116.75,1116.75,1,2
05/27/2005,01:52,1116.75,1116.75,1116.75,1116.75,0,65
05/27/2005,01:53,1116.50,1116.50,1116.50,1116.50,0,50
05/27/2005,01:54,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,01:58,1116.75,1116.75,1116.75,1116.75,4,0
05/27/2005,01:59,1116.75,1116.75,1116.75,1116.75,50,0
05/27/2005,02:00,1116.75,1116.75,1116.75,1116.75,21,0
05/27/2005,02:01,1116.75,1117.00,1116.75,1117.00,29,0
05/27/2005,02:02,1117.00,1117.00,1117.00,1117.00,42,0
05/27/2005,02:03,1116.75,1117.00,1116.75,1117.00,29,15
05/27/2005,02:04,1117.00,1117.25,1117.00,1117.25,124,0
05/27/2005,02:05,1117.25,1117.50,1117.25,1117.50,229,0
05/27/2005,02:06,1117.50,1117.50,1117.25,1117.50,58,1
05/27/2005,02:07,1117.50,1117.50,1117.50,1117.50,1,0
05/27/2005,02:08,1117.25,1117.25,1117.00,1117.00,0,146
05/27/2005,02:09,1116.75,1116.75,1116.75,1116.75,0,123
05/27/2005,02:10,1116.75,1116.75,1116.75,1116.75,0,38
05/27/2005,02:11,1116.75,1116.75,1116.50,1116.75,2,14
05/27/2005,02:12,1116.50,1116.50,1116.50,1116.50,0,8
05/27/2005,02:13,1116.75,1116.75,1116.75,1116.75,5,0
05/27/2005,02:14,1116.50,1116.50,1116.50,1116.50,0,1
05/27/2005,02:15,1116.75,1116.75,1116.50,1116.50,25,149
05/27/2005,02:16,1116.50,1116.50,1116.25,1116.25,3,31
05/27/2005,02:17,1116.25,1116.25,1116.00,1116.25,95,113
05/27/2005,02:18,1116.25,1116.50,1116.25,1116.25,39,3
05/27/2005,02:19,1116.25,1116.25,1116.25,1116.25,0,23
05/27/2005,02:20,1116.25,1116.25,1116.25,1116.25,0,2
05/27/2005,02:21,1116.25,1116.25,1116.00,1116.25,15,55
05/27/2005,02:22,1116.25,1116.25,1116.00,1116.25,24,20
05/27/2005,02:23,1116.50,1116.50,1116.50,1116.50,3,0
05/27/2005,02:25,1116.25,1116.25,1116.00,1116.00,0,78
05/27/2005,02:26,1116.00,1116.00,1116.00,1116.00,0,68
05/27/2005,02:27,1116.00,1116.00,1115.75,1116.00,39,26
05/27/2005,02:28,1116.25,1116.25,1116.00,1116.00,3,1
05/27/2005,02:30,1116.00,1116.75,1116.00,1116.75,344,5
05/27/2005,02:31,1116.75,1117.25,1116.75,1117.00,228,185
05/27/2005,02:32,1117.00,1117.00,1116.75,1116.75,7,24
05/27/2005,02:33,1116.50,1116.50,1116.50,1116.50,0,26
05/27/2005,02:34,1116.50,1117.00,1116.50,1117.00,130,20
05/27/2005,02:35,1116.75,1116.75,1116.75,1116.75,0,55
05/27/2005,02:36,1116.50,1116.75,1116.50,1116.75,9,3
05/27/2005,02:37,1116.50,1116.50,1116.50,1116.50,0,33
05/27/2005,02:38,1116.50,1116.50,1116.50,1116.50,0,33
05/27/2005,02:41,1116.25,1116.25,1116.00,1116.00,0,169
05/27/2005,02:42,1115.75,1116.00,1115.75,1116.00,4,212
05/27/2005,02:43,1115.75,1116.00,1115.75,1116.00,51,13
05/27/2005,02:44,1115.75,1115.75,1115.25,1115.50,18,518
05/27/2005,02:45,1115.50,1115.50,1115.50,1115.50,0,40
05/27/2005,02:46,1115.50,1115.50,1115.50,1115.50,0,41
05/27/2005,02:47,1115.50,1115.50,1115.25,1115.25,0,12
05/27/2005,02:48,1115.25,1115.50,1115.25,1115.50,1,1
05/27/2005,02:49,1115.50,1115.50,1115.50,1115.50,31,0
05/27/2005,02:50,1115.50,1115.50,1115.50,1115.50,11,0
05/27/2005,02:51,1115.50,1115.50,1115.50,1115.50,2,0
05/27/2005,02:52,1115.50,1115.50,1115.25,1115.25,6,162
05/27/2005,02:53,1115.25,1115.25,1115.25,1115.25,0,77
05/27/2005,02:54,1115.25,1115.25,1115.25,1115.25,0,5
05/27/2005,02:55,1115.50,1115.50,1115.50,1115.50,5,0
05/27/2005,02:56,1115.50,1115.50,1115.50,1115.50,72,0
05/27/2005,02:57,1115.50,1115.50,1115.50,1115.50,26,0
05/27/2005,02:58,1115.50,1115.75,1115.50,1115.75,51,0
05/27/2005,03:00,1115.75,1115.75,1115.75,1115.75,46,0
05/27/2005,03:01,1115.75,1115.75,1115.75,1115.75,26,0
05/27/2005,03:02,1115.75,1115.75,1115.75,1115.75,20,0
05/27/2005,03:03,1115.75,1115.75,1115.75,1115.75,13,0
05/27/2005,03:04,1115.75,1115.75,1115.50,1115.50,5,11
05/27/2005,03:05,1115.50,1115.50,1115.25,1115.25,0,94
05/27/2005,03:06,1115.25,1115.25,1115.25,1115.25,0,35
05/27/2005,03:08,1115.25,1115.25,1115.25,1115.25,0,4
05/27/2005,03:09,1115.50,1115.50,1115.50,1115.50,37,0
05/27/2005,03:10,1115.50,1115.50,1115.50,1115.50,1,0
05/27/2005,03:12,1115.75,1115.75,1115.75,1115.75,25,0
05/27/2005,03:13,1115.75,1115.75,1115.75,1115.75,3,0
05/27/2005,03:20,1115.75,1115.75,1115.75,1115.75,2,0
05/27/2005,03:22,1115.50,1115.50,1115.50,1115.50,0,55
05/27/2005,03:25,1115.75,1115.75,1115.75,1115.75,2,0
05/27/2005,03:26,1115.50,1115.50,1115.50,1115.50,0,16
05/27/2005,03:27,1115.25,1115.25,1115.25,1115.25,0,6
05/27/2005,03:28,1115.50,1115.50,1115.50,1115.50,4,0
05/27/2005,03:30,1115.25,1115.25,1115.25,1115.25,0,4
05/27/2005,03:31,1115.25,1115.25,1115.25,1115.25,0,13
05/27/2005,03:32,1115.50,1115.50,1115.50,1115.50,4,0
05/27/2005,03:33,1115.50,1115.50,1115.25,1115.25,1,42
05/27/2005,03:34,1115.25,1115.25,1115.00,1115.25,9,80
05/27/2005,03:35,1115.00,1115.50,1115.00,1115.50,69,1
05/27/2005,03:36,1115.50,1115.50,1115.50,1115.50,13,0
05/27/2005,03:37,1115.50,1115.50,1115.50,1115.50,15,0
05/27/2005,03:38,1115.50,1115.50,1115.50,1115.50,12,0
05/27/2005,03:39,1115.50,1115.50,1115.50,1115.50,5,0
05/27/2005,03:42,1115.75,1115.75,1115.75,1115.75,10,0
05/27/2005,03:43,1115.50,1115.50,1115.50,1115.50,0,1
05/27/2005,03:44,1115.50,1115.50,1115.50,1115.50,0,1
05/27/2005,03:49,1115.50,1115.75,1115.50,1115.75,1,10
05/27/2005,03:50,1115.75,1115.75,1115.75,1115.75,10,0
05/27/2005,03:51,1115.50,1115.50,1115.50,1115.50,0,43
05/27/2005,03:52,1115.50,1115.50,1115.50,1115.50,0,1
05/27/2005,03:53,1115.50,1115.50,1115.50,1115.50,0,5
05/27/2005,03:55,1115.50,1115.50,1115.50,1115.50,0,1
05/27/2005,03:59,1115.25,1115.25,1115.25,1115.25,0,4
05/27/2005,04:02,1115.50,1115.50,1115.50,1115.50,4,0
05/27/2005,04:03,1115.50,1115.50,1115.50,1115.50,3,0
05/27/2005,04:04,1115.50,1115.50,1115.25,1115.50,3,1
05/27/2005,04:05,1115.50,1115.50,1115.50,1115.50,1,0
05/27/2005,04:06,1115.25,1115.25,1115.25,1115.25,0,89
05/27/2005,04:07,1115.25,1115.25,1115.00,1115.25,40,7
05/27/2005,04:08,1115.25,1115.25,1115.25,1115.25,4,0
05/27/2005,04:13,1115.50,1115.50,1115.50,1115.50,33,0
05/27/2005,04:14,1115.50,1115.50,1115.50,1115.50,1,0
05/27/2005,04:15,1115.75,1115.75,1115.50,1115.75,8,1
05/27/2005,04:16,1115.75,1115.75,1115.75,1115.75,5,0
05/27/2005,04:18,1116.00,1116.00,1116.00,1116.00,16,0
05/27/2005,04:19,1116.00,1116.00,1116.00,1116.00,55,0
05/27/2005,04:20,1116.00,1116.00,1116.00,1116.00,1,0
05/27/2005,04:21,1116.00,1116.00,1116.00,1116.00,3,0
05/27/2005,04:22,1116.25,1116.25,1116.25,1116.25,6,0
05/27/2005,04:23,1116.00,1116.00,1116.00,1116.00,0,28
05/27/2005,04:24,1116.00,1116.00,1116.00,1116.00,0,11
05/27/2005,04:25,1116.00,1116.00,1116.00,1116.00,0,3
05/27/2005,04:26,1115.75,1115.75,1115.75,1115.75,0,85
05/27/2005,04:27,1115.75,1115.75,1115.75,1115.75,0,2
05/27/2005,04:28,1115.75,1116.00,1115.75,1116.00,2,6
05/27/2005,04:29,1115.75,1115.75,1115.75,1115.75,0,2
05/27/2005,04:30,1116.00,1116.00,1116.00,1116.00,1,0
05/27/2005,04:31,1115.75,1115.75,1115.75,1115.75,0,1
05/27/2005,04:32,1115.75,1115.75,1115.75,1115.75,0,2
05/27/2005,04:33,1115.75,1115.75,1115.75,1115.75,0,1
05/27/2005,04:35,1116.00,1116.00,1116.00,1116.00,20,0
05/27/2005,04:36,1116.00,1116.00,1116.00,1116.00,23,0
05/27/2005,04:37,1116.00,1116.25,1115.75,1116.25,22,2
05/27/2005,04:38,1116.25,1116.25,1115.75,1115.75,7,14
05/27/2005,04:39,1116.00,1116.00,1116.00,1116.00,4,0
05/27/2005,04:41,1116.00,1116.00,1116.00,1116.00,4,0
05/27/2005,04:42,1116.00,1116.00,1116.00,1116.00,4,0
05/27/2005,04:44,1115.75,1115.75,1115.75,1115.75,0,1
05/27/2005,04:45,1115.75,1116.00,1115.75,1116.00,1,20
05/27/2005,04:46,1115.75,1115.75,1115.75,1115.75,0,50
05/27/2005,04:47,1115.75,1115.75,1115.75,1115.75,0,24
05/27/2005,04:48,1115.50,1115.50,1115.50,1115.50,0,6
05/27/2005,04:51,1115.75,1115.75,1115.75,1115.75,6,0
05/27/2005,04:52,1115.75,1115.75,1115.75,1115.75,1,0
05/27/2005,04:54,1115.75,1115.75,1115.75,1115.75,12,0
05/27/2005,04:55,1115.75,1115.75,1115.75,1115.75,16,0
05/27/2005,04:56,1115.75,1115.75,1115.75,1115.75,1,0
05/27/2005,04:57,1115.75,1115.75,1115.75,1115.75,7,0
05/27/2005,04:58,1116.00,1116.00,1116.00,1116.00,115,0
05/27/2005,04:59,1116.00,1116.00,1116.00,1116.00,1,0
05/27/2005,05:01,1116.00,1116.00,1116.00,1116.00,94,0
05/27/2005,05:02,1116.00,1116.75,1116.00,1116.75,337,23
05/27/2005,05:03,1116.50,1116.75,1116.50,1116.75,4,3
05/27/2005,05:04,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,05:05,1116.75,1116.75,1116.75,1116.75,7,0
05/27/2005,05:06,1116.50,1116.50,1116.50,1116.50,0,29
05/27/2005,05:07,1116.50,1116.50,1116.50,1116.50,0,6
05/27/2005,05:08,1116.50,1116.50,1116.50,1116.50,0,7
05/27/2005,05:09,1116.50,1116.50,1116.50,1116.50,0,2
05/27/2005,05:10,1116.50,1116.50,1116.50,1116.50,0,2
05/27/2005,05:11,1116.50,1116.75,1116.50,1116.75,4,9
05/27/2005,05:12,1116.50,1116.50,1116.50,1116.50,0,4
05/27/2005,05:17,1116.25,1116.25,1116.00,1116.00,0,81
05/27/2005,05:18,1116.00,1116.00,1116.00,1116.00,0,1
05/27/2005,05:23,1116.25,1116.25,1116.25,1116.25,117,0
05/27/2005,05:25,1116.25,1116.25,1116.25,1116.25,136,0
05/27/2005,05:26,1116.25,1116.25,1116.25,1116.25,2,0
05/27/2005,05:27,1116.50,1116.50,1116.25,1116.25,2,3
05/27/2005,05:28,1116.25,1116.25,1116.25,1116.25,0,207
05/27/2005,05:29,1116.25,1116.25,1116.25,1116.25,0,30
05/27/2005,05:30,1116.25,1116.25,1116.25,1116.25,0,66
05/27/2005,05:31,1116.25,1116.25,1116.25,1116.25,0,32
05/27/2005,05:32,1116.25,1116.25,1116.25,1116.25,0,38
05/27/2005,05:33,1116.25,1116.25,1116.25,1116.25,0,1
05/27/2005,05:34,1116.25,1116.25,1116.25,1116.25,0,15
05/27/2005,05:35,1116.25,1116.25,1116.25,1116.25,0,20
05/27/2005,05:36,1116.25,1116.25,1116.25,1116.25,0,4
05/27/2005,05:37,1116.25,1116.25,1116.25,1116.25,0,7
05/27/2005,05:40,1116.25,1116.25,1116.25,1116.25,0,123
05/27/2005,05:41,1116.50,1116.50,1116.50,1116.50,5,0
05/27/2005,05:43,1116.25,1116.25,1116.25,1116.25,0,1
05/27/2005,05:44,1116.25,1116.50,1116.25,1116.50,25,46
05/27/2005,05:45,1116.25,1116.25,1116.25,1116.25,0,1
05/27/2005,05:46,1116.25,1116.25,1116.25,1116.25,0,10
05/27/2005,05:47,1116.50,1116.50,1116.50,1116.50,1,0
05/27/2005,05:48,1116.50,1116.50,1116.25,1116.25,10,1
05/27/2005,05:52,1116.25,1116.25,1116.25,1116.25,0,4
05/27/2005,05:53,1116.25,1116.25,1116.25,1116.25,0,28
05/27/2005,05:55,1116.50,1116.50,1116.25,1116.25,1,1
05/27/2005,05:56,1116.25,1116.25,1116.25,1116.25,0,31
05/27/2005,05:58,1116.25,1116.25,1116.25,1116.25,0,1
05/27/2005,05:59,1116.50,1116.50,1116.25,1116.25,3,1
05/27/2005,06:00,1116.25,1116.25,1116.25,1116.25,0,2
05/27/2005,06:01,1116.25,1116.25,1116.25,1116.25,0,2
05/27/2005,06:03,1116.50,1116.50,1116.50,1116.50,86,0
05/27/2005,06:04,1116.50,1116.50,1116.50,1116.50,6,0
05/27/2005,06:05,1116.75,1116.75,1116.50,1116.50,5,2
05/27/2005,06:08,1116.75,1116.75,1116.75,1116.75,15,0
05/27/2005,06:09,1116.50,1116.75,1116.50,1116.75,24,7
05/27/2005,06:10,1116.75,1116.75,1116.50,1116.75,26,3
05/27/2005,06:11,1116.75,1116.75,1116.75,1116.75,28,0
05/27/2005,06:13,1116.50,1116.50,1116.50,1116.50,0,7
05/27/2005,06:14,1116.50,1116.75,1116.50,1116.75,2,1
05/27/2005,06:15,1116.75,1116.75,1116.75,1116.75,1,0
05/27/2005,06:16,1116.75,1116.75,1116.75,1116.75,23,0
05/27/2005,06:20,1116.50,1116.50,1116.50,1116.50,0,33
05/27/2005,06:22,1116.75,1116.75,1116.50,1116.75,86,3
05/27/2005,06:24,1117.00,1117.00,1117.00,1117.00,3,0
05/27/2005,06:25,1117.00,1117.00,1116.75,1116.75,1,2
05/27/2005,06:27,1116.75,1116.75,1116.75,1116.75,0,12
05/27/2005,06:28,1116.75,1116.75,1116.75,1116.75,0,32
05/27/2005,06:29,1116.75,1116.75,1116.75,1116.75,0,151
05/27/2005,06:32,1116.75,1116.75,1116.75,1116.75,0,1
05/27/2005,06:35,1117.00,1117.00,1116.75,1116.75,2,51
05/27/2005,06:36,1117.00,1117.00,1116.75,1116.75,132,2
05/27/2005,06:37,1116.75,1116.75,1116.75,1116.75,0,1
05/27/2005,06:38,1117.00,1117.00,1117.00,1117.00,103,0
05/27/2005,06:39,1117.25,1117.25,1117.25,1117.25,14,0
05/27/2005,06:40,1117.00,1117.00,1117.00,1117.00,0,3
05/27/2005,06:41,1117.00,1117.00,1117.00,1117.00,0,3
05/27/2005,06:42,1117.00,1117.00,1116.75,1117.00,71,146
05/27/2005,06:43,1117.25,1117.25,1117.00,1117.00,5,1
05/27/2005,06:44,1117.00,1117.25,1117.00,1117.00,2,13
05/27/2005,06:45,1117.25,1117.25,1117.00,1117.00,3,94
05/27/2005,06:46,1117.00,1117.00,1116.75,1116.75,0,34
05/27/2005,06:47,1117.00,1117.00,1117.00,1117.00,57,0
05/27/2005,06:48,1117.00,1117.25,1117.00,1117.25,150,0
05/27/2005,06:49,1117.25,1117.50,1117.25,1117.25,9,7
05/27/2005,06:50,1117.50,1117.75,1117.25,1117.25,332,114
05/27/2005,06:51,1117.25,1117.75,1117.25,1117.50,296,168
05/27/2005,06:52,1117.75,1117.75,1117.50,1117.75,5,81
05/27/2005,06:53,1117.50,1117.75,1117.50,1117.50,43,34
05/27/2005,06:54,1117.50,1117.75,1117.50,1117.75,1,10
05/27/2005,06:55,1117.50,1117.75,1117.50,1117.75,332,6
05/27/2005,06:56,1117.50,1117.50,1117.50,1117.50,0,23
05/27/2005,06:57,1117.50,1117.75,1117.50,1117.50,10,4
05/27/2005,06:58,1117.75,1117.75,1117.50,1117.75,2,1
05/27/2005,06:59,1117.75,1117.75,1117.50,1117.50,1,2
05/27/2005,07:00,1117.50,1117.75,1117.50,1117.75,125,65
05/27/2005,07:01,1117.75,1117.75,1117.50,1117.50,7,2
05/27/2005,07:02,1117.50,1117.75,1117.50,1117.50,3,2
05/27/2005,07:03,1117.50,1117.50,1117.50,1117.50,0,10
05/27/2005,07:04,1117.50,1117.75,1117.50,1117.50,1,23
05/27/2005,07:05,1117.50,1117.50,1117.50,1117.50,0,2
05/27/2005,07:06,1117.50,1117.50,1117.50,1117.50,0,204
05/27/2005,07:07,1117.50,1117.75,1117.50,1117.50,9,4
05/27/2005,07:08,1117.50,1117.50,1117.25,1117.25,0,107
05/27/2005,07:09,1117.25,1117.50,1117.25,1117.25,8,3
05/27/2005,07:10,1117.25,1117.25,1117.25,1117.25,0,5
05/27/2005,07:11,1117.25,1117.25,1117.00,1117.25,17,239
05/27/2005,07:12,1117.25,1117.50,1117.25,1117.25,36,81
05/27/2005,07:13,1117.25,1117.50,1117.25,1117.25,22,157
05/27/2005,07:14,1117.25,1117.25,1117.00,1117.25,35,35
05/27/2005,07:15,1117.25,1117.50,1117.25,1117.25,12,9
05/27/2005,07:16,1117.25,1117.25,1117.00,1117.25,44,2
05/27/2005,07:17,1117.25,1117.25,1117.25,1117.25,55,0
05/27/2005,07:18,1117.25,1117.25,1117.25,1117.25,1,0
05/27/2005,07:20,1117.25,1117.25,1117.25,1117.25,5,0
05/27/2005,07:21,1117.00,1117.25,1117.00,1117.25,44,1
05/27/2005,07:22,1117.25,1117.25,1117.25,1117.25,9,0
05/27/2005,07:23,1117.25,1117.25,1117.25,1117.25,14,0
05/27/2005,07:24,1117.25,1117.25,1117.00,1117.00,12,2
05/27/2005,07:25,1117.00,1117.25,1117.00,1117.25,2,2
05/27/2005,07:26,1117.25,1117.25,1117.00,1117.00,1,3
05/27/2005,07:27,1117.25,1117.25,1117.25,1117.25,72,0
05/27/2005,07:28,1117.25,1117.50,1117.25,1117.25,80,35
05/27/2005,07:29,1117.25,1117.50,1117.00,1117.25,18,30
05/27/2005,07:30,1117.25,1117.25,1117.25,1117.25,0,85
05/27/2005,07:31,1117.25,1117.25,1116.75,1117.25,113,373
05/27/2005,07:32,1117.25,1117.75,1117.25,1117.25,357,278
05/27/2005,07:33,1117.25,1118.00,1117.25,1117.75,651,43
05/27/2005,07:34,1118.00,1118.00,1117.50,1117.75,99,186
05/27/2005,07:35,1117.75,1117.75,1117.50,1117.75,331,1
05/27/2005,07:36,1117.75,1118.00,1117.75,1118.00,113,0
05/27/2005,07:37,1118.00,1118.00,1117.75,1117.75,9,88
05/27/2005,07:38,1117.75,1118.00,1117.75,1117.75,1,18
05/27/2005,07:39,1118.00,1118.25,1118.00,1118.00,554,341
05/27/2005,07:40,1118.00,1118.25,1118.00,1118.00,1,15
05/27/2005,07:41,1118.25,1118.25,1118.00,1118.25,56,5
05/27/2005,07:42,1118.00,1118.25,1118.00,1118.00,16,316
05/27/2005,07:43,1118.00,1118.25,1118.00,1118.00,15,55
05/27/2005,07:44,1118.00,1118.00,1118.00,1118.00,0,5
05/27/2005,07:45,1118.00,1118.25,1118.00,1118.00,257,16
05/27/2005,07:46,1118.25,1118.25,1118.00,1118.25,201,3
05/27/2005,07:47,1118.00,1118.25,1118.00,1118.25,1,16
05/27/2005,07:48,1118.25,1118.25,1118.00,1118.00,2,2
05/27/2005,07:49,1118.00,1118.00,1118.00,1118.00,0,21
05/27/2005,07:50,1118.00,1118.00,1117.75,1118.00,56,203
05/27/2005,07:51,1117.75,1118.00,1117.75,1117.75,31,26
05/27/2005,07:52,1118.00,1118.00,1117.75,1118.00,96,2
05/27/2005,07:53,1118.00,1118.25,1118.00,1118.00,5,9
05/27/2005,07:54,1118.00,1118.25,1118.00,1118.25,1,7
05/27/2005,07:55,1118.25,1118.25,1118.00,1118.00,5,51
05/27/2005,07:56,1118.00,1118.25,1118.00,1118.00,1,403
05/27/2005,07:57,1118.00,1118.00,1117.75,1118.00,49,11
05/27/2005,07:58,1118.25,1118.25,1118.00,1118.00,1,21
05/27/2005,07:59,1118.00,1118.00,1118.00,1118.00,0,61
05/27/2005,08:00,1118.25,1118.25,1118.00,1118.00,1,7
05/27/2005,08:01,1118.00,1118.25,1118.00,1118.25,18,14
05/27/2005,08:02,1118.25,1118.25,1117.75,1117.75,21,141
05/27/2005,08:03,1117.75,1117.75,1117.75,1117.75,0,131
05/27/2005,08:04,1117.75,1118.00,1117.75,1118.00,14,24
05/27/2005,08:05,1118.00,1118.00,1117.75,1117.75,12,247
05/27/2005,08:06,1117.75,1117.75,1117.75,1117.75,0,91
05/27/2005,08:07,1118.00,1118.00,1117.75,1117.75,62,75
05/27/2005,08:08,1117.75,1117.75,1117.75,1117.75,0,4
05/27/2005,08:09,1117.75,1118.00,1117.75,1118.00,3,2
05/27/2005,08:10,1118.00,1118.00,1117.75,1117.75,2,32
05/27/2005,08:11,1117.75,1117.75,1117.75,1117.75,0,37
05/27/2005,08:12,1117.75,1117.75,1117.75,1117.75,0,218
05/27/2005,08:13,1117.75,1118.00,1117.75,1117.75,90,63
05/27/2005,08:14,1117.75,1117.75,1117.50,1117.75,1,16
05/27/2005,08:15,1117.75,1117.75,1117.75,1117.75,5,0
05/27/2005,08:16,1117.50,1117.75,1117.50,1117.75,4,10
05/27/2005,08:17,1117.50,1117.75,1117.50,1117.50,1,12
05/27/2005,08:18,1117.75,1117.75,1117.50,1117.50,2,5
05/27/2005,08:19,1117.75,1117.75,1117.50,1117.50,11,3
05/27/2005,08:20,1117.50,1117.75,1117.50,1117.50,1,4
05/27/2005,08:21,1117.75,1117.75,1117.50,1117.50,3,10
05/27/2005,08:22,1117.50,1117.50,1117.50,1117.50,0,57
05/27/2005,08:23,1117.50,1117.50,1117.50,1117.50,0,272
05/27/2005,08:24,1117.50,1117.75,1117.50,1117.50,1,58
05/27/2005,08:25,1117.50,1117.75,1117.50,1117.50,1,340
05/27/2005,08:26,1117.50,1117.50,1117.25,1117.25,9,44
05/27/2005,08:27,1117.50,1117.50,1117.25,1117.50,82,3
05/27/2005,08:28,1117.50,1117.50,1117.25,1117.25,72,55
05/27/2005,08:29,1117.50,1117.50,1117.25,1117.25,65,134
05/27/2005,08:30,1117.50,1117.50,1117.00,1117.00,126,901
05/27/2005,08:31,1117.25,1117.25,1116.75,1116.75,327,2009
05/27/2005,08:32,1116.75,1117.00,1116.50,1116.75,1602,918
05/27/2005,08:33,1116.75,1116.75,1116.00,1116.00,351,1961
05/27/2005,08:34,1116.25,1116.50,1116.00,1116.50,1218,205
05/27/2005,08:35,1116.25,1116.75,1116.00,1116.75,1443,679
05/27/2005,08:36,1116.50,1116.75,1116.25,1116.25,697,642
05/27/2005,08:37,1116.25,1116.75,1116.25,1116.50,577,1146
05/27/2005,08:38,1116.50,1116.50,1116.25,1116.25,108,486
05/27/2005,08:39,1116.50,1117.00,1116.25,1116.75,2034,373
05/27/2005,08:40,1116.75,1117.00,1116.25,1116.75,1375,913
05/27/2005,08:41,1116.75,1117.00,1116.25,1116.25,55,662
05/27/2005,08:42,1116.50,1116.75,1116.00,1116.00,351,1486
05/27/2005,08:43,1116.25,1116.50,1115.75,1116.00,471,1151
05/27/2005,08:44,1115.75,1116.25,1115.50,1116.00,1150,1210
05/27/2005,08:45,1116.00,1116.75,1116.00,1116.25,1464,537
05/27/2005,08:46,1116.25,1116.50,1116.00,1116.50,150,181
05/27/2005,08:47,1116.25,1117.00,1116.25,1116.75,1227,181
05/27/2005,08:48,1117.00,1117.25,1116.75,1117.00,1143,1061
05/27/2005,08:49,1117.00,1117.25,1117.00,1117.25,131,1468
05/27/2005,08:50,1117.00,1117.50,1117.00,1117.00,1008,883
05/27/2005,08:51,1117.00,1117.50,1116.25,1116.25,813,3347
05/27/2005,08:52,1116.25,1116.50,1116.00,1116.25,232,999
05/27/2005,08:53,1116.25,1116.25,1115.50,1115.75,621,1533
05/27/2005,08:54,1116.00,1116.25,1115.75,1116.00,992,321
05/27/2005,08:55,1116.00,1116.25,1115.75,1116.25,950,187
05/27/2005,08:56,1116.00,1116.50,1116.00,1116.50,285,261
05/27/2005,08:57,1116.50,1117.00,1116.25,1117.00,1880,75
05/27/2005,08:58,1117.00,1117.25,1116.75,1117.00,877,1172
05/27/2005,08:59,1117.00,1117.25,1116.75,1116.75,83,595
05/27/2005,09:00,1116.75,1116.75,1116.25,1116.25,584,1372
05/27/2005,09:01,1116.25,1116.50,1116.00,1116.00,278,922
05/27/2005,09:02,1116.00,1116.75,1116.00,1116.50,430,318
05/27/2005,09:03,1116.25,1116.75,1116.25,1116.75,567,257
05/27/2005,09:04,1116.50,1116.50,1116.25,1116.25,259,305
05/27/2005,09:05,1116.25,1116.25,1116.00,1116.25,87,298
05/27/2005,09:06,1116.25,1116.25,1115.75,1116.00,228,589
05/27/2005,09:07,1116.00,1116.25,1115.75,1116.00,306,375
05/27/2005,09:08,1116.00,1116.25,1115.75,1116.00,428,571
05/27/2005,09:09,1116.25,1116.25,1116.00,1116.25,31,176
05/27/2005,09:10,1116.25,1117.00,1116.00,1116.50,2219,802
05/27/2005,09:11,1116.25,1116.50,1116.00,1116.00,73,388
05/27/2005,09:12,1116.00,1116.00,1115.50,1115.75,411,1330
05/27/2005,09:13,1116.00,1116.00,1115.50,1116.00,554,318
05/27/2005,09:14,1116.00,1116.00,1115.25,1115.50,212,1160
05/27/2005,09:15,1115.50,1116.00,1115.25,1115.75,2259,1023
05/27/2005,09:16,1115.75,1115.75,1115.50,1115.75,439,691
05/27/2005,09:17,1115.75,1115.75,1115.50,1115.50,90,359
05/27/2005,09:18,1115.75,1115.75,1114.75,1115.00,824,2208
05/27/2005,09:19,1115.25,1115.25,1115.00,1115.00,172,385
05/27/2005,09:20,1115.00,1115.25,1114.75,1115.00,433,850
05/27/2005,09:21,1114.75,1115.00,1114.50,1114.75,751,1652
05/27/2005,09:22,1114.75,1115.00,1114.50,1115.00,1052,312
05/27/2005,09:23,1114.75,1115.00,1114.50,1114.75,64,549
05/27/2005,09:24,1114.50,1115.25,1114.50,1115.25,1024,118
05/27/2005,09:25,1115.25,1115.25,1114.50,1114.50,368,1334
05/27/2005,09:26,1114.50,1115.00,1114.50,1115.00,133,34
05/27/2005,09:27,1115.00,1115.25,1115.00,1115.25,1014,63
05/27/2005,09:28,1115.25,1115.50,1115.00,1115.50,592,26
05/27/2005,09:29,1115.50,1115.50,1115.00,1115.25,756,1095
05/27/2005,09:30,1115.25,1115.50,1115.00,1115.25,726,846
05/27/2005,09:31,1115.25,1115.75,1115.00,1115.25,937,678
05/27/2005,09:32,1115.25,1115.50,1115.00,1115.25,275,491
05/27/2005,09:33,1115.25,1115.50,1115.25,1115.25,20,292
05/27/2005,09:34,1115.25,1115.75,1115.00,1115.75,661,74
05/27/2005,09:35,1115.75,1116.00,1115.50,1115.50,743,65
05/27/2005,09:36,1115.50,1115.75,1115.50,1115.75,23,414
05/27/2005,09:37,1115.50,1115.75,1115.00,1115.00,35,848
05/27/2005,09:38,1115.00,1115.50,1115.00,1115.50,424,199
05/27/2005,09:39,1115.25,1115.50,1115.25,1115.50,378,212
05/27/2005,09:40,1115.50,1115.50,1115.00,1115.25,143,374
05/27/2005,09:41,1115.25,1115.50,1115.00,1115.25,897,505
05/27/2005,09:42,1115.50,1115.75,1115.25,1115.25,653,280
05/27/2005,09:43,1115.50,1115.50,1115.25,1115.25,56,23
05/27/2005,09:44,1115.50,1115.75,1115.00,1115.25,710,968
05/27/2005,09:45,1115.25,1115.50,1115.00,1115.25,465,330
05/27/2005,09:46,1115.25,1115.50,1114.75,1115.00,420,1222
05/27/2005,09:47,1115.25,1115.25,1115.00,1115.25,83,581
05/27/2005,09:48,1115.00,1115.00,1114.50,1114.75,233,1781
05/27/2005,09:49,1114.75,1115.25,1114.50,1115.25,859,20
05/27/2005,09:50,1115.00,1115.25,1115.00,1115.25,385,48
05/27/2005,09:51,1115.25,1115.25,1115.00,1115.25,507,112
05/27/2005,09:52,1115.25,1115.50,1115.25,1115.50,108,10
05/27/2005,09:53,1115.50,1115.50,1115.25,1115.25,248,14
05/27/2005,09:54,1115.50,1116.25,1115.50,1116.00,2795,374
05/27/2005,09:55,1116.25,1116.25,1115.75,1115.75,501,457
05/27/2005,09:56,1115.75,1116.00,1115.50,1116.00,888,1084
05/27/2005,09:57,1116.00,1116.00,1115.50,1115.75,154,162
05/27/2005,09:58,1116.00,1116.00,1115.50,1115.50,114,203
05/27/2005,09:59,1115.50,1116.25,1115.50,1116.00,1393,122
05/27/2005,10:00,1116.00,1116.25,1115.50,1115.75,245,1516
05/27/2005,10:01,1115.75,1116.25,1115.75,1116.00,655,87
05/27/2005,10:02,1116.25,1116.50,1116.00,1116.25,436,298
05/27/2005,10:03,1116.25,1116.25,1116.00,1116.00,425,19
05/27/2005,10:04,1116.00,1116.25,1116.00,1116.00,23,496
05/27/2005,10:05,1116.00,1116.25,1115.75,1116.25,635,522
05/27/2005,10:06,1116.25,1116.75,1116.25,1116.75,2028,112
05/27/2005,10:07,1116.75,1117.00,1116.75,1116.75,738,274
05/27/2005,10:08,1117.00,1117.00,1116.50,1116.75,314,477
05/27/2005,10:09,1116.75,1117.00,1116.50,1116.50,554,834
05/27/2005,10:10,1116.50,1117.00,1116.50,1116.75,793,419
05/27/2005,10:11,1116.75,1117.00,1116.25,1116.25,835,950
05/27/2005,10:12,1116.50,1116.75,1116.25,1116.50,122,330
05/27/2005,10:13,1116.50,1116.50,1116.00,1116.25,227,656
05/27/2005,10:14,1116.00,1116.25,1116.00,1116.25,289,11
05/27/2005,10:15,1116.00,1116.25,1116.00,1116.25,184,2
05/27/2005,10:16,1116.25,1116.50,1116.25,1116.50,30,2
05/27/2005,10:17,1116.50,1116.75,1116.25,1116.50,555,89
05/27/2005,10:18,1116.50,1116.75,1116.25,1116.25,660,44
05/27/2005,10:19,1116.25,1116.50,1116.25,1116.25,421,8
05/27/2005,10:20,1116.25,1116.50,1116.25,1116.50,34,72
05/27/2005,10:21,1116.50,1116.50,1116.25,1116.25,86,552
05/27/2005,10:22,1116.25,1116.75,1116.25,1116.50,347,94
05/27/2005,10:23,1116.50,1116.50,1116.25,1116.50,156,71
05/27/2005,10:24,1116.50,1116.50,1116.25,1116.50,66,1
05/27/2005,10:25,1116.50,1116.75,1116.50,1116.50,218,40
05/27/2005,10:26,1116.75,1117.00,1116.25,1116.75,685,415
05/27/2005,10:27,1116.75,1117.00,1116.75,1116.75,80,408
05/27/2005,10:28,1116.75,1117.00,1116.50,1116.75,191,232
05/27/2005,10:29,1116.75,1116.75,1116.50,1116.50,2,55
05/27/2005,10:30,1116.75,1116.75,1116.50,1116.75,11,49
05/27/2005,10:31,1116.75,1117.00,1116.50,1117.00,520,386
05/27/2005,10:32,1117.00,1117.00,1116.75,1116.75,83,381
05/27/2005,10:33,1116.75,1117.00,1116.75,1116.75,28,159
05/27/2005,10:34,1116.75,1117.25,1116.50,1116.75,687,643
05/27/2005,10:35,1116.50,1116.75,1116.25,1116.25,120,775
05/27/2005,10:36,1116.25,1116.75,1116.25,1116.50,989,83
05/27/2005,10:37,1116.50,1116.75,1116.25,1116.75,129,163
05/27/2005,10:38,1116.50,1116.75,1116.25,1116.50,50,372
05/27/2005,10:39,1116.50,1116.50,1116.25,1116.25,15,982
05/27/2005,10:40,1116.25,1116.50,1116.00,1116.25,171,79
05/27/2005,10:41,1116.25,1116.50,1116.00,1116.25,168,54
05/27/2005,10:42,1116.25,1116.50,1116.25,1116.50,141,224
05/27/2005,10:43,1116.50,1116.50,1116.25,1116.50,118,3
05/27/2005,10:44,1116.50,1116.75,1116.50,1116.75,103,34
05/27/2005,10:45,1116.75,1116.75,1116.50,1116.50,99,13
05/27/2005,10:46,1116.75,1116.75,1116.25,1116.25,34,418
05/27/2005,10:47,1116.25,1116.50,1116.00,1116.50,326,608
05/27/2005,10:48,1116.50,1116.50,1116.25,1116.25,32,10
05/27/2005,10:49,1116.50,1116.50,1116.25,1116.50,9,8
05/27/2005,10:50,1116.25,1116.50,1116.25,1116.25,88,50
05/27/2005,10:51,1116.50,1116.50,1116.00,1116.00,183,364
05/27/2005,10:52,1116.00,1116.25,1116.00,1116.25,23,33
05/27/2005,10:53,1116.25,1116.25,1116.00,1116.25,403,2
05/27/2005,10:54,1116.25,1116.25,1116.00,1116.25,39,475
05/27/2005,10:55,1116.25,1116.25,1116.00,1116.25,80,78
05/27/2005,10:56,1116.25,1116.50,1116.00,1116.25,362,340
05/27/2005,10:57,1116.25,1116.50,1116.00,1116.25,61,78
05/27/2005,10:58,1116.25,1116.50,1116.00,1116.25,159,142
05/27/2005,10:59,1116.25,1116.25,1116.00,1116.25,2,3
05/27/2005,11:00,1116.25,1116.50,1116.00,1116.50,196,120
05/27/2005,11:01,1116.25,1116.50,1116.00,1116.25,127,216
05/27/2005,11:02,1116.25,1116.25,1116.00,1116.25,192,7
05/27/2005,11:03,1116.25,1116.25,1116.00,1116.00,29,5
05/27/2005,11:04,1116.00,1116.25,1116.00,1116.00,24,11
05/27/2005,11:05,1116.00,1116.25,1116.00,1116.25,28,171
05/27/2005,11:06,1116.25,1116.25,1116.00,1116.25,15,9
05/27/2005,11:07,1116.00,1116.25,1115.75,1116.25,297,401
05/27/2005,11:08,1116.25,1116.25,1115.75,1115.75,89,137
05/27/2005,11:09,1116.00,1116.00,1115.75,1116.00,46,1
05/27/2005,11:10,1116.00,1116.00,1115.75,1116.00,38,5
05/27/2005,11:11,1115.75,1116.00,1115.75,1115.75,4,194
05/27/2005,11:12,1115.75,1116.00,1115.75,1116.00,7,2
05/27/2005,11:13,1115.75,1116.00,1115.75,1115.75,218,7
05/27/2005,11:14,1115.75,1116.00,1115.75,1116.00,14,5
05/27/2005,11:15,1116.00,1116.50,1116.00,1116.25,620,334
05/27/2005,11:16,1116.25,1116.50,1116.25,1116.25,38,60
05/27/2005,11:17,1116.50,1116.50,1116.25,1116.25,21,251
05/27/2005,11:18,1116.25,1116.25,1116.00,1116.25,2,24
05/27/2005,11:19,1116.00,1116.50,1116.00,1116.50,249,21
05/27/2005,11:20,1116.50,1116.50,1116.25,1116.25,10,39
05/27/2005,11:21,1116.50,1116.50,1116.25,1116.50,438,6
05/27/2005,11:22,1116.50,1116.50,1116.00,1116.25,78,365
05/27/2005,11:23,1116.25,1116.50,1116.25,1116.25,105,7
05/27/2005,11:24,1116.25,1116.50,1116.25,1116.25,19,12
05/27/2005,11:25,1116.50,1116.50,1116.25,1116.25,6,340
05/27/2005,11:26,1116.25,1116.25,1116.00,1116.25,79,51
05/27/2005,11:27,1116.25,1116.50,1116.00,1116.00,4,41
05/27/2005,11:28,1116.25,1116.50,1116.00,1116.25,84,85
05/27/2005,11:29,1116.25,1116.25,1116.00,1116.25,31,77
05/27/2005,11:30,1116.25,1116.25,1116.00,1116.25,121,152
05/27/2005,11:31,1116.25,1116.50,1116.25,1116.25,111,70
05/27/2005,11:32,1116.25,1116.50,1116.25,1116.25,3,5
05/27/2005,11:33,1116.50,1116.50,1116.25,1116.50,16,133
05/27/2005,11:34,1116.25,1116.50,1116.00,1116.25,5,178
05/27/2005,11:35,1116.25,1116.50,1116.00,1116.00,89,133
05/27/2005,11:36,1116.00,1116.25,1115.75,1116.00,65,923
05/27/2005,11:37,1116.00,1116.00,1115.75,1116.00,301,3
05/27/2005,11:38,1116.00,1116.25,1116.00,1116.00,147,247
05/27/2005,11:39,1116.25,1116.25,1116.00,1116.00,17,195
05/27/2005,11:40,1116.00,1116.25,1116.00,1116.25,50,29
05/27/2005,11:41,1116.00,1116.25,1116.00,1116.00,40,16
05/27/2005,11:42,1116.00,1116.25,1116.00,1116.00,16,26
05/27/2005,11:43,1116.25,1116.25,1116.00,1116.25,351,26
05/27/2005,11:44,1116.25,1116.50,1116.00,1116.25,172,39
05/27/2005,11:45,1116.25,1116.25,1116.00,1116.25,141,62
05/27/2005,11:46,1116.00,1116.25,1116.00,1116.25,23,14
05/27/2005,11:47,1116.25,1116.25,1116.00,1116.25,72,89
05/27/2005,11:48,1116.25,1116.25,1116.00,1116.00,39,31
05/27/2005,11:49,1116.00,1116.25,1116.00,1116.00,42,53
05/27/2005,11:50,1116.25,1116.25,1116.00,1116.25,36,19
05/27/2005,11:51,1116.25,1116.25,1116.00,1116.25,68,900
05/27/2005,11:52,1116.00,1116.25,1116.00,1116.00,12,47
05/27/2005,11:53,1116.25,1116.25,1116.00,1116.25,339,22
05/27/2005,11:54,1116.25,1116.50,1116.25,1116.50,178,213
05/27/2005,11:55,1116.25,1116.50,1116.00,1116.00,112,669
05/27/2005,11:56,1116.00,1116.25,1116.00,1116.25,132,7
05/27/2005,11:57,1116.25,1116.50,1116.25,1116.50,139,0
05/27/2005,11:58,1116.50,1116.50,1116.25,1116.50,28,101
05/27/2005,11:59,1116.50,1116.75,1116.50,1116.75,1281,0
05/27/2005,12:00,1116.75,1117.00,1116.50,1116.75,544,11
05/27/2005,12:01,1117.00,1117.00,1116.50,1116.75,234,251
05/27/2005,12:02,1116.75,1116.75,1116.50,1116.50,18,15
05/27/2005,12:03,1116.50,1116.75,1116.50,1116.50,11,15
05/27/2005,12:04,1116.75,1117.00,1116.50,1117.00,135,6
05/27/2005,12:05,1116.75,1117.00,1116.75,1116.75,196,39
05/27/2005,12:06,1116.75,1117.00,1116.75,1116.75,35,22
05/27/2005,12:07,1116.75,1117.00,1116.75,1117.00,72,11
05/27/2005,12:08,1117.00,1117.50,1116.75,1117.50,1773,50
05/27/2005,12:09,1117.50,1117.50,1117.00,1117.50,337,675
05/27/2005,12:10,1117.50,1118.00,1117.25,1117.50,1330,974
05/27/2005,12:11,1117.50,1117.75,1117.25,1117.25,245,644
05/27/2005,12:12,1117.25,1117.25,1117.00,1117.25,153,68
05/27/2005,12:13,1117.00,1117.50,1117.00,1117.25,246,125
05/27/2005,12:14,1117.25,1117.50,1117.25,1117.50,120,37
05/27/2005,12:15,1117.25,1117.75,1117.25,1117.75,615,68
05/27/2005,12:16,1117.50,1117.75,1117.50,1117.75,496,25
05/27/2005,12:17,1118.00,1118.25,1117.75,1118.00,1088,331
05/27/2005,12:18,1117.75,1118.00,1117.75,1117.75,54,353
05/27/2005,12:19,1117.75,1118.00,1117.75,1117.75,115,64
05/27/2005,12:20,1117.75,1118.00,1117.50,1117.50,12,283
05/27/2005,12:21,1117.75,1118.25,1117.50,1118.00,670,183
05/27/2005,12:22,1118.00,1118.25,1117.75,1118.00,110,181
05/27/2005,12:23,1117.75,1118.25,1117.75,1118.25,318,2
05/27/2005,12:24,1118.00,1118.25,1117.75,1117.75,18,262
05/27/2005,12:25,1118.00,1118.00,1117.50,1117.50,17,486
05/27/2005,12:26,1117.50,1117.75,1117.50,1117.75,16,108
05/27/2005,12:27,1117.50,1117.75,1117.25,1117.25,86,543
05/27/2005,12:28,1117.25,1117.75,1117.25,1117.75,296,3
05/27/2005,12:29,1117.75,1117.75,1117.50,1117.50,41,217
05/27/2005,12:30,1117.50,1117.50,1117.25,1117.50,21,147
05/27/2005,12:31,1117.50,1117.50,1117.00,1117.00,64,1016
05/27/2005,12:32,1117.00,1117.50,1117.00,1117.25,206,20
05/27/2005,12:33,1117.50,1117.50,1117.25,1117.25,136,159
05/27/2005,12:34,1117.50,1117.50,1117.25,1117.25,86,52
05/27/2005,12:35,1117.25,1117.50,1117.25,1117.50,13,12
05/27/2005,12:36,1117.25,1117.50,1117.25,1117.50,26,43
05/27/2005,12:37,1117.25,1117.50,1117.25,1117.50,35,16
05/27/2005,12:38,1117.25,1117.50,1117.25,1117.50,94,5
05/27/2005,12:39,1117.25,1117.50,1117.25,1117.50,24,4
05/27/2005,12:40,1117.25,1117.50,1117.25,1117.25,17,385
05/27/2005,12:41,1117.25,1117.25,1117.00,1117.25,379,145
05/27/2005,12:42,1117.25,1117.50,1117.00,1117.50,99,143
05/27/2005,12:43,1117.25,1117.50,1117.25,1117.25,16,41
05/27/2005,12:44,1117.25,1117.50,1117.25,1117.50,27,29
05/27/2005,12:45,1117.50,1117.50,1117.25,1117.25,164,86
05/27/2005,12:46,1117.50,1117.50,1117.25,1117.25,29,16
05/27/2005,12:47,1117.25,1117.50,1117.25,1117.25,11,163
05/27/2005,12:48,1117.25,1117.50,1117.00,1117.00,72,177
05/27/2005,12:49,1117.25,1117.25,1117.00,1117.25,47,1
05/27/2005,12:50,1117.25,1117.25,1117.25,1117.25,182,0
05/27/2005,12:51,1117.25,1117.50,1117.25,1117.25,56,25
05/27/2005,12:52,1117.25,1117.50,1117.25,1117.50,156,1
05/27/2005,12:53,1117.50,1117.50,1117.25,1117.50,10,4
05/27/2005,12:54,1117.25,1117.25,1117.00,1117.25,3,260
05/27/2005,12:55,1117.00,1117.25,1117.00,1117.25,21,27
05/27/2005,12:56,1117.25,1117.25,1117.00,1117.25,114,177
05/27/2005,12:57,1117.25,1117.50,1117.25,1117.50,231,10
05/27/2005,12:58,1117.50,1117.50,1117.50,1117.50,2,0
05/27/2005,12:59,1117.25,1117.50,1117.25,1117.25,2,43
05/27/2005,13:00,1117.50,1117.50,1117.25,1117.50,23,6
05/27/2005,13:01,1117.50,1117.50,1117.25,1117.50,28,310
05/27/2005,13:02,1117.25,1117.50,1117.00,1117.25,235,154
05/27/2005,13:03,1117.25,1117.50,1117.25,1117.50,16,6
05/27/2005,13:04,1117.50,1117.50,1117.25,1117.25,57,20
05/27/2005,13:05,1117.25,1117.50,1117.25,1117.50,244,48
05/27/2005,13:06,1117.50,1117.75,1117.50,1117.75,98,52
05/27/2005,13:07,1117.75,1117.75,1117.50,1117.75,34,57
05/27/2005,13:08,1117.75,1117.75,1117.50,1117.75,190,8
05/27/2005,13:09,1117.50,1118.00,1117.50,1117.75,176,653
05/27/2005,13:10,1117.75,1118.00,1117.50,1117.75,126,268
05/27/2005,13:11,1117.75,1118.25,1117.75,1118.00,688,529
05/27/2005,13:12,1118.00,1118.25,1118.00,1118.00,265,199
05/27/2005,13:13,1118.25,1118.25,1118.00,1118.00,327,35
05/27/2005,13:14,1118.00,1118.25,1118.00,1118.00,20,50
05/27/2005,13:15,1118.00,1118.25,1118.00,1118.25,63,99
05/27/2005,13:16,1118.25,1118.25,1118.00,1118.25,22,43
05/27/2005,13:17,1118.00,1118.25,1118.00,1118.00,9,158
05/27/2005,13:18,1118.00,1118.00,1117.75,1118.00,243,323
05/27/2005,13:19,1118.00,1118.25,1118.00,1118.25,195,10
05/27/2005,13:20,1118.25,1118.25,1118.00,1118.00,53,291
05/27/2005,13:21,1118.25,1118.25,1118.00,1118.00,4,35
05/27/2005,13:22,1118.00,1118.25,1118.00,1118.25,7,109
05/27/2005,13:23,1118.00,1118.25,1118.00,1118.25,52,175
05/27/2005,13:24,1118.25,1118.25,1118.00,1118.00,8,36
05/27/2005,13:25,1118.00,1118.50,1118.00,1118.50,804,169
05/27/2005,13:26,1118.25,1118.75,1118.25,1118.75,2223,587
05/27/2005,13:27,1118.50,1118.75,1118.50,1118.75,173,174
05/27/2005,13:28,1118.50,1118.75,1118.50,1118.50,11,116
05/27/2005,13:29,1118.75,1118.75,1118.25,1118.50,366,739
05/27/2005,13:30,1118.50,1118.75,1118.25,1118.50,261,244
05/27/2005,13:31,1118.25,1118.50,1118.25,1118.25,20,37
05/27/2005,13:32,1118.25,1118.50,1118.25,1118.50,22,81
05/27/2005,13:33,1118.50,1118.50,1118.25,1118.25,32,343
05/27/2005,13:34,1118.25,1118.50,1118.25,1118.25,11,59
05/27/2005,13:35,1118.50,1118.50,1118.00,1118.00,150,248
05/27/2005,13:36,1118.00,1118.25,1118.00,1118.25,50,19
05/27/2005,13:37,1118.25,1118.25,1118.00,1118.25,21,8
05/27/2005,13:38,1118.25,1118.25,1118.00,1118.25,48,10
05/27/2005,13:39,1118.00,1118.25,1118.00,1118.00,20,1056
05/27/2005,13:40,1118.00,1118.00,1117.75,1118.00,66,149
05/27/2005,13:41,1118.00,1118.00,1117.75,1118.00,358,4
05/27/2005,13:42,1117.75,1118.25,1117.75,1118.00,59,183
05/27/2005,13:43,1118.00,1118.25,1118.00,1118.00,18,70
05/27/2005,13:44,1118.00,1118.25,1118.00,1118.25,267,15
05/27/2005,13:45,1118.00,1118.25,1118.00,1118.00,12,34
05/27/2005,13:46,1118.25,1118.25,1118.00,1118.00,16,52
05/27/2005,13:47,1118.00,1118.25,1117.75,1117.75,9,350
05/27/2005,13:48,1118.00,1118.25,1118.00,1118.00,91,1
05/27/2005,13:49,1118.00,1118.25,1118.00,1118.00,3,12
05/27/2005,13:50,1118.25,1118.25,1118.00,1118.25,36,59
05/27/2005,13:51,1118.25,1118.25,1118.00,1118.00,56,29
05/27/2005,13:52,1118.00,1118.25,1118.00,1118.00,14,62
05/27/2005,13:53,1118.00,1118.25,1118.00,1118.25,2,11
05/27/2005,13:54,1118.25,1118.25,1118.00,1118.25,110,5
05/27/2005,13:55,1118.25,1118.50,1118.00,1118.50,412,21
05/27/2005,13:56,1118.25,1118.75,1118.25,1118.50,743,201
05/27/2005,13:57,1118.50,1118.75,1118.25,1118.50,30,468
05/27/2005,13:58,1118.50,1118.50,1118.25,1118.50,205,5
05/27/2005,13:59,1118.50,1118.75,1118.25,1118.50,111,27
05/27/2005,14:00,1118.50,1118.50,1118.25,1118.50,55,158
05/27/2005,14:01,1118.25,1118.50,1118.25,1118.25,101,12
05/27/2005,14:02,1118.50,1118.50,1118.25,1118.50,37,17
05/27/2005,14:03,1118.25,1118.50,1118.25,1118.25,55,30
05/27/2005,14:04,1118.25,1118.50,1118.25,1118.25,33,129
05/27/2005,14:05,1118.25,1118.50,1118.25,1118.25,20,73
05/27/2005,14:06,1118.25,1118.25,1118.00,1118.00,193,366
05/27/2005,14:07,1118.00,1118.25,1118.00,1118.25,29,37
05/27/2005,14:08,1118.00,1118.25,1118.00,1118.00,14,108
05/27/2005,14:09,1118.00,1118.00,1117.75,1118.00,434,496
05/27/2005,14:10,1118.00,1118.00,1117.75,1117.75,67,148
05/27/2005,14:11,1118.00,1118.00,1117.50,1117.50,153,739
05/27/2005,14:12,1117.50,1118.00,1117.50,1117.75,273,161
05/27/2005,14:13,1117.75,1118.00,1117.50,1117.75,126,116
05/27/2005,14:14,1117.75,1118.00,1117.75,1118.00,37,6
05/27/2005,14:15,1118.00,1118.00,1117.75,1118.00,22,60
05/27/2005,14:16,1117.75,1118.00,1117.75,1118.00,361,7
05/27/2005,14:17,1118.00,1118.25,1118.00,1118.25,46,52
05/27/2005,14:18,1118.00,1118.25,1118.00,1118.25,604,1
05/27/2005,14:19,1118.25,1118.50,1118.00,1118.50,313,83
05/27/2005,14:20,1118.50,1118.50,1118.25,1118.50,201,4
05/27/2005,14:21,1118.50,1118.50,1118.25,1118.50,144,7
05/27/2005,14:22,1118.50,1118.50,1118.25,1118.50,12,22
05/27/2005,14:23,1118.25,1118.50,1118.25,1118.50,9,11
05/27/2005,14:24,1118.25,1118.50,1118.25,1118.25,25,172
05/27/2005,14:25,1118.25,1118.50,1118.25,1118.50,71,14
05/27/2005,14:26,1118.50,1118.50,1118.25,1118.25,100,9
05/27/2005,14:27,1118.25,1118.75,1118.25,1118.50,385,68
05/27/2005,14:28,1118.75,1118.75,1118.25,1118.50,465,749
05/27/2005,14:29,1118.75,1118.75,1118.50,1118.50,698,90
05/27/2005,14:30,1118.50,1118.75,1118.50,1118.50,40,285
05/27/2005,14:31,1118.50,1118.75,1118.25,1118.50,30,338
05/27/2005,14:32,1118.50,1118.75,1118.50,1118.50,12,73
05/27/2005,14:33,1118.50,1118.75,1118.50,1118.75,22,213
05/27/2005,14:34,1118.50,1118.75,1118.25,1118.25,7,423
05/27/2005,14:35,1118.25,1118.50,1118.25,1118.50,35,62
05/27/2005,14:36,1118.25,1118.50,1118.25,1118.50,22,34
05/27/2005,14:37,1118.25,1118.50,1118.25,1118.50,22,14
05/27/2005,14:38,1118.50,1118.50,1118.25,1118.50,30,10
05/27/2005,14:39,1118.50,1118.75,1118.25,1118.50,509,113
05/27/2005,14:40,1118.50,1118.50,1118.25,1118.50,7,15
05/27/2005,14:41,1118.50,1118.75,1118.25,1118.50,582,535
05/27/2005,14:42,1118.50,1118.75,1118.50,1118.50,10,76
05/27/2005,14:43,1118.75,1119.00,1118.50,1119.00,2001,115
05/27/2005,14:44,1119.00,1119.00,1118.75,1118.75,116,90
05/27/2005,14:45,1118.75,1119.00,1118.50,1118.75,271,768
05/27/2005,14:46,1118.75,1118.75,1118.50,1118.50,154,486
05/27/2005,14:47,1118.50,1119.00,1118.50,1118.75,454,279
05/27/2005,14:48,1118.75,1118.75,1118.50,1118.50,21,330
05/27/2005,14:49,1118.50,1118.75,1118.25,1118.25,20,318
05/27/2005,14:50,1118.25,1118.50,1117.75,1117.75,50,1307
05/27/2005,14:51,1118.00,1118.00,1117.50,1117.50,176,685
05/27/2005,14:52,1117.50,1117.50,1116.75,1117.00,596,3024
05/27/2005,14:53,1117.00,1117.25,1116.75,1117.25,649,846
05/27/2005,14:54,1117.25,1117.25,1117.00,1117.25,319,23
05/27/2005,14:55,1117.25,1117.75,1117.25,1117.75,630,56
05/27/2005,14:56,1117.50,1117.75,1117.25,1117.50,247,645
05/27/2005,14:57,1117.50,1118.00,1117.50,1118.00,571,224
05/27/2005,14:58,1117.75,1118.25,1117.75,1118.25,979,181
05/27/2005,14:59,1118.00,1118.25,1118.00,1118.00,32,765
05/27/2005,15:00,1118.00,1118.50,1117.75,1118.50,2481,1394
05/27/2005,15:01,1118.25,1118.75,1118.25,1118.50,1600,1243
05/27/2005,15:02,1118.50,1118.75,1118.25,1118.50,724,597
05/27/2005,15:03,1118.50,1118.75,1118.25,1118.50,334,370
05/27/2005,15:04,1118.75,1118.75,1118.25,1118.25,179,315
05/27/2005,15:05,1118.50,1118.50,1118.25,1118.50,381,22
05/27/2005,15:06,1118.50,1118.75,1118.25,1118.50,439,323
05/27/2005,15:07,1118.50,1118.75,1118.25,1118.50,343,253
05/27/2005,15:08,1118.25,1118.50,1118.25,1118.50,196,52
05/27/2005,15:09,1118.50,1118.50,1118.00,1118.50,231,732
05/27/2005,15:10,1118.25,1118.50,1118.25,1118.50,120,83
05/27/2005,15:11,1118.50,1118.50,1118.00,1118.25,585,789
05/27/2005,15:12,1118.25,1118.50,1118.00,1118.50,109,26
05/27/2005,15:13,1118.25,1118.75,1118.25,1118.50,1026,124
05/27/2005,15:14,1118.75,1119.00,1118.50,1118.75,1368,256
05/27/2005,15:15,1118.50,1119.00,1118.50,1118.75,720,1635
05/27/2005,15:16,1118.50,1119.00,1118.50,1118.75,155,96
05/29/2005,17:01,1118.50,1118.75,1118.25,1118.25,12,112
05/29/2005,17:02,1118.25,1118.25,1118.25,1118.25,0,1
05/29/2005,17:03,1118.25,1118.25,1118.00,1118.00,0,10
05/29/2005,17:04,1118.50,1118.50,1118.25,1118.50,4,5
05/29/2005,17:05,1118.25,1118.25,1117.75,1117.75,0,121
05/29/2005,17:06,1117.75,1117.75,1117.75,1117.75,0,9
05/29/2005,17:07,1117.50,1117.75,1117.50,1117.75,2,1
05/29/2005,17:08,1117.75,1117.75,1117.75,1117.75,20,0
05/29/2005,17:09,1117.75,1117.75,1117.75,1117.75,14,0
05/29/2005,17:10,1117.75,1117.75,1117.50,1117.75,4,2
05/29/2005,17:11,1118.00,1118.00,1118.00,1118.00,1,0
05/29/2005,17:12,1118.00,1118.00,1118.00,1118.00,1,0
05/29/2005,17:13,1117.75,1117.75,1117.75,1117.75,0,1
05/29/2005,17:23,1118.00,1118.50,1118.00,1118.25,32,12
05/29/2005,17:25,1118.25,1118.25,1118.25,1118.25,0,5
05/29/2005,17:32,1118.25,1118.25,1118.25,1118.25,0,3
05/29/2005,17:38,1118.25,1118.50,1118.25,1118.25,1,4
05/29/2005,17:39,1118.50,1118.50,1118.50,1118.50,132,0
05/29/2005,17:40,1118.75,1118.75,1118.50,1118.50,20,7
05/29/2005,17:41,1118.50,1118.75,1118.50,1118.50,2,6
05/29/2005,17:42,1118.50,1118.50,1118.50,1118.50,0,9
05/29/2005,17:43,1118.75,1118.75,1118.75,1118.75,9,0
05/29/2005,17:44,1118.75,1118.75,1118.50,1118.50,7,11
05/29/2005,17:45,1118.50,1118.50,1118.50,1118.50,0,10
05/29/2005,17:46,1118.50,1118.50,1118.50,1118.50,0,2
05/29/2005,17:47,1118.75,1118.75,1118.50,1118.50,1,5
05/29/2005,17:49,1118.50,1118.50,1118.50,1118.50,0,2
05/29/2005,17:54,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,17:57,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,17:59,1118.50,1118.50,1118.50,1118.50,0,18
05/29/2005,18:00,1118.50,1118.50,1118.50,1118.50,0,2
05/29/2005,18:02,1118.50,1118.50,1118.50,1118.50,0,3
05/29/2005,18:04,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,18:05,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,18:10,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,18:28,1118.75,1118.75,1118.75,1118.75,20,0
05/29/2005,18:31,1118.75,1118.75,1118.75,1118.75,2,0
05/29/2005,18:53,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,18:55,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,18:58,1118.75,1118.75,1118.75,1118.75,5,0
05/29/2005,19:01,1118.75,1118.75,1118.75,1118.75,1,0
05/29/2005,19:03,1118.75,1118.75,1118.75,1118.75,3,0
05/29/2005,19:20,1118.75,1118.75,1118.75,1118.75,1,0
05/29/2005,19:22,1118.75,1118.75,1118.75,1118.75,20,0
05/29/2005,19:27,1118.50,1118.50,1118.50,1118.50,0,4
05/29/2005,19:28,1118.75,1118.75,1118.75,1118.75,1,0
05/29/2005,19:29,1118.50,1118.50,1118.50,1118.50,0,2
05/29/2005,19:33,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,19:41,1118.75,1118.75,1118.75,1118.75,5,0
05/29/2005,19:43,1118.75,1118.75,1118.75,1118.75,2,0
05/29/2005,19:47,1118.75,1118.75,1118.75,1118.75,5,0
05/29/2005,19:48,1118.75,1118.75,1118.75,1118.75,1,0
05/29/2005,19:51,1118.75,1118.75,1118.75,1118.75,2,0
05/29/2005,19:56,1118.75,1118.75,1118.75,1118.75,5,0
05/29/2005,19:57,1119.00,1119.00,1119.00,1119.00,27,0
05/29/2005,19:59,1119.00,1119.00,1119.00,1119.00,5,0
05/29/2005,20:00,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,20:08,1119.00,1119.00,1119.00,1119.00,100,0
05/29/2005,20:11,1119.00,1119.00,1119.00,1119.00,10,0
05/29/2005,20:12,1119.00,1119.00,1119.00,1119.00,5,0
05/29/2005,20:15,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,20:16,1119.00,1119.00,1119.00,1119.00,4,0
05/29/2005,20:17,1119.00,1119.00,1119.00,1119.00,4,0
05/29/2005,20:19,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,20:26,1119.00,1119.00,1119.00,1119.00,2,0
05/29/2005,20:34,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,20:50,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,21:15,1118.75,1118.75,1118.75,1118.75,0,27
05/29/2005,21:16,1118.50,1118.50,1118.50,1118.50,0,1
05/29/2005,21:18,1118.75,1119.00,1118.75,1119.00,21,0
05/29/2005,21:19,1118.75,1118.75,1118.75,1118.75,0,3
05/29/2005,21:20,1118.50,1118.75,1118.50,1118.75,1,3
05/29/2005,21:21,1118.75,1119.00,1118.75,1119.00,22,0
05/29/2005,21:22,1119.00,1119.00,1119.00,1119.00,3,0
05/29/2005,21:24,1119.00,1119.00,1119.00,1119.00,2,0
05/29/2005,21:27,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,21:52,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,22:04,1118.75,1118.75,1118.75,1118.75,0,1
05/29/2005,22:14,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,22:36,1119.00,1119.00,1119.00,1119.00,6,0
05/29/2005,22:43,1119.00,1119.00,1119.00,1119.00,7,0
05/29/2005,22:50,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,22:55,1119.00,1119.00,1119.00,1119.00,1,0
05/29/2005,23:03,1119.00,1119.00,1119.00,1119.00,22,0
05/29/2005,23:07,1118.75,1119.00,1118.75,1119.00,1,1
05/29/2005,23:14,1118.75,1118.75,1118.75,1118.75,0,1
05/29/2005,23:15,1118.75,1118.75,1118.75,1118.75,0,5
05/29/2005,23:16,1118.75,1119.25,1118.75,1119.25,54,4
05/29/2005,23:19,1119.25,1119.25,1119.25,1119.25,1,0
05/29/2005,23:23,1119.00,1119.00,1119.00,1119.00,0,2
05/29/2005,23:34,1119.00,1119.00,1119.00,1119.00,0,2
05/29/2005,23:44,1119.25,1119.25,1119.25,1119.25,45,0
05/29/2005,23:50,1119.25,1119.25,1119.25,1119.25,17,0
05/29/2005,23:56,1119.50,1119.50,1119.50,1119.50,119,0
05/29/2005,23:57,1119.25,1119.50,1119.25,1119.50,2,10
05/30/2005,00:07,1119.25,1119.25,1119.25,1119.25,0,1
05/30/2005,00:09,1119.25,1119.25,1119.25,1119.25,0,8
05/30/2005,00:12,1119.25,1119.25,1119.25,1119.25,0,11
05/30/2005,00:15,1119.25,1119.25,1119.25,1119.25,0,1
05/30/2005,00:17,1119.25,1119.25,1119.25,1119.25,0,1
05/30/2005,00:19,1119.25,1119.25,1119.25,1119.25,0,1
05/30/2005,00:23,1119.25,1119.25,1119.25,1119.25,0,5
05/30/2005,00:25,1119.25,1119.25,1119.25,1119.25,0,1
05/30/2005,00:27,1119.25,1119.25,1119.25,1119.25,0,22
05/30/2005,00:31,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,00:35,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,00:41,1119.00,1119.00,1119.00,1119.00,0,25
05/30/2005,00:42,1119.00,1119.00,1119.00,1119.00,0,5
05/30/2005,00:52,1119.00,1119.25,1119.00,1119.25,1,4
05/30/2005,00:53,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,00:57,1119.00,1119.00,1119.00,1119.00,0,3
05/30/2005,01:01,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,01:02,1119.00,1119.00,1118.75,1118.75,2,28
05/30/2005,01:07,1119.00,1119.00,1119.00,1119.00,21,0
05/30/2005,01:08,1119.00,1119.00,1119.00,1119.00,2,0
05/30/2005,01:14,1118.75,1118.75,1118.75,1118.75,0,1
05/30/2005,01:20,1118.75,1119.00,1118.75,1119.00,1,2
05/30/2005,01:23,1119.00,1119.00,1119.00,1119.00,10,0
05/30/2005,01:27,1119.00,1119.00,1119.00,1119.00,2,0
05/30/2005,01:29,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,01:34,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,01:40,1119.00,1119.00,1119.00,1119.00,17,0
05/30/2005,01:41,1119.25,1119.25,1119.00,1119.00,1,1
05/30/2005,01:45,1118.75,1118.75,1118.75,1118.75,0,1
05/30/2005,01:52,1118.75,1118.75,1118.75,1118.75,0,1
05/30/2005,01:53,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,01:56,1118.75,1118.75,1118.75,1118.75,0,51
05/30/2005,01:57,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,01:58,1118.75,1118.75,1118.75,1118.75,0,35
05/30/2005,01:59,1118.50,1118.50,1118.50,1118.50,0,84
05/30/2005,02:00,1118.25,1118.25,1118.25,1118.25,0,25
05/30/2005,02:01,1118.50,1118.50,1118.25,1118.25,3,15
05/30/2005,02:02,1118.25,1118.25,1117.50,1117.75,67,155
05/30/2005,02:03,1117.50,1117.50,1116.75,1116.75,25,436
05/30/2005,02:04,1117.00,1117.25,1116.75,1116.75,36,61
05/30/2005,02:05,1116.75,1117.00,1116.75,1116.75,11,37
05/30/2005,02:06,1117.00,1117.50,1116.75,1117.00,74,87
05/30/2005,02:07,1116.75,1117.00,1116.75,1117.00,46,23
05/30/2005,02:08,1117.00,1117.00,1117.00,1117.00,40,0
05/30/2005,02:09,1116.75,1117.00,1116.75,1117.00,23,30
05/30/2005,02:10,1117.00,1117.00,1117.00,1117.00,3,0
05/30/2005,02:11,1117.00,1117.00,1117.00,1117.00,54,0
05/30/2005,02:12,1117.00,1117.00,1116.75,1116.75,2,63
05/30/2005,02:13,1116.75,1116.75,1116.75,1116.75,0,25
05/30/2005,02:15,1117.00,1117.00,1117.00,1117.00,32,0
05/30/2005,02:16,1117.00,1117.00,1116.75,1116.75,21,74
05/30/2005,02:17,1116.50,1116.75,1116.50,1116.50,10,108
05/30/2005,02:18,1116.50,1116.50,1116.25,1116.50,10,15
05/30/2005,02:19,1116.50,1116.50,1116.50,1116.50,8,0
05/30/2005,02:21,1116.75,1116.75,1116.75,1116.75,1,0
05/30/2005,02:22,1116.75,1116.75,1116.75,1116.75,6,0
05/30/2005,02:23,1116.75,1117.00,1116.75,1117.00,13,0
05/30/2005,02:24,1117.00,1117.00,1117.00,1117.00,1,0
05/30/2005,02:25,1117.00,1117.00,1117.00,1117.00,12,0
05/30/2005,02:26,1117.00,1117.00,1117.00,1117.00,26,0
05/30/2005,02:27,1117.00,1117.00,1117.00,1117.00,18,0
05/30/2005,02:28,1117.00,1117.00,1117.00,1117.00,18,0
05/30/2005,02:29,1117.00,1117.00,1117.00,1117.00,7,0
05/30/2005,02:31,1117.00,1117.25,1117.00,1117.25,50,0
05/30/2005,02:32,1117.00,1117.00,1117.00,1117.00,0,4
05/30/2005,02:33,1117.00,1117.00,1117.00,1117.00,0,38
05/30/2005,02:34,1117.00,1117.25,1116.75,1117.25,50,13
05/30/2005,02:35,1117.00,1117.25,1116.75,1117.00,59,49
05/30/2005,02:36,1116.75,1116.75,1116.50,1116.75,7,33
05/30/2005,02:37,1116.75,1116.75,1116.75,1116.75,62,0
05/30/2005,02:38,1116.75,1116.75,1116.75,1116.75,26,0
05/30/2005,02:39,1116.75,1116.75,1116.75,1116.75,1,0
05/30/2005,02:40,1116.75,1116.75,1116.75,1116.75,13,0
05/30/2005,02:42,1116.75,1116.75,1116.75,1116.75,1,0
05/30/2005,02:44,1117.00,1117.00,1117.00,1117.00,20,0
05/30/2005,02:45,1117.00,1117.00,1117.00,1117.00,5,0
05/30/2005,02:46,1117.00,1117.00,1117.00,1117.00,10,0
05/30/2005,02:47,1117.00,1117.00,1117.00,1117.00,1,0
05/30/2005,02:48,1117.00,1117.00,1117.00,1117.00,4,0
05/30/2005,02:51,1116.75,1116.75,1116.75,1116.75,0,3
05/30/2005,02:52,1116.75,1116.75,1116.75,1116.75,0,12
05/30/2005,02:53,1116.75,1117.00,1116.75,1117.00,1,6
05/30/2005,02:56,1117.00,1117.00,1117.00,1117.00,5,0
05/30/2005,03:00,1116.75,1116.75,1116.75,1116.75,0,1
05/30/2005,03:02,1117.00,1117.00,1116.75,1116.75,3,1
05/30/2005,03:03,1117.00,1117.00,1117.00,1117.00,2,0
05/30/2005,03:04,1117.00,1117.00,1117.00,1117.00,1,0
05/30/2005,03:05,1116.75,1116.75,1116.75,1116.75,0,10
05/30/2005,03:07,1116.75,1117.00,1116.75,1117.00,18,7
05/30/2005,03:08,1117.00,1117.00,1117.00,1117.00,2,0
05/30/2005,03:10,1117.00,1117.00,1117.00,1117.00,8,0
05/30/2005,03:11,1117.00,1117.00,1117.00,1117.00,17,0
05/30/2005,03:17,1117.00,1117.00,1117.00,1117.00,5,0
05/30/2005,03:19,1117.00,1117.00,1117.00,1117.00,17,0
05/30/2005,03:22,1117.00,1117.00,1117.00,1117.00,1,0
05/30/2005,03:24,1117.00,1117.00,1117.00,1117.00,4,0
05/30/2005,03:25,1116.75,1116.75,1116.75,1116.75,0,6
05/30/2005,03:26,1117.00,1117.00,1117.00,1117.00,5,0
05/30/2005,03:27,1117.00,1117.00,1117.00,1117.00,10,0
05/30/2005,03:28,1116.75,1116.75,1116.75,1116.75,0,13
05/30/2005,03:29,1116.75,1116.75,1116.75,1116.75,0,20
05/30/2005,03:32,1117.00,1117.00,1117.00,1117.00,1,0
05/30/2005,03:34,1116.75,1116.75,1116.75,1116.75,0,4
05/30/2005,03:35,1116.50,1116.50,1116.50,1116.50,0,4
05/30/2005,03:37,1116.75,1116.75,1116.75,1116.75,11,0
05/30/2005,03:38,1116.75,1116.75,1116.75,1116.75,5,0
05/30/2005,03:44,1116.50,1116.50,1116.50,1116.50,0,1
05/30/2005,03:45,1116.50,1116.50,1116.50,1116.50,0,78
05/30/2005,03:46,1116.50,1116.50,1116.50,1116.50,0,1
05/30/2005,03:49,1116.50,1116.50,1116.50,1116.50,0,1
05/30/2005,03:50,1116.50,1116.50,1116.50,1116.50,0,1
05/30/2005,03:52,1116.75,1116.75,1116.75,1116.75,11,0
05/30/2005,03:53,1116.75,1116.75,1116.75,1116.75,6,0
05/30/2005,03:57,1116.50,1116.50,1116.50,1116.50,0,1
05/30/2005,03:59,1116.75,1116.75,1116.75,1116.75,11,0
05/30/2005,04:00,1116.75,1116.75,1116.75,1116.75,39,0
05/30/2005,04:01,1116.75,1117.00,1116.50,1116.75,71,11
05/30/2005,04:02,1116.75,1116.75,1116.75,1116.75,0,19
05/30/2005,04:03,1116.75,1116.75,1116.75,1116.75,0,10
05/30/2005,04:05,1117.00,1117.00,1117.00,1117.00,21,0
05/30/2005,04:06,1117.25,1117.25,1117.25,1117.25,15,0
05/30/2005,04:11,1117.00,1117.00,1117.00,1117.00,0,14
05/30/2005,04:15,1117.25,1117.25,1117.25,1117.25,10,0
05/30/2005,04:16,1117.00,1117.25,1117.00,1117.25,13,8
05/30/2005,04:17,1117.50,1117.50,1117.50,1117.50,13,0
05/30/2005,04:19,1117.25,1117.25,1117.25,1117.25,0,18
05/30/2005,04:23,1117.00,1117.00,1117.00,1117.00,0,1
05/30/2005,04:25,1117.25,1117.25,1117.25,1117.25,9,0
05/30/2005,04:27,1117.25,1117.25,1117.25,1117.25,1,0
05/30/2005,04:28,1117.25,1117.25,1117.25,1117.25,1,0
05/30/2005,04:32,1117.25,1117.25,1117.25,1117.25,10,0
05/30/2005,04:34,1117.00,1117.00,1117.00,1117.00,0,2
05/30/2005,04:40,1117.25,1117.50,1117.25,1117.50,21,0
05/30/2005,04:42,1117.50,1117.75,1117.50,1117.50,97,3
05/30/2005,04:43,1117.50,1117.50,1117.50,1117.50,0,1
05/30/2005,04:44,1117.75,1117.75,1117.75,1117.75,3,0
05/30/2005,04:46,1117.75,1118.00,1117.75,1118.00,96,0
05/30/2005,04:47,1118.25,1118.25,1118.25,1118.25,104,0
05/30/2005,04:48,1118.50,1118.50,1118.25,1118.25,8,16
05/30/2005,04:49,1118.00,1118.25,1118.00,1118.25,11,6
05/30/2005,04:50,1118.25,1118.25,1118.25,1118.25,2,0
05/30/2005,04:51,1118.50,1118.50,1118.50,1118.50,52,0
05/30/2005,04:52,1118.50,1118.50,1118.25,1118.25,97,3
05/30/2005,04:53,1118.25,1118.75,1118.25,1118.75,7,3
05/30/2005,04:54,1118.75,1118.75,1118.75,1118.75,2,0
05/30/2005,04:55,1118.50,1118.50,1118.50,1118.50,0,5
05/30/2005,04:56,1118.50,1118.50,1118.50,1118.50,0,1
05/30/2005,04:58,1118.50,1118.50,1118.50,1118.50,0,1
05/30/2005,04:59,1118.50,1118.50,1118.50,1118.50,0,11
05/30/2005,05:00,1118.50,1118.50,1118.50,1118.50,0,1
05/30/2005,05:01,1118.50,1118.75,1118.50,1118.75,108,1
05/30/2005,05:02,1118.75,1119.00,1118.75,1119.00,83,0
05/30/2005,05:04,1119.00,1119.00,1118.75,1119.00,116,4
05/30/2005,05:05,1119.00,1119.25,1119.00,1119.25,19,0
05/30/2005,05:06,1119.25,1119.25,1119.00,1119.00,6,9
05/30/2005,05:07,1119.25,1119.25,1119.00,1119.00,10,11
05/30/2005,05:08,1119.00,1119.00,1119.00,1119.00,0,46
05/30/2005,05:09,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,05:10,1119.00,1119.00,1119.00,1119.00,0,21
05/30/2005,05:11,1119.00,1119.25,1119.00,1119.25,1,10
05/30/2005,05:12,1119.00,1119.00,1119.00,1119.00,0,10
05/30/2005,05:13,1119.00,1119.00,1119.00,1119.00,0,5
05/30/2005,05:15,1119.00,1119.00,1119.00,1119.00,0,7
05/30/2005,05:16,1119.25,1119.25,1119.25,1119.25,34,0
05/30/2005,05:17,1119.25,1119.25,1119.25,1119.25,16,0
05/30/2005,05:18,1119.25,1119.25,1119.25,1119.25,14,0
05/30/2005,05:19,1119.00,1119.00,1119.00,1119.00,0,14
05/30/2005,05:27,1119.00,1119.00,1119.00,1119.00,0,57
05/30/2005,05:28,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,05:29,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,05:31,1119.00,1119.00,1119.00,1119.00,0,5
05/30/2005,05:32,1119.00,1119.25,1119.00,1119.25,74,1
05/30/2005,05:33,1119.25,1119.25,1119.25,1119.25,1,0
05/30/2005,05:34,1119.25,1119.25,1119.25,1119.25,1,0
05/30/2005,05:37,1119.25,1119.25,1119.25,1119.25,1,0
05/30/2005,05:38,1119.25,1119.25,1119.25,1119.25,1,0
05/30/2005,05:39,1119.25,1119.25,1119.25,1119.25,12,0
05/30/2005,05:45,1119.00,1119.00,1119.00,1119.00,0,6
05/30/2005,05:46,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,05:47,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,05:48,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,05:50,1119.25,1119.25,1119.25,1119.25,1,0
05/30/2005,05:55,1119.00,1119.00,1119.00,1119.00,0,20
05/30/2005,05:57,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,05:58,1119.00,1119.00,1119.00,1119.00,0,26
05/30/2005,05:59,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,06:01,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,06:02,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,06:04,1118.75,1118.75,1118.75,1118.75,0,50
05/30/2005,06:06,1119.00,1119.00,1119.00,1119.00,2,0
05/30/2005,06:07,1119.00,1119.00,1119.00,1119.00,2,0
05/30/2005,06:08,1119.00,1119.00,1119.00,1119.00,3,0
05/30/2005,06:09,1118.75,1118.75,1118.75,1118.75,0,8
05/30/2005,06:10,1118.75,1118.75,1118.75,1118.75,0,3
05/30/2005,06:11,1118.75,1119.00,1118.75,1119.00,1,2
05/30/2005,06:15,1119.00,1119.00,1119.00,1119.00,5,0
05/30/2005,06:17,1119.00,1119.00,1118.25,1118.50,178,97
05/30/2005,06:18,1118.50,1118.50,1118.50,1118.50,9,0
05/30/2005,06:19,1118.50,1118.50,1118.25,1118.50,32,38
05/30/2005,06:20,1118.25,1118.25,1118.25,1118.25,0,17
05/30/2005,06:21,1118.25,1118.25,1118.00,1118.00,0,75
05/30/2005,06:22,1118.00,1118.00,1117.50,1117.50,0,202
05/30/2005,06:23,1117.25,1117.25,1117.25,1117.25,0,110
05/30/2005,06:24,1117.25,1117.25,1117.25,1117.25,0,51
05/30/2005,06:25,1117.50,1117.50,1117.50,1117.50,233,0
05/30/2005,06:26,1117.25,1117.50,1117.25,1117.50,15,2
05/30/2005,06:27,1117.50,1117.50,1117.50,1117.50,10,0
05/30/2005,06:28,1117.50,1117.50,1117.50,1117.50,4,0
05/30/2005,06:29,1117.50,1117.50,1117.50,1117.50,37,0
05/30/2005,06:30,1117.50,1117.50,1117.50,1117.50,45,0
05/30/2005,06:32,1117.50,1118.25,1117.50,1118.25,47,0
05/30/2005,06:33,1118.25,1118.25,1118.00,1118.00,5,2
05/30/2005,06:34,1118.25,1118.50,1118.25,1118.50,27,0
05/30/2005,06:39,1118.25,1118.25,1118.25,1118.25,0,1
05/30/2005,06:40,1118.25,1118.25,1118.25,1118.25,0,3
05/30/2005,06:42,1118.25,1118.25,1118.25,1118.25,0,7
05/30/2005,06:43,1118.50,1118.50,1118.50,1118.50,25,0
05/30/2005,06:51,1118.50,1118.50,1118.50,1118.50,1,0
05/30/2005,06:53,1118.25,1118.25,1118.25,1118.25,0,5
05/30/2005,06:55,1118.25,1118.25,1118.25,1118.25,0,1
05/30/2005,06:57,1118.50,1118.50,1118.50,1118.50,5,0
05/30/2005,06:58,1118.50,1118.50,1118.50,1118.50,69,0
05/30/2005,07:02,1118.50,1118.50,1118.50,1118.50,13,0
05/30/2005,07:03,1118.50,1118.50,1118.50,1118.50,4,0
05/30/2005,07:06,1118.25,1118.25,1118.25,1118.25,0,1
05/30/2005,07:11,1118.25,1118.25,1118.25,1118.25,0,1
05/30/2005,07:13,1118.25,1118.25,1118.25,1118.25,0,13
05/30/2005,07:14,1118.25,1118.25,1118.25,1118.25,0,10
05/30/2005,07:15,1118.25,1118.25,1118.25,1118.25,0,5
05/30/2005,07:17,1118.25,1118.25,1118.25,1118.25,0,2
05/30/2005,07:26,1118.00,1118.00,1118.00,1118.00,0,1
05/30/2005,07:27,1118.25,1118.25,1118.25,1118.25,1,0
05/30/2005,07:28,1118.25,1118.25,1118.25,1118.25,6,0
05/30/2005,07:31,1118.25,1118.25,1118.25,1118.25,1,0
05/30/2005,07:34,1118.00,1118.00,1118.00,1118.00,0,17
05/30/2005,07:37,1118.25,1118.25,1118.25,1118.25,12,0
05/30/2005,07:38,1118.25,1118.25,1118.25,1118.25,1,0
05/30/2005,07:39,1118.25,1118.50,1118.25,1118.50,16,0
05/30/2005,07:41,1118.50,1118.50,1118.50,1118.50,17,0
05/30/2005,07:45,1118.50,1118.50,1118.50,1118.50,5,0
05/30/2005,07:50,1118.75,1118.75,1118.75,1118.75,50,0
05/30/2005,07:51,1118.75,1119.00,1118.75,1118.75,15,2
05/30/2005,07:52,1118.75,1118.75,1118.75,1118.75,0,4
05/30/2005,07:54,1118.75,1118.75,1118.75,1118.75,0,11
05/30/2005,07:55,1118.75,1118.75,1118.75,1118.75,0,1
05/30/2005,07:56,1118.50,1118.50,1118.50,1118.50,0,1
05/30/2005,07:58,1118.75,1118.75,1118.75,1118.75,16,0
05/30/2005,08:01,1118.75,1118.75,1118.75,1118.75,1,0
05/30/2005,08:04,1118.50,1118.50,1118.50,1118.50,0,11
05/30/2005,08:05,1118.50,1118.50,1118.50,1118.50,0,1
05/30/2005,08:07,1118.50,1118.50,1118.50,1118.50,0,10
05/30/2005,08:11,1118.50,1119.00,1118.50,1118.75,6,14
05/30/2005,08:12,1118.75,1119.00,1118.75,1119.00,33,3
05/30/2005,08:13,1118.75,1119.00,1118.75,1119.00,10,10
05/30/2005,08:14,1119.00,1119.00,1119.00,1119.00,3,0
05/30/2005,08:15,1118.75,1118.75,1118.75,1118.75,0,3
05/30/2005,08:16,1118.75,1118.75,1118.75,1118.75,0,11
05/30/2005,08:17,1118.75,1118.75,1118.75,1118.75,0,4
05/30/2005,08:18,1119.00,1119.00,1119.00,1119.00,3,0
05/30/2005,08:19,1119.00,1119.00,1119.00,1119.00,10,0
05/30/2005,08:20,1119.00,1119.00,1119.00,1119.00,40,0
05/30/2005,08:21,1118.75,1118.75,1118.25,1118.25,2,68
05/30/2005,08:22,1118.50,1118.50,1118.50,1118.50,25,0
05/30/2005,08:23,1118.50,1118.50,1118.50,1118.50,20,0
05/30/2005,08:24,1118.50,1118.50,1118.50,1118.50,71,0
05/30/2005,08:25,1118.75,1118.75,1118.75,1118.75,7,0
05/30/2005,08:29,1118.50,1118.50,1118.50,1118.50,0,2
05/30/2005,08:30,1118.75,1118.75,1118.75,1118.75,2,0
05/30/2005,08:31,1119.00,1119.00,1118.50,1118.50,10,3
05/30/2005,08:32,1118.75,1118.75,1118.50,1118.50,1,2
05/30/2005,08:33,1118.50,1118.50,1118.50,1118.50,0,7
05/30/2005,08:34,1118.50,1118.50,1118.50,1118.50,0,1
05/30/2005,08:35,1118.50,1118.50,1118.50,1118.50,0,5
05/30/2005,08:38,1118.75,1118.75,1118.75,1118.75,3,0
05/30/2005,08:44,1118.75,1118.75,1118.75,1118.75,1,0
05/30/2005,08:47,1118.50,1118.75,1118.50,1118.50,1,19
05/30/2005,08:48,1118.25,1118.25,1118.25,1118.25,0,1
05/30/2005,08:50,1118.50,1118.75,1118.50,1118.75,29,0
05/30/2005,08:51,1118.50,1118.50,1118.50,1118.50,0,5
05/30/2005,08:53,1118.75,1118.75,1118.50,1118.50,2,1
05/30/2005,08:54,1118.50,1118.75,1118.50,1118.75,2,3
05/30/2005,08:56,1118.50,1118.75,1118.50,1118.75,1,1
05/30/2005,08:58,1118.75,1118.75,1118.75,1118.75,2,0
05/30/2005,08:59,1118.50,1118.50,1118.50,1118.50,0,7
05/30/2005,09:02,1118.25,1118.25,1118.25,1118.25,0,1
05/30/2005,09:03,1118.50,1118.50,1118.50,1118.50,1,0
05/30/2005,09:06,1118.50,1118.50,1118.50,1118.50,3,0
05/30/2005,09:08,1118.25,1118.50,1118.25,1118.50,7,5
05/30/2005,09:09,1118.50,1118.50,1118.50,1118.50,6,0
05/30/2005,09:11,1118.25,1118.25,1118.25,1118.25,0,1
05/30/2005,09:16,1118.75,1118.75,1118.75,1118.75,3,0
05/30/2005,09:18,1118.50,1118.50,1118.50,1118.50,0,51
05/30/2005,09:19,1118.50,1119.00,1118.50,1119.00,88,139
05/30/2005,09:20,1119.25,1120.00,1119.25,1119.75,415,129
05/30/2005,09:21,1119.75,1119.75,1119.50,1119.75,3,97
05/30/2005,09:22,1119.50,1119.50,1119.50,1119.50,0,20
05/30/2005,09:24,1119.50,1119.50,1119.50,1119.50,0,32
05/30/2005,09:25,1119.50,1119.75,1119.50,1119.75,21,2
05/30/2005,09:26,1119.75,1120.00,1119.75,1119.75,5,2
05/30/2005,09:27,1120.00,1120.00,1119.75,1119.75,1,1
05/30/2005,09:28,1119.75,1120.00,1119.75,1120.00,14,1
05/30/2005,09:30,1120.00,1120.00,1119.75,1119.75,23,18
05/30/2005,09:31,1120.00,1120.00,1119.75,1119.75,5,5
05/30/2005,09:32,1119.75,1120.00,1119.75,1119.75,1,4
05/30/2005,09:33,1119.75,1119.75,1119.50,1119.75,13,17
05/30/2005,09:34,1119.75,1119.75,1119.50,1119.75,5,1
05/30/2005,09:35,1119.75,1119.75,1119.75,1119.75,11,0
05/30/2005,09:36,1119.75,1120.00,1119.75,1120.00,14,0
05/30/2005,09:37,1120.00,1120.00,1120.00,1120.00,6,0
05/30/2005,09:38,1120.00,1120.00,1120.00,1120.00,2,0
05/30/2005,09:39,1119.75,1120.00,1119.75,1120.00,26,13
05/30/2005,09:40,1120.00,1120.00,1119.75,1119.75,2,5
05/30/2005,09:41,1119.75,1119.75,1119.75,1119.75,0,31
05/30/2005,09:42,1120.00,1120.00,1119.75,1119.75,4,5
05/30/2005,09:43,1119.75,1119.75,1119.75,1119.75,0,8
05/30/2005,09:44,1120.00,1120.00,1119.50,1119.50,2,25
05/30/2005,09:45,1119.75,1120.00,1119.75,1120.00,3,0
05/30/2005,09:46,1119.75,1119.75,1119.75,1119.75,0,1
05/30/2005,09:47,1119.75,1119.75,1119.75,1119.75,0,3
05/30/2005,09:48,1119.75,1119.75,1119.75,1119.75,0,7
05/30/2005,09:49,1119.75,1119.75,1119.75,1119.75,0,6
05/30/2005,09:51,1119.75,1119.75,1119.75,1119.75,0,2
05/30/2005,09:55,1120.00,1120.00,1120.00,1120.00,27,0
05/30/2005,09:56,1120.00,1120.00,1120.00,1120.00,33,0
05/30/2005,09:57,1120.00,1120.00,1120.00,1120.00,28,0
05/30/2005,09:59,1119.75,1119.75,1119.75,1119.75,0,2
05/30/2005,10:00,1120.00,1120.00,1119.75,1119.75,7,2
05/30/2005,10:01,1119.75,1120.00,1119.75,1120.00,65,2
05/30/2005,10:02,1120.00,1120.00,1120.00,1120.00,29,0
05/30/2005,10:03,1120.00,1120.00,1120.00,1120.00,6,0
05/30/2005,10:04,1120.00,1120.25,1120.00,1120.00,4,2
05/30/2005,10:05,1120.00,1120.00,1120.00,1120.00,0,6
05/30/2005,10:06,1120.25,1120.25,1120.25,1120.25,50,0
05/30/2005,10:07,1120.25,1120.25,1120.25,1120.25,91,0
05/30/2005,10:08,1120.25,1120.25,1120.00,1120.00,8,2
05/30/2005,10:09,1120.25,1120.25,1120.25,1120.25,6,0
05/30/2005,10:10,1120.25,1120.25,1120.25,1120.25,1,0
05/30/2005,10:11,1120.00,1120.00,1120.00,1120.00,0,3
05/30/2005,10:12,1120.25,1120.25,1120.25,1120.25,2,0
05/30/2005,10:13,1120.25,1120.25,1120.25,1120.25,8,0
05/30/2005,10:14,1120.50,1120.50,1120.25,1120.25,48,5
05/30/2005,10:15,1120.25,1120.25,1120.25,1120.25,0,2
05/30/2005,10:16,1120.25,1120.50,1120.25,1120.25,2,4
05/30/2005,10:17,1120.25,1120.25,1120.00,1120.00,0,22
05/30/2005,10:18,1120.00,1120.00,1120.00,1120.00,0,1
05/30/2005,10:19,1120.00,1120.25,1120.00,1120.25,1,2
05/30/2005,10:20,1120.00,1120.25,1120.00,1120.00,27,51
05/30/2005,10:21,1120.00,1120.25,1120.00,1120.25,54,4
05/30/2005,10:24,1120.25,1120.50,1120.25,1120.50,23,0
05/30/2005,10:25,1120.25,1120.25,1120.00,1120.00,0,6
05/30/2005,10:26,1120.25,1120.25,1120.00,1120.00,1,1
05/30/2005,10:27,1120.25,1120.25,1120.25,1120.25,5,0
05/30/2005,10:28,1120.25,1120.25,1120.25,1120.25,1,0
05/30/2005,10:29,1120.25,1120.25,1120.00,1120.25,12,10
05/30/2005,10:30,1120.25,1120.25,1120.00,1120.25,7,3
05/30/2005,17:01,1120.00,1120.25,1120.00,1120.00,42,88
05/30/2005,17:02,1120.00,1120.25,1120.00,1120.25,4,4
05/30/2005,17:03,1120.00,1120.00,1120.00,1120.00,0,44
05/30/2005,17:04,1120.00,1120.00,1120.00,1120.00,0,2
05/30/2005,17:05,1120.00,1120.00,1120.00,1120.00,0,17
05/30/2005,17:06,1120.00,1120.00,1120.00,1120.00,0,7
05/30/2005,17:08,1120.00,1120.00,1120.00,1120.00,0,2
05/30/2005,17:10,1120.00,1120.00,1120.00,1120.00,0,15
05/30/2005,17:13,1120.00,1120.00,1120.00,1120.00,0,1
05/30/2005,17:14,1120.00,1120.00,1120.00,1120.00,0,1
05/30/2005,17:15,1120.25,1120.25,1120.25,1120.25,26,0
05/30/2005,17:16,1120.00,1120.00,1120.00,1120.00,0,26
05/30/2005,17:17,1120.00,1120.00,1120.00,1120.00,0,1
05/30/2005,17:18,1120.00,1120.00,1120.00,1120.00,0,24
05/30/2005,17:19,1120.00,1120.00,1119.75,1119.75,0,25
05/30/2005,17:22,1120.00,1120.00,1120.00,1120.00,1,0
05/30/2005,17:23,1119.75,1120.00,1119.75,1119.75,1,5
05/30/2005,17:24,1119.75,1119.75,1119.75,1119.75,0,7
05/30/2005,17:26,1119.75,1119.75,1119.75,1119.75,0,1
05/30/2005,17:27,1119.75,1119.75,1119.75,1119.75,0,1
05/30/2005,17:30,1119.75,1119.75,1119.75,1119.75,0,3
05/30/2005,17:31,1119.75,1119.75,1119.75,1119.75,0,37
05/30/2005,17:32,1120.00,1120.00,1120.00,1120.00,103,0
05/30/2005,17:33,1119.75,1119.75,1119.75,1119.75,0,4
05/30/2005,17:35,1120.00,1120.25,1119.75,1119.75,8,34
05/30/2005,17:36,1119.75,1119.75,1119.75,1119.75,0,37
05/30/2005,17:37,1119.75,1119.75,1119.75,1119.75,0,1
05/30/2005,17:38,1119.75,1119.75,1119.50,1119.75,3,11
05/30/2005,17:39,1119.75,1119.75,1119.75,1119.75,3,0
05/30/2005,17:41,1120.00,1120.00,1120.00,1120.00,4,0
05/30/2005,17:42,1119.75,1119.75,1119.75,1119.75,0,2
05/30/2005,17:43,1119.50,1119.75,1119.50,1119.75,3,2
05/30/2005,17:45,1119.50,1119.75,1119.50,1119.75,2,5
05/30/2005,17:46,1119.50,1119.50,1119.50,1119.50,0,7
05/30/2005,17:47,1119.75,1119.75,1119.75,1119.75,2,0
05/30/2005,17:49,1119.75,1119.75,1119.75,1119.75,1,0
05/30/2005,17:52,1119.50,1119.50,1119.50,1119.50,0,4
05/30/2005,17:53,1119.50,1119.50,1119.50,1119.50,0,1
05/30/2005,17:54,1119.75,1119.75,1119.75,1119.75,1,0
05/30/2005,17:55,1119.50,1119.50,1119.50,1119.50,0,1
05/30/2005,18:00,1119.75,1119.75,1119.75,1119.75,1,0
05/30/2005,18:01,1119.50,1119.50,1119.50,1119.50,0,1
05/30/2005,18:02,1119.75,1119.75,1119.75,1119.75,1,0
05/30/2005,18:05,1119.50,1119.50,1119.50,1119.50,0,2
05/30/2005,18:07,1119.50,1119.50,1119.25,1119.25,0,172
05/30/2005,18:09,1119.25,1119.50,1119.00,1119.00,1,6
05/30/2005,18:12,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,18:17,1119.25,1119.25,1119.25,1119.25,2,0
05/30/2005,18:21,1119.25,1119.25,1119.25,1119.25,30,0
05/30/2005,18:25,1119.25,1119.25,1119.00,1119.00,8,1
05/30/2005,18:28,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,18:31,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,18:32,1119.00,1119.00,1119.00,1119.00,0,223
05/30/2005,18:33,1119.00,1119.00,1119.00,1119.00,0,7
05/30/2005,18:39,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,18:41,1119.00,1119.00,1119.00,1119.00,0,3
05/30/2005,18:42,1119.00,1119.00,1119.00,1119.00,0,12
05/30/2005,18:45,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,18:46,1118.75,1118.75,1118.75,1118.75,0,2
05/30/2005,18:52,1119.00,1119.00,1119.00,1119.00,22,0
05/30/2005,18:55,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,18:57,1119.00,1119.00,1119.00,1119.00,10,0
05/30/2005,18:58,1119.00,1119.00,1119.00,1119.00,3,0
05/30/2005,18:59,1119.00,1119.00,1118.75,1118.75,8,2
05/30/2005,19:01,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,19:03,1119.00,1119.00,1119.00,1119.00,4,0
05/30/2005,19:05,1119.00,1119.00,1119.00,1119.00,55,0
05/30/2005,19:06,1119.00,1119.25,1119.00,1119.00,9,1
05/30/2005,19:07,1118.75,1118.75,1118.75,1118.75,0,17
05/30/2005,19:08,1119.00,1119.00,1119.00,1119.00,5,0
05/30/2005,19:09,1119.00,1119.00,1119.00,1119.00,2,0
05/30/2005,19:11,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,19:12,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,19:13,1119.00,1119.25,1119.00,1119.00,23,1
05/30/2005,19:14,1119.00,1119.00,1119.00,1119.00,0,3
05/30/2005,19:15,1119.00,1119.00,1119.00,1119.00,0,9
05/30/2005,19:16,1119.00,1119.00,1119.00,1119.00,0,13
05/30/2005,19:17,1119.00,1119.00,1119.00,1119.00,0,15
05/30/2005,19:19,1119.00,1119.00,1119.00,1119.00,0,3
05/30/2005,19:21,1119.00,1119.00,1119.00,1119.00,0,8
05/30/2005,19:27,1119.00,1119.00,1119.00,1119.00,0,4
05/30/2005,19:28,1119.00,1119.00,1119.00,1119.00,0,7
05/30/2005,19:30,1119.00,1119.00,1119.00,1119.00,0,10
05/30/2005,19:31,1119.00,1119.00,1119.00,1119.00,0,2
05/30/2005,19:38,1119.00,1119.00,1119.00,1119.00,0,3
05/30/2005,19:40,1118.75,1118.75,1118.75,1118.75,0,4
05/30/2005,19:41,1119.00,1119.00,1119.00,1119.00,3,0
05/30/2005,19:44,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,19:57,1118.75,1118.75,1118.75,1118.75,0,4
05/30/2005,20:01,1118.75,1119.00,1118.75,1119.00,1,1
05/30/2005,20:09,1119.00,1119.00,1119.00,1119.00,1,0
05/30/2005,20:10,1119.00,1119.00,1119.00,1119.00,21,0
05/30/2005,20:11,1119.00,1119.25,1119.00,1119.25,18,0
05/30/2005,20:13,1119.00,1119.00,1119.00,1119.00,0,7
05/30/2005,20:25,1119.25,1119.25,1119.00,1119.00,101,7
05/30/2005,20:27,1119.00,1119.00,1118.75,1118.75,0,8
05/30/2005,20:28,1118.75,1118.75,1118.75,1118.75,0,8
05/30/2005,20:29,1119.25,1119.25,1119.25,1119.25,1,0
05/30/2005,20:35,1119.00,1119.00,1119.00,1119.00,0,9
05/30/2005,20:37,1119.00,1119.00,1119.00,1119.00,0,1
05/30/2005,20:38,1118.75,1118.75,1118.75,1118.75,0,1
05/30/2005,20:40,1118.75,1118.75,1118.75,1118.75,0,2
05/30/2005,20:43,1118.75,1118.75,1118.75,1118.75,0,1
05/30/2005,20:46,1118.75,1118.75,1118.75,1118.75,0,11
05/30/2005,20:47,1118.75,1118.75,1118.25,1118.25,5,326
05/30/2005,20:48,1118.25,1118.25,1118.25,1118.25,0,41
05/30/2005,20:49,1118.50,1118.50,1118.25,1118.50,8,5
05/30/2005,20:50,1118.50,1118.50,1118.25,1118.25,2,5
05/30/2005,20:52,1118.25,1118.25,1118.00,1118.00,0,61
05/30/2005,20:53,1118.00,1118.00,1117.75,1117.75,0,154
05/30/2005,20:54,1118.00,1118.00,1117.75,1118.00,66,5
05/30/2005,20:55,1118.00,1118.00,1118.00,1118.00,1,0
05/30/2005,20:57,1118.00,1118.00,1117.75,1118.00,126,2
05/30/2005,20:59,1118.00,1118.00,1118.00,1118.00,1,0
05/30/2005,21:00,1117.75,1118.00,1117.75,1118.00,1,1
05/30/2005,21:02,1117.75,1117.75,1117.75,1117.75,0,10
05/30/2005,21:03,1117.75,1117.75,1117.75,1117.75,0,3
05/30/2005,21:04,1117.75,1117.75,1117.75,1117.75,0,60
05/30/2005,21:06,1117.50,1117.50,1117.25,1117.50,18,104
05/30/2005,21:07,1117.50,1117.50,1117.25,1117.25,2,3
05/30/2005,21:08,1117.50,1117.50,1117.25,1117.50,22,10
05/30/2005,21:09,1117.50,1117.50,1117.50,1117.50,2,0
05/30/2005,21:10,1117.50,1117.50,1117.50,1117.50,1,0
05/30/2005,21:11,1117.50,1117.50,1117.50,1117.50,1,0
05/30/2005,21:12,1117.25,1117.25,1117.25,1117.25,0,2
05/30/2005,21:13,1117.25,1117.25,1117.25,1117.25,0,82
05/30/2005,21:14,1117.25,1117.25,1117.25,1117.25,0,1
05/30/2005,21:15,1117.25,1117.25,1117.00,1117.25,40,7
05/30/2005,21:16,1117.25,1117.25,1117.00,1117.00,9,121
05/30/2005,21:18,1117.00,1117.00,1116.75,1117.00,1,41
05/30/2005,21:20,1117.00,1117.00,1117.00,1117.00,28,0
05/30/2005,21:22,1117.00,1117.00,1117.00,1117.00,20,0
05/30/2005,21:23,1117.00,1117.00,1117.00,1117.00,21,0
05/30/2005,21:24,1117.00,1117.00,1117.00,1117.00,2,0
05/30/2005,21:25,1117.00,1117.00,1117.00,1117.00,37,0
05/30/2005,21:26,1117.00,1117.00,1117.00,1117.00,70,0
05/30/2005,21:27,1117.00,1117.00,1117.00,1117.00,1,0
05/30/2005,21:28,1117.00,1117.00,1117.00,1117.00,2,0
05/30/2005,21:29,1117.00,1117.00,1117.00,1117.00,1,0
05/30/2005,21:33,1117.25,1117.25,1117.25,1117.25,4,0
05/30/2005,21:34,1117.25,1117.25,1117.25,1117.25,5,0
05/30/2005,21:36,1117.25,1117.25,1117.25,1117.25,31,0
05/30/2005,21:37,1117.25,1117.25,1117.25,1117.25,1,0
05/30/2005,21:38,1117.25,1117.25,1117.00,1117.00,10,1
05/30/2005,21:39,1117.25,1117.25,1117.25,1117.25,8,0
05/30/2005,21:40,1117.50,1117.50,1117.50,1117.50,43,0
05/30/2005,21:41,1117.50,1117.50,1117.50,1117.50,4,0
05/30/2005,21:43,1117.25,1117.50,1117.25,1117.50,1,10
05/30/2005,21:48,1117.25,1117.50,1117.00,1117.50,3,7
05/30/2005,21:49,1117.50,1117.50,1117.50,1117.50,2,0
05/30/2005,22:01,1117.50,1117.50,1117.50,1117.50,3,0
05/30/2005,22:03,1117.50,1117.50,1117.50,1117.50,1,0
05/30/2005,22:06,1117.50,1117.50,1117.50,1117.50,4,0
05/30/2005,22:08,1117.50,1117.50,1117.50,1117.50,1,0
05/30/2005,22:12,1117.50,1117.50,1117.50,1117.50,5,0
05/30/2005,22:13,1117.50,1117.50,1117.50,1117.50,7,0
05/30/2005,22:14,1117.25,1117.50,1117.25,1117.50,2,1
05/30/2005,22:17,1117.50,1117.50,1117.50,1117.50,2,0
05/30/2005,22:19,1117.50,1117.50,1117.25,1117.25,5,1
05/30/2005,22:20,1117.25,1117.25,1117.25,1117.25,0,3
05/30/2005,22:23,1117.25,1117.50,1117.25,1117.50,1,1
05/30/2005,22:24,1117.50,1117.50,1117.50,1117.50,5,0
05/30/2005,22:27,1117.50,1117.75,1117.25,1117.50,39,10
05/30/2005,22:28,1117.50,1117.50,1117.50,1117.50,1,0
05/30/2005,22:29,1117.50,1117.50,1117.50,1117.50,1,0
05/30/2005,22:31,1117.25,1117.25,1117.00,1117.25,5,15
05/30/2005,22:32,1117.25,1117.25,1117.25,1117.25,11,0
05/30/2005,22:33,1117.25,1117.25,1117.25,1117.25,9,0
05/30/2005,22:35,1117.50,1117.50,1117.50,1117.50,1,0
05/30/2005,22:37,1117.50,1117.50,1117.50,1117.50,26,0
05/30/2005,22:38,1117.50,1117.50,1117.50,1117.50,20,0
05/30/2005,22:40,1117.75,1117.75,1117.75,1117.75,2,0
05/30/2005,22:43,1117.75,1118.00,1117.75,1118.00,66,0
05/30/2005,22:44,1118.00,1118.00,1118.00,1118.00,6,0
05/30/2005,22:45,1118.00,1118.00,1118.00,1118.00,20,0
05/30/2005,22:46,1118.00,1118.00,1118.00,1118.00,1,0
05/30/2005,22:48,1118.25,1118.25,1118.25,1118.25,5,0
05/30/2005,22:50,1118.25,1118.25,1118.25,1118.25,1,0
05/30/2005,22:51,1118.00,1118.00,1118.00,1118.00,0,1
05/30/2005,22:52,1118.00,1118.00,1118.00,1118.00,0,24
05/30/2005,22:53,1118.00,1118.00,1118.00,1118.00,0,2
05/30/2005,22:54,1118.00,1118.00,1118.00,1118.00,0,1
05/30/2005,22:56,1118.00,1118.00,1118.00,1118.00,0,220
05/30/2005,22:57,1118.00,1118.00,1118.00,1118.00,0,1
05/30/2005,22:59,1117.75,1117.75,1117.75,1117.75,0,41
05/30/2005,23:00,1117.75,1117.75,1117.75,1117.75,0,1
05/30/2005,23:07,1117.75,1117.75,1117.75,1117.75,0,8
05/30/2005,23:08,1117.75,1118.25,1117.75,1118.25,21,2
05/30/2005,23:09,1118.00,1118.00,1118.00,1118.00,0,3
05/30/2005,23:11,1118.00,1118.00,1118.00,1118.00,0,2
05/30/2005,23:12,1118.00,1118.00,1118.00,1118.00,0,1
05/30/2005,23:13,1118.00,1118.00,1118.00,1118.00,0,2
05/30/2005,23:22,1118.25,1118.25,1118.25,1118.25,10,0
05/30/2005,23:23,1118.25,1118.25,1118.25,1118.25,53,0
05/30/2005,23:26,1118.25,1118.25,1118.25,1118.25,2,0
05/30/2005,23:28,1118.25,1118.25,1118.25,1118.25,2,0
05/30/2005,23:30,1118.50,1118.50,1118.50,1118.50,18,0
05/30/2005,23:31,1118.50,1118.50,1118.50,1118.50,1,0
05/30/2005,23:32,1118.50,1118.50,1118.50,1118.50,1,0
05/30/2005,23:35,1118.50,1118.50,1118.25,1118.25,1,36
05/30/2005,23:36,1118.00,1118.00,1118.00,1118.00,0,10
05/30/2005,23:37,1118.00,1118.00,1118.00,1118.00,0,2
05/30/2005,23:38,1118.00,1118.00,1118.00,1118.00,0,1
05/30/2005,23:39,1118.00,1118.00,1118.00,1118.00,0,3
05/30/2005,23:40,1118.00,1118.00,1118.00,1118.00,0,2
05/30/2005,23:43,1118.00,1118.00,1118.00,1118.00,0,1
05/30/2005,23:44,1118.25,1118.25,1118.25,1118.25,3,0
05/30/2005,23:55,1118.00,1118.00,1118.00,1118.00,0,1
05/31/2005,00:03,1118.25,1118.25,1118.25,1118.25,11,0
05/31/2005,00:04,1118.25,1118.25,1118.25,1118.25,4,0
05/31/2005,00:06,1118.50,1118.50,1118.50,1118.50,33,0
05/31/2005,00:08,1118.50,1118.50,1118.25,1118.50,30,1
05/31/2005,00:13,1118.50,1118.50,1118.50,1118.50,1,0
05/31/2005,00:16,1118.50,1118.50,1118.50,1118.50,10,0
05/31/2005,00:18,1118.50,1118.50,1118.25,1118.25,1,14
05/31/2005,00:20,1118.25,1118.25,1118.25,1118.25,0,15
05/31/2005,00:32,1118.25,1118.25,1118.25,1118.25,0,1
05/31/2005,00:36,1118.50,1118.50,1118.50,1118.50,10,0
05/31/2005,00:38,1118.50,1118.50,1118.50,1118.50,2,0
05/31/2005,00:42,1118.75,1118.75,1118.75,1118.75,31,0
05/31/2005,00:43,1118.75,1118.75,1118.75,1118.75,3,0
05/31/2005,00:47,1118.75,1118.75,1118.75,1118.75,1,0
05/31/2005,00:48,1118.50,1118.50,1118.50,1118.50,0,35
05/31/2005,00:49,1118.75,1118.75,1118.75,1118.75,48,0
05/31/2005,00:50,1118.75,1118.75,1118.75,1118.75,15,0
05/31/2005,00:51,1118.75,1118.75,1118.75,1118.75,5,0
05/31/2005,00:52,1118.75,1118.75,1118.75,1118.75,20,0
05/31/2005,00:57,1118.75,1118.75,1118.50,1118.75,27,2
05/31/2005,01:01,1118.75,1118.75,1118.75,1118.75,2,0
05/31/2005,01:02,1118.75,1118.75,1118.50,1118.75,4,51
05/31/2005,01:03,1118.50,1118.50,1118.50,1118.50,0,1
05/31/2005,01:10,1118.50,1118.50,1118.50,1118.50,0,85
05/31/2005,01:11,1118.50,1118.50,1118.25,1118.25,0,12
05/31/2005,01:13,1118.25,1118.25,1118.25,1118.25,0,4
05/31/2005,01:15,1118.25,1118.25,1118.25,1118.25,0,5
05/31/2005,01:20,1118.25,1118.50,1118.25,1118.50,4,4
05/31/2005,01:22,1118.50,1118.50,1118.50,1118.50,1,0
05/31/2005,01:25,1118.25,1118.25,1118.25,1118.25,0,4
05/31/2005,01:29,1118.25,1118.25,1118.25,1118.25,0,32
05/31/2005,01:31,1118.25,1118.25,1118.25,1118.25,0,1
05/31/2005,01:32,1118.25,1118.25,1118.25,1118.25,0,17
05/31/2005,01:33,1118.25,1118.25,1118.25,1118.25,0,30
05/31/2005,01:34,1118.25,1118.25,1118.25,1118.25,0,28
05/31/2005,01:35,1118.25,1118.25,1118.25,1118.25,0,4
05/31/2005,01:36,1118.25,1118.25,1118.25,1118.25,0,9
05/31/2005,01:37,1118.25,1118.25,1118.25,1118.25,0,1
05/31/2005,01:44,1118.50,1118.50,1118.50,1118.50,1,0
05/31/2005,01:46,1118.50,1118.50,1118.50,1118.50,2,0
05/31/2005,01:47,1118.50,1118.50,1118.50,1118.50,18,0
05/31/2005,01:48,1118.50,1118.50,1118.50,1118.50,20,0
05/31/2005,01:49,1118.50,1118.50,1118.50,1118.50,1,0
05/31/2005,01:50,1118.50,1118.50,1118.25,1118.25,1,1
05/31/2005,01:51,1118.50,1118.50,1118.50,1118.50,11,0
05/31/2005,01:52,1118.50,1118.50,1118.50,1118.50,11,0
05/31/2005,01:53,1118.50,1118.50,1118.50,1118.50,8,0
05/31/2005,01:55,1118.50,1118.50,1118.50,1118.50,15,0
05/31/2005,01:56,1118.75,1118.75,1118.75,1118.75,1,0
05/31/2005,01:57,1118.50,1118.50,1118.25,1118.25,0,2
05/31/2005,02:00,1118.25,1118.25,1118.25,1118.25,0,7
05/31/2005,02:01,1118.50,1118.50,1118.50,1118.50,7,0
05/31/2005,02:02,1118.25,1118.25,1118.00,1118.00,0,39
05/31/2005,02:03,1118.00,1118.00,1117.75,1117.75,0,141
05/31/2005,02:04,1118.00,1118.00,1118.00,1118.00,99,0
05/31/2005,02:05,1118.00,1118.00,1117.50,1117.50,21,124
05/31/2005,02:06,1117.50,1117.50,1117.00,1117.50,2,147
05/31/2005,02:07,1117.50,1117.50,1116.75,1116.75,1,149
05/31/2005,02:09,1117.00,1117.00,1117.00,1117.00,99,0
05/31/2005,02:10,1117.25,1117.50,1117.25,1117.50,166,0
05/31/2005,02:11,1117.25,1117.50,1117.25,1117.50,10,58
05/31/2005,02:12,1117.50,1117.50,1117.50,1117.50,5,0
05/31/2005,02:13,1117.25,1117.50,1117.25,1117.50,6,40
05/31/2005,02:14,1117.25,1117.25,1117.25,1117.25,0,15
05/31/2005,02:15,1117.25,1117.25,1117.25,1117.25,0,2
05/31/2005,02:16,1117.25,1117.25,1117.00,1117.00,0,104
05/31/2005,02:18,1117.00,1117.00,1117.00,1117.00,0,53
05/31/2005,02:19,1117.00,1117.00,1117.00,1117.00,0,18
05/31/2005,02:21,1117.00,1117.00,1117.00,1117.00,0,25
05/31/2005,02:22,1117.00,1117.00,1116.75,1117.00,39,5
05/31/2005,02:23,1117.00,1117.25,1117.00,1117.25,53,0
05/31/2005,02:24,1117.25,1117.25,1117.25,1117.25,75,0
05/31/2005,02:25,1117.25,1117.25,1117.25,1117.25,39,0
05/31/2005,02:26,1117.25,1117.25,1117.25,1117.25,12,0
05/31/2005,02:27,1117.25,1117.25,1117.00,1117.00,3,4
05/31/2005,02:28,1117.00,1117.25,1117.00,1117.25,15,50
05/31/2005,02:29,1117.25,1117.25,1117.25,1117.25,4,0
05/31/2005,02:30,1117.25,1117.75,1117.25,1117.75,124,1
05/31/2005,02:31,1117.50,1117.75,1117.50,1117.50,11,2
05/31/2005,02:32,1117.50,1117.50,1117.50,1117.50,0,13
05/31/2005,02:33,1117.75,1117.75,1117.75,1117.75,37,0
05/31/2005,02:34,1117.75,1117.75,1117.75,1117.75,30,0
05/31/2005,02:37,1117.50,1117.50,1117.50,1117.50,0,4
05/31/2005,02:38,1117.75,1118.50,1117.75,1118.25,266,40
05/31/2005,02:39,1118.25,1118.25,1118.25,1118.25,0,48
05/31/2005,02:40,1118.25,1118.25,1118.25,1118.25,0,31
05/31/2005,02:41,1118.25,1118.50,1118.25,1118.25,100,10
05/31/2005,02:42,1118.25,1118.25,1118.00,1118.25,23,9
05/31/2005,02:43,1118.25,1118.25,1117.75,1117.75,1,126
05/31/2005,02:44,1117.75,1117.75,1117.75,1117.75,0,33
05/31/2005,02:45,1117.75,1117.75,1117.50,1117.50,1,60
05/31/2005,02:46,1117.25,1117.25,1116.75,1117.00,28,255
05/31/2005,02:47,1117.00,1117.25,1117.00,1117.25,38,0
05/31/2005,02:48,1117.25,1117.25,1116.75,1116.75,10,78
05/31/2005,02:49,1116.75,1117.00,1116.75,1116.75,2,21
05/31/2005,02:50,1116.75,1117.00,1116.75,1117.00,41,20
05/31/2005,02:51,1117.00,1117.00,1117.00,1117.00,5,0
05/31/2005,02:52,1117.00,1117.25,1117.00,1117.25,10,0
05/31/2005,02:53,1117.00,1117.00,1117.00,1117.00,0,23
05/31/2005,02:54,1117.00,1117.00,1117.00,1117.00,0,10
05/31/2005,02:55,1117.00,1117.00,1117.00,1117.00,0,17
05/31/2005,02:56,1117.00,1117.00,1116.75,1116.75,0,6
05/31/2005,02:57,1116.75,1116.75,1116.50,1116.50,0,192
05/31/2005,02:58,1116.50,1116.75,1116.50,1116.75,42,3
05/31/2005,02:59,1116.75,1116.75,1116.75,1116.75,17,0
05/31/2005,03:00,1116.75,1116.75,1116.75,1116.75,13,0
05/31/2005,03:01,1116.75,1117.00,1116.50,1117.00,61,20
05/31/2005,03:02,1117.00,1117.00,1116.75,1117.00,10,2
05/31/2005,03:03,1117.00,1117.00,1116.75,1116.75,75,1
05/31/2005,03:04,1116.75,1117.00,1116.75,1117.00,4,10
05/31/2005,03:05,1117.00,1117.25,1117.00,1117.25,112,0
05/31/2005,03:06,1117.00,1117.25,1117.00,1117.25,8,5
05/31/2005,03:07,1117.25,1117.25,1117.25,1117.25,2,0
05/31/2005,03:14,1117.00,1117.00,1117.00,1117.00,0,68
05/31/2005,03:17,1116.75,1116.75,1116.75,1116.75,0,10
05/31/2005,03:18,1116.75,1116.75,1116.75,1116.75,0,40
05/31/2005,03:19,1116.75,1117.00,1116.75,1117.00,27,63
05/31/2005,03:20,1117.00,1117.00,1117.00,1117.00,64,0
05/31/2005,03:21,1117.00,1117.00,1117.00,1117.00,48,0
05/31/2005,03:22,1117.00,1117.25,1117.00,1117.00,12,25
05/31/2005,03:23,1117.00,1117.00,1117.00,1117.00,0,2
05/31/2005,03:24,1117.00,1117.00,1117.00,1117.00,0,17
05/31/2005,03:25,1116.75,1116.75,1116.75,1116.75,0,69
05/31/2005,03:26,1116.50,1116.50,1116.50,1116.50,0,52
05/31/2005,03:28,1116.75,1116.75,1116.75,1116.75,5,0
05/31/2005,03:29,1116.50,1116.50,1116.50,1116.50,0,57
05/31/2005,03:32,1116.50,1116.50,1116.50,1116.50,0,1
05/31/2005,03:33,1116.75,1116.75,1116.75,1116.75,10,0
05/31/2005,03:34,1116.75,1116.75,1116.75,1116.75,14,0
05/31/2005,03:35,1116.75,1116.75,1116.75,1116.75,6,0
05/31/2005,03:36,1116.75,1116.75,1116.75,1116.75,4,0
05/31/2005,03:37,1116.75,1116.75,1116.75,1116.75,3,0
05/31/2005,03:38,1117.00,1117.00,1116.75,1117.00,63,26
05/31/2005,03:39,1117.00,1117.00,1117.00,1117.00,5,0
05/31/2005,03:41,1117.25,1117.25,1117.25,1117.25,1,0
05/31/2005,03:46,1117.00,1117.00,1117.00,1117.00,0,197
05/31/2005,03:47,1117.00,1117.00,1117.00,1117.00,0,16
05/31/2005,03:48,1117.00,1117.00,1117.00,1117.00,0,4
05/31/2005,03:50,1117.00,1117.00,1117.00,1117.00,0,17
05/31/2005,03:51,1117.25,1117.25,1117.00,1117.00,5,5
05/31/2005,03:53,1117.00,1117.00,1117.00,1117.00,0,114
05/31/2005,03:56,1116.75,1116.75,1116.75,1116.75,0,6
05/31/2005,03:57,1116.75,1116.75,1116.75,1116.75,0,4
05/31/2005,03:58,1116.50,1116.50,1116.50,1116.50,0,2
05/31/2005,03:59,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,04:00,1116.50,1116.50,1116.50,1116.50,0,1
05/31/2005,04:01,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,04:03,1116.75,1116.75,1116.75,1116.75,10,0
05/31/2005,04:05,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,04:06,1116.75,1116.75,1116.75,1116.75,2,0
05/31/2005,04:09,1116.75,1116.75,1116.75,1116.75,10,0
05/31/2005,04:10,1116.50,1116.50,1116.50,1116.50,0,1
05/31/2005,04:15,1116.50,1116.50,1116.50,1116.50,0,1
05/31/2005,04:16,1117.00,1117.00,1116.50,1116.75,6,1
05/31/2005,04:17,1116.75,1116.75,1116.75,1116.75,15,0
05/31/2005,04:18,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,04:19,1116.75,1116.75,1116.75,1116.75,15,0
05/31/2005,04:20,1116.75,1116.75,1116.75,1116.75,5,0
05/31/2005,04:21,1116.75,1116.75,1116.75,1116.75,6,0
05/31/2005,04:24,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,04:26,1116.75,1116.75,1116.75,1116.75,3,0
05/31/2005,04:27,1116.75,1116.75,1116.75,1116.75,12,0
05/31/2005,04:29,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,04:30,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,04:31,1116.75,1116.75,1116.75,1116.75,5,0
05/31/2005,04:33,1116.75,1116.75,1116.75,1116.75,5,0
05/31/2005,04:35,1116.50,1116.75,1116.50,1116.75,1,10
05/31/2005,04:36,1116.75,1116.75,1116.75,1116.75,16,0
05/31/2005,04:37,1116.75,1116.75,1116.75,1116.75,7,0
05/31/2005,04:38,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,04:39,1116.75,1116.75,1116.75,1116.75,13,0
05/31/2005,04:40,1116.75,1117.25,1116.75,1117.00,154,11
05/31/2005,04:41,1117.00,1117.25,1117.00,1117.25,115,25
05/31/2005,04:42,1117.50,1117.50,1117.50,1117.50,68,0
05/31/2005,04:43,1117.50,1117.50,1117.50,1117.50,43,0
05/31/2005,04:44,1117.50,1117.50,1117.50,1117.50,1,0
05/31/2005,04:45,1117.50,1117.75,1117.50,1117.75,82,0
05/31/2005,04:46,1117.75,1117.75,1117.75,1117.75,105,0
05/31/2005,04:47,1117.75,1117.75,1117.50,1117.50,5,2
05/31/2005,04:48,1117.50,1117.75,1117.50,1117.50,1,160
05/31/2005,04:49,1117.50,1117.50,1117.50,1117.50,0,5
05/31/2005,04:50,1117.75,1117.75,1117.50,1117.50,45,20
05/31/2005,04:51,1117.50,1117.50,1117.50,1117.50,0,5
05/31/2005,04:52,1117.50,1117.50,1117.50,1117.50,0,12
05/31/2005,04:53,1117.50,1117.75,1117.50,1117.50,1,67
05/31/2005,04:54,1117.50,1117.50,1117.50,1117.50,0,38
05/31/2005,04:55,1117.75,1117.75,1117.75,1117.75,72,0
05/31/2005,04:56,1117.50,1117.50,1117.50,1117.50,0,25
05/31/2005,04:58,1117.75,1117.75,1117.50,1117.50,20,2
05/31/2005,05:00,1117.50,1117.50,1117.50,1117.50,0,8
05/31/2005,05:01,1117.50,1117.50,1117.25,1117.25,0,25
05/31/2005,05:02,1117.00,1117.00,1116.75,1117.00,4,70
05/31/2005,05:03,1117.00,1117.00,1117.00,1117.00,7,0
05/31/2005,05:04,1116.75,1117.00,1116.75,1117.00,3,36
05/31/2005,05:09,1117.00,1117.00,1117.00,1117.00,33,0
05/31/2005,05:10,1117.00,1117.25,1117.00,1117.25,39,0
05/31/2005,05:12,1117.00,1117.00,1117.00,1117.00,0,17
05/31/2005,05:13,1117.00,1117.00,1117.00,1117.00,0,1
05/31/2005,05:15,1117.00,1117.00,1116.75,1116.75,0,136
05/31/2005,05:16,1116.75,1116.75,1116.50,1116.50,7,138
05/31/2005,05:17,1116.50,1116.50,1116.50,1116.50,0,21
05/31/2005,05:18,1116.25,1116.50,1116.25,1116.50,1,1
05/31/2005,05:19,1116.50,1116.50,1116.50,1116.50,108,0
05/31/2005,05:20,1116.50,1116.50,1115.75,1116.00,28,301
05/31/2005,05:21,1116.00,1116.25,1116.00,1116.00,6,150
05/31/2005,05:22,1115.75,1115.75,1115.75,1115.75,0,177
05/31/2005,05:23,1115.75,1116.00,1115.75,1116.00,18,147
05/31/2005,05:24,1116.00,1116.00,1115.75,1116.00,25,20
05/31/2005,05:25,1116.00,1116.25,1116.00,1116.00,96,20
05/31/2005,05:26,1116.00,1116.00,1116.00,1116.00,0,17
05/31/2005,05:27,1115.75,1115.75,1115.75,1115.75,0,20
05/31/2005,05:28,1116.00,1116.00,1115.75,1115.75,3,106
05/31/2005,05:29,1115.75,1115.75,1115.75,1115.75,0,95
05/31/2005,05:30,1115.75,1115.75,1115.25,1115.50,20,175
05/31/2005,05:31,1115.50,1115.75,1115.50,1115.75,11,0
05/31/2005,05:32,1115.75,1115.75,1115.75,1115.75,27,0
05/31/2005,05:33,1115.75,1115.75,1115.75,1115.75,29,0
05/31/2005,05:34,1115.75,1115.75,1115.75,1115.75,244,0
05/31/2005,05:36,1115.75,1115.75,1115.75,1115.75,1,0
05/31/2005,05:37,1116.00,1116.00,1116.00,1116.00,64,0
05/31/2005,05:38,1116.00,1116.00,1116.00,1116.00,44,0
05/31/2005,05:39,1116.00,1116.00,1115.50,1116.00,14,50
05/31/2005,05:41,1116.00,1116.00,1116.00,1116.00,2,0
05/31/2005,05:43,1116.00,1116.00,1116.00,1116.00,11,0
05/31/2005,05:44,1116.00,1116.00,1116.00,1116.00,13,0
05/31/2005,05:46,1116.00,1116.00,1115.75,1115.75,4,2
05/31/2005,05:47,1116.00,1116.25,1116.00,1116.00,43,3
05/31/2005,05:48,1116.00,1116.00,1116.00,1116.00,0,87
05/31/2005,05:49,1116.00,1116.25,1116.00,1116.00,13,26
05/31/2005,05:50,1116.25,1116.75,1116.25,1116.75,190,0
05/31/2005,05:51,1116.75,1116.75,1116.50,1116.50,3,2
05/31/2005,05:52,1116.50,1116.50,1116.50,1116.50,0,2
05/31/2005,05:53,1116.50,1116.75,1116.50,1116.50,3,109
05/31/2005,05:55,1116.75,1116.75,1116.75,1116.75,10,0
05/31/2005,05:56,1116.50,1116.50,1116.50,1116.50,0,1
05/31/2005,05:57,1116.50,1116.50,1116.50,1116.50,0,2
05/31/2005,05:58,1116.50,1116.75,1116.50,1116.50,24,30
05/31/2005,05:59,1116.50,1116.50,1116.50,1116.50,0,1
05/31/2005,06:01,1116.75,1117.25,1116.75,1117.25,159,0
05/31/2005,06:02,1117.00,1117.00,1117.00,1117.00,0,7
05/31/2005,06:03,1117.00,1117.00,1117.00,1117.00,0,39
05/31/2005,06:04,1116.75,1116.75,1116.75,1116.75,0,1
05/31/2005,06:06,1116.75,1116.75,1116.75,1116.75,0,12
05/31/2005,06:07,1117.00,1117.00,1116.75,1116.75,14,13
05/31/2005,06:08,1117.00,1117.00,1117.00,1117.00,35,0
05/31/2005,06:09,1117.00,1117.00,1117.00,1117.00,3,0
05/31/2005,06:10,1117.00,1117.00,1117.00,1117.00,6,0
05/31/2005,06:14,1116.75,1116.75,1116.75,1116.75,0,26
05/31/2005,06:15,1116.75,1117.00,1116.75,1116.75,6,109
05/31/2005,06:16,1116.50,1116.50,1116.50,1116.50,0,2
05/31/2005,06:17,1116.50,1116.50,1116.50,1116.50,0,40
05/31/2005,06:18,1116.25,1116.50,1116.25,1116.50,10,3
05/31/2005,06:19,1116.50,1116.50,1116.50,1116.50,43,0
05/31/2005,06:20,1116.50,1116.50,1116.50,1116.50,11,0
05/31/2005,06:23,1116.50,1116.50,1116.25,1116.25,16,64
05/31/2005,06:24,1116.00,1116.25,1116.00,1116.25,41,24
05/31/2005,06:25,1116.25,1116.25,1116.25,1116.25,56,0
05/31/2005,06:26,1116.25,1116.25,1116.25,1116.25,14,0
05/31/2005,06:27,1116.50,1116.50,1116.50,1116.50,28,0
05/31/2005,06:28,1116.50,1116.50,1116.25,1116.25,12,1
05/31/2005,06:29,1116.50,1116.50,1116.50,1116.50,1,0
05/31/2005,06:31,1116.50,1116.50,1116.50,1116.50,3,0
05/31/2005,06:32,1116.50,1116.50,1116.50,1116.50,5,0
05/31/2005,06:33,1116.50,1116.50,1116.50,1116.50,5,0
05/31/2005,06:34,1116.50,1116.50,1116.50,1116.50,52,0
05/31/2005,06:35,1116.50,1116.50,1116.50,1116.50,4,0
05/31/2005,06:36,1116.50,1116.50,1116.50,1116.50,28,0
05/31/2005,06:38,1116.50,1116.75,1116.50,1116.75,8,0
05/31/2005,06:39,1116.75,1116.75,1116.75,1116.75,44,0
05/31/2005,06:40,1117.00,1117.00,1116.75,1116.75,7,1
05/31/2005,06:41,1117.00,1117.00,1116.75,1116.75,10,42
05/31/2005,06:42,1116.75,1117.00,1116.75,1116.75,8,41
05/31/2005,06:43,1116.75,1117.00,1116.75,1116.75,1,20
05/31/2005,06:44,1116.75,1116.75,1116.75,1116.75,0,21
05/31/2005,06:45,1116.75,1116.75,1116.75,1116.75,0,5
05/31/2005,06:47,1117.00,1117.00,1116.75,1116.75,1,1
05/31/2005,06:48,1116.75,1117.00,1116.75,1116.75,2,12
05/31/2005,06:49,1116.75,1116.75,1116.75,1116.75,0,7
05/31/2005,06:50,1116.75,1116.75,1116.50,1116.50,0,92
05/31/2005,06:51,1116.50,1116.75,1116.50,1116.50,7,35
05/31/2005,06:52,1116.50,1116.50,1116.50,1116.50,0,7
05/31/2005,06:53,1116.50,1116.50,1116.25,1116.50,4,20
05/31/2005,06:54,1116.50,1116.50,1116.25,1116.25,1,72
05/31/2005,06:55,1116.25,1116.50,1116.25,1116.50,3,11
05/31/2005,06:56,1116.25,1116.25,1116.25,1116.25,0,3
05/31/2005,06:57,1116.25,1116.25,1116.25,1116.25,0,28
05/31/2005,06:58,1116.25,1116.25,1116.25,1116.25,0,1
05/31/2005,06:59,1116.25,1116.25,1116.25,1116.25,0,10
05/31/2005,07:00,1116.25,1116.25,1116.25,1116.25,0,12
05/31/2005,07:01,1116.25,1116.50,1116.00,1116.50,5,28
05/31/2005,07:02,1116.50,1116.50,1116.25,1116.25,1,53
05/31/2005,07:03,1116.25,1116.25,1116.25,1116.25,0,44
05/31/2005,07:04,1116.25,1116.25,1116.25,1116.25,0,13
05/31/2005,07:05,1116.25,1116.25,1116.25,1116.25,0,28
05/31/2005,07:06,1116.25,1116.25,1116.25,1116.25,0,1
05/31/2005,07:07,1116.25,1116.25,1116.25,1116.25,0,2
05/31/2005,07:08,1116.25,1116.50,1116.25,1116.50,51,37
05/31/2005,07:09,1116.50,1116.50,1116.50,1116.50,8,0
05/31/2005,07:10,1116.50,1116.50,1116.50,1116.50,43,0
05/31/2005,07:11,1116.50,1116.75,1116.50,1116.75,156,0
05/31/2005,07:12,1116.75,1116.75,1116.75,1116.75,8,0
05/31/2005,07:13,1116.75,1116.75,1116.75,1116.75,10,0
05/31/2005,07:14,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,07:15,1116.75,1116.75,1116.50,1116.50,77,1
05/31/2005,07:16,1116.50,1116.50,1116.50,1116.50,0,148
05/31/2005,07:17,1116.75,1116.75,1116.75,1116.75,5,0
05/31/2005,07:19,1116.75,1116.75,1116.75,1116.75,1,0
05/31/2005,07:20,1116.50,1116.75,1116.50,1116.75,50,40
05/31/2005,07:21,1116.75,1117.00,1116.75,1117.00,87,6
05/31/2005,07:22,1117.00,1117.25,1116.75,1117.00,53,32
05/31/2005,07:23,1117.00,1117.25,1117.00,1117.25,1,124
05/31/2005,07:24,1117.25,1117.25,1117.00,1117.00,2,125
05/31/2005,07:25,1117.00,1117.25,1116.75,1117.00,75,64
05/31/2005,07:26,1117.00,1117.00,1117.00,1117.00,0,64
05/31/2005,07:27,1117.00,1117.00,1117.00,1117.00,0,38
05/31/2005,07:28,1117.00,1117.25,1117.00,1117.00,3,22
05/31/2005,07:29,1117.00,1117.00,1117.00,1117.00,0,5
05/31/2005,07:30,1117.00,1117.25,1117.00,1117.25,2,41
05/31/2005,07:31,1117.25,1117.25,1117.25,1117.25,3,0
05/31/2005,07:32,1117.25,1117.25,1117.00,1117.00,1,104
05/31/2005,07:33,1117.00,1117.00,1117.00,1117.00,0,30
05/31/2005,07:34,1117.00,1117.00,1116.75,1117.00,1,86
05/31/2005,07:35,1116.75,1117.50,1116.75,1117.50,877,2
05/31/2005,07:36,1117.50,1117.50,1117.25,1117.50,19,1
05/31/2005,07:37,1117.50,1117.50,1117.25,1117.50,111,8
05/31/2005,07:38,1117.50,1117.75,1117.50,1117.50,7,10
05/31/2005,07:39,1117.50,1117.75,1117.50,1117.75,14,3
05/31/2005,07:40,1117.50,1117.75,1117.50,1117.75,11,2
05/31/2005,07:41,1117.75,1117.75,1117.25,1117.25,126,165
05/31/2005,07:42,1117.25,1117.50,1117.25,1117.50,2,3
05/31/2005,07:43,1117.25,1117.25,1117.25,1117.25,0,279
05/31/2005,07:44,1117.25,1117.50,1117.00,1117.00,10,89
05/31/2005,07:45,1117.00,1117.00,1117.00,1117.00,0,6
05/31/2005,07:46,1117.00,1117.00,1117.00,1117.00,0,59
05/31/2005,07:47,1117.00,1117.00,1117.00,1117.00,0,2
05/31/2005,07:48,1117.00,1117.25,1117.00,1117.25,3,10
05/31/2005,07:49,1117.25,1117.25,1117.25,1117.25,57,0
05/31/2005,07:50,1117.25,1117.25,1117.25,1117.25,12,0
05/31/2005,07:51,1117.25,1117.50,1117.25,1117.25,3,2
05/31/2005,07:52,1117.25,1117.75,1117.25,1117.50,254,26
05/31/2005,07:53,1117.25,1117.75,1117.25,1117.75,34,5
05/31/2005,07:54,1117.50,1117.75,1117.50,1117.75,2,3
05/31/2005,07:56,1117.50,1117.75,1117.50,1117.50,11,7
05/31/2005,07:57,1117.50,1117.75,1117.50,1117.75,2,7
05/31/2005,07:58,1117.50,1117.75,1117.50,1117.75,2,1
05/31/2005,07:59,1117.50,1117.50,1117.50,1117.50,0,15
05/31/2005,08:00,1117.50,1117.50,1117.50,1117.50,0,20
05/31/2005,08:01,1117.50,1117.75,1117.50,1117.75,154,5
05/31/2005,08:02,1117.75,1117.75,1117.75,1117.75,57,0
05/31/2005,08:03,1117.75,1118.00,1117.75,1118.00,10,1
05/31/2005,08:04,1118.00,1118.00,1117.75,1118.00,26,5
05/31/2005,08:05,1118.00,1118.00,1117.75,1117.75,35,59
05/31/2005,08:06,1117.75,1118.00,1117.75,1118.00,3,37
05/31/2005,08:07,1117.75,1117.75,1117.50,1117.75,9,101
05/31/2005,08:08,1117.75,1117.75,1117.75,1117.75,5,0
05/31/2005,08:09,1117.50,1117.75,1117.50,1117.50,2,5
05/31/2005,08:10,1117.75,1117.75,1117.50,1117.50,7,1
05/31/2005,08:11,1117.50,1117.50,1117.50,1117.50,0,14
05/31/2005,08:12,1117.75,1117.75,1117.75,1117.75,96,0
05/31/2005,08:13,1117.75,1117.75,1117.50,1117.50,18,100
05/31/2005,08:14,1117.50,1117.50,1117.50,1117.50,0,13
05/31/2005,08:15,1117.75,1117.75,1117.75,1117.75,53,0
05/31/2005,08:16,1117.50,1117.75,1117.50,1117.75,27,3
05/31/2005,08:17,1117.75,1117.75,1117.50,1117.75,215,312
05/31/2005,08:18,1117.75,1117.75,1117.50,1117.75,273,1
05/31/2005,08:19,1117.75,1118.00,1117.75,1117.75,29,112
05/31/2005,08:20,1117.75,1117.75,1117.50,1117.75,2,49
05/31/2005,08:21,1117.50,1117.75,1117.50,1117.75,21,1
05/31/2005,08:22,1117.50,1117.50,1117.50,1117.50,0,152
05/31/2005,08:23,1117.75,1117.75,1117.50,1117.75,6,9
05/31/2005,08:24,1117.50,1117.75,1117.50,1117.50,1,163
05/31/2005,08:25,1117.50,1117.50,1117.25,1117.50,6,15
05/31/2005,08:26,1117.50,1117.50,1117.00,1117.25,14,500
05/31/2005,08:27,1117.00,1117.25,1117.00,1117.00,13,459
05/31/2005,08:28,1117.00,1117.00,1116.75,1117.00,4,39
05/31/2005,08:29,1116.75,1117.00,1116.75,1117.00,8,2
05/31/2005,08:30,1116.75,1117.25,1116.75,1117.25,557,297
05/31/2005,08:31,1117.00,1117.50,1116.75,1117.00,1513,1965
05/31/2005,08:32,1117.00,1117.00,1116.75,1116.75,435,560
05/31/2005,08:33,1116.75,1117.00,1116.50,1116.75,440,959
05/31/2005,08:34,1116.75,1116.75,1116.25,1116.50,503,883
05/31/2005,08:35,1116.50,1116.75,1116.25,1116.75,1338,936
05/31/2005,08:36,1116.75,1116.75,1116.25,1116.75,620,457
05/31/2005,08:37,1116.75,1117.00,1116.50,1116.75,738,786
05/31/2005,08:38,1116.50,1117.00,1116.50,1116.75,652,1502
05/31/2005,08:39,1116.75,1116.75,1116.25,1116.50,666,1004
05/31/2005,08:40,1116.50,1116.50,1116.25,1116.25,1189,35
05/31/2005,08:41,1116.50,1116.50,1115.50,1116.00,1087,3188
05/31/2005,08:42,1115.75,1116.00,1115.50,1115.50,585,1802
05/31/2005,08:43,1115.50,1116.00,1114.75,1115.00,2143,5127
05/31/2005,08:44,1115.00,1115.00,1114.50,1114.75,1861,2774
05/31/2005,08:45,1114.50,1115.00,1114.25,1114.50,2005,2797
05/31/2005,08:46,1114.75,1114.75,1114.25,1114.75,1799,1148
05/31/2005,08:47,1114.75,1115.00,1114.50,1114.75,1393,402
05/31/2005,08:48,1114.75,1115.00,1114.50,1114.75,1193,188
05/31/2005,08:49,1114.75,1114.75,1114.25,1114.75,1604,889
05/31/2005,08:50,1114.50,1114.75,1114.25,1114.75,2063,696
05/31/2005,08:51,1114.75,1115.25,1114.25,1114.50,1155,1537
05/31/2005,08:52,1114.25,1114.50,1113.75,1114.25,2222,3067
05/31/2005,08:53,1114.00,1114.50,1114.00,1114.50,893,149
05/31/2005,08:54,1114.25,1114.50,1114.25,1114.25,592,125
05/31/2005,08:55,1114.25,1114.50,1114.25,1114.50,129,18
05/31/2005,08:56,1114.50,1114.50,1114.00,1114.25,397,777
05/31/2005,08:57,1114.25,1114.75,1113.75,1114.75,2025,942
05/31/2005,08:58,1114.50,1115.00,1113.25,1113.50,3254,6495
05/31/2005,08:59,1113.50,1113.75,1113.00,1113.25,1529,3785
05/31/2005,09:00,1113.25,1113.25,1111.50,1112.25,4555,10153
05/31/2005,09:01,1112.00,1114.00,1112.00,1113.50,8804,3887
05/31/2005,09:02,1113.25,1113.75,1113.00,1113.25,2875,1919
05/31/2005,09:03,1113.25,1113.50,1112.25,1112.50,1461,3352
05/31/2005,09:04,1112.25,1112.50,1112.00,1112.25,1246,1536
05/31/2005,09:05,1112.25,1112.50,1112.00,1112.50,1684,1187
05/31/2005,09:06,1112.50,1113.75,1112.25,1113.25,4862,1011
05/31/2005,09:07,1113.50,1113.50,1112.75,1113.00,776,1058
05/31/2005,09:08,1112.75,1113.25,1112.50,1113.00,707,1358
05/31/2005,09:09,1112.75,1113.00,1112.50,1113.00,257,544
05/31/2005,09:10,1113.00,1113.25,1112.75,1112.75,935,1238
05/31/2005,09:11,1112.75,1112.75,1112.25,1112.50,1145,2107
05/31/2005,09:12,1112.50,1112.50,1112.00,1112.50,778,1659
05/31/2005,09:13,1112.25,1113.25,1112.25,1113.25,2054,57
05/31/2005,09:14,1113.00,1113.50,1113.00,1113.00,1335,789
05/31/2005,09:15,1113.25,1113.25,1112.75,1113.25,447,999
05/31/2005,09:16,1113.00,1113.50,1113.00,1113.00,934,808
05/31/2005,09:17,1113.25,1113.50,1112.75,1113.25,1294,1752
05/31/2005,09:18,1113.25,1113.50,1112.25,1112.25,784,1901
05/31/2005,09:19,1112.25,1113.00,1112.25,1113.00,1398,197
05/31/2005,09:20,1113.00,1113.00,1112.00,1112.25,383,1663
05/31/2005,09:21,1112.25,1112.25,1111.50,1112.00,1137,2802
05/31/2005,09:22,1112.00,1112.25,1111.50,1112.25,349,1453
05/31/2005,09:23,1112.00,1112.50,1111.75,1112.50,1290,1044
05/31/2005,09:24,1112.25,1112.50,1111.75,1112.00,692,1239
05/31/2005,09:25,1112.00,1112.25,1111.75,1112.00,503,336
05/31/2005,09:26,1112.00,1112.00,1111.75,1112.00,1122,1108
05/31/2005,09:27,1112.00,1113.00,1112.00,1112.75,1835,335
05/31/2005,09:28,1113.00,1113.50,1112.75,1113.25,2821,813
05/31/2005,09:29,1113.25,1113.50,1112.75,1113.25,1403,825
05/31/2005,09:30,1113.50,1114.00,1113.25,1113.75,4126,1002
05/31/2005,09:31,1113.50,1114.25,1113.50,1113.75,2451,1970
05/31/2005,09:32,1113.75,1114.25,1113.75,1114.00,760,335
05/31/2005,09:33,1114.25,1114.25,1113.50,1113.75,1410,2087
05/31/2005,09:34,1113.75,1114.00,1113.50,1113.75,58,508
05/31/2005,09:35,1113.50,1114.25,1113.50,1114.00,962,384
05/31/2005,09:36,1114.25,1114.25,1113.75,1114.00,45,303
05/31/2005,09:37,1113.75,1114.00,1113.50,1113.50,20,543
05/31/2005,09:38,1113.75,1114.00,1113.75,1113.75,178,449
05/31/2005,09:39,1113.75,1114.00,1113.25,1113.75,566,1204
05/31/2005,09:40,1113.75,1114.00,1113.50,1113.50,718,605
05/31/2005,09:41,1113.50,1113.75,1113.25,1113.50,607,1012
05/31/2005,09:42,1113.75,1114.00,1113.50,1113.50,786,194
05/31/2005,09:43,1113.50,1114.25,1113.50,1113.75,865,263
05/31/2005,09:44,1114.00,1114.25,1113.75,1114.00,1385,61
05/31/2005,09:45,1114.25,1114.25,1113.75,1114.00,241,1215
05/31/2005,09:46,1114.25,1114.75,1114.00,1114.50,3427,1016
05/31/2005,09:47,1114.50,1114.50,1114.00,1114.00,115,682
05/31/2005,09:48,1114.25,1114.25,1113.75,1113.75,824,1970
05/31/2005,09:49,1113.75,1114.25,1113.75,1114.00,709,694
05/31/2005,09:50,1114.00,1114.25,1113.75,1114.25,676,351
05/31/2005,09:51,1114.00,1114.25,1113.75,1114.00,958,871
05/31/2005,09:52,1114.00,1114.25,1113.75,1114.00,847,331
05/31/2005,09:53,1114.00,1114.00,1113.75,1114.00,439,37
05/31/2005,09:54,1114.00,1114.25,1113.50,1113.75,1069,2750
05/31/2005,09:55,1113.75,1113.75,1112.75,1113.00,588,3837
05/31/2005,09:56,1113.00,1113.25,1112.75,1113.00,926,689
05/31/2005,09:57,1113.00,1113.00,1112.50,1112.75,279,750
05/31/2005,09:58,1112.50,1112.75,1112.25,1112.50,1359,2247
05/31/2005,09:59,1112.50,1112.50,1112.25,1112.50,171,481
05/31/2005,10:00,1112.50,1112.50,1112.00,1112.25,2711,1395
05/31/2005,10:01,1112.25,1112.50,1112.00,1112.50,1657,3317
05/31/2005,10:02,1112.25,1112.50,1112.25,1112.50,293,1146
05/31/2005,10:03,1112.25,1112.50,1112.00,1112.25,453,1366
05/31/2005,10:04,1112.50,1112.50,1112.25,1112.50,193,89
05/31/2005,10:05,1112.25,1112.50,1112.00,1112.00,238,1832
05/31/2005,10:06,1112.00,1112.50,1111.50,1112.25,2194,1530
05/31/2005,10:07,1112.25,1112.50,1112.00,1112.50,962,94
05/31/2005,10:08,1112.50,1112.75,1112.00,1112.25,949,1554
05/31/2005,10:09,1112.25,1112.25,1111.50,1111.75,2249,3059
05/31/2005,10:10,1111.50,1111.75,1111.00,1111.00,1479,3472
05/31/2005,10:11,1111.25,1111.75,1110.75,1111.25,1874,4641
05/31/2005,10:12,1111.50,1111.75,1111.25,1111.75,823,209
05/31/2005,10:13,1111.75,1112.25,1111.50,1112.00,2836,1184
05/31/2005,10:14,1112.00,1112.00,1111.75,1112.00,136,69
05/31/2005,10:15,1112.00,1112.25,1111.75,1112.25,562,652
05/31/2005,10:16,1112.00,1112.25,1111.75,1112.00,1680,597
05/31/2005,10:17,1111.75,1112.25,1111.50,1112.00,1032,1208
05/31/2005,10:18,1112.00,1112.50,1112.00,1112.00,879,671
05/31/2005,10:19,1112.25,1112.25,1111.75,1112.00,30,503
05/31/2005,10:20,1112.00,1112.00,1111.75,1112.00,108,117
05/31/2005,10:21,1111.75,1112.00,1111.25,1111.50,145,1731
05/31/2005,10:22,1111.25,1111.50,1111.25,1111.50,808,750
05/31/2005,10:23,1111.50,1112.25,1111.50,1112.00,2118,1466
05/31/2005,10:24,1112.25,1112.25,1111.50,1111.75,74,1163
05/31/2005,10:25,1111.75,1112.00,1111.75,1111.75,339,53
05/31/2005,10:26,1111.75,1112.00,1111.50,1111.75,35,469
05/31/2005,10:27,1111.75,1111.75,1111.50,1111.75,356,13
05/31/2005,10:28,1111.75,1112.25,1111.50,1112.00,1534,594
05/31/2005,10:29,1112.00,1112.75,1112.00,1112.75,2312,203
05/31/2005,10:30,1113.00,1113.00,1112.50,1112.50,161,1170
05/31/2005,10:31,1112.75,1112.75,1112.25,1112.50,293,327
05/31/2005,10:32,1112.50,1112.75,1112.25,1112.50,70,207
05/31/2005,10:33,1112.50,1112.50,1112.25,1112.25,77,94
05/31/2005,10:34,1112.50,1112.75,1112.25,1112.50,301,323
05/31/2005,10:35,1112.50,1112.50,1112.25,1112.25,16,506
05/31/2005,10:36,1112.25,1112.25,1112.00,1112.25,126,406
05/31/2005,10:37,1112.25,1112.50,1112.00,1112.00,380,146
05/31/2005,10:38,1112.25,1112.50,1112.25,1112.25,327,103
05/31/2005,10:39,1112.25,1112.50,1112.25,1112.50,23,259
05/31/2005,10:40,1112.50,1112.75,1112.25,1112.50,949,77
05/31/2005,10:41,1112.75,1112.75,1112.50,1112.50,887,448
05/31/2005,10:42,1112.50,1112.75,1112.25,1112.50,102,274
05/31/2005,10:43,1112.50,1112.50,1112.00,1112.50,226,387
05/31/2005,10:44,1112.50,1112.50,1112.00,1112.25,80,224
05/31/2005,10:45,1112.25,1112.50,1112.25,1112.25,14,153
05/31/2005,10:46,1112.25,1112.75,1112.00,1112.25,585,497
05/31/2005,10:47,1112.25,1112.50,1112.25,1112.50,189,60
05/31/2005,10:48,1112.50,1112.50,1112.25,1112.50,46,7
05/31/2005,10:49,1112.50,1112.75,1112.25,1112.75,704,22
05/31/2005,10:50,1112.50,1112.50,1112.25,1112.25,75,378
05/31/2005,10:51,1112.50,1112.50,1112.25,1112.25,6,80
05/31/2005,10:52,1112.50,1112.50,1112.25,1112.50,380,5
05/31/2005,10:53,1112.50,1112.50,1112.25,1112.25,251,15
05/31/2005,10:54,1112.25,1112.50,1112.25,1112.50,53,11
05/31/2005,10:55,1112.25,1112.50,1112.25,1112.25,56,13
05/31/2005,10:56,1112.25,1112.75,1112.25,1112.50,702,244
05/31/2005,10:57,1112.50,1112.75,1112.25,1112.25,7,400
05/31/2005,10:58,1112.50,1112.75,1112.25,1112.50,231,13
05/31/2005,10:59,1112.75,1113.00,1112.25,1112.50,1270,511
05/31/2005,11:00,1112.50,1112.50,1112.25,1112.50,181,34
05/31/2005,11:01,1112.50,1112.75,1112.25,1112.75,301,254
05/31/2005,11:02,1112.50,1112.75,1112.25,1112.50,278,221
05/31/2005,11:03,1112.50,1112.75,1112.50,1112.50,34,146
05/31/2005,11:04,1112.50,1112.75,1112.25,1112.50,12,380
05/31/2005,11:05,1112.25,1112.50,1112.00,1112.25,26,552
05/31/2005,11:06,1112.25,1112.25,1111.75,1111.75,152,1445
05/31/2005,11:07,1111.75,1112.00,1111.75,1111.75,62,84
05/31/2005,11:08,1112.00,1112.50,1111.75,1112.25,1494,182
05/31/2005,11:09,1112.25,1112.25,1112.00,1112.00,37,290
05/31/2005,11:10,1112.00,1112.50,1112.00,1112.00,216,186
05/31/2005,11:11,1112.25,1112.25,1112.00,1112.25,53,7
05/31/2005,11:12,1112.00,1112.50,1112.00,1112.50,379,19
05/31/2005,11:13,1112.50,1112.50,1112.25,1112.25,994,20
05/31/2005,11:14,1112.50,1112.50,1112.00,1112.00,127,332
05/31/2005,11:15,1112.00,1112.25,1111.75,1112.25,91,526
05/31/2005,11:16,1112.00,1112.25,1112.00,1112.25,460,27
05/31/2005,11:17,1112.00,1112.25,1112.00,1112.25,40,8
05/31/2005,11:18,1112.00,1112.75,1112.00,1112.75,1283,497
05/31/2005,11:19,1112.75,1112.75,1112.00,1112.25,210,478
05/31/2005,11:20,1112.25,1112.50,1112.00,1112.50,461,10
05/31/2005,11:21,1112.50,1112.50,1112.25,1112.25,53,18
05/31/2005,11:22,1112.25,1112.50,1112.25,1112.50,63,6
05/31/2005,11:23,1112.50,1113.25,1112.25,1113.00,1638,236
05/31/2005,11:24,1113.25,1113.25,1112.75,1113.00,331,543
05/31/2005,11:25,1113.00,1113.25,1112.75,1113.25,218,104
05/31/2005,11:26,1113.00,1113.25,1112.75,1113.25,100,157
05/31/2005,11:27,1113.00,1113.50,1113.00,1113.00,437,285
05/31/2005,11:28,1113.25,1113.50,1113.00,1113.25,379,122
05/31/2005,11:29,1113.25,1113.75,1113.25,1113.50,1386,418
05/31/2005,11:30,1113.50,1113.75,1113.25,1113.50,99,403
05/31/2005,11:31,1113.50,1113.50,1113.25,1113.25,199,40
05/31/2005,11:32,1113.25,1113.75,1113.25,1113.50,453,82
05/31/2005,11:33,1113.50,1113.75,1113.25,1113.25,19,461
05/31/2005,11:34,1113.50,1113.50,1112.75,1113.00,147,773
05/31/2005,11:35,1113.00,1113.25,1113.00,1113.25,11,15
05/31/2005,11:36,1113.25,1113.75,1113.00,1113.50,718,47
05/31/2005,11:37,1113.50,1113.75,1113.50,1113.75,39,102
05/31/2005,11:38,1113.50,1113.50,1113.25,1113.25,27,357
05/31/2005,11:39,1113.25,1113.25,1113.25,1113.25,0,55
05/31/2005,11:40,1113.00,1113.00,1112.50,1112.75,269,1484
05/31/2005,11:41,1112.75,1113.00,1112.75,1112.75,18,112
05/31/2005,11:42,1112.75,1113.25,1112.75,1113.00,270,256
05/31/2005,11:43,1113.00,1113.25,1112.75,1112.75,76,95
05/31/2005,11:44,1113.00,1113.25,1112.75,1112.75,121,553
05/31/2005,11:45,1112.75,1113.00,1112.75,1113.00,5,11
05/31/2005,11:46,1113.00,1113.00,1112.75,1113.00,158,23
05/31/2005,11:47,1113.00,1113.00,1112.75,1112.75,9,4
05/31/2005,11:48,1112.75,1113.00,1112.75,1112.75,412,8
05/31/2005,11:49,1113.00,1113.00,1112.75,1112.75,19,2
05/31/2005,11:50,1113.00,1113.25,1113.00,1113.00,280,54
05/31/2005,11:51,1113.00,1113.00,1112.75,1113.00,38,65
05/31/2005,11:52,1113.00,1113.25,1112.75,1113.25,79,21
05/31/2005,11:53,1113.25,1113.25,1112.75,1112.75,12,253
05/31/2005,11:54,1112.75,1112.75,1112.00,1112.00,140,1231
05/31/2005,11:55,1112.00,1112.50,1112.00,1112.50,539,240
05/31/2005,11:56,1112.50,1112.50,1112.00,1112.00,264,263
05/31/2005,11:57,1112.25,1112.50,1112.25,1112.50,266,100
05/31/2005,11:58,1112.25,1112.50,1112.25,1112.50,2,19
05/31/2005,11:59,1112.50,1112.50,1112.25,1112.25,526,15
05/31/2005,12:00,1112.50,1112.75,1112.50,1112.50,288,108
05/31/2005,12:01,1112.50,1112.75,1112.50,1112.50,8,409
05/31/2005,12:02,1112.50,1112.75,1112.50,1112.50,8,443
05/31/2005,12:03,1112.50,1112.75,1112.25,1112.50,365,93
05/31/2005,12:04,1112.50,1112.75,1112.25,1112.50,123,30
05/31/2005,12:05,1112.50,1112.75,1112.50,1112.50,10,48
05/31/2005,12:06,1112.50,1112.75,1112.50,1112.50,75,8
05/31/2005,12:07,1112.50,1112.50,1112.25,1112.50,411,147
05/31/2005,12:08,1112.50,1113.00,1112.50,1112.50,1242,653
05/31/2005,12:09,1112.75,1112.75,1112.00,1112.25,581,1262
05/31/2005,12:10,1112.25,1112.50,1112.25,1112.50,190,3
05/31/2005,12:11,1112.25,1112.50,1112.25,1112.25,250,25
05/31/2005,12:12,1112.50,1112.50,1112.25,1112.25,3,44
05/31/2005,12:13,1112.25,1112.50,1112.00,1112.25,26,171
05/31/2005,12:14,1112.25,1112.50,1112.00,1112.25,33,324
05/31/2005,12:15,1112.00,1112.50,1112.00,1112.25,1732,42
05/31/2005,12:16,1112.50,1112.50,1112.25,1112.25,290,75
05/31/2005,12:17,1112.50,1112.50,1112.25,1112.50,228,7
05/31/2005,12:18,1112.25,1112.50,1112.25,1112.25,19,308
05/31/2005,12:19,1112.25,1112.25,1112.00,1112.25,226,26
05/31/2005,12:20,1112.25,1112.50,1112.25,1112.50,310,16
05/31/2005,12:21,1112.50,1113.00,1112.25,1112.75,937,5
05/31/2005,12:22,1112.75,1113.00,1112.50,1112.50,76,305
05/31/2005,12:23,1112.75,1112.75,1112.50,1112.75,44,38
05/31/2005,12:24,1112.50,1112.75,1112.25,1112.50,107,168
05/31/2005,12:25,1112.50,1112.75,1112.25,1112.50,262,184
05/31/2005,12:26,1112.50,1112.75,1112.25,1112.50,187,11
05/31/2005,12:27,1112.75,1112.75,1112.50,1112.50,28,44
05/31/2005,12:28,1112.75,1112.75,1112.50,1112.75,33,1
05/31/2005,12:29,1112.75,1112.75,1112.50,1112.75,227,3
05/31/2005,12:30,1112.75,1112.75,1112.50,1112.50,35,100
05/31/2005,12:31,1112.50,1112.75,1112.25,1112.50,30,182
05/31/2005,12:32,1112.75,1112.75,1112.50,1112.75,10,4
05/31/2005,12:33,1112.75,1112.75,1112.50,1112.50,9,3
05/31/2005,12:34,1112.75,1113.00,1112.50,1112.75,182,788
05/31/2005,12:35,1112.75,1112.75,1112.50,1112.75,40,45
05/31/2005,12:36,1112.50,1113.00,1112.50,1113.00,171,15
05/31/2005,12:37,1112.75,1113.25,1112.75,1113.25,487,322
05/31/2005,12:38,1113.25,1113.75,1113.25,1113.50,2037,917
05/31/2005,12:39,1113.50,1113.50,1113.25,1113.25,491,13
05/31/2005,12:40,1113.50,1113.50,1113.00,1113.00,38,716
05/31/2005,12:41,1113.25,1113.25,1113.00,1113.00,11,138
05/31/2005,12:42,1113.25,1113.25,1113.00,1113.25,15,32
05/31/2005,12:43,1113.00,1113.00,1112.75,1113.00,24,176
05/31/2005,12:44,1113.00,1113.25,1112.75,1113.00,218,17
05/31/2005,12:45,1113.00,1113.25,1113.00,1113.25,12,16
05/31/2005,12:46,1113.25,1113.25,1113.00,1113.00,24,11
05/31/2005,12:47,1113.25,1113.25,1113.00,1113.25,22,13
05/31/2005,12:48,1113.25,1113.25,1113.00,1113.00,54,63
05/31/2005,12:49,1113.00,1113.25,1113.00,1113.25,8,9
05/31/2005,12:50,1113.00,1113.75,1113.00,1113.75,435,58
05/31/2005,12:51,1113.75,1114.25,1113.50,1114.00,3779,1831
05/31/2005,12:52,1114.25,1115.00,1114.00,1114.75,4379,349
05/31/2005,12:53,1114.75,1115.00,1114.50,1114.50,534,1091
05/31/2005,12:54,1114.75,1114.75,1114.25,1114.50,210,1033
05/31/2005,12:55,1114.75,1114.75,1114.25,1114.25,56,1546
05/31/2005,12:56,1114.50,1114.50,1114.25,1114.50,678,70
05/31/2005,12:57,1114.50,1114.50,1114.25,1114.50,218,17
05/31/2005,12:58,1114.50,1114.50,1114.25,1114.50,23,595
05/31/2005,12:59,1114.25,1114.50,1114.25,1114.25,39,46
05/31/2005,13:00,1114.25,1114.50,1114.25,1114.25,129,89
05/31/2005,13:01,1114.25,1115.00,1114.25,1115.00,2524,142
05/31/2005,13:02,1115.00,1115.00,1114.50,1114.50,114,1941
05/31/2005,13:03,1114.50,1114.50,1114.00,1114.00,153,942
05/31/2005,13:04,1114.25,1114.25,1113.50,1113.50,344,1702
05/31/2005,13:05,1113.50,1113.75,1113.50,1113.75,163,119
05/31/2005,13:06,1113.75,1113.75,1113.50,1113.50,160,30
05/31/2005,13:07,1113.75,1114.00,1113.50,1114.00,410,48
05/31/2005,13:08,1114.00,1114.25,1113.75,1114.00,504,194
05/31/2005,13:09,1114.00,1114.00,1113.75,1113.75,44,21
05/31/2005,13:10,1113.75,1114.00,1113.75,1114.00,23,6
05/31/2005,13:11,1114.00,1114.00,1113.50,1113.50,52,1863
05/31/2005,13:12,1113.50,1114.00,1113.25,1114.00,1341,426
05/31/2005,13:13,1114.00,1114.00,1113.75,1113.75,52,96
05/31/2005,13:14,1113.75,1114.00,1113.75,1113.75,24,18
05/31/2005,13:15,1113.75,1114.00,1113.75,1114.00,40,31
05/31/2005,13:16,1114.00,1114.00,1113.75,1113.75,88,42
05/31/2005,13:17,1114.00,1114.00,1113.75,1113.75,6,37
05/31/2005,13:18,1114.00,1114.00,1113.75,1114.00,86,116
05/31/2005,13:19,1114.00,1114.00,1113.75,1114.00,40,8
05/31/2005,13:20,1114.00,1114.00,1113.75,1113.75,223,23
05/31/2005,13:21,1114.00,1114.00,1113.75,1114.00,97,26
05/31/2005,13:22,1114.00,1114.00,1113.75,1114.00,343,9
05/31/2005,13:23,1113.75,1114.25,1113.75,1114.25,267,18
05/31/2005,13:24,1114.00,1114.25,1114.00,1114.25,155,23
05/31/2005,13:25,1114.00,1114.25,1113.75,1113.75,51,527
05/31/2005,13:26,1113.75,1114.00,1113.75,1113.75,17,1158
05/31/2005,13:27,1113.75,1114.50,1113.75,1114.50,1900,168
05/31/2005,13:28,1114.25,1114.75,1114.25,1114.25,1028,512
05/31/2005,13:29,1114.25,1114.50,1114.00,1114.00,50,1298
05/31/2005,13:30,1114.25,1114.25,1114.00,1114.00,255,108
05/31/2005,13:31,1114.25,1114.25,1114.00,1114.25,23,379
05/31/2005,13:32,1114.25,1114.25,1114.00,1114.25,23,1
05/31/2005,13:33,1114.00,1114.75,1114.00,1114.50,843,154
05/31/2005,13:34,1114.50,1116.50,1114.50,1116.25,9575,1317
05/31/2005,13:35,1116.00,1116.25,1115.75,1115.75,1152,2110
05/31/2005,13:36,1116.00,1116.00,1115.50,1115.75,865,880
05/31/2005,13:37,1115.75,1116.00,1115.75,1115.75,66,1280
05/31/2005,13:38,1115.75,1116.00,1115.25,1115.25,48,2572
05/31/2005,13:39,1115.25,1115.50,1115.00,1115.00,841,1250
05/31/2005,13:40,1115.25,1115.25,1115.00,1115.25,482,677
05/31/2005,13:41,1115.25,1115.25,1115.00,1115.00,473,110
05/31/2005,13:42,1115.25,1115.25,1114.75,1115.00,542,493
05/31/2005,13:43,1115.25,1115.75,1115.00,1115.50,1279,133
05/31/2005,13:44,1115.75,1115.75,1115.00,1115.25,885,720
05/31/2005,13:45,1115.00,1115.25,1114.50,1114.75,672,1978
05/31/2005,13:46,1114.75,1115.00,1114.50,1114.75,155,116
05/31/2005,13:47,1114.75,1115.25,1114.75,1115.00,522,27
05/31/2005,13:48,1115.00,1115.25,1114.75,1114.75,57,412
05/31/2005,13:49,1114.75,1115.00,1114.75,1114.75,1,492
05/31/2005,13:50,1114.75,1115.25,1114.75,1115.00,285,265
05/31/2005,13:51,1115.25,1115.25,1115.00,1115.25,80,14
05/31/2005,13:52,1115.00,1115.50,1115.00,1115.25,481,337
05/31/2005,13:53,1115.25,1115.50,1115.00,1115.25,424,334
05/31/2005,13:54,1115.00,1115.25,1115.00,1115.25,56,9
05/31/2005,13:55,1115.25,1115.25,1114.50,1114.75,354,1874
05/31/2005,13:56,1114.75,1115.25,1114.75,1114.75,266,561
05/31/2005,13:57,1115.00,1115.25,1114.75,1115.00,1636,79
05/31/2005,13:58,1115.00,1115.50,1115.00,1115.00,118,196
05/31/2005,13:59,1115.00,1115.50,1115.00,1115.00,190,170
05/31/2005,14:00,1115.00,1115.50,1115.00,1115.25,175,258
05/31/2005,14:01,1115.50,1116.25,1115.25,1115.75,3563,613
05/31/2005,14:02,1116.00,1116.25,1115.25,1115.50,1063,2589
05/31/2005,14:03,1115.75,1115.75,1115.50,1115.50,41,203
05/31/2005,14:04,1115.50,1115.75,1115.25,1115.25,94,597
05/31/2005,14:05,1115.25,1115.75,1115.25,1115.50,300,44
05/31/2005,14:06,1115.50,1115.75,1115.25,1115.25,5,175
05/31/2005,14:07,1115.25,1115.50,1115.25,1115.25,30,114
05/31/2005,14:08,1115.25,1115.50,1115.00,1115.25,20,348
05/31/2005,14:09,1115.00,1115.25,1115.00,1115.25,21,13
05/31/2005,14:10,1115.00,1115.25,1115.00,1115.00,63,76
05/31/2005,14:11,1115.00,1115.25,1114.50,1114.75,225,1431
05/31/2005,14:12,1114.75,1115.00,1114.75,1114.75,122,60
05/31/2005,14:13,1115.00,1115.25,1114.75,1115.00,623,180
05/31/2005,14:14,1115.00,1115.25,1115.00,1115.25,843,7
05/31/2005,14:15,1115.00,1115.50,1115.00,1115.25,182,13
05/31/2005,14:16,1115.50,1115.75,1115.25,1115.50,1165,395
05/31/2005,14:17,1115.50,1117.00,1115.50,1116.50,5691,1684
05/31/2005,14:18,1116.50,1117.00,1116.50,1116.75,1088,688
05/31/2005,14:19,1116.75,1116.75,1116.00,1116.25,436,1404
05/31/2005,14:20,1116.25,1116.25,1116.00,1116.25,77,249
05/31/2005,14:21,1116.00,1116.25,1116.00,1116.00,153,79
05/31/2005,14:22,1116.00,1116.25,1116.00,1116.00,299,186
05/31/2005,14:23,1116.25,1116.50,1116.00,1116.50,528,101
05/31/2005,14:24,1116.25,1116.50,1116.25,1116.50,1284,115
05/31/2005,14:25,1116.50,1116.50,1116.00,1116.00,31,848
05/31/2005,14:26,1116.25,1116.50,1116.00,1116.25,655,170
05/31/2005,14:27,1116.00,1116.00,1115.25,1115.50,658,3292
05/31/2005,14:28,1115.50,1115.75,1115.50,1115.50,136,261
05/31/2005,14:29,1115.50,1115.75,1114.75,1114.75,322,2994
05/31/2005,14:30,1115.00,1115.00,1114.75,1114.75,83,82
05/31/2005,14:31,1114.75,1115.00,1113.25,1113.50,1600,6709
05/31/2005,14:32,1113.75,1114.00,1113.50,1114.00,1369,592
05/31/2005,14:33,1113.75,1114.25,1113.75,1114.00,1512,786
05/31/2005,14:34,1114.25,1114.25,1113.75,1114.00,755,231
05/31/2005,14:35,1114.25,1114.25,1113.75,1113.75,314,248
05/31/2005,14:36,1114.00,1114.00,1113.75,1113.75,129,55
05/31/2005,14:37,1113.75,1114.00,1113.25,1113.50,249,1833
05/31/2005,14:38,1113.25,1113.75,1113.25,1113.50,1492,306
05/31/2005,14:39,1113.50,1113.75,1113.50,1113.75,21,113
05/31/2005,14:40,1113.75,1113.75,1113.50,1113.75,344,256
05/31/2005,14:41,1113.50,1113.75,1112.25,1112.50,803,7032
05/31/2005,14:42,1112.25,1112.75,1111.75,1112.25,1909,3425
05/31/2005,14:43,1112.25,1112.50,1111.50,1111.75,2003,2004
05/31/2005,14:44,1111.75,1112.25,1111.75,1111.75,944,2204
05/31/2005,14:45,1112.00,1112.00,1111.25,1111.25,2107,4386
05/31/2005,14:46,1111.25,1111.50,1111.00,1111.25,1093,2103
05/31/2005,14:47,1111.50,1111.50,1111.00,1111.25,411,1289
05/31/2005,14:48,1111.25,1111.75,1111.25,1111.75,1716,657
05/31/2005,14:49,1111.75,1112.25,1111.75,1112.25,1481,688
05/31/2005,14:50,1112.25,1112.50,1112.00,1112.25,913,599
05/31/2005,14:51,1112.25,1112.50,1112.00,1112.25,510,456
05/31/2005,14:52,1112.25,1112.50,1111.75,1112.25,1171,1339
05/31/2005,14:53,1112.50,1112.75,1112.25,1112.50,2494,525
05/31/2005,14:54,1112.25,1113.00,1112.00,1112.75,1712,1884
05/31/2005,14:55,1112.50,1112.75,1112.50,1112.75,421,129
05/31/2005,14:56,1112.50,1112.75,1112.00,1112.00,160,1774
05/31/2005,14:57,1112.25,1112.50,1112.00,1112.25,1538,1732
05/31/2005,14:58,1112.00,1112.25,1111.25,1111.50,2791,4368
05/31/2005,14:59,1111.75,1111.75,1111.00,1111.25,2636,5862
05/31/2005,15:00,1111.25,1111.50,1110.50,1111.00,5682,10976
05/31/2005,15:01,1111.00,1111.25,1110.25,1111.00,6813,7253
05/31/2005,15:02,1111.00,1111.25,1110.75,1111.00,2711,2311
05/31/2005,15:03,1111.00,1111.00,1110.50,1110.50,394,1526
05/31/2005,15:04,1110.50,1110.75,1110.00,1110.50,1831,4716
05/31/2005,15:05,1110.50,1110.75,1110.25,1110.75,784,1002
05/31/2005,15:06,1110.75,1110.75,1110.50,1110.75,2408,667
05/31/2005,15:07,1110.75,1110.75,1110.25,1110.50,1474,2482
05/31/2005,15:08,1110.75,1110.75,1110.50,1110.50,37,641
05/31/2005,15:09,1110.75,1111.00,1110.50,1111.00,1528,470
05/31/2005,15:10,1111.00,1111.00,1110.75,1111.00,1665,439
05/31/2005,15:11,1111.00,1111.25,1110.75,1111.25,1585,52
05/31/2005,15:12,1111.25,1111.50,1111.00,1111.25,510,301
05/31/2005,15:13,1111.50,1111.50,1111.00,1111.50,931,1290
05/31/2005,15:14,1111.50,1111.50,1111.25,1111.50,758,770
05/31/2005,15:15,1111.25,1111.75,1111.00,1111.25,3186,3675
05/31/2005,15:16,1111.25,1111.50,1111.25,1111.50,45,10
05/31/2005,15:31,1111.00,1111.50,1111.00,1111.25,227,168
05/31/2005,15:32,1111.25,1111.50,1111.25,1111.25,60,23
05/31/2005,15:33,1111.25,1111.75,1111.00,1111.50,581,211
05/31/2005,15:34,1111.25,1111.50,1111.00,1111.50,223,208
05/31/2005,15:35,1111.50,1111.50,1111.00,1111.00,3,84
05/31/2005,15:36,1111.00,1111.00,1110.75,1111.00,63,308
05/31/2005,15:37,1110.75,1111.00,1110.75,1110.75,1,94
05/31/2005,15:38,1110.75,1111.00,1110.75,1111.00,173,8
05/31/2005,15:39,1111.00,1111.00,1111.00,1111.00,37,0
05/31/2005,15:40,1111.00,1111.00,1110.75,1110.75,29,5
05/31/2005,15:41,1111.00,1111.00,1111.00,1111.00,87,0
05/31/2005,15:42,1110.75,1110.75,1110.75,1110.75,0,20
05/31/2005,15:43,1110.75,1111.00,1110.75,1111.00,6,11
05/31/2005,15:44,1111.00,1111.00,1110.75,1110.75,1,4
05/31/2005,15:45,1111.00,1111.00,1110.75,1110.75,4,5
05/31/2005,15:46,1110.75,1110.75,1110.75,1110.75,0,3
05/31/2005,15:47,1111.00,1111.00,1111.00,1111.00,5,0
05/31/2005,15:48,1110.75,1110.75,1110.75,1110.75,0,5
05/31/2005,15:50,1110.75,1110.75,1110.50,1110.50,0,174
05/31/2005,15:51,1110.50,1110.75,1110.50,1110.50,4,313
05/31/2005,15:52,1110.50,1110.75,1110.25,1110.50,2,167
05/31/2005,15:53,1110.50,1110.50,1110.50,1110.50,6,0
05/31/2005,15:54,1110.50,1110.50,1110.50,1110.50,60,0
05/31/2005,15:56,1110.75,1110.75,1110.75,1110.75,1,0
05/31/2005,15:58,1110.75,1110.75,1110.50,1110.75,38,12
05/31/2005,15:59,1110.75,1110.75,1110.75,1110.75,6,0
05/31/2005,16:00,1110.50,1110.75,1110.50,1110.75,118,5
05/31/2005,17:01,1111.00,1111.00,1111.00,1111.00,21,0
05/31/2005,17:02,1111.00,1111.00,1111.00,1111.00,94,0
05/31/2005,17:03,1111.00,1111.00,1110.75,1110.75,37,4
05/31/2005,17:04,1110.75,1111.00,1110.75,1111.00,5,3
05/31/2005,17:05,1111.00,1111.00,1111.00,1111.00,5,0
05/31/2005,17:06,1110.75,1111.25,1110.75,1111.25,132,4
05/31/2005,17:07,1111.25,1111.50,1111.25,1111.50,37,0
05/31/2005,17:08,1111.50,1111.50,1111.50,1111.50,27,0
05/31/2005,17:09,1111.25,1111.25,1111.25,1111.25,0,6
05/31/2005,17:10,1111.50,1111.50,1111.50,1111.50,8,0
05/31/2005,17:11,1111.50,1111.50,1111.50,1111.50,5,0
05/31/2005,17:12,1111.75,1111.75,1111.50,1111.75,11,2
05/31/2005,17:14,1111.50,1111.50,1111.25,1111.50,10,9
05/31/2005,17:15,1111.25,1111.25,1111.25,1111.25,0,1
05/31/2005,17:18,1111.50,1111.50,1111.25,1111.25,2,1
05/31/2005,17:20,1111.50,1111.50,1111.50,1111.50,25,0
05/31/2005,17:21,1111.50,1111.50,1111.50,1111.50,1,0
05/31/2005,17:22,1111.25,1111.25,1111.25,1111.25,0,45
05/31/2005,17:23,1111.25,1111.25,1111.25,1111.25,0,1
05/31/2005,17:25,1111.50,1111.50,1111.50,1111.50,1,0
05/31/2005,17:26,1111.50,1111.50,1111.25,1111.25,1,42
05/31/2005,17:27,1111.00,1111.00,1111.00,1111.00,0,50
05/31/2005,17:28,1111.00,1111.00,1111.00,1111.00,0,6
05/31/2005,17:29,1111.00,1111.00,1111.00,1111.00,0,4
05/31/2005,17:31,1111.25,1111.25,1111.25,1111.25,51,0
05/31/2005,17:32,1111.00,1111.00,1111.00,1111.00,0,10
05/31/2005,17:33,1111.25,1111.25,1111.25,1111.25,5,0
05/31/2005,17:35,1111.25,1111.25,1111.25,1111.25,25,0
05/31/2005,17:36,1111.50,1111.50,1111.50,1111.50,5,0
05/31/2005,17:37,1111.50,1111.50,1111.50,1111.50,10,0
05/31/2005,17:38,1111.25,1111.25,1111.25,1111.25,0,7
05/31/2005,17:39,1111.50,1111.50,1111.50,1111.50,18,0
05/31/2005,17:40,1111.50,1111.50,1111.50,1111.50,5,0
05/31/2005,17:41,1111.50,1111.50,1111.50,1111.50,3,0
05/31/2005,17:43,1111.50,1111.50,1111.25,1111.25,1,24
05/31/2005,17:44,1111.25,1111.25,1111.25,1111.25,0,73
05/31/2005,17:45,1111.25,1111.25,1111.25,1111.25,0,74
05/31/2005,17:51,1111.25,1111.25,1111.25,1111.25,0,6
05/31/2005,17:52,1111.25,1111.25,1111.25,1111.25,0,42
05/31/2005,17:53,1111.25,1111.25,1111.25,1111.25,0,418
05/31/2005,17:54,1111.00,1111.00,1111.00,1111.00,0,4
05/31/2005,17:56,1111.00,1111.00,1111.00,1111.00,0,37
05/31/2005,17:57,1111.00,1111.00,1111.00,1111.00,0,5
05/31/2005,17:58,1111.00,1111.50,1111.00,1111.25,116,28
05/31/2005,17:59,1111.25,1111.25,1111.25,1111.25,0,35
05/31/2005,18:00,1111.25,1111.25,1111.25,1111.25,0,5
05/31/2005,18:01,1111.25,1111.25,1111.25,1111.25,0,10
05/31/2005,18:04,1111.25,1111.25,1111.25,1111.25,0,3
05/31/2005,18:05,1111.50,1111.50,1111.25,1111.50,6,18
05/31/2005,18:09,1111.25,1111.25,1111.25,1111.25,0,1
05/31/2005,18:11,1111.25,1111.25,1111.25,1111.25,0,1
05/31/2005,18:15,1111.25,1111.25,1111.25,1111.25,0,21
05/31/2005,18:17,1111.50,1111.50,1111.50,1111.50,1,0
05/31/2005,18:18,1111.25,1111.25,1111.25,1111.25,0,2
05/31/2005,18:19,1111.25,1111.25,1111.25,1111.25,0,2
05/31/2005,18:21,1111.50,1111.50,1111.50,1111.50,1,0
05/31/2005,18:24,1111.25,1111.50,1111.25,1111.50,2,2
05/31/2005,18:25,1111.50,1111.50,1111.25,1111.25,4,916
05/31/2005,18:26,1111.25,1111.25,1111.25,1111.25,0,1
05/31/2005,18:27,1111.25,1111.25,1111.25,1111.25,0,14
05/31/2005,18:28,1111.25,1111.25,1111.25,1111.25,0,18
05/31/2005,18:29,1111.25,1111.25,1111.25,1111.25,0,27
05/31/2005,18:32,1111.25,1111.25,1111.25,1111.25,0,1
05/31/2005,18:33,1111.25,1111.25,1111.25,1111.25,0,1
05/31/2005,18:34,1111.25,1111.25,1111.25,1111.25,0,5
05/31/2005,18:41,1111.50,1111.50,1111.50,1111.50,100,0
05/31/2005,18:43,1111.50,1111.50,1111.50,1111.50,8,0
05/31/2005,18:44,1111.50,1111.75,1111.50,1111.50,9,45
05/31/2005,18:45,1111.50,1111.50,1111.50,1111.50,0,30
05/31/2005,18:46,1111.50,1111.50,1111.50,1111.50,0,31
05/31/2005,18:47,1111.50,1111.50,1111.50,1111.50,0,10
05/31/2005,18:48,1111.50,1111.50,1111.50,1111.50,0,31
05/31/2005,18:54,1111.50,1111.50,1111.50,1111.50,0,7
05/31/2005,19:04,1111.75,1111.75,1111.75,1111.75,5,0
05/31/2005,19:08,1111.75,1111.75,1111.75,1111.75,38,0
05/31/2005,19:10,1111.75,1111.75,1111.75,1111.75,3,0
05/31/2005,19:11,1111.75,1111.75,1111.75,1111.75,3,0
05/31/2005,19:12,1111.75,1111.75,1111.75,1111.75,104,0
05/31/2005,19:13,1111.75,1112.25,1111.75,1112.25,99,0
05/31/2005,19:14,1112.00,1112.00,1111.75,1111.75,0,116
05/31/2005,19:15,1111.75,1111.75,1111.75,1111.75,0,5
05/31/2005,19:16,1111.75,1111.75,1111.75,1111.75,0,67
05/31/2005,19:19,1112.00,1112.00,1111.75,1111.75,4,1
05/31/2005,19:20,1111.75,1111.75,1111.75,1111.75,0,3
05/31/2005,19:21,1111.75,1111.75,1111.50,1111.75,45,20
05/31/2005,19:22,1111.75,1111.75,1111.50,1111.50,15,9
05/31/2005,19:23,1111.75,1111.75,1111.75,1111.75,1,0
05/31/2005,19:24,1111.50,1111.75,1111.50,1111.75,7,10
05/31/2005,19:26,1111.50,1111.50,1111.50,1111.50,0,3
05/31/2005,19:28,1111.75,1111.75,1111.75,1111.75,1,0
05/31/2005,19:29,1111.75,1111.75,1111.75,1111.75,16,0
05/31/2005,19:30,1111.75,1111.75,1111.75,1111.75,1,0
05/31/2005,19:31,1111.75,1111.75,1111.75,1111.75,1,0
05/31/2005,19:34,1111.75,1111.75,1111.75,1111.75,1,0
05/31/2005,19:37,1111.75,1111.75,1111.75,1111.75,1,0
05/31/2005,19:39,1111.75,1111.75,1111.75,1111.75,1,0
05/31/2005,19:46,1111.75,1111.75,1111.75,1111.75,1,0
05/31/2005,19:47,1112.00,1112.00,1112.00,1112.00,129,0
05/31/2005,19:48,1112.00,1112.00,1112.00,1112.00,135,0
05/31/2005,19:49,1112.00,1112.00,1112.00,1112.00,90,0
05/31/2005,19:50,1112.00,1112.00,1112.00,1112.00,50,0
05/31/2005,19:55,1111.75,1111.75,1111.75,1111.75,0,20
05/31/2005,19:56,1112.00,1112.00,1112.00,1112.00,1,0
05/31/2005,19:57,1111.75,1111.75,1111.75,1111.75,0,2
05/31/2005,19:58,1111.75,1111.75,1111.75,1111.75,0,6
05/31/2005,20:07,1111.75,1111.75,1111.75,1111.75,0,1
05/31/2005,20:10,1111.75,1111.75,1111.75,1111.75,0,3
05/31/2005,20:14,1111.75,1111.75,1111.75,1111.75,0,5
05/31/2005,20:18,1111.75,1111.75,1111.75,1111.75,0,1
05/31/2005,20:24,1111.75,1111.75,1111.75,1111.75,0,10
05/31/2005,20:25,1112.00,1112.00,1112.00,1112.00,15,0
05/31/2005,20:28,1112.00,1112.00,1111.75,1112.00,52,1
05/31/2005,20:29,1112.00,1112.00,1112.00,1112.00,1,0
05/31/2005,20:30,1111.75,1111.75,1111.75,1111.75,0,1
05/31/2005,20:34,1111.75,1111.75,1111.75,1111.75,0,10
05/31/2005,20:37,1111.75,1111.75,1111.75,1111.75,0,9
05/31/2005,20:38,1112.00,1112.00,1112.00,1112.00,1,0
05/31/2005,20:44,1112.00,1112.25,1112.00,1112.00,38,5
05/31/2005,20:45,1112.00,1112.00,1112.00,1112.00,0,1
05/31/2005,20:46,1112.00,1112.00,1112.00,1112.00,0,5
05/31/2005,20:47,1112.00,1112.00,1112.00,1112.00,0,2
05/31/2005,20:48,1112.00,1112.00,1111.75,1111.75,0,20
05/31/2005,20:49,1111.75,1111.75,1111.75,1111.75,0,3
05/31/2005,20:51,1111.75,1112.25,1111.75,1112.25,112,1
05/31/2005,20:52,1112.00,1112.25,1112.00,1112.25,30,1
05/31/2005,20:53,1112.25,1112.75,1112.25,1112.50,493,40
05/31/2005,20:54,1112.25,1112.25,1112.25,1112.25,0,5
05/31/2005,20:55,1112.25,1112.25,1112.25,1112.25,0,6
05/31/2005,20:56,1112.50,1112.50,1112.25,1112.50,229,10
05/31/2005,20:57,1112.50,1112.50,1112.50,1112.50,184,0
05/31/2005,20:58,1112.50,1112.50,1112.50,1112.50,6,0
05/31/2005,20:59,1112.25,1112.25,1112.25,1112.25,0,1
05/31/2005,21:00,1112.50,1112.75,1112.50,1112.75,397,0
05/31/2005,21:01,1113.00,1113.00,1112.75,1112.75,3,96
05/31/2005,21:02,1112.50,1112.50,1112.50,1112.50,0,22
05/31/2005,21:03,1112.50,1112.50,1112.50,1112.50,0,39
05/31/2005,21:05,1112.50,1112.50,1112.50,1112.50,0,6
05/31/2005,21:06,1112.50,1112.50,1112.50,1112.50,0,9
05/31/2005,21:08,1112.50,1112.50,1112.50,1112.50,0,31
05/31/2005,21:11,1112.25,1112.25,1112.25,1112.25,0,5
05/31/2005,21:12,1112.25,1112.25,1112.25,1112.25,0,1
05/31/2005,21:13,1112.50,1112.50,1112.50,1112.50,10,0
05/31/2005,21:14,1112.75,1112.75,1112.75,1112.75,225,0
05/31/2005,21:15,1112.75,1112.75,1112.75,1112.75,28,0
05/31/2005,21:16,1112.75,1113.00,1112.50,1112.75,67,2
05/31/2005,21:18,1112.75,1112.75,1112.75,1112.75,25,0
05/31/2005,21:19,1112.75,1112.75,1112.75,1112.75,2,0
05/31/2005,21:20,1112.75,1112.75,1112.75,1112.75,1,0
05/31/2005,21:23,1112.50,1112.50,1112.50,1112.50,0,1
05/31/2005,21:24,1112.75,1112.75,1112.75,1112.75,1,0
05/31/2005,21:29,1112.50,1112.75,1112.50,1112.75,23,2
05/31/2005,21:30,1112.75,1112.75,1112.50,1112.50,2,24
05/31/2005,21:31,1112.50,1112.50,1112.50,1112.50,0,12
05/31/2005,21:32,1112.50,1112.50,1112.50,1112.50,0,30
05/31/2005,21:34,1112.50,1112.50,1112.50,1112.50,0,6
05/31/2005,21:37,1112.50,1112.50,1112.50,1112.50,0,6
05/31/2005,21:40,1112.50,1112.50,1112.50,1112.50,0,1
05/31/2005,21:41,1112.75,1112.75,1112.50,1112.50,82,100
05/31/2005,21:43,1112.50,1112.50,1112.50,1112.50,0,1
05/31/2005,21:44,1112.75,1112.75,1112.75,1112.75,60,0
05/31/2005,21:45,1112.75,1113.00,1112.75,1113.00,503,0
05/31/2005,21:46,1113.00,1113.25,1113.00,1113.00,13,5
05/31/2005,21:47,1113.00,1113.00,1113.00,1113.00,0,5
05/31/2005,21:49,1113.25,1113.25,1113.25,1113.25,40,0
05/31/2005,21:52,1113.25,1113.25,1113.00,1113.00,22,1
05/31/2005,21:53,1113.00,1113.25,1113.00,1113.25,5,12
05/31/2005,21:54,1113.00,1113.00,1113.00,1113.00,0,5
05/31/2005,21:55,1113.00,1113.00,1113.00,1113.00,0,20
05/31/2005,21:56,1113.00,1113.00,1113.00,1113.00,0,9
05/31/2005,21:57,1113.00,1113.00,1113.00,1113.00,0,1
05/31/2005,21:58,1113.00,1113.00,1113.00,1113.00,0,30
05/31/2005,21:59,1113.00,1113.00,1113.00,1113.00,0,78
05/31/2005,22:00,1113.00,1113.00,1113.00,1113.00,0,29
05/31/2005,22:01,1113.00,1113.00,1113.00,1113.00,0,18
05/31/2005,22:02,1113.00,1113.00,1113.00,1113.00,0,18
05/31/2005,22:03,1113.00,1113.00,1113.00,1113.00,0,11
05/31/2005,22:05,1113.00,1113.00,1113.00,1113.00,0,11
05/31/2005,22:06,1113.00,1113.00,1113.00,1113.00,0,1
05/31/2005,22:07,1113.00,1113.00,1113.00,1113.00,0,8
05/31/2005,22:08,1113.00,1113.00,1113.00,1113.00,0,9
05/31/2005,22:09,1113.00,1113.00,1113.00,1113.00,0,3
05/31/2005,22:10,1113.00,1113.00,1113.00,1113.00,0,2
05/31/2005,22:11,1113.00,1113.00,1113.00,1113.00,0,4
05/31/2005,22:12,1113.00,1113.00,1113.00,1113.00,0,2
05/31/2005,22:13,1113.25,1113.25,1113.25,1113.25,2,0
05/31/2005,22:14,1113.00,1113.00,1113.00,1113.00,0,5
05/31/2005,22:15,1113.00,1113.00,1113.00,1113.00,0,6
05/31/2005,22:16,1113.00,1113.00,1113.00,1113.00,0,1
05/31/2005,22:19,1113.00,1113.00,1113.00,1113.00,0,15
05/31/2005,22:20,1113.00,1113.00,1113.00,1113.00,0,23
05/31/2005,22:21,1113.00,1113.00,1113.00,1113.00,0,16
05/31/2005,22:22,1113.00,1113.00,1113.00,1113.00,0,6
05/31/2005,22:23,1113.00,1113.00,1113.00,1113.00,0,1
05/31/2005,22:26,1113.00,1113.00,1113.00,1113.00,0,5
05/31/2005,22:27,1112.75,1112.75,1112.75,1112.75,0,2
05/31/2005,22:28,1112.75,1112.75,1112.75,1112.75,0,1
05/31/2005,22:30,1113.00,1113.00,1113.00,1113.00,41,0
05/31/2005,22:31,1113.00,1113.00,1113.00,1113.00,6,0
05/31/2005,22:32,1113.00,1113.00,1113.00,1113.00,53,0
05/31/2005,22:35,1113.00,1113.00,1113.00,1113.00,1,0
05/31/2005,22:37,1112.75,1112.75,1112.75,1112.75,0,2
05/31/2005,22:39,1113.00,1113.00,1113.00,1113.00,19,0
05/31/2005,22:41,1113.00,1113.00,1113.00,1113.00,5,0
05/31/2005,22:43,1113.00,1113.00,1112.75,1112.75,20,21
05/31/2005,22:44,1113.00,1113.00,1113.00,1113.00,25,0
05/31/2005,22:45,1113.00,1113.25,1113.00,1113.25,212,0
05/31/2005,22:48,1113.00,1113.00,1113.00,1113.00,0,3
05/31/2005,22:49,1113.00,1113.00,1113.00,1113.00,0,1
05/31/2005,22:50,1113.00,1113.00,1113.00,1113.00,0,6
05/31/2005,22:52,1113.00,1113.00,1113.00,1113.00,0,6
05/31/2005,22:53,1113.00,1113.25,1113.00,1113.25,151,1
05/31/2005,22:54,1113.25,1113.50,1113.25,1113.25,20,22
05/31/2005,22:55,1113.25,1113.25,1113.25,1113.25,0,35
05/31/2005,22:56,1113.25,1113.25,1113.25,1113.25,0,32
05/31/2005,23:00,1113.25,1113.25,1113.25,1113.25,0,29
05/31/2005,23:01,1113.25,1113.25,1113.25,1113.25,0,67
05/31/2005,23:02,1113.25,1113.25,1113.25,1113.25,0,2
05/31/2005,23:03,1113.25,1113.25,1113.25,1113.25,0,2
05/31/2005,23:04,1113.25,1113.25,1113.25,1113.25,0,49
05/31/2005,23:05,1113.25,1113.50,1113.25,1113.50,2,12
05/31/2005,23:06,1113.25,1113.25,1113.25,1113.25,0,21
05/31/2005,23:07,1113.25,1113.25,1113.00,1113.00,5,53
05/31/2005,23:08,1113.00,1113.25,1113.00,1113.25,61,1
05/31/2005,23:12,1113.25,1113.25,1113.25,1113.25,66,0
05/31/2005,23:13,1113.25,1113.25,1113.00,1113.00,4,10
05/31/2005,23:17,1113.00,1113.00,1113.00,1113.00,0,1
05/31/2005,23:23,1113.00,1113.00,1113.00,1113.00,0,1
05/31/2005,23:26,1113.00,1113.00,1113.00,1113.00,0,1
05/31/2005,23:28,1113.25,1113.25,1113.25,1113.25,1,0
05/31/2005,23:31,1113.25,1113.25,1113.25,1113.25,1,0
05/31/2005,23:32,1113.25,1113.25,1113.25,1113.25,1,0
05/31/2005,23:36,1113.25,1113.25,1113.25,1113.25,106,0
05/31/2005,23:37,1113.25,1113.25,1113.25,1113.25,5,0
05/31/2005,23:38,1113.25,1113.25,1113.25,1113.25,16,0
05/31/2005,23:40,1113.25,1113.25,1113.25,1113.25,1,0
05/31/2005,23:41,1113.25,1113.50,1113.25,1113.25,2,1
05/31/2005,23:42,1113.25,1113.25,1113.25,1113.25,0,1
05/31/2005,23:43,1113.25,1113.25,1113.25,1113.25,0,2
05/31/2005,23:44,1113.25,1113.25,1113.25,1113.25,0,1
05/31/2005,23:45,1113.25,1113.25,1113.25,1113.25,0,1
05/31/2005,23:48,1113.25,1113.25,1113.25,1113.25,0,30
05/31/2005,23:52,1113.25,1113.25,1113.25,1113.25,0,1
05/31/2005,23:54,1113.25,1113.25,1113.25,1113.25,0,6
05/31/2005,23:55,1113.25,1113.25,1113.25,1113.25,0,4
05/31/2005,23:57,1113.25,1113.25,1113.25,1113.25,0,36
05/31/2005,23:58,1113.25,1113.25,1113.25,1113.25,0,1
05/31/2005,23:59,1113.25,1113.25,1113.25,1113.25,0,3
06/01/2005,00:01,1113.25,1113.25,1113.25,1113.25,0,5
06/01/2005,00:02,1113.25,1113.25,1113.25,1113.25,0,19
06/01/2005,00:03,1113.25,1113.25,1113.25,1113.25,0,1
06/01/2005,00:04,1113.25,1113.25,1113.25,1113.25,0,3
06/01/2005,00:05,1113.25,1113.25,1113.25,1113.25,0,4
06/01/2005,00:06,1113.25,1113.50,1113.25,1113.50,1,1
06/01/2005,00:07,1113.25,1113.25,1113.25,1113.25,0,3
06/01/2005,00:09,1113.25,1113.25,1113.25,1113.25,0,1
06/01/2005,00:11,1113.25,1113.25,1113.25,1113.25,0,1
06/01/2005,00:12,1113.25,1113.25,1113.25,1113.25,0,2
06/01/2005,00:13,1113.25,1113.25,1113.25,1113.25,0,55
06/01/2005,00:14,1113.25,1113.25,1113.25,1113.25,0,1
06/01/2005,00:15,1113.25,1113.25,1113.25,1113.25,0,13
06/01/2005,00:16,1113.25,1113.25,1113.25,1113.25,0,5
06/01/2005,00:17,1113.25,1113.25,1113.25,1113.25,0,1
06/01/2005,00:19,1113.25,1113.25,1113.25,1113.25,0,2
06/01/2005,00:21,1113.25,1113.25,1113.25,1113.25,0,4
06/01/2005,00:22,1113.25,1113.25,1113.25,1113.25,0,13
06/01/2005,00:23,1113.25,1113.25,1113.25,1113.25,0,3
06/01/2005,00:24,1113.25,1113.25,1113.25,1113.25,0,3
06/01/2005,00:25,1113.25,1113.25,1113.25,1113.25,0,3
06/01/2005,00:27,1113.25,1113.25,1113.25,1113.25,0,1
06/01/2005,00:28,1113.25,1113.25,1113.25,1113.25,0,6
06/01/2005,00:29,1113.25,1113.25,1113.25,1113.25,0,2
06/01/2005,00:30,1113.25,1113.25,1113.25,1113.25,0,1
06/01/2005,00:31,1113.25,1113.25,1113.25,1113.25,0,25
06/01/2005,00:34,1113.25,1113.25,1113.25,1113.25,0,2
06/01/2005,00:36,1113.25,1113.25,1113.25,1113.25,0,60
06/01/2005,00:37,1113.25,1113.25,1113.25,1113.25,0,28
06/01/2005,00:41,1113.00,1113.00,1113.00,1113.00,0,164
06/01/2005,00:43,1113.00,1113.00,1113.00,1113.00,0,25
06/01/2005,00:44,1112.75,1112.75,1112.75,1112.75,0,1
06/01/2005,00:48,1113.00,1113.00,1113.00,1113.00,1,0
06/01/2005,00:49,1112.75,1112.75,1112.75,1112.75,0,6
06/01/2005,00:50,1112.75,1112.75,1112.75,1112.75,0,10
06/01/2005,00:51,1113.00,1113.00,1113.00,1113.00,9,0
06/01/2005,00:53,1112.75,1112.75,1112.75,1112.75,0,1
06/01/2005,00:54,1113.00,1113.00,1113.00,1113.00,1,0
06/01/2005,00:56,1112.75,1112.75,1112.75,1112.75,0,2
06/01/2005,00:58,1112.75,1112.75,1112.75,1112.75,0,20
06/01/2005,00:59,1113.00,1113.00,1113.00,1113.00,1,0
06/01/2005,01:00,1112.75,1112.75,1112.75,1112.75,0,2
06/01/2005,01:01,1112.75,1112.75,1112.75,1112.75,0,20
06/01/2005,01:06,1112.75,1112.75,1112.75,1112.75,0,25
06/01/2005,01:08,1113.00,1113.00,1113.00,1113.00,1,0
06/01/2005,01:11,1112.75,1112.75,1112.75,1112.75,0,1
06/01/2005,01:13,1112.75,1112.75,1112.75,1112.75,0,9
06/01/2005,01:15,1112.75,1112.75,1112.75,1112.75,0,11
06/01/2005,01:16,1113.00,1113.00,1113.00,1113.00,1,0
06/01/2005,01:18,1112.75,1112.75,1112.50,1112.50,0,73
06/01/2005,01:19,1112.50,1112.75,1112.50,1112.50,4,70
06/01/2005,01:21,1112.50,1112.50,1112.50,1112.50,0,1
06/01/2005,01:22,1112.25,1112.50,1112.25,1112.50,1,10
06/01/2005,01:23,1112.25,1112.25,1112.25,1112.25,0,121
06/01/2005,01:24,1112.25,1112.25,1112.25,1112.25,0,10
06/01/2005,01:25,1112.25,1112.25,1112.25,1112.25,0,5
06/01/2005,01:26,1112.25,1112.25,1112.25,1112.25,0,41
06/01/2005,01:27,1112.25,1112.25,1112.25,1112.25,0,60
06/01/2005,01:28,1112.25,1112.25,1112.25,1112.25,0,5
06/01/2005,01:30,1112.50,1112.50,1112.50,1112.50,32,0
06/01/2005,01:31,1112.50,1112.50,1112.50,1112.50,20,0
06/01/2005,01:34,1112.50,1112.50,1112.50,1112.50,1,0
06/01/2005,01:35,1112.50,1112.50,1112.50,1112.50,24,0
06/01/2005,01:36,1112.50,1112.50,1112.50,1112.50,22,0
06/01/2005,01:37,1112.75,1112.75,1112.50,1112.50,53,5
06/01/2005,01:39,1112.50,1112.50,1112.50,1112.50,0,20
06/01/2005,01:40,1112.50,1112.50,1112.50,1112.50,0,37
06/01/2005,01:44,1112.50,1112.50,1112.50,1112.50,0,1
06/01/2005,01:45,1112.50,1112.50,1112.50,1112.50,0,25
06/01/2005,01:46,1112.50,1112.50,1112.50,1112.50,0,2
06/01/2005,01:48,1112.50,1112.50,1112.50,1112.50,0,4
06/01/2005,01:50,1112.50,1112.50,1112.50,1112.50,0,8
06/01/2005,01:51,1112.50,1112.50,1112.50,1112.50,0,2
06/01/2005,01:52,1112.50,1112.50,1112.50,1112.50,0,2
06/01/2005,01:55,1112.25,1112.25,1112.25,1112.25,0,25
06/01/2005,01:57,1112.25,1112.25,1112.25,1112.25,0,17
06/01/2005,01:58,1112.50,1112.50,1112.50,1112.50,10,0
06/01/2005,01:59,1112.25,1112.25,1112.25,1112.25,0,85
06/01/2005,02:00,1112.25,1112.25,1112.25,1112.25,0,37
06/01/2005,02:01,1112.25,1112.50,1112.25,1112.25,25,40
06/01/2005,02:02,1112.25,1112.50,1112.25,1112.50,22,5
06/01/2005,02:03,1112.50,1112.50,1112.50,1112.50,18,0
06/01/2005,02:04,1112.50,1112.50,1112.25,1112.25,35,58
06/01/2005,02:05,1112.25,1112.25,1112.25,1112.25,0,16
06/01/2005,02:06,1112.25,1112.50,1112.25,1112.50,73,1
06/01/2005,02:07,1112.50,1112.50,1112.50,1112.50,14,0
06/01/2005,02:08,1112.50,1112.50,1112.50,1112.50,28,0
06/01/2005,02:09,1112.50,1112.50,1112.50,1112.50,25,0
06/01/2005,02:10,1112.75,1112.75,1112.50,1112.75,112,1
06/01/2005,02:11,1112.50,1112.75,1112.50,1112.75,10,3
06/01/2005,02:13,1112.75,1113.00,1112.75,1112.75,235,23
06/01/2005,02:14,1112.75,1112.75,1112.75,1112.75,0,2
06/01/2005,02:15,1112.75,1113.00,1112.75,1113.00,50,63
06/01/2005,02:16,1113.00,1113.00,1113.00,1113.00,101,0
06/01/2005,02:17,1113.00,1113.00,1113.00,1113.00,22,0
06/01/2005,02:18,1112.75,1112.75,1112.75,1112.75,0,30
06/01/2005,02:19,1112.75,1112.75,1112.50,1112.50,0,36
06/01/2005,02:20,1112.50,1112.50,1112.50,1112.50,0,1
06/01/2005,02:22,1112.50,1112.50,1112.50,1112.50,0,47
06/01/2005,02:23,1112.50,1112.50,1112.25,1112.25,0,69
06/01/2005,02:24,1112.00,1112.00,1112.00,1112.00,0,45
06/01/2005,02:25,1112.00,1112.00,1112.00,1112.00,0,70
06/01/2005,02:26,1112.25,1112.25,1112.00,1112.00,15,104
06/01/2005,02:27,1112.00,1112.00,1112.00,1112.00,0,224
06/01/2005,02:28,1112.00,1112.00,1112.00,1112.00,0,23
06/01/2005,02:29,1112.00,1112.00,1112.00,1112.00,0,199
06/01/2005,02:30,1112.00,1112.00,1111.75,1112.00,20,13
06/01/2005,02:32,1112.00,1112.25,1112.00,1112.00,79,3
06/01/2005,02:33,1112.00,1112.00,1112.00,1112.00,0,5
06/01/2005,02:34,1112.00,1112.00,1112.00,1112.00,0,16
06/01/2005,02:35,1112.00,1112.00,1112.00,1112.00,0,7
06/01/2005,02:37,1112.00,1112.00,1112.00,1112.00,0,75
06/01/2005,02:38,1112.00,1112.00,1112.00,1112.00,0,56
06/01/2005,02:39,1112.25,1112.50,1112.25,1112.25,100,1
06/01/2005,02:40,1112.50,1112.75,1112.50,1112.75,130,0
06/01/2005,02:41,1112.75,1112.75,1112.75,1112.75,5,0
06/01/2005,02:42,1112.75,1113.25,1112.75,1113.00,177,31
06/01/2005,02:43,1113.00,1113.00,1113.00,1113.00,0,40
06/01/2005,02:45,1113.00,1113.25,1113.00,1113.00,67,39
06/01/2005,02:46,1113.00,1113.25,1112.75,1113.00,127,116
06/01/2005,02:49,1113.00,1113.00,1113.00,1113.00,0,36
06/01/2005,02:50,1113.00,1113.25,1113.00,1113.25,78,3
06/01/2005,02:51,1113.25,1113.50,1113.25,1113.50,80,0
06/01/2005,02:52,1113.00,1113.25,1113.00,1113.25,48,101
06/01/2005,02:53,1113.25,1113.25,1113.00,1113.00,43,8
06/01/2005,02:54,1113.00,1113.00,1113.00,1113.00,0,1
06/01/2005,02:55,1112.75,1112.75,1112.75,1112.75,0,1
06/01/2005,02:56,1112.75,1112.75,1112.50,1112.50,0,105
06/01/2005,02:57,1112.75,1112.75,1112.75,1112.75,2,0
06/01/2005,02:58,1112.75,1112.75,1112.75,1112.75,1,0
06/01/2005,02:59,1112.75,1112.75,1112.25,1112.25,1,35
06/01/2005,03:00,1112.50,1112.50,1112.50,1112.50,18,0
06/01/2005,03:01,1112.50,1112.50,1112.25,1112.25,5,9
06/01/2005,03:02,1112.25,1112.25,1112.00,1112.00,0,20
06/01/2005,03:03,1112.00,1112.00,1111.75,1111.75,0,167
06/01/2005,03:04,1111.75,1111.75,1111.50,1111.75,1,98
06/01/2005,03:05,1112.00,1112.00,1112.00,1112.00,80,0
06/01/2005,03:06,1112.00,1112.00,1111.75,1111.75,83,11
06/01/2005,03:07,1111.75,1112.00,1111.75,1112.00,10,50
06/01/2005,03:08,1112.00,1112.00,1112.00,1112.00,190,0
06/01/2005,03:09,1112.00,1112.00,1112.00,1112.00,33,0
06/01/2005,03:10,1112.00,1112.00,1112.00,1112.00,4,0
06/01/2005,03:11,1112.25,1112.25,1112.25,1112.25,2,0
06/01/2005,03:12,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,03:13,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,03:14,1112.25,1112.25,1112.00,1112.00,1,10
06/01/2005,03:15,1112.00,1112.00,1112.00,1112.00,0,42
06/01/2005,03:17,1112.00,1112.25,1112.00,1112.25,80,20
06/01/2005,03:18,1112.00,1112.00,1112.00,1112.00,0,2
06/01/2005,03:20,1112.00,1112.00,1111.75,1111.75,0,53
06/01/2005,03:21,1111.75,1111.75,1111.50,1111.50,0,80
06/01/2005,03:22,1111.50,1111.50,1111.50,1111.50,0,10
06/01/2005,03:23,1111.50,1111.75,1111.50,1111.75,23,1
06/01/2005,03:24,1111.75,1111.75,1111.50,1111.50,19,367
06/01/2005,03:25,1111.50,1111.50,1111.50,1111.50,0,52
06/01/2005,03:26,1111.50,1111.50,1111.50,1111.50,0,305
06/01/2005,03:27,1111.50,1111.50,1111.25,1111.50,36,77
06/01/2005,03:28,1111.25,1111.75,1111.25,1111.75,92,3
06/01/2005,03:29,1111.75,1111.75,1111.75,1111.75,7,0
06/01/2005,03:30,1111.75,1111.75,1111.75,1111.75,98,0
06/01/2005,03:31,1111.75,1111.75,1111.75,1111.75,47,0
06/01/2005,03:32,1111.75,1111.75,1111.75,1111.75,25,0
06/01/2005,03:33,1111.75,1111.75,1111.75,1111.75,2,0
06/01/2005,03:35,1111.50,1111.50,1111.50,1111.50,0,19
06/01/2005,03:36,1111.50,1111.50,1111.50,1111.50,0,1
06/01/2005,03:37,1111.75,1111.75,1111.50,1111.50,1,5
06/01/2005,03:39,1111.50,1111.50,1111.50,1111.50,0,6
06/01/2005,03:40,1111.75,1111.75,1111.75,1111.75,7,0
06/01/2005,03:42,1111.50,1111.50,1111.50,1111.50,0,3
06/01/2005,03:44,1111.50,1111.50,1111.50,1111.50,0,2
06/01/2005,03:45,1111.75,1111.75,1111.75,1111.75,1,0
06/01/2005,03:46,1111.50,1111.50,1111.50,1111.50,0,168
06/01/2005,03:49,1111.75,1111.75,1111.75,1111.75,60,0
06/01/2005,03:50,1111.75,1111.75,1111.75,1111.75,10,0
06/01/2005,03:51,1111.75,1111.75,1111.75,1111.75,14,0
06/01/2005,03:52,1111.75,1111.75,1111.75,1111.75,1,0
06/01/2005,03:53,1112.00,1112.00,1112.00,1112.00,1,0
06/01/2005,03:54,1112.00,1112.00,1112.00,1112.00,65,0
06/01/2005,03:55,1112.25,1112.25,1112.25,1112.25,25,0
06/01/2005,03:56,1112.25,1112.50,1112.25,1112.50,141,0
06/01/2005,03:57,1112.50,1112.50,1112.50,1112.50,6,0
06/01/2005,03:58,1112.50,1112.50,1112.50,1112.50,131,0
06/01/2005,03:59,1112.50,1112.50,1112.50,1112.50,34,0
06/01/2005,04:00,1112.50,1112.75,1112.50,1112.75,12,0
06/01/2005,04:01,1112.75,1112.75,1112.50,1112.50,2,16
06/01/2005,04:02,1112.50,1112.50,1112.25,1112.25,0,81
06/01/2005,04:03,1112.00,1112.00,1112.00,1112.00,0,28
06/01/2005,04:04,1112.00,1112.00,1112.00,1112.00,0,5
06/01/2005,04:05,1112.00,1112.00,1112.00,1112.00,0,112
06/01/2005,04:07,1112.25,1112.25,1112.25,1112.25,171,0
06/01/2005,04:08,1112.25,1112.25,1112.25,1112.25,57,0
06/01/2005,04:11,1112.25,1112.25,1112.25,1112.25,5,0
06/01/2005,04:12,1112.25,1112.25,1112.25,1112.25,187,0
06/01/2005,04:13,1112.50,1112.50,1112.50,1112.50,97,0
06/01/2005,04:15,1112.50,1112.50,1112.50,1112.50,9,0
06/01/2005,04:16,1112.25,1112.50,1112.25,1112.50,22,1
06/01/2005,04:17,1112.50,1112.50,1112.50,1112.50,3,0
06/01/2005,04:18,1112.50,1112.50,1112.50,1112.50,14,0
06/01/2005,04:19,1112.50,1112.50,1112.50,1112.50,16,0
06/01/2005,04:20,1112.25,1112.25,1112.25,1112.25,0,16
06/01/2005,04:21,1112.25,1112.25,1112.25,1112.25,0,30
06/01/2005,04:23,1112.50,1112.50,1112.50,1112.50,1,0
06/01/2005,04:24,1112.50,1112.50,1112.50,1112.50,54,0
06/01/2005,04:26,1112.50,1112.50,1112.50,1112.50,32,0
06/01/2005,04:27,1112.50,1112.50,1112.50,1112.50,13,0
06/01/2005,04:28,1112.50,1112.50,1112.50,1112.50,4,0
06/01/2005,04:29,1112.50,1112.50,1112.50,1112.50,90,0
06/01/2005,04:30,1112.75,1112.75,1112.75,1112.75,55,0
06/01/2005,04:31,1112.50,1112.50,1112.50,1112.50,0,35
06/01/2005,04:32,1112.50,1112.75,1112.50,1112.75,6,5
06/01/2005,04:34,1112.75,1112.75,1112.75,1112.75,34,0
06/01/2005,04:36,1112.75,1112.75,1112.75,1112.75,1,0
06/01/2005,04:38,1112.50,1112.50,1112.50,1112.50,0,70
06/01/2005,04:40,1112.50,1112.50,1112.50,1112.50,0,22
06/01/2005,04:42,1112.50,1112.50,1112.50,1112.50,0,1
06/01/2005,04:45,1112.50,1112.50,1112.50,1112.50,0,1
06/01/2005,04:47,1112.50,1112.50,1112.50,1112.50,0,3
06/01/2005,04:48,1112.25,1112.25,1112.25,1112.25,0,36
06/01/2005,04:50,1112.25,1112.25,1112.25,1112.25,0,15
06/01/2005,04:54,1112.25,1112.25,1112.25,1112.25,0,10
06/01/2005,04:56,1112.00,1112.00,1112.00,1112.00,0,33
06/01/2005,04:57,1112.00,1112.25,1112.00,1112.00,1,5
06/01/2005,04:58,1112.00,1112.00,1112.00,1112.00,0,3
06/01/2005,05:00,1112.00,1112.00,1112.00,1112.00,0,9
06/01/2005,05:02,1112.25,1112.25,1112.25,1112.25,3,0
06/01/2005,05:03,1112.25,1112.25,1112.25,1112.25,2,0
06/01/2005,05:04,1112.25,1112.25,1112.25,1112.25,6,0
06/01/2005,05:05,1112.25,1112.25,1112.00,1112.00,1,44
06/01/2005,05:06,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,05:07,1112.00,1112.00,1112.00,1112.00,0,2
06/01/2005,05:08,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,05:09,1112.00,1112.00,1112.00,1112.00,0,34
06/01/2005,05:10,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,05:11,1112.00,1112.00,1112.00,1112.00,0,109
06/01/2005,05:12,1112.00,1112.25,1112.00,1112.25,2,13
06/01/2005,05:13,1112.25,1112.25,1112.25,1112.25,1,0
06/01/2005,05:14,1112.25,1112.25,1112.25,1112.25,1,0
06/01/2005,05:15,1112.00,1112.00,1112.00,1112.00,0,7
06/01/2005,05:16,1112.25,1112.25,1112.25,1112.25,3,0
06/01/2005,05:18,1112.25,1112.25,1112.00,1112.00,6,1
06/01/2005,05:19,1112.25,1112.25,1112.25,1112.25,1,0
06/01/2005,05:21,1112.00,1112.00,1112.00,1112.00,0,119
06/01/2005,05:22,1112.25,1112.25,1112.00,1112.00,1,66
06/01/2005,05:23,1112.00,1112.25,1112.00,1112.25,134,287
06/01/2005,05:24,1112.50,1112.50,1112.25,1112.25,28,5
06/01/2005,05:26,1112.50,1112.50,1112.50,1112.50,6,0
06/01/2005,05:27,1112.50,1112.50,1112.50,1112.50,74,0
06/01/2005,05:28,1112.75,1112.75,1112.75,1112.75,1,0
06/01/2005,05:29,1112.75,1112.75,1112.75,1112.75,35,0
06/01/2005,05:30,1112.75,1113.00,1112.75,1113.00,141,0
06/01/2005,05:31,1113.00,1113.00,1112.75,1112.75,2,19
06/01/2005,05:32,1112.75,1112.75,1112.75,1112.75,0,16
06/01/2005,05:33,1112.75,1112.75,1112.75,1112.75,0,121
06/01/2005,05:34,1112.50,1112.50,1112.50,1112.50,0,14
06/01/2005,05:35,1112.50,1112.50,1112.50,1112.50,0,6
06/01/2005,05:36,1112.50,1112.50,1112.25,1112.25,0,269
06/01/2005,05:37,1112.00,1112.00,1112.00,1112.00,0,3
06/01/2005,05:38,1112.25,1112.25,1112.25,1112.25,138,0
06/01/2005,05:39,1112.25,1112.25,1112.25,1112.25,6,0
06/01/2005,05:40,1112.25,1112.25,1112.25,1112.25,7,0
06/01/2005,05:41,1112.25,1112.25,1112.25,1112.25,1,0
06/01/2005,05:44,1112.50,1112.50,1112.25,1112.25,2,51
06/01/2005,05:45,1112.00,1112.25,1112.00,1112.00,10,4
06/01/2005,05:46,1112.25,1112.25,1112.25,1112.25,1,0
06/01/2005,05:48,1112.25,1112.25,1112.25,1112.25,2,0
06/01/2005,05:49,1112.00,1112.25,1112.00,1112.00,2,120
06/01/2005,05:50,1111.75,1112.00,1111.75,1111.75,8,201
06/01/2005,05:52,1111.75,1111.75,1111.75,1111.75,0,4
06/01/2005,05:55,1112.00,1112.00,1112.00,1112.00,1,0
06/01/2005,05:56,1112.00,1112.00,1111.75,1111.75,1,70
06/01/2005,05:57,1111.75,1111.75,1111.75,1111.75,0,29
06/01/2005,05:58,1111.75,1111.75,1111.75,1111.75,0,3
06/01/2005,05:59,1111.50,1111.75,1111.50,1111.75,1,13
06/01/2005,06:00,1111.75,1111.75,1111.75,1111.75,110,0
06/01/2005,06:01,1111.75,1111.75,1111.50,1111.50,32,5
06/01/2005,06:02,1111.50,1111.50,1111.50,1111.50,0,1
06/01/2005,06:03,1111.75,1111.75,1111.75,1111.75,40,0
06/01/2005,06:04,1111.50,1111.50,1111.50,1111.50,0,69
06/01/2005,06:05,1111.50,1111.50,1111.50,1111.50,0,4
06/01/2005,06:06,1111.50,1111.50,1111.50,1111.50,0,1
06/01/2005,06:07,1111.50,1111.50,1111.50,1111.50,0,4
06/01/2005,06:09,1111.50,1111.50,1111.50,1111.50,0,1
06/01/2005,06:10,1111.75,1111.75,1111.50,1111.50,1,24
06/01/2005,06:12,1111.50,1111.50,1111.50,1111.50,0,5
06/01/2005,06:13,1111.50,1111.75,1111.50,1111.50,30,107
06/01/2005,06:14,1111.75,1111.75,1111.50,1111.50,60,31
06/01/2005,06:18,1111.75,1111.75,1111.75,1111.75,117,0
06/01/2005,06:19,1111.75,1111.75,1111.75,1111.75,1,0
06/01/2005,06:20,1112.00,1112.00,1111.75,1112.00,65,2
06/01/2005,06:21,1112.00,1112.00,1112.00,1112.00,70,0
06/01/2005,06:22,1112.25,1112.25,1112.25,1112.25,20,0
06/01/2005,06:23,1112.25,1112.25,1112.00,1112.00,382,1
06/01/2005,06:24,1112.00,1112.00,1112.00,1112.00,0,122
06/01/2005,06:25,1112.00,1112.00,1112.00,1112.00,0,24
06/01/2005,06:26,1112.00,1112.00,1112.00,1112.00,0,4
06/01/2005,06:27,1112.00,1112.00,1111.75,1111.75,0,14
06/01/2005,06:28,1112.00,1112.00,1112.00,1112.00,5,0
06/01/2005,06:29,1112.00,1112.00,1111.75,1112.00,12,1
06/01/2005,06:31,1112.25,1112.25,1112.25,1112.25,24,0
06/01/2005,06:33,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,06:35,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,06:36,1112.00,1112.00,1112.00,1112.00,0,55
06/01/2005,06:37,1112.00,1112.00,1112.00,1112.00,0,8
06/01/2005,06:38,1112.00,1112.00,1112.00,1112.00,0,35
06/01/2005,06:39,1112.00,1112.25,1112.00,1112.25,100,1
06/01/2005,06:40,1112.25,1112.50,1112.25,1112.25,99,1
06/01/2005,06:41,1112.50,1112.50,1112.25,1112.25,2,13
06/01/2005,06:42,1112.25,1112.25,1112.25,1112.25,0,15
06/01/2005,06:43,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,06:44,1112.25,1112.25,1112.25,1112.25,20,0
06/01/2005,06:45,1112.25,1112.25,1112.25,1112.25,28,0
06/01/2005,06:46,1112.25,1112.25,1112.25,1112.25,6,0
06/01/2005,06:47,1112.25,1112.25,1112.00,1112.00,2,130
06/01/2005,06:48,1112.00,1112.25,1111.75,1112.00,45,31
06/01/2005,06:49,1112.00,1112.00,1111.75,1111.75,2,36
06/01/2005,06:51,1112.00,1112.00,1112.00,1112.00,44,0
06/01/2005,06:52,1112.25,1112.25,1112.00,1112.00,1,1
06/01/2005,06:53,1112.00,1112.00,1112.00,1112.00,0,2
06/01/2005,06:55,1112.25,1112.25,1112.25,1112.25,1,0
06/01/2005,06:56,1112.00,1112.00,1112.00,1112.00,0,51
06/01/2005,06:58,1112.00,1112.00,1112.00,1112.00,0,49
06/01/2005,06:59,1111.75,1112.00,1111.75,1111.75,1,103
06/01/2005,07:00,1111.75,1112.25,1111.25,1112.25,749,597
06/01/2005,07:01,1112.25,1112.25,1112.00,1112.25,32,3
06/01/2005,07:02,1112.00,1112.25,1112.00,1112.25,101,4
06/01/2005,07:03,1112.00,1112.25,1111.75,1112.00,127,235
06/01/2005,07:04,1111.75,1111.75,1111.75,1111.75,0,41
06/01/2005,07:05,1111.75,1112.00,1111.50,1112.00,33,17
06/01/2005,07:06,1111.75,1112.00,1111.75,1112.00,255,5
06/01/2005,07:07,1112.00,1112.00,1112.00,1112.00,7,0
06/01/2005,07:09,1112.25,1112.25,1112.00,1112.00,14,1
06/01/2005,07:10,1112.00,1112.25,1112.00,1112.25,25,1
06/01/2005,07:12,1112.00,1112.00,1112.00,1112.00,0,1
06/01/2005,07:13,1112.25,1112.50,1112.25,1112.50,78,1
06/01/2005,07:14,1112.50,1112.50,1112.25,1112.25,5,11
06/01/2005,07:15,1112.25,1112.25,1112.25,1112.25,0,85
06/01/2005,07:16,1112.25,1112.25,1112.25,1112.25,0,38
06/01/2005,07:17,1112.25,1112.50,1112.25,1112.50,1,2
06/01/2005,07:18,1112.25,1112.25,1112.25,1112.25,0,171
06/01/2005,07:19,1112.25,1112.50,1112.25,1112.25,104,28
06/01/2005,07:20,1112.25,1112.25,1112.25,1112.25,0,2
06/01/2005,07:21,1112.50,1112.50,1112.00,1112.25,234,101
06/01/2005,07:22,1112.25,1112.25,1112.00,1112.25,58,31
06/01/2005,07:23,1112.25,1112.25,1112.25,1112.25,12,0
06/01/2005,07:24,1112.00,1112.25,1112.00,1112.00,1,12
06/01/2005,07:25,1112.25,1112.25,1112.00,1112.00,1,1
06/01/2005,07:26,1112.25,1112.25,1112.25,1112.25,32,0
06/01/2005,07:27,1112.25,1112.25,1112.25,1112.25,8,0
06/01/2005,07:28,1112.25,1112.50,1112.00,1112.00,58,51
06/01/2005,07:29,1112.25,1112.25,1112.25,1112.25,78,0
06/01/2005,07:31,1112.00,1112.25,1112.00,1112.00,1,505
06/01/2005,07:32,1112.25,1112.25,1112.25,1112.25,158,0
06/01/2005,07:33,1112.25,1112.25,1112.00,1112.25,131,2
06/01/2005,07:35,1112.25,1112.25,1112.25,1112.25,1,0
06/01/2005,07:36,1112.00,1112.00,1112.00,1112.00,0,433
06/01/2005,07:37,1112.00,1112.00,1111.75,1111.75,0,142
06/01/2005,07:38,1112.00,1112.00,1111.75,1112.00,33,3
06/01/2005,07:39,1112.00,1112.00,1112.00,1112.00,1,0
06/01/2005,07:40,1112.00,1112.00,1112.00,1112.00,114,0
06/01/2005,07:41,1112.00,1112.00,1112.00,1112.00,115,0
06/01/2005,07:42,1112.00,1112.00,1111.75,1111.75,82,118
06/01/2005,07:43,1111.75,1112.00,1111.75,1111.75,1,102
06/01/2005,07:44,1111.75,1111.75,1111.50,1111.50,16,80
06/01/2005,07:45,1111.75,1112.00,1111.75,1111.75,36,112
06/01/2005,07:46,1111.75,1111.75,1111.75,1111.75,0,80
06/01/2005,07:47,1111.75,1111.75,1111.75,1111.75,0,1
06/01/2005,07:48,1111.75,1111.75,1111.75,1111.75,0,125
06/01/2005,07:49,1111.75,1111.75,1111.75,1111.75,0,59
06/01/2005,07:50,1111.75,1111.75,1111.50,1111.75,40,45
06/01/2005,07:51,1111.50,1111.75,1111.25,1111.25,2,440
06/01/2005,07:52,1111.50,1111.75,1111.50,1111.50,49,245
06/01/2005,07:53,1111.50,1111.75,1111.25,1111.50,3,215
06/01/2005,07:54,1111.50,1111.50,1111.25,1111.25,115,2
06/01/2005,07:55,1111.50,1111.50,1110.75,1111.00,420,1445
06/01/2005,07:56,1111.00,1111.50,1111.00,1111.25,927,434
06/01/2005,07:57,1111.25,1111.25,1111.25,1111.25,90,0
06/01/2005,07:58,1111.25,1111.25,1111.25,1111.25,15,0
06/01/2005,07:59,1111.25,1111.25,1111.00,1111.00,409,21
06/01/2005,08:00,1111.00,1111.25,1111.00,1111.00,2,187
06/01/2005,08:01,1111.00,1111.00,1110.75,1111.00,33,648
06/01/2005,08:02,1111.00,1111.25,1111.00,1111.00,372,222
06/01/2005,08:03,1111.00,1111.00,1110.75,1110.75,0,112
06/01/2005,08:04,1111.00,1111.25,1111.00,1111.00,163,2
06/01/2005,08:05,1111.00,1111.25,1111.00,1111.25,806,1
06/01/2005,08:06,1111.25,1111.25,1111.25,1111.25,112,0
06/01/2005,08:07,1111.50,1111.50,1111.25,1111.50,175,20
06/01/2005,08:08,1111.25,1111.50,1111.25,1111.50,1,25
06/01/2005,08:09,1111.50,1111.50,1111.25,1111.50,534,2
06/01/2005,08:10,1111.50,1111.50,1111.50,1111.50,184,0
06/01/2005,08:11,1111.50,1111.50,1111.50,1111.50,195,0
06/01/2005,08:12,1111.50,1111.50,1111.50,1111.50,116,0
06/01/2005,08:13,1111.50,1111.50,1111.25,1111.50,4,3
06/01/2005,08:14,1111.50,1111.50,1111.25,1111.50,45,1
06/01/2005,08:15,1111.50,1111.50,1111.25,1111.25,2,4
06/01/2005,08:16,1111.50,1111.50,1111.25,1111.25,5,1
06/01/2005,08:17,1111.50,1111.50,1111.25,1111.25,34,2
06/01/2005,08:18,1111.50,1111.50,1111.50,1111.50,4,0
06/01/2005,08:19,1111.25,1111.25,1111.25,1111.25,0,13
06/01/2005,08:20,1111.25,1111.50,1111.25,1111.50,4,10
06/01/2005,08:21,1111.25,1111.50,1111.25,1111.50,15,6
06/01/2005,08:22,1111.25,1111.25,1111.00,1111.00,0,459
06/01/2005,08:23,1111.00,1111.25,1111.00,1111.00,66,21
06/01/2005,08:24,1111.00,1111.25,1111.00,1111.25,38,8
06/01/2005,08:25,1111.25,1111.25,1111.00,1111.00,4,26
06/01/2005,08:26,1111.00,1111.00,1110.75,1111.00,119,924
06/01/2005,08:27,1111.00,1111.25,1111.00,1111.00,65,63
06/01/2005,08:28,1111.00,1111.25,1111.00,1111.00,1,101
06/01/2005,08:29,1111.25,1111.25,1111.00,1111.25,48,102
06/01/2005,08:30,1111.00,1111.25,1110.75,1111.25,565,666
06/01/2005,08:31,1111.25,1111.25,1110.50,1110.75,2906,4514
06/01/2005,08:32,1110.75,1111.00,1110.50,1111.00,1138,602
06/01/2005,08:33,1110.75,1111.25,1110.75,1111.00,2630,1816
06/01/2005,08:34,1111.00,1111.75,1111.00,1111.75,2336,101
06/01/2005,08:35,1111.50,1111.75,1111.25,1111.50,774,2148
06/01/2005,08:36,1111.25,1111.75,1111.25,1111.50,1012,1270
06/01/2005,08:37,1111.50,1112.00,1111.50,1111.50,1577,966
06/01/2005,08:38,1111.75,1111.75,1111.50,1111.50,524,741
06/01/2005,08:39,1111.50,1111.75,1111.50,1111.75,105,1814
06/01/2005,08:40,1111.50,1111.75,1111.50,1111.50,301,1917
06/01/2005,08:41,1111.75,1111.75,1111.50,1111.50,424,911
06/01/2005,08:42,1111.75,1112.00,1111.50,1111.75,1784,483
06/01/2005,08:43,1111.75,1112.25,1111.75,1112.00,1711,987
06/01/2005,08:44,1112.00,1112.25,1111.75,1112.25,1079,79
06/01/2005,08:45,1112.25,1112.25,1111.50,1111.50,547,3359
06/01/2005,08:46,1111.75,1111.75,1111.00,1111.25,686,1991
06/01/2005,08:47,1111.25,1111.25,1111.00,1111.25,1190,1104
06/01/2005,08:48,1111.25,1111.25,1110.75,1111.00,90,1681
06/01/2005,08:49,1111.00,1111.75,1110.75,1111.75,4177,86
06/01/2005,08:50,1111.75,1112.25,1111.50,1112.25,1019,611
06/01/2005,08:51,1112.00,1112.50,1112.00,1112.25,2227,1281
06/01/2005,08:52,1112.00,1112.25,1111.75,1111.75,1006,952
06/01/2005,08:53,1112.00,1112.25,1111.75,1112.00,1579,78
06/01/2005,08:54,1112.00,1112.25,1111.75,1111.75,1022,891
06/01/2005,08:55,1111.75,1112.25,1111.50,1112.25,2328,1140
06/01/2005,08:56,1112.00,1112.75,1112.00,1112.50,3012,988
06/01/2005,08:57,1112.50,1113.00,1112.25,1112.50,2150,1584
06/01/2005,08:58,1112.50,1112.75,1112.25,1112.25,398,483
06/01/2005,08:59,1112.25,1112.75,1112.00,1112.75,1779,537
06/01/2005,09:00,1112.75,1113.25,1112.50,1112.75,2267,837
06/01/2005,09:01,1112.75,1114.25,1112.50,1113.25,9761,5956
06/01/2005,09:02,1113.50,1114.25,1113.25,1114.00,5046,2765
06/01/2005,09:03,1114.00,1115.00,1114.00,1115.00,5585,1880
06/01/2005,09:04,1114.75,1116.25,1114.75,1116.00,7487,3784
06/01/2005,09:05,1116.00,1116.75,1115.75,1116.00,5631,6249
06/01/2005,09:06,1116.00,1116.50,1116.00,1116.25,3514,1522
06/01/2005,09:07,1116.25,1117.25,1116.00,1117.00,8757,5130
06/01/2005,09:08,1117.25,1118.75,1117.00,1118.25,10199,5381
06/01/2005,09:09,1118.25,1119.50,1118.00,1119.25,8252,4827
06/01/2005,09:10,1119.50,1120.25,1119.00,1119.25,6582,6156
06/01/2005,09:11,1119.25,1119.50,1118.75,1118.75,1389,4451
06/01/2005,09:12,1118.75,1119.25,1118.50,1119.25,5447,3110
06/01/2005,09:13,1119.50,1120.00,1119.00,1120.00,3331,3369
06/01/2005,09:14,1120.00,1120.50,1119.75,1120.50,7281,2562
06/01/2005,09:15,1120.25,1121.25,1120.25,1121.25,10269,4470
06/01/2005,09:16,1121.25,1122.50,1121.00,1122.00,10347,6185
06/01/2005,09:17,1122.00,1123.00,1121.50,1122.50,6342,3905
06/01/2005,09:18,1122.75,1122.75,1122.00,1122.00,835,3359
06/01/2005,09:19,1122.00,1122.50,1121.75,1122.00,1730,2298
06/01/2005,09:20,1122.00,1122.25,1121.75,1122.00,666,1400
06/01/2005,09:21,1122.00,1122.50,1121.75,1122.00,1362,1571
06/01/2005,09:22,1121.75,1122.00,1121.50,1121.75,1401,3467
06/01/2005,09:23,1122.00,1122.00,1121.25,1121.50,1214,1753
06/01/2005,09:24,1121.25,1122.00,1121.25,1122.00,2493,551
06/01/2005,09:25,1122.00,1122.50,1121.75,1122.25,2681,774
06/01/2005,09:26,1122.25,1122.75,1122.00,1122.25,1369,1996
06/01/2005,09:27,1122.25,1122.25,1121.50,1121.75,864,1593
06/01/2005,09:28,1121.75,1122.00,1121.25,1121.25,1181,2658
06/01/2005,09:29,1121.25,1122.00,1121.25,1121.75,2188,1592
06/01/2005,09:30,1121.75,1122.25,1121.50,1122.00,1210,2156
06/01/2005,09:31,1122.25,1123.25,1122.00,1123.00,5761,2953
06/01/2005,09:32,1122.75,1123.25,1122.25,1122.50,2637,2847
06/01/2005,09:33,1122.25,1122.50,1121.50,1121.75,1193,2533
06/01/2005,09:34,1122.00,1122.00,1121.50,1121.75,1096,714
06/01/2005,09:35,1121.75,1122.25,1121.75,1122.00,748,1108
06/01/2005,09:36,1121.75,1122.00,1121.50,1121.75,500,808
06/01/2005,09:37,1121.75,1121.75,1121.25,1121.25,697,1502
06/01/2005,09:38,1121.25,1121.50,1121.00,1121.00,2118,1888
06/01/2005,09:39,1121.25,1121.25,1120.75,1121.00,354,1160
06/01/2005,09:40,1120.75,1121.00,1120.50,1120.75,2204,2415
06/01/2005,09:41,1120.75,1121.00,1120.50,1121.00,581,1128
06/01/2005,09:42,1120.75,1121.25,1120.75,1121.00,1177,518
06/01/2005,09:43,1121.00,1121.25,1121.00,1121.25,1210,121
06/01/2005,09:44,1121.00,1121.25,1120.75,1121.00,718,1466
06/01/2005,09:45,1121.00,1121.00,1120.50,1120.75,858,2771
06/01/2005,09:46,1120.75,1121.00,1120.50,1120.75,624,587
06/01/2005,09:47,1120.75,1121.00,1120.25,1120.50,1374,1365
06/01/2005,09:48,1120.50,1120.50,1120.25,1120.50,847,1063
06/01/2005,09:49,1120.50,1121.00,1120.50,1121.00,1277,1022
06/01/2005,09:50,1120.75,1121.25,1120.75,1121.25,1000,548
06/01/2005,09:51,1121.00,1121.25,1120.75,1120.75,604,1660
06/01/2005,09:52,1120.75,1121.50,1120.75,1121.25,1579,98
06/01/2005,09:53,1121.50,1121.75,1121.25,1121.50,2112,1094
06/01/2005,09:54,1121.25,1121.50,1121.00,1121.25,89,1132
06/01/2005,09:55,1121.00,1121.25,1120.75,1121.00,340,1729
06/01/2005,09:56,1121.25,1121.50,1121.00,1121.25,573,2394
06/01/2005,09:57,1121.25,1121.50,1121.00,1121.00,54,1358
06/01/2005,09:58,1121.00,1121.25,1120.75,1121.00,420,1581
06/01/2005,09:59,1121.00,1121.50,1121.00,1121.25,1391,481
06/01/2005,10:00,1121.25,1121.25,1121.00,1121.00,6,939
06/01/2005,10:01,1121.25,1121.25,1121.00,1121.25,327,141
06/01/2005,10:02,1121.00,1121.25,1120.50,1121.00,715,2044
06/01/2005,10:03,1121.00,1121.50,1120.75,1121.25,1073,369
06/01/2005,10:04,1121.50,1122.00,1121.25,1122.00,3219,2012
06/01/2005,10:05,1122.00,1122.50,1121.50,1122.25,2638,1354
06/01/2005,10:06,1122.00,1122.25,1122.00,1122.00,176,256
06/01/2005,10:07,1122.25,1122.25,1121.75,1122.25,1155,1598
06/01/2005,10:08,1122.00,1122.50,1122.00,1122.50,479,150
06/01/2005,10:09,1122.25,1122.50,1122.00,1122.00,126,386
06/01/2005,10:10,1122.25,1122.25,1121.50,1121.75,156,1240
06/01/2005,10:11,1121.75,1122.25,1121.50,1122.25,1771,232
06/01/2005,10:12,1122.00,1122.50,1122.00,1122.50,1948,113
06/01/2005,10:13,1122.50,1123.25,1122.50,1122.75,4410,1674
06/01/2005,10:14,1122.75,1123.00,1122.50,1122.75,602,280
06/01/2005,10:15,1122.50,1123.50,1122.50,1123.00,3165,1356
06/01/2005,10:16,1123.00,1123.75,1123.00,1123.75,3876,1071
06/01/2005,10:17,1123.75,1124.50,1123.50,1124.00,5135,2923
06/01/2005,10:18,1124.00,1124.25,1123.25,1124.00,2589,2267
06/01/2005,10:19,1124.00,1124.75,1123.75,1124.50,4128,1812
06/01/2005,10:20,1124.50,1125.00,1124.25,1124.50,4957,2775
06/01/2005,10:21,1124.50,1125.00,1124.50,1125.00,1385,1551
06/01/2005,10:22,1125.00,1125.50,1124.50,1125.00,4424,2513
06/01/2005,10:23,1125.00,1125.25,1124.75,1125.00,2202,379
06/01/2005,10:24,1125.00,1125.00,1124.50,1124.50,654,585
06/01/2005,10:25,1124.50,1124.75,1124.25,1124.25,479,1150
06/01/2005,10:26,1124.50,1125.25,1124.25,1124.75,2776,944
06/01/2005,10:27,1124.75,1124.75,1124.25,1124.50,811,1562
06/01/2005,10:28,1124.50,1124.75,1124.25,1124.50,176,673
06/01/2005,10:29,1124.50,1124.75,1124.00,1124.25,853,1449
06/01/2005,10:30,1124.50,1124.75,1124.25,1124.50,1171,294
06/01/2005,10:31,1124.50,1124.75,1124.25,1124.50,494,568
06/01/2005,10:32,1124.50,1124.75,1124.50,1124.50,559,765
06/01/2005,10:33,1124.50,1125.25,1124.25,1125.25,1490,413
06/01/2005,10:34,1125.25,1125.25,1124.50,1124.50,91,1462
06/01/2005,10:35,1124.50,1124.75,1124.50,1124.50,106,1056
06/01/2005,10:36,1124.25,1124.50,1124.00,1124.00,26,960
06/01/2005,10:37,1124.00,1124.75,1124.00,1124.50,1246,297
06/01/2005,10:38,1124.50,1124.75,1124.25,1124.50,299,677
06/01/2005,10:39,1124.50,1124.50,1124.25,1124.50,32,188
06/01/2005,10:40,1124.25,1124.50,1124.25,1124.25,36,102
06/01/2005,10:41,1124.25,1124.50,1124.25,1124.25,522,32
06/01/2005,10:42,1124.25,1124.50,1124.00,1124.25,177,278
06/01/2005,10:43,1124.25,1124.50,1124.00,1124.00,283,279
06/01/2005,10:44,1124.00,1124.25,1124.00,1124.00,537,1154
06/01/2005,10:45,1124.25,1124.50,1123.75,1124.00,1155,1277
06/01/2005,10:46,1124.00,1124.25,1123.75,1124.00,278,1147
06/01/2005,10:47,1124.25,1124.25,1124.00,1124.00,69,185
06/01/2005,10:48,1124.00,1124.50,1124.00,1124.25,407,235
06/01/2005,10:49,1124.25,1124.25,1124.00,1124.00,22,421
06/01/2005,10:50,1124.00,1124.25,1123.75,1124.00,606,419
06/01/2005,10:51,1124.00,1124.25,1123.75,1123.75,16,399
06/01/2005,10:52,1123.75,1124.25,1123.75,1124.25,491,256
06/01/2005,10:53,1124.25,1124.50,1124.00,1124.50,545,225
06/01/2005,10:54,1124.50,1124.75,1124.50,1124.50,862,90
06/01/2005,10:55,1124.50,1125.00,1124.50,1124.50,1661,584
06/01/2005,10:56,1124.50,1124.75,1124.25,1124.75,1180,561
06/01/2005,10:57,1124.75,1125.00,1124.50,1124.75,929,746
06/01/2005,10:58,1124.75,1124.75,1124.25,1124.25,160,341
06/01/2005,10:59,1124.50,1124.50,1124.25,1124.25,200,56
06/01/2005,11:00,1124.50,1124.50,1124.25,1124.50,61,118
06/01/2005,11:01,1124.50,1124.75,1124.00,1124.00,534,751
06/01/2005,11:02,1124.00,1124.50,1124.00,1124.50,676,67
06/01/2005,11:03,1124.50,1124.50,1124.25,1124.50,585,251
06/01/2005,11:04,1124.50,1124.75,1124.25,1124.50,280,211
06/01/2005,11:05,1124.50,1124.50,1123.75,1123.75,739,2029
06/01/2005,11:06,1124.00,1124.25,1123.75,1124.25,912,561
06/01/2005,11:07,1124.25,1124.25,1124.00,1124.25,373,973
06/01/2005,11:08,1124.00,1124.25,1124.00,1124.00,48,465
06/01/2005,11:09,1124.00,1124.00,1122.75,1122.75,1485,5083
06/01/2005,11:10,1122.75,1123.25,1122.75,1123.00,816,2046
06/01/2005,11:11,1122.75,1123.00,1122.50,1122.75,638,1150
06/01/2005,11:12,1122.75,1122.75,1121.75,1122.00,1575,3838
06/01/2005,11:13,1122.00,1122.50,1121.75,1122.00,871,1631
06/01/2005,11:14,1122.00,1122.00,1121.50,1122.00,697,1546
06/01/2005,11:15,1121.75,1122.25,1121.75,1122.25,818,342
06/01/2005,11:16,1122.25,1122.25,1122.00,1122.00,515,204
06/01/2005,11:17,1122.25,1122.75,1122.00,1122.75,1353,71
06/01/2005,11:18,1122.75,1122.75,1122.50,1122.75,2157,321
06/01/2005,11:19,1122.75,1123.00,1122.75,1122.75,607,116
06/01/2005,11:20,1122.75,1122.75,1122.50,1122.75,108,672
06/01/2005,11:21,1122.75,1122.75,1122.50,1122.75,716,7
06/01/2005,11:22,1122.75,1122.75,1122.25,1122.50,677,382
06/01/2005,11:23,1122.50,1122.50,1122.00,1122.25,302,1289
06/01/2005,11:24,1122.25,1122.75,1122.00,1122.50,1144,400
06/01/2005,11:25,1122.50,1122.50,1122.00,1122.25,653,538
06/01/2005,11:26,1122.25,1122.75,1122.25,1122.75,170,7
06/01/2005,11:27,1122.50,1122.75,1122.50,1122.75,552,43
06/01/2005,11:28,1122.75,1122.75,1122.50,1122.50,155,159
06/01/2005,11:29,1122.75,1122.75,1122.00,1122.00,30,1042
06/01/2005,11:30,1122.25,1122.25,1122.00,1122.25,42,133
06/01/2005,11:31,1122.25,1122.25,1121.75,1122.00,719,988
06/01/2005,11:32,1122.00,1122.50,1122.00,1122.25,885,11
06/01/2005,11:33,1122.50,1123.00,1122.25,1123.00,1364,134
06/01/2005,11:34,1123.00,1123.00,1122.50,1122.75,462,655
06/01/2005,11:35,1122.75,1123.00,1122.50,1122.50,497,764
06/01/2005,11:36,1122.50,1122.75,1122.50,1122.50,132,204
06/01/2005,11:37,1122.50,1122.75,1122.25,1122.25,25,1137
06/01/2005,11:38,1122.50,1122.50,1122.25,1122.50,80,17
06/01/2005,11:39,1122.25,1122.75,1122.25,1122.50,754,15
06/01/2005,11:40,1122.75,1122.75,1122.25,1122.25,132,298
06/01/2005,11:41,1122.25,1123.00,1122.25,1122.75,851,514
06/01/2005,11:42,1123.00,1123.00,1122.50,1122.75,37,345
06/01/2005,11:43,1122.75,1123.00,1122.50,1122.50,358,244
06/01/2005,11:44,1122.50,1122.50,1122.00,1122.25,539,993
06/01/2005,11:45,1122.25,1122.50,1122.00,1122.25,1068,276
06/01/2005,11:46,1122.50,1122.75,1122.25,1122.50,441,145
06/01/2005,11:47,1122.50,1123.00,1122.50,1122.75,669,290
06/01/2005,11:48,1122.50,1122.75,1122.50,1122.50,5,505
06/01/2005,11:49,1122.75,1122.75,1122.25,1122.25,6,197
06/01/2005,11:50,1122.50,1122.75,1122.25,1122.75,57,41
06/01/2005,11:51,1122.75,1122.75,1122.50,1122.75,629,50
06/01/2005,11:52,1122.50,1122.75,1122.50,1122.50,7,208
06/01/2005,11:53,1122.75,1122.75,1122.50,1122.50,5,60
06/01/2005,11:54,1122.50,1123.00,1122.25,1122.75,379,369
06/01/2005,11:55,1122.75,1123.25,1122.75,1123.00,844,110
06/01/2005,11:56,1123.00,1123.25,1122.75,1123.25,393,616
06/01/2005,11:57,1123.00,1123.25,1122.75,1123.00,229,370
06/01/2005,11:58,1123.00,1123.50,1122.75,1123.50,2139,742
06/01/2005,11:59,1123.50,1124.00,1123.00,1123.75,4197,1441
06/01/2005,12:00,1124.00,1124.00,1123.50,1123.50,194,1047
06/01/2005,12:01,1123.50,1123.75,1123.50,1123.75,18,31
06/01/2005,12:02,1123.50,1123.75,1123.25,1123.50,1129,777
06/01/2005,12:03,1123.75,1123.75,1123.50,1123.50,4,178
06/01/2005,12:04,1123.75,1123.75,1123.50,1123.75,196,130
06/01/2005,12:05,1123.75,1123.75,1123.50,1123.50,367,7
06/01/2005,12:06,1123.50,1124.75,1123.50,1124.50,4318,624
06/01/2005,12:07,1124.75,1124.75,1124.25,1124.50,1775,1683
06/01/2005,12:08,1124.75,1124.75,1124.25,1124.50,588,583
06/01/2005,12:09,1124.50,1124.50,1124.25,1124.25,14,24
06/01/2005,12:10,1124.25,1124.50,1124.00,1124.25,23,1022
06/01/2005,12:11,1124.25,1124.25,1124.00,1124.25,57,681
06/01/2005,12:12,1124.00,1124.25,1123.75,1124.00,194,245
06/01/2005,12:13,1124.00,1124.25,1124.00,1124.00,15,498
06/01/2005,12:14,1124.00,1124.25,1124.00,1124.25,34,192
06/01/2005,12:15,1124.25,1124.25,1124.00,1124.00,42,8
06/01/2005,12:16,1124.00,1124.25,1124.00,1124.25,297,64
06/01/2005,12:17,1124.50,1125.00,1124.25,1124.75,1395,620
06/01/2005,12:18,1124.75,1125.00,1124.50,1124.50,1162,501
06/01/2005,12:19,1124.50,1124.50,1124.00,1124.25,405,424
06/01/2005,12:20,1124.25,1124.25,1123.50,1123.75,1009,2547
06/01/2005,12:21,1123.75,1124.00,1123.50,1124.00,1158,333
06/01/2005,12:22,1123.75,1124.75,1123.75,1124.50,1995,138
06/01/2005,12:23,1124.50,1124.75,1124.25,1124.50,279,400
06/01/2005,12:24,1124.75,1124.75,1124.50,1124.50,590,276
06/01/2005,12:25,1124.50,1124.75,1124.50,1124.50,635,109
06/01/2005,12:26,1124.75,1124.75,1124.25,1124.25,180,768
06/01/2005,12:27,1124.50,1124.50,1124.25,1124.25,3,41
06/01/2005,12:28,1124.00,1124.75,1124.00,1124.50,1083,377
06/01/2005,12:29,1124.75,1124.75,1124.25,1124.25,15,753
06/01/2005,12:30,1124.25,1124.75,1124.25,1124.75,312,965
06/01/2005,12:31,1124.75,1125.00,1124.50,1124.50,769,905
06/01/2005,12:32,1124.50,1125.00,1124.25,1124.75,643,244
06/01/2005,12:33,1124.50,1124.75,1124.50,1124.50,85,227
06/01/2005,12:34,1124.75,1124.75,1124.25,1124.25,9,574
06/01/2005,12:35,1124.25,1124.50,1124.25,1124.25,32,86
06/01/2005,12:36,1124.50,1124.50,1123.50,1123.50,145,2984
06/01/2005,12:37,1123.75,1124.00,1123.50,1123.75,435,263
06/01/2005,12:38,1123.75,1124.00,1123.25,1123.50,482,929
06/01/2005,12:39,1123.50,1123.75,1123.25,1123.50,222,414
06/01/2005,12:40,1123.25,1123.50,1123.25,1123.25,81,946
06/01/2005,12:41,1123.50,1123.75,1123.25,1123.50,506,517
06/01/2005,12:42,1123.75,1124.25,1123.50,1124.00,1822,38
06/01/2005,12:43,1124.00,1124.25,1123.50,1123.50,18,1015
06/01/2005,12:44,1123.50,1123.75,1123.25,1123.50,186,27
06/01/2005,12:45,1123.50,1124.00,1123.50,1123.75,116,132
06/01/2005,12:46,1123.75,1123.75,1123.25,1123.25,176,220
06/01/2005,12:47,1123.25,1123.50,1123.00,1123.50,573,741
06/01/2005,12:48,1123.50,1124.00,1123.50,1123.75,660,128
06/01/2005,12:49,1123.75,1124.00,1123.25,1123.50,442,785
06/01/2005,12:50,1123.50,1123.75,1123.50,1123.75,28,306
06/01/2005,12:51,1123.50,1123.75,1123.25,1123.50,388,222
06/01/2005,12:52,1123.75,1124.00,1123.75,1124.00,1868,10
06/01/2005,12:53,1123.75,1124.25,1123.75,1124.00,171,180
06/01/2005,12:54,1124.00,1124.00,1123.75,1124.00,47,16
06/01/2005,12:55,1124.00,1124.00,1123.50,1123.75,33,330
06/01/2005,12:56,1123.75,1123.75,1123.00,1123.25,606,1522
06/01/2005,12:57,1123.25,1124.00,1123.25,1123.75,924,251
06/01/2005,12:58,1123.75,1124.00,1123.75,1124.00,794,187
06/01/2005,12:59,1124.00,1125.00,1123.75,1124.75,3064,547
06/01/2005,13:00,1124.75,1125.00,1124.50,1124.75,1416,1230
06/01/2005,13:01,1124.75,1125.25,1124.50,1125.00,1739,1313
06/01/2005,13:02,1124.75,1124.75,1124.25,1124.50,93,1015
06/01/2005,13:03,1124.50,1124.50,1124.25,1124.25,33,85
06/01/2005,13:04,1124.50,1124.50,1124.00,1124.50,1312,351
06/01/2005,13:05,1124.50,1124.50,1124.25,1124.25,52,54
06/01/2005,13:06,1124.50,1124.50,1124.00,1124.50,138,212
06/01/2005,13:07,1124.25,1124.50,1124.00,1124.25,401,415
06/01/2005,13:08,1124.25,1124.25,1123.50,1123.75,254,2781
06/01/2005,13:09,1123.75,1124.00,1123.25,1123.25,420,1084
06/01/2005,13:10,1123.25,1123.50,1123.00,1123.25,525,693
06/01/2005,13:11,1123.00,1123.75,1123.00,1123.50,313,530
06/01/2005,13:12,1123.50,1123.75,1123.50,1123.75,1078,53
06/01/2005,13:13,1123.50,1123.75,1123.50,1123.50,35,440
06/01/2005,13:14,1123.50,1124.00,1123.50,1123.50,463,208
06/01/2005,13:15,1123.75,1123.75,1123.25,1123.25,126,492
06/01/2005,13:16,1123.50,1123.50,1122.75,1122.75,346,1689
06/01/2005,13:17,1123.00,1123.00,1122.25,1122.25,514,1362
06/01/2005,13:18,1122.25,1122.50,1121.75,1121.75,809,4394
06/01/2005,13:19,1121.75,1122.00,1121.25,1121.75,1236,3194
06/01/2005,13:20,1121.75,1122.25,1121.50,1121.75,1548,2264
06/01/2005,13:21,1121.75,1121.75,1121.25,1121.50,1426,1328
06/01/2005,13:22,1121.50,1121.75,1120.75,1121.25,1425,2648
06/01/2005,13:23,1121.50,1121.50,1121.25,1121.50,1248,658
06/01/2005,13:24,1121.50,1122.25,1121.25,1122.25,3285,73
06/01/2005,13:25,1122.25,1122.25,1121.25,1121.50,629,1955
06/01/2005,13:26,1121.25,1121.75,1121.25,1121.25,237,488
06/01/2005,13:27,1121.50,1121.75,1120.75,1121.00,1097,3262
06/01/2005,13:28,1121.00,1121.50,1120.75,1121.50,2842,573
06/01/2005,13:29,1121.25,1121.50,1121.00,1121.50,635,616
06/01/2005,13:30,1121.50,1121.50,1121.25,1121.25,367,607
06/01/2005,13:31,1121.25,1121.75,1121.25,1121.50,979,771
06/01/2005,13:32,1121.50,1121.75,1121.50,1121.75,523,69
06/01/2005,13:33,1121.75,1122.00,1121.50,1121.50,570,687
06/01/2005,13:34,1121.50,1121.75,1120.75,1121.50,1998,2457
06/01/2005,13:35,1121.50,1121.75,1121.25,1121.50,533,998
06/01/2005,13:36,1121.50,1121.75,1121.25,1121.50,166,693
06/01/2005,13:37,1121.75,1121.75,1121.25,1121.25,32,214
06/01/2005,13:38,1121.25,1122.00,1121.25,1121.50,1699,728
06/01/2005,13:39,1121.50,1122.00,1121.50,1122.00,1210,334
06/01/2005,13:40,1122.00,1122.25,1121.50,1122.00,1564,1015
06/01/2005,13:41,1122.00,1122.25,1121.75,1122.25,764,218
06/01/2005,13:42,1122.00,1122.25,1120.75,1121.00,423,3803
06/01/2005,13:43,1120.75,1121.00,1119.25,1119.75,2740,7711
06/01/2005,13:44,1119.75,1119.75,1118.75,1119.50,2510,4715
06/01/2005,13:45,1119.50,1119.50,1118.75,1119.00,1042,1556
06/01/2005,13:46,1119.00,1119.00,1116.75,1117.50,3907,12653
06/01/2005,13:47,1117.50,1118.00,1117.25,1117.75,2649,2201
06/01/2005,13:48,1117.75,1118.00,1117.25,1117.50,1419,1848
06/01/2005,13:49,1117.25,1117.50,1116.50,1116.50,3051,5879
06/01/2005,13:50,1116.50,1117.25,1116.00,1117.00,3000,3368
06/01/2005,13:51,1116.75,1117.00,1116.25,1116.50,631,1740
06/01/2005,13:52,1116.25,1117.25,1116.25,1117.25,2297,129
06/01/2005,13:53,1117.25,1118.00,1117.25,1117.50,4682,780
06/01/2005,13:54,1117.75,1117.75,1117.50,1117.50,292,79
06/01/2005,13:55,1117.50,1117.75,1117.25,1117.50,725,757
06/01/2005,13:56,1117.50,1117.75,1117.00,1117.00,871,1536
06/01/2005,13:57,1117.00,1117.25,1116.50,1116.75,659,3020
06/01/2005,13:58,1116.75,1117.25,1116.25,1117.00,921,1274
06/01/2005,13:59,1117.25,1117.50,1116.75,1117.25,1016,801
06/01/2005,14:00,1117.25,1117.50,1117.00,1117.25,668,704
06/01/2005,14:01,1117.25,1117.50,1116.75,1117.50,1297,1066
06/01/2005,14:02,1117.50,1117.75,1117.00,1117.25,1432,1330
06/01/2005,14:03,1117.00,1117.75,1116.75,1117.75,1504,467
06/01/2005,14:04,1117.50,1117.75,1117.25,1117.50,43,193
06/01/2005,14:05,1117.50,1118.50,1117.25,1118.00,2896,1917
06/01/2005,14:06,1118.00,1118.75,1117.75,1118.25,2163,752
06/01/2005,14:07,1118.50,1118.75,1118.25,1118.50,1161,946
06/01/2005,14:08,1118.50,1119.00,1118.50,1119.00,765,179
06/01/2005,14:09,1119.00,1119.00,1118.00,1118.00,302,1325
06/01/2005,14:10,1118.25,1118.25,1117.75,1118.00,77,1190
06/01/2005,14:11,1118.00,1118.50,1117.75,1118.50,1073,567
06/01/2005,14:12,1118.50,1118.50,1117.75,1118.00,578,1112
06/01/2005,14:13,1118.00,1118.00,1117.75,1118.00,188,137
06/01/2005,14:14,1118.00,1118.00,1117.75,1117.75,29,56
06/01/2005,14:15,1117.75,1118.50,1117.75,1118.00,1219,1849
06/01/2005,14:16,1118.00,1118.25,1117.00,1117.00,325,3476
06/01/2005,14:17,1117.00,1117.50,1116.75,1117.25,1518,988
06/01/2005,14:18,1117.25,1117.75,1117.00,1117.75,732,590
06/01/2005,14:19,1117.75,1118.00,1117.25,1117.75,703,440
06/01/2005,14:20,1118.00,1118.00,1117.50,1117.50,163,169
06/01/2005,14:21,1117.50,1118.50,1117.50,1118.25,1603,509
06/01/2005,14:22,1118.25,1118.25,1116.75,1116.75,466,4299
06/01/2005,14:23,1116.75,1117.75,1116.75,1117.50,1829,1702
06/01/2005,14:24,1117.50,1118.25,1117.50,1117.75,722,122
06/01/2005,14:25,1118.00,1118.25,1117.75,1118.25,310,75
06/01/2005,14:26,1118.25,1118.25,1117.75,1117.75,36,404
06/01/2005,14:27,1117.75,1118.00,1117.25,1117.25,57,656
06/01/2005,14:28,1117.25,1118.00,1117.25,1117.75,731,621
06/01/2005,14:29,1117.75,1118.00,1117.50,1117.75,27,167
06/01/2005,14:30,1117.75,1118.25,1117.50,1117.50,207,354
06/01/2005,14:31,1117.75,1118.50,1117.50,1118.50,1067,299
06/01/2005,14:32,1118.50,1120.00,1118.25,1119.50,6455,2309
06/01/2005,14:33,1119.75,1120.50,1119.50,1120.00,2968,2082
06/01/2005,14:34,1120.00,1120.25,1119.75,1120.00,1023,866
06/01/2005,14:35,1120.00,1120.50,1119.75,1120.50,900,904
06/01/2005,14:36,1120.25,1121.00,1120.25,1120.50,3387,1542
06/01/2005,14:37,1120.75,1121.50,1120.25,1120.25,3043,1272
06/01/2005,14:38,1120.50,1120.50,1119.75,1120.00,890,1228
06/01/2005,14:39,1120.00,1120.50,1119.75,1120.00,442,1707
06/01/2005,14:40,1120.25,1120.50,1120.00,1120.25,581,113
06/01/2005,14:41,1120.25,1121.25,1120.25,1120.50,3433,2379
06/01/2005,14:42,1120.50,1120.75,1120.25,1120.50,471,406
06/01/2005,14:43,1120.50,1120.50,1120.00,1120.25,61,674
06/01/2005,14:44,1120.00,1120.50,1120.00,1120.25,448,491
06/01/2005,14:45,1120.50,1121.00,1120.25,1120.50,1037,806
06/01/2005,14:46,1120.75,1121.00,1120.50,1121.00,644,465
06/01/2005,14:47,1121.00,1121.50,1120.75,1121.25,3457,587
06/01/2005,14:48,1121.25,1122.00,1121.00,1121.75,5937,2151
06/01/2005,14:49,1121.75,1121.75,1121.00,1121.50,647,1816
06/01/2005,14:50,1121.25,1122.00,1121.25,1121.25,2718,475
06/01/2005,14:51,1121.50,1121.50,1121.25,1121.50,556,1269
06/01/2005,14:52,1121.50,1121.75,1121.00,1121.50,792,641
06/01/2005,14:53,1121.75,1121.75,1121.25,1121.50,864,806
06/01/2005,14:54,1121.75,1121.75,1120.50,1121.00,534,2169
06/01/2005,14:55,1120.75,1121.25,1120.75,1121.00,744,395
06/01/2005,14:56,1121.00,1121.00,1120.50,1120.50,482,487
06/01/2005,14:57,1120.50,1121.00,1120.25,1121.00,1340,1444
06/01/2005,14:58,1121.00,1121.25,1120.50,1120.75,1129,1593
06/01/2005,14:59,1120.75,1120.75,1120.00,1120.50,1457,3238
06/01/2005,15:00,1120.50,1120.75,1119.75,1120.00,2756,3530
06/01/2005,15:01,1120.00,1120.25,1119.50,1120.00,4927,4026
06/01/2005,15:02,1120.25,1120.75,1119.75,1120.50,3154,776
06/01/2005,15:03,1120.75,1121.00,1120.25,1120.75,1207,1554
06/01/2005,15:04,1120.75,1121.25,1120.50,1120.50,1837,1110
06/01/2005,15:05,1120.50,1120.75,1120.25,1120.50,1028,1823
06/01/2005,15:06,1120.50,1120.75,1120.00,1120.25,520,1942
06/01/2005,15:07,1120.25,1120.50,1120.00,1120.25,1407,1414
06/01/2005,15:08,1120.50,1120.75,1120.25,1120.25,1295,729
06/01/2005,15:09,1120.25,1120.50,1120.25,1120.25,52,1014
06/01/2005,15:10,1120.25,1120.25,1120.00,1120.00,114,650
06/01/2005,15:11,1120.00,1120.50,1119.75,1120.25,2260,1114
06/01/2005,15:12,1120.50,1120.50,1120.25,1120.50,1403,208
06/01/2005,15:13,1120.50,1120.50,1119.75,1119.75,372,2446
06/01/2005,15:14,1119.75,1120.00,1119.50,1119.75,992,1829
06/01/2005,15:15,1119.75,1120.25,1119.50,1120.00,3032,1980
06/01/2005,15:31,1120.00,1120.00,1119.75,1120.00,110,204
06/01/2005,15:32,1120.00,1120.00,1119.75,1119.75,13,5
06/01/2005,15:33,1119.75,1120.00,1119.75,1120.00,208,24
06/01/2005,15:34,1119.75,1119.75,1119.50,1119.50,8,363
06/01/2005,15:35,1119.50,1119.50,1119.25,1119.50,151,116
06/01/2005,15:36,1119.50,1119.50,1119.25,1119.25,47,2
06/01/2005,15:37,1119.50,1119.50,1119.25,1119.25,9,3
06/01/2005,15:38,1119.50,1119.50,1119.25,1119.25,10,1
06/01/2005,15:39,1119.50,1119.75,1119.50,1119.75,211,0
06/01/2005,15:40,1119.75,1119.75,1119.75,1119.75,1,0
06/01/2005,15:41,1119.50,1119.75,1119.50,1119.75,5,4
06/01/2005,15:42,1119.75,1119.75,1119.75,1119.75,4,0
06/01/2005,15:43,1119.75,1120.50,1119.75,1120.50,1051,0
06/01/2005,15:44,1120.75,1120.75,1120.25,1120.50,45,112
06/01/2005,15:45,1120.25,1120.50,1120.00,1120.25,30,114
06/01/2005,15:46,1120.00,1120.00,1120.00,1120.00,0,1
06/01/2005,15:47,1120.00,1120.00,1120.00,1120.00,0,167
06/01/2005,15:48,1120.00,1120.25,1120.00,1120.00,37,177
06/01/2005,15:49,1120.00,1120.25,1120.00,1120.00,65,183
06/01/2005,15:50,1120.00,1120.00,1119.75,1119.75,0,102
06/01/2005,15:51,1120.00,1120.00,1119.75,1120.00,68,26
06/01/2005,15:52,1120.00,1120.25,1120.00,1120.25,258,0
06/01/2005,15:53,1120.25,1120.25,1120.00,1120.00,50,25
06/01/2005,15:54,1120.00,1120.00,1120.00,1120.00,0,49
06/01/2005,15:55,1120.00,1120.00,1120.00,1120.00,0,41
06/01/2005,15:56,1120.00,1120.00,1120.00,1120.00,0,270
06/01/2005,15:57,1120.25,1120.25,1120.25,1120.25,129,0
06/01/2005,15:58,1120.50,1120.50,1120.50,1120.50,283,0
06/01/2005,15:59,1120.50,1120.75,1120.50,1120.75,180,0
06/01/2005,16:00,1120.50,1120.50,1120.25,1120.25,0,190
06/01/2005,17:01,1120.50,1120.75,1120.50,1120.50,19,27
06/01/2005,17:02,1120.75,1120.75,1120.75,1120.75,20,0
06/01/2005,17:03,1120.75,1120.75,1120.75,1120.75,1,0
06/01/2005,17:04,1120.75,1121.00,1120.75,1121.00,202,0
06/01/2005,17:05,1120.75,1121.25,1120.75,1121.00,158,36
06/01/2005,17:06,1121.00,1121.00,1121.00,1121.00,0,45
06/01/2005,17:08,1121.00,1121.00,1121.00,1121.00,0,60
06/01/2005,17:09,1120.75,1120.75,1120.75,1120.75,0,29
06/01/2005,17:10,1120.75,1121.25,1120.75,1121.25,208,5
06/01/2005,17:11,1121.25,1121.50,1121.00,1121.25,23,3
06/01/2005,17:12,1121.25,1121.50,1121.25,1121.25,3,23
06/01/2005,17:13,1121.25,1121.75,1121.25,1121.25,191,46
06/01/2005,17:14,1121.25,1121.25,1121.25,1121.25,0,1
06/01/2005,17:15,1121.25,1121.25,1121.25,1121.25,0,8
06/01/2005,17:16,1121.50,1121.50,1121.50,1121.50,104,0
06/01/2005,17:17,1121.50,1121.50,1121.50,1121.50,28,0
06/01/2005,17:18,1121.50,1121.50,1121.50,1121.50,30,0
06/01/2005,17:19,1121.50,1121.50,1121.50,1121.50,73,0
06/01/2005,17:20,1121.50,1121.50,1121.50,1121.50,1,0
06/01/2005,17:21,1121.50,1121.50,1121.25,1121.25,301,31
06/01/2005,17:24,1121.50,1121.50,1121.50,1121.50,10,0
06/01/2005,17:25,1121.25,1121.50,1121.25,1121.50,211,1
06/01/2005,17:26,1121.75,1121.75,1121.50,1121.50,3,24
06/01/2005,17:27,1121.75,1121.75,1121.75,1121.75,1,0
06/01/2005,17:28,1121.75,1121.75,1121.75,1121.75,1,0
06/01/2005,17:29,1121.75,1121.75,1121.50,1121.50,1,3
06/01/2005,17:30,1121.50,1121.50,1121.50,1121.50,0,184
06/01/2005,17:31,1121.50,1121.50,1121.50,1121.50,0,10
06/01/2005,17:32,1121.50,1121.50,1121.50,1121.50,0,18
06/01/2005,17:33,1121.50,1121.50,1121.50,1121.50,0,1
06/01/2005,17:34,1121.50,1121.50,1121.25,1121.25,0,2
06/01/2005,17:35,1121.25,1121.25,1121.25,1121.25,0,2
06/01/2005,17:38,1121.25,1121.25,1121.25,1121.25,0,50
06/01/2005,17:39,1121.25,1121.25,1121.25,1121.25,0,18
06/01/2005,17:40,1121.00,1121.75,1121.00,1121.75,99,6
06/01/2005,17:42,1121.50,1121.50,1121.50,1121.50,0,6
06/01/2005,17:43,1121.75,1121.75,1121.75,1121.75,187,0
06/01/2005,17:44,1121.75,1121.75,1121.50,1121.75,23,1
06/01/2005,17:45,1121.75,1121.75,1121.75,1121.75,33,0
06/01/2005,17:46,1121.75,1121.75,1121.50,1121.50,1,2
06/01/2005,17:47,1121.75,1121.75,1121.75,1121.75,6,0
06/01/2005,17:48,1121.50,1121.75,1121.50,1121.75,35,12
06/01/2005,17:49,1121.75,1121.75,1121.75,1121.75,12,0
06/01/2005,17:50,1121.75,1121.75,1121.75,1121.75,18,0
06/01/2005,17:51,1121.75,1122.00,1121.75,1121.75,12,5
06/01/2005,17:52,1121.75,1121.75,1121.75,1121.75,0,4
06/01/2005,17:53,1121.75,1121.75,1121.75,1121.75,0,12
06/01/2005,17:55,1121.75,1121.75,1121.75,1121.75,0,27
06/01/2005,17:56,1121.75,1122.00,1121.75,1122.00,2,25
06/01/2005,17:57,1121.75,1121.75,1121.75,1121.75,0,1
06/01/2005,17:58,1121.75,1121.75,1121.75,1121.75,0,8
06/01/2005,17:59,1121.75,1121.75,1121.75,1121.75,0,2
06/01/2005,18:01,1121.75,1121.75,1121.75,1121.75,0,14
06/01/2005,18:02,1121.75,1121.75,1121.75,1121.75,0,40
06/01/2005,18:06,1121.75,1121.75,1121.75,1121.75,0,10
06/01/2005,18:10,1121.75,1121.75,1121.75,1121.75,0,1
06/01/2005,18:13,1121.75,1121.75,1121.75,1121.75,0,5
06/01/2005,18:15,1121.50,1121.50,1121.50,1121.50,0,10
06/01/2005,18:18,1121.50,1121.50,1121.50,1121.50,0,80
06/01/2005,18:19,1121.50,1121.75,1121.50,1121.75,1,20
06/01/2005,18:22,1121.50,1121.50,1121.50,1121.50,0,1
06/01/2005,18:24,1121.50,1121.50,1121.50,1121.50,0,124
06/01/2005,18:25,1121.50,1121.50,1121.50,1121.50,0,5
06/01/2005,18:26,1121.50,1121.50,1121.50,1121.50,0,54
06/01/2005,18:29,1121.25,1121.25,1121.25,1121.25,0,2
06/01/2005,18:30,1121.25,1121.25,1121.25,1121.25,0,1
06/01/2005,18:31,1121.25,1121.25,1121.25,1121.25,0,1
06/01/2005,18:33,1121.25,1121.25,1121.25,1121.25,0,1
06/01/2005,18:37,1121.25,1121.25,1121.25,1121.25,0,10
06/01/2005,18:38,1121.50,1121.50,1121.50,1121.50,19,0
06/01/2005,18:40,1121.25,1121.25,1121.25,1121.25,0,1
06/01/2005,18:42,1121.25,1121.50,1121.25,1121.50,1,2
06/01/2005,18:45,1121.50,1121.50,1121.50,1121.50,1,0
06/01/2005,18:49,1121.50,1121.50,1121.50,1121.50,1,0
06/01/2005,18:51,1121.50,1121.50,1121.50,1121.50,4,0
06/01/2005,18:52,1121.25,1121.25,1121.25,1121.25,0,1
06/01/2005,18:55,1121.50,1121.50,1121.50,1121.50,3,0
06/01/2005,18:58,1121.25,1121.25,1121.25,1121.25,0,3
06/01/2005,19:05,1121.50,1121.50,1121.25,1121.25,2,15
06/01/2005,19:08,1121.25,1121.25,1121.25,1121.25,0,6
06/01/2005,19:11,1121.50,1121.50,1121.50,1121.50,20,0
06/01/2005,19:12,1121.50,1121.50,1121.50,1121.50,65,0
06/01/2005,19:13,1121.50,1121.50,1121.50,1121.50,19,0
06/01/2005,19:14,1121.50,1121.75,1121.50,1121.75,7,0
06/01/2005,19:16,1121.50,1121.50,1121.25,1121.50,6,50
06/01/2005,19:17,1121.50,1121.50,1121.50,1121.50,2,0
06/01/2005,19:19,1121.50,1121.50,1121.25,1121.50,11,2
06/01/2005,19:20,1121.50,1121.50,1121.50,1121.50,3,0
06/01/2005,19:22,1121.50,1121.50,1121.50,1121.50,20,0
06/01/2005,19:25,1121.50,1121.50,1121.50,1121.50,3,0
06/01/2005,19:26,1121.50,1121.50,1121.50,1121.50,1,0
06/01/2005,19:30,1121.50,1121.50,1121.50,1121.50,1,0
06/01/2005,19:31,1121.50,1121.50,1121.50,1121.50,1,0
06/01/2005,19:33,1121.50,1121.50,1121.50,1121.50,20,0
06/01/2005,19:36,1121.25,1121.50,1121.25,1121.50,25,2
06/01/2005,19:37,1121.50,1121.50,1121.50,1121.50,3,0
06/01/2005,19:38,1121.50,1121.50,1121.50,1121.50,1,0
06/01/2005,19:42,1121.50,1121.50,1121.50,1121.50,1,0
06/01/2005,19:43,1121.50,1121.50,1121.50,1121.50,4,0
06/01/2005,19:44,1121.50,1121.50,1121.50,1121.50,4,0
06/01/2005,19:45,1121.50,1121.50,1121.25,1121.25,1,1
06/01/2005,19:46,1121.25,1121.25,1121.25,1121.25,0,25
06/01/2005,19:51,1121.50,1121.50,1121.50,1121.50,12,0
06/01/2005,19:52,1121.50,1121.50,1121.50,1121.50,2,0
06/01/2005,19:53,1121.75,1121.75,1121.50,1121.50,53,11
06/01/2005,19:57,1121.75,1121.75,1121.75,1121.75,3,0
06/01/2005,19:59,1121.75,1121.75,1121.25,1121.50,7,222
06/01/2005,20:00,1121.50,1121.50,1121.50,1121.50,2,0
06/01/2005,20:01,1121.25,1121.25,1121.25,1121.25,0,2
06/01/2005,20:02,1121.25,1121.25,1121.25,1121.25,0,2
06/01/2005,20:03,1121.25,1121.25,1121.25,1121.25,0,9
06/01/2005,20:05,1121.25,1121.25,1121.25,1121.25,0,3
06/01/2005,20:07,1121.00,1121.00,1121.00,1121.00,0,11
06/01/2005,20:12,1121.25,1121.25,1121.00,1121.00,2,50
06/01/2005,20:13,1121.00,1121.00,1120.25,1120.50,105,521
06/01/2005,20:14,1120.50,1120.75,1120.50,1120.50,34,1
06/01/2005,20:15,1120.50,1120.50,1120.50,1120.50,0,3
06/01/2005,20:16,1120.50,1120.50,1120.50,1120.50,0,4
06/01/2005,20:17,1120.50,1120.50,1120.50,1120.50,0,25
06/01/2005,20:19,1120.75,1120.75,1120.75,1120.75,2,0
06/01/2005,20:20,1120.50,1120.50,1120.50,1120.50,0,47
06/01/2005,20:22,1120.50,1120.50,1120.50,1120.50,0,24
06/01/2005,20:24,1120.75,1120.75,1120.75,1120.75,16,0
06/01/2005,20:25,1120.75,1120.75,1120.75,1120.75,34,0
06/01/2005,20:26,1120.75,1120.75,1120.75,1120.75,3,0
06/01/2005,20:29,1120.50,1120.50,1120.50,1120.50,0,1
06/01/2005,20:31,1120.50,1120.50,1120.50,1120.50,0,39
06/01/2005,20:36,1120.75,1120.75,1120.75,1120.75,1,0
06/01/2005,20:37,1120.75,1120.75,1120.75,1120.75,4,0
06/01/2005,20:46,1120.75,1120.75,1120.50,1120.50,2,10
06/01/2005,20:48,1120.50,1120.75,1120.50,1120.50,50,17
06/01/2005,20:49,1120.50,1120.75,1120.50,1120.75,1,31
06/01/2005,20:50,1120.75,1120.75,1120.75,1120.75,2,0
06/01/2005,20:51,1120.50,1120.50,1120.50,1120.50,0,20
06/01/2005,20:55,1120.50,1120.50,1120.50,1120.50,0,1
06/01/2005,20:59,1120.50,1120.75,1120.50,1120.75,9,20
06/01/2005,21:00,1120.50,1120.50,1120.50,1120.50,0,14
06/01/2005,21:01,1120.50,1120.50,1120.50,1120.50,0,67
06/01/2005,21:02,1120.50,1120.50,1120.25,1120.25,0,7
06/01/2005,21:03,1120.50,1120.50,1120.50,1120.50,1,0
06/01/2005,21:05,1120.25,1120.25,1120.25,1120.25,0,50
06/01/2005,21:07,1120.25,1120.25,1120.25,1120.25,0,1
06/01/2005,21:08,1120.50,1120.50,1120.50,1120.50,86,0
06/01/2005,21:09,1120.50,1120.50,1120.50,1120.50,3,0
06/01/2005,21:10,1120.50,1120.50,1120.50,1120.50,2,0
06/01/2005,21:13,1120.50,1120.50,1120.50,1120.50,4,0
06/01/2005,21:16,1120.50,1120.50,1120.50,1120.50,12,0
06/01/2005,21:17,1120.50,1120.50,1120.50,1120.50,35,0
06/01/2005,21:18,1120.50,1120.50,1120.50,1120.50,1,0
06/01/2005,21:19,1120.50,1120.50,1120.50,1120.50,9,0
06/01/2005,21:22,1120.25,1120.25,1120.25,1120.25,0,226
06/01/2005,21:23,1120.25,1120.25,1120.00,1120.00,0,91
06/01/2005,21:24,1120.25,1120.25,1120.25,1120.25,7,0
06/01/2005,21:25,1120.25,1120.25,1120.25,1120.25,56,0
06/01/2005,21:27,1120.25,1120.25,1120.25,1120.25,6,0
06/01/2005,21:28,1120.25,1120.25,1120.25,1120.25,10,0
06/01/2005,21:29,1120.00,1120.00,1120.00,1120.00,0,19
06/01/2005,21:34,1120.00,1120.00,1120.00,1120.00,0,1
06/01/2005,21:36,1120.00,1120.00,1120.00,1120.00,0,4
06/01/2005,21:37,1120.00,1120.00,1120.00,1120.00,0,277
06/01/2005,21:39,1120.00,1120.00,1120.00,1120.00,0,1
06/01/2005,21:42,1120.00,1120.00,1120.00,1120.00,0,1
06/01/2005,21:43,1120.00,1120.00,1120.00,1120.00,0,49
06/01/2005,21:44,1120.00,1120.00,1120.00,1120.00,0,43
06/01/2005,21:45,1120.00,1120.00,1120.00,1120.00,0,10
06/01/2005,21:46,1120.00,1120.00,1120.00,1120.00,0,28
06/01/2005,21:47,1120.00,1120.00,1120.00,1120.00,0,26
06/01/2005,21:49,1120.00,1120.00,1120.00,1120.00,0,8
06/01/2005,21:50,1120.00,1120.00,1120.00,1120.00,0,1
06/01/2005,21:56,1120.00,1120.00,1120.00,1120.00,0,8
06/01/2005,21:58,1120.25,1120.25,1120.25,1120.25,2,0
06/01/2005,22:01,1120.00,1120.00,1120.00,1120.00,0,8
06/01/2005,22:03,1120.00,1120.00,1120.00,1120.00,0,10
06/01/2005,22:04,1120.00,1120.00,1120.00,1120.00,0,17
06/01/2005,22:05,1120.00,1120.00,1120.00,1120.00,0,1
06/01/2005,22:06,1120.00,1120.25,1120.00,1120.25,1,1
06/01/2005,22:10,1120.00,1120.00,1120.00,1120.00,0,7
06/01/2005,22:14,1120.00,1120.00,1120.00,1120.00,0,7
06/01/2005,22:18,1120.00,1120.00,1120.00,1120.00,0,1
06/01/2005,22:20,1120.00,1120.00,1119.75,1119.75,0,8
06/01/2005,22:22,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,22:25,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,22:32,1120.00,1120.00,1120.00,1120.00,5,0
06/01/2005,22:35,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,22:38,1119.75,1119.75,1119.75,1119.75,0,4
06/01/2005,22:39,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,22:41,1119.75,1119.75,1119.75,1119.75,0,5
06/01/2005,22:44,1119.75,1119.75,1119.75,1119.75,0,25
06/01/2005,22:48,1120.00,1120.00,1120.00,1120.00,15,0
06/01/2005,22:49,1119.75,1119.75,1119.75,1119.75,0,10
06/01/2005,22:53,1119.75,1119.75,1119.75,1119.75,0,3
06/01/2005,22:56,1119.75,1119.75,1119.75,1119.75,0,3
06/01/2005,23:00,1119.75,1119.75,1119.75,1119.75,0,4
06/01/2005,23:01,1119.75,1120.00,1119.75,1120.00,1,2
06/01/2005,23:02,1120.00,1120.00,1120.00,1120.00,3,0
06/01/2005,23:03,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,23:04,1120.00,1120.00,1120.00,1120.00,5,0
06/01/2005,23:05,1120.00,1120.00,1120.00,1120.00,2,0
06/01/2005,23:07,1120.00,1120.00,1120.00,1120.00,3,0
06/01/2005,23:08,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,23:09,1119.75,1119.75,1119.75,1119.75,0,2
06/01/2005,23:11,1120.00,1120.00,1120.00,1120.00,5,0
06/01/2005,23:15,1120.00,1120.00,1120.00,1120.00,6,0
06/01/2005,23:16,1120.00,1120.00,1120.00,1120.00,11,0
06/01/2005,23:17,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,23:18,1120.00,1120.00,1120.00,1120.00,20,0
06/01/2005,23:19,1120.00,1120.00,1120.00,1120.00,3,0
06/01/2005,23:20,1120.00,1120.00,1120.00,1120.00,14,0
06/01/2005,23:27,1120.00,1120.00,1120.00,1120.00,3,0
06/01/2005,23:28,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,23:45,1120.00,1120.00,1120.00,1120.00,41,0
06/01/2005,23:46,1120.00,1120.00,1119.75,1119.75,1,1
06/01/2005,23:47,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,23:48,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,23:49,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,23:50,1120.00,1120.00,1120.00,1120.00,4,0
06/01/2005,23:51,1120.00,1120.00,1120.00,1120.00,1,0
06/01/2005,23:54,1119.75,1119.75,1119.75,1119.75,0,3
06/01/2005,23:58,1119.75,1120.00,1119.50,1120.00,10,154
06/02/2005,00:02,1119.75,1119.75,1119.75,1119.75,0,6
06/02/2005,00:09,1119.75,1119.75,1119.75,1119.75,0,29
06/02/2005,00:10,1119.50,1119.50,1119.50,1119.50,0,2
06/02/2005,00:11,1119.75,1119.75,1119.75,1119.75,1,0
06/02/2005,00:12,1119.75,1119.75,1119.75,1119.75,1,0
06/02/2005,00:13,1119.50,1119.50,1119.50,1119.50,0,1
06/02/2005,00:14,1119.50,1119.50,1119.50,1119.50,0,2
06/02/2005,00:15,1119.75,1119.75,1119.75,1119.75,1,0
06/02/2005,00:16,1119.75,1119.75,1119.75,1119.75,54,0
06/02/2005,00:17,1119.75,1119.75,1119.75,1119.75,1,0
06/02/2005,00:18,1119.75,1119.75,1119.75,1119.75,45,0
06/02/2005,00:24,1120.00,1120.00,1120.00,1120.00,1,0
06/02/2005,00:28,1119.75,1119.75,1119.75,1119.75,0,2
06/02/2005,00:32,1119.75,1119.75,1119.75,1119.75,0,27
06/02/2005,00:33,1120.00,1120.00,1120.00,1120.00,1,0
06/02/2005,00:37,1119.75,1119.75,1119.75,1119.75,0,1
06/02/2005,00:38,1119.75,1119.75,1119.75,1119.75,0,1
06/02/2005,00:39,1119.50,1119.50,1119.50,1119.50,0,210
06/02/2005,00:40,1119.50,1119.50,1119.25,1119.25,0,65
06/02/2005,00:41,1119.50,1119.50,1119.50,1119.50,10,0
06/02/2005,00:42,1119.25,1119.25,1119.25,1119.25,0,36
06/02/2005,00:45,1119.25,1119.25,1119.25,1119.25,0,5
06/02/2005,00:46,1119.25,1119.50,1119.25,1119.50,16,16
06/02/2005,00:47,1119.50,1119.50,1119.50,1119.50,1,0
06/02/2005,00:48,1119.50,1119.50,1119.50,1119.50,13,0
06/02/2005,00:49,1119.25,1119.25,1119.25,1119.25,0,106
06/02/2005,00:50,1119.25,1119.25,1119.25,1119.25,0,27
06/02/2005,00:51,1119.25,1119.25,1119.25,1119.25,0,32
06/02/2005,00:52,1119.25,1119.25,1119.00,1119.00,0,117
06/02/2005,00:54,1119.50,1119.50,1119.50,1119.50,50,0
06/02/2005,00:55,1119.50,1119.50,1119.25,1119.25,5,1
06/02/2005,00:58,1119.50,1119.50,1119.50,1119.50,1,0
06/02/2005,01:00,1119.25,1119.25,1119.25,1119.25,0,3
06/02/2005,01:01,1119.25,1119.25,1119.25,1119.25,0,1
06/02/2005,01:02,1119.50,1119.50,1119.50,1119.50,1,0
06/02/2005,01:04,1119.50,1119.50,1119.25,1119.25,12,102
06/02/2005,01:07,1119.25,1119.25,1119.25,1119.25,0,10
06/02/2005,01:08,1119.25,1119.25,1119.25,1119.25,0,31
06/02/2005,01:09,1119.25,1119.25,1119.25,1119.25,0,21
06/02/2005,01:13,1119.25,1119.25,1119.25,1119.25,0,3
06/02/2005,01:14,1119.25,1119.25,1119.25,1119.25,0,6
06/02/2005,01:15,1119.25,1119.25,1119.25,1119.25,0,1
06/02/2005,01:16,1119.25,1119.25,1119.25,1119.25,0,2
06/02/2005,01:18,1119.25,1119.25,1119.25,1119.25,0,5
06/02/2005,01:20,1119.25,1119.25,1119.00,1119.00,0,15
06/02/2005,01:22,1119.25,1119.25,1119.25,1119.25,19,0
06/02/2005,01:23,1119.25,1119.25,1119.25,1119.25,3,0
06/02/2005,01:24,1119.25,1119.25,1119.25,1119.25,1,0
06/02/2005,01:25,1119.25,1119.25,1119.25,1119.25,26,0
06/02/2005,01:26,1119.25,1119.25,1119.25,1119.25,16,0
06/02/2005,01:27,1119.25,1119.25,1119.25,1119.25,18,0
06/02/2005,01:28,1119.25,1119.25,1119.25,1119.25,16,0
06/02/2005,01:30,1119.25,1119.25,1119.25,1119.25,12,0
06/02/2005,01:31,1119.25,1119.25,1119.25,1119.25,5,0
06/02/2005,01:32,1119.25,1119.25,1119.25,1119.25,27,0
06/02/2005,01:33,1119.25,1119.25,1119.25,1119.25,7,0
06/02/2005,01:34,1119.25,1119.25,1119.25,1119.25,1,0
06/02/2005,01:35,1119.25,1119.25,1119.00,1119.00,1,1
06/02/2005,01:36,1119.00,1119.00,1119.00,1119.00,0,3
06/02/2005,01:38,1119.00,1119.25,1119.00,1119.25,7,2
06/02/2005,01:39,1119.25,1119.25,1119.25,1119.25,4,0
06/02/2005,01:40,1119.25,1119.25,1119.25,1119.25,4,0
06/02/2005,01:49,1119.25,1119.25,1119.25,1119.25,2,0
06/02/2005,01:50,1119.50,1119.50,1119.25,1119.25,55,2
06/02/2005,01:51,1119.50,1119.50,1119.50,1119.50,17,0
06/02/2005,01:52,1119.50,1119.50,1119.50,1119.50,15,0
06/02/2005,01:54,1119.50,1119.50,1119.50,1119.50,5,0
06/02/2005,01:55,1119.50,1119.50,1119.50,1119.50,4,0
06/02/2005,01:56,1119.50,1119.50,1119.50,1119.50,8,0
06/02/2005,01:57,1119.50,1119.50,1119.50,1119.50,50,0
06/02/2005,01:58,1119.25,1119.25,1119.25,1119.25,0,5
06/02/2005,01:59,1119.25,1119.25,1119.25,1119.25,0,15
06/02/2005,02:00,1119.25,1119.25,1119.25,1119.25,0,75
06/02/2005,02:01,1119.25,1119.25,1119.25,1119.25,0,41
06/02/2005,02:02,1119.50,1119.50,1119.25,1119.25,45,4
06/02/2005,02:03,1119.25,1119.50,1119.00,1119.25,25,89
06/02/2005,02:04,1119.25,1119.25,1118.75,1119.00,38,345
06/02/2005,02:05,1118.75,1119.00,1118.50,1119.00,93,167
06/02/2005,02:06,1119.00,1119.00,1118.75,1119.00,112,3
06/02/2005,02:07,1119.00,1119.00,1118.75,1118.75,13,50
06/02/2005,02:08,1118.75,1118.75,1118.75,1118.75,0,56
06/02/2005,02:09,1119.00,1119.00,1119.00,1119.00,6,0
06/02/2005,02:10,1118.75,1118.75,1118.75,1118.75,0,35
06/02/2005,02:11,1119.00,1119.00,1119.00,1119.00,359,0
06/02/2005,02:12,1119.00,1119.25,1119.00,1119.25,185,0
06/02/2005,02:13,1119.25,1119.50,1119.25,1119.50,38,0
06/02/2005,02:14,1119.50,1119.50,1119.25,1119.25,8,3
06/02/2005,02:15,1119.50,1119.50,1119.50,1119.50,18,0
06/02/2005,02:17,1119.25,1119.50,1119.25,1119.25,5,195
06/02/2005,02:19,1119.00,1119.00,1119.00,1119.00,0,114
06/02/2005,02:20,1119.25,1119.25,1119.00,1119.00,2,41
06/02/2005,02:21,1119.00,1119.00,1119.00,1119.00,0,65
06/02/2005,02:22,1119.00,1119.00,1119.00,1119.00,0,9
06/02/2005,02:23,1119.00,1119.00,1119.00,1119.00,0,66
06/02/2005,02:24,1119.00,1119.00,1119.00,1119.00,0,34
06/02/2005,02:25,1119.00,1119.25,1119.00,1119.25,49,34
06/02/2005,02:27,1119.25,1119.25,1119.25,1119.25,3,0
06/02/2005,02:28,1119.25,1119.25,1119.25,1119.25,26,0
06/02/2005,02:29,1119.00,1119.00,1119.00,1119.00,0,141
06/02/2005,02:30,1119.00,1119.00,1119.00,1119.00,0,1
06/02/2005,02:31,1119.25,1119.50,1119.25,1119.50,233,0
06/02/2005,02:32,1119.50,1119.50,1119.25,1119.50,34,15
06/02/2005,02:33,1119.50,1119.50,1119.25,1119.50,130,3
06/02/2005,02:34,1119.50,1119.50,1119.25,1119.50,99,1
06/02/2005,02:36,1119.50,1119.50,1119.50,1119.50,100,0
06/02/2005,02:37,1119.25,1119.25,1119.25,1119.25,0,50
06/02/2005,02:38,1119.25,1119.25,1119.25,1119.25,0,61
06/02/2005,02:39,1119.25,1119.25,1119.25,1119.25,0,93
06/02/2005,02:40,1119.50,1119.50,1119.25,1119.50,9,152
06/02/2005,02:41,1119.50,1119.50,1119.50,1119.50,150,0
06/02/2005,02:42,1119.50,1119.50,1119.50,1119.50,159,0
06/02/2005,02:43,1119.50,1119.50,1119.50,1119.50,22,0
06/02/2005,02:44,1119.50,1119.50,1119.50,1119.50,51,0
06/02/2005,02:45,1119.50,1119.50,1119.50,1119.50,80,0
06/02/2005,02:46,1119.75,1119.75,1119.75,1119.75,2,0
06/02/2005,02:48,1119.75,1119.75,1119.50,1119.50,1,70
06/02/2005,02:49,1119.50,1119.50,1119.50,1119.50,0,1
06/02/2005,02:50,1119.25,1119.25,1119.25,1119.25,0,147
06/02/2005,02:51,1119.00,1119.00,1119.00,1119.00,0,86
06/02/2005,02:52,1119.00,1119.00,1119.00,1119.00,0,15
06/02/2005,02:53,1119.00,1119.00,1119.00,1119.00,0,28
06/02/2005,02:54,1119.00,1119.00,1118.75,1119.00,22,20
06/02/2005,02:56,1119.00,1119.25,1119.00,1119.25,171,0
06/02/2005,02:57,1119.25,1119.50,1119.25,1119.25,4,22
06/02/2005,02:58,1119.25,1119.25,1119.25,1119.25,0,2
06/02/2005,02:59,1119.50,1119.75,1119.50,1119.75,171,0
06/02/2005,03:00,1119.75,1120.00,1119.75,1119.75,11,4
06/02/2005,03:01,1119.75,1119.75,1119.50,1119.50,0,11
06/02/2005,03:02,1119.50,1119.50,1119.50,1119.50,0,1
06/02/2005,03:03,1119.75,1119.75,1119.75,1119.75,59,0
06/02/2005,03:04,1119.75,1119.75,1119.75,1119.75,1,0
06/02/2005,03:05,1119.75,1119.75,1119.75,1119.75,62,0
06/02/2005,03:07,1119.75,1119.75,1119.75,1119.75,18,0
06/02/2005,03:08,1119.75,1119.75,1119.75,1119.75,2,0
06/02/2005,03:09,1119.75,1119.75,1119.75,1119.75,2,0
06/02/2005,03:10,1119.75,1120.00,1119.75,1120.00,3,0
06/02/2005,03:11,1120.00,1120.00,1119.75,1120.00,85,28
06/02/2005,03:12,1120.00,1120.00,1120.00,1120.00,7,0
06/02/2005,03:13,1120.00,1120.25,1120.00,1120.25,2,0
06/02/2005,03:14,1120.00,1120.00,1120.00,1120.00,0,11
06/02/2005,03:15,1120.00,1120.00,1120.00,1120.00,0,8
06/02/2005,03:16,1120.00,1120.00,1120.00,1120.00,0,37
06/02/2005,03:17,1120.00,1120.00,1120.00,1120.00,0,22
06/02/2005,03:18,1120.00,1120.00,1120.00,1120.00,0,10
06/02/2005,03:19,1120.00,1120.00,1120.00,1120.00,0,9
06/02/2005,03:20,1120.00,1120.25,1120.00,1120.25,67,5
06/02/2005,03:21,1120.50,1120.50,1120.50,1120.50,3,0
06/02/2005,03:22,1120.25,1120.25,1120.25,1120.25,0,33
06/02/2005,03:23,1120.25,1120.25,1120.00,1120.00,1,97
06/02/2005,03:24,1120.00,1120.00,1120.00,1120.00,0,102
06/02/2005,03:25,1119.75,1120.00,1119.75,1120.00,1,3
06/02/2005,03:26,1120.00,1120.00,1120.00,1120.00,2,0
06/02/2005,03:27,1120.00,1120.00,1120.00,1120.00,3,0
06/02/2005,03:29,1119.75,1119.75,1119.75,1119.75,0,2
06/02/2005,03:30,1120.00,1120.00,1120.00,1120.00,1,0
06/02/2005,03:31,1119.75,1119.75,1119.75,1119.75,0,13
06/02/2005,03:32,1119.75,1119.75,1119.75,1119.75,0,46
06/02/2005,03:33,1119.75,1119.75,1119.75,1119.75,0,21
06/02/2005,03:34,1119.75,1119.75,1119.75,1119.75,0,32
06/02/2005,03:35,1120.00,1120.25,1120.00,1120.00,85,52
06/02/2005,03:36,1120.00,1120.00,1120.00,1120.00,0,26
06/02/2005,03:38,1120.00,1120.00,1120.00,1120.00,0,19
06/02/2005,03:39,1120.25,1120.25,1120.25,1120.25,15,0
06/02/2005,03:40,1120.25,1120.25,1120.25,1120.25,4,0
06/02/2005,03:41,1120.25,1120.25,1120.00,1120.00,48,1
06/02/2005,03:42,1120.00,1120.25,1120.00,1120.25,13,5
06/02/2005,03:43,1120.25,1120.25,1120.25,1120.25,76,0
06/02/2005,03:44,1120.25,1120.25,1120.25,1120.25,35,0
06/02/2005,03:45,1120.25,1120.25,1120.25,1120.25,5,0
06/02/2005,03:46,1120.25,1120.25,1120.25,1120.25,10,0
06/02/2005,03:49,1120.25,1120.25,1120.25,1120.25,1,0
06/02/2005,03:50,1120.00,1120.25,1120.00,1120.25,65,10
06/02/2005,03:51,1120.25,1120.50,1120.25,1120.50,255,0
06/02/2005,03:52,1120.75,1121.00,1120.50,1120.75,118,6
06/02/2005,03:53,1121.00,1121.00,1120.75,1120.75,6,60
06/02/2005,03:54,1120.75,1120.75,1120.50,1120.50,0,2
06/02/2005,03:55,1120.50,1120.75,1120.50,1120.75,3,3
06/02/2005,03:56,1120.50,1120.75,1120.50,1120.75,7,10
06/02/2005,03:57,1120.75,1120.75,1120.75,1120.75,33,0
06/02/2005,03:58,1120.75,1120.75,1120.75,1120.75,19,0
06/02/2005,03:59,1120.50,1120.50,1120.50,1120.50,0,4
06/02/2005,04:00,1120.75,1120.75,1120.75,1120.75,129,0
06/02/2005,04:01,1120.75,1121.00,1120.75,1120.75,9,6
06/02/2005,04:02,1120.75,1121.00,1120.75,1121.00,34,3
06/02/2005,04:03,1121.00,1121.25,1121.00,1121.00,189,37
06/02/2005,04:04,1121.00,1121.25,1120.75,1121.25,13,17
06/02/2005,04:05,1121.25,1121.25,1121.25,1121.25,77,0
06/02/2005,04:06,1121.25,1121.50,1121.25,1121.50,160,5
06/02/2005,04:07,1121.25,1121.50,1121.25,1121.25,17,116
06/02/2005,04:08,1121.00,1121.50,1121.00,1121.50,200,25
06/02/2005,04:09,1121.25,1121.75,1121.25,1121.25,250,39
06/02/2005,04:10,1121.50,1121.75,1121.50,1121.50,128,1
06/02/2005,04:11,1121.50,1121.50,1121.25,1121.25,0,86
06/02/2005,04:12,1121.25,1121.25,1121.00,1121.00,0,163
06/02/2005,04:13,1121.00,1121.00,1121.00,1121.00,0,5
06/02/2005,04:14,1121.00,1121.00,1121.00,1121.00,0,6
06/02/2005,04:15,1121.00,1121.00,1121.00,1121.00,0,6
06/02/2005,04:16,1120.75,1121.25,1120.75,1121.25,1,2
06/02/2005,04:18,1121.00,1121.00,1121.00,1121.00,0,43
06/02/2005,04:19,1121.25,1121.25,1121.25,1121.25,3,0
06/02/2005,04:20,1121.00,1121.00,1121.00,1121.00,0,4
06/02/2005,04:21,1121.00,1121.00,1121.00,1121.00,0,1
06/02/2005,04:23,1121.00,1121.00,1120.75,1120.75,0,11
06/02/2005,04:24,1120.75,1120.75,1120.75,1120.75,0,161
06/02/2005,04:25,1120.75,1120.75,1120.75,1120.75,0,20
06/02/2005,04:26,1120.75,1121.00,1120.75,1121.00,15,10
06/02/2005,04:29,1121.00,1121.00,1121.00,1121.00,37,0
06/02/2005,04:30,1121.00,1121.00,1121.00,1121.00,20,0
06/02/2005,04:31,1120.75,1120.75,1120.75,1120.75,0,60
06/02/2005,04:32,1120.50,1120.50,1120.50,1120.50,0,1
06/02/2005,04:33,1120.50,1120.50,1120.25,1120.50,20,238
06/02/2005,04:35,1120.25,1120.25,1120.00,1120.25,53,48
06/02/2005,04:36,1120.25,1120.25,1120.25,1120.25,16,0
06/02/2005,04:37,1120.00,1120.00,1120.00,1120.00,0,1
06/02/2005,04:38,1120.00,1120.00,1120.00,1120.00,0,142
06/02/2005,04:39,1120.00,1120.00,1120.00,1120.00,0,38
06/02/2005,04:40,1120.00,1120.00,1120.00,1120.00,0,25
06/02/2005,04:41,1120.00,1120.00,1119.75,1120.00,54,10
06/02/2005,04:42,1119.75,1119.75,1119.75,1119.75,0,21
06/02/2005,04:43,1119.75,1120.00,1119.75,1120.00,15,4
06/02/2005,04:44,1120.00,1120.00,1120.00,1120.00,1,0
06/02/2005,04:46,1120.00,1120.25,1120.00,1120.25,37,0
06/02/2005,04:47,1120.25,1120.25,1120.25,1120.25,1,0
06/02/2005,04:48,1120.00,1120.00,1120.00,1120.00,0,1
06/02/2005,04:49,1120.00,1120.00,1120.00,1120.00,0,3
06/02/2005,04:51,1120.25,1120.25,1120.00,1120.00,5,2
06/02/2005,04:52,1120.00,1120.25,1120.00,1120.25,106,2
06/02/2005,04:53,1120.50,1120.50,1120.50,1120.50,22,0
06/02/2005,04:54,1120.50,1120.50,1120.50,1120.50,2,0
06/02/2005,04:55,1120.50,1120.50,1120.50,1120.50,3,0
06/02/2005,04:56,1120.50,1120.75,1120.50,1120.75,31,0
06/02/2005,04:57,1120.50,1120.50,1120.50,1120.50,0,25
06/02/2005,04:58,1120.75,1120.75,1120.75,1120.75,42,0
06/02/2005,04:59,1120.75,1121.00,1120.75,1121.00,69,1
06/02/2005,05:00,1121.00,1121.00,1120.75,1120.75,16,1
06/02/2005,05:01,1121.00,1121.00,1120.75,1120.75,18,20
06/02/2005,05:02,1121.00,1121.00,1120.75,1120.75,3,5
06/02/2005,05:03,1121.00,1121.00,1120.75,1120.75,115,1
06/02/2005,05:04,1120.75,1120.75,1120.75,1120.75,0,11
06/02/2005,05:05,1120.75,1120.75,1120.75,1120.75,0,15
06/02/2005,05:06,1120.75,1120.75,1120.75,1120.75,0,2
06/02/2005,05:07,1121.00,1121.00,1121.00,1121.00,28,0
06/02/2005,05:08,1121.00,1121.00,1121.00,1121.00,1,0
06/02/2005,05:10,1121.00,1121.00,1121.00,1121.00,1,0
06/02/2005,05:11,1121.00,1121.00,1121.00,1121.00,17,0
06/02/2005,05:12,1120.75,1120.75,1120.75,1120.75,0,23
06/02/2005,05:13,1120.75,1120.75,1120.75,1120.75,0,1
06/02/2005,05:14,1120.50,1120.50,1120.25,1120.50,6,102
06/02/2005,05:15,1120.50,1120.50,1120.50,1120.50,32,0
06/02/2005,05:16,1120.50,1120.50,1120.50,1120.50,9,0
06/02/2005,05:18,1120.50,1120.50,1120.50,1120.50,29,0
06/02/2005,05:20,1120.50,1120.50,1120.25,1120.25,3,5
06/02/2005,05:22,1120.50,1120.50,1120.25,1120.25,7,1
06/02/2005,05:29,1120.25,1120.25,1120.25,1120.25,0,33
06/02/2005,05:31,1120.25,1120.25,1120.25,1120.25,0,39
06/02/2005,05:32,1120.25,1120.25,1120.25,1120.25,0,10
06/02/2005,05:34,1120.25,1120.25,1120.25,1120.25,0,6
06/02/2005,05:35,1120.25,1120.25,1120.25,1120.25,0,2
06/02/2005,05:37,1120.25,1120.25,1120.25,1120.25,0,5
06/02/2005,05:38,1120.50,1120.50,1120.50,1120.50,52,0
06/02/2005,05:40,1120.50,1120.50,1120.25,1120.25,25,6
06/02/2005,05:41,1120.25,1120.25,1120.25,1120.25,0,40
06/02/2005,05:43,1120.50,1120.50,1120.50,1120.50,84,0
06/02/2005,05:44,1120.50,1120.50,1120.50,1120.50,12,0
06/02/2005,05:45,1120.25,1120.25,1120.25,1120.25,0,43
06/02/2005,05:46,1120.25,1120.50,1120.25,1120.25,1,62
06/02/2005,05:47,1120.00,1120.00,1120.00,1120.00,0,2
06/02/2005,05:48,1120.25,1120.25,1120.25,1120.25,1,0
06/02/2005,05:49,1120.25,1120.25,1120.25,1120.25,49,0
06/02/2005,05:51,1120.25,1120.25,1120.25,1120.25,103,0
06/02/2005,05:52,1120.25,1120.25,1120.25,1120.25,30,0
06/02/2005,05:53,1120.25,1120.25,1120.25,1120.25,23,0
06/02/2005,05:54,1120.25,1120.25,1120.25,1120.25,53,0
06/02/2005,05:58,1120.25,1120.25,1120.25,1120.25,11,0
06/02/2005,05:59,1120.25,1120.25,1120.25,1120.25,11,0
06/02/2005,06:00,1120.25,1120.25,1120.25,1120.25,3,0
06/02/2005,06:01,1120.25,1120.25,1120.25,1120.25,17,0
06/02/2005,06:02,1120.25,1120.25,1120.25,1120.25,4,0
06/02/2005,06:03,1120.25,1120.25,1120.25,1120.25,35,0
06/02/2005,06:04,1120.25,1120.25,1120.00,1120.25,7,7
06/02/2005,06:05,1120.00,1120.00,1120.00,1120.00,0,3
06/02/2005,06:06,1120.00,1120.00,1120.00,1120.00,0,1
06/02/2005,06:09,1120.25,1120.25,1120.25,1120.25,11,0
06/02/2005,06:10,1120.25,1120.25,1120.25,1120.25,37,0
06/02/2005,06:11,1120.25,1120.25,1120.00,1120.00,5,5
06/02/2005,06:12,1120.25,1120.25,1120.25,1120.25,50,0
06/02/2005,06:13,1120.25,1120.25,1120.25,1120.25,36,0
06/02/2005,06:14,1120.25,1120.25,1120.25,1120.25,5,0
06/02/2005,06:15,1120.25,1120.25,1120.25,1120.25,20,0
06/02/2005,06:19,1120.50,1120.50,1120.50,1120.50,2,0
06/02/2005,06:20,1120.25,1120.25,1120.25,1120.25,0,4
06/02/2005,06:21,1120.25,1120.25,1120.25,1120.25,0,1
06/02/2005,06:22,1120.25,1120.25,1120.25,1120.25,0,31
06/02/2005,06:23,1120.25,1120.25,1120.25,1120.25,0,34
06/02/2005,06:24,1120.25,1120.25,1120.25,1120.25,0,3
06/02/2005,06:26,1120.25,1120.25,1120.25,1120.25,0,27
06/02/2005,06:27,1120.25,1120.50,1120.25,1120.50,4,1
06/02/2005,06:30,1120.25,1120.25,1120.25,1120.25,0,31
06/02/2005,06:31,1120.25,1120.25,1120.25,1120.25,0,4
06/02/2005,06:33,1120.25,1120.25,1120.25,1120.25,0,6
06/02/2005,06:35,1120.25,1120.25,1120.25,1120.25,0,23
06/02/2005,06:36,1120.25,1120.25,1120.25,1120.25,0,48
06/02/2005,06:37,1120.25,1120.50,1120.25,1120.50,20,6
06/02/2005,06:38,1120.50,1120.50,1120.25,1120.25,85,4
06/02/2005,06:39,1120.25,1120.50,1120.25,1120.50,111,1
06/02/2005,06:40,1120.50,1120.50,1120.50,1120.50,13,0
06/02/2005,06:41,1120.50,1120.50,1120.50,1120.50,6,0
06/02/2005,06:42,1120.50,1120.50,1120.25,1120.25,9,1
06/02/2005,06:43,1120.50,1120.50,1120.25,1120.25,12,9
06/02/2005,06:46,1120.25,1120.50,1120.25,1120.50,5,103
06/02/2005,06:47,1120.25,1120.25,1120.25,1120.25,0,33
06/02/2005,06:48,1120.25,1120.25,1120.00,1120.00,0,35
06/02/2005,06:49,1120.00,1120.25,1120.00,1120.00,6,31
06/02/2005,06:50,1120.00,1120.00,1120.00,1120.00,0,218
06/02/2005,06:51,1120.00,1120.00,1119.75,1120.00,49,2
06/02/2005,06:52,1120.00,1120.00,1120.00,1120.00,24,0
06/02/2005,06:53,1120.00,1120.00,1119.75,1120.00,39,5
06/02/2005,06:54,1119.75,1119.75,1119.75,1119.75,0,5
06/02/2005,06:55,1120.00,1120.00,1119.75,1119.75,3,6
06/02/2005,06:56,1120.00,1120.00,1120.00,1120.00,119,0
06/02/2005,06:59,1120.25,1120.25,1120.25,1120.25,6,0
06/02/2005,07:00,1120.25,1120.25,1120.00,1120.00,138,1
06/02/2005,07:01,1120.25,1120.50,1120.00,1120.50,56,1
06/02/2005,07:02,1120.25,1120.25,1120.25,1120.25,0,84
06/02/2005,07:03,1120.25,1120.25,1120.00,1120.25,5,310
06/02/2005,07:04,1120.25,1120.25,1120.25,1120.25,6,0
06/02/2005,07:05,1120.00,1120.00,1120.00,1120.00,0,147
06/02/2005,07:06,1119.75,1120.00,1119.75,1120.00,110,3
06/02/2005,07:07,1119.75,1120.00,1119.75,1120.00,98,25
06/02/2005,07:08,1120.00,1120.00,1119.75,1119.75,88,4
06/02/2005,07:09,1120.00,1120.00,1119.75,1120.00,4,5
06/02/2005,07:10,1120.00,1120.25,1120.00,1120.00,26,13
06/02/2005,07:11,1120.00,1120.00,1119.75,1120.00,1,51
06/02/2005,07:13,1120.00,1120.00,1120.00,1120.00,2,0
06/02/2005,07:14,1120.00,1120.00,1120.00,1120.00,189,0
06/02/2005,07:15,1120.00,1120.00,1119.75,1120.00,29,30
06/02/2005,07:16,1119.75,1120.00,1119.75,1120.00,4,30
06/02/2005,07:17,1120.00,1120.00,1120.00,1120.00,64,0
06/02/2005,07:18,1120.00,1120.00,1119.75,1119.75,45,32
06/02/2005,07:19,1119.75,1119.75,1119.50,1119.75,33,128
06/02/2005,07:20,1119.75,1120.00,1119.75,1119.75,73,3
06/02/2005,07:21,1120.00,1120.00,1120.00,1120.00,62,0
06/02/2005,07:22,1120.00,1120.25,1120.00,1120.00,669,304
06/02/2005,07:23,1120.00,1120.00,1119.75,1120.00,2,2
06/02/2005,07:24,1120.00,1120.00,1120.00,1120.00,15,0
06/02/2005,07:25,1120.00,1120.00,1119.75,1119.75,4,12
06/02/2005,07:26,1120.00,1120.00,1119.75,1119.75,4,25
06/02/2005,07:27,1119.75,1120.00,1119.75,1120.00,1,4
06/02/2005,07:28,1119.75,1120.00,1119.50,1119.50,3,141
06/02/2005,07:29,1119.50,1119.75,1119.50,1119.50,15,6
06/02/2005,07:30,1119.75,1119.75,1119.00,1119.00,10,415
06/02/2005,07:31,1119.00,1119.50,1118.00,1118.75,1046,1634
06/02/2005,07:32,1118.75,1119.25,1118.50,1118.75,293,154
06/02/2005,07:33,1118.75,1119.00,1118.75,1118.75,4,101
06/02/2005,07:34,1118.75,1119.25,1118.75,1119.00,253,162
06/02/2005,07:35,1119.00,1119.00,1118.75,1118.75,1,144
06/02/2005,07:36,1118.75,1118.75,1118.50,1118.75,18,188
06/02/2005,07:37,1118.75,1119.00,1118.75,1119.00,526,188
06/02/2005,07:38,1119.00,1119.00,1118.75,1119.00,24,2
06/02/2005,07:39,1118.75,1119.00,1118.75,1119.00,15,10
06/02/2005,07:40,1119.00,1119.00,1118.75,1119.00,60,5
06/02/2005,07:41,1119.00,1119.00,1118.75,1118.75,17,150
06/02/2005,07:42,1118.75,1118.75,1118.50,1118.75,181,96
06/02/2005,07:43,1118.75,1118.75,1118.75,1118.75,1,0
06/02/2005,07:44,1119.00,1119.00,1119.00,1119.00,13,0
06/02/2005,07:45,1119.00,1119.00,1119.00,1119.00,4,0
06/02/2005,07:46,1119.00,1119.25,1119.00,1119.00,309,127
06/02/2005,07:47,1119.25,1119.25,1119.00,1119.00,4,3
06/02/2005,07:48,1119.00,1119.50,1119.00,1119.50,178,1
06/02/2005,07:49,1119.50,1119.50,1119.25,1119.25,12,7
06/02/2005,07:50,1119.50,1119.50,1119.25,1119.25,2,40
06/02/2005,07:51,1119.25,1119.25,1119.00,1119.00,2,147
06/02/2005,07:52,1119.00,1119.25,1119.00,1119.00,1,101
06/02/2005,07:53,1119.00,1119.25,1119.00,1119.00,1,67
06/02/2005,07:54,1119.00,1119.25,1119.00,1119.25,1,20
06/02/2005,07:55,1119.00,1119.00,1119.00,1119.00,0,144
06/02/2005,07:56,1119.25,1119.25,1119.00,1119.00,2,255
06/02/2005,07:57,1119.00,1119.25,1119.00,1119.00,259,268
06/02/2005,07:58,1118.75,1118.75,1118.75,1118.75,0,4
06/02/2005,07:59,1118.75,1119.00,1118.75,1119.00,249,10
06/02/2005,08:00,1119.00,1119.00,1118.75,1118.75,4,15
06/02/2005,08:01,1118.75,1119.00,1118.75,1119.00,127,4
06/02/2005,08:02,1119.00,1119.00,1118.75,1119.00,81,327
06/02/2005,08:03,1118.75,1119.00,1118.75,1119.00,170,51
06/02/2005,08:04,1119.00,1119.25,1119.00,1119.00,59,5
06/02/2005,08:05,1119.00,1119.00,1119.00,1119.00,0,17
06/02/2005,08:06,1119.00,1119.00,1118.75,1119.00,2,137
06/02/2005,08:07,1119.00,1119.25,1118.75,1119.00,135,5
06/02/2005,08:08,1119.00,1119.25,1118.50,1118.75,86,416
06/02/2005,08:09,1118.75,1119.00,1118.75,1118.75,132,17
06/02/2005,08:10,1119.00,1119.00,1118.75,1118.75,1,197
06/02/2005,08:11,1118.75,1118.75,1118.50,1118.75,69,4
06/02/2005,08:12,1118.75,1118.75,1118.75,1118.75,19,0
06/02/2005,08:13,1118.75,1118.75,1118.75,1118.75,52,0
06/02/2005,08:14,1118.75,1119.00,1118.75,1118.75,16,1
06/02/2005,08:15,1119.00,1119.00,1118.50,1118.75,5,185
06/02/2005,08:16,1118.75,1118.75,1118.75,1118.75,29,0
06/02/2005,08:17,1118.50,1118.75,1118.50,1118.75,1,6
06/02/2005,08:18,1118.75,1118.75,1118.50,1118.50,15,1
06/02/2005,08:19,1118.50,1118.75,1118.50,1118.50,2,55
06/02/2005,08:20,1118.75,1118.75,1118.50,1118.50,7,25
06/02/2005,08:21,1118.50,1118.75,1118.50,1118.75,20,3
06/02/2005,08:22,1118.75,1118.75,1118.50,1118.75,4,22
06/02/2005,08:23,1118.75,1118.75,1118.50,1118.50,3,725
06/02/2005,08:24,1118.25,1118.50,1118.25,1118.50,249,45
06/02/2005,08:25,1118.75,1118.75,1118.50,1118.50,125,94
06/02/2005,08:26,1118.50,1118.75,1118.50,1118.75,2,22
06/02/2005,08:27,1118.50,1118.75,1118.50,1118.75,4,62
06/02/2005,08:28,1118.50,1118.75,1118.50,1118.75,7,52
06/02/2005,08:29,1118.75,1118.75,1118.50,1118.50,16,18
06/02/2005,08:30,1118.75,1118.75,1118.25,1118.50,450,652
06/02/2005,08:31,1118.25,1119.00,1118.00,1119.00,1785,2629
06/02/2005,08:32,1119.00,1119.00,1118.25,1118.25,203,1217
06/02/2005,08:33,1118.50,1118.75,1118.25,1118.50,1869,56
06/02/2005,08:34,1118.75,1118.75,1117.00,1117.00,831,7288
06/02/2005,08:35,1117.25,1117.50,1117.00,1117.25,2463,545
06/02/2005,08:36,1117.50,1117.75,1117.25,1117.50,956,2295
06/02/2005,08:37,1117.50,1118.00,1117.25,1117.50,874,2205
06/02/2005,08:38,1117.50,1118.00,1117.25,1118.00,2616,1079
06/02/2005,08:39,1118.00,1118.75,1118.00,1118.75,2319,624
06/02/2005,08:40,1118.50,1119.25,1118.50,1119.25,2648,2139
06/02/2005,08:41,1119.00,1119.25,1118.75,1119.00,843,2944
06/02/2005,08:42,1119.00,1119.50,1118.75,1119.25,3097,1774
06/02/2005,08:43,1119.25,1119.50,1119.00,1119.25,873,2436
06/02/2005,08:44,1119.25,1119.25,1118.25,1118.25,445,4360
06/02/2005,08:45,1118.25,1119.25,1118.00,1119.00,2933,1264
06/02/2005,08:46,1119.25,1119.50,1118.75,1119.00,1177,1211
06/02/2005,08:47,1119.00,1119.50,1118.75,1119.25,2788,1666
06/02/2005,08:48,1119.25,1119.25,1119.00,1119.25,295,179
06/02/2005,08:49,1119.25,1119.50,1118.75,1118.75,437,1962
06/02/2005,08:50,1118.75,1119.00,1118.50,1118.75,898,1407
06/02/2005,08:51,1119.00,1119.50,1118.50,1119.00,1517,1069
06/02/2005,08:52,1118.75,1119.75,1118.75,1119.25,1925,688
06/02/2005,08:53,1119.25,1119.50,1118.75,1119.25,902,748
06/02/2005,08:54,1119.25,1119.50,1119.00,1119.50,748,244
06/02/2005,08:55,1119.50,1120.00,1119.25,1119.75,2486,1494
06/02/2005,08:56,1120.00,1120.00,1119.25,1119.50,127,1136
06/02/2005,08:57,1119.25,1120.00,1119.25,1119.75,1781,360
06/02/2005,08:58,1119.75,1120.00,1119.25,1119.25,285,1973
06/02/2005,08:59,1119.25,1119.25,1119.00,1119.00,70,1096
06/02/2005,09:00,1119.25,1119.50,1119.00,1119.50,765,96
06/02/2005,09:01,1119.50,1120.00,1119.00,1120.00,1396,591
06/02/2005,09:02,1120.00,1120.00,1119.50,1119.75,450,1023
06/02/2005,09:03,1119.75,1120.50,1119.25,1119.75,3882,2325
06/02/2005,09:04,1119.75,1120.25,1119.75,1120.00,478,437
06/02/2005,09:05,1120.00,1120.25,1119.75,1120.00,291,621
06/02/2005,09:06,1120.00,1120.25,1119.50,1119.75,453,1749
06/02/2005,09:07,1119.75,1119.75,1119.00,1119.25,621,1536
06/02/2005,09:08,1119.25,1119.25,1118.50,1118.75,146,2998
06/02/2005,09:09,1118.50,1119.00,1118.25,1119.00,2198,1200
06/02/2005,09:10,1118.75,1118.75,1118.25,1118.50,938,1958
06/02/2005,09:11,1118.75,1118.75,1118.00,1118.25,1293,1864
06/02/2005,09:12,1118.25,1118.75,1118.25,1118.75,854,562
06/02/2005,09:13,1118.75,1118.75,1118.00,1118.25,265,2183
06/02/2005,09:14,1118.50,1118.75,1118.25,1118.75,806,359
06/02/2005,09:15,1118.75,1119.50,1118.50,1119.25,2592,449
06/02/2005,09:16,1119.25,1119.25,1118.50,1118.75,947,1066
06/02/2005,09:17,1118.75,1119.25,1118.75,1119.25,524,385
06/02/2005,09:18,1119.00,1119.00,1118.75,1118.75,37,610
06/02/2005,09:19,1118.75,1118.75,1118.25,1118.50,341,2047
06/02/2005,09:20,1118.50,1118.75,1118.00,1118.25,578,1081
06/02/2005,09:21,1118.25,1118.50,1118.00,1118.25,559,439
06/02/2005,09:22,1118.50,1118.50,1118.25,1118.25,312,458
06/02/2005,09:23,1118.50,1118.75,1118.25,1118.75,450,663
06/02/2005,09:24,1118.50,1119.00,1118.25,1119.00,1136,668
06/02/2005,09:25,1118.75,1119.00,1118.25,1118.50,136,1643
06/02/2005,09:26,1118.50,1118.75,1118.00,1118.50,828,754
06/02/2005,09:27,1118.75,1119.00,1118.75,1119.00,520,1
06/02/2005,09:28,1119.00,1119.25,1118.75,1119.00,485,510
06/02/2005,09:29,1118.75,1119.00,1118.75,1118.75,31,339
06/02/2005,09:30,1119.00,1119.50,1118.75,1119.00,1972,1020
06/02/2005,09:31,1119.00,1120.25,1118.50,1120.00,4798,2278
06/02/2005,09:32,1120.00,1120.25,1119.00,1119.00,427,2131
06/02/2005,09:33,1119.25,1120.00,1119.00,1119.50,1084,924
06/02/2005,09:34,1119.25,1119.75,1119.00,1119.75,467,841
06/02/2005,09:35,1119.50,1119.50,1118.25,1118.25,452,3096
06/02/2005,09:36,1118.25,1118.50,1117.75,1117.75,1238,5044
06/02/2005,09:37,1117.75,1118.50,1117.75,1118.50,1943,378
06/02/2005,09:38,1118.50,1118.75,1118.25,1118.25,1506,1383
06/02/2005,09:39,1118.25,1118.50,1117.75,1118.00,326,1784
06/02/2005,09:40,1118.00,1119.00,1118.00,1118.75,1987,903
06/02/2005,09:41,1119.00,1119.25,1118.75,1119.25,2134,346
06/02/2005,09:42,1119.00,1119.50,1119.00,1119.25,896,673
06/02/2005,09:43,1119.00,1120.25,1119.00,1120.25,2899,1570
06/02/2005,09:44,1120.50,1121.00,1120.00,1120.75,4951,2049
06/02/2005,09:45,1120.75,1121.00,1120.50,1120.75,3244,2203
06/02/2005,09:46,1120.75,1121.25,1120.50,1121.00,3316,1194
06/02/2005,09:47,1121.00,1121.50,1120.75,1121.25,3355,2316
06/02/2005,09:48,1121.25,1121.25,1120.75,1120.75,56,1472
06/02/2005,09:49,1120.75,1121.00,1120.50,1121.00,1173,1577
06/02/2005,09:50,1121.00,1121.00,1120.50,1120.50,532,522
06/02/2005,09:51,1120.75,1120.75,1120.25,1120.25,760,1380
06/02/2005,09:52,1120.25,1120.75,1120.25,1120.50,1238,149
06/02/2005,09:53,1120.50,1120.75,1120.50,1120.50,621,22
06/02/2005,09:54,1120.50,1121.25,1120.50,1121.25,805,76
06/02/2005,09:55,1121.25,1121.25,1120.75,1120.75,550,702
06/02/2005,09:56,1120.75,1121.00,1120.25,1120.25,543,1418
06/02/2005,09:57,1120.25,1120.50,1120.00,1120.00,543,2156
06/02/2005,09:58,1119.75,1120.00,1119.50,1119.75,222,2117
06/02/2005,09:59,1119.50,1120.00,1119.50,1119.75,805,860
06/02/2005,10:00,1119.75,1120.25,1119.50,1120.25,885,217
06/02/2005,10:01,1120.25,1120.25,1119.75,1120.00,667,826
06/02/2005,10:02,1120.00,1120.25,1119.25,1119.50,140,1780
06/02/2005,10:03,1119.25,1119.75,1119.25,1119.50,1025,972
06/02/2005,10:04,1119.50,1119.75,1119.25,1119.50,332,835
06/02/2005,10:05,1119.50,1119.75,1119.25,1119.75,338,561
06/02/2005,10:06,1119.50,1119.75,1119.00,1119.50,210,1077
06/02/2005,10:07,1119.50,1119.75,1119.25,1119.75,1755,869
06/02/2005,10:08,1119.75,1120.25,1119.50,1119.75,2029,1265
06/02/2005,10:09,1119.75,1119.75,1119.50,1119.75,302,86
06/02/2005,10:10,1119.75,1120.00,1119.50,1120.00,294,132
06/02/2005,10:11,1120.00,1120.00,1119.50,1119.75,652,257
06/02/2005,10:12,1119.75,1120.50,1119.75,1120.25,1218,743
06/02/2005,10:13,1120.25,1120.25,1119.75,1120.00,77,318
06/02/2005,10:14,1120.00,1120.25,1120.00,1120.25,427,32
06/02/2005,10:15,1120.00,1120.50,1119.75,1120.25,372,756
06/02/2005,10:16,1120.25,1120.50,1120.00,1120.50,476,67
06/02/2005,10:17,1120.25,1120.50,1120.00,1120.25,212,710
06/02/2005,10:18,1120.25,1120.25,1120.00,1120.25,15,15
06/02/2005,10:19,1120.00,1120.50,1120.00,1120.50,264,164
06/02/2005,10:20,1120.25,1120.50,1120.00,1120.25,143,656
06/02/2005,10:21,1120.25,1120.50,1120.00,1120.25,554,286
06/02/2005,10:22,1120.50,1121.00,1120.25,1120.75,2077,770
06/02/2005,10:23,1120.50,1120.75,1120.25,1120.25,151,670
06/02/2005,10:24,1120.50,1120.50,1119.75,1120.25,396,996
06/02/2005,10:25,1120.25,1120.25,1119.50,1119.75,358,847
06/02/2005,10:26,1120.00,1120.25,1119.75,1120.00,446,94
06/02/2005,10:27,1120.25,1120.50,1120.00,1120.50,940,170
06/02/2005,10:28,1120.50,1120.75,1120.25,1120.50,842,203
06/02/2005,10:29,1120.75,1120.75,1120.25,1120.50,176,767
06/02/2005,10:30,1120.25,1120.50,1120.00,1120.50,276,1004
06/02/2005,10:31,1120.50,1120.50,1119.75,1120.00,119,1082
06/02/2005,10:32,1119.75,1120.25,1119.75,1120.00,649,135
06/02/2005,10:33,1120.00,1120.50,1120.00,1120.25,398,347
06/02/2005,10:34,1120.25,1120.50,1120.00,1120.25,206,314
06/02/2005,10:35,1120.25,1120.50,1120.00,1120.25,5,232
06/02/2005,10:36,1120.00,1120.25,1120.00,1120.25,307,160
06/02/2005,10:37,1120.25,1120.50,1120.25,1120.50,113,203
06/02/2005,10:38,1120.50,1120.50,1120.25,1120.50,26,21
06/02/2005,10:39,1120.50,1121.25,1120.50,1121.00,4239,642
06/02/2005,10:40,1121.00,1121.50,1120.75,1121.00,1365,626
06/02/2005,10:41,1121.25,1121.50,1121.00,1121.00,2177,856
06/02/2005,10:42,1121.25,1121.25,1121.00,1121.00,174,91
06/02/2005,10:43,1121.00,1121.25,1120.75,1120.75,271,1159
06/02/2005,10:44,1120.75,1121.00,1120.50,1121.00,460,459
06/02/2005,10:45,1120.75,1120.75,1120.25,1120.50,37,986
06/02/2005,10:46,1120.25,1120.75,1120.25,1120.50,252,255
06/02/2005,10:47,1120.50,1120.50,1120.00,1120.25,375,435
06/02/2005,10:48,1120.25,1120.50,1120.25,1120.50,87,69
06/02/2005,10:49,1120.50,1120.50,1120.25,1120.50,37,5
06/02/2005,10:50,1120.50,1120.75,1120.50,1120.50,222,301
06/02/2005,10:51,1120.50,1120.50,1120.25,1120.50,136,15
06/02/2005,10:52,1120.50,1120.75,1120.25,1120.50,78,283
06/02/2005,10:53,1120.25,1120.75,1120.25,1120.75,186,67
06/02/2005,10:54,1120.75,1120.75,1120.50,1120.50,11,71
06/02/2005,10:55,1120.50,1120.75,1120.25,1120.25,15,318
06/02/2005,10:56,1120.25,1120.50,1120.00,1120.00,49,788
06/02/2005,10:57,1120.00,1120.50,1120.00,1120.25,716,148
06/02/2005,10:58,1120.50,1120.50,1120.25,1120.25,49,131
06/02/2005,10:59,1120.25,1120.75,1120.25,1120.75,480,57
06/02/2005,11:00,1120.50,1120.75,1120.50,1120.50,31,62
06/02/2005,11:01,1120.75,1120.75,1120.50,1120.50,99,36
06/02/2005,11:02,1120.75,1121.00,1120.75,1120.75,643,702
06/02/2005,11:03,1120.75,1121.25,1120.75,1121.25,491,618
06/02/2005,11:04,1121.25,1121.50,1120.75,1121.00,884,778
06/02/2005,11:05,1121.00,1121.50,1121.00,1121.50,821,255
06/02/2005,11:06,1121.50,1121.75,1121.25,1121.75,787,155
06/02/2005,11:07,1121.75,1121.75,1121.50,1121.50,1142,557
06/02/2005,11:08,1121.50,1121.50,1121.25,1121.50,152,560
06/02/2005,11:09,1121.50,1121.50,1121.00,1121.00,165,626
06/02/2005,11:10,1121.25,1121.25,1121.00,1121.00,63,57
06/02/2005,11:11,1121.00,1121.25,1121.00,1121.00,42,53
06/02/2005,11:12,1121.25,1121.25,1120.75,1121.25,202,494
06/02/2005,11:13,1121.25,1121.25,1120.75,1121.00,247,228
06/02/2005,11:14,1120.75,1121.25,1120.75,1121.00,451,19
06/02/2005,11:15,1121.00,1121.25,1120.75,1121.00,149,271
06/02/2005,11:16,1121.00,1121.25,1121.00,1121.00,25,73
06/02/2005,11:17,1121.25,1121.25,1121.00,1121.25,9,10
06/02/2005,11:18,1121.00,1121.50,1121.00,1121.25,457,564
06/02/2005,11:19,1121.25,1121.25,1121.00,1121.25,447,8
06/02/2005,11:20,1121.25,1121.25,1120.75,1121.00,77,753
06/02/2005,11:21,1121.00,1121.25,1120.75,1121.25,90,319
06/02/2005,11:22,1121.25,1121.25,1121.00,1121.00,124,587
06/02/2005,11:23,1121.25,1121.50,1121.25,1121.25,154,6
06/02/2005,11:24,1121.25,1121.25,1121.00,1121.25,13,219
06/02/2005,11:25,1121.25,1121.50,1121.00,1121.25,238,4
06/02/2005,11:26,1121.50,1121.50,1121.25,1121.25,65,178
06/02/2005,11:27,1121.25,1121.50,1121.25,1121.50,41,39
06/02/2005,11:28,1121.50,1121.50,1121.00,1121.25,123,398
06/02/2005,11:29,1121.25,1121.25,1121.00,1121.00,159,85
06/02/2005,11:30,1121.00,1121.50,1121.00,1121.50,687,48
06/02/2005,11:31,1121.50,1121.75,1121.50,1121.50,905,82
06/02/2005,11:32,1121.50,1121.75,1121.50,1121.50,10,265
06/02/2005,11:33,1121.75,1122.25,1121.50,1121.75,1882,1104
06/02/2005,11:34,1121.75,1122.00,1121.50,1121.75,153,512
06/02/2005,11:35,1121.75,1122.25,1121.50,1121.75,588,366
06/02/2005,11:36,1122.00,1122.00,1121.50,1121.75,171,429
06/02/2005,11:37,1121.75,1121.75,1121.50,1121.75,61,184
06/02/2005,11:38,1121.50,1121.75,1121.50,1121.50,5,147
06/02/2005,11:39,1121.75,1121.75,1121.50,1121.75,14,100
06/02/2005,11:40,1121.75,1121.75,1121.50,1121.50,7,83
06/02/2005,11:41,1121.50,1121.75,1121.50,1121.50,4,43
06/02/2005,11:42,1121.50,1122.25,1121.50,1122.00,1387,170
06/02/2005,11:43,1122.00,1122.00,1121.75,1122.00,470,311
06/02/2005,11:44,1122.00,1122.00,1121.50,1121.75,68,221
06/02/2005,11:45,1121.75,1121.75,1121.50,1121.75,280,35
06/02/2005,11:46,1121.50,1121.75,1121.50,1121.50,64,13
06/02/2005,11:47,1121.50,1122.25,1121.50,1122.00,702,44
06/02/2005,11:48,1121.75,1122.00,1121.75,1121.75,10,9
06/02/2005,11:49,1121.75,1121.75,1121.25,1121.25,85,1213
06/02/2005,11:50,1121.25,1121.50,1121.00,1121.25,456,603
06/02/2005,11:51,1121.50,1121.50,1121.25,1121.25,426,34
06/02/2005,11:52,1121.25,1121.50,1121.25,1121.50,143,33
06/02/2005,11:53,1121.50,1121.50,1121.25,1121.50,17,15
06/02/2005,11:54,1121.50,1121.50,1121.25,1121.50,194,11
06/02/2005,11:55,1121.25,1121.75,1121.25,1121.50,82,164
06/02/2005,11:56,1121.50,1121.50,1121.25,1121.50,15,3
06/02/2005,11:57,1121.50,1121.50,1121.25,1121.25,14,120
06/02/2005,11:58,1121.25,1121.50,1121.00,1121.00,73,405
06/02/2005,11:59,1121.00,1121.25,1121.00,1121.25,97,66
06/02/2005,12:00,1121.00,1121.25,1121.00,1121.25,24,56
06/02/2005,12:01,1121.25,1121.50,1121.00,1121.25,312,191
06/02/2005,12:02,1121.25,1121.25,1121.25,1121.25,59,0
06/02/2005,12:03,1121.25,1121.50,1121.25,1121.25,87,107
06/02/2005,12:04,1121.25,1121.50,1121.25,1121.50,11,23
06/02/2005,12:05,1121.25,1121.75,1121.25,1121.75,490,5
06/02/2005,12:06,1121.75,1121.75,1121.25,1121.25,8,233
06/02/2005,12:07,1121.25,1121.50,1121.25,1121.25,86,113
06/02/2005,12:08,1121.25,1121.50,1120.75,1120.75,98,1121
06/02/2005,12:09,1120.75,1121.25,1120.75,1121.00,351,131
06/02/2005,12:10,1121.00,1121.00,1121.00,1121.00,0,209
06/02/2005,12:11,1121.00,1121.25,1120.75,1121.00,301,95
06/02/2005,12:12,1121.00,1121.25,1120.75,1121.00,93,158
06/02/2005,12:13,1121.00,1121.25,1120.75,1121.00,84,146
06/02/2005,12:14,1120.75,1121.25,1120.75,1121.00,223,554
06/02/2005,12:15,1121.00,1121.50,1121.00,1121.25,473,512
06/02/2005,12:16,1121.00,1121.25,1121.00,1121.25,3,41
06/02/2005,12:17,1121.25,1121.25,1121.00,1121.00,10,412
06/02/2005,12:18,1121.00,1121.25,1121.00,1121.00,4,250
06/02/2005,12:19,1121.25,1121.50,1121.00,1121.25,286,164
06/02/2005,12:20,1121.25,1121.50,1121.00,1121.25,64,55
06/02/2005,12:21,1121.25,1121.50,1121.25,1121.25,8,75
06/02/2005,12:22,1121.25,1121.50,1121.25,1121.25,1,316
06/02/2005,12:23,1121.25,1121.50,1121.00,1121.50,308,102
06/02/2005,12:24,1121.50,1121.50,1121.25,1121.25,8,6
06/02/2005,12:25,1121.25,1121.25,1121.00,1121.00,3,274
06/02/2005,12:26,1121.25,1121.25,1121.00,1121.00,63,3
06/02/2005,12:27,1121.00,1121.25,1121.00,1121.00,7,71
06/02/2005,12:28,1121.00,1121.25,1121.00,1121.25,22,163
06/02/2005,12:29,1121.00,1121.25,1121.00,1121.00,21,71
06/02/2005,12:30,1121.00,1121.25,1120.75,1120.75,132,523
06/02/2005,12:31,1121.00,1121.00,1120.75,1120.75,153,10
06/02/2005,12:32,1120.75,1121.00,1120.75,1120.75,27,440
06/02/2005,12:33,1120.75,1120.75,1120.50,1120.50,40,746
06/02/2005,12:34,1120.75,1120.75,1120.50,1120.50,93,201
06/02/2005,12:35,1120.50,1120.75,1120.50,1120.50,124,36
06/02/2005,12:36,1120.50,1121.00,1120.50,1121.00,432,25
06/02/2005,12:37,1120.75,1121.00,1120.75,1121.00,23,43
06/02/2005,12:38,1121.00,1121.25,1120.75,1120.75,333,333
06/02/2005,12:39,1121.00,1121.25,1120.75,1121.25,122,16
06/02/2005,12:40,1121.00,1121.25,1120.75,1121.00,36,107
06/02/2005,12:41,1121.00,1121.00,1120.50,1120.50,53,505
06/02/2005,12:42,1120.75,1120.75,1120.00,1120.25,429,2145
06/02/2005,12:43,1120.25,1120.50,1120.00,1120.25,119,568
06/02/2005,12:44,1120.25,1120.25,1119.75,1120.00,211,696
06/02/2005,12:45,1120.00,1120.00,1119.75,1119.75,267,579
06/02/2005,12:46,1119.75,1120.00,1119.75,1119.75,85,273
06/02/2005,12:47,1120.00,1120.25,1119.75,1120.00,584,206
06/02/2005,12:48,1120.00,1120.25,1120.00,1120.00,74,463
06/02/2005,12:49,1120.00,1120.25,1119.75,1119.75,76,349
06/02/2005,12:50,1120.00,1120.50,1119.75,1120.25,842,214
06/02/2005,12:51,1120.50,1120.50,1120.00,1120.25,274,255
06/02/2005,12:52,1120.50,1120.50,1120.25,1120.50,31,90
06/02/2005,12:53,1120.25,1121.00,1120.25,1121.00,879,286
06/02/2005,12:54,1120.75,1121.00,1120.50,1120.75,205,382
06/02/2005,12:55,1120.75,1121.00,1120.25,1121.00,356,562
06/02/2005,12:56,1120.75,1121.00,1120.25,1120.25,10,439
06/02/2005,12:57,1120.50,1120.75,1120.25,1120.75,286,29
06/02/2005,12:58,1120.75,1121.00,1120.75,1121.00,110,202
06/02/2005,12:59,1121.00,1121.00,1120.50,1121.00,318,133
06/02/2005,13:00,1121.00,1121.00,1120.75,1120.75,67,123
06/02/2005,13:01,1121.00,1121.00,1120.75,1121.00,400,324
06/02/2005,13:02,1121.00,1121.25,1121.00,1121.25,778,171
06/02/2005,13:03,1121.25,1121.25,1121.00,1121.25,198,655
06/02/2005,13:04,1121.25,1121.50,1121.00,1121.50,1079,420
06/02/2005,13:05,1121.50,1121.50,1121.00,1121.50,430,512
06/02/2005,13:06,1121.25,1121.50,1121.00,1121.00,31,541
06/02/2005,13:07,1121.25,1121.25,1120.75,1121.25,97,524
06/02/2005,13:08,1121.25,1121.25,1120.75,1120.75,21,304
06/02/2005,13:09,1120.75,1121.50,1120.75,1121.25,551,67
06/02/2005,13:10,1121.00,1121.50,1121.00,1121.25,305,27
06/02/2005,13:11,1121.25,1121.25,1121.00,1121.00,0,291
06/02/2005,13:12,1121.00,1121.25,1120.75,1121.25,68,463
06/02/2005,13:13,1121.00,1121.25,1121.00,1121.00,31,275
06/02/2005,13:14,1121.00,1121.25,1120.50,1121.00,747,523
06/02/2005,13:15,1121.00,1121.50,1120.75,1121.00,641,511
06/02/2005,13:16,1121.25,1121.50,1121.00,1121.50,211,378
06/02/2005,13:17,1121.25,1121.75,1121.25,1121.50,1298,203
06/02/2005,13:18,1121.50,1121.50,1121.25,1121.25,22,7
06/02/2005,13:19,1121.25,1121.75,1121.25,1121.50,422,377
06/02/2005,13:20,1121.50,1121.50,1121.25,1121.50,237,106
06/02/2005,13:21,1121.50,1122.00,1121.50,1121.75,1353,299
06/02/2005,13:22,1121.75,1121.75,1121.25,1121.75,461,231
06/02/2005,13:23,1121.75,1122.00,1121.75,1121.75,200,116
06/02/2005,13:24,1121.75,1122.00,1121.75,1122.00,147,307
06/02/2005,13:25,1122.00,1122.25,1121.75,1122.00,1115,54
06/02/2005,13:26,1122.00,1122.25,1121.75,1122.00,900,316
06/02/2005,13:27,1122.00,1123.00,1122.00,1123.00,4352,733
06/02/2005,13:28,1123.00,1123.00,1122.50,1122.75,236,1184
06/02/2005,13:29,1122.75,1123.25,1122.50,1123.00,2247,168
06/02/2005,13:30,1123.00,1123.25,1122.75,1122.75,503,828
06/02/2005,13:31,1123.00,1123.00,1122.75,1122.75,35,963
06/02/2005,13:32,1122.50,1123.00,1122.50,1123.00,1045,88
06/02/2005,13:33,1123.00,1123.25,1122.75,1122.75,316,549
06/02/2005,13:34,1122.75,1123.00,1122.75,1123.00,694,20
06/02/2005,13:35,1123.00,1123.00,1122.75,1122.75,115,800
06/02/2005,13:36,1122.75,1123.00,1122.50,1122.75,645,657
06/02/2005,13:37,1122.75,1123.00,1122.50,1122.75,1007,355
06/02/2005,13:38,1123.00,1123.00,1122.25,1122.50,22,1012
06/02/2005,13:39,1122.25,1122.50,1122.25,1122.25,293,418
06/02/2005,13:40,1122.25,1122.50,1122.00,1122.50,316,626
06/02/2005,13:41,1122.50,1122.75,1122.25,1122.50,1206,317
06/02/2005,13:42,1122.75,1122.75,1122.25,1122.25,9,311
06/02/2005,13:43,1122.25,1122.75,1122.25,1122.50,483,177
06/02/2005,13:44,1122.50,1122.75,1122.50,1122.75,119,41
06/02/2005,13:45,1122.50,1122.75,1122.50,1122.50,2,12
06/02/2005,13:46,1122.50,1122.75,1122.50,1122.50,13,312
06/02/2005,13:47,1122.50,1122.75,1122.25,1122.25,141,141
06/02/2005,13:48,1122.25,1122.50,1122.25,1122.25,12,150
06/02/2005,13:49,1122.25,1122.50,1122.00,1122.50,343,451
06/02/2005,13:50,1122.50,1122.50,1122.25,1122.25,24,34
06/02/2005,13:51,1122.25,1122.50,1122.25,1122.25,4,152
06/02/2005,13:52,1122.25,1122.75,1122.25,1122.75,553,75
06/02/2005,13:53,1122.75,1123.25,1122.50,1123.00,1338,388
06/02/2005,13:54,1123.00,1124.00,1123.00,1124.00,3259,597
06/02/2005,13:55,1124.00,1124.00,1123.50,1123.75,1009,1067
06/02/2005,13:56,1123.50,1123.75,1123.00,1123.25,550,1210
06/02/2005,13:57,1123.25,1123.50,1122.75,1122.75,26,1485
06/02/2005,13:58,1122.75,1123.00,1122.50,1122.50,85,443
06/02/2005,13:59,1122.50,1123.00,1122.50,1122.75,358,18
06/02/2005,14:00,1122.75,1123.25,1122.75,1123.00,363,200
06/02/2005,14:01,1123.00,1123.25,1122.75,1123.25,290,182
06/02/2005,14:02,1123.00,1123.25,1122.75,1123.00,41,218
06/02/2005,14:03,1123.00,1123.00,1122.75,1122.75,13,169
06/02/2005,14:04,1122.75,1123.25,1122.75,1123.00,237,73
06/02/2005,14:05,1123.00,1123.50,1123.00,1123.00,746,261
06/02/2005,14:06,1123.25,1123.25,1122.75,1123.00,49,554
06/02/2005,14:07,1122.75,1123.00,1122.75,1123.00,19,8
06/02/2005,14:08,1122.75,1123.25,1122.50,1122.50,1717,1924
06/02/2005,14:09,1122.50,1122.75,1122.00,1122.25,794,1153
06/02/2005,14:10,1122.25,1122.50,1122.25,1122.25,55,107
06/02/2005,14:11,1122.50,1122.50,1121.75,1122.00,926,2220
06/02/2005,14:12,1122.25,1122.25,1122.00,1122.25,390,638
06/02/2005,14:13,1122.25,1122.50,1122.00,1122.50,156,406
06/02/2005,14:14,1122.25,1122.50,1122.00,1122.50,239,1096
06/02/2005,14:15,1122.25,1122.75,1122.00,1122.50,1052,678
06/02/2005,14:16,1122.50,1122.75,1122.25,1122.25,184,523
06/02/2005,14:17,1122.50,1122.75,1122.25,1122.25,30,204
06/02/2005,14:18,1122.25,1122.50,1122.00,1122.25,304,506
06/02/2005,14:19,1122.50,1122.50,1122.25,1122.25,10,145
06/02/2005,14:20,1122.25,1122.75,1122.25,1122.75,372,138
06/02/2005,14:21,1122.75,1122.75,1122.00,1122.25,22,547
06/02/2005,14:22,1122.25,1122.50,1121.75,1122.25,874,314
06/02/2005,14:23,1122.25,1123.00,1122.25,1122.75,1294,121
06/02/2005,14:24,1122.75,1122.75,1122.25,1122.75,193,425
06/02/2005,14:25,1122.50,1122.75,1122.25,1122.50,42,229
06/02/2005,14:26,1122.50,1122.50,1122.25,1122.25,38,6
06/02/2005,14:27,1122.50,1122.75,1122.25,1122.75,780,223
06/02/2005,14:28,1122.75,1123.00,1122.75,1123.00,696,52
06/02/2005,14:29,1123.00,1123.50,1122.75,1123.25,1580,262
06/02/2005,14:30,1123.25,1123.25,1122.75,1123.00,558,194
06/02/2005,14:31,1123.00,1123.00,1122.75,1122.75,74,764
06/02/2005,14:32,1122.75,1122.75,1122.75,1122.75,0,43
06/02/2005,14:33,1122.75,1122.75,1122.25,1122.25,60,781
06/02/2005,14:34,1122.50,1122.75,1122.25,1122.75,954,55
06/02/2005,14:35,1122.75,1122.75,1122.50,1122.50,23,113
06/02/2005,14:36,1122.50,1122.75,1122.50,1122.75,30,692
06/02/2005,14:37,1122.50,1122.75,1122.50,1122.75,30,50
06/02/2005,14:38,1122.50,1123.25,1122.50,1123.25,937,268
06/02/2005,14:39,1123.00,1123.25,1122.75,1123.00,261,276
06/02/2005,14:40,1123.00,1123.75,1123.00,1123.75,1543,225
06/02/2005,14:41,1123.75,1124.00,1123.00,1123.50,2323,2781
06/02/2005,14:42,1123.50,1123.75,1123.25,1123.50,275,696
06/02/2005,14:43,1123.50,1124.00,1123.50,1123.50,1837,479
06/02/2005,14:44,1123.50,1123.75,1123.50,1123.50,746,50
06/02/2005,14:45,1123.75,1124.25,1123.50,1124.25,2146,624
06/02/2005,14:46,1124.25,1124.25,1123.75,1124.00,612,2107
06/02/2005,14:47,1123.75,1124.25,1123.75,1124.00,840,331
06/02/2005,14:48,1123.75,1124.00,1123.25,1123.25,425,1971
06/02/2005,14:49,1123.25,1123.50,1123.00,1123.00,259,1349
06/02/2005,14:50,1123.00,1123.50,1123.00,1123.50,620,194
06/02/2005,14:51,1123.25,1123.50,1123.25,1123.50,30,335
06/02/2005,14:52,1123.50,1123.50,1123.00,1123.25,140,720
06/02/2005,14:53,1123.00,1123.50,1123.00,1123.25,705,137
06/02/2005,14:54,1123.25,1123.50,1123.25,1123.25,14,132
06/02/2005,14:55,1123.25,1123.75,1123.25,1123.25,1987,710
06/02/2005,14:56,1123.50,1123.50,1123.25,1123.50,311,177
06/02/2005,14:57,1123.25,1123.50,1123.00,1123.25,23,484
06/02/2005,14:58,1123.25,1123.25,1122.75,1123.00,564,1845
06/02/2005,14:59,1123.25,1123.25,1123.00,1123.00,87,484
06/02/2005,15:00,1123.00,1123.50,1123.00,1123.50,2274,828
06/02/2005,15:01,1123.25,1123.75,1123.25,1123.25,2749,2040
06/02/2005,15:02,1123.25,1123.50,1123.25,1123.50,646,1598
06/02/2005,15:03,1123.25,1123.75,1123.25,1123.50,2921,973
06/02/2005,15:04,1123.25,1123.75,1123.25,1123.50,282,212
06/02/2005,15:05,1123.25,1123.50,1123.25,1123.25,419,25
06/02/2005,15:06,1123.25,1123.75,1123.25,1123.50,1616,706
06/02/2005,15:07,1123.50,1123.75,1123.00,1123.25,303,1614
06/02/2005,15:08,1123.00,1123.50,1123.00,1123.50,1206,464
06/02/2005,15:09,1123.50,1123.50,1123.25,1123.50,1037,41
06/02/2005,15:10,1123.25,1123.75,1123.25,1123.50,310,79
06/02/2005,15:11,1123.50,1123.75,1123.50,1123.75,624,158
06/02/2005,15:12,1123.75,1123.75,1123.50,1123.50,101,706
06/02/2005,15:13,1123.75,1123.75,1123.25,1123.50,1712,538
06/02/2005,15:14,1123.50,1123.75,1123.50,1123.75,254,702
06/02/2005,15:15,1123.50,1124.00,1123.50,1123.75,1848,2079
06/02/2005,15:16,1123.75,1123.75,1123.75,1123.75,51,0
06/02/2005,15:31,1123.50,1123.75,1123.25,1123.75,94,48
06/02/2005,15:32,1123.50,1123.50,1123.50,1123.50,0,34
06/02/2005,15:33,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,15:34,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,15:35,1123.75,1123.75,1123.50,1123.50,28,3
06/02/2005,15:36,1123.50,1123.75,1123.50,1123.50,8,14
06/02/2005,15:37,1123.50,1123.75,1123.50,1123.50,1,53
06/02/2005,15:38,1123.50,1123.75,1123.50,1123.75,1,1
06/02/2005,15:39,1123.50,1123.50,1123.50,1123.50,0,25
06/02/2005,15:41,1123.50,1123.75,1123.50,1123.75,1,3
06/02/2005,15:42,1123.50,1123.50,1123.50,1123.50,0,112
06/02/2005,15:43,1123.75,1123.75,1123.50,1123.75,27,7
06/02/2005,15:44,1123.50,1123.75,1123.50,1123.75,20,23
06/02/2005,15:45,1123.50,1123.50,1123.50,1123.50,0,89
06/02/2005,15:46,1123.25,1123.50,1123.25,1123.25,50,15
06/02/2005,15:47,1123.50,1123.50,1123.25,1123.25,1,3
06/02/2005,15:48,1123.50,1123.75,1123.50,1123.50,90,6
06/02/2005,15:49,1123.50,1123.50,1123.50,1123.50,0,18
06/02/2005,15:50,1123.25,1123.25,1123.25,1123.25,0,8
06/02/2005,15:54,1123.50,1123.50,1123.50,1123.50,3,0
06/02/2005,15:55,1123.50,1123.50,1123.50,1123.50,4,0
06/02/2005,15:56,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,15:59,1123.50,1123.50,1123.50,1123.50,10,0
06/02/2005,16:00,1123.50,1123.50,1123.25,1123.50,103,131
06/02/2005,17:01,1123.50,1123.75,1123.50,1123.75,43,0
06/02/2005,17:02,1123.75,1123.75,1123.75,1123.75,77,0
06/02/2005,17:03,1123.50,1123.50,1123.50,1123.50,0,5
06/02/2005,17:04,1123.75,1123.75,1123.75,1123.75,2,0
06/02/2005,17:05,1123.75,1123.75,1123.75,1123.75,33,0
06/02/2005,17:06,1124.00,1124.00,1123.75,1123.75,5,1
06/02/2005,17:07,1123.75,1123.75,1123.75,1123.75,0,1
06/02/2005,17:08,1123.75,1123.75,1123.75,1123.75,0,50
06/02/2005,17:09,1123.50,1123.75,1123.50,1123.75,6,2
06/02/2005,17:10,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,17:12,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,17:13,1123.50,1123.75,1123.50,1123.75,10,1
06/02/2005,17:14,1123.75,1124.00,1123.75,1124.00,29,0
06/02/2005,17:16,1123.75,1123.75,1123.75,1123.75,0,15
06/02/2005,17:17,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,17:21,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,17:23,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,17:25,1123.50,1123.50,1123.50,1123.50,0,2
06/02/2005,17:26,1123.50,1123.50,1123.50,1123.50,0,2
06/02/2005,17:27,1123.50,1123.75,1123.50,1123.75,1,14
06/02/2005,17:31,1123.50,1123.50,1123.50,1123.50,0,50
06/02/2005,17:32,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,17:33,1123.25,1123.50,1123.25,1123.50,10,13
06/02/2005,17:34,1123.50,1123.50,1123.50,1123.50,10,0
06/02/2005,17:35,1123.50,1123.50,1123.50,1123.50,16,0
06/02/2005,17:37,1123.50,1123.50,1123.25,1123.50,11,4
06/02/2005,17:39,1123.50,1123.50,1123.50,1123.50,15,0
06/02/2005,17:40,1123.50,1123.50,1123.50,1123.50,2,0
06/02/2005,17:41,1123.50,1123.50,1123.50,1123.50,10,0
06/02/2005,17:44,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,17:47,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,17:49,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,17:51,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,17:54,1123.50,1123.50,1123.50,1123.50,12,0
06/02/2005,18:03,1123.50,1123.50,1123.50,1123.50,15,0
06/02/2005,18:05,1123.50,1123.50,1123.50,1123.50,3,0
06/02/2005,18:08,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,18:12,1123.50,1123.50,1123.50,1123.50,2,0
06/02/2005,18:14,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,18:18,1123.50,1123.50,1123.50,1123.50,0,6
06/02/2005,18:19,1123.50,1123.50,1123.50,1123.50,0,17
06/02/2005,18:20,1123.50,1123.50,1123.50,1123.50,0,7
06/02/2005,18:21,1123.50,1123.50,1123.50,1123.50,0,3
06/02/2005,18:23,1123.50,1123.50,1123.50,1123.50,0,6
06/02/2005,18:25,1123.50,1123.50,1123.50,1123.50,0,12
06/02/2005,18:26,1123.50,1123.50,1123.50,1123.50,0,3
06/02/2005,18:28,1123.50,1123.50,1123.50,1123.50,0,8
06/02/2005,18:30,1123.50,1123.50,1123.50,1123.50,0,4
06/02/2005,18:33,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,18:38,1123.75,1123.75,1123.75,1123.75,2,0
06/02/2005,18:39,1123.75,1123.75,1123.75,1123.75,3,0
06/02/2005,18:41,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,18:43,1123.50,1123.50,1123.50,1123.50,0,5
06/02/2005,18:49,1123.75,1123.75,1123.75,1123.75,16,0
06/02/2005,18:54,1123.75,1123.75,1123.75,1123.75,5,0
06/02/2005,18:56,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,19:01,1123.50,1123.50,1123.50,1123.50,0,18
06/02/2005,19:03,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,19:04,1123.50,1123.50,1123.50,1123.50,0,75
06/02/2005,19:06,1123.50,1123.50,1123.50,1123.50,0,10
06/02/2005,19:08,1123.50,1123.50,1123.50,1123.50,0,27
06/02/2005,19:10,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,19:14,1123.50,1123.50,1123.50,1123.50,0,5
06/02/2005,19:16,1123.50,1123.50,1123.50,1123.50,0,2
06/02/2005,19:18,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,19:23,1123.50,1123.50,1123.50,1123.50,0,3
06/02/2005,19:25,1123.50,1123.75,1123.50,1123.75,1,1
06/02/2005,19:27,1123.75,1123.75,1123.75,1123.75,10,0
06/02/2005,19:28,1123.50,1123.50,1123.50,1123.50,0,10
06/02/2005,19:29,1123.50,1123.75,1123.50,1123.75,1,1
06/02/2005,19:33,1123.50,1123.50,1123.50,1123.50,0,3
06/02/2005,19:34,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,19:38,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,19:42,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,19:47,1123.50,1123.50,1123.50,1123.50,0,113
06/02/2005,19:49,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,19:50,1123.50,1123.75,1123.50,1123.75,1,20
06/02/2005,19:52,1123.50,1123.50,1123.50,1123.50,0,8
06/02/2005,19:53,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,19:54,1123.50,1123.50,1123.50,1123.50,0,25
06/02/2005,19:58,1123.50,1123.50,1123.50,1123.50,0,2
06/02/2005,19:59,1123.25,1123.25,1123.25,1123.25,0,1
06/02/2005,20:01,1123.25,1123.25,1123.25,1123.25,0,402
06/02/2005,20:03,1123.25,1123.25,1123.25,1123.25,0,11
06/02/2005,20:05,1123.25,1123.50,1123.25,1123.50,1,2
06/02/2005,20:10,1123.25,1123.25,1123.00,1123.00,0,64
06/02/2005,20:12,1123.25,1123.25,1123.25,1123.25,3,0
06/02/2005,20:13,1123.25,1123.25,1123.25,1123.25,8,0
06/02/2005,20:20,1123.25,1123.25,1123.25,1123.25,25,0
06/02/2005,20:22,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,20:23,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,20:31,1123.50,1123.50,1123.50,1123.50,1,0
06/02/2005,20:33,1123.25,1123.25,1123.25,1123.25,0,1
06/02/2005,20:36,1123.25,1123.25,1123.25,1123.25,0,3
06/02/2005,20:40,1123.50,1123.50,1123.50,1123.50,10,0
06/02/2005,20:43,1123.50,1123.50,1123.50,1123.50,10,0
06/02/2005,20:44,1123.50,1123.75,1123.50,1123.75,48,0
06/02/2005,20:47,1123.50,1123.50,1123.50,1123.50,0,3
06/02/2005,20:48,1123.75,1123.75,1123.75,1123.75,2,0
06/02/2005,20:50,1123.50,1123.50,1123.50,1123.50,0,10
06/02/2005,20:53,1123.50,1123.75,1123.50,1123.75,164,2
06/02/2005,20:55,1123.75,1123.75,1123.75,1123.75,2,0
06/02/2005,20:57,1123.75,1123.75,1123.75,1123.75,61,0
06/02/2005,21:00,1123.75,1124.00,1123.75,1123.75,101,5
06/02/2005,21:01,1123.50,1123.50,1123.50,1123.50,0,150
06/02/2005,21:02,1123.75,1123.75,1123.75,1123.75,51,0
06/02/2005,21:04,1123.75,1123.75,1123.50,1123.50,2,4
06/02/2005,21:05,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,21:06,1123.50,1123.50,1123.50,1123.50,0,2
06/02/2005,21:08,1123.75,1123.75,1123.75,1123.75,4,0
06/02/2005,21:10,1123.50,1123.50,1123.50,1123.50,0,3
06/02/2005,21:12,1123.50,1123.50,1123.50,1123.50,0,5
06/02/2005,21:14,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,21:17,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,21:22,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,21:33,1123.75,1123.75,1123.75,1123.75,30,0
06/02/2005,21:41,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,21:42,1123.75,1123.75,1123.75,1123.75,30,0
06/02/2005,21:43,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,21:44,1123.50,1123.50,1123.50,1123.50,0,2
06/02/2005,21:45,1123.50,1123.50,1123.50,1123.50,0,50
06/02/2005,21:47,1123.50,1123.50,1123.50,1123.50,0,11
06/02/2005,21:48,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,21:52,1123.75,1123.75,1123.75,1123.75,4,0
06/02/2005,21:55,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,21:58,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,21:59,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,22:03,1123.50,1123.50,1123.50,1123.50,0,10
06/02/2005,22:05,1123.50,1123.50,1123.50,1123.50,0,6
06/02/2005,22:10,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,22:16,1123.75,1123.75,1123.50,1123.50,1,2
06/02/2005,22:20,1123.50,1123.50,1123.50,1123.50,0,2
06/02/2005,22:23,1123.50,1123.50,1123.50,1123.50,0,4
06/02/2005,22:27,1123.50,1123.75,1123.50,1123.75,2,2
06/02/2005,22:34,1123.75,1123.75,1123.75,1123.75,10,0
06/02/2005,22:35,1123.75,1123.75,1123.75,1123.75,13,0
06/02/2005,22:36,1123.75,1123.75,1123.75,1123.75,5,0
06/02/2005,22:38,1123.50,1123.50,1123.50,1123.50,0,2
06/02/2005,22:42,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,22:44,1123.50,1123.50,1123.50,1123.50,0,20
06/02/2005,22:45,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,22:50,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,22:52,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,22:57,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,23:03,1123.50,1123.50,1123.50,1123.50,0,10
06/02/2005,23:04,1123.50,1123.50,1123.50,1123.50,0,8
06/02/2005,23:06,1123.75,1123.75,1123.75,1123.75,25,0
06/02/2005,23:08,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,23:17,1123.75,1123.75,1123.75,1123.75,31,0
06/02/2005,23:19,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,23:22,1123.50,1123.50,1123.50,1123.50,0,43
06/02/2005,23:23,1123.50,1123.50,1123.50,1123.50,0,10
06/02/2005,23:26,1123.50,1123.50,1123.50,1123.50,0,5
06/02/2005,23:27,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,23:28,1123.75,1123.75,1123.75,1123.75,3,0
06/02/2005,23:32,1123.50,1123.50,1123.50,1123.50,0,1
06/02/2005,23:39,1123.50,1123.50,1123.50,1123.50,0,4
06/02/2005,23:40,1123.50,1123.50,1123.50,1123.50,0,6
06/02/2005,23:43,1123.75,1123.75,1123.75,1123.75,1,0
06/02/2005,23:46,1123.50,1123.50,1123.50,1123.50,0,10
06/02/2005,23:52,1123.75,1123.75,1123.75,1123.75,3,0
06/02/2005,23:58,1123.75,1123.75,1123.75,1123.75,5,0
06/03/2005,00:10,1123.75,1123.75,1123.75,1123.75,10,0
06/03/2005,00:22,1123.50,1123.50,1123.50,1123.50,0,5
06/03/2005,00:27,1123.75,1123.75,1123.75,1123.75,5,0
06/03/2005,00:28,1123.75,1123.75,1123.75,1123.75,1,0
06/03/2005,00:29,1123.75,1123.75,1123.75,1123.75,1,0
06/03/2005,00:39,1123.75,1123.75,1123.75,1123.75,5,0
06/03/2005,00:41,1123.75,1123.75,1123.75,1123.75,4,0
06/03/2005,00:42,1123.75,1123.75,1123.75,1123.75,29,0
06/03/2005,00:44,1123.75,1123.75,1123.75,1123.75,1,0
06/03/2005,00:46,1124.00,1124.00,1124.00,1124.00,2,0
06/03/2005,00:49,1123.75,1123.75,1123.75,1123.75,0,5
06/03/2005,00:58,1123.75,1123.75,1123.75,1123.75,0,2
06/03/2005,01:01,1123.50,1123.50,1123.50,1123.50,0,76
06/03/2005,01:04,1123.50,1123.50,1123.50,1123.50,0,1
06/03/2005,01:07,1123.50,1123.50,1123.50,1123.50,0,1
06/03/2005,01:08,1123.50,1123.50,1123.50,1123.50,0,68
06/03/2005,01:10,1123.50,1123.50,1123.50,1123.50,0,37
06/03/2005,01:18,1123.50,1123.50,1123.25,1123.25,0,2
06/03/2005,01:20,1123.50,1123.50,1123.50,1123.50,41,0
06/03/2005,01:21,1123.50,1123.50,1123.50,1123.50,7,0
06/03/2005,01:22,1123.50,1123.50,1123.50,1123.50,3,0
06/03/2005,01:25,1123.50,1123.50,1123.50,1123.50,5,0
06/03/2005,01:31,1123.50,1123.50,1123.50,1123.50,2,0
06/03/2005,01:33,1123.50,1123.50,1123.50,1123.50,26,0
06/03/2005,01:34,1123.50,1123.50,1123.50,1123.50,4,0
06/03/2005,01:37,1123.50,1123.50,1123.25,1123.25,9,1
06/03/2005,01:38,1123.50,1123.50,1123.50,1123.50,1,0
06/03/2005,01:42,1123.50,1123.50,1123.50,1123.50,2,0
06/03/2005,01:43,1123.50,1123.50,1123.50,1123.50,10,0
06/03/2005,01:44,1123.50,1123.50,1123.50,1123.50,1,0
06/03/2005,01:45,1123.25,1123.25,1123.25,1123.25,0,100
06/03/2005,01:54,1123.50,1123.50,1123.50,1123.50,2,0
06/03/2005,01:56,1123.50,1123.50,1123.50,1123.50,51,0
06/03/2005,01:57,1123.50,1123.50,1123.50,1123.50,2,0
06/03/2005,02:01,1123.75,1123.75,1123.50,1123.50,7,29
06/03/2005,02:02,1123.50,1123.75,1123.50,1123.50,60,144
06/03/2005,02:03,1123.50,1123.75,1123.50,1123.75,25,3
06/03/2005,02:04,1123.75,1123.75,1123.50,1123.50,14,81
06/03/2005,02:05,1123.50,1123.50,1123.50,1123.50,0,14
06/03/2005,02:08,1123.25,1123.25,1123.25,1123.25,0,5
06/03/2005,02:09,1123.25,1123.25,1123.25,1123.25,0,6
06/03/2005,02:11,1123.25,1123.25,1123.25,1123.25,0,78
06/03/2005,02:13,1123.25,1123.25,1123.25,1123.25,0,60
06/03/2005,02:14,1123.25,1123.25,1123.25,1123.25,0,60
06/03/2005,02:15,1123.25,1123.50,1123.25,1123.25,10,8
06/03/2005,02:16,1123.50,1123.50,1123.50,1123.50,5,0
06/03/2005,02:17,1123.50,1123.50,1123.50,1123.50,1,0
06/03/2005,02:18,1123.25,1123.50,1123.25,1123.50,6,5
06/03/2005,02:21,1123.25,1123.25,1123.25,1123.25,0,125
06/03/2005,02:22,1123.25,1123.25,1123.25,1123.25,0,41
06/03/2005,02:25,1123.50,1123.50,1123.25,1123.50,20,4
06/03/2005,02:26,1123.25,1123.25,1123.25,1123.25,0,1
06/03/2005,02:28,1123.25,1123.25,1123.25,1123.25,0,40
06/03/2005,02:29,1123.25,1123.25,1123.25,1123.25,0,60
06/03/2005,02:30,1123.25,1123.25,1123.25,1123.25,0,7
06/03/2005,02:31,1123.25,1123.25,1123.25,1123.25,0,115
06/03/2005,02:32,1123.25,1123.25,1123.25,1123.25,0,167
06/03/2005,02:33,1123.25,1123.25,1123.25,1123.25,0,21
06/03/2005,02:35,1123.25,1123.25,1123.25,1123.25,0,1
06/03/2005,02:37,1123.25,1123.25,1123.25,1123.25,0,2
06/03/2005,02:38,1123.25,1123.25,1123.25,1123.25,0,18
06/03/2005,02:42,1123.50,1123.50,1123.50,1123.50,1,0
06/03/2005,02:47,1123.50,1123.50,1123.50,1123.50,1,0
06/03/2005,02:49,1123.25,1123.25,1123.25,1123.25,0,1
06/03/2005,02:50,1123.50,1123.50,1123.50,1123.50,3,0
06/03/2005,02:51,1123.25,1123.50,1123.25,1123.50,3,10
06/03/2005,02:54,1123.25,1123.50,1123.25,1123.25,1,49
06/03/2005,02:55,1123.25,1123.25,1123.25,1123.25,0,30
06/03/2005,02:56,1123.25,1123.25,1123.25,1123.25,0,59
06/03/2005,02:57,1123.25,1123.50,1123.25,1123.50,15,2
06/03/2005,02:58,1123.50,1123.50,1123.25,1123.25,3,26
06/03/2005,02:59,1123.25,1123.25,1123.25,1123.25,0,7
06/03/2005,03:00,1123.25,1123.25,1123.25,1123.25,0,2
06/03/2005,03:01,1123.25,1123.25,1123.25,1123.25,0,6
06/03/2005,03:02,1123.25,1123.25,1123.25,1123.25,0,4
06/03/2005,03:04,1123.00,1123.25,1123.00,1123.00,25,933
06/03/2005,03:05,1123.00,1123.00,1122.75,1122.75,0,41
06/03/2005,03:06,1123.00,1123.00,1122.75,1122.75,6,150
06/03/2005,03:07,1123.00,1123.00,1123.00,1123.00,30,0
06/03/2005,03:08,1123.00,1123.00,1123.00,1123.00,15,0
06/03/2005,03:09,1123.00,1123.00,1123.00,1123.00,5,0
06/03/2005,03:10,1123.00,1123.00,1123.00,1123.00,11,0
06/03/2005,03:11,1123.00,1123.00,1123.00,1123.00,5,0
06/03/2005,03:14,1123.25,1123.25,1123.25,1123.25,3,0
06/03/2005,03:15,1123.25,1123.25,1123.25,1123.25,7,0
06/03/2005,03:16,1123.25,1123.25,1123.25,1123.25,121,0
06/03/2005,03:17,1123.25,1123.25,1123.25,1123.25,1,0
06/03/2005,03:18,1123.00,1123.00,1123.00,1123.00,0,26
06/03/2005,03:19,1123.00,1123.00,1123.00,1123.00,0,11
06/03/2005,03:20,1123.00,1123.00,1123.00,1123.00,0,12
06/03/2005,03:21,1123.00,1123.00,1123.00,1123.00,0,2
06/03/2005,03:22,1123.00,1123.00,1123.00,1123.00,0,2
06/03/2005,03:23,1123.00,1123.00,1122.75,1122.75,0,2
06/03/2005,03:25,1122.75,1122.75,1122.75,1122.75,0,5
06/03/2005,03:26,1123.00,1123.00,1123.00,1123.00,15,0
06/03/2005,03:27,1122.75,1122.75,1122.75,1122.75,0,10
06/03/2005,03:28,1123.00,1123.00,1123.00,1123.00,3,0
06/03/2005,03:29,1123.00,1123.00,1123.00,1123.00,1,0
06/03/2005,03:31,1123.00,1123.00,1123.00,1123.00,32,0
06/03/2005,03:35,1123.00,1123.00,1123.00,1123.00,3,0
06/03/2005,03:36,1123.00,1123.00,1123.00,1123.00,31,0
06/03/2005,03:37,1123.00,1123.00,1123.00,1123.00,1,0
06/03/2005,03:38,1122.75,1122.75,1122.75,1122.75,0,2
06/03/2005,03:39,1122.75,1122.75,1122.75,1122.75,0,9
06/03/2005,03:40,1122.75,1122.75,1122.75,1122.75,0,1
06/03/2005,03:41,1123.00,1123.00,1122.75,1122.75,8,2
06/03/2005,03:42,1122.75,1122.75,1122.75,1122.75,0,15
06/03/2005,03:43,1123.00,1123.00,1123.00,1123.00,1,0
06/03/2005,03:45,1123.00,1123.00,1123.00,1123.00,2,0
06/03/2005,03:46,1123.00,1123.00,1123.00,1123.00,5,0
06/03/2005,03:47,1123.00,1123.00,1123.00,1123.00,15,0
06/03/2005,03:48,1122.75,1122.75,1122.75,1122.75,0,3
06/03/2005,03:49,1123.00,1123.00,1123.00,1123.00,101,0
06/03/2005,03:51,1123.00,1123.25,1123.00,1123.25,60,0
06/03/2005,03:52,1123.00,1123.00,1123.00,1123.00,0,17
06/03/2005,03:53,1123.00,1123.00,1122.75,1123.00,3,178
06/03/2005,03:54,1122.75,1122.75,1122.75,1122.75,0,52
06/03/2005,03:55,1122.50,1122.75,1122.50,1122.75,8,10
06/03/2005,03:57,1122.75,1122.75,1122.75,1122.75,6,0
06/03/2005,03:58,1122.75,1122.75,1122.75,1122.75,11,0
06/03/2005,03:59,1122.75,1122.75,1122.75,1122.75,1,0
06/03/2005,04:00,1122.50,1122.50,1122.50,1122.50,0,402
06/03/2005,04:01,1122.50,1122.50,1122.25,1122.25,0,265
06/03/2005,04:02,1122.50,1122.50,1122.50,1122.50,50,0
06/03/2005,04:03,1122.50,1122.50,1122.50,1122.50,6,0
06/03/2005,04:04,1122.50,1122.50,1122.50,1122.50,50,0
06/03/2005,04:05,1122.75,1122.75,1122.50,1122.50,3,4
06/03/2005,04:06,1122.75,1122.75,1122.50,1122.50,3,1
06/03/2005,04:07,1122.50,1122.50,1122.50,1122.50,0,1
06/03/2005,04:08,1122.50,1122.50,1122.50,1122.50,0,49
06/03/2005,04:09,1122.50,1122.50,1122.50,1122.50,0,62
06/03/2005,04:10,1122.50,1122.50,1122.50,1122.50,0,4
06/03/2005,04:11,1122.50,1122.50,1122.50,1122.50,0,27
06/03/2005,04:12,1122.25,1122.25,1122.00,1122.25,28,257
06/03/2005,04:13,1122.25,1122.25,1122.00,1122.00,3,250
06/03/2005,04:14,1122.00,1122.00,1122.00,1122.00,0,67
06/03/2005,04:15,1122.00,1122.00,1122.00,1122.00,0,35
06/03/2005,04:17,1122.00,1122.00,1122.00,1122.00,0,5
06/03/2005,04:18,1122.25,1122.25,1122.25,1122.25,1,0
06/03/2005,04:19,1122.25,1122.25,1122.25,1122.25,6,0
06/03/2005,04:20,1122.25,1122.25,1122.25,1122.25,4,0
06/03/2005,04:21,1122.25,1122.25,1122.25,1122.25,1,0
06/03/2005,04:22,1122.25,1122.25,1122.25,1122.25,104,0
06/03/2005,04:24,1122.50,1122.50,1122.50,1122.50,167,0
06/03/2005,04:25,1122.50,1122.50,1122.50,1122.50,1,0
06/03/2005,04:27,1122.75,1122.75,1122.75,1122.75,122,0
06/03/2005,04:28,1122.75,1122.75,1122.75,1122.75,2,0
06/03/2005,04:30,1122.50,1122.75,1122.50,1122.75,3,1
06/03/2005,04:34,1122.75,1122.75,1122.75,1122.75,7,0
06/03/2005,04:35,1122.50,1122.50,1122.50,1122.50,0,4
06/03/2005,04:37,1122.75,1122.75,1122.75,1122.75,20,0
06/03/2005,04:38,1122.50,1122.50,1122.50,1122.50,0,52
06/03/2005,04:40,1122.25,1122.25,1122.25,1122.25,0,100
06/03/2005,04:41,1122.25,1122.25,1122.25,1122.25,0,4
06/03/2005,04:42,1122.25,1122.50,1122.25,1122.50,7,8
06/03/2005,04:43,1122.25,1122.25,1122.25,1122.25,0,1
06/03/2005,04:44,1122.25,1122.25,1122.25,1122.25,0,1
06/03/2005,04:45,1122.50,1122.50,1122.50,1122.50,17,0
06/03/2005,04:46,1122.50,1122.50,1122.50,1122.50,1,0
06/03/2005,04:47,1122.50,1122.50,1122.50,1122.50,5,0
06/03/2005,04:49,1122.50,1122.50,1122.50,1122.50,5,0
06/03/2005,04:50,1122.25,1122.25,1122.25,1122.25,0,21
06/03/2005,04:53,1122.25,1122.25,1122.25,1122.25,0,39
06/03/2005,04:54,1122.25,1122.25,1122.25,1122.25,0,39
06/03/2005,04:55,1122.25,1122.25,1122.25,1122.25,0,2
06/03/2005,04:56,1122.25,1122.25,1122.25,1122.25,0,2
06/03/2005,04:57,1122.00,1122.00,1122.00,1122.00,0,6
06/03/2005,04:58,1122.25,1122.50,1122.25,1122.50,34,0
06/03/2005,05:04,1122.25,1122.50,1122.25,1122.50,1,11
06/03/2005,05:05,1122.50,1122.50,1122.50,1122.50,5,0
06/03/2005,05:06,1122.50,1122.50,1122.50,1122.50,1,0
06/03/2005,05:08,1122.50,1122.50,1122.50,1122.50,63,0
06/03/2005,05:09,1122.50,1122.50,1122.50,1122.50,4,0
06/03/2005,05:10,1122.50,1122.50,1122.50,1122.50,2,0
06/03/2005,05:11,1122.50,1122.50,1122.50,1122.50,1,0
06/03/2005,05:12,1122.50,1122.50,1122.50,1122.50,1,0
06/03/2005,05:14,1122.50,1122.50,1122.25,1122.25,1,6
06/03/2005,05:15,1122.25,1122.25,1122.25,1122.25,0,5
06/03/2005,05:16,1122.25,1122.50,1122.25,1122.50,3,36
06/03/2005,05:19,1122.50,1122.50,1122.50,1122.50,27,0
06/03/2005,05:22,1122.50,1122.50,1122.50,1122.50,34,0
06/03/2005,05:23,1122.50,1122.50,1122.50,1122.50,3,0
06/03/2005,05:24,1122.50,1122.50,1122.50,1122.50,16,0
06/03/2005,05:27,1122.50,1122.75,1122.50,1122.75,28,0
06/03/2005,05:28,1122.75,1122.75,1122.75,1122.75,17,0
06/03/2005,05:31,1122.50,1122.50,1122.50,1122.50,0,34
06/03/2005,05:32,1122.50,1122.50,1122.50,1122.50,0,5
06/03/2005,05:33,1122.50,1122.50,1122.50,1122.50,0,9
06/03/2005,05:34,1122.50,1122.75,1122.50,1122.75,1,4
06/03/2005,05:35,1122.50,1122.50,1122.50,1122.50,0,2
06/03/2005,05:37,1122.50,1122.50,1122.50,1122.50,0,1
06/03/2005,05:38,1122.50,1122.50,1122.50,1122.50,0,3
06/03/2005,05:39,1122.50,1122.50,1122.50,1122.50,0,1
06/03/2005,05:40,1122.75,1122.75,1122.75,1122.75,1,0
06/03/2005,05:41,1122.50,1122.50,1122.50,1122.50,0,19
06/03/2005,05:42,1122.50,1122.50,1122.50,1122.50,0,45
06/03/2005,05:43,1122.50,1122.50,1122.50,1122.50,0,51
06/03/2005,05:44,1122.25,1122.25,1122.25,1122.25,0,140
06/03/2005,05:45,1122.25,1122.25,1122.25,1122.25,0,37
06/03/2005,05:46,1122.25,1122.25,1122.25,1122.25,0,25
06/03/2005,05:47,1122.25,1122.25,1122.25,1122.25,0,20
06/03/2005,05:48,1122.25,1122.25,1122.25,1122.25,0,20
06/03/2005,05:50,1122.25,1122.25,1122.25,1122.25,0,1
06/03/2005,05:53,1122.50,1122.50,1122.50,1122.50,39,0
06/03/2005,05:54,1122.50,1122.50,1122.50,1122.50,1,0
06/03/2005,05:55,1122.50,1122.50,1122.50,1122.50,33,0
06/03/2005,05:57,1122.25,1122.25,1122.25,1122.25,0,1
06/03/2005,05:58,1122.50,1122.50,1122.25,1122.25,41,1
06/03/2005,06:00,1122.25,1122.25,1122.25,1122.25,0,71
06/03/2005,06:01,1122.25,1122.25,1122.25,1122.25,0,4
06/03/2005,06:02,1122.50,1122.50,1122.25,1122.50,5,4
06/03/2005,06:05,1122.25,1122.50,1122.25,1122.50,1,5
06/03/2005,06:06,1122.25,1122.25,1122.25,1122.25,0,2
06/03/2005,06:07,1122.50,1122.50,1122.25,1122.25,1,4
06/03/2005,06:08,1122.50,1122.50,1122.50,1122.50,1,0
06/03/2005,06:11,1122.50,1122.50,1122.50,1122.50,50,0
06/03/2005,06:12,1122.50,1122.50,1122.00,1122.25,41,429
06/03/2005,06:13,1122.25,1122.25,1122.25,1122.25,15,0
06/03/2005,06:14,1122.25,1122.25,1122.25,1122.25,12,0
06/03/2005,06:15,1122.25,1122.25,1122.25,1122.25,30,0
06/03/2005,06:16,1122.00,1122.00,1121.75,1122.00,86,64
06/03/2005,06:18,1122.00,1122.00,1122.00,1122.00,4,0
06/03/2005,06:19,1121.75,1121.75,1121.75,1121.75,0,1
06/03/2005,06:20,1121.75,1122.00,1121.75,1122.00,6,5
06/03/2005,06:21,1122.00,1122.00,1122.00,1122.00,2,0
06/03/2005,06:23,1122.00,1122.00,1121.75,1122.00,28,5
06/03/2005,06:24,1122.00,1122.00,1122.00,1122.00,44,0
06/03/2005,06:25,1121.75,1121.75,1121.75,1121.75,0,36
06/03/2005,06:26,1121.75,1121.75,1121.50,1121.50,0,200
06/03/2005,06:27,1121.75,1122.00,1121.75,1121.75,44,20
06/03/2005,06:28,1122.00,1122.00,1122.00,1122.00,3,0
06/03/2005,06:29,1122.00,1122.00,1122.00,1122.00,1,0
06/03/2005,06:30,1122.00,1122.00,1122.00,1122.00,5,0
06/03/2005,06:31,1122.00,1122.00,1121.75,1122.00,60,3
06/03/2005,06:32,1122.00,1122.00,1122.00,1122.00,125,0
06/03/2005,06:33,1121.75,1121.75,1121.75,1121.75,0,12
06/03/2005,06:34,1122.00,1122.25,1122.00,1122.00,85,10
06/03/2005,06:38,1122.25,1122.25,1122.25,1122.25,77,0
06/03/2005,06:39,1122.25,1122.25,1122.25,1122.25,265,0
06/03/2005,06:40,1122.25,1122.25,1122.25,1122.25,21,0
06/03/2005,06:41,1122.00,1122.00,1122.00,1122.00,0,25
06/03/2005,06:44,1122.00,1122.00,1122.00,1122.00,0,150
06/03/2005,06:45,1122.00,1122.25,1122.00,1122.00,1,3
06/03/2005,06:46,1122.25,1122.25,1122.25,1122.25,42,0
06/03/2005,06:47,1122.25,1122.25,1122.25,1122.25,10,0
06/03/2005,06:48,1122.25,1122.25,1122.00,1122.25,33,1
06/03/2005,06:49,1122.00,1122.25,1122.00,1122.25,202,2
06/03/2005,06:50,1122.00,1122.25,1122.00,1122.25,1,6
06/03/2005,06:51,1122.25,1122.25,1122.00,1122.25,101,1
06/03/2005,06:53,1122.25,1122.25,1122.25,1122.25,5,0
06/03/2005,06:54,1122.25,1122.25,1122.00,1122.25,3,5
06/03/2005,06:55,1122.25,1122.25,1122.25,1122.25,17,0
06/03/2005,06:56,1122.00,1122.25,1122.00,1122.25,50,6
06/03/2005,06:57,1122.25,1122.25,1122.25,1122.25,1,0
06/03/2005,06:58,1122.25,1122.25,1122.00,1122.00,19,2
06/03/2005,06:59,1122.00,1122.25,1122.00,1122.25,2,2
06/03/2005,07:00,1122.00,1122.25,1122.00,1122.25,13,1
06/03/2005,07:01,1122.25,1122.25,1122.00,1122.25,45,3
06/03/2005,07:02,1122.25,1122.25,1122.25,1122.25,192,0
06/03/2005,07:03,1122.25,1122.25,1122.25,1122.25,340,0
06/03/2005,07:04,1122.00,1122.25,1122.00,1122.25,228,1
06/03/2005,07:05,1122.25,1122.25,1122.00,1122.25,8,16
06/03/2005,07:06,1122.25,1122.25,1122.00,1122.25,22,4
06/03/2005,07:07,1122.25,1122.25,1122.25,1122.25,2,0
06/03/2005,07:08,1122.00,1122.00,1122.00,1122.00,0,3
06/03/2005,07:09,1122.25,1122.25,1122.25,1122.25,20,0
06/03/2005,07:10,1122.25,1122.25,1122.25,1122.25,1,0
06/03/2005,07:11,1122.25,1122.25,1122.00,1122.25,22,3
06/03/2005,07:12,1122.25,1122.25,1122.00,1122.00,209,1
06/03/2005,07:13,1122.25,1122.25,1122.25,1122.25,83,0
06/03/2005,07:14,1122.25,1122.50,1122.25,1122.50,48,2
06/03/2005,07:15,1122.50,1122.75,1122.50,1122.50,379,3
06/03/2005,07:16,1122.75,1123.25,1122.75,1123.00,454,31
06/03/2005,07:17,1123.00,1123.50,1123.00,1123.25,153,129
06/03/2005,07:18,1123.25,1123.25,1123.00,1123.00,3,252
06/03/2005,07:19,1123.00,1123.00,1122.75,1123.00,15,19
06/03/2005,07:20,1123.00,1123.00,1122.75,1123.00,121,2
06/03/2005,07:21,1123.00,1123.00,1122.75,1123.00,124,25
06/03/2005,07:22,1123.25,1123.25,1122.75,1122.75,9,126
06/03/2005,07:23,1123.00,1123.00,1122.75,1122.75,4,264
06/03/2005,07:24,1122.75,1122.75,1122.25,1122.50,68,572
06/03/2005,07:25,1122.50,1122.75,1122.50,1122.75,1,40
06/03/2005,07:26,1122.50,1122.75,1122.50,1122.50,16,71
06/03/2005,07:27,1122.50,1123.00,1122.50,1123.00,523,32
06/03/2005,07:28,1122.75,1123.00,1122.75,1122.75,221,60
06/03/2005,07:29,1123.00,1123.50,1122.75,1123.50,430,222
06/03/2005,07:30,1123.50,1124.25,1123.25,1123.50,434,281
06/03/2005,07:31,1123.50,1123.50,1121.00,1122.00,2316,3116
06/03/2005,07:32,1122.00,1122.50,1121.50,1122.00,923,1490
06/03/2005,07:33,1122.00,1124.75,1121.75,1124.50,2351,799
06/03/2005,07:34,1124.50,1125.50,1124.25,1125.00,3193,1802
06/03/2005,07:35,1125.25,1125.25,1124.50,1124.50,993,1431
06/03/2005,07:36,1124.50,1124.75,1124.25,1124.50,370,1050
06/03/2005,07:37,1124.50,1125.25,1124.50,1125.00,737,632
06/03/2005,07:38,1125.00,1125.00,1124.50,1124.75,81,166
06/03/2005,07:39,1124.50,1124.75,1123.25,1124.00,432,2483
06/03/2005,07:40,1124.00,1124.00,1123.75,1124.00,811,21
06/03/2005,07:41,1124.00,1124.75,1124.00,1124.50,383,123
06/03/2005,07:42,1124.50,1124.75,1124.50,1124.75,511,9
06/03/2005,07:43,1124.75,1125.00,1124.50,1124.50,13,169
06/03/2005,07:44,1124.50,1124.50,1124.00,1124.50,50,147
06/03/2005,07:45,1124.25,1124.50,1124.00,1124.00,23,241
06/03/2005,07:46,1124.00,1124.25,1124.00,1124.00,2,255
06/03/2005,07:47,1124.00,1124.25,1124.00,1124.00,53,193
06/03/2005,07:48,1124.00,1124.00,1123.25,1123.50,30,753
06/03/2005,07:49,1123.25,1123.50,1122.75,1123.25,390,587
06/03/2005,07:50,1123.00,1123.50,1123.00,1123.25,80,62
06/03/2005,07:51,1123.50,1123.50,1123.00,1123.25,29,122
06/03/2005,07:52,1123.25,1123.25,1123.00,1123.00,209,250
06/03/2005,07:53,1122.75,1123.00,1122.50,1123.00,287,508
06/03/2005,07:54,1123.00,1123.25,1122.75,1123.00,421,43
06/03/2005,07:55,1123.25,1123.75,1123.25,1123.75,258,2
06/03/2005,07:56,1123.75,1123.75,1123.25,1123.75,82,87
06/03/2005,07:57,1123.50,1123.75,1123.50,1123.75,33,2
06/03/2005,07:58,1123.75,1124.00,1123.75,1123.75,154,321
06/03/2005,07:59,1123.75,1123.75,1123.50,1123.50,3,113
06/03/2005,08:00,1123.50,1123.50,1123.00,1123.25,2,927
06/03/2005,08:01,1123.25,1123.50,1123.00,1123.25,198,96
06/03/2005,08:02,1123.25,1123.50,1123.25,1123.25,1,26
06/03/2005,08:03,1123.25,1123.25,1123.25,1123.25,0,214
06/03/2005,08:04,1123.50,1123.50,1123.25,1123.50,3,2
06/03/2005,08:05,1123.50,1123.75,1123.50,1123.75,286,1
06/03/2005,08:06,1123.75,1123.75,1123.25,1123.50,118,119
06/03/2005,08:07,1123.50,1123.75,1123.25,1123.25,125,457
06/03/2005,08:08,1123.25,1123.50,1123.25,1123.25,2,108
06/03/2005,08:09,1123.25,1123.50,1123.25,1123.25,11,90
06/03/2005,08:10,1123.25,1123.25,1123.25,1123.25,0,133
06/03/2005,08:11,1123.25,1123.25,1123.00,1123.00,0,75
06/03/2005,08:12,1123.00,1123.25,1122.75,1122.75,60,397
06/03/2005,08:13,1122.75,1123.00,1122.75,1123.00,53,17
06/03/2005,08:14,1123.00,1123.00,1122.50,1122.50,257,260
06/03/2005,08:15,1122.75,1122.75,1122.50,1122.50,7,414
06/03/2005,08:16,1122.50,1122.75,1122.50,1122.75,10,2
06/03/2005,08:17,1122.75,1122.75,1122.25,1122.50,62,289
06/03/2005,08:18,1122.50,1122.75,1122.00,1122.00,68,304
06/03/2005,08:19,1122.25,1122.50,1122.00,1122.00,115,277
06/03/2005,08:20,1122.00,1122.25,1121.75,1122.00,183,398
06/03/2005,08:21,1121.75,1122.25,1121.75,1122.25,157,385
06/03/2005,08:22,1122.00,1122.50,1122.00,1122.25,311,87
06/03/2005,08:23,1122.25,1122.75,1121.75,1122.25,772,476
06/03/2005,08:24,1122.25,1122.50,1122.25,1122.50,122,71
06/03/2005,08:25,1122.50,1122.50,1122.00,1122.00,25,257
06/03/2005,08:26,1122.00,1122.25,1122.00,1122.25,5,13
06/03/2005,08:27,1122.25,1122.25,1122.00,1122.25,13,170
06/03/2005,08:28,1122.00,1122.00,1121.50,1121.75,79,418
06/03/2005,08:29,1122.00,1122.00,1121.75,1121.75,13,81
06/03/2005,08:30,1121.75,1122.00,1121.00,1121.25,479,2419
06/03/2005,08:31,1121.25,1121.50,1120.50,1120.75,4254,2912
06/03/2005,08:32,1120.75,1121.50,1120.75,1121.50,2092,1146
06/03/2005,08:33,1121.50,1122.00,1121.25,1121.50,1030,958
06/03/2005,08:34,1121.25,1121.75,1121.25,1121.50,1704,869
06/03/2005,08:35,1121.50,1121.75,1121.00,1121.25,465,1855
06/03/2005,08:36,1121.25,1121.50,1121.00,1121.00,1037,2074
06/03/2005,08:37,1121.00,1121.25,1120.50,1121.00,1054,1530
06/03/2005,08:38,1121.00,1121.25,1120.75,1121.25,899,950
06/03/2005,08:39,1121.50,1121.75,1121.25,1121.75,1131,189
06/03/2005,08:40,1121.75,1122.75,1121.50,1122.75,3630,1601
06/03/2005,08:41,1122.50,1123.00,1122.25,1122.50,2468,1383
06/03/2005,08:42,1122.50,1122.75,1122.25,1122.25,1261,2316
06/03/2005,08:43,1122.25,1122.50,1122.00,1122.25,514,592
06/03/2005,08:44,1122.25,1122.75,1122.00,1122.50,1828,1357
06/03/2005,08:45,1122.50,1122.75,1122.50,1122.75,881,310
06/03/2005,08:46,1122.75,1123.75,1122.50,1123.25,3808,2761
06/03/2005,08:47,1123.50,1123.75,1123.25,1123.50,2005,1192
06/03/2005,08:48,1123.50,1124.75,1123.50,1124.25,4568,1791
06/03/2005,08:49,1124.25,1124.50,1123.50,1123.50,1276,2846
06/03/2005,08:50,1123.50,1124.00,1123.25,1123.25,808,649
06/03/2005,08:51,1123.25,1123.50,1122.75,1123.00,1784,2521
06/03/2005,08:52,1122.75,1123.50,1122.75,1123.50,1396,495
06/03/2005,08:53,1123.25,1123.50,1123.00,1123.25,261,590
06/03/2005,08:54,1123.25,1123.50,1123.00,1123.25,323,1047
06/03/2005,08:55,1123.25,1124.00,1123.25,1123.75,1844,838
06/03/2005,08:56,1123.75,1123.75,1123.00,1123.25,610,747
06/03/2005,08:57,1123.25,1123.75,1123.25,1123.25,248,566
06/03/2005,08:58,1123.50,1123.50,1122.75,1122.75,222,1201
06/03/2005,08:59,1122.75,1123.25,1122.75,1123.00,831,1448
06/03/2005,09:00,1123.00,1123.25,1122.75,1123.00,242,434
06/03/2005,09:01,1123.25,1123.25,1122.25,1122.75,1406,2737
06/03/2005,09:02,1122.50,1123.00,1121.25,1121.50,1782,4936
06/03/2005,09:03,1121.50,1122.50,1121.25,1122.50,3293,957
06/03/2005,09:04,1122.50,1122.75,1122.00,1122.50,1654,1288
06/03/2005,09:05,1122.50,1122.50,1121.50,1121.50,759,2564
06/03/2005,09:06,1121.50,1121.75,1121.00,1121.75,1638,1656
06/03/2005,09:07,1121.50,1122.50,1121.50,1121.75,1548,1381
06/03/2005,09:08,1122.00,1122.00,1121.50,1121.75,466,1069
06/03/2005,09:09,1121.75,1122.25,1121.50,1122.25,699,967
06/03/2005,09:10,1122.25,1122.25,1121.25,1121.50,820,2858
06/03/2005,09:11,1121.50,1122.00,1121.25,1121.75,1240,803
06/03/2005,09:12,1121.75,1122.00,1121.25,1121.50,1070,771
06/03/2005,09:13,1121.50,1121.75,1121.25,1121.75,1113,1688
06/03/2005,09:14,1121.75,1122.25,1121.50,1122.00,1421,548
06/03/2005,09:15,1121.75,1122.00,1121.25,1121.25,478,2718
06/03/2005,09:16,1121.50,1121.75,1121.00,1121.75,701,1909
06/03/2005,09:17,1121.75,1122.00,1121.25,1121.50,1644,3755
06/03/2005,09:18,1121.50,1121.75,1121.25,1121.25,481,1058
06/03/2005,09:19,1121.25,1121.75,1121.25,1121.50,538,1327
06/03/2005,09:20,1121.50,1121.75,1121.25,1121.50,202,1128
06/03/2005,09:21,1121.25,1121.50,1121.00,1121.00,871,1127
06/03/2005,09:22,1121.00,1121.50,1120.75,1120.75,997,3138
06/03/2005,09:23,1120.75,1121.25,1120.75,1121.00,773,1183
06/03/2005,09:24,1120.75,1120.75,1119.75,1120.00,1095,6287
06/03/2005,09:25,1120.00,1120.00,1119.25,1119.50,4635,5269
06/03/2005,09:26,1119.50,1119.75,1119.00,1119.50,2458,2266
06/03/2005,09:27,1119.75,1120.00,1119.50,1120.00,4620,528
06/03/2005,09:28,1120.00,1120.25,1119.50,1119.75,908,2137
06/03/2005,09:29,1119.75,1120.00,1119.50,1119.75,397,1119
06/03/2005,09:30,1119.75,1120.25,1119.75,1120.25,1610,437
06/03/2005,09:31,1120.25,1120.50,1120.00,1120.25,1413,637
06/03/2005,09:32,1120.25,1120.25,1119.75,1120.00,673,1088
06/03/2005,09:33,1120.25,1120.75,1120.00,1120.25,2507,767
06/03/2005,09:34,1120.50,1120.50,1120.00,1120.25,808,869
06/03/2005,09:35,1120.25,1120.75,1120.00,1120.75,1225,371
06/03/2005,09:36,1120.75,1120.75,1120.25,1120.50,521,815
06/03/2005,09:37,1120.25,1120.50,1120.25,1120.25,70,796
06/03/2005,09:38,1120.50,1120.50,1120.00,1120.25,875,235
06/03/2005,09:39,1120.50,1120.50,1119.75,1120.00,878,1873
06/03/2005,09:40,1120.00,1120.75,1119.75,1120.50,1556,274
06/03/2005,09:41,1120.25,1120.50,1120.00,1120.25,626,1480
06/03/2005,09:42,1120.25,1120.75,1120.00,1120.50,2285,232
06/03/2005,09:43,1120.75,1120.75,1120.50,1120.75,883,82
06/03/2005,09:44,1120.75,1121.00,1120.50,1120.75,669,946
06/03/2005,09:45,1120.75,1121.00,1120.50,1120.75,453,357
06/03/2005,09:46,1120.75,1121.00,1120.50,1121.00,169,264
06/03/2005,09:47,1121.00,1121.00,1120.75,1121.00,1433,210
06/03/2005,09:48,1121.00,1121.00,1120.25,1120.50,811,1117
06/03/2005,09:49,1120.50,1120.75,1120.25,1120.50,132,404
06/03/2005,09:50,1120.50,1121.00,1120.50,1120.50,316,444
06/03/2005,09:51,1120.50,1121.50,1120.50,1121.25,3070,547
06/03/2005,09:52,1121.25,1121.50,1121.00,1121.00,335,1129
06/03/2005,09:53,1121.25,1121.75,1121.25,1121.75,1010,398
06/03/2005,09:54,1121.50,1122.25,1121.50,1121.75,3333,1395
06/03/2005,09:55,1121.75,1122.00,1121.25,1121.50,846,1885
06/03/2005,09:56,1121.50,1121.50,1121.25,1121.25,172,78
06/03/2005,09:57,1121.25,1122.00,1121.25,1121.75,1053,380
06/03/2005,09:58,1121.75,1122.00,1121.75,1121.75,10,915
06/03/2005,09:59,1121.75,1122.00,1121.50,1121.50,207,312
06/03/2005,10:00,1121.75,1121.75,1121.25,1121.25,422,1205
06/03/2005,10:01,1121.25,1121.75,1121.25,1121.50,335,665
06/03/2005,10:02,1121.50,1122.00,1121.25,1121.75,814,453
06/03/2005,10:03,1121.75,1122.00,1121.50,1121.50,179,487
06/03/2005,10:04,1121.50,1122.00,1121.25,1121.75,722,762
06/03/2005,10:05,1121.75,1121.75,1121.50,1121.50,27,936
06/03/2005,10:06,1121.50,1121.50,1121.00,1121.25,152,1145
06/03/2005,10:07,1121.00,1121.25,1120.75,1121.25,409,682
06/03/2005,10:08,1121.25,1121.50,1121.25,1121.25,31,110
06/03/2005,10:09,1121.25,1121.25,1121.00,1121.00,249,233
06/03/2005,10:10,1121.25,1121.25,1121.00,1121.00,248,430
06/03/2005,10:11,1121.00,1121.25,1120.75,1121.00,160,745
06/03/2005,10:12,1121.25,1121.50,1121.00,1121.25,705,58
06/03/2005,10:13,1121.25,1121.50,1121.00,1121.25,488,1480
06/03/2005,10:14,1121.25,1121.50,1121.00,1121.00,313,662
06/03/2005,10:15,1121.00,1121.00,1120.50,1120.75,58,1159
06/03/2005,10:16,1120.75,1121.25,1120.50,1120.75,535,431
06/03/2005,10:17,1120.75,1120.75,1120.25,1120.50,90,1068
06/03/2005,10:18,1120.25,1120.75,1120.25,1120.50,475,472
06/03/2005,10:19,1120.50,1120.75,1119.75,1119.75,159,2350
06/03/2005,10:20,1119.75,1120.25,1119.50,1120.25,1673,1274
06/03/2005,10:21,1120.00,1120.25,1119.75,1120.00,407,1436
06/03/2005,10:22,1120.00,1120.25,1119.75,1120.00,544,1428
06/03/2005,10:23,1120.00,1120.50,1119.75,1120.25,1165,1103
06/03/2005,10:24,1120.25,1120.50,1120.00,1120.25,691,233
06/03/2005,10:25,1120.25,1120.25,1119.75,1119.75,58,1309
06/03/2005,10:26,1120.00,1120.00,1119.75,1120.00,1058,64
06/03/2005,10:27,1120.00,1120.25,1120.00,1120.25,871,2
06/03/2005,10:28,1120.25,1120.25,1119.75,1120.00,31,183
06/03/2005,10:29,1120.00,1120.25,1119.75,1120.00,259,65
06/03/2005,10:30,1120.00,1120.25,1119.75,1120.00,35,422
06/03/2005,10:31,1120.00,1120.00,1119.50,1119.50,1263,567
06/03/2005,10:32,1119.75,1120.00,1119.50,1119.75,736,905
06/03/2005,10:33,1119.50,1119.75,1119.50,1119.75,349,91
06/03/2005,10:34,1119.50,1119.75,1119.25,1119.50,199,1149
06/03/2005,10:35,1119.50,1119.75,1119.25,1119.25,516,356
06/03/2005,10:36,1119.50,1119.75,1118.50,1119.00,1874,5557
06/03/2005,10:37,1119.00,1119.50,1119.00,1119.25,495,3917
06/03/2005,10:38,1119.00,1119.25,1118.50,1118.50,263,1716
06/03/2005,10:39,1118.75,1118.75,1117.75,1118.00,1991,6449
06/03/2005,10:40,1118.00,1118.25,1117.75,1118.00,1373,2013
06/03/2005,10:41,1118.25,1118.50,1118.00,1118.00,814,1091
06/03/2005,10:42,1118.00,1118.25,1117.50,1118.25,1838,1954
06/03/2005,10:43,1118.00,1118.50,1118.00,1118.25,2395,415
06/03/2005,10:44,1118.00,1118.25,1117.75,1118.00,261,2158
06/03/2005,10:45,1118.00,1118.25,1117.50,1117.75,1079,1320
06/03/2005,10:46,1117.75,1118.00,1117.00,1117.00,526,3264
06/03/2005,10:47,1117.00,1117.50,1117.00,1117.25,1453,2640
06/03/2005,10:48,1117.25,1117.50,1117.00,1117.25,1633,634
06/03/2005,10:49,1117.25,1117.25,1116.00,1116.50,3267,7952
06/03/2005,10:50,1116.50,1117.00,1116.50,1116.75,2576,232
06/03/2005,10:51,1116.75,1116.75,1115.75,1116.00,804,5223
06/03/2005,10:52,1116.25,1116.50,1116.00,1116.50,2506,775
06/03/2005,10:53,1116.50,1116.50,1116.00,1116.00,762,1809
06/03/2005,10:54,1116.25,1116.25,1114.75,1115.25,2835,8089
06/03/2005,10:55,1115.25,1115.25,1114.25,1114.25,1444,4887
06/03/2005,10:56,1114.25,1114.75,1114.00,1114.75,2993,5002
06/03/2005,10:57,1114.75,1115.25,1114.50,1115.25,2817,1018
06/03/2005,10:58,1115.25,1115.50,1115.25,1115.50,559,2891
06/03/2005,10:59,1115.25,1115.50,1115.00,1115.25,733,839
06/03/2005,11:00,1115.25,1115.50,1115.00,1115.25,315,405
06/03/2005,11:01,1115.25,1115.50,1115.00,1115.25,358,484
06/03/2005,11:02,1115.00,1115.25,1114.50,1115.00,899,2130
06/03/2005,11:03,1115.00,1115.50,1114.75,1115.50,1798,483
06/03/2005,11:04,1115.50,1115.75,1115.25,1115.50,2491,738
06/03/2005,11:05,1115.50,1115.50,1115.25,1115.50,806,177
06/03/2005,11:06,1115.50,1115.75,1114.50,1114.50,555,2715
06/03/2005,11:07,1114.50,1115.00,1114.50,1115.00,1720,1327
06/03/2005,11:08,1115.00,1115.25,1114.75,1115.00,1404,721
06/03/2005,11:09,1115.00,1115.25,1114.75,1115.00,452,234
06/03/2005,11:10,1115.25,1115.50,1115.00,1115.25,1304,1054
06/03/2005,11:11,1115.25,1115.50,1115.00,1115.00,496,1296
06/03/2005,11:12,1115.00,1115.00,1114.00,1114.25,1665,4275
06/03/2005,11:13,1114.25,1114.50,1113.50,1114.00,1575,3966
06/03/2005,11:14,1114.25,1114.75,1114.00,1114.25,1136,1478
06/03/2005,11:15,1114.00,1114.50,1114.00,1114.00,204,917
06/03/2005,11:16,1114.00,1114.25,1113.75,1114.00,313,1253
06/03/2005,11:17,1114.00,1114.25,1113.25,1114.25,1191,2502
06/03/2005,11:18,1114.25,1114.75,1114.00,1114.50,2340,475
06/03/2005,11:19,1114.50,1115.00,1114.25,1115.00,1540,178
06/03/2005,11:20,1115.00,1115.00,1114.50,1114.50,215,468
06/03/2005,11:21,1114.75,1114.75,1114.50,1114.75,67,136
06/03/2005,11:22,1114.75,1114.75,1114.25,1114.25,176,997
06/03/2005,11:23,1114.50,1114.75,1114.25,1114.75,515,82
06/03/2005,11:24,1114.75,1114.75,1114.25,1114.50,396,462
06/03/2005,11:25,1114.50,1114.75,1114.50,1114.50,255,446
06/03/2005,11:26,1114.50,1114.50,1114.25,1114.25,125,330
06/03/2005,11:27,1114.25,1114.75,1114.25,1114.50,450,261
06/03/2005,11:28,1114.50,1114.75,1114.25,1114.50,498,501
06/03/2005,11:29,1114.50,1114.75,1114.25,1114.50,302,1049
06/03/2005,11:30,1114.50,1114.50,1114.25,1114.50,400,31
06/03/2005,11:31,1114.50,1114.75,1114.25,1114.75,1369,24
06/03/2005,11:32,1114.75,1114.75,1114.00,1114.00,79,2506
06/03/2005,11:33,1114.00,1114.25,1113.75,1114.00,845,2198
06/03/2005,11:34,1114.00,1114.25,1113.75,1114.00,347,107
06/03/2005,11:35,1114.00,1114.00,1113.75,1114.00,291,29
06/03/2005,11:36,1114.00,1114.00,1113.25,1113.75,1082,3301
06/03/2005,11:37,1113.75,1114.00,1113.75,1114.00,16,564
06/03/2005,11:38,1113.75,1114.50,1113.75,1114.50,2108,126
06/03/2005,11:39,1114.25,1114.50,1114.25,1114.25,154,24
06/03/2005,11:40,1114.50,1114.75,1114.50,1114.75,1803,40
06/03/2005,11:41,1114.75,1115.00,1114.50,1115.00,816,21
06/03/2005,11:42,1115.00,1115.00,1114.50,1114.50,1053,775
06/03/2005,11:43,1114.75,1115.00,1114.75,1115.00,248,18
06/03/2005,11:44,1115.00,1115.00,1114.75,1115.00,394,81
06/03/2005,11:45,1115.00,1115.25,1115.00,1115.00,323,429
06/03/2005,11:46,1114.75,1115.00,1114.25,1114.50,225,1131
06/03/2005,11:47,1114.50,1114.75,1114.25,1114.75,176,481
06/03/2005,11:48,1114.50,1114.75,1114.25,1114.50,86,654
06/03/2005,11:49,1114.50,1114.75,1114.25,1114.50,264,468
06/03/2005,11:50,1114.25,1114.75,1114.25,1114.75,329,250
06/03/2005,11:51,1114.75,1115.00,1114.75,1114.75,324,247
06/03/2005,11:52,1114.50,1114.75,1114.50,1114.75,31,126
06/03/2005,11:53,1114.75,1115.00,1114.50,1115.00,411,3
06/03/2005,11:54,1115.00,1115.00,1114.50,1114.75,216,114
06/03/2005,11:55,1114.50,1114.50,1114.25,1114.25,24,596
06/03/2005,11:56,1114.50,1114.50,1114.25,1114.50,387,63
06/03/2005,11:57,1114.50,1114.50,1114.25,1114.50,175,736
06/03/2005,11:58,1114.50,1115.00,1114.50,1114.75,1284,634
06/03/2005,11:59,1114.50,1114.75,1114.50,1114.50,1,374
06/03/2005,12:00,1114.50,1115.00,1114.50,1114.75,306,65
06/03/2005,12:01,1115.00,1115.00,1114.50,1114.75,475,1419
06/03/2005,12:02,1114.75,1115.00,1114.50,1114.75,489,135
06/03/2005,12:03,1114.75,1114.75,1114.25,1114.50,56,949
06/03/2005,12:04,1114.25,1114.50,1114.25,1114.50,191,714
06/03/2005,12:05,1114.50,1114.75,1114.25,1114.75,316,10
06/03/2005,12:06,1114.50,1115.00,1114.50,1115.00,428,37
06/03/2005,12:07,1115.00,1115.00,1114.50,1115.00,365,733
06/03/2005,12:08,1115.00,1115.25,1114.75,1115.00,859,340
06/03/2005,12:09,1115.00,1115.00,1114.75,1115.00,27,51
06/03/2005,12:10,1115.00,1115.25,1115.00,1115.25,121,47
06/03/2005,12:11,1115.00,1115.25,1114.75,1115.25,327,566
06/03/2005,12:12,1115.00,1115.25,1115.00,1115.25,10,52
06/03/2005,12:13,1115.25,1115.25,1115.00,1115.25,130,126
06/03/2005,12:14,1115.25,1115.25,1115.00,1115.00,123,151
06/03/2005,12:15,1115.25,1115.25,1114.75,1114.75,272,919
06/03/2005,12:16,1114.75,1115.00,1114.25,1114.25,78,1225
06/03/2005,12:17,1114.25,1115.00,1114.00,1115.00,2196,1518
06/03/2005,12:18,1115.00,1115.00,1114.50,1114.75,91,547
06/03/2005,12:19,1114.75,1115.00,1114.50,1115.00,328,12
06/03/2005,12:20,1114.75,1115.00,1114.50,1115.00,168,207
06/03/2005,12:21,1115.00,1115.25,1114.75,1115.00,301,551
06/03/2005,12:22,1115.00,1115.00,1114.75,1115.00,834,11
06/03/2005,12:23,1115.00,1115.25,1114.75,1114.75,1018,144
06/03/2005,12:24,1115.00,1115.25,1114.75,1115.00,335,308
06/03/2005,12:25,1114.75,1115.00,1114.50,1114.75,266,323
06/03/2005,12:26,1114.75,1115.00,1114.75,1114.75,269,317
06/03/2005,12:27,1114.75,1115.00,1114.75,1114.75,13,84
06/03/2005,12:28,1114.75,1115.00,1114.50,1114.50,203,1482
06/03/2005,12:29,1114.25,1115.00,1114.00,1115.00,1030,928
06/03/2005,12:30,1114.75,1116.00,1114.75,1116.00,4112,284
06/03/2005,12:31,1116.00,1116.25,1115.50,1115.50,1399,1616
06/03/2005,12:32,1115.75,1116.00,1115.50,1116.00,2083,135
06/03/2005,12:33,1116.00,1116.25,1115.50,1115.75,467,906
06/03/2005,12:34,1115.75,1115.75,1115.50,1115.75,114,8
06/03/2005,12:35,1115.75,1115.75,1115.50,1115.50,229,266
06/03/2005,12:36,1115.75,1116.00,1115.50,1115.75,647,1151
06/03/2005,12:37,1115.75,1115.75,1115.50,1115.75,30,660
06/03/2005,12:38,1115.75,1115.75,1115.50,1115.50,18,407
06/03/2005,12:39,1115.50,1115.75,1115.25,1115.25,6,1466
06/03/2005,12:40,1115.25,1115.50,1115.25,1115.50,1726,308
06/03/2005,12:41,1115.50,1115.75,1115.50,1115.75,227,21
06/03/2005,12:42,1115.50,1115.75,1115.50,1115.50,4,633
06/03/2005,12:43,1115.75,1115.75,1115.50,1115.75,690,4
06/03/2005,12:44,1115.75,1115.75,1115.50,1115.50,44,7
06/03/2005,12:45,1115.50,1116.00,1115.50,1116.00,915,74
06/03/2005,12:46,1116.00,1116.25,1115.75,1116.25,1055,136
06/03/2005,12:47,1116.25,1116.50,1116.00,1116.25,1162,1042
06/03/2005,12:48,1116.25,1116.25,1116.00,1116.25,139,65
06/03/2005,12:49,1116.25,1116.25,1115.75,1116.00,167,1087
06/03/2005,12:50,1115.75,1116.00,1115.75,1115.75,28,1636
06/03/2005,12:51,1115.75,1115.75,1115.25,1115.50,43,1657
06/03/2005,12:52,1115.50,1115.75,1115.50,1115.50,13,61
06/03/2005,12:53,1115.75,1116.00,1115.50,1115.75,618,774
06/03/2005,12:54,1115.75,1116.00,1115.75,1115.75,57,38
06/03/2005,12:55,1115.75,1116.00,1115.50,1115.75,142,711
06/03/2005,12:56,1115.50,1115.75,1115.50,1115.75,87,22
06/03/2005,12:57,1115.50,1116.00,1115.50,1116.00,537,19
06/03/2005,12:58,1115.75,1116.00,1115.50,1115.75,36,327
06/03/2005,12:59,1115.75,1116.00,1115.75,1116.00,149,8
06/03/2005,13:00,1115.75,1116.00,1115.75,1115.75,7,653
06/03/2005,13:01,1115.75,1116.00,1115.50,1115.75,138,64
06/03/2005,13:02,1115.75,1115.75,1114.75,1114.75,232,4885
06/03/2005,13:03,1114.75,1115.25,1114.75,1115.00,1590,984
06/03/2005,13:04,1115.00,1115.25,1114.75,1115.00,156,441
06/03/2005,13:05,1115.00,1115.25,1114.50,1114.50,12,2024
06/03/2005,13:06,1114.50,1114.75,1114.25,1114.50,1757,3039
06/03/2005,13:07,1114.50,1115.00,1114.50,1114.75,392,254
06/03/2005,13:08,1114.75,1115.00,1114.50,1114.75,358,66
06/03/2005,13:09,1115.00,1115.25,1114.75,1115.00,485,11
06/03/2005,13:10,1115.25,1115.75,1115.00,1115.50,2170,62
06/03/2005,13:11,1115.50,1115.75,1115.00,1115.25,144,890
06/03/2005,13:12,1115.25,1115.50,1115.25,1115.25,121,304
06/03/2005,13:13,1115.25,1115.50,1115.00,1115.50,243,125
06/03/2005,13:14,1115.50,1115.50,1115.00,1115.25,330,939
06/03/2005,13:15,1115.25,1115.50,1115.00,1115.00,19,168
06/03/2005,13:16,1115.00,1116.00,1115.00,1115.75,1415,416
06/03/2005,13:17,1115.75,1117.00,1115.75,1116.75,5128,1039
06/03/2005,13:18,1116.75,1117.00,1116.50,1116.75,1713,677
06/03/2005,13:19,1116.75,1117.00,1116.75,1117.00,153,161
06/03/2005,13:20,1116.75,1117.50,1116.75,1117.25,1715,1001
06/03/2005,13:21,1117.25,1117.50,1116.75,1117.25,1349,2575
06/03/2005,13:22,1117.00,1117.25,1116.75,1116.75,33,447
06/03/2005,13:23,1117.00,1117.25,1116.75,1116.75,573,396
06/03/2005,13:24,1116.75,1117.00,1116.75,1117.00,87,78
06/03/2005,13:25,1117.00,1117.00,1116.50,1116.75,690,838
06/03/2005,13:26,1116.75,1117.25,1116.50,1117.00,722,391
06/03/2005,13:27,1117.00,1117.00,1116.75,1117.00,32,65
06/03/2005,13:28,1116.75,1117.00,1116.50,1116.50,57,484
06/03/2005,13:29,1116.50,1116.50,1116.00,1116.25,1052,2281
06/03/2005,13:30,1116.50,1116.50,1115.75,1116.00,278,2001
06/03/2005,13:31,1115.75,1116.25,1115.75,1116.00,1235,1132
06/03/2005,13:32,1116.00,1116.00,1115.50,1115.75,99,593
06/03/2005,13:33,1115.75,1116.25,1115.75,1116.00,2310,996
06/03/2005,13:34,1116.00,1116.00,1115.75,1116.00,225,30
06/03/2005,13:35,1116.00,1116.00,1115.75,1116.00,119,75
06/03/2005,13:36,1116.00,1116.00,1115.50,1115.50,143,1290
06/03/2005,13:37,1115.50,1115.75,1115.50,1115.50,46,193
06/03/2005,13:38,1115.75,1115.75,1115.50,1115.50,52,1522
06/03/2005,13:39,1115.25,1115.75,1115.25,1115.50,808,115
06/03/2005,13:40,1115.75,1115.75,1115.50,1115.50,65,151
06/03/2005,13:41,1115.50,1116.00,1115.50,1115.75,540,112
06/03/2005,13:42,1116.00,1116.25,1115.75,1116.00,1717,912
06/03/2005,13:43,1116.00,1116.25,1116.00,1116.25,60,7
06/03/2005,13:44,1116.25,1116.25,1116.00,1116.25,139,120
06/03/2005,13:45,1116.25,1116.25,1116.00,1116.00,6,231
06/03/2005,13:46,1116.00,1116.25,1115.75,1116.00,78,621
06/03/2005,13:47,1116.00,1116.00,1115.75,1115.75,25,12
06/03/2005,13:48,1115.75,1115.75,1114.75,1115.25,504,4054
06/03/2005,13:49,1115.00,1115.50,1115.00,1115.25,851,336
06/03/2005,13:50,1115.25,1115.50,1115.00,1115.25,561,496
06/03/2005,13:51,1115.50,1115.50,1114.75,1115.00,1101,981
06/03/2005,13:52,1115.00,1115.25,1114.50,1114.75,323,1726
06/03/2005,13:53,1114.75,1114.75,1114.25,1114.50,452,1743
06/03/2005,13:54,1114.50,1114.50,1113.75,1114.00,1182,3757
06/03/2005,13:55,1113.75,1114.00,1113.50,1113.75,1960,1315
06/03/2005,13:56,1114.00,1114.25,1113.75,1114.00,1263,464
06/03/2005,13:57,1114.00,1114.50,1113.75,1114.00,910,659
06/03/2005,13:58,1114.00,1114.25,1114.00,1114.00,554,17
06/03/2005,13:59,1114.25,1115.00,1114.00,1114.50,2312,862
06/03/2005,14:00,1114.75,1114.75,1114.50,1114.50,1165,266
06/03/2005,14:01,1114.50,1114.75,1114.50,1114.75,372,553
06/03/2005,14:02,1114.50,1114.75,1114.25,1114.50,452,767
06/03/2005,14:03,1114.50,1114.50,1114.00,1114.50,1142,830
06/03/2005,14:04,1114.50,1114.75,1114.25,1114.75,880,24
06/03/2005,14:05,1114.50,1115.00,1114.50,1114.75,582,34
06/03/2005,14:06,1114.75,1115.50,1114.75,1115.50,1674,72
06/03/2005,14:07,1115.25,1115.75,1115.25,1115.50,2162,255
06/03/2005,14:08,1115.50,1115.50,1115.25,1115.25,16,94
06/03/2005,14:09,1115.25,1115.75,1115.25,1115.75,1222,110
06/03/2005,14:10,1115.75,1116.25,1115.75,1116.00,1273,327
06/03/2005,14:11,1115.75,1116.00,1115.50,1115.50,268,714
06/03/2005,14:12,1115.50,1115.75,1115.50,1115.75,405,1012
06/03/2005,14:13,1116.00,1116.00,1115.50,1115.50,10,171
06/03/2005,14:14,1115.75,1115.75,1115.25,1115.25,150,1081
06/03/2005,14:15,1115.25,1115.50,1115.00,1115.00,118,834
06/03/2005,14:16,1115.00,1115.25,1115.00,1115.25,633,270
06/03/2005,14:17,1115.25,1115.25,1114.50,1114.50,1456,1621
06/03/2005,14:18,1114.75,1115.00,1114.00,1114.75,2910,1899
06/03/2005,14:19,1114.75,1115.25,1114.75,1115.00,1778,48
06/03/2005,14:20,1115.25,1115.75,1115.00,1115.50,1119,309
06/03/2005,14:21,1115.50,1115.50,1115.00,1115.00,154,382
06/03/2005,14:22,1115.00,1115.25,1114.50,1114.50,103,1126
06/03/2005,14:23,1114.50,1115.00,1114.50,1115.00,245,65
06/03/2005,14:24,1115.00,1115.25,1114.50,1114.75,753,1341
06/03/2005,14:25,1114.75,1115.00,1114.00,1114.25,695,2782
06/03/2005,14:26,1114.50,1114.50,1114.25,1114.50,275,229
06/03/2005,14:27,1114.25,1114.50,1114.00,1114.00,64,768
06/03/2005,14:28,1114.25,1114.25,1113.50,1113.50,1198,2898
06/03/2005,14:29,1113.75,1113.75,1113.25,1113.25,827,2098
06/03/2005,14:30,1113.50,1114.00,1113.25,1113.75,1763,716
06/03/2005,14:31,1113.75,1114.00,1113.50,1113.75,622,691
06/03/2005,14:32,1114.00,1114.50,1113.75,1114.50,1448,105
06/03/2005,14:33,1114.50,1114.50,1114.00,1114.25,535,584
06/03/2005,14:34,1114.25,1114.50,1114.25,1114.50,97,19
06/03/2005,14:35,1114.50,1114.50,1114.25,1114.50,174,33
06/03/2005,14:36,1114.50,1114.75,1114.25,1114.75,1053,486
06/03/2005,14:37,1114.50,1115.25,1114.25,1114.75,1461,1207
06/03/2005,14:38,1115.00,1116.00,1115.00,1115.75,3121,872
06/03/2005,14:39,1115.75,1115.75,1115.25,1115.25,488,1154
06/03/2005,14:40,1115.25,1115.50,1115.00,1115.00,76,670
06/03/2005,14:41,1115.00,1115.75,1115.00,1115.50,2537,347
06/03/2005,14:42,1115.75,1116.25,1115.50,1116.00,2758,910
06/03/2005,14:43,1116.00,1116.25,1115.75,1116.25,1248,550
06/03/2005,14:44,1116.25,1116.75,1115.75,1116.25,1893,1768
06/03/2005,14:45,1116.25,1116.50,1116.00,1116.25,1033,1010
06/03/2005,14:46,1116.00,1116.50,1116.00,1116.25,826,228
06/03/2005,14:47,1116.50,1116.75,1116.25,1116.50,1078,699
06/03/2005,14:48,1116.75,1117.00,1116.25,1116.50,2148,1597
06/03/2005,14:49,1116.50,1116.75,1116.25,1116.25,279,1024
06/03/2005,14:50,1116.25,1116.75,1116.25,1116.50,2145,186
06/03/2005,14:51,1116.75,1116.75,1116.25,1116.25,246,593
06/03/2005,14:52,1116.25,1116.25,1115.75,1115.75,102,2840
06/03/2005,14:53,1115.75,1116.00,1115.50,1116.00,1478,843
06/03/2005,14:54,1115.75,1116.00,1115.50,1115.75,451,623
06/03/2005,14:55,1116.00,1116.25,1115.75,1116.25,2722,602
06/03/2005,14:56,1116.25,1116.25,1115.75,1116.25,1294,665
06/03/2005,14:57,1116.25,1116.25,1115.75,1116.00,901,373
06/03/2005,14:58,1116.00,1116.25,1115.75,1116.25,1012,882
06/03/2005,14:59,1116.25,1116.25,1115.50,1115.75,1606,2135
06/03/2005,15:00,1115.75,1116.00,1115.25,1115.50,1835,4079
06/03/2005,15:01,1115.25,1116.50,1115.25,1116.50,5703,666
06/03/2005,15:02,1116.25,1116.50,1116.00,1116.25,1207,1839
06/03/2005,15:03,1116.25,1116.50,1116.00,1116.25,583,1057
06/03/2005,15:04,1116.25,1116.50,1115.75,1116.00,1923,2672
06/03/2005,15:05,1116.25,1116.25,1116.00,1116.25,465,498
06/03/2005,15:06,1116.25,1116.50,1116.00,1116.25,1495,935
06/03/2005,15:07,1116.50,1116.50,1116.00,1116.25,1816,1497
06/03/2005,15:08,1116.50,1116.50,1116.00,1116.25,685,469
06/03/2005,15:09,1116.25,1116.50,1116.00,1116.25,451,658
06/03/2005,15:10,1116.25,1117.25,1116.25,1117.25,5552,850
06/03/2005,15:11,1117.00,1117.75,1116.75,1117.00,2155,3359
06/03/2005,15:12,1117.00,1117.00,1116.75,1117.00,76,209
06/03/2005,15:13,1117.00,1117.00,1116.75,1116.75,196,79
06/03/2005,15:14,1116.75,1117.00,1116.75,1117.00,240,283
06/03/2005,15:15,1117.00,1117.25,1116.75,1117.25,3704,1493
06/03/2005,15:16,1117.25,1117.25,1117.00,1117.25,10,1
06/05/2005,17:01,1116.75,1117.00,1116.50,1116.50,94,126
06/05/2005,17:02,1116.50,1116.50,1116.50,1116.50,0,3
06/05/2005,17:03,1116.50,1116.50,1116.25,1116.50,9,74
06/05/2005,17:04,1116.75,1116.75,1116.25,1116.25,1,3
06/05/2005,17:05,1116.50,1116.50,1116.25,1116.25,12,6
06/05/2005,17:06,1116.50,1116.50,1116.50,1116.50,6,0
06/05/2005,17:07,1116.50,1116.75,1116.50,1116.75,28,0
06/05/2005,17:08,1116.75,1116.75,1116.75,1116.75,9,0
06/05/2005,17:09,1116.50,1116.50,1116.50,1116.50,0,31
06/05/2005,17:10,1116.50,1116.75,1116.50,1116.50,6,19
06/05/2005,17:11,1116.50,1116.50,1116.25,1116.25,0,6
06/05/2005,17:12,1116.25,1116.25,1116.25,1116.25,0,69
06/05/2005,17:13,1116.00,1116.25,1116.00,1116.00,1,2
06/05/2005,17:14,1116.25,1116.25,1116.00,1116.25,15,1
06/05/2005,17:17,1116.25,1116.25,1116.25,1116.25,1,0
06/05/2005,17:18,1116.25,1116.25,1116.25,1116.25,6,0
06/05/2005,17:19,1116.25,1116.25,1116.25,1116.25,6,0
06/05/2005,17:20,1116.25,1116.50,1116.25,1116.50,23,0
06/05/2005,17:23,1116.50,1116.50,1116.50,1116.50,2,0
06/05/2005,17:28,1116.50,1116.50,1116.25,1116.25,1,47
06/05/2005,17:29,1116.25,1116.25,1116.25,1116.25,0,4
06/05/2005,17:31,1116.25,1116.25,1116.25,1116.25,0,5
06/05/2005,17:32,1116.25,1116.25,1116.25,1116.25,0,1
06/05/2005,17:33,1116.50,1116.50,1116.00,1116.25,6,8
06/05/2005,17:34,1116.25,1116.50,1116.25,1116.50,33,0
06/05/2005,17:40,1116.50,1116.50,1116.25,1116.25,3,3
06/05/2005,17:41,1116.25,1116.25,1116.25,1116.25,0,2
06/05/2005,17:42,1116.25,1116.50,1116.25,1116.50,2,1
06/05/2005,17:49,1116.50,1116.50,1116.50,1116.50,40,0
06/05/2005,17:59,1116.50,1116.50,1116.25,1116.25,1,1
06/05/2005,18:02,1116.50,1116.50,1116.50,1116.50,38,0
06/05/2005,18:08,1116.50,1116.50,1116.50,1116.50,40,0
06/05/2005,18:09,1116.75,1116.75,1116.75,1116.75,8,0
06/05/2005,18:11,1116.75,1116.75,1116.75,1116.75,4,0
06/05/2005,18:12,1116.75,1116.75,1116.75,1116.75,1,0
06/05/2005,18:13,1116.75,1116.75,1116.75,1116.75,7,0
06/05/2005,18:14,1116.75,1116.75,1116.75,1116.75,12,0
06/05/2005,18:15,1116.75,1116.75,1116.75,1116.75,12,0
06/05/2005,18:16,1116.75,1116.75,1116.75,1116.75,1,0
06/05/2005,18:17,1116.75,1116.75,1116.75,1116.75,1,0
06/05/2005,18:19,1116.75,1116.75,1116.75,1116.75,25,0
06/05/2005,18:20,1116.75,1116.75,1116.75,1116.75,43,0
06/05/2005,18:21,1116.75,1116.75,1116.75,1116.75,3,0
06/05/2005,18:22,1116.75,1116.75,1116.75,1116.75,6,0
06/05/2005,18:23,1116.75,1116.75,1116.75,1116.75,1,0
06/05/2005,18:24,1116.75,1117.00,1116.75,1117.00,2,0
06/05/2005,18:25,1116.75,1116.75,1116.75,1116.75,0,2
06/05/2005,18:28,1116.75,1116.75,1116.75,1116.75,0,13
06/05/2005,18:29,1116.75,1116.75,1116.75,1116.75,0,47
06/05/2005,18:30,1116.75,1117.00,1116.75,1117.00,1,1
06/05/2005,18:31,1116.50,1116.75,1116.50,1116.75,2,35
06/05/2005,18:34,1116.50,1116.50,1116.50,1116.50,0,8
06/05/2005,18:38,1116.75,1116.75,1116.50,1116.50,2,8
06/05/2005,18:40,1116.50,1116.50,1116.50,1116.50,0,3
06/05/2005,18:42,1116.75,1117.00,1116.75,1117.00,17,0
06/05/2005,18:45,1116.75,1116.75,1116.75,1116.75,0,7
06/05/2005,18:46,1116.50,1116.50,1116.50,1116.50,0,1
06/05/2005,18:48,1116.50,1116.50,1116.50,1116.50,0,1
06/05/2005,18:49,1116.50,1116.50,1116.50,1116.50,0,2
06/05/2005,18:51,1116.50,1116.50,1116.50,1116.50,0,21
06/05/2005,18:52,1116.50,1116.50,1116.50,1116.50,0,6
06/05/2005,18:56,1116.50,1116.50,1116.50,1116.50,0,5
06/05/2005,18:58,1116.50,1116.50,1116.50,1116.50,0,3
06/05/2005,18:59,1116.50,1116.50,1116.50,1116.50,0,2
06/05/2005,19:07,1116.75,1116.75,1116.75,1116.75,10,0
06/05/2005,19:08,1116.75,1116.75,1116.75,1116.75,2,0
06/05/2005,19:09,1116.50,1116.50,1116.50,1116.50,0,2
06/05/2005,19:10,1116.50,1116.50,1116.50,1116.50,0,5
06/05/2005,19:14,1116.50,1116.50,1116.50,1116.50,0,2
06/05/2005,19:17,1116.75,1116.75,1116.75,1116.75,2,0
06/05/2005,19:18,1116.75,1116.75,1116.75,1116.75,9,0
06/05/2005,19:20,1116.50,1116.50,1116.50,1116.50,0,6
06/05/2005,19:22,1116.50,1116.50,1116.50,1116.50,0,53
06/05/2005,19:23,1116.50,1116.50,1116.50,1116.50,0,4
06/05/2005,19:24,1116.50,1116.50,1116.50,1116.50,0,15
06/05/2005,19:26,1116.75,1116.75,1116.75,1116.75,1,0
06/05/2005,19:27,1116.75,1116.75,1116.75,1116.75,1,0
06/05/2005,19:28,1116.50,1116.50,1116.50,1116.50,0,7
06/05/2005,19:30,1116.50,1116.50,1116.50,1116.50,0,1
06/05/2005,19:33,1116.50,1116.50,1116.50,1116.50,0,1
06/05/2005,19:39,1116.75,1116.75,1116.75,1116.75,10,0
06/05/2005,19:40,1116.75,1116.75,1116.50,1116.50,1,2
06/05/2005,19:46,1116.50,1116.50,1116.50,1116.50,0,41
06/05/2005,19:51,1116.75,1116.75,1116.75,1116.75,1,0
06/05/2005,19:54,1116.50,1116.50,1116.50,1116.50,0,1
06/05/2005,19:56,1116.75,1116.75,1116.50,1116.50,1,3
06/05/2005,19:57,1116.50,1116.50,1116.50,1116.50,0,1
06/05/2005,19:58,1116.75,1116.75,1116.75,1116.75,2,0
06/05/2005,19:59,1116.50,1116.75,1116.50,1116.75,1,2
06/05/2005,20:01,1116.75,1116.75,1116.75,1116.75,5,0
06/05/2005,20:05,1116.50,1116.50,1116.50,1116.50,0,5
06/05/2005,20:09,1116.50,1116.50,1116.50,1116.50,0,18
06/05/2005,20:10,1116.50,1116.50,1116.50,1116.50,0,29
06/05/2005,20:11,1116.25,1116.50,1116.25,1116.50,1,55
06/05/2005,20:12,1116.25,1116.25,1116.25,1116.25,0,3
06/05/2005,20:13,1116.50,1116.50,1116.50,1116.50,2,0
06/05/2005,20:15,1116.50,1116.50,1116.50,1116.50,1,0
06/05/2005,20:16,1116.25,1116.25,1116.25,1116.25,0,7
06/05/2005,20:19,1116.25,1116.50,1116.25,1116.50,1,1
06/05/2005,20:22,1116.25,1116.25,1116.25,1116.25,0,2
06/05/2005,20:23,1116.50,1116.50,1116.50,1116.50,2,0
06/05/2005,20:25,1116.25,1116.25,1116.25,1116.25,0,3
06/05/2005,20:27,1116.50,1116.50,1116.50,1116.50,1,0
06/05/2005,20:29,1116.50,1116.50,1116.50,1116.50,1,0
06/05/2005,20:30,1116.25,1116.25,1116.25,1116.25,0,3
06/05/2005,20:32,1116.50,1116.50,1116.50,1116.50,2,0
06/05/2005,20:33,1116.25,1116.50,1116.25,1116.50,2,30
06/05/2005,20:34,1116.25,1116.25,1116.25,1116.25,0,5
06/05/2005,20:35,1116.25,1116.50,1116.25,1116.50,34,2
06/05/2005,20:36,1116.50,1116.50,1116.50,1116.50,51,0
06/05/2005,20:38,1116.50,1116.50,1116.50,1116.50,9,0
06/05/2005,20:39,1116.50,1116.50,1116.50,1116.50,3,0
06/05/2005,20:43,1116.75,1116.75,1116.50,1116.50,4,2
06/05/2005,20:47,1116.75,1116.75,1116.75,1116.75,3,0
06/05/2005,20:48,1116.75,1116.75,1116.75,1116.75,20,0
06/05/2005,20:49,1116.75,1116.75,1116.75,1116.75,76,0
06/05/2005,20:50,1116.75,1116.75,1116.75,1116.75,10,0
06/05/2005,20:52,1116.75,1116.75,1116.75,1116.75,1,0
06/05/2005,20:53,1116.75,1116.75,1116.75,1116.75,3,0
06/05/2005,20:57,1116.75,1116.75,1116.75,1116.75,5,0
06/05/2005,20:58,1117.00,1117.00,1117.00,1117.00,15,0
06/05/2005,20:59,1117.00,1117.00,1117.00,1117.00,20,0
06/05/2005,21:00,1117.00,1117.00,1117.00,1117.00,30,0
06/05/2005,21:01,1117.00,1117.25,1117.00,1117.00,67,7
06/05/2005,21:03,1117.25,1117.25,1117.00,1117.00,2,13
06/05/2005,21:04,1117.00,1117.00,1117.00,1117.00,0,10
06/05/2005,21:05,1117.00,1117.00,1117.00,1117.00,0,33
06/05/2005,21:06,1117.00,1117.00,1117.00,1117.00,0,3
06/05/2005,21:07,1117.00,1117.00,1117.00,1117.00,0,23
06/05/2005,21:08,1117.00,1117.00,1117.00,1117.00,0,1
06/05/2005,21:09,1117.00,1117.00,1117.00,1117.00,0,6
06/05/2005,21:11,1117.00,1117.00,1117.00,1117.00,0,16
06/05/2005,21:12,1117.00,1117.00,1117.00,1117.00,0,1
06/05/2005,21:13,1117.00,1117.00,1117.00,1117.00,0,2
06/05/2005,21:15,1117.00,1117.00,1117.00,1117.00,0,1
06/05/2005,21:16,1117.00,1117.00,1117.00,1117.00,0,1
06/05/2005,21:19,1117.00,1117.00,1117.00,1117.00,0,5
06/05/2005,21:22,1117.00,1117.00,1117.00,1117.00,0,15
06/05/2005,21:24,1117.00,1117.00,1117.00,1117.00,0,1
06/05/2005,21:28,1117.00,1117.00,1117.00,1117.00,0,2
06/05/2005,21:29,1117.00,1117.00,1117.00,1117.00,0,6
06/05/2005,21:30,1117.00,1117.00,1117.00,1117.00,0,1
06/05/2005,21:31,1117.00,1117.00,1117.00,1117.00,0,2
06/05/2005,21:32,1117.00,1117.00,1117.00,1117.00,0,2
06/05/2005,21:36,1116.75,1117.00,1116.75,1117.00,2,53
06/05/2005,21:39,1116.75,1116.75,1116.75,1116.75,0,3
06/05/2005,21:45,1117.00,1117.25,1117.00,1117.25,89,0
06/05/2005,21:47,1117.00,1117.00,1117.00,1117.00,0,7
06/05/2005,21:49,1117.00,1117.00,1117.00,1117.00,0,1
06/05/2005,21:50,1117.00,1117.00,1117.00,1117.00,0,2
06/05/2005,21:55,1117.00,1117.00,1117.00,1117.00,0,7
06/05/2005,21:58,1116.75,1116.75,1116.75,1116.75,0,2
06/05/2005,22:00,1116.75,1117.00,1116.75,1117.00,3,1
06/05/2005,22:02,1117.00,1117.00,1117.00,1117.00,2,0
06/05/2005,22:12,1116.75,1117.00,1116.75,1117.00,1,6
06/05/2005,22:22,1116.75,1117.00,1116.75,1117.00,1,1
06/05/2005,22:23,1116.75,1116.75,1116.75,1116.75,0,5
06/05/2005,22:26,1116.75,1116.75,1116.75,1116.75,0,1
06/05/2005,22:30,1116.75,1116.75,1116.75,1116.75,0,10
06/05/2005,22:41,1116.75,1116.75,1116.75,1116.75,0,6
06/05/2005,22:44,1116.75,1116.75,1116.75,1116.75,0,3
06/05/2005,22:46,1116.75,1116.75,1116.75,1116.75,0,3
06/05/2005,22:47,1117.00,1117.00,1117.00,1117.00,10,0
06/05/2005,22:48,1116.75,1116.75,1116.75,1116.75,0,1
06/05/2005,22:49,1117.00,1117.00,1117.00,1117.00,1,0
06/05/2005,22:50,1117.00,1117.00,1117.00,1117.00,1,0
06/05/2005,22:56,1117.00,1117.00,1117.00,1117.00,4,0
06/05/2005,23:02,1116.75,1116.75,1116.75,1116.75,0,5
06/05/2005,23:03,1116.75,1116.75,1116.75,1116.75,0,1
06/05/2005,23:06,1117.00,1117.00,1117.00,1117.00,1,0
06/05/2005,23:08,1117.00,1117.00,1117.00,1117.00,16,0
06/05/2005,23:09,1117.00,1117.00,1117.00,1117.00,33,0
06/05/2005,23:10,1117.00,1117.00,1117.00,1117.00,6,0
06/05/2005,23:11,1117.00,1117.00,1117.00,1117.00,1,0
06/05/2005,23:13,1117.00,1117.00,1117.00,1117.00,3,0
06/05/2005,23:14,1117.00,1117.00,1117.00,1117.00,1,0
06/05/2005,23:15,1117.00,1117.00,1117.00,1117.00,4,0
06/05/2005,23:16,1117.00,1117.00,1116.50,1116.75,82,60
06/05/2005,23:17,1116.75,1116.75,1116.75,1116.75,8,0
06/05/2005,23:19,1117.00,1117.00,1117.00,1117.00,6,0
06/05/2005,23:20,1117.00,1117.00,1117.00,1117.00,1,0
06/05/2005,23:21,1117.00,1117.00,1117.00,1117.00,14,0
06/05/2005,23:24,1117.00,1117.00,1117.00,1117.00,5,0
06/05/2005,23:28,1117.00,1117.00,1117.00,1117.00,2,0
06/05/2005,23:30,1117.00,1117.00,1117.00,1117.00,1,0
06/05/2005,23:31,1117.00,1117.00,1117.00,1117.00,3,0
06/05/2005,23:33,1117.00,1117.00,1117.00,1117.00,2,0
06/05/2005,23:41,1117.00,1117.00,1117.00,1117.00,2,0
06/05/2005,23:44,1117.00,1117.00,1117.00,1117.00,2,0
06/05/2005,23:45,1117.00,1117.00,1117.00,1117.00,4,0
06/05/2005,23:47,1117.00,1117.00,1117.00,1117.00,19,0
06/05/2005,23:55,1117.25,1117.25,1117.25,1117.25,2,0
06/05/2005,23:57,1117.00,1117.00,1117.00,1117.00,0,2
06/05/2005,23:58,1117.00,1117.00,1117.00,1117.00,0,1
06/05/2005,23:59,1117.00,1117.00,1117.00,1117.00,0,1
06/06/2005,00:00,1117.00,1117.00,1116.75,1116.75,0,68
06/06/2005,00:02,1116.75,1116.75,1116.75,1116.75,0,6
06/06/2005,00:06,1117.00,1117.00,1116.75,1116.75,1,30
06/06/2005,00:08,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,00:10,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,00:16,1116.75,1116.75,1116.75,1116.75,0,39
06/06/2005,00:24,1116.75,1116.75,1116.75,1116.75,0,5
06/06/2005,00:26,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,00:30,1117.00,1117.00,1116.75,1116.75,17,2
06/06/2005,00:31,1117.00,1117.00,1117.00,1117.00,43,0
06/06/2005,00:32,1117.00,1117.00,1117.00,1117.00,2,0
06/06/2005,00:37,1117.00,1117.00,1117.00,1117.00,4,0
06/06/2005,00:39,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,00:41,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,00:47,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,00:54,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,00:56,1116.75,1116.75,1116.75,1116.75,0,6
06/06/2005,00:57,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,00:59,1117.00,1117.00,1117.00,1117.00,18,0
06/06/2005,01:01,1117.00,1117.00,1117.00,1117.00,7,0
06/06/2005,01:02,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,01:03,1117.00,1117.00,1117.00,1117.00,50,0
06/06/2005,01:05,1117.00,1117.25,1117.00,1117.00,2,1
06/06/2005,01:11,1117.25,1117.25,1117.00,1117.00,1,4
06/06/2005,01:13,1117.00,1117.25,1117.00,1117.25,5,1
06/06/2005,01:14,1117.00,1117.00,1117.00,1117.00,0,37
06/06/2005,01:16,1117.00,1117.00,1117.00,1117.00,0,5
06/06/2005,01:17,1116.75,1116.75,1116.75,1116.75,0,88
06/06/2005,01:20,1116.75,1116.75,1116.50,1116.50,0,132
06/06/2005,01:21,1116.50,1116.50,1116.50,1116.50,0,25
06/06/2005,01:24,1116.50,1116.50,1116.50,1116.50,0,2
06/06/2005,01:25,1116.50,1116.50,1116.50,1116.50,0,16
06/06/2005,01:28,1116.25,1116.25,1116.25,1116.25,0,12
06/06/2005,01:29,1116.25,1116.25,1116.25,1116.25,0,68
06/06/2005,01:30,1116.25,1116.25,1116.25,1116.25,0,18
06/06/2005,01:32,1116.50,1116.50,1116.25,1116.25,4,1
06/06/2005,01:33,1116.25,1116.50,1116.25,1116.50,11,10
06/06/2005,01:35,1116.25,1116.25,1116.25,1116.25,0,15
06/06/2005,01:37,1116.25,1116.25,1116.25,1116.25,0,2
06/06/2005,01:38,1116.50,1116.50,1116.50,1116.50,1,0
06/06/2005,01:39,1116.25,1116.25,1116.00,1116.25,2,44
06/06/2005,01:40,1116.25,1116.25,1116.25,1116.25,7,0
06/06/2005,01:43,1116.00,1116.00,1116.00,1116.00,0,1
06/06/2005,01:45,1116.25,1116.25,1116.00,1116.00,27,2
06/06/2005,01:46,1116.25,1116.50,1116.25,1116.25,20,1
06/06/2005,01:47,1116.50,1116.50,1116.50,1116.50,2,0
06/06/2005,01:49,1116.50,1116.50,1116.50,1116.50,1,0
06/06/2005,01:50,1116.50,1116.50,1116.50,1116.50,9,0
06/06/2005,01:51,1116.25,1116.25,1116.25,1116.25,0,6
06/06/2005,01:52,1116.25,1116.25,1116.25,1116.25,0,7
06/06/2005,01:54,1116.50,1116.50,1116.50,1116.50,16,0
06/06/2005,01:55,1116.50,1116.50,1116.50,1116.50,54,0
06/06/2005,01:56,1116.50,1116.50,1116.50,1116.50,2,0
06/06/2005,01:59,1116.50,1116.50,1116.50,1116.50,2,0
06/06/2005,02:01,1116.50,1116.50,1116.50,1116.50,75,0
06/06/2005,02:02,1116.25,1116.25,1116.25,1116.25,0,10
06/06/2005,02:03,1116.25,1116.25,1116.00,1116.00,0,147
06/06/2005,02:04,1116.25,1116.50,1116.25,1116.25,32,72
06/06/2005,02:05,1116.25,1116.25,1116.00,1116.25,79,108
06/06/2005,02:06,1116.25,1116.50,1115.75,1116.00,89,163
06/06/2005,02:07,1116.00,1116.00,1116.00,1116.00,15,0
06/06/2005,02:09,1116.00,1116.00,1116.00,1116.00,9,0
06/06/2005,02:10,1115.75,1115.75,1115.75,1115.75,0,3
06/06/2005,02:11,1116.00,1116.00,1116.00,1116.00,1,0
06/06/2005,02:12,1116.00,1116.00,1116.00,1116.00,209,0
06/06/2005,02:13,1116.00,1116.00,1116.00,1116.00,7,0
06/06/2005,02:14,1115.75,1115.75,1115.75,1115.75,0,57
06/06/2005,02:15,1116.00,1116.00,1115.75,1115.75,2,15
06/06/2005,02:16,1115.75,1115.75,1115.75,1115.75,0,74
06/06/2005,02:17,1116.00,1116.00,1116.00,1116.00,7,0
06/06/2005,02:18,1116.00,1116.00,1115.75,1115.75,22,11
06/06/2005,02:19,1116.00,1116.00,1115.50,1115.75,49,187
06/06/2005,02:20,1115.50,1115.50,1115.50,1115.50,0,11
06/06/2005,02:21,1115.75,1115.75,1115.75,1115.75,5,0
06/06/2005,02:22,1115.75,1115.75,1115.75,1115.75,22,0
06/06/2005,02:23,1115.75,1115.75,1115.50,1115.50,2,187
06/06/2005,02:24,1115.50,1115.50,1115.25,1115.50,46,10
06/06/2005,02:25,1115.50,1115.50,1115.50,1115.50,9,0
06/06/2005,02:26,1115.50,1115.50,1115.50,1115.50,76,0
06/06/2005,02:27,1115.50,1115.50,1115.50,1115.50,101,0
06/06/2005,02:29,1115.75,1115.75,1115.75,1115.75,8,0
06/06/2005,02:30,1115.75,1115.75,1115.75,1115.75,2,0
06/06/2005,02:31,1115.75,1116.00,1115.75,1116.00,44,0
06/06/2005,02:32,1115.75,1115.75,1115.75,1115.75,0,85
06/06/2005,02:33,1115.75,1115.75,1115.75,1115.75,0,14
06/06/2005,02:34,1115.75,1115.75,1115.75,1115.75,0,24
06/06/2005,02:35,1115.75,1115.75,1115.75,1115.75,0,4
06/06/2005,02:39,1115.75,1116.00,1115.75,1116.00,6,3
06/06/2005,02:40,1116.00,1116.00,1116.00,1116.00,39,0
06/06/2005,02:41,1116.00,1116.00,1116.00,1116.00,6,0
06/06/2005,02:43,1116.00,1116.00,1115.50,1115.50,24,305
06/06/2005,02:44,1115.50,1115.50,1115.25,1115.50,27,119
06/06/2005,02:45,1115.50,1115.50,1115.25,1115.25,13,2
06/06/2005,02:46,1115.50,1115.50,1115.50,1115.50,18,0
06/06/2005,02:48,1115.75,1115.75,1115.75,1115.75,79,0
06/06/2005,02:49,1116.00,1116.00,1116.00,1116.00,27,0
06/06/2005,02:50,1116.25,1116.25,1116.00,1116.25,5,2
06/06/2005,02:52,1116.00,1116.25,1116.00,1116.25,7,2
06/06/2005,02:54,1116.25,1116.25,1116.25,1116.25,40,0
06/06/2005,02:55,1116.25,1116.25,1116.25,1116.25,17,0
06/06/2005,02:56,1116.50,1116.50,1116.25,1116.50,4,1
06/06/2005,02:57,1116.50,1116.50,1116.25,1116.25,5,1
06/06/2005,02:59,1116.50,1116.50,1116.50,1116.50,13,0
06/06/2005,03:00,1116.50,1116.50,1116.50,1116.50,12,0
06/06/2005,03:01,1116.50,1116.50,1116.50,1116.50,123,0
06/06/2005,03:02,1116.50,1116.50,1116.50,1116.50,28,0
06/06/2005,03:03,1116.50,1116.75,1116.50,1116.75,10,0
06/06/2005,03:04,1116.75,1116.75,1116.75,1116.75,3,0
06/06/2005,03:05,1116.75,1116.75,1116.75,1116.75,2,0
06/06/2005,03:06,1116.75,1117.00,1116.75,1117.00,422,0
06/06/2005,03:07,1117.25,1117.25,1117.00,1117.00,3,55
06/06/2005,03:08,1117.00,1117.00,1116.75,1117.00,16,311
06/06/2005,03:09,1117.00,1117.00,1117.00,1117.00,15,0
06/06/2005,03:10,1117.00,1117.00,1117.00,1117.00,48,0
06/06/2005,03:11,1117.25,1117.25,1117.25,1117.25,163,0
06/06/2005,03:12,1117.25,1117.25,1117.25,1117.25,3,0
06/06/2005,03:13,1117.25,1117.50,1117.25,1117.50,15,0
06/06/2005,03:14,1117.25,1117.25,1117.25,1117.25,0,5
06/06/2005,03:17,1117.25,1117.50,1117.25,1117.50,2,1
06/06/2005,03:19,1117.50,1117.50,1116.50,1117.00,99,496
06/06/2005,03:20,1117.00,1117.00,1117.00,1117.00,0,1
06/06/2005,03:21,1117.25,1117.25,1117.25,1117.25,38,0
06/06/2005,03:22,1117.25,1117.25,1117.25,1117.25,27,0
06/06/2005,03:23,1117.25,1117.25,1117.25,1117.25,15,0
06/06/2005,03:24,1117.25,1117.25,1117.25,1117.25,14,0
06/06/2005,03:25,1117.25,1117.50,1117.25,1117.50,52,0
06/06/2005,03:26,1117.50,1117.75,1117.50,1117.50,137,7
06/06/2005,03:27,1117.50,1117.50,1117.50,1117.50,0,29
06/06/2005,03:33,1117.50,1117.50,1117.50,1117.50,0,4
06/06/2005,03:34,1117.50,1117.50,1117.25,1117.25,0,2
06/06/2005,03:36,1117.25,1117.25,1117.25,1117.25,0,1
06/06/2005,03:37,1117.25,1117.25,1117.25,1117.25,0,7
06/06/2005,03:41,1117.50,1117.50,1117.50,1117.50,13,0
06/06/2005,03:42,1117.50,1117.75,1117.50,1117.75,19,0
06/06/2005,03:47,1117.50,1117.50,1117.50,1117.50,0,44
06/06/2005,03:48,1117.25,1117.25,1117.25,1117.25,0,2
06/06/2005,03:50,1117.25,1117.25,1117.25,1117.25,0,3
06/06/2005,03:52,1117.25,1117.25,1117.25,1117.25,0,9
06/06/2005,03:54,1117.25,1117.25,1117.25,1117.25,0,6
06/06/2005,03:56,1117.25,1117.25,1117.25,1117.25,0,6
06/06/2005,03:57,1117.25,1117.25,1117.25,1117.25,0,10
06/06/2005,03:59,1117.25,1117.25,1117.25,1117.25,0,7
06/06/2005,04:00,1117.25,1117.25,1117.25,1117.25,0,12
06/06/2005,04:01,1117.25,1117.25,1117.00,1117.00,1,147
06/06/2005,04:02,1117.00,1117.00,1116.75,1116.75,14,54
06/06/2005,04:03,1117.00,1117.00,1117.00,1117.00,108,0
06/06/2005,04:04,1117.00,1117.00,1117.00,1117.00,11,0
06/06/2005,04:05,1117.00,1117.00,1116.75,1117.00,19,1
06/06/2005,04:06,1117.00,1117.00,1117.00,1117.00,9,0
06/06/2005,04:07,1117.25,1117.25,1117.25,1117.25,5,0
06/06/2005,04:10,1117.00,1117.00,1117.00,1117.00,0,46
06/06/2005,04:11,1117.00,1117.00,1117.00,1117.00,0,3
06/06/2005,04:12,1117.00,1117.00,1117.00,1117.00,0,1
06/06/2005,04:13,1117.00,1117.00,1117.00,1117.00,0,4
06/06/2005,04:14,1116.75,1116.75,1116.75,1116.75,0,11
06/06/2005,04:15,1116.75,1116.75,1116.75,1116.75,0,60
06/06/2005,04:16,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,04:17,1117.00,1117.00,1117.00,1117.00,10,0
06/06/2005,04:19,1117.00,1117.00,1116.75,1116.75,25,3
06/06/2005,04:21,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,04:22,1116.75,1116.75,1116.75,1116.75,0,9
06/06/2005,04:23,1116.75,1116.75,1116.75,1116.75,0,74
06/06/2005,04:24,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,04:25,1116.75,1116.75,1116.75,1116.75,0,6
06/06/2005,04:26,1116.75,1116.75,1116.50,1116.75,1,12
06/06/2005,04:27,1116.75,1116.75,1116.75,1116.75,2,0
06/06/2005,04:28,1116.75,1116.75,1116.50,1116.50,4,2
06/06/2005,04:30,1116.50,1116.50,1116.50,1116.50,0,2
06/06/2005,04:36,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,04:37,1116.75,1117.00,1116.75,1116.75,100,23
06/06/2005,04:38,1117.00,1117.00,1117.00,1117.00,2,0
06/06/2005,04:39,1117.00,1117.00,1117.00,1117.00,3,0
06/06/2005,04:40,1117.00,1117.00,1117.00,1117.00,10,0
06/06/2005,04:43,1117.00,1117.00,1117.00,1117.00,24,0
06/06/2005,04:44,1117.00,1117.00,1117.00,1117.00,3,0
06/06/2005,04:45,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,04:46,1117.00,1117.00,1117.00,1117.00,13,0
06/06/2005,04:47,1117.00,1117.00,1117.00,1117.00,6,0
06/06/2005,04:48,1116.75,1116.75,1116.75,1116.75,0,3
06/06/2005,04:49,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,04:51,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,04:53,1117.00,1117.00,1116.75,1116.75,20,2
06/06/2005,04:54,1117.00,1117.00,1116.75,1116.75,3,11
06/06/2005,04:57,1117.00,1117.00,1117.00,1117.00,2,0
06/06/2005,04:58,1117.00,1117.00,1117.00,1117.00,10,0
06/06/2005,05:00,1116.75,1116.75,1116.75,1116.75,0,20
06/06/2005,05:01,1116.75,1116.75,1116.75,1116.75,0,27
06/06/2005,05:02,1117.00,1117.00,1117.00,1117.00,33,0
06/06/2005,05:03,1117.00,1117.00,1117.00,1117.00,4,0
06/06/2005,05:04,1117.00,1117.00,1117.00,1117.00,5,0
06/06/2005,05:05,1116.75,1116.75,1116.75,1116.75,0,35
06/06/2005,05:07,1116.50,1116.50,1116.50,1116.50,0,45
06/06/2005,05:08,1116.50,1116.50,1116.50,1116.50,0,90
06/06/2005,05:11,1116.50,1116.50,1116.50,1116.50,0,17
06/06/2005,05:12,1116.50,1116.50,1116.50,1116.50,0,62
06/06/2005,05:13,1116.50,1116.50,1116.50,1116.50,0,25
06/06/2005,05:14,1116.50,1116.50,1116.50,1116.50,0,2
06/06/2005,05:15,1116.50,1116.50,1116.50,1116.50,0,25
06/06/2005,05:16,1116.75,1116.75,1116.75,1116.75,24,0
06/06/2005,05:17,1116.75,1116.75,1116.75,1116.75,5,0
06/06/2005,05:18,1116.75,1116.75,1116.75,1116.75,16,0
06/06/2005,05:19,1116.50,1116.50,1116.50,1116.50,0,31
06/06/2005,05:20,1116.75,1116.75,1116.75,1116.75,3,0
06/06/2005,05:22,1116.50,1116.75,1116.50,1116.75,10,1
06/06/2005,05:23,1116.75,1116.75,1116.75,1116.75,1,0
06/06/2005,05:25,1116.75,1116.75,1116.50,1116.75,12,1
06/06/2005,05:26,1116.75,1116.75,1116.75,1116.75,70,0
06/06/2005,05:27,1116.75,1116.75,1116.75,1116.75,23,0
06/06/2005,05:28,1117.00,1117.00,1117.00,1117.00,2,0
06/06/2005,05:30,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,05:32,1116.75,1116.75,1116.75,1116.75,0,10
06/06/2005,05:34,1116.75,1116.75,1116.75,1116.75,0,6
06/06/2005,05:37,1116.75,1116.75,1116.75,1116.75,0,6
06/06/2005,05:38,1117.00,1117.00,1117.00,1117.00,38,0
06/06/2005,05:41,1117.00,1117.00,1117.00,1117.00,38,0
06/06/2005,05:42,1117.00,1117.00,1116.75,1116.75,38,30
06/06/2005,05:43,1116.75,1117.00,1116.75,1116.75,38,15
06/06/2005,05:45,1117.00,1117.00,1117.00,1117.00,20,0
06/06/2005,05:46,1116.75,1116.75,1116.75,1116.75,0,5
06/06/2005,05:47,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,05:48,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,05:50,1116.75,1116.75,1116.50,1116.50,0,96
06/06/2005,05:51,1116.75,1116.75,1116.75,1116.75,2,0
06/06/2005,05:52,1116.75,1116.75,1116.50,1116.50,5,12
06/06/2005,05:53,1116.50,1116.50,1116.50,1116.50,0,2
06/06/2005,05:54,1116.50,1116.50,1116.50,1116.50,0,1
06/06/2005,05:56,1116.50,1116.75,1116.50,1116.75,1,81
06/06/2005,05:57,1116.75,1116.75,1116.75,1116.75,35,0
06/06/2005,06:02,1116.50,1116.50,1116.50,1116.50,0,17
06/06/2005,06:03,1116.50,1116.50,1116.50,1116.50,0,11
06/06/2005,06:04,1116.75,1116.75,1116.75,1116.75,10,0
06/06/2005,06:05,1116.50,1116.50,1116.50,1116.50,0,10
06/06/2005,06:06,1116.50,1116.50,1116.50,1116.50,0,5
06/06/2005,06:07,1116.50,1116.50,1116.50,1116.50,0,1
06/06/2005,06:08,1116.50,1116.50,1116.50,1116.50,0,45
06/06/2005,06:09,1116.50,1116.50,1116.25,1116.25,0,7
06/06/2005,06:10,1116.50,1116.50,1116.50,1116.50,9,0
06/06/2005,06:11,1116.25,1116.50,1116.25,1116.50,1,1
06/06/2005,06:14,1116.25,1116.25,1116.25,1116.25,0,2
06/06/2005,06:15,1116.50,1116.50,1116.50,1116.50,15,0
06/06/2005,06:16,1116.50,1116.50,1116.25,1116.25,6,3
06/06/2005,06:17,1116.50,1116.50,1116.25,1116.25,4,1
06/06/2005,06:18,1116.50,1116.50,1116.50,1116.50,1,0
06/06/2005,06:19,1116.50,1116.50,1116.50,1116.50,4,0
06/06/2005,06:21,1116.50,1116.50,1116.25,1116.25,47,4
06/06/2005,06:24,1116.25,1116.25,1116.25,1116.25,0,1
06/06/2005,06:25,1116.50,1116.50,1116.50,1116.50,3,0
06/06/2005,06:26,1116.50,1116.50,1116.50,1116.50,1,0
06/06/2005,06:27,1116.50,1116.50,1116.50,1116.50,11,0
06/06/2005,06:28,1116.50,1116.50,1116.50,1116.50,33,0
06/06/2005,06:29,1116.50,1116.50,1116.25,1116.25,1,1
06/06/2005,06:30,1116.25,1116.25,1116.25,1116.25,0,1
06/06/2005,06:33,1116.25,1116.25,1116.25,1116.25,0,75
06/06/2005,06:34,1116.25,1116.25,1116.25,1116.25,0,1
06/06/2005,06:35,1116.25,1116.25,1116.25,1116.25,0,1
06/06/2005,06:37,1116.25,1116.25,1116.25,1116.25,0,1
06/06/2005,06:39,1116.50,1116.50,1116.25,1116.25,1,1
06/06/2005,06:40,1116.50,1116.75,1116.25,1116.50,140,51
06/06/2005,06:41,1116.50,1116.50,1116.50,1116.50,115,0
06/06/2005,06:42,1116.50,1116.50,1116.50,1116.50,5,0
06/06/2005,06:46,1116.50,1116.50,1116.50,1116.50,17,0
06/06/2005,06:47,1116.50,1116.50,1116.25,1116.50,77,2
06/06/2005,06:49,1116.75,1116.75,1116.75,1116.75,57,0
06/06/2005,06:51,1116.75,1116.75,1116.75,1116.75,131,0
06/06/2005,06:52,1116.75,1116.75,1116.50,1116.50,5,2
06/06/2005,06:53,1116.50,1116.50,1116.50,1116.50,0,13
06/06/2005,06:56,1116.50,1116.50,1116.50,1116.50,0,79
06/06/2005,06:57,1116.75,1116.75,1116.75,1116.75,1,0
06/06/2005,06:58,1116.50,1116.50,1116.50,1116.50,0,21
06/06/2005,07:01,1116.50,1116.50,1116.50,1116.50,0,23
06/06/2005,07:02,1116.50,1116.50,1116.50,1116.50,0,27
06/06/2005,07:03,1116.50,1116.50,1116.25,1116.25,0,7
06/06/2005,07:04,1116.25,1116.50,1116.00,1116.25,95,105
06/06/2005,07:05,1116.50,1116.50,1116.25,1116.25,1,9
06/06/2005,07:06,1116.25,1116.25,1116.25,1116.25,0,2
06/06/2005,07:07,1116.50,1116.50,1116.25,1116.50,11,7
06/06/2005,07:08,1116.25,1116.25,1116.25,1116.25,0,161
06/06/2005,07:09,1116.25,1116.25,1116.00,1116.25,100,226
06/06/2005,07:10,1116.25,1116.25,1116.00,1116.00,14,389
06/06/2005,07:11,1116.00,1116.00,1115.75,1116.00,10,50
06/06/2005,07:12,1116.00,1116.00,1115.50,1115.75,30,273
06/06/2005,07:13,1115.50,1115.75,1115.50,1115.75,8,326
06/06/2005,07:14,1115.75,1115.75,1115.75,1115.75,10,0
06/06/2005,07:15,1115.75,1115.75,1115.75,1115.75,14,0
06/06/2005,07:16,1115.75,1115.75,1115.25,1115.75,231,389
06/06/2005,07:17,1115.75,1115.75,1115.50,1115.50,1,115
06/06/2005,07:18,1115.50,1115.75,1115.25,1115.25,3,185
06/06/2005,07:19,1115.50,1115.50,1115.25,1115.50,6,23
06/06/2005,07:20,1115.50,1115.75,1115.50,1115.50,349,158
06/06/2005,07:21,1115.25,1115.25,1115.25,1115.25,0,22
06/06/2005,07:22,1115.50,1115.50,1115.25,1115.50,10,2
06/06/2005,07:23,1115.50,1115.50,1115.50,1115.50,16,0
06/06/2005,07:24,1115.50,1115.50,1115.25,1115.25,1,115
06/06/2005,07:25,1115.25,1115.25,1115.25,1115.25,0,338
06/06/2005,07:26,1115.25,1115.50,1115.25,1115.50,1,7
06/06/2005,07:27,1115.50,1115.75,1115.50,1115.50,153,53
06/06/2005,07:28,1115.50,1115.50,1115.50,1115.50,0,4
06/06/2005,07:29,1115.50,1115.50,1115.25,1115.25,0,109
06/06/2005,07:30,1115.50,1115.50,1115.50,1115.50,35,0
06/06/2005,07:31,1115.50,1115.50,1115.50,1115.50,40,0
06/06/2005,07:32,1115.50,1115.50,1115.25,1115.50,24,1
06/06/2005,07:33,1115.50,1115.50,1115.25,1115.25,30,14
06/06/2005,07:34,1115.50,1115.50,1115.50,1115.50,1,0
06/06/2005,07:35,1115.50,1115.50,1115.25,1115.25,3,100
06/06/2005,07:36,1115.25,1115.25,1115.00,1115.00,0,120
06/06/2005,07:37,1115.00,1115.50,1115.00,1115.25,46,63
06/06/2005,07:38,1115.25,1115.50,1115.25,1115.50,1,56
06/06/2005,07:39,1115.50,1115.50,1115.25,1115.25,1,1
06/06/2005,07:40,1115.25,1115.25,1115.25,1115.25,0,5
06/06/2005,07:41,1115.25,1115.25,1115.25,1115.25,0,3
06/06/2005,07:42,1115.50,1115.50,1115.50,1115.50,4,0
06/06/2005,07:43,1115.50,1115.50,1115.25,1115.25,2,5
06/06/2005,07:44,1115.50,1115.50,1115.25,1115.50,16,50
06/06/2005,07:45,1115.25,1115.50,1115.25,1115.25,4,174
06/06/2005,07:46,1115.25,1115.25,1115.00,1115.00,0,5
06/06/2005,07:47,1115.25,1115.25,1115.00,1115.25,212,26
06/06/2005,07:48,1115.25,1115.25,1115.00,1115.25,77,32
06/06/2005,07:49,1115.25,1115.25,1115.25,1115.25,27,0
06/06/2005,07:50,1115.00,1115.25,1115.00,1115.25,191,1
06/06/2005,07:51,1115.50,1115.50,1115.00,1115.25,2,114
06/06/2005,07:52,1115.00,1115.25,1115.00,1115.25,5,15
06/06/2005,07:53,1115.25,1115.50,1115.25,1115.50,123,7
06/06/2005,07:54,1115.25,1115.25,1115.25,1115.25,0,461
06/06/2005,07:55,1115.25,1115.50,1115.25,1115.50,12,13
06/06/2005,07:56,1115.50,1115.50,1115.50,1115.50,4,0
06/06/2005,07:57,1115.50,1115.50,1115.25,1115.25,2,328
06/06/2005,07:59,1115.25,1115.25,1115.25,1115.25,0,1
06/06/2005,08:00,1115.25,1115.50,1115.25,1115.50,233,1
06/06/2005,08:01,1115.50,1115.50,1115.25,1115.50,9,20
06/06/2005,08:02,1115.50,1115.50,1115.50,1115.50,16,0
06/06/2005,08:03,1115.50,1115.50,1115.25,1115.25,1,39
06/06/2005,08:04,1115.25,1115.25,1115.25,1115.25,0,42
06/06/2005,08:05,1115.25,1115.50,1115.25,1115.25,2,3
06/06/2005,08:06,1115.50,1115.50,1115.25,1115.25,1,11
06/06/2005,08:07,1115.25,1115.25,1115.25,1115.25,0,6
06/06/2005,08:08,1115.50,1115.50,1115.50,1115.50,12,0
06/06/2005,08:09,1115.50,1115.50,1115.25,1115.50,26,7
06/06/2005,08:10,1115.50,1115.50,1115.50,1115.50,6,0
06/06/2005,08:11,1115.50,1115.75,1115.50,1115.75,576,0
06/06/2005,08:12,1115.75,1115.75,1115.75,1115.75,241,0
06/06/2005,08:13,1115.75,1116.00,1115.75,1116.00,126,2
06/06/2005,08:14,1115.75,1116.00,1115.75,1116.00,6,7
06/06/2005,08:15,1116.00,1116.00,1115.75,1116.00,12,1
06/06/2005,08:16,1116.00,1116.00,1116.00,1116.00,68,0
06/06/2005,08:17,1115.75,1115.75,1115.50,1115.50,0,240
06/06/2005,08:18,1115.75,1115.75,1115.75,1115.75,118,0
06/06/2005,08:19,1115.75,1116.00,1115.75,1115.75,201,2
06/06/2005,08:20,1115.75,1116.00,1115.75,1116.00,282,12
06/06/2005,08:21,1115.75,1115.75,1115.75,1115.75,0,59
06/06/2005,08:22,1115.50,1115.75,1115.50,1115.75,5,6
06/06/2005,08:24,1115.75,1115.75,1115.50,1115.50,6,2
06/06/2005,08:25,1115.50,1115.75,1115.50,1115.50,5,2
06/06/2005,08:26,1115.50,1115.75,1115.50,1115.50,3,59
06/06/2005,08:27,1115.50,1115.75,1115.50,1115.75,12,1
06/06/2005,08:28,1115.50,1115.75,1115.50,1115.75,151,199
06/06/2005,08:29,1115.75,1115.75,1115.50,1115.75,218,3
06/06/2005,08:30,1115.50,1116.00,1115.50,1116.00,409,601
06/06/2005,08:31,1116.00,1116.00,1115.00,1115.50,1622,1652
06/06/2005,08:32,1115.50,1115.75,1115.25,1115.50,913,1668
06/06/2005,08:33,1115.50,1116.00,1115.25,1116.00,2925,335
06/06/2005,08:34,1115.75,1116.00,1115.50,1116.00,469,931
06/06/2005,08:35,1116.00,1116.00,1115.75,1115.75,101,1152
06/06/2005,08:36,1116.00,1116.25,1115.75,1116.25,1927,680
06/06/2005,08:37,1116.25,1116.25,1115.75,1116.00,987,1235
06/06/2005,08:38,1116.00,1116.50,1116.00,1116.25,623,273
06/06/2005,08:39,1116.50,1116.50,1116.00,1116.00,1069,1346
06/06/2005,08:40,1116.25,1116.25,1115.75,1115.75,455,1888
06/06/2005,08:41,1116.00,1116.25,1116.00,1116.00,355,734
06/06/2005,08:42,1116.00,1116.25,1115.50,1115.50,50,1888
06/06/2005,08:43,1115.50,1115.75,1115.25,1115.25,583,1093
06/06/2005,08:44,1115.25,1116.00,1115.25,1115.50,994,728
06/06/2005,08:45,1115.50,1115.50,1115.00,1115.25,946,745
06/06/2005,08:46,1115.00,1115.50,1115.00,1115.25,2243,1118
06/06/2005,08:47,1115.25,1115.50,1114.75,1115.00,1034,2498
06/06/2005,08:48,1115.00,1115.00,1114.50,1114.75,1554,2432
06/06/2005,08:49,1115.00,1115.00,1114.50,1114.75,128,1673
06/06/2005,08:50,1114.50,1115.00,1114.50,1114.50,1323,964
06/06/2005,08:51,1114.50,1115.25,1114.50,1115.25,1865,209
06/06/2005,08:52,1115.25,1115.50,1114.75,1115.00,727,905
06/06/2005,08:53,1115.00,1115.00,1114.25,1114.50,653,1973
06/06/2005,08:54,1114.50,1114.75,1114.50,1114.75,1189,654
06/06/2005,08:55,1114.75,1115.00,1114.50,1114.75,451,495
06/06/2005,08:56,1115.00,1115.25,1114.75,1115.25,981,78
06/06/2005,08:57,1115.25,1115.25,1115.00,1115.25,652,98
06/06/2005,08:58,1115.25,1115.75,1115.00,1115.75,1754,1458
06/06/2005,08:59,1115.50,1115.75,1115.50,1115.75,1347,104
06/06/2005,09:00,1115.75,1115.75,1115.00,1115.25,78,973
06/06/2005,09:01,1115.00,1115.25,1114.75,1115.25,308,783
06/06/2005,09:02,1115.25,1115.50,1115.00,1115.50,303,102
06/06/2005,09:03,1115.50,1115.50,1115.00,1115.25,93,381
06/06/2005,09:04,1115.25,1115.25,1114.50,1115.00,313,1373
06/06/2005,09:05,1114.75,1114.75,1114.50,1114.75,713,424
06/06/2005,09:06,1114.75,1115.50,1114.75,1115.25,1697,1205
06/06/2005,09:07,1115.50,1115.50,1115.00,1115.00,759,1295
06/06/2005,09:08,1115.25,1115.25,1114.75,1115.00,668,1172
06/06/2005,09:09,1115.00,1115.00,1114.50,1114.50,246,3477
06/06/2005,09:10,1114.50,1114.75,1114.00,1114.25,2001,2360
06/06/2005,09:11,1114.00,1114.75,1114.00,1114.50,1710,1045
06/06/2005,09:12,1114.50,1115.00,1114.25,1114.75,2173,462
06/06/2005,09:13,1115.00,1115.00,1114.50,1115.00,2176,1166
06/06/2005,09:14,1115.00,1115.50,1115.00,1115.25,1297,456
06/06/2005,09:15,1115.25,1115.50,1115.00,1115.50,1221,225
06/06/2005,09:16,1115.25,1115.50,1115.00,1115.00,93,1186
06/06/2005,09:17,1115.25,1115.25,1114.00,1114.25,611,2124
06/06/2005,09:18,1114.25,1114.75,1114.25,1114.75,1494,1621
06/06/2005,09:19,1114.75,1114.75,1114.50,1114.50,68,325
06/06/2005,09:20,1114.50,1115.25,1114.50,1115.00,1582,361
06/06/2005,09:21,1115.00,1115.25,1114.50,1114.50,65,973
06/06/2005,09:22,1114.50,1114.75,1114.00,1114.50,659,2001
06/06/2005,09:23,1114.25,1114.50,1114.00,1114.25,601,485
06/06/2005,09:24,1114.25,1114.75,1114.25,1114.75,1430,81
06/06/2005,09:25,1114.75,1115.00,1114.50,1115.00,369,621
06/06/2005,09:26,1114.75,1115.50,1114.75,1114.75,1057,1441
06/06/2005,09:27,1114.75,1114.75,1113.75,1114.00,1699,4185
06/06/2005,09:28,1114.00,1114.50,1114.00,1114.50,379,307
06/06/2005,09:29,1114.25,1114.75,1114.25,1114.50,1713,143
06/06/2005,09:30,1114.50,1114.75,1114.50,1114.50,176,55
06/06/2005,09:31,1114.50,1114.75,1114.25,1114.50,735,1104
06/06/2005,09:32,1114.50,1114.75,1114.00,1114.50,773,1074
06/06/2005,09:33,1114.50,1114.75,1114.25,1114.75,212,140
06/06/2005,09:34,1114.75,1115.00,1114.25,1114.25,1408,801
06/06/2005,09:35,1114.25,1114.75,1114.00,1114.50,1459,561
06/06/2005,09:36,1114.50,1114.75,1114.00,1114.00,847,1524
06/06/2005,09:37,1114.25,1114.75,1114.00,1114.50,1123,1088
06/06/2005,09:38,1114.50,1115.00,1114.25,1114.50,1477,558
06/06/2005,09:39,1114.50,1114.75,1114.50,1114.50,34,40
06/06/2005,09:40,1114.50,1114.75,1113.75,1114.25,519,1238
06/06/2005,09:41,1114.00,1114.25,1113.50,1114.00,503,1645
06/06/2005,09:42,1113.75,1114.25,1113.75,1114.25,897,263
06/06/2005,09:43,1114.25,1114.25,1113.75,1114.00,412,627
06/06/2005,09:44,1114.00,1114.75,1114.00,1114.50,896,591
06/06/2005,09:45,1114.50,1114.75,1114.25,1114.50,64,684
06/06/2005,09:46,1114.50,1114.50,1114.00,1114.25,24,248
06/06/2005,09:47,1114.25,1114.25,1113.50,1113.75,798,1015
06/06/2005,09:48,1113.75,1114.00,1113.50,1113.75,144,322
06/06/2005,09:49,1113.75,1114.00,1113.25,1113.50,607,3245
06/06/2005,09:50,1113.25,1113.75,1113.25,1113.75,975,767
06/06/2005,09:51,1113.50,1113.75,1113.00,1113.25,158,1416
06/06/2005,09:52,1113.00,1113.50,1113.00,1113.50,1211,85
06/06/2005,09:53,1113.50,1113.75,1113.00,1113.50,728,1519
06/06/2005,09:54,1113.50,1113.75,1113.25,1113.50,939,313
06/06/2005,09:55,1113.50,1113.75,1113.00,1113.00,237,933
06/06/2005,09:56,1113.00,1113.25,1113.00,1113.25,599,34
06/06/2005,09:57,1113.25,1113.25,1112.25,1112.75,1875,4887
06/06/2005,09:58,1112.75,1112.75,1112.25,1112.50,700,2328
06/06/2005,09:59,1112.25,1112.25,1111.50,1111.50,896,3996
06/06/2005,10:00,1111.50,1112.25,1111.50,1112.00,4132,706
06/06/2005,10:01,1111.75,1112.00,1111.75,1111.75,556,1385
06/06/2005,10:02,1112.00,1112.25,1111.75,1112.00,1486,296
06/06/2005,10:03,1112.25,1112.25,1111.75,1112.00,92,812
06/06/2005,10:04,1112.00,1112.25,1112.00,1112.25,135,1499
06/06/2005,10:05,1112.25,1112.50,1112.00,1112.25,1228,266
06/06/2005,10:06,1112.25,1112.50,1112.25,1112.25,122,176
06/06/2005,10:07,1112.50,1112.75,1112.25,1112.50,3217,1737
06/06/2005,10:08,1112.25,1112.50,1112.25,1112.25,119,276
06/06/2005,10:09,1112.25,1112.50,1112.00,1112.00,41,833
06/06/2005,10:10,1112.00,1112.25,1112.00,1112.00,19,608
06/06/2005,10:11,1112.00,1112.25,1112.00,1112.00,48,424
06/06/2005,10:12,1112.00,1112.50,1111.75,1112.25,661,492
06/06/2005,10:13,1112.00,1112.50,1112.00,1112.25,541,412
06/06/2005,10:14,1112.25,1112.75,1112.25,1112.50,2231,206
06/06/2005,10:15,1112.50,1112.50,1112.00,1112.25,458,473
06/06/2005,10:16,1112.50,1112.75,1112.25,1112.25,841,724
06/06/2005,10:17,1112.25,1112.50,1112.25,1112.25,85,87
06/06/2005,10:18,1112.50,1112.75,1112.25,1112.25,599,133
06/06/2005,10:19,1112.50,1112.50,1112.25,1112.50,669,231
06/06/2005,10:20,1112.50,1112.75,1112.25,1112.50,153,213
06/06/2005,10:21,1112.25,1112.50,1112.00,1112.25,426,889
06/06/2005,10:22,1112.25,1112.50,1112.25,1112.25,19,174
06/06/2005,10:23,1112.25,1112.50,1112.25,1112.25,444,71
06/06/2005,10:24,1112.25,1112.75,1112.25,1112.25,1193,538
06/06/2005,10:25,1112.25,1113.00,1112.25,1113.00,1063,329
06/06/2005,10:26,1113.00,1113.00,1112.50,1112.50,112,136
06/06/2005,10:27,1112.50,1113.50,1112.50,1113.00,4137,787
06/06/2005,10:28,1113.25,1113.25,1113.00,1113.00,117,609
06/06/2005,10:29,1113.00,1113.00,1112.75,1112.75,91,885
06/06/2005,10:30,1112.75,1113.25,1112.75,1113.25,608,195
06/06/2005,10:31,1113.25,1113.25,1113.00,1113.25,256,48
06/06/2005,10:32,1113.00,1113.25,1113.00,1113.00,127,358
06/06/2005,10:33,1113.00,1113.25,1112.75,1112.75,32,249
06/06/2005,10:34,1112.75,1113.00,1112.50,1112.50,257,950
06/06/2005,10:35,1112.50,1113.00,1112.50,1112.75,784,1179
06/06/2005,10:36,1112.75,1113.00,1112.75,1113.00,4,276
06/06/2005,10:37,1112.75,1113.00,1112.75,1112.75,14,631
06/06/2005,10:38,1112.75,1112.75,1112.25,1112.50,243,419
06/06/2005,10:39,1112.50,1112.75,1112.50,1112.75,69,46
06/06/2005,10:40,1112.75,1112.75,1112.50,1112.50,129,11
06/06/2005,10:41,1112.50,1112.75,1112.25,1112.25,103,279
06/06/2005,10:42,1112.50,1113.00,1112.25,1113.00,835,291
06/06/2005,10:43,1112.75,1113.00,1112.75,1113.00,155,13
06/06/2005,10:44,1112.75,1113.00,1112.75,1112.75,33,250
06/06/2005,10:45,1113.00,1113.00,1112.75,1113.00,401,62
06/06/2005,10:46,1113.00,1113.00,1112.25,1112.50,447,753
06/06/2005,10:47,1112.75,1112.75,1112.50,1112.50,107,85
06/06/2005,10:48,1112.50,1112.75,1112.50,1112.75,104,109
06/06/2005,10:49,1112.75,1112.75,1112.50,1112.50,52,55
06/06/2005,10:50,1112.50,1112.75,1112.00,1112.75,403,579
06/06/2005,10:51,1112.50,1112.75,1112.50,1112.50,11,36
06/06/2005,10:52,1112.50,1112.75,1112.25,1112.75,265,214
06/06/2005,10:53,1112.75,1113.00,1112.50,1112.75,380,41
06/06/2005,10:54,1112.75,1113.00,1112.50,1112.75,97,179
06/06/2005,10:55,1113.00,1113.00,1112.75,1112.75,135,23
06/06/2005,10:56,1112.75,1113.00,1112.25,1112.75,259,1925
06/06/2005,10:57,1112.75,1112.75,1112.50,1112.50,156,202
06/06/2005,10:58,1112.50,1112.75,1112.50,1112.50,589,234
06/06/2005,10:59,1112.50,1112.75,1112.25,1112.50,216,495
06/06/2005,11:00,1112.50,1112.75,1112.50,1112.75,22,6
06/06/2005,11:01,1112.75,1113.50,1112.75,1113.25,2161,246
06/06/2005,11:02,1113.25,1113.75,1113.00,1113.50,2799,321
06/06/2005,11:03,1113.75,1113.75,1113.50,1113.50,437,293
06/06/2005,11:04,1113.75,1113.75,1113.50,1113.50,1325,30
06/06/2005,11:05,1113.50,1114.00,1113.50,1114.00,795,289
06/06/2005,11:06,1114.00,1114.25,1113.75,1114.25,3154,59
06/06/2005,11:07,1114.25,1114.50,1114.00,1114.25,680,206
06/06/2005,11:08,1114.25,1114.25,1113.75,1113.75,384,787
06/06/2005,11:09,1113.75,1114.00,1113.75,1114.00,841,541
06/06/2005,11:10,1113.75,1114.00,1113.75,1113.75,179,192
06/06/2005,11:11,1113.75,1114.00,1113.75,1113.75,350,273
06/06/2005,11:12,1114.00,1114.00,1113.75,1114.00,1199,143
06/06/2005,11:13,1114.00,1114.00,1113.75,1113.75,43,112
06/06/2005,11:14,1113.75,1114.00,1113.50,1113.50,42,917
06/06/2005,11:15,1113.50,1114.00,1113.50,1114.00,415,137
06/06/2005,11:16,1114.00,1114.00,1113.75,1113.75,15,96
06/06/2005,11:17,1114.00,1114.00,1113.75,1114.00,413,7
06/06/2005,11:18,1114.00,1114.50,1114.00,1114.00,806,378
06/06/2005,11:19,1114.00,1114.50,1114.00,1114.25,166,146
06/06/2005,11:20,1114.25,1115.00,1114.00,1114.25,2360,1844
06/06/2005,11:21,1114.50,1114.75,1114.25,1114.50,304,1023
06/06/2005,11:22,1114.75,1115.00,1114.50,1114.75,476,240
06/06/2005,11:23,1114.75,1114.75,1114.50,1114.75,288,42
06/06/2005,11:24,1114.75,1114.75,1114.25,1114.25,115,701
06/06/2005,11:25,1114.25,1114.50,1114.25,1114.25,136,235
06/06/2005,11:26,1114.50,1115.00,1114.25,1114.75,1290,760
06/06/2005,11:27,1114.75,1114.75,1114.00,1114.25,351,939
06/06/2005,11:28,1114.00,1114.25,1114.00,1114.00,66,1114
06/06/2005,11:29,1114.00,1114.25,1114.00,1114.00,27,100
06/06/2005,11:30,1114.00,1114.25,1114.00,1114.00,39,80
06/06/2005,11:31,1114.00,1114.25,1113.75,1113.75,60,474
06/06/2005,11:32,1113.75,1114.25,1113.75,1114.00,123,27
06/06/2005,11:33,1114.00,1114.25,1114.00,1114.00,11,61
06/06/2005,11:34,1114.25,1114.25,1114.00,1114.00,14,3
06/06/2005,11:35,1114.25,1114.25,1114.00,1114.00,10,627
06/06/2005,11:36,1113.75,1114.25,1113.75,1114.25,203,533
06/06/2005,11:37,1114.00,1114.00,1113.75,1114.00,238,131
06/06/2005,11:38,1113.75,1114.00,1113.75,1113.75,10,2
06/06/2005,11:39,1113.75,1114.00,1113.75,1113.75,23,72
06/06/2005,11:40,1114.00,1114.00,1113.75,1113.75,58,8
06/06/2005,11:41,1114.00,1114.25,1114.00,1114.00,414,87
06/06/2005,11:42,1114.00,1114.00,1113.75,1113.75,141,237
06/06/2005,11:43,1114.00,1114.00,1114.00,1114.00,77,0
06/06/2005,11:44,1114.25,1114.25,1114.00,1114.00,10,66
06/06/2005,11:45,1114.00,1114.25,1114.00,1114.25,1,15
06/06/2005,11:46,1114.25,1114.25,1114.00,1114.00,109,271
06/06/2005,11:47,1114.00,1114.00,1113.75,1113.75,42,235
06/06/2005,11:48,1113.75,1114.00,1113.75,1113.75,100,88
06/06/2005,11:49,1113.75,1114.00,1113.50,1113.50,5,433
06/06/2005,11:50,1113.75,1114.00,1113.50,1113.75,178,98
06/06/2005,11:51,1113.75,1114.00,1113.75,1113.75,18,11
06/06/2005,11:52,1113.75,1114.00,1113.75,1113.75,2,4
06/06/2005,11:53,1113.75,1114.00,1113.75,1113.75,4,51
06/06/2005,11:54,1113.75,1114.00,1113.50,1113.75,118,360
06/06/2005,11:55,1113.75,1113.75,1113.50,1113.75,151,193
06/06/2005,11:56,1113.75,1114.00,1113.75,1113.75,103,121
06/06/2005,11:57,1113.75,1114.00,1113.75,1113.75,1,23
06/06/2005,11:58,1113.75,1114.00,1113.75,1114.00,1,16
06/06/2005,11:59,1113.75,1114.00,1113.75,1114.00,13,21
06/06/2005,12:00,1113.75,1114.00,1113.50,1113.75,5,296
06/06/2005,12:01,1113.75,1114.00,1113.50,1114.00,206,136
06/06/2005,12:02,1113.75,1114.00,1113.50,1113.75,83,239
06/06/2005,12:03,1113.75,1114.00,1113.50,1113.75,21,79
06/06/2005,12:04,1113.75,1113.75,1113.75,1113.75,26,0
06/06/2005,12:05,1113.75,1114.00,1113.75,1114.00,155,9
06/06/2005,12:06,1113.75,1114.00,1113.50,1113.75,63,176
06/06/2005,12:07,1113.75,1113.75,1113.50,1113.75,58,83
06/06/2005,12:08,1113.75,1113.75,1113.25,1113.25,177,545
06/06/2005,12:09,1113.25,1113.50,1113.25,1113.25,20,42
06/06/2005,12:10,1113.25,1113.75,1113.25,1113.50,165,29
06/06/2005,12:11,1113.75,1113.75,1113.50,1113.75,10,25
06/06/2005,12:12,1113.75,1113.75,1113.25,1113.50,6,373
06/06/2005,12:13,1113.50,1114.00,1113.50,1114.00,538,5
06/06/2005,12:14,1114.00,1114.00,1113.75,1114.00,529,5
06/06/2005,12:15,1113.75,1114.00,1113.75,1114.00,46,9
06/06/2005,12:16,1114.00,1114.25,1113.75,1114.00,232,143
06/06/2005,12:17,1114.00,1114.00,1113.75,1113.75,109,10
06/06/2005,12:18,1114.00,1114.25,1114.00,1114.00,90,36
06/06/2005,12:19,1114.00,1114.50,1114.00,1114.50,637,131
06/06/2005,12:20,1114.50,1114.50,1114.00,1114.00,359,147
06/06/2005,12:21,1114.00,1114.25,1114.00,1114.00,24,72
06/06/2005,12:22,1114.00,1114.25,1113.75,1114.00,89,296
06/06/2005,12:23,1114.00,1114.00,1113.50,1113.75,193,622
06/06/2005,12:24,1113.75,1113.75,1113.50,1113.75,291,7
06/06/2005,12:25,1113.75,1114.25,1113.75,1114.25,274,16
06/06/2005,12:26,1114.25,1114.50,1114.25,1114.25,603,40
06/06/2005,12:27,1114.50,1114.50,1114.25,1114.25,163,16
06/06/2005,12:28,1114.25,1114.50,1114.25,1114.25,6,181
06/06/2005,12:29,1114.25,1114.50,1114.25,1114.25,9,62
06/06/2005,12:30,1114.50,1114.50,1114.25,1114.25,13,27
06/06/2005,12:31,1114.25,1114.50,1114.00,1114.00,3,375
06/06/2005,12:32,1114.00,1114.50,1114.00,1114.00,347,102
06/06/2005,12:33,1114.25,1114.25,1114.25,1114.25,141,0
06/06/2005,12:34,1114.25,1114.25,1114.00,1114.00,3,8
06/06/2005,12:35,1114.00,1114.25,1114.00,1114.00,88,5
06/06/2005,12:36,1114.00,1114.25,1114.00,1114.25,205,3
06/06/2005,12:37,1114.25,1114.25,1114.25,1114.25,51,0
06/06/2005,12:38,1114.25,1114.50,1114.25,1114.50,174,1
06/06/2005,12:39,1114.50,1114.50,1114.25,1114.50,396,11
06/06/2005,12:40,1114.50,1114.75,1114.25,1114.25,531,134
06/06/2005,12:41,1114.50,1114.75,1114.25,1114.75,710,134
06/06/2005,12:42,1114.50,1114.75,1114.50,1114.50,351,191
06/06/2005,12:43,1114.50,1114.75,1114.25,1114.50,484,366
06/06/2005,12:44,1114.50,1114.75,1114.50,1114.75,248,13
06/06/2005,12:45,1114.50,1114.75,1114.25,1114.50,177,266
06/06/2005,12:46,1114.75,1115.25,1114.50,1115.00,1945,712
06/06/2005,12:47,1115.00,1115.00,1114.50,1115.00,625,586
06/06/2005,12:48,1114.75,1115.00,1114.75,1115.00,68,656
06/06/2005,12:49,1115.00,1115.00,1114.75,1115.00,860,6
06/06/2005,12:50,1115.00,1116.00,1115.00,1115.50,4155,712
06/06/2005,12:51,1115.50,1116.00,1115.50,1115.50,1473,907
06/06/2005,12:52,1115.50,1115.75,1115.50,1115.75,379,123
06/06/2005,12:53,1115.75,1115.75,1115.50,1115.75,1036,166
06/06/2005,12:54,1115.75,1115.75,1115.50,1115.75,1211,27
06/06/2005,12:55,1115.75,1115.75,1115.25,1115.25,120,2117
06/06/2005,12:56,1115.25,1115.25,1115.25,1115.25,0,135
06/06/2005,12:57,1115.50,1115.50,1115.25,1115.25,6,232
06/06/2005,12:58,1115.25,1115.75,1115.25,1115.75,1230,95
06/06/2005,12:59,1115.50,1116.00,1115.50,1115.75,1163,112
06/06/2005,13:00,1115.50,1115.75,1115.25,1115.25,12,716
06/06/2005,13:01,1115.25,1115.50,1114.75,1115.25,1217,1246
06/06/2005,13:02,1115.50,1115.50,1115.00,1115.00,260,1230
06/06/2005,13:03,1115.00,1115.25,1114.75,1115.00,421,40
06/06/2005,13:04,1115.00,1115.75,1115.00,1115.75,1698,163
06/06/2005,13:05,1115.50,1116.25,1115.50,1116.25,1477,665
06/06/2005,13:06,1116.25,1117.00,1116.00,1116.50,6541,2457
06/06/2005,13:07,1116.50,1117.00,1116.25,1117.00,1712,601
06/06/2005,13:08,1116.75,1117.00,1116.50,1116.50,96,708
06/06/2005,13:09,1116.75,1117.25,1116.25,1116.25,1745,1655
06/06/2005,13:10,1116.25,1116.75,1116.25,1116.50,340,516
06/06/2005,13:11,1116.25,1116.75,1116.25,1116.75,1622,848
06/06/2005,13:12,1116.75,1117.00,1116.25,1116.25,409,1053
06/06/2005,13:13,1116.25,1116.75,1116.25,1116.50,627,754
06/06/2005,13:14,1116.50,1116.75,1116.50,1116.50,946,37
06/06/2005,13:15,1116.75,1117.00,1116.50,1116.50,182,509
06/06/2005,13:16,1116.25,1117.00,1116.25,1116.75,838,550
06/06/2005,13:17,1116.75,1116.75,1116.25,1116.50,110,474
06/06/2005,13:18,1116.50,1116.50,1116.00,1116.25,212,806
06/06/2005,13:19,1116.00,1116.25,1115.75,1116.25,372,1154
06/06/2005,13:20,1116.00,1116.25,1115.75,1116.00,333,302
06/06/2005,13:21,1116.00,1116.50,1116.00,1116.50,268,93
06/06/2005,13:22,1116.25,1116.50,1116.00,1116.00,14,58
06/06/2005,13:23,1116.25,1116.25,1116.00,1116.00,26,93
06/06/2005,13:24,1116.00,1116.00,1115.75,1115.75,54,331
06/06/2005,13:25,1116.00,1116.00,1115.75,1116.00,461,6
06/06/2005,13:26,1116.00,1116.00,1115.75,1116.00,93,130
06/06/2005,13:27,1115.75,1116.50,1115.75,1116.50,418,14
06/06/2005,13:28,1116.25,1116.50,1116.25,1116.25,664,28
06/06/2005,13:29,1116.50,1116.50,1115.75,1116.00,25,875
06/06/2005,13:30,1116.00,1116.25,1115.75,1116.00,241,199
06/06/2005,13:31,1116.25,1116.25,1116.00,1116.00,88,240
06/06/2005,13:32,1116.25,1116.25,1115.75,1116.25,113,23
06/06/2005,13:33,1116.25,1116.25,1116.00,1116.25,37,4
06/06/2005,13:34,1116.25,1116.25,1116.00,1116.25,35,2
06/06/2005,13:35,1116.00,1117.00,1116.00,1116.75,2301,215
06/06/2005,13:36,1116.50,1116.75,1116.50,1116.50,94,60
06/06/2005,13:37,1116.50,1117.00,1116.50,1116.75,569,269
06/06/2005,13:38,1116.50,1117.00,1116.50,1117.00,225,316
06/06/2005,13:39,1117.00,1117.00,1116.50,1116.75,134,215
06/06/2005,13:40,1116.75,1116.75,1116.50,1116.75,121,24
06/06/2005,13:41,1116.50,1116.50,1116.00,1116.25,463,973
06/06/2005,13:42,1116.25,1116.50,1115.75,1116.00,787,990
06/06/2005,13:43,1116.00,1116.50,1116.00,1116.25,663,238
06/06/2005,13:44,1116.25,1116.50,1116.00,1116.25,95,52
06/06/2005,13:45,1116.00,1116.25,1116.00,1116.25,45,14
06/06/2005,13:46,1116.00,1116.25,1116.00,1116.25,24,26
06/06/2005,13:47,1116.25,1116.25,1116.00,1116.25,73,6
06/06/2005,13:48,1116.25,1116.25,1115.50,1115.50,155,2654
06/06/2005,13:49,1115.50,1115.75,1115.25,1115.25,264,610
06/06/2005,13:50,1115.25,1115.75,1115.25,1115.75,923,247
06/06/2005,13:51,1115.75,1116.00,1115.50,1115.75,933,430
06/06/2005,13:52,1115.50,1116.00,1115.25,1115.75,558,509
06/06/2005,13:53,1115.75,1116.00,1115.75,1116.00,273,134
06/06/2005,13:54,1115.75,1116.00,1115.75,1116.00,34,25
06/06/2005,13:55,1115.75,1116.50,1115.75,1116.00,1253,559
06/06/2005,13:56,1116.25,1116.50,1116.00,1116.25,379,39
06/06/2005,13:57,1116.25,1116.50,1116.00,1116.25,892,770
06/06/2005,13:58,1116.25,1116.25,1115.75,1115.75,34,371
06/06/2005,13:59,1115.75,1116.00,1115.75,1115.75,110,46
06/06/2005,14:00,1115.75,1116.00,1115.75,1116.00,13,144
06/06/2005,14:01,1115.75,1116.00,1115.25,1115.75,450,1003
06/06/2005,14:02,1115.75,1116.25,1115.50,1116.00,546,379
06/06/2005,14:03,1115.75,1116.00,1115.75,1115.75,94,23
06/06/2005,14:04,1115.75,1116.25,1115.75,1116.00,926,336
06/06/2005,14:05,1116.00,1116.00,1115.50,1115.50,106,968
06/06/2005,14:06,1115.50,1115.50,1114.75,1115.00,1060,2006
06/06/2005,14:07,1115.00,1115.25,1114.75,1114.75,402,1597
06/06/2005,14:08,1114.75,1115.50,1114.75,1115.25,1018,137
06/06/2005,14:09,1115.25,1115.50,1115.25,1115.25,250,179
06/06/2005,14:10,1115.00,1115.25,1115.00,1115.00,234,68
06/06/2005,14:11,1115.00,1115.50,1115.00,1115.25,418,429
06/06/2005,14:12,1115.25,1115.25,1115.00,1115.00,25,43
06/06/2005,14:13,1115.25,1115.50,1115.00,1115.25,287,47
06/06/2005,14:14,1115.25,1115.50,1114.75,1114.75,41,709
06/06/2005,14:15,1114.75,1115.00,1114.50,1114.75,854,941
06/06/2005,14:16,1114.75,1115.00,1114.75,1114.75,555,100
06/06/2005,14:17,1114.75,1115.00,1114.75,1115.00,483,6
06/06/2005,14:18,1115.00,1115.00,1114.75,1114.75,57,60
06/06/2005,14:19,1114.75,1115.25,1114.75,1115.25,743,41
06/06/2005,14:20,1115.25,1115.50,1115.00,1115.00,831,153
06/06/2005,14:21,1115.00,1115.50,1115.00,1115.25,375,32
06/06/2005,14:22,1115.50,1115.50,1115.25,1115.50,81,36
06/06/2005,14:23,1115.50,1116.00,1115.50,1116.00,2075,126
06/06/2005,14:24,1116.00,1116.25,1115.75,1116.00,742,370
06/06/2005,14:25,1116.00,1116.25,1115.75,1116.00,507,312
06/06/2005,14:26,1116.00,1116.00,1115.75,1115.75,31,67
06/06/2005,14:27,1115.75,1116.25,1115.75,1116.25,551,47
06/06/2005,14:28,1116.25,1116.25,1116.00,1116.25,745,57
06/06/2005,14:29,1116.25,1116.75,1116.25,1116.50,1499,152
06/06/2005,14:30,1116.25,1116.75,1116.25,1116.50,523,61
06/06/2005,14:31,1116.50,1117.25,1116.50,1116.50,3454,1689
06/06/2005,14:32,1116.50,1117.00,1116.50,1117.00,1619,104
06/06/2005,14:33,1116.75,1117.00,1116.50,1116.50,122,381
06/06/2005,14:34,1116.50,1116.75,1116.25,1116.75,1937,786
06/06/2005,14:35,1116.75,1116.75,1116.50,1116.50,85,141
06/06/2005,14:36,1116.75,1117.25,1116.25,1117.00,1548,1003
06/06/2005,14:37,1117.00,1117.25,1116.75,1117.25,1950,558
06/06/2005,14:38,1117.25,1117.75,1117.00,1117.75,7575,2336
06/06/2005,14:39,1117.50,1117.75,1117.25,1117.75,1796,1051
06/06/2005,14:40,1117.50,1117.75,1117.25,1117.50,981,1050
06/06/2005,14:41,1117.25,1118.00,1117.25,1117.50,2450,154
06/06/2005,14:42,1117.75,1117.75,1117.50,1117.50,573,229
06/06/2005,14:43,1117.50,1117.75,1117.50,1117.50,15,58
06/06/2005,14:44,1117.75,1117.75,1117.00,1117.00,769,1758
06/06/2005,14:45,1117.00,1117.25,1116.50,1116.50,674,2903
06/06/2005,14:46,1116.75,1117.00,1116.50,1116.75,1056,110
06/06/2005,14:47,1117.00,1117.50,1116.75,1117.25,1900,248
06/06/2005,14:48,1117.25,1117.50,1117.00,1117.00,494,156
06/06/2005,14:49,1117.25,1117.25,1117.00,1117.00,188,375
06/06/2005,14:50,1117.00,1117.25,1116.75,1117.00,58,727
06/06/2005,14:51,1117.00,1117.25,1116.75,1117.25,383,317
06/06/2005,14:52,1117.25,1117.25,1117.00,1117.00,133,127
06/06/2005,14:53,1117.00,1117.25,1117.00,1117.00,13,77
06/06/2005,14:54,1117.00,1117.25,1116.75,1116.75,72,1030
06/06/2005,14:55,1116.75,1117.00,1116.75,1116.75,4,1614
06/06/2005,14:56,1116.75,1117.25,1116.50,1117.00,1350,1665
06/06/2005,14:57,1117.00,1117.00,1116.75,1116.75,20,323
06/06/2005,14:58,1117.00,1117.00,1116.75,1116.75,10,431
06/06/2005,14:59,1117.00,1117.00,1116.75,1117.00,421,195
06/06/2005,15:00,1117.00,1117.00,1116.75,1116.75,1671,2660
06/06/2005,15:01,1116.50,1116.75,1116.25,1116.25,2385,3062
06/06/2005,15:02,1116.50,1116.75,1116.25,1116.25,681,820
06/06/2005,15:03,1116.25,1116.50,1116.25,1116.50,256,315
06/06/2005,15:04,1116.25,1116.50,1116.25,1116.25,133,281
06/06/2005,15:05,1116.25,1116.50,1116.25,1116.50,1304,62
06/06/2005,15:06,1116.75,1117.00,1116.50,1116.50,967,706
06/06/2005,15:07,1116.75,1117.00,1116.75,1116.75,502,75
06/06/2005,15:08,1116.75,1117.00,1116.50,1116.75,600,723
06/06/2005,15:09,1117.00,1117.00,1116.50,1116.75,320,670
06/06/2005,15:10,1116.50,1116.75,1116.50,1116.50,367,345
06/06/2005,15:11,1116.50,1116.75,1116.50,1116.50,73,984
06/06/2005,15:12,1116.75,1116.75,1116.25,1116.25,91,537
06/06/2005,15:13,1116.50,1116.50,1116.25,1116.25,305,169
06/06/2005,15:14,1116.50,1116.75,1116.25,1116.50,1028,319
06/06/2005,15:15,1116.25,1117.00,1116.00,1116.75,2914,2188
06/06/2005,15:31,1116.50,1116.75,1116.25,1116.25,20,374
06/06/2005,15:32,1116.50,1116.50,1116.25,1116.50,88,5
06/06/2005,15:33,1116.50,1116.50,1116.50,1116.50,46,0
06/06/2005,15:34,1116.50,1116.50,1116.50,1116.50,1,0
06/06/2005,15:35,1116.75,1116.75,1116.75,1116.75,11,0
06/06/2005,15:36,1116.50,1116.75,1116.50,1116.50,10,128
06/06/2005,15:37,1116.50,1116.50,1116.50,1116.50,0,6
06/06/2005,15:39,1116.50,1116.50,1116.50,1116.50,0,4
06/06/2005,15:40,1116.50,1116.50,1116.50,1116.50,0,10
06/06/2005,15:41,1116.50,1116.50,1116.50,1116.50,0,14
06/06/2005,15:42,1116.25,1116.25,1116.25,1116.25,0,2
06/06/2005,15:43,1116.50,1116.50,1116.50,1116.50,9,0
06/06/2005,15:44,1116.25,1116.25,1116.25,1116.25,0,7
06/06/2005,15:45,1116.25,1116.50,1116.25,1116.50,3,4
06/06/2005,15:46,1116.25,1116.25,1116.25,1116.25,0,1
06/06/2005,15:47,1116.50,1116.50,1116.50,1116.50,2,0
06/06/2005,15:48,1116.50,1116.50,1116.50,1116.50,16,0
06/06/2005,15:50,1116.50,1116.50,1116.50,1116.50,2,0
06/06/2005,15:51,1116.25,1116.25,1116.25,1116.25,0,1
06/06/2005,15:53,1116.50,1116.50,1116.50,1116.50,2,0
06/06/2005,15:55,1116.50,1116.50,1116.50,1116.50,76,0
06/06/2005,15:56,1116.50,1116.50,1116.25,1116.50,50,3
06/06/2005,15:57,1116.50,1116.50,1116.50,1116.50,5,0
06/06/2005,15:58,1116.50,1116.50,1116.50,1116.50,2,0
06/06/2005,16:00,1116.75,1116.75,1116.50,1116.50,5,2
06/06/2005,17:01,1116.25,1116.50,1116.25,1116.50,2,11
06/06/2005,17:02,1116.50,1116.50,1116.50,1116.50,2,0
06/06/2005,17:03,1116.50,1116.50,1116.50,1116.50,92,0
06/06/2005,17:04,1116.75,1117.25,1116.75,1117.25,435,1
06/06/2005,17:05,1117.00,1117.25,1117.00,1117.25,98,5
06/06/2005,17:06,1117.25,1117.25,1117.25,1117.25,2,0
06/06/2005,17:07,1117.00,1117.00,1117.00,1117.00,0,1
06/06/2005,17:08,1117.00,1117.00,1117.00,1117.00,0,30
06/06/2005,17:09,1117.00,1117.00,1117.00,1117.00,0,17
06/06/2005,17:10,1117.25,1117.25,1117.25,1117.25,1,0
06/06/2005,17:12,1117.25,1117.25,1117.25,1117.25,1,0
06/06/2005,17:13,1117.25,1117.25,1117.25,1117.25,4,0
06/06/2005,17:19,1117.00,1117.00,1117.00,1117.00,0,21
06/06/2005,17:20,1117.00,1117.00,1117.00,1117.00,0,34
06/06/2005,17:21,1117.00,1117.00,1117.00,1117.00,0,3
06/06/2005,17:23,1117.25,1117.25,1117.25,1117.25,20,0
06/06/2005,17:24,1117.00,1117.00,1117.00,1117.00,0,1
06/06/2005,17:25,1117.00,1117.00,1117.00,1117.00,0,11
06/06/2005,17:26,1117.00,1117.00,1117.00,1117.00,0,6
06/06/2005,17:27,1117.00,1117.00,1117.00,1117.00,0,3
06/06/2005,17:28,1117.00,1117.00,1117.00,1117.00,0,1
06/06/2005,17:29,1117.00,1117.00,1117.00,1117.00,0,1
06/06/2005,17:35,1116.75,1116.75,1116.75,1116.75,0,5
06/06/2005,17:36,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,17:38,1116.75,1116.75,1116.75,1116.75,0,7
06/06/2005,17:39,1116.75,1117.00,1116.75,1117.00,12,12
06/06/2005,17:40,1116.75,1116.75,1116.75,1116.75,0,10
06/06/2005,17:45,1116.75,1116.75,1116.75,1116.75,0,4
06/06/2005,17:52,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,17:57,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,17:59,1116.75,1116.75,1116.75,1116.75,0,5
06/06/2005,18:01,1117.00,1117.00,1117.00,1117.00,3,0
06/06/2005,18:02,1116.75,1116.75,1116.75,1116.75,0,4
06/06/2005,18:04,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,18:13,1116.75,1116.75,1116.75,1116.75,0,4
06/06/2005,18:17,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,18:18,1116.75,1117.00,1116.75,1117.00,3,1
06/06/2005,18:19,1116.75,1116.75,1116.75,1116.75,0,8
06/06/2005,18:20,1116.75,1116.75,1116.75,1116.75,0,4
06/06/2005,18:21,1116.75,1117.00,1116.75,1116.75,1,11
06/06/2005,18:24,1116.75,1116.75,1116.75,1116.75,0,5
06/06/2005,18:27,1116.75,1116.75,1116.75,1116.75,0,13
06/06/2005,18:29,1116.75,1116.75,1116.75,1116.75,0,40
06/06/2005,18:30,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,18:32,1116.75,1116.75,1116.75,1116.75,0,3
06/06/2005,18:36,1116.75,1116.75,1116.75,1116.75,0,4
06/06/2005,18:38,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,18:39,1117.00,1117.00,1117.00,1117.00,38,0
06/06/2005,18:40,1116.75,1116.75,1116.75,1116.75,0,38
06/06/2005,18:52,1117.00,1117.00,1117.00,1117.00,4,0
06/06/2005,18:54,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,18:56,1117.00,1117.00,1117.00,1117.00,13,0
06/06/2005,18:57,1117.00,1117.00,1117.00,1117.00,2,0
06/06/2005,19:01,1116.75,1116.75,1116.50,1116.50,0,100
06/06/2005,19:02,1116.50,1116.50,1116.50,1116.50,0,1
06/06/2005,19:05,1116.75,1116.75,1116.75,1116.75,3,0
06/06/2005,19:07,1116.75,1116.75,1116.75,1116.75,14,0
06/06/2005,19:08,1116.75,1116.75,1116.75,1116.75,5,0
06/06/2005,19:10,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,19:11,1116.75,1116.75,1116.75,1116.75,0,11
06/06/2005,19:12,1116.75,1116.75,1116.75,1116.75,0,11
06/06/2005,19:16,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,19:17,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,19:19,1117.00,1117.00,1117.00,1117.00,4,0
06/06/2005,19:27,1116.75,1116.75,1116.75,1116.75,0,5
06/06/2005,19:28,1116.75,1117.00,1116.75,1117.00,1,3
06/06/2005,19:40,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,19:44,1117.00,1117.00,1117.00,1117.00,11,0
06/06/2005,19:45,1117.00,1117.00,1117.00,1117.00,2,0
06/06/2005,19:50,1117.00,1117.00,1117.00,1117.00,1,0
06/06/2005,19:51,1116.75,1116.75,1116.75,1116.75,0,11
06/06/2005,19:52,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,19:53,1116.75,1116.75,1116.75,1116.75,0,3
06/06/2005,19:54,1116.75,1116.75,1116.75,1116.75,0,3
06/06/2005,19:55,1116.75,1116.75,1116.75,1116.75,0,17
06/06/2005,19:56,1116.75,1116.75,1116.75,1116.75,0,1
06/06/2005,19:58,1116.75,1116.75,1116.75,1116.75,0,7
06/06/2005,19:59,1116.75,1116.75,1116.75,1116.75,0,21
06/06/2005,20:02,1116.75,1116.75,1116.75,1116.75,0,2
06/06/2005,20:03,1116.75,1116.75,1116.75,1116.75,0,5
06/06/2005,20:05,1116.50,1116.50,1116.50,1116.50,0,55
06/06/2005,20:07,1116.50,1116.50,1116.50,1116.50,0,11
06/06/2005,20:09,1116.75,1116.75,1116.50,1116.50,1,50
06/06/2005,20:10,1116.75,1116.75,1116.75,1116.75,1,0
06/06/2005,20:11,1116.75,1117.00,1116.75,1117.00,192,0
06/06/2005,20:12,1117.00,1117.25,1117.00,1117.25,30,0
06/06/2005,20:13,1117.25,1117.25,1117.25,1117.25,33,0
06/06/2005,20:15,1117.00,1117.00,1117.00,1117.00,0,50
06/06/2005,20:19,1117.25,1117.25,1117.00,1117.00,10,10
06/06/2005,20:24,1117.00,1117.00,1117.00,1117.00,0,5
06/06/2005,20:28,1117.00,1117.00,1117.00,1117.00,0,1
06/06/2005,20:29,1117.25,1117.25,1117.25,1117.25,54,0
06/06/2005,20:30,1117.25,1117.25,1117.25,1117.25,1,0
06/06/2005,20:31,1117.25,1117.25,1117.00,1117.25,57,3
06/06/2005,20:32,1117.00,1117.50,1117.00,1117.50,6,2
06/06/2005,20:33,1117.25,1117.25,1117.25,1117.25,0,5
06/06/2005,20:34,1117.50,1117.50,1117.50,1117.50,2,0
06/06/2005,20:35,1117.50,1117.50,1117.50,1117.50,25,0
06/06/2005,20:36,1117.50,1117.50,1117.25,1117.25,4,15
06/06/2005,20:38,1117.25,1117.25,1117.25,1117.25,0,2
06/06/2005,20:39,1117.25,1117.50,1117.25,1117.50,10,31
06/06/2005,20:40,1117.50,1117.50,1117.25,1117.25,4,1
06/06/2005,20:41,1117.50,1117.50,1117.25,1117.25,63,3
06/06/2005,20:42,1117.50,1117.75,1117.25,1117.50,33,5
06/06/2005,20:43,1117.50,1117.75,1117.50,1117.50,27,11
06/06/2005,20:44,1117.50,1117.50,1117.50,1117.50,0,12
06/06/2005,20:45,1117.50,1117.50,1117.50,1117.50,0,7
06/06/2005,20:47,1117.25,1117.25,1117.25,1117.25,0,1
06/06/2005,20:51,1117.50,1117.50,1117.50,1117.50,13,0
06/06/2005,20:52,1117.50,1117.50,1117.50,1117.50,10,0
06/06/2005,20:53,1117.75,1117.75,1117.50,1117.50,1,4
06/06/2005,20:57,1117.50,1117.50,1117.50,1117.50,0,5
06/06/2005,20:58,1117.50,1117.50,1117.50,1117.50,0,2
06/06/2005,20:59,1117.50,1117.50,1117.50,1117.50,0,5
06/06/2005,21:00,1117.50,1117.75,1117.50,1117.75,38,5
06/06/2005,21:01,1117.50,1117.50,1117.50,1117.50,0,7
06/06/2005,21:02,1117.50,1117.50,1117.50,1117.50,0,2
06/06/2005,21:03,1117.50,1118.00,1117.50,1118.00,386,123
06/06/2005,21:04,1118.00,1118.00,1117.75,1117.75,19,1
06/06/2005,21:07,1118.00,1118.00,1118.00,1118.00,1,0
06/06/2005,21:08,1117.75,1117.75,1117.75,1117.75,0,2
06/06/2005,21:09,1118.00,1118.00,1118.00,1118.00,1,0
06/06/2005,21:10,1118.00,1118.00,1118.00,1118.00,75,0
06/06/2005,21:11,1118.00,1118.25,1118.00,1118.25,16,0
06/06/2005,21:12,1118.00,1118.00,1118.00,1118.00,0,14
06/06/2005,21:13,1118.25,1118.50,1118.25,1118.25,219,9
06/06/2005,21:14,1118.25,1118.25,1118.25,1118.25,0,17
06/06/2005,21:15,1118.25,1118.50,1118.25,1118.50,1,24
06/06/2005,21:16,1118.50,1118.50,1118.50,1118.50,3,0
06/06/2005,21:17,1118.25,1118.75,1118.25,1118.50,97,46
06/06/2005,21:18,1118.50,1118.50,1118.25,1118.25,0,38
06/06/2005,21:19,1118.25,1118.25,1118.25,1118.25,0,34
06/06/2005,21:20,1118.25,1118.25,1118.25,1118.25,0,2
06/06/2005,21:21,1118.00,1118.25,1118.00,1118.25,5,1
06/06/2005,21:24,1118.25,1118.25,1118.25,1118.25,2,0
06/06/2005,21:25,1118.25,1118.25,1118.25,1118.25,57,0
06/06/2005,21:26,1118.50,1118.50,1118.50,1118.50,2,0
06/06/2005,21:27,1118.50,1118.50,1118.50,1118.50,6,0
06/06/2005,21:28,1118.50,1118.50,1118.50,1118.50,7,0
06/06/2005,21:29,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,21:32,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,21:33,1118.25,1118.25,1118.25,1118.25,0,2
06/06/2005,21:34,1118.25,1118.25,1118.25,1118.25,0,5
06/06/2005,21:36,1118.50,1118.50,1118.50,1118.50,3,0
06/06/2005,21:37,1118.50,1118.50,1118.50,1118.50,8,0
06/06/2005,21:39,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,21:43,1118.25,1118.25,1118.25,1118.25,0,4
06/06/2005,21:44,1118.50,1118.50,1118.50,1118.50,2,0
06/06/2005,21:47,1118.50,1118.50,1118.50,1118.50,55,0
06/06/2005,21:48,1118.25,1118.50,1118.25,1118.25,1,7
06/06/2005,21:49,1118.25,1118.25,1118.25,1118.25,0,3
06/06/2005,21:50,1118.25,1118.25,1118.25,1118.25,0,4
06/06/2005,21:51,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,21:52,1118.25,1118.25,1118.25,1118.25,0,2
06/06/2005,21:55,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,21:58,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,21:59,1118.25,1118.25,1118.25,1118.25,0,46
06/06/2005,22:00,1118.00,1118.00,1118.00,1118.00,0,35
06/06/2005,22:01,1118.25,1118.25,1118.25,1118.25,34,0
06/06/2005,22:02,1118.25,1118.25,1118.25,1118.25,38,0
06/06/2005,22:04,1118.25,1118.25,1118.25,1118.25,7,0
06/06/2005,22:05,1118.25,1118.25,1118.25,1118.25,21,0
06/06/2005,22:07,1118.25,1118.25,1118.25,1118.25,2,0
06/06/2005,22:08,1118.00,1118.00,1118.00,1118.00,0,8
06/06/2005,22:15,1118.25,1118.75,1118.25,1118.50,98,9
06/06/2005,22:16,1118.50,1118.50,1118.50,1118.50,0,16
06/06/2005,22:18,1118.50,1118.50,1118.50,1118.50,0,8
06/06/2005,22:19,1118.50,1118.50,1118.50,1118.50,0,12
06/06/2005,22:22,1118.50,1118.50,1118.25,1118.25,0,6
06/06/2005,22:23,1118.25,1118.25,1118.25,1118.25,0,3
06/06/2005,22:24,1118.25,1118.25,1118.25,1118.25,0,41
06/06/2005,22:28,1118.50,1118.50,1118.50,1118.50,1,0
06/06/2005,22:29,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,22:30,1118.25,1118.25,1118.25,1118.25,0,15
06/06/2005,22:33,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,22:36,1118.25,1118.25,1118.25,1118.25,0,6
06/06/2005,22:39,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,22:40,1118.50,1118.50,1118.50,1118.50,1,0
06/06/2005,22:41,1118.25,1118.25,1118.25,1118.25,0,3
06/06/2005,22:42,1118.50,1118.50,1118.50,1118.50,1,0
06/06/2005,22:44,1118.50,1118.50,1118.50,1118.50,10,0
06/06/2005,22:45,1118.50,1118.50,1118.50,1118.50,15,0
06/06/2005,22:46,1118.50,1118.50,1118.50,1118.50,1,0
06/06/2005,22:47,1118.25,1118.25,1118.25,1118.25,0,3
06/06/2005,22:48,1118.25,1118.25,1118.25,1118.25,0,5
06/06/2005,22:50,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,22:54,1118.25,1118.25,1118.25,1118.25,0,5
06/06/2005,22:58,1118.25,1118.25,1118.25,1118.25,0,2
06/06/2005,22:59,1118.25,1118.25,1118.25,1118.25,0,30
06/06/2005,23:00,1118.50,1118.50,1118.50,1118.50,1,0
06/06/2005,23:01,1118.25,1118.50,1118.25,1118.50,20,5
06/06/2005,23:02,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,23:04,1118.25,1118.25,1118.25,1118.25,0,10
06/06/2005,23:05,1118.50,1118.50,1118.50,1118.50,100,0
06/06/2005,23:06,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,23:07,1118.50,1118.50,1118.50,1118.50,11,0
06/06/2005,23:08,1118.50,1118.75,1118.00,1118.25,25,69
06/06/2005,23:09,1118.25,1118.25,1118.25,1118.25,5,0
06/06/2005,23:12,1118.25,1118.25,1118.25,1118.25,1,0
06/06/2005,23:14,1118.25,1118.25,1118.25,1118.25,6,0
06/06/2005,23:15,1118.25,1118.25,1118.25,1118.25,7,0
06/06/2005,23:18,1118.25,1118.25,1118.25,1118.25,2,0
06/06/2005,23:19,1118.25,1118.25,1118.25,1118.25,2,0
06/06/2005,23:24,1118.25,1118.25,1118.25,1118.25,10,0
06/06/2005,23:25,1118.25,1118.25,1118.25,1118.25,3,0
06/06/2005,23:27,1118.00,1118.25,1118.00,1118.25,1,1
06/06/2005,23:28,1118.25,1118.25,1118.25,1118.25,1,0
06/06/2005,23:30,1118.25,1118.25,1118.25,1118.25,1,0
06/06/2005,23:31,1118.50,1118.50,1118.50,1118.50,1,0
06/06/2005,23:32,1118.25,1118.25,1118.25,1118.25,0,3
06/06/2005,23:41,1118.25,1118.25,1118.25,1118.25,0,2
06/06/2005,23:43,1118.25,1118.50,1118.25,1118.25,8,12
06/06/2005,23:44,1118.25,1118.25,1118.25,1118.25,0,1
06/06/2005,23:47,1118.00,1118.00,1118.00,1118.00,0,21
06/06/2005,23:48,1118.00,1118.00,1118.00,1118.00,0,1
06/06/2005,23:49,1118.25,1118.25,1118.25,1118.25,5,0
06/06/2005,23:50,1118.00,1118.00,1118.00,1118.00,0,15
06/06/2005,23:51,1118.00,1118.00,1118.00,1118.00,0,51
06/06/2005,23:52,1117.75,1118.00,1117.75,1118.00,1,41
06/06/2005,23:54,1117.75,1117.75,1117.75,1117.75,0,40
06/06/2005,23:55,1117.75,1117.75,1117.75,1117.75,0,9
06/06/2005,23:56,1117.75,1117.75,1117.75,1117.75,0,26
06/06/2005,23:57,1118.00,1118.00,1118.00,1118.00,25,0
06/07/2005,00:01,1118.25,1118.25,1118.25,1118.25,15,0
06/07/2005,00:05,1118.25,1118.25,1118.25,1118.25,1,0
06/07/2005,00:10,1118.00,1118.00,1118.00,1118.00,0,8
06/07/2005,00:11,1118.00,1118.00,1118.00,1118.00,0,17
06/07/2005,00:17,1118.00,1118.00,1118.00,1118.00,0,11
06/07/2005,00:27,1118.00,1118.00,1118.00,1118.00,0,30
06/07/2005,00:28,1118.00,1118.00,1118.00,1118.00,0,2
06/07/2005,00:38,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,00:49,1118.25,1118.25,1118.00,1118.00,109,2
06/07/2005,00:50,1118.00,1118.00,1118.00,1118.00,0,13
06/07/2005,00:51,1118.00,1118.00,1118.00,1118.00,0,20
06/07/2005,00:52,1118.00,1118.00,1118.00,1118.00,0,70
06/07/2005,00:53,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,00:54,1117.75,1117.75,1117.75,1117.75,0,100
06/07/2005,00:58,1117.75,1117.75,1117.75,1117.75,0,10
06/07/2005,00:59,1117.75,1117.75,1117.75,1117.75,0,50
06/07/2005,01:00,1117.50,1117.50,1117.50,1117.50,0,253
06/07/2005,01:01,1117.50,1117.50,1117.25,1117.25,0,176
06/07/2005,01:02,1117.50,1117.50,1117.25,1117.25,1,4
06/07/2005,01:03,1117.50,1117.50,1117.50,1117.50,50,0
06/07/2005,01:05,1117.50,1117.50,1117.50,1117.50,94,0
06/07/2005,01:07,1117.50,1117.50,1117.50,1117.50,30,0
06/07/2005,01:08,1117.50,1117.50,1117.50,1117.50,16,0
06/07/2005,01:10,1117.50,1117.50,1117.50,1117.50,32,0
06/07/2005,01:11,1117.25,1117.25,1117.25,1117.25,0,1
06/07/2005,01:12,1117.25,1117.25,1117.25,1117.25,0,34
06/07/2005,01:14,1117.25,1117.25,1117.25,1117.25,0,17
06/07/2005,01:16,1117.50,1117.50,1117.50,1117.50,1,0
06/07/2005,01:18,1117.25,1117.50,1117.25,1117.50,1,5
06/07/2005,01:19,1117.25,1117.25,1117.25,1117.25,0,2
06/07/2005,01:22,1117.25,1117.25,1117.25,1117.25,0,101
06/07/2005,01:27,1117.00,1117.00,1117.00,1117.00,0,1
06/07/2005,01:32,1117.25,1117.25,1117.25,1117.25,1,0
06/07/2005,01:33,1117.25,1117.25,1117.25,1117.25,22,0
06/07/2005,01:34,1117.25,1117.25,1117.25,1117.25,3,0
06/07/2005,01:35,1117.25,1117.25,1117.25,1117.25,2,0
06/07/2005,01:37,1117.25,1117.25,1117.25,1117.25,38,0
06/07/2005,01:38,1117.25,1117.25,1117.25,1117.25,84,0
06/07/2005,01:42,1117.50,1117.50,1117.25,1117.25,1,37
06/07/2005,01:43,1117.00,1117.00,1117.00,1117.00,0,8
06/07/2005,01:45,1117.00,1117.00,1117.00,1117.00,0,48
06/07/2005,01:50,1117.25,1117.25,1117.25,1117.25,1,0
06/07/2005,01:51,1117.00,1117.00,1117.00,1117.00,0,6
06/07/2005,01:52,1117.00,1117.25,1117.00,1117.25,3,5
06/07/2005,01:53,1117.00,1117.00,1117.00,1117.00,0,1
06/07/2005,01:54,1117.25,1117.25,1117.25,1117.25,20,0
06/07/2005,01:55,1117.25,1117.25,1117.00,1117.25,5,5
06/07/2005,01:56,1117.25,1117.25,1117.25,1117.25,1,0
06/07/2005,01:57,1117.25,1117.25,1117.25,1117.25,48,0
06/07/2005,01:58,1117.25,1117.25,1117.25,1117.25,4,0
06/07/2005,02:00,1117.25,1117.25,1117.25,1117.25,22,0
06/07/2005,02:01,1117.25,1117.25,1117.25,1117.25,59,0
06/07/2005,02:02,1117.25,1117.25,1117.25,1117.25,92,0
06/07/2005,02:04,1117.25,1117.25,1117.25,1117.25,9,0
06/07/2005,02:05,1117.25,1117.50,1117.25,1117.50,63,0
06/07/2005,02:06,1117.50,1117.75,1117.50,1117.50,55,73
06/07/2005,02:07,1117.50,1117.75,1117.50,1117.50,1,71
06/07/2005,02:08,1117.75,1117.75,1117.50,1117.50,37,61
06/07/2005,02:09,1117.75,1117.75,1117.50,1117.50,18,26
06/07/2005,02:10,1117.50,1117.50,1117.25,1117.25,0,138
06/07/2005,02:11,1117.25,1117.25,1117.00,1117.00,0,137
06/07/2005,02:12,1117.00,1117.25,1117.00,1117.00,7,9
06/07/2005,02:13,1117.25,1117.25,1117.25,1117.25,4,0
06/07/2005,02:14,1117.25,1117.25,1117.25,1117.25,2,0
06/07/2005,02:16,1117.25,1117.25,1117.25,1117.25,46,0
06/07/2005,02:17,1117.25,1117.50,1117.25,1117.50,5,0
06/07/2005,02:18,1117.50,1117.50,1117.50,1117.50,20,0
06/07/2005,02:19,1117.50,1117.50,1117.25,1117.25,4,1
06/07/2005,02:20,1117.50,1117.50,1117.50,1117.50,14,0
06/07/2005,02:21,1117.25,1117.75,1117.25,1117.75,131,10
06/07/2005,02:22,1117.75,1118.00,1117.50,1117.75,39,17
06/07/2005,02:23,1117.75,1118.00,1117.75,1118.00,48,23
06/07/2005,02:24,1118.00,1118.25,1117.75,1118.25,125,2
06/07/2005,02:25,1118.25,1118.75,1118.25,1118.50,490,63
06/07/2005,02:26,1118.50,1119.00,1118.50,1119.00,264,6
06/07/2005,02:27,1118.75,1118.75,1118.75,1118.75,0,173
06/07/2005,02:28,1119.00,1119.00,1118.50,1118.50,12,200
06/07/2005,02:29,1118.50,1118.75,1118.50,1118.75,127,30
06/07/2005,02:30,1118.75,1118.75,1118.75,1118.75,3,0
06/07/2005,02:31,1118.75,1119.00,1118.75,1118.75,26,38
06/07/2005,02:32,1118.75,1119.00,1118.50,1118.75,38,191
06/07/2005,02:33,1118.75,1118.75,1118.75,1118.75,77,0
06/07/2005,02:34,1119.00,1119.00,1118.75,1119.00,316,55
06/07/2005,02:35,1119.25,1120.00,1119.25,1119.75,999,73
06/07/2005,02:36,1119.50,1119.50,1119.50,1119.50,0,227
06/07/2005,02:37,1119.50,1119.75,1119.25,1119.25,6,22
06/07/2005,02:38,1119.25,1119.25,1119.25,1119.25,0,50
06/07/2005,02:39,1119.00,1119.25,1119.00,1119.25,20,1
06/07/2005,02:40,1119.50,1119.50,1119.25,1119.25,4,42
06/07/2005,02:41,1119.00,1119.25,1119.00,1119.25,11,11
06/07/2005,02:42,1119.25,1119.50,1119.25,1119.25,44,75
06/07/2005,02:43,1119.25,1119.50,1119.25,1119.50,109,2
06/07/2005,02:44,1119.50,1119.75,1119.50,1119.50,48,21
06/07/2005,02:45,1119.50,1119.50,1119.50,1119.50,0,9
06/07/2005,02:46,1119.75,1119.75,1119.75,1119.75,16,0
06/07/2005,02:47,1119.50,1119.75,1119.50,1119.75,4,56
06/07/2005,02:48,1119.50,1119.50,1119.50,1119.50,0,8
06/07/2005,02:49,1119.50,1119.50,1119.50,1119.50,0,29
06/07/2005,02:50,1119.50,1119.75,1119.25,1119.25,6,31
06/07/2005,02:51,1119.25,1119.50,1119.25,1119.50,6,1
06/07/2005,02:52,1119.25,1119.25,1119.25,1119.25,0,2
06/07/2005,02:53,1119.50,1119.75,1119.25,1119.75,150,4
06/07/2005,02:54,1119.75,1120.00,1119.75,1120.00,86,0
06/07/2005,02:55,1120.00,1120.00,1119.75,1120.00,12,1
06/07/2005,02:56,1120.00,1120.00,1120.00,1120.00,10,0
06/07/2005,02:57,1120.00,1120.00,1120.00,1120.00,38,0
06/07/2005,02:58,1119.75,1119.75,1119.75,1119.75,0,95
06/07/2005,02:59,1119.75,1120.00,1119.75,1120.00,4,27
06/07/2005,03:00,1119.75,1119.75,1119.75,1119.75,0,90
06/07/2005,03:01,1119.75,1119.75,1119.75,1119.75,0,14
06/07/2005,03:02,1119.75,1119.75,1119.75,1119.75,0,54
06/07/2005,03:03,1119.50,1119.50,1119.00,1119.25,96,836
06/07/2005,03:04,1119.25,1119.25,1119.25,1119.25,65,0
06/07/2005,03:05,1119.25,1119.25,1119.00,1119.00,65,15
06/07/2005,03:07,1119.00,1119.00,1119.00,1119.00,0,126
06/07/2005,03:08,1119.00,1119.25,1119.00,1119.25,4,19
06/07/2005,03:09,1119.00,1119.00,1118.25,1118.25,85,387
06/07/2005,03:10,1118.50,1118.75,1118.50,1118.75,45,0
06/07/2005,03:11,1118.75,1118.75,1118.75,1118.75,99,0
06/07/2005,03:12,1118.75,1119.00,1118.75,1118.75,6,53
06/07/2005,03:13,1118.75,1118.75,1118.75,1118.75,0,5
06/07/2005,03:14,1118.75,1118.75,1118.75,1118.75,0,34
06/07/2005,03:15,1119.00,1119.00,1119.00,1119.00,9,0
06/07/2005,03:16,1118.75,1118.75,1118.75,1118.75,0,5
06/07/2005,03:17,1118.75,1119.00,1118.75,1118.75,19,2
06/07/2005,03:18,1119.00,1119.00,1119.00,1119.00,50,0
06/07/2005,03:19,1119.00,1119.25,1119.00,1119.00,6,2
06/07/2005,03:20,1119.00,1119.00,1118.75,1118.75,0,17
06/07/2005,03:21,1118.75,1119.00,1118.75,1119.00,6,20
06/07/2005,03:22,1119.00,1119.00,1119.00,1119.00,5,0
06/07/2005,03:24,1119.00,1119.00,1119.00,1119.00,13,0
06/07/2005,03:25,1119.00,1119.00,1119.00,1119.00,50,0
06/07/2005,03:26,1119.25,1119.25,1119.25,1119.25,4,0
06/07/2005,03:27,1119.00,1119.00,1118.75,1118.75,0,26
06/07/2005,03:28,1119.00,1119.00,1118.75,1118.75,6,12
06/07/2005,03:29,1118.75,1118.75,1118.75,1118.75,0,86
06/07/2005,03:30,1118.75,1118.75,1118.75,1118.75,0,27
06/07/2005,03:31,1118.75,1119.00,1118.75,1118.75,8,24
06/07/2005,03:32,1118.75,1118.75,1118.50,1118.75,17,28
06/07/2005,03:33,1118.50,1118.75,1118.50,1118.75,19,10
06/07/2005,03:35,1118.75,1119.00,1118.75,1118.75,15,2
06/07/2005,03:36,1119.00,1119.00,1119.00,1119.00,8,0
06/07/2005,03:37,1119.00,1119.00,1119.00,1119.00,10,0
06/07/2005,03:38,1119.00,1119.00,1119.00,1119.00,108,0
06/07/2005,03:39,1119.00,1119.00,1119.00,1119.00,121,0
06/07/2005,03:40,1119.25,1119.25,1119.25,1119.25,12,0
06/07/2005,03:41,1119.25,1119.25,1119.25,1119.25,40,0
06/07/2005,03:42,1119.25,1119.25,1119.25,1119.25,48,0
06/07/2005,03:43,1119.50,1119.50,1119.25,1119.25,4,42
06/07/2005,03:44,1119.25,1119.25,1119.25,1119.25,0,9
06/07/2005,03:45,1119.25,1119.25,1119.25,1119.25,0,65
06/07/2005,03:46,1119.25,1119.25,1119.00,1119.00,0,89
06/07/2005,03:47,1119.25,1119.25,1119.25,1119.25,6,0
06/07/2005,03:49,1119.25,1119.25,1119.00,1119.00,4,245
06/07/2005,03:50,1119.00,1119.50,1119.00,1119.25,216,179
06/07/2005,03:51,1119.25,1119.50,1119.25,1119.50,4,16
06/07/2005,03:52,1119.25,1119.25,1119.25,1119.25,0,28
06/07/2005,03:53,1119.25,1119.25,1119.00,1119.00,0,6
06/07/2005,03:54,1119.00,1119.25,1119.00,1119.25,11,1
06/07/2005,03:55,1119.50,1119.50,1119.50,1119.50,5,0
06/07/2005,03:57,1119.50,1119.50,1119.25,1119.25,6,12
06/07/2005,03:58,1119.50,1119.50,1119.50,1119.50,4,0
06/07/2005,03:59,1119.25,1119.25,1119.25,1119.25,0,1
06/07/2005,04:00,1119.50,1119.50,1119.50,1119.50,6,0
06/07/2005,04:01,1119.50,1119.50,1119.50,1119.50,1,0
06/07/2005,04:02,1119.50,1119.50,1119.50,1119.50,114,0
06/07/2005,04:03,1119.50,1119.50,1119.25,1119.25,17,15
06/07/2005,04:04,1119.50,1119.75,1119.50,1119.50,63,40
06/07/2005,04:05,1119.75,1119.75,1119.75,1119.75,190,0
06/07/2005,04:06,1119.75,1119.75,1119.50,1119.75,13,1
06/07/2005,04:07,1119.75,1119.75,1119.75,1119.75,6,0
06/07/2005,04:09,1119.75,1119.75,1119.75,1119.75,49,0
06/07/2005,04:10,1119.75,1119.75,1119.75,1119.75,18,0
06/07/2005,04:11,1119.75,1119.75,1119.50,1119.75,45,3
06/07/2005,04:12,1119.50,1119.50,1119.50,1119.50,0,1
06/07/2005,04:13,1119.50,1119.50,1119.25,1119.25,0,244
06/07/2005,04:14,1119.00,1119.00,1119.00,1119.00,0,117
06/07/2005,04:15,1119.00,1119.00,1119.00,1119.00,0,83
06/07/2005,04:16,1119.00,1119.00,1118.50,1118.75,35,125
06/07/2005,04:17,1118.50,1118.50,1118.50,1118.50,0,183
06/07/2005,04:18,1118.50,1118.75,1118.50,1118.75,70,1
06/07/2005,04:19,1118.75,1118.75,1118.50,1118.75,51,106
06/07/2005,04:20,1118.75,1119.00,1118.75,1118.75,21,81
06/07/2005,04:21,1118.75,1118.75,1118.75,1118.75,0,56
06/07/2005,04:22,1118.75,1118.75,1118.50,1118.50,1,29
06/07/2005,04:23,1118.50,1118.50,1118.50,1118.50,0,73
06/07/2005,04:24,1118.50,1118.50,1118.25,1118.25,0,37
06/07/2005,04:25,1118.50,1118.50,1118.50,1118.50,1,0
06/07/2005,04:26,1118.50,1118.50,1118.25,1118.25,100,7
06/07/2005,04:28,1118.50,1118.50,1118.50,1118.50,22,0
06/07/2005,04:29,1118.50,1118.75,1118.50,1118.75,3,0
06/07/2005,04:30,1118.75,1118.75,1118.50,1118.50,2,3
06/07/2005,04:31,1118.50,1118.50,1118.50,1118.50,0,1
06/07/2005,04:32,1118.50,1118.50,1118.50,1118.50,0,1
06/07/2005,04:33,1118.50,1118.50,1118.50,1118.50,0,10
06/07/2005,04:36,1118.50,1118.50,1118.50,1118.50,0,10
06/07/2005,04:40,1118.75,1118.75,1118.75,1118.75,31,0
06/07/2005,04:41,1118.75,1118.75,1118.75,1118.75,18,0
06/07/2005,04:42,1118.75,1118.75,1118.75,1118.75,2,0
06/07/2005,04:43,1118.50,1118.75,1118.50,1118.75,17,53
06/07/2005,04:44,1119.00,1119.00,1119.00,1119.00,83,0
06/07/2005,04:45,1119.00,1119.00,1119.00,1119.00,7,0
06/07/2005,04:46,1119.00,1119.00,1119.00,1119.00,15,0
06/07/2005,04:47,1118.75,1119.00,1118.75,1119.00,22,1
06/07/2005,04:49,1119.00,1119.00,1119.00,1119.00,4,0
06/07/2005,04:50,1119.00,1119.00,1119.00,1119.00,4,0
06/07/2005,04:51,1119.00,1119.00,1118.75,1118.75,11,1
06/07/2005,04:53,1119.00,1119.00,1119.00,1119.00,2,0
06/07/2005,04:55,1119.00,1119.00,1119.00,1119.00,3,0
06/07/2005,04:56,1119.00,1119.00,1119.00,1119.00,5,0
06/07/2005,04:57,1119.00,1119.00,1119.00,1119.00,1,0
06/07/2005,04:58,1119.00,1119.00,1119.00,1119.00,39,0
06/07/2005,04:59,1119.00,1119.00,1119.00,1119.00,6,0
06/07/2005,05:02,1119.00,1119.00,1119.00,1119.00,22,0
06/07/2005,05:03,1119.00,1119.00,1119.00,1119.00,28,0
06/07/2005,05:04,1119.00,1119.00,1119.00,1119.00,3,0
06/07/2005,05:05,1119.00,1119.00,1119.00,1119.00,1,0
06/07/2005,05:07,1119.00,1119.00,1118.75,1118.75,12,36
06/07/2005,05:08,1118.75,1118.75,1118.75,1118.75,0,4
06/07/2005,05:10,1118.75,1118.75,1118.75,1118.75,0,1
06/07/2005,05:11,1118.75,1118.75,1118.75,1118.75,0,27
06/07/2005,05:12,1119.00,1119.00,1119.00,1119.00,34,0
06/07/2005,05:14,1119.00,1119.00,1119.00,1119.00,15,0
06/07/2005,05:15,1119.00,1119.00,1119.00,1119.00,60,0
06/07/2005,05:16,1119.00,1119.00,1119.00,1119.00,11,0
06/07/2005,05:17,1119.25,1119.50,1119.25,1119.50,292,6
06/07/2005,05:18,1119.50,1119.50,1119.50,1119.50,1,0
06/07/2005,05:19,1119.50,1119.50,1119.25,1119.50,162,7
06/07/2005,05:20,1119.25,1119.25,1119.25,1119.25,0,8
06/07/2005,05:21,1119.25,1119.25,1119.25,1119.25,0,5
06/07/2005,05:22,1119.25,1119.50,1119.25,1119.50,1,11
06/07/2005,05:23,1119.50,1119.50,1119.50,1119.50,1,0
06/07/2005,05:24,1119.50,1119.50,1119.50,1119.50,7,0
06/07/2005,05:25,1119.50,1119.50,1119.25,1119.25,1,20
06/07/2005,05:26,1119.25,1119.25,1119.25,1119.25,0,1
06/07/2005,05:27,1119.25,1119.25,1119.25,1119.25,0,10
06/07/2005,05:29,1119.25,1119.50,1119.25,1119.25,2,75
06/07/2005,05:30,1119.00,1119.25,1119.00,1119.25,70,2
06/07/2005,05:31,1119.25,1119.25,1119.25,1119.25,16,0
06/07/2005,05:34,1119.25,1119.25,1119.25,1119.25,26,0
06/07/2005,05:35,1119.25,1119.25,1119.25,1119.25,1,0
06/07/2005,05:36,1119.25,1119.50,1119.25,1119.50,26,0
06/07/2005,05:37,1119.50,1119.50,1119.50,1119.50,3,0
06/07/2005,05:38,1119.50,1119.50,1119.25,1119.25,1,10
06/07/2005,05:39,1119.50,1119.50,1119.25,1119.25,1,2
06/07/2005,05:40,1119.25,1119.25,1119.25,1119.25,0,26
06/07/2005,05:41,1119.25,1119.25,1119.25,1119.25,0,20
06/07/2005,05:43,1119.25,1119.25,1119.25,1119.25,0,6
06/07/2005,05:44,1119.25,1119.25,1119.25,1119.25,0,5
06/07/2005,05:45,1119.25,1119.25,1119.25,1119.25,0,7
06/07/2005,05:46,1119.25,1119.25,1119.25,1119.25,0,16
06/07/2005,05:47,1119.25,1119.25,1119.25,1119.25,0,2
06/07/2005,05:48,1119.50,1119.50,1119.50,1119.50,18,0
06/07/2005,05:49,1119.50,1119.50,1119.25,1119.25,46,1
06/07/2005,05:50,1119.25,1119.50,1119.25,1119.25,3,104
06/07/2005,05:51,1119.25,1119.50,1119.25,1119.50,157,6
06/07/2005,05:52,1119.50,1119.50,1119.50,1119.50,2,0
06/07/2005,05:53,1119.75,1119.75,1119.50,1119.50,9,3
06/07/2005,05:54,1119.50,1119.50,1119.50,1119.50,0,106
06/07/2005,05:55,1119.50,1119.50,1119.25,1119.25,0,197
06/07/2005,05:56,1119.25,1119.25,1118.75,1118.75,1,459
06/07/2005,05:57,1118.75,1118.75,1118.75,1118.75,0,54
06/07/2005,05:58,1118.50,1118.50,1118.50,1118.50,0,273
06/07/2005,05:59,1118.75,1118.75,1118.50,1118.50,18,1
06/07/2005,06:00,1118.50,1118.75,1118.50,1118.75,3,3
06/07/2005,06:01,1118.75,1118.75,1118.75,1118.75,184,0
06/07/2005,06:02,1118.75,1118.75,1118.50,1118.50,2,2
06/07/2005,06:04,1118.50,1118.50,1118.50,1118.50,0,248
06/07/2005,06:05,1118.50,1118.50,1118.50,1118.50,0,34
06/07/2005,06:06,1118.50,1118.50,1118.25,1118.25,0,12
06/07/2005,06:07,1118.25,1118.25,1118.25,1118.25,0,28
06/07/2005,06:09,1118.50,1118.50,1118.25,1118.25,6,2
06/07/2005,06:10,1118.50,1118.50,1118.25,1118.50,10,2
06/07/2005,06:11,1118.50,1118.50,1118.25,1118.50,3,4
06/07/2005,06:12,1118.50,1118.50,1118.50,1118.50,117,0
06/07/2005,06:13,1118.75,1118.75,1118.75,1118.75,5,0
06/07/2005,06:14,1118.75,1118.75,1118.75,1118.75,2,0
06/07/2005,06:15,1118.75,1119.00,1118.75,1119.00,146,0
06/07/2005,06:16,1119.00,1119.00,1118.75,1118.75,2,1
06/07/2005,06:17,1118.75,1118.75,1118.75,1118.75,0,1
06/07/2005,06:18,1118.75,1119.00,1118.75,1119.00,89,10
06/07/2005,06:19,1119.25,1119.75,1119.00,1119.50,305,16
06/07/2005,06:20,1119.50,1119.75,1119.50,1119.50,10,45
06/07/2005,06:21,1119.50,1119.75,1119.25,1119.50,82,90
06/07/2005,06:22,1119.50,1119.50,1119.50,1119.50,6,0
06/07/2005,06:23,1119.50,1119.75,1119.50,1119.50,71,16
06/07/2005,06:24,1119.50,1119.50,1119.50,1119.50,0,32
06/07/2005,06:25,1119.50,1119.75,1119.50,1119.75,2,41
06/07/2005,06:26,1119.50,1119.75,1119.50,1119.75,4,2
06/07/2005,06:27,1119.50,1119.50,1119.50,1119.50,0,55
06/07/2005,06:28,1119.50,1119.75,1119.50,1119.75,8,20
06/07/2005,06:29,1119.50,1119.50,1119.50,1119.50,0,57
06/07/2005,06:30,1119.75,1119.75,1119.75,1119.75,2,0
06/07/2005,06:31,1119.50,1119.50,1119.50,1119.50,0,5
06/07/2005,06:32,1119.50,1119.50,1119.50,1119.50,0,4
06/07/2005,06:33,1119.50,1119.50,1119.50,1119.50,0,6
06/07/2005,06:34,1119.50,1119.50,1119.50,1119.50,0,150
06/07/2005,06:35,1119.50,1119.50,1119.25,1119.50,1,82
06/07/2005,06:36,1119.50,1119.50,1119.50,1119.50,37,0
06/07/2005,06:37,1119.50,1119.50,1119.50,1119.50,2,0
06/07/2005,06:38,1119.50,1119.50,1119.25,1119.25,22,3
06/07/2005,06:41,1119.25,1119.25,1119.25,1119.25,0,4
06/07/2005,06:42,1119.50,1119.50,1119.50,1119.50,67,0
06/07/2005,06:43,1119.50,1119.50,1119.50,1119.50,125,0
06/07/2005,06:44,1119.50,1119.50,1119.25,1119.50,99,5
06/07/2005,06:45,1119.50,1119.50,1119.50,1119.50,19,0
06/07/2005,06:46,1119.50,1119.50,1119.50,1119.50,22,0
06/07/2005,06:47,1119.50,1119.75,1119.50,1119.75,18,39
06/07/2005,06:48,1119.75,1120.00,1119.75,1120.00,185,0
06/07/2005,06:49,1120.00,1120.00,1119.50,1119.50,1,31
06/07/2005,06:50,1119.50,1119.75,1119.50,1119.75,28,15
06/07/2005,06:51,1119.75,1119.75,1119.50,1119.75,9,30
06/07/2005,06:52,1119.75,1119.75,1119.50,1119.50,95,12
06/07/2005,06:53,1119.75,1119.75,1119.50,1119.50,7,38
06/07/2005,06:54,1119.75,1120.00,1119.50,1119.75,77,16
06/07/2005,06:55,1119.75,1119.75,1119.50,1119.75,21,55
06/07/2005,06:56,1119.75,1119.75,1119.50,1119.75,84,7
06/07/2005,06:57,1119.75,1119.75,1119.75,1119.75,82,0
06/07/2005,06:58,1119.75,1120.00,1119.50,1119.75,534,236
06/07/2005,06:59,1119.75,1119.75,1119.50,1119.50,82,30
06/07/2005,07:00,1119.50,1119.50,1119.50,1119.50,0,7
06/07/2005,07:01,1119.75,1119.75,1119.75,1119.75,6,0
06/07/2005,07:02,1119.75,1119.75,1119.50,1119.50,5,7
06/07/2005,07:03,1119.75,1120.00,1119.50,1119.75,175,11
06/07/2005,07:04,1119.75,1120.00,1119.75,1119.75,40,204
06/07/2005,07:05,1120.00,1120.00,1119.75,1119.75,25,10
06/07/2005,07:06,1119.75,1119.75,1119.75,1119.75,0,55
06/07/2005,07:07,1119.75,1120.00,1119.75,1120.00,2,28
06/07/2005,07:08,1119.75,1120.00,1119.75,1119.75,1,18
06/07/2005,07:09,1120.00,1120.00,1119.50,1119.50,12,295
06/07/2005,07:10,1119.25,1119.50,1119.25,1119.50,12,237
06/07/2005,07:11,1119.25,1119.50,1119.25,1119.50,13,1
06/07/2005,07:12,1119.25,1119.50,1119.25,1119.50,8,1
06/07/2005,07:13,1119.50,1119.75,1119.50,1119.75,141,3
06/07/2005,07:14,1119.75,1120.00,1119.75,1119.75,224,1
06/07/2005,07:15,1119.75,1119.75,1119.75,1119.75,0,5
06/07/2005,07:16,1119.75,1120.25,1119.75,1120.25,520,23
06/07/2005,07:17,1120.25,1120.25,1120.25,1120.25,142,0
06/07/2005,07:18,1120.00,1120.25,1120.00,1120.00,101,23
06/07/2005,07:19,1120.25,1120.25,1120.00,1120.25,43,1
06/07/2005,07:20,1120.00,1120.50,1120.00,1120.25,309,87
06/07/2005,07:21,1120.25,1120.25,1120.25,1120.25,0,97
06/07/2005,07:22,1120.50,1120.50,1120.25,1120.25,123,27
06/07/2005,07:23,1120.25,1120.50,1120.25,1120.25,21,6
06/07/2005,07:24,1120.25,1120.25,1120.25,1120.25,0,161
06/07/2005,07:25,1120.00,1120.00,1120.00,1120.00,0,4
06/07/2005,07:26,1120.00,1120.25,1120.00,1120.00,7,471
06/07/2005,07:27,1120.00,1120.25,1120.00,1120.00,2,56
06/07/2005,07:28,1120.25,1120.25,1119.75,1120.00,5,14
06/07/2005,07:29,1119.75,1120.00,1119.75,1120.00,52,101
06/07/2005,07:30,1119.75,1119.75,1119.75,1119.75,0,75
06/07/2005,07:31,1119.75,1120.00,1119.75,1120.00,68,81
06/07/2005,07:32,1120.00,1120.00,1120.00,1120.00,293,0
06/07/2005,07:33,1120.00,1120.00,1120.00,1120.00,117,0
06/07/2005,07:34,1120.00,1120.25,1120.00,1120.00,29,30
06/07/2005,07:35,1120.00,1120.00,1119.75,1119.75,0,61
06/07/2005,07:36,1119.75,1120.00,1119.75,1120.00,110,1
06/07/2005,07:37,1120.00,1120.00,1120.00,1120.00,62,0
06/07/2005,07:38,1120.00,1120.00,1120.00,1120.00,283,0
06/07/2005,07:39,1120.00,1120.00,1120.00,1120.00,306,0
06/07/2005,07:40,1120.25,1120.25,1120.00,1120.00,10,97
06/07/2005,07:41,1120.00,1120.25,1120.00,1120.25,2,214
06/07/2005,07:42,1120.00,1120.25,1120.00,1120.00,5,2
06/07/2005,07:43,1120.00,1120.00,1120.00,1120.00,0,1
06/07/2005,07:44,1120.00,1120.00,1119.75,1119.75,0,217
06/07/2005,07:46,1119.75,1120.00,1119.75,1119.75,1,296
06/07/2005,07:47,1120.00,1120.00,1119.75,1119.75,1,84
06/07/2005,07:48,1120.00,1120.25,1120.00,1120.00,240,57
06/07/2005,07:49,1119.75,1120.00,1119.75,1119.75,7,59
06/07/2005,07:50,1120.00,1120.00,1120.00,1120.00,8,0
06/07/2005,07:51,1120.00,1120.00,1120.00,1120.00,263,0
06/07/2005,07:52,1120.00,1120.00,1120.00,1120.00,80,0
06/07/2005,07:53,1120.00,1120.00,1120.00,1120.00,46,0
06/07/2005,07:54,1120.00,1120.00,1120.00,1120.00,10,0
06/07/2005,07:55,1119.75,1120.00,1119.75,1120.00,1,32
06/07/2005,07:56,1120.00,1120.00,1119.75,1119.75,1,3
06/07/2005,07:57,1119.75,1120.00,1119.75,1119.75,51,20
06/07/2005,07:58,1119.75,1120.00,1119.75,1120.00,1,4
06/07/2005,07:59,1120.00,1120.00,1119.75,1119.75,2,1
06/07/2005,08:00,1119.75,1119.75,1119.75,1119.75,0,1
06/07/2005,08:01,1120.00,1120.00,1120.00,1120.00,274,0
06/07/2005,08:02,1120.00,1120.00,1120.00,1120.00,10,0
06/07/2005,08:03,1120.00,1120.00,1120.00,1120.00,31,0
06/07/2005,08:04,1120.00,1120.25,1120.00,1120.00,3,52
06/07/2005,08:05,1120.00,1120.00,1120.00,1120.00,0,1
06/07/2005,08:06,1120.25,1120.25,1120.00,1120.25,10,4
06/07/2005,08:07,1120.25,1120.25,1120.00,1120.00,66,17
06/07/2005,08:08,1120.00,1120.00,1120.00,1120.00,0,24
06/07/2005,08:09,1120.00,1120.00,1120.00,1120.00,0,27
06/07/2005,08:10,1120.00,1120.25,1120.00,1120.25,136,1
06/07/2005,08:11,1120.25,1120.25,1119.50,1119.50,79,836
06/07/2005,08:12,1119.50,1120.25,1119.50,1120.25,260,10
06/07/2005,08:13,1120.25,1120.25,1119.75,1119.75,31,118
06/07/2005,08:14,1119.75,1120.00,1119.75,1120.00,22,2
06/07/2005,08:15,1120.00,1120.00,1119.75,1120.00,153,15
06/07/2005,08:16,1120.00,1120.00,1119.75,1119.75,18,14
06/07/2005,08:17,1120.00,1120.00,1120.00,1120.00,2,0
06/07/2005,08:18,1120.00,1120.00,1119.75,1119.75,1,110
06/07/2005,08:19,1119.75,1120.00,1119.75,1120.00,1,9
06/07/2005,08:20,1120.00,1120.00,1119.75,1119.75,13,4
06/07/2005,08:21,1119.75,1119.75,1119.75,1119.75,0,107
06/07/2005,08:22,1119.75,1119.75,1119.75,1119.75,0,12
06/07/2005,08:23,1119.75,1120.00,1119.75,1120.00,102,25
06/07/2005,08:24,1120.00,1120.00,1120.00,1120.00,2,0
06/07/2005,08:25,1120.00,1120.00,1119.75,1119.75,18,3
06/07/2005,08:26,1120.00,1120.00,1119.75,1119.75,317,27
06/07/2005,08:27,1120.00,1120.00,1119.50,1119.75,161,223
06/07/2005,08:28,1119.75,1119.75,1119.25,1119.25,18,267
06/07/2005,08:29,1119.25,1119.50,1119.25,1119.50,135,74
06/07/2005,08:30,1119.25,1119.50,1119.25,1119.50,1289,113
06/07/2005,08:31,1119.50,1119.75,1119.25,1119.50,933,1077
06/07/2005,08:32,1119.50,1119.75,1119.25,1119.25,1969,1540
06/07/2005,08:33,1119.50,1119.50,1119.25,1119.50,1023,61
06/07/2005,08:34,1119.25,1119.50,1119.00,1119.00,825,2331
06/07/2005,08:35,1119.00,1119.25,1119.00,1119.25,911,1484
06/07/2005,08:36,1119.50,1119.75,1119.00,1119.50,1970,570
06/07/2005,08:37,1119.75,1120.25,1119.50,1120.25,1841,719
06/07/2005,08:38,1120.00,1120.75,1120.00,1120.75,2607,1758
06/07/2005,08:39,1120.50,1120.75,1120.25,1120.50,1642,2745
06/07/2005,08:40,1120.50,1120.50,1120.25,1120.50,2410,350
06/07/2005,08:41,1120.50,1121.25,1120.50,1121.00,5022,3450
06/07/2005,08:42,1121.00,1121.25,1120.75,1121.00,1832,1873
06/07/2005,08:43,1121.00,1121.25,1120.75,1120.75,439,954
06/07/2005,08:44,1121.00,1121.25,1120.75,1121.25,5667,973
06/07/2005,08:45,1121.50,1121.75,1121.00,1121.00,4385,1600
06/07/2005,08:46,1121.00,1121.75,1121.00,1121.50,1394,201
06/07/2005,08:47,1121.50,1122.25,1121.50,1122.00,4274,2932
06/07/2005,08:48,1122.00,1122.50,1121.75,1122.25,4781,1742
06/07/2005,08:49,1122.25,1122.50,1122.00,1122.50,1859,338
06/07/2005,08:50,1122.50,1122.75,1122.25,1122.50,3851,1635
06/07/2005,08:51,1122.50,1123.00,1122.25,1123.00,4765,2543
06/07/2005,08:52,1123.00,1123.50,1122.75,1123.50,6965,1293
06/07/2005,08:53,1123.50,1123.50,1122.75,1123.25,744,4891
06/07/2005,08:54,1123.25,1123.25,1122.75,1122.75,356,1857
06/07/2005,08:55,1122.75,1123.00,1122.50,1122.75,2833,986
06/07/2005,08:56,1123.00,1123.50,1122.75,1123.00,3783,2032
06/07/2005,08:57,1123.00,1123.25,1123.00,1123.00,655,893
06/07/2005,08:58,1123.00,1124.00,1122.75,1124.00,5782,1104
06/07/2005,08:59,1124.00,1124.00,1123.50,1123.75,2469,2818
06/07/2005,09:00,1123.75,1123.75,1123.25,1123.50,2519,2294
06/07/2005,09:01,1123.50,1124.25,1123.50,1124.00,1975,2621
06/07/2005,09:02,1124.00,1124.00,1123.50,1123.75,1811,1144
06/07/2005,09:03,1123.75,1124.00,1123.50,1123.75,1636,1717
06/07/2005,09:04,1123.75,1124.00,1123.50,1123.50,888,553
06/07/2005,09:05,1123.50,1123.75,1123.50,1123.50,215,358
06/07/2005,09:06,1123.75,1123.75,1123.00,1123.25,2531,3273
06/07/2005,09:07,1123.50,1123.75,1123.25,1123.25,893,570
06/07/2005,09:08,1123.25,1123.75,1123.25,1123.75,915,633
06/07/2005,09:09,1123.75,1125.00,1123.75,1125.00,11641,4212
06/07/2005,09:10,1125.00,1125.50,1124.50,1125.50,6391,2761
06/07/2005,09:11,1125.25,1126.75,1125.25,1126.25,11245,7858
06/07/2005,09:12,1126.00,1126.50,1126.00,1126.25,2263,726
06/07/2005,09:13,1126.25,1126.50,1126.00,1126.00,3140,1003
06/07/2005,09:14,1126.25,1127.00,1126.25,1126.75,5409,3209
06/07/2005,09:15,1126.75,1127.00,1125.75,1125.75,1088,5074
06/07/2005,09:16,1125.75,1126.25,1125.75,1126.00,3514,748
06/07/2005,09:17,1126.25,1126.50,1126.00,1126.25,3294,1406
06/07/2005,09:18,1126.50,1126.75,1126.00,1126.25,1564,814
06/07/2005,09:19,1126.50,1127.00,1126.25,1126.50,3675,1089
06/07/2005,09:20,1126.50,1127.00,1126.25,1126.25,1152,1362
06/07/2005,09:21,1126.25,1126.50,1125.75,1125.75,207,1797
06/07/2005,09:22,1126.00,1126.25,1125.75,1126.00,2275,334
06/07/2005,09:23,1126.00,1126.25,1126.00,1126.00,245,1402
06/07/2005,09:24,1126.00,1126.25,1126.00,1126.00,837,522
06/07/2005,09:25,1126.25,1126.75,1126.00,1126.50,1891,327
06/07/2005,09:26,1126.50,1127.25,1126.50,1127.25,4789,2861
06/07/2005,09:27,1127.25,1127.75,1127.00,1127.75,5435,3561
06/07/2005,09:28,1127.75,1128.25,1127.50,1127.50,4164,3768
06/07/2005,09:29,1127.50,1127.75,1127.25,1127.25,1155,1670
06/07/2005,09:30,1127.25,1127.75,1127.25,1127.25,1811,287
06/07/2005,09:31,1127.25,1128.00,1127.25,1127.50,1673,1908
06/07/2005,09:32,1127.50,1128.00,1127.50,1127.75,3084,1882
06/07/2005,09:33,1127.75,1127.75,1127.25,1127.50,595,1675
06/07/2005,09:34,1127.50,1127.50,1127.00,1127.00,2460,1008
06/07/2005,09:35,1127.25,1127.25,1126.75,1127.00,2136,1786
06/07/2005,09:36,1127.00,1127.25,1126.75,1127.00,3493,1913
06/07/2005,09:37,1127.00,1127.00,1126.50,1126.50,312,2804
06/07/2005,09:38,1126.50,1126.75,1126.25,1126.75,1152,1123
06/07/2005,09:39,1126.75,1126.75,1126.50,1126.50,1249,449
06/07/2005,09:40,1126.50,1127.25,1126.50,1127.00,1560,560
06/07/2005,09:41,1127.00,1127.00,1126.25,1126.50,81,2101
06/07/2005,09:42,1126.25,1126.75,1126.25,1126.75,1866,427
06/07/2005,09:43,1127.00,1127.25,1126.75,1127.00,1708,829
06/07/2005,09:44,1127.00,1127.25,1127.00,1127.00,468,804
06/07/2005,09:45,1126.75,1127.25,1126.75,1127.25,996,337
06/07/2005,09:46,1127.25,1127.50,1126.75,1126.75,339,2160
06/07/2005,09:47,1126.75,1127.00,1126.50,1126.75,904,512
06/07/2005,09:48,1127.00,1127.00,1126.50,1126.50,249,385
06/07/2005,09:49,1126.50,1126.75,1126.25,1126.50,1366,2343
06/07/2005,09:50,1126.25,1126.75,1126.25,1126.50,1264,237
06/07/2005,09:51,1126.50,1126.75,1126.25,1126.50,2202,1403
06/07/2005,09:52,1126.50,1126.75,1126.00,1126.50,406,1474
06/07/2005,09:53,1126.25,1126.50,1126.25,1126.50,694,108
06/07/2005,09:54,1126.25,1126.50,1126.00,1126.25,154,1210
06/07/2005,09:55,1126.00,1126.50,1126.00,1126.25,1593,852
06/07/2005,09:56,1126.25,1126.75,1126.25,1126.50,1740,729
06/07/2005,09:57,1126.50,1126.50,1126.25,1126.50,337,210
06/07/2005,09:58,1126.50,1126.75,1126.50,1126.75,481,377
06/07/2005,09:59,1126.50,1126.75,1126.50,1126.75,28,238
06/07/2005,10:00,1126.75,1127.25,1126.50,1127.00,2370,699
06/07/2005,10:01,1126.75,1127.00,1126.50,1126.50,150,416
06/07/2005,10:02,1126.50,1126.75,1126.50,1126.50,86,295
06/07/2005,10:03,1126.50,1126.75,1126.50,1126.50,1,850
06/07/2005,10:04,1126.50,1126.75,1126.25,1126.50,633,666
06/07/2005,10:05,1126.50,1126.75,1126.25,1126.50,697,244
06/07/2005,10:06,1126.25,1127.25,1126.25,1127.00,3298,54
06/07/2005,10:07,1127.25,1127.75,1127.00,1127.25,2455,1745
06/07/2005,10:08,1127.25,1127.50,1127.00,1127.00,78,945
06/07/2005,10:09,1127.00,1127.25,1127.00,1127.25,543,85
06/07/2005,10:10,1127.25,1127.25,1126.50,1126.75,360,1235
06/07/2005,10:11,1127.00,1127.50,1126.75,1127.00,1224,833
06/07/2005,10:12,1127.00,1127.00,1126.75,1126.75,223,715
06/07/2005,10:13,1126.75,1127.00,1126.75,1126.75,77,331
06/07/2005,10:14,1127.00,1127.00,1126.50,1126.75,634,576
06/07/2005,10:15,1126.75,1126.75,1126.25,1126.50,546,1032
06/07/2005,10:16,1126.50,1126.75,1126.25,1126.50,602,455
06/07/2005,10:17,1126.50,1126.75,1126.50,1126.50,42,42
06/07/2005,10:18,1126.50,1126.50,1126.00,1126.25,14,1565
06/07/2005,10:19,1126.50,1126.50,1126.25,1126.50,1719,252
06/07/2005,10:20,1126.25,1126.50,1126.00,1126.25,1191,1734
06/07/2005,10:21,1126.00,1126.50,1126.00,1126.50,2967,268
06/07/2005,10:22,1126.50,1126.75,1126.50,1126.75,260,17
06/07/2005,10:23,1126.50,1126.75,1126.25,1126.50,256,527
06/07/2005,10:24,1126.50,1126.50,1126.25,1126.25,60,53
06/07/2005,10:25,1126.50,1126.50,1126.00,1126.25,299,1191
06/07/2005,10:26,1126.25,1126.50,1126.25,1126.25,251,416
06/07/2005,10:27,1126.25,1126.50,1126.25,1126.50,1033,19
06/07/2005,10:28,1126.50,1126.75,1126.50,1126.75,88,435
06/07/2005,10:29,1126.75,1126.75,1126.50,1126.50,915,9
06/07/2005,10:30,1126.50,1126.75,1126.50,1126.50,59,73
06/07/2005,10:31,1126.50,1127.50,1126.50,1127.50,8162,1159
06/07/2005,10:32,1127.50,1127.75,1127.25,1127.25,1742,1740
06/07/2005,10:33,1127.25,1127.50,1127.00,1127.25,1126,983
06/07/2005,10:34,1127.25,1127.50,1127.00,1127.25,319,823
06/07/2005,10:35,1127.25,1127.25,1127.00,1127.25,1051,15
06/07/2005,10:36,1127.25,1127.50,1127.25,1127.25,13,130
06/07/2005,10:37,1127.25,1127.25,1126.75,1127.00,35,1258
06/07/2005,10:38,1127.00,1127.75,1127.00,1127.50,1406,282
06/07/2005,10:39,1127.25,1127.50,1127.00,1127.00,43,871
06/07/2005,10:40,1127.25,1127.25,1127.00,1127.00,92,193
06/07/2005,10:41,1127.00,1127.25,1126.75,1127.00,48,763
06/07/2005,10:42,1127.25,1127.25,1127.00,1127.25,46,104
06/07/2005,10:43,1127.00,1127.25,1126.75,1127.00,380,263
06/07/2005,10:44,1126.75,1127.00,1126.25,1126.25,63,2303
06/07/2005,10:45,1126.25,1126.75,1126.25,1126.75,1702,591
06/07/2005,10:46,1126.75,1126.75,1126.25,1126.50,590,749
06/07/2005,10:47,1126.50,1126.50,1126.25,1126.50,859,104
06/07/2005,10:48,1126.25,1126.75,1126.25,1126.50,692,75
06/07/2005,10:49,1126.50,1126.50,1126.50,1126.50,0,267
06/07/2005,10:50,1126.75,1127.50,1126.75,1127.25,3730,882
06/07/2005,10:51,1127.00,1127.75,1127.00,1127.50,1700,1313
06/07/2005,10:52,1127.50,1127.75,1127.25,1127.75,890,459
06/07/2005,10:53,1127.50,1128.00,1127.50,1127.75,1355,285
06/07/2005,10:54,1127.75,1128.00,1127.50,1127.50,369,904
06/07/2005,10:55,1127.50,1128.25,1127.50,1128.25,2703,614
06/07/2005,10:56,1128.00,1128.25,1127.75,1127.75,40,3012
06/07/2005,10:57,1127.75,1128.00,1127.75,1127.75,466,846
06/07/2005,10:58,1127.75,1128.00,1127.50,1127.75,658,849
06/07/2005,10:59,1127.75,1128.25,1127.50,1128.00,1521,1016
06/07/2005,11:00,1128.00,1128.00,1127.75,1128.00,502,10
06/07/2005,11:01,1127.75,1128.25,1127.50,1127.50,830,984
06/07/2005,11:02,1127.50,1128.25,1127.50,1128.00,2763,533
06/07/2005,11:03,1128.00,1128.25,1127.50,1127.50,328,1537
06/07/2005,11:04,1127.50,1127.50,1127.00,1127.00,284,2270
06/07/2005,11:05,1127.00,1127.25,1126.75,1127.25,780,1199
06/07/2005,11:06,1127.25,1127.25,1127.00,1127.25,666,556
06/07/2005,11:07,1127.25,1127.25,1127.00,1127.25,670,17
06/07/2005,11:08,1127.00,1127.50,1127.00,1127.25,744,147
06/07/2005,11:09,1127.25,1127.25,1127.00,1127.25,117,24
06/07/2005,11:10,1127.00,1127.25,1127.00,1127.25,162,4
06/07/2005,11:11,1127.25,1127.25,1127.00,1127.25,89,23
06/07/2005,11:12,1127.00,1127.25,1127.00,1127.25,178,13
06/07/2005,11:13,1127.25,1127.25,1126.75,1127.00,933,1081
06/07/2005,11:14,1126.75,1127.50,1126.75,1127.25,1117,86
06/07/2005,11:15,1127.25,1127.50,1127.00,1127.00,121,267
06/07/2005,11:16,1127.00,1127.25,1127.00,1127.25,349,10
06/07/2005,11:17,1127.25,1127.50,1127.25,1127.50,221,24
06/07/2005,11:18,1127.25,1127.50,1127.25,1127.25,2,586
06/07/2005,11:19,1127.25,1127.50,1127.00,1127.25,13,257
06/07/2005,11:20,1127.00,1127.25,1126.50,1126.50,325,1446
06/07/2005,11:21,1126.50,1127.00,1126.50,1126.75,412,241
06/07/2005,11:22,1126.50,1126.75,1126.25,1126.25,123,1365
06/07/2005,11:23,1126.25,1126.75,1126.25,1126.75,1237,1483
06/07/2005,11:24,1127.00,1127.00,1126.50,1126.50,81,465
06/07/2005,11:25,1126.50,1126.75,1126.50,1126.50,7,138
06/07/2005,11:26,1126.50,1126.75,1126.50,1126.75,903,17
06/07/2005,11:27,1126.75,1126.75,1126.50,1126.75,211,4
06/07/2005,11:28,1126.75,1127.00,1126.75,1127.00,222,105
06/07/2005,11:29,1127.00,1127.00,1126.75,1127.00,64,6
06/07/2005,11:30,1126.75,1127.00,1126.50,1126.75,163,577
06/07/2005,11:31,1126.50,1126.75,1126.50,1126.50,87,42
06/07/2005,11:32,1126.50,1126.75,1126.50,1126.50,108,23
06/07/2005,11:33,1126.75,1126.75,1126.50,1126.75,64,29
06/07/2005,11:34,1126.75,1127.00,1126.75,1127.00,1198,20
06/07/2005,11:35,1127.00,1127.00,1126.75,1126.75,498,116
06/07/2005,11:36,1126.75,1127.00,1126.75,1127.00,47,37
06/07/2005,11:37,1127.00,1127.00,1126.75,1126.75,3,73
06/07/2005,11:38,1126.75,1127.00,1126.75,1127.00,44,29
06/07/2005,11:39,1126.75,1127.00,1126.75,1126.75,17,15
06/07/2005,11:40,1127.00,1127.00,1126.75,1126.75,8,457
06/07/2005,11:41,1126.75,1126.75,1126.50,1126.50,15,148
06/07/2005,11:42,1126.50,1127.00,1126.50,1126.75,548,305
06/07/2005,11:43,1126.75,1126.75,1126.75,1126.75,0,179
06/07/2005,11:44,1126.75,1127.00,1126.75,1126.75,15,10
06/07/2005,11:45,1126.75,1127.00,1126.75,1126.75,81,140
06/07/2005,11:46,1127.00,1127.00,1126.75,1126.75,15,268
06/07/2005,11:47,1126.75,1127.25,1126.75,1127.25,746,655
06/07/2005,11:48,1127.00,1127.25,1126.75,1127.00,54,231
06/07/2005,11:49,1126.75,1127.00,1126.50,1126.75,151,264
06/07/2005,11:50,1126.75,1127.25,1126.75,1127.00,1773,492
06/07/2005,11:51,1127.25,1127.25,1127.00,1127.25,8,155
06/07/2005,11:52,1127.00,1127.25,1127.00,1127.00,4,20
06/07/2005,11:53,1127.25,1127.25,1127.00,1127.25,13,59
06/07/2005,11:54,1127.25,1127.25,1127.00,1127.25,238,28
06/07/2005,11:55,1127.25,1127.25,1127.00,1127.00,47,113
06/07/2005,11:56,1127.00,1127.25,1127.00,1127.25,32,90
06/07/2005,11:57,1127.25,1127.75,1127.25,1127.75,1988,75
06/07/2005,11:58,1127.50,1127.75,1127.25,1127.50,3288,837
06/07/2005,11:59,1127.50,1128.25,1127.50,1127.75,1980,946
06/07/2005,12:00,1127.75,1128.00,1127.50,1127.50,39,1040
06/07/2005,12:01,1127.50,1127.75,1127.50,1127.50,5,591
06/07/2005,12:02,1127.50,1128.00,1127.50,1127.50,803,649
06/07/2005,12:03,1127.50,1127.50,1127.25,1127.50,161,690
06/07/2005,12:04,1127.50,1127.50,1127.25,1127.25,474,7
06/07/2005,12:05,1127.50,1127.50,1127.25,1127.25,42,524
06/07/2005,12:06,1127.50,1127.50,1127.25,1127.25,17,65
06/07/2005,12:07,1127.25,1127.25,1127.25,1127.25,0,156
06/07/2005,12:08,1127.25,1127.25,1127.00,1127.25,93,170
06/07/2005,12:09,1127.25,1127.50,1127.25,1127.50,153,33
06/07/2005,12:10,1127.25,1127.50,1127.25,1127.50,13,72
06/07/2005,12:11,1127.50,1127.75,1127.50,1127.50,664,60
06/07/2005,12:12,1127.75,1127.75,1127.50,1127.75,17,1039
06/07/2005,12:13,1127.50,1127.75,1127.25,1127.50,169,88
06/07/2005,12:14,1127.50,1127.50,1127.25,1127.25,16,345
06/07/2005,12:15,1127.50,1127.75,1127.25,1127.50,392,207
06/07/2005,12:16,1127.50,1127.50,1127.25,1127.50,43,41
06/07/2005,12:17,1127.50,1127.75,1127.25,1127.50,522,104
06/07/2005,12:18,1127.50,1127.50,1127.00,1127.25,73,819
06/07/2005,12:19,1127.25,1127.50,1127.25,1127.25,154,3
06/07/2005,12:20,1127.25,1127.25,1127.00,1127.00,19,291
06/07/2005,12:21,1127.00,1127.25,1126.75,1126.75,19,768
06/07/2005,12:22,1127.00,1127.25,1126.50,1126.50,450,835
06/07/2005,12:23,1126.50,1126.75,1126.00,1126.50,1593,4049
06/07/2005,12:24,1126.75,1127.00,1126.25,1126.50,723,1284
06/07/2005,12:25,1126.50,1126.75,1126.25,1126.50,634,238
06/07/2005,12:26,1126.50,1126.75,1126.25,1126.50,3010,1602
06/07/2005,12:27,1126.50,1126.50,1126.25,1126.50,22,137
06/07/2005,12:28,1126.50,1126.50,1126.00,1126.25,48,825
06/07/2005,12:29,1126.25,1126.25,1126.00,1126.25,751,160
06/07/2005,12:30,1126.25,1126.50,1126.00,1126.50,472,36
06/07/2005,12:31,1126.50,1126.50,1126.25,1126.50,254,40
06/07/2005,12:32,1126.50,1126.50,1125.50,1125.50,1280,4831
06/07/2005,12:33,1125.50,1126.00,1125.50,1125.75,1109,1545
06/07/2005,12:34,1125.50,1126.00,1125.50,1125.75,932,963
06/07/2005,12:35,1125.50,1125.75,1125.25,1125.50,2103,2298
06/07/2005,12:36,1125.75,1125.75,1125.50,1125.75,1851,1273
06/07/2005,12:37,1126.00,1126.50,1125.75,1126.25,3611,968
06/07/2005,12:38,1126.25,1126.75,1126.25,1126.50,1154,82
06/07/2005,12:39,1126.75,1126.75,1126.25,1126.50,112,815
06/07/2005,12:40,1126.50,1126.50,1126.25,1126.25,49,291
06/07/2005,12:41,1126.25,1126.50,1126.00,1126.25,18,509
06/07/2005,12:42,1126.00,1126.25,1125.50,1125.75,990,2437
06/07/2005,12:43,1125.75,1126.00,1125.75,1125.75,28,36
06/07/2005,12:44,1125.75,1126.00,1125.75,1125.75,150,366
06/07/2005,12:45,1125.50,1126.25,1125.50,1126.00,952,199
06/07/2005,12:46,1126.25,1126.25,1125.75,1126.00,122,332
06/07/2005,12:47,1126.00,1126.50,1126.00,1126.50,890,246
06/07/2005,12:48,1126.50,1126.50,1126.00,1126.00,44,362
06/07/2005,12:49,1126.25,1126.25,1125.75,1125.75,23,299
06/07/2005,12:50,1126.00,1126.00,1125.75,1126.00,45,7
06/07/2005,12:51,1126.00,1126.00,1125.50,1125.50,26,1938
06/07/2005,12:52,1125.50,1125.50,1125.00,1125.25,1936,4508
06/07/2005,12:53,1125.25,1125.50,1124.75,1125.00,590,1084
06/07/2005,12:54,1125.00,1125.25,1124.75,1125.25,2456,637
06/07/2005,12:55,1125.25,1125.50,1124.75,1125.00,662,905
06/07/2005,12:56,1125.00,1125.25,1124.75,1124.75,601,999
06/07/2005,12:57,1125.00,1125.25,1124.75,1125.00,477,348
06/07/2005,12:58,1125.25,1125.50,1124.75,1125.25,637,674
06/07/2005,12:59,1125.00,1125.25,1125.00,1125.00,25,77
06/07/2005,13:00,1125.25,1125.25,1124.75,1125.00,419,442
06/07/2005,13:01,1125.00,1125.25,1124.50,1124.75,1894,3022
06/07/2005,13:02,1124.75,1125.00,1124.50,1124.50,56,1419
06/07/2005,13:03,1124.50,1124.50,1123.75,1124.25,2214,4453
06/07/2005,13:04,1124.25,1124.25,1123.25,1123.50,936,3121
06/07/2005,13:05,1123.50,1124.25,1123.25,1124.25,2138,1108
06/07/2005,13:06,1124.25,1124.50,1124.00,1124.25,960,333
06/07/2005,13:07,1124.50,1125.00,1124.25,1124.75,2278,1712
06/07/2005,13:08,1124.50,1124.75,1124.25,1124.50,807,748
06/07/2005,13:09,1124.50,1124.75,1124.25,1124.50,388,545
06/07/2005,13:10,1124.50,1124.50,1123.75,1123.75,144,1660
06/07/2005,13:11,1123.75,1124.25,1123.25,1123.50,1784,2034
06/07/2005,13:12,1123.25,1123.50,1120.25,1120.75,3615,17244
06/07/2005,13:13,1121.00,1121.75,1120.75,1121.25,4099,5139
06/07/2005,13:14,1121.25,1121.50,1119.25,1119.50,4192,7341
06/07/2005,13:15,1119.75,1120.50,1119.50,1120.25,4383,3080
06/07/2005,13:16,1120.50,1121.25,1120.25,1120.75,3707,2416
06/07/2005,13:17,1120.50,1121.00,1119.50,1119.50,2055,4573
06/07/2005,13:18,1119.75,1121.00,1119.75,1120.50,3105,1699
06/07/2005,13:19,1120.50,1121.00,1120.25,1120.75,957,1584
06/07/2005,13:20,1120.75,1121.75,1120.50,1121.75,3205,193
06/07/2005,13:21,1121.50,1121.75,1120.75,1121.00,396,2947
06/07/2005,13:22,1121.00,1121.25,1120.75,1121.25,860,61
06/07/2005,13:23,1121.25,1121.50,1120.75,1121.00,664,1204
06/07/2005,13:24,1121.00,1121.50,1120.50,1120.50,438,1353
06/07/2005,13:25,1120.50,1121.00,1120.00,1121.00,2171,3136
06/07/2005,13:26,1120.75,1121.25,1120.00,1121.00,624,978
06/07/2005,13:27,1121.00,1121.25,1120.25,1121.00,918,877
06/07/2005,13:28,1121.00,1121.25,1120.75,1121.25,258,107
06/07/2005,13:29,1121.25,1121.25,1120.50,1121.25,516,720
06/07/2005,13:30,1121.00,1121.25,1120.00,1120.75,632,1685
06/07/2005,13:31,1120.75,1121.50,1120.25,1121.50,1387,452
06/07/2005,13:32,1121.25,1121.50,1120.25,1120.25,169,1809
06/07/2005,13:33,1120.25,1121.00,1120.25,1121.00,778,950
06/07/2005,13:34,1121.00,1121.00,1120.75,1121.00,50,602
06/07/2005,13:35,1120.75,1121.00,1120.75,1121.00,43,85
06/07/2005,13:36,1120.75,1122.25,1120.75,1122.00,3969,447
06/07/2005,13:37,1122.00,1122.50,1121.50,1122.25,2441,804
06/07/2005,13:38,1122.50,1123.25,1122.25,1123.00,5698,1379
06/07/2005,13:39,1123.00,1123.25,1122.50,1122.75,811,1956
06/07/2005,13:40,1122.75,1123.00,1122.75,1122.75,1917,890
06/07/2005,13:41,1122.75,1122.75,1122.25,1122.25,303,2254
06/07/2005,13:42,1122.25,1122.50,1122.00,1122.00,45,647
06/07/2005,13:43,1122.25,1122.25,1122.00,1122.25,433,1035
06/07/2005,13:44,1122.25,1122.50,1122.00,1122.00,119,699
06/07/2005,13:45,1122.00,1122.25,1121.50,1122.25,1309,1008
06/07/2005,13:46,1122.25,1122.25,1122.00,1122.25,58,390
06/07/2005,13:47,1122.25,1122.50,1121.75,1121.75,823,1492
06/07/2005,13:48,1121.75,1122.25,1121.50,1122.00,1631,255
06/07/2005,13:49,1122.25,1122.25,1121.50,1121.75,253,1306
06/07/2005,13:50,1121.75,1122.00,1121.50,1121.75,215,303
06/07/2005,13:51,1121.75,1122.50,1121.50,1122.25,1505,808
06/07/2005,13:52,1122.25,1122.25,1121.75,1122.25,272,300
06/07/2005,13:53,1122.00,1122.25,1122.00,1122.25,28,212
06/07/2005,13:54,1122.00,1123.00,1122.00,1122.50,2095,316
06/07/2005,13:55,1122.75,1122.75,1122.50,1122.50,24,79
06/07/2005,13:56,1122.50,1123.00,1122.25,1122.25,701,1948
06/07/2005,13:57,1122.25,1122.75,1122.00,1122.50,317,805
06/07/2005,13:58,1122.50,1122.50,1122.00,1122.00,172,597
06/07/2005,13:59,1122.25,1122.25,1121.75,1122.00,511,187
06/07/2005,14:00,1121.75,1122.25,1121.75,1121.75,278,214
06/07/2005,14:01,1121.75,1122.25,1121.75,1122.00,738,477
06/07/2005,14:02,1122.25,1122.50,1121.75,1121.75,306,509
06/07/2005,14:03,1122.00,1122.00,1120.75,1120.75,1411,4299
06/07/2005,14:04,1120.75,1121.00,1120.25,1120.75,1013,3602
06/07/2005,14:05,1120.75,1120.75,1120.25,1120.50,306,1366
06/07/2005,14:06,1120.50,1120.50,1119.50,1120.25,2105,3522
06/07/2005,14:07,1120.25,1120.50,1119.50,1119.75,1055,1618
06/07/2005,14:08,1119.75,1120.00,1119.50,1120.00,976,459
06/07/2005,14:09,1120.00,1120.50,1119.75,1120.50,1456,103
06/07/2005,14:10,1120.50,1120.75,1120.25,1120.50,1282,802
06/07/2005,14:11,1120.25,1121.25,1120.25,1120.50,1571,917
06/07/2005,14:12,1120.50,1120.75,1120.00,1120.25,922,1230
06/07/2005,14:13,1120.50,1120.75,1119.00,1119.50,1987,4598
06/07/2005,14:14,1119.50,1120.25,1119.50,1120.00,1523,1458
06/07/2005,14:15,1120.00,1120.25,1119.50,1120.00,554,527
06/07/2005,14:16,1120.00,1120.75,1120.00,1120.25,926,693
06/07/2005,14:17,1120.50,1121.25,1120.00,1120.75,3791,1164
06/07/2005,14:18,1120.75,1120.75,1119.50,1120.50,1822,3239
06/07/2005,14:19,1120.50,1120.75,1120.50,1120.75,64,289
06/07/2005,14:20,1120.75,1120.75,1120.25,1120.25,20,258
06/07/2005,14:21,1120.25,1120.50,1120.00,1120.50,141,172
06/07/2005,14:22,1120.50,1121.00,1120.50,1120.75,495,112
06/07/2005,14:23,1121.00,1121.25,1120.25,1120.75,1967,931
06/07/2005,14:24,1121.00,1121.00,1120.00,1120.00,447,1489
06/07/2005,14:25,1120.00,1120.50,1120.00,1120.25,312,254
06/07/2005,14:26,1120.25,1120.50,1120.00,1120.25,83,447
06/07/2005,14:27,1120.50,1120.50,1119.50,1120.00,652,2347
06/07/2005,14:28,1120.00,1120.25,1119.75,1120.25,199,58
06/07/2005,14:29,1120.25,1120.75,1119.50,1119.75,1121,1219
06/07/2005,14:30,1120.00,1120.25,1119.00,1119.00,229,2623
06/07/2005,14:31,1119.00,1119.25,1117.25,1117.75,3050,8319
06/07/2005,14:32,1117.75,1118.25,1117.25,1117.75,2563,3931
06/07/2005,14:33,1117.75,1118.00,1117.00,1117.75,1767,2719
06/07/2005,14:34,1117.75,1118.00,1117.50,1118.00,1190,981
06/07/2005,14:35,1118.00,1118.25,1117.75,1118.00,1055,522
06/07/2005,14:36,1117.75,1119.00,1117.50,1118.75,4249,1909
06/07/2005,14:37,1118.75,1118.75,1118.25,1118.50,280,859
06/07/2005,14:38,1118.50,1119.00,1118.25,1118.50,527,439
06/07/2005,14:39,1118.75,1118.75,1118.00,1118.00,250,762
06/07/2005,14:40,1118.00,1118.75,1118.00,1118.25,765,537
06/07/2005,14:41,1118.25,1118.25,1117.25,1118.00,1125,4276
06/07/2005,14:42,1117.75,1118.25,1117.50,1118.00,1286,862
06/07/2005,14:43,1118.25,1118.50,1117.75,1118.00,2930,696
06/07/2005,14:44,1118.00,1118.00,1117.00,1117.25,556,2289
06/07/2005,14:45,1117.25,1118.00,1117.00,1117.50,1600,1764
06/07/2005,14:46,1117.25,1117.50,1116.75,1116.75,1920,1978
06/07/2005,14:47,1116.75,1118.00,1116.75,1117.75,1991,1535
06/07/2005,14:48,1117.50,1118.00,1117.50,1117.75,720,389
06/07/2005,14:49,1117.75,1118.50,1117.50,1118.00,2617,1236
06/07/2005,14:50,1118.00,1118.25,1117.50,1118.00,1167,1331
06/07/2005,14:51,1118.00,1118.00,1117.25,1117.50,980,1217
06/07/2005,14:52,1117.50,1117.75,1116.75,1117.25,490,2665
06/07/2005,14:53,1117.00,1117.25,1116.75,1117.00,485,2131
06/07/2005,14:54,1116.75,1117.25,1116.25,1117.25,2270,3686
06/07/2005,14:55,1117.00,1117.25,1117.00,1117.25,901,283
06/07/2005,14:56,1117.00,1117.50,1116.75,1117.50,2019,1159
06/07/2005,14:57,1117.25,1117.50,1116.75,1117.25,534,1614
06/07/2005,14:58,1117.25,1117.25,1116.50,1117.00,347,647
06/07/2005,14:59,1117.00,1117.00,1116.50,1117.00,636,1017
06/07/2005,15:00,1116.75,1117.00,1116.50,1116.50,1033,2490
06/07/2005,15:01,1116.50,1116.75,1116.25,1116.50,3038,5078
06/07/2005,15:02,1116.50,1116.75,1116.25,1116.75,1153,1966
06/07/2005,15:03,1116.50,1116.75,1116.00,1116.25,1897,2905
06/07/2005,15:04,1116.25,1116.75,1116.00,1116.50,2975,1661
06/07/2005,15:05,1116.75,1116.75,1116.50,1116.50,1288,629
06/07/2005,15:06,1116.75,1116.75,1116.25,1116.50,174,810
06/07/2005,15:07,1116.50,1116.50,1116.00,1116.25,198,1203
06/07/2005,15:08,1116.25,1116.50,1116.00,1116.25,1988,202
06/07/2005,15:09,1116.25,1116.75,1116.25,1116.50,2093,1425
06/07/2005,15:10,1116.75,1117.50,1116.50,1117.25,4159,1149
06/07/2005,15:11,1117.25,1117.50,1117.00,1117.25,1574,173
06/07/2005,15:12,1117.50,1117.50,1116.75,1117.25,635,731
06/07/2005,15:13,1117.25,1117.25,1117.00,1117.25,915,164
06/07/2005,15:14,1117.25,1117.50,1117.00,1117.00,563,757
06/07/2005,15:15,1117.25,1117.75,1117.00,1117.50,3892,1614
06/07/2005,15:31,1117.75,1118.00,1117.50,1117.75,267,239
06/07/2005,15:32,1117.75,1118.00,1117.75,1117.75,51,112
06/07/2005,15:33,1117.75,1117.75,1117.50,1117.50,0,150
06/07/2005,15:34,1117.50,1117.50,1117.50,1117.50,0,570
06/07/2005,15:35,1117.50,1117.50,1117.50,1117.50,0,21
06/07/2005,15:36,1117.75,1117.75,1117.50,1117.50,34,14
06/07/2005,15:37,1117.75,1117.75,1117.50,1117.50,4,13
06/07/2005,15:38,1117.50,1117.50,1117.50,1117.50,0,20
06/07/2005,15:39,1117.50,1117.50,1117.25,1117.50,81,81
06/07/2005,15:40,1117.50,1117.75,1117.25,1117.25,8,37
06/07/2005,15:41,1117.50,1117.50,1117.25,1117.25,1,1
06/07/2005,15:42,1117.25,1117.50,1117.25,1117.50,6,3
06/07/2005,15:43,1117.50,1117.50,1117.50,1117.50,48,0
06/07/2005,15:44,1117.50,1117.75,1117.50,1117.75,79,0
06/07/2005,15:45,1117.50,1117.50,1117.50,1117.50,0,84
06/07/2005,15:46,1117.50,1117.50,1117.25,1117.25,0,45
06/07/2005,15:47,1117.50,1117.75,1117.25,1117.75,90,78
06/07/2005,15:48,1117.75,1117.75,1117.75,1117.75,1,0
06/07/2005,15:49,1117.75,1117.75,1117.50,1117.75,14,5
06/07/2005,15:50,1117.50,1117.75,1117.50,1117.75,9,1
06/07/2005,15:51,1117.75,1117.75,1117.50,1117.50,5,1
06/07/2005,15:52,1117.75,1117.75,1117.75,1117.75,10,0
06/07/2005,15:53,1117.75,1117.75,1117.50,1117.75,32,2
06/07/2005,15:54,1117.50,1117.75,1117.50,1117.75,6,2
06/07/2005,15:55,1117.75,1117.75,1117.75,1117.75,65,0
06/07/2005,15:56,1117.75,1118.00,1117.75,1117.75,27,15
06/07/2005,15:57,1117.75,1117.75,1117.75,1117.75,0,2
06/07/2005,15:59,1117.75,1117.75,1117.75,1117.75,0,21
06/07/2005,16:00,1117.75,1117.75,1117.50,1117.75,104,45
06/07/2005,17:01,1117.75,1117.75,1117.50,1117.50,36,25
06/07/2005,17:02,1117.50,1117.50,1117.50,1117.50,0,52
06/07/2005,17:03,1117.50,1117.50,1117.50,1117.50,0,16
06/07/2005,17:04,1117.50,1117.50,1117.50,1117.50,0,2
06/07/2005,17:05,1117.50,1117.50,1117.50,1117.50,0,45
06/07/2005,17:07,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,17:08,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,17:09,1117.25,1117.50,1117.25,1117.50,1,3
06/07/2005,17:10,1117.50,1117.50,1117.50,1117.50,117,0
06/07/2005,17:13,1117.50,1117.50,1117.50,1117.50,1,0
06/07/2005,17:14,1117.75,1117.75,1117.75,1117.75,2,0
06/07/2005,17:15,1117.50,1117.50,1117.50,1117.50,0,120
06/07/2005,17:19,1117.50,1117.50,1117.50,1117.50,0,11
06/07/2005,17:20,1117.25,1117.25,1117.25,1117.25,0,1
06/07/2005,17:22,1117.50,1117.50,1117.50,1117.50,1,0
06/07/2005,17:23,1117.25,1117.25,1117.25,1117.25,0,1
06/07/2005,17:25,1117.25,1117.50,1117.25,1117.50,2,4
06/07/2005,17:26,1117.50,1117.50,1117.25,1117.25,2,1
06/07/2005,17:27,1117.50,1117.50,1117.50,1117.50,3,0
06/07/2005,17:28,1117.50,1117.50,1117.50,1117.50,2,0
06/07/2005,17:29,1117.25,1117.25,1117.25,1117.25,0,2
06/07/2005,17:31,1117.50,1117.50,1117.25,1117.50,56,1
06/07/2005,17:32,1117.50,1117.50,1117.50,1117.50,18,0
06/07/2005,17:33,1117.50,1117.50,1117.50,1117.50,1,0
06/07/2005,17:34,1117.50,1117.50,1117.50,1117.50,54,0
06/07/2005,17:36,1117.50,1117.50,1117.50,1117.50,1,0
06/07/2005,17:37,1117.75,1117.75,1117.75,1117.75,2,0
06/07/2005,17:38,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,17:41,1117.75,1117.75,1117.75,1117.75,4,0
06/07/2005,17:42,1117.75,1117.75,1117.75,1117.75,4,0
06/07/2005,17:43,1117.50,1117.75,1117.50,1117.75,10,2
06/07/2005,17:45,1117.75,1117.75,1117.50,1117.75,5,25
06/07/2005,17:46,1117.50,1117.50,1117.50,1117.50,0,4
06/07/2005,17:47,1117.50,1117.50,1117.50,1117.50,0,4
06/07/2005,17:48,1117.75,1117.75,1117.75,1117.75,21,0
06/07/2005,17:49,1117.75,1117.75,1117.50,1117.50,1,1
06/07/2005,17:51,1117.50,1117.50,1117.50,1117.50,0,15
06/07/2005,17:52,1117.50,1117.75,1117.50,1117.75,15,35
06/07/2005,17:58,1117.75,1117.75,1117.75,1117.75,2,0
06/07/2005,17:59,1117.75,1117.75,1117.75,1117.75,10,0
06/07/2005,18:00,1117.75,1117.75,1117.75,1117.75,20,0
06/07/2005,18:01,1117.75,1117.75,1117.75,1117.75,1,0
06/07/2005,18:05,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,18:07,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,18:10,1117.50,1117.50,1117.50,1117.50,0,55
06/07/2005,18:11,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,18:13,1117.50,1117.50,1117.50,1117.50,0,2
06/07/2005,18:14,1117.25,1117.25,1117.25,1117.25,0,70
06/07/2005,18:18,1117.50,1117.75,1117.50,1117.75,35,0
06/07/2005,18:24,1117.75,1117.75,1117.75,1117.75,10,0
06/07/2005,18:27,1117.75,1117.75,1117.50,1117.50,1,1
06/07/2005,18:29,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,18:30,1117.75,1117.75,1117.75,1117.75,7,0
06/07/2005,18:31,1117.75,1117.75,1117.75,1117.75,3,0
06/07/2005,18:33,1117.75,1118.00,1117.75,1117.75,4,1
06/07/2005,18:34,1117.75,1117.75,1117.75,1117.75,0,1
06/07/2005,18:35,1117.75,1117.75,1117.75,1117.75,0,3
06/07/2005,18:37,1117.75,1117.75,1117.75,1117.75,0,10
06/07/2005,18:38,1117.50,1117.50,1117.50,1117.50,0,12
06/07/2005,18:41,1117.75,1117.75,1117.75,1117.75,5,0
06/07/2005,18:42,1117.75,1117.75,1117.75,1117.75,4,0
06/07/2005,18:43,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,18:45,1117.50,1117.50,1117.50,1117.50,0,5
06/07/2005,18:47,1117.50,1117.50,1117.50,1117.50,0,3
06/07/2005,18:48,1117.75,1117.75,1117.75,1117.75,6,0
06/07/2005,18:49,1117.75,1117.75,1117.75,1117.75,2,0
06/07/2005,18:51,1117.75,1117.75,1117.75,1117.75,2,0
06/07/2005,18:54,1117.75,1117.75,1117.75,1117.75,2,0
06/07/2005,18:58,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,18:59,1117.75,1117.75,1117.75,1117.75,3,0
06/07/2005,19:00,1117.75,1117.75,1117.75,1117.75,16,0
06/07/2005,19:01,1117.75,1117.75,1117.75,1117.75,1,0
06/07/2005,19:02,1117.75,1117.75,1117.75,1117.75,10,0
06/07/2005,19:03,1117.75,1118.00,1117.75,1118.00,7,0
06/07/2005,19:08,1118.00,1118.00,1118.00,1118.00,4,0
06/07/2005,19:09,1117.75,1117.75,1117.75,1117.75,0,26
06/07/2005,19:11,1117.75,1117.75,1117.75,1117.75,0,1
06/07/2005,19:12,1117.75,1117.75,1117.75,1117.75,0,1
06/07/2005,19:16,1117.75,1117.75,1117.75,1117.75,0,4
06/07/2005,19:18,1117.50,1117.50,1117.50,1117.50,0,1
06/07/2005,19:19,1117.75,1117.75,1117.75,1117.75,1,0
06/07/2005,19:25,1117.75,1117.75,1117.75,1117.75,1,0
06/07/2005,19:30,1117.50,1117.75,1117.50,1117.75,20,1
06/07/2005,19:31,1117.75,1117.75,1117.75,1117.75,1,0
06/07/2005,19:33,1117.75,1117.75,1117.75,1117.75,11,0
06/07/2005,19:34,1117.75,1117.75,1117.75,1117.75,10,0
06/07/2005,19:35,1117.75,1117.75,1117.75,1117.75,2,0
06/07/2005,19:36,1117.75,1117.75,1117.75,1117.75,1,0
06/07/2005,19:40,1117.75,1117.75,1117.75,1117.75,3,0
06/07/2005,19:43,1118.00,1118.00,1118.00,1118.00,1,0
06/07/2005,19:46,1118.00,1118.00,1118.00,1118.00,10,0
06/07/2005,19:49,1118.00,1118.00,1118.00,1118.00,66,0
06/07/2005,19:50,1118.00,1118.00,1118.00,1118.00,3,0
06/07/2005,19:51,1118.25,1118.25,1118.25,1118.25,14,0
06/07/2005,19:55,1118.25,1118.25,1118.25,1118.25,1,0
06/07/2005,19:57,1118.25,1118.25,1118.25,1118.25,1,0
06/07/2005,19:59,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,20:01,1118.25,1118.25,1118.00,1118.00,6,6
06/07/2005,20:02,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,20:10,1118.00,1118.00,1118.00,1118.00,0,12
06/07/2005,20:13,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,20:16,1118.00,1118.00,1118.00,1118.00,0,16
06/07/2005,20:17,1118.00,1118.00,1118.00,1118.00,0,2
06/07/2005,20:18,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,20:19,1118.25,1118.25,1118.25,1118.25,1,0
06/07/2005,20:22,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,20:23,1118.00,1118.00,1118.00,1118.00,0,34
06/07/2005,20:24,1118.00,1118.00,1118.00,1118.00,0,11
06/07/2005,20:25,1118.00,1118.00,1118.00,1118.00,0,15
06/07/2005,20:26,1118.00,1118.00,1118.00,1118.00,0,3
06/07/2005,20:28,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,20:29,1118.00,1118.00,1118.00,1118.00,0,1
06/07/2005,20:32,1118.00,1118.00,1118.00,1118.00,0,4
06/07/2005,20:36,1118.25,1118.25,1118.25,1118.25,108,0
06/07/2005,20:37,1118.50,1118.50,1118.50,1118.50,3,0
06/07/2005,20:39,1118.25,1118.25,1118.25,1118.25,0,11
06/07/2005,20:40,1118.25,1118.25,1118.25,1118.25,0,5
06/07/2005,20:43,1118.25,1118.25,1118.25,1118.25,0,1
06/07/2005,20:50,1118.50,1118.50,1118.50,1118.50,44,0
06/07/2005,20:51,1118.50,1118.50,1118.50,1118.50,1,0
06/07/2005,20:53,1118.50,1118.50,1118.50,1118.50,10,0
06/07/2005,20:54,1118.25,1118.50,1118.25,1118.50,8,1
06/07/2005,20:57,1118.25,1118.25,1118.25,1118.25,0,11
06/07/2005,20:58,1118.50,1118.50,1118.25,1118.25,2,128
06/07/2005,21:00,1118.25,1118.25,1118.25,1118.25,0,2
06/07/2005,21:03,1118.25,1118.25,1118.25,1118.25,0,25
06/07/2005,21:05,1118.25,1118.25,1118.25,1118.25,0,1
06/07/2005,21:06,1118.25,1118.25,1118.25,1118.25,0,50
06/07/2005,21:07,1118.25,1118.25,1118.25,1118.25,0,9
06/07/2005,21:11,1118.00,1118.00,1118.00,1118.00,0,5
06/07/2005,21:12,1118.00,1118.00,1118.00,1118.00,0,5
06/07/2005,21:13,1118.00,1118.25,1118.00,1118.25,10,2
06/07/2005,21:14,1118.25,1118.25,1118.25,1118.25,16,0
06/07/2005,21:15,1118.25,1118.25,1118.25,1118.25,5,0
06/07/2005,21:16,1118.25,1118.25,1118.25,1118.25,9,0
06/07/2005,21:18,1118.25,1118.25,1118.25,1118.25,10,0
06/07/2005,21:20,1118.25,1118.25,1118.25,1118.25,1,0
06/07/2005,21:32,1118.25,1118.25,1118.25,1118.25,5,0
06/07/2005,21:35,1118.25,1118.25,1118.25,1118.25,15,0
06/07/2005,21:37,1118.25,1118.25,1118.25,1118.25,3,0
06/07/2005,21:38,1118.25,1118.25,1118.25,1118.25,1,0
06/07/2005,21:53,1118.25,1118.25,1118.25,1118.25,1,0
06/07/2005,22:04,1118.25,1118.25,1118.25,1118.25,12,0
06/07/2005,22:06,1118.25,1118.25,1118.25,1118.25,28,0
06/07/2005,22:07,1118.25,1118.25,1118.25,1118.25,1,0
06/07/2005,22:08,1118.25,1118.25,1118.25,1118.25,10,0
06/07/2005,22:11,1118.25,1118.25,1118.25,1118.25,12,0
06/07/2005,22:12,1118.25,1118.25,1118.25,1118.25,10,0
06/07/2005,22:13,1118.25,1118.25,1118.25,1118.25,3,0
06/07/2005,22:15,1118.25,1118.25,1118.25,1118.25,8,0
06/07/2005,22:17,1118.25,1118.25,1118.25,1118.25,2,0
06/07/2005,22:36,1118.25,1118.25,1118.25,1118.25,8,0
06/07/2005,22:39,1118.25,1118.50,1118.25,1118.50,11,0
06/07/2005,22:51,1118.50,1118.50,1118.50,1118.50,5,0
06/07/2005,22:52,1118.50,1118.75,1118.50,1118.50,125,26
06/07/2005,22:53,1118.25,1118.25,1118.25,1118.25,0,5
06/07/2005,22:55,1118.25,1118.25,1118.25,1118.25,0,6
06/07/2005,23:05,1118.50,1118.50,1118.50,1118.50,1,0
06/07/2005,23:07,1118.50,1118.50,1118.50,1118.50,6,0
06/07/2005,23:08,1118.50,1118.50,1118.50,1118.50,2,0
06/07/2005,23:09,1118.50,1118.50,1118.50,1118.50,20,0
06/07/2005,23:10,1118.50,1118.50,1118.50,1118.50,39,0
06/07/2005,23:11,1118.50,1118.75,1118.50,1118.75,26,0
06/07/2005,23:13,1118.50,1118.75,1118.50,1118.75,25,58
06/07/2005,23:14,1118.75,1118.75,1118.75,1118.75,25,0
06/07/2005,23:15,1118.50,1118.50,1118.50,1118.50,0,7
06/07/2005,23:16,1118.50,1118.50,1118.50,1118.50,0,10
06/07/2005,23:18,1118.50,1118.50,1118.50,1118.50,0,3
06/07/2005,23:19,1118.50,1118.50,1118.50,1118.50,0,1
06/07/2005,23:22,1118.75,1118.75,1118.50,1118.50,5,1
06/07/2005,23:23,1118.50,1118.75,1118.50,1118.75,1,1
06/07/2005,23:26,1118.50,1118.50,1118.50,1118.50,0,3
06/07/2005,23:27,1118.75,1118.75,1118.50,1118.75,100,2
06/07/2005,23:28,1118.75,1118.75,1118.75,1118.75,2,0
06/07/2005,23:29,1118.75,1118.75,1118.75,1118.75,11,0
06/07/2005,23:30,1118.50,1118.50,1118.50,1118.50,0,100
06/07/2005,23:34,1118.50,1118.50,1118.50,1118.50,0,100
06/07/2005,23:35,1118.75,1118.75,1118.75,1118.75,5,0
06/07/2005,23:38,1118.50,1118.50,1118.50,1118.50,0,13
06/07/2005,23:39,1118.25,1118.25,1118.25,1118.25,0,25
06/07/2005,23:44,1118.50,1118.50,1118.25,1118.25,1,1
06/07/2005,23:46,1118.25,1118.25,1118.25,1118.25,0,2
06/07/2005,23:52,1118.50,1118.50,1118.50,1118.50,6,0
06/07/2005,23:53,1118.50,1118.50,1118.50,1118.50,5,0
06/07/2005,23:55,1118.50,1118.50,1118.50,1118.50,6,0
06/07/2005,23:58,1118.25,1118.25,1118.25,1118.25,0,41
06/08/2005,00:01,1118.25,1118.25,1118.25,1118.25,0,2
06/08/2005,00:08,1118.50,1118.50,1118.25,1118.25,25,4
06/08/2005,00:09,1118.25,1118.25,1118.25,1118.25,0,1
06/08/2005,00:12,1118.25,1118.25,1118.25,1118.25,0,25
06/08/2005,00:31,1118.25,1118.25,1118.25,1118.25,0,2
06/08/2005,00:36,1118.25,1118.25,1118.25,1118.25,0,3
06/08/2005,00:38,1118.50,1118.50,1118.50,1118.50,3,0
06/08/2005,00:42,1118.50,1118.50,1118.50,1118.50,2,0
06/08/2005,00:46,1118.50,1118.50,1118.50,1118.50,5,0
06/08/2005,00:49,1118.25,1118.25,1118.25,1118.25,0,10
06/08/2005,00:56,1118.50,1118.50,1118.50,1118.50,63,0
06/08/2005,01:00,1118.50,1118.50,1118.50,1118.50,1,0
06/08/2005,01:01,1118.75,1118.75,1118.75,1118.75,3,0
06/08/2005,01:02,1118.75,1118.75,1118.50,1118.50,21,5
06/08/2005,01:03,1118.75,1118.75,1118.75,1118.75,7,0
06/08/2005,01:04,1118.50,1118.50,1118.50,1118.50,0,14
06/08/2005,01:05,1118.50,1118.50,1118.50,1118.50,0,34
06/08/2005,01:06,1118.25,1118.25,1118.25,1118.25,0,110
06/08/2005,01:07,1118.00,1118.00,1118.00,1118.00,0,6
06/08/2005,01:08,1118.25,1118.25,1118.25,1118.25,1,0
06/08/2005,01:10,1118.25,1118.25,1118.25,1118.25,4,0
06/08/2005,01:11,1118.25,1118.25,1118.25,1118.25,29,0
06/08/2005,01:13,1118.25,1118.25,1118.25,1118.25,19,0
06/08/2005,01:14,1118.25,1118.25,1118.00,1118.00,30,141
06/08/2005,01:15,1118.00,1118.00,1118.00,1118.00,0,42
06/08/2005,01:17,1118.00,1118.00,1117.75,1117.75,0,80
06/08/2005,01:20,1118.00,1118.00,1118.00,1118.00,16,0
06/08/2005,01:22,1118.00,1118.00,1118.00,1118.00,10,0
06/08/2005,01:23,1117.75,1118.00,1117.75,1118.00,4,10
06/08/2005,01:24,1118.00,1118.00,1118.00,1118.00,54,0
06/08/2005,01:27,1118.00,1118.00,1118.00,1118.00,2,0
06/08/2005,01:29,1118.00,1118.00,1118.00,1118.00,27,0
06/08/2005,01:30,1117.75,1117.75,1117.75,1117.75,0,50
06/08/2005,01:31,1118.00,1118.25,1118.00,1118.25,7,0
06/08/2005,01:32,1118.25,1118.25,1118.25,1118.25,3,0
06/08/2005,01:34,1118.25,1118.25,1118.25,1118.25,6,0
06/08/2005,01:35,1118.25,1118.25,1118.25,1118.25,20,0
06/08/2005,01:36,1118.00,1118.00,1118.00,1118.00,0,1
06/08/2005,01:38,1118.25,1118.25,1118.25,1118.25,38,0
06/08/2005,01:39,1118.25,1118.25,1118.25,1118.25,33,0
06/08/2005,01:40,1118.25,1118.25,1118.25,1118.25,25,0
06/08/2005,01:41,1118.25,1118.25,1118.25,1118.25,16,0
06/08/2005,01:42,1118.25,1118.25,1118.25,1118.25,13,0
06/08/2005,01:44,1118.25,1118.50,1118.00,1118.00,4,22
06/08/2005,01:47,1118.25,1118.25,1118.25,1118.25,1,0
06/08/2005,01:48,1118.25,1118.25,1118.25,1118.25,3,0
06/08/2005,01:50,1118.25,1118.25,1118.25,1118.25,75,0
06/08/2005,01:51,1118.25,1118.25,1118.25,1118.25,14,0
06/08/2005,01:52,1118.25,1118.25,1118.25,1118.25,25,0
06/08/2005,01:53,1118.25,1118.25,1118.25,1118.25,2,0
06/08/2005,01:56,1118.50,1118.50,1118.50,1118.50,5,0
06/08/2005,01:57,1118.25,1118.25,1118.25,1118.25,0,65
06/08/2005,01:58,1118.00,1118.00,1118.00,1118.00,0,5
06/08/2005,02:00,1118.00,1118.00,1118.00,1118.00,0,95
06/08/2005,02:01,1118.00,1118.75,1118.00,1118.50,205,267
06/08/2005,02:02,1118.50,1119.00,1118.25,1119.00,470,95
06/08/2005,02:03,1119.00,1119.25,1118.75,1119.25,255,3
06/08/2005,02:04,1119.25,1119.25,1119.00,1119.00,142,14
06/08/2005,02:05,1119.00,1119.25,1119.00,1119.25,62,3
06/08/2005,02:06,1119.00,1119.25,1119.00,1119.00,58,4
06/08/2005,02:07,1119.00,1119.25,1118.75,1118.75,41,234
06/08/2005,02:08,1118.75,1119.00,1118.75,1118.75,3,56
06/08/2005,02:09,1118.75,1119.00,1118.75,1119.00,93,11
06/08/2005,02:10,1118.75,1118.75,1118.75,1118.75,0,27
06/08/2005,02:11,1119.00,1119.00,1119.00,1119.00,324,0
06/08/2005,02:12,1119.00,1119.00,1119.00,1119.00,48,0
06/08/2005,02:13,1119.00,1119.25,1119.00,1119.00,81,119
06/08/2005,02:14,1119.00,1119.00,1119.00,1119.00,0,13
06/08/2005,02:15,1119.25,1119.25,1119.00,1119.00,4,1
06/08/2005,02:16,1119.25,1119.25,1119.00,1119.00,4,18
06/08/2005,02:17,1119.00,1119.25,1119.00,1119.25,107,11
06/08/2005,02:18,1119.25,1119.50,1119.25,1119.25,478,23
06/08/2005,02:19,1119.25,1119.25,1119.25,1119.25,0,4
06/08/2005,02:20,1119.25,1119.25,1119.00,1119.25,43,6
06/08/2005,02:21,1119.25,1119.50,1119.25,1119.50,109,0
06/08/2005,02:22,1119.50,1119.75,1119.50,1119.75,378,0
06/08/2005,02:23,1119.75,1120.00,1119.75,1120.00,99,0
06/08/2005,02:24,1120.00,1120.00,1119.50,1119.50,1,498
06/08/2005,02:25,1119.50,1119.75,1119.50,1119.50,5,107
06/08/2005,02:26,1119.25,1119.50,1119.25,1119.25,6,35
06/08/2005,02:27,1119.25,1119.25,1119.25,1119.25,0,6
06/08/2005,02:28,1119.25,1119.50,1119.25,1119.50,6,17
06/08/2005,02:30,1119.50,1119.50,1119.50,1119.50,4,0
06/08/2005,02:31,1119.50,1119.50,1119.25,1119.25,122,146
06/08/2005,02:32,1119.25,1119.25,1119.25,1119.25,0,30
06/08/2005,02:33,1119.25,1119.50,1119.25,1119.25,4,10
06/08/2005,02:34,1119.25,1119.25,1119.25,1119.25,0,25
06/08/2005,02:35,1119.50,1119.50,1119.25,1119.50,167,3
06/08/2005,02:36,1119.25,1119.25,1119.25,1119.25,0,3
06/08/2005,02:37,1119.50,1119.50,1119.25,1119.50,106,3
06/08/2005,02:38,1119.50,1119.50,1119.50,1119.50,136,0
06/08/2005,02:39,1119.50,1119.50,1119.50,1119.50,22,0
06/08/2005,02:40,1119.50,1119.50,1119.50,1119.50,36,0
06/08/2005,02:42,1119.75,1119.75,1119.75,1119.75,134,0
06/08/2005,02:43,1119.50,1119.75,1119.50,1119.75,5,10
06/08/2005,02:44,1119.75,1119.75,1119.75,1119.75,58,0
06/08/2005,02:45,1120.00,1120.00,1120.00,1120.00,6,0
06/08/2005,02:46,1120.00,1120.25,1120.00,1120.00,179,13
06/08/2005,02:47,1120.00,1120.25,1120.00,1120.00,152,56
06/08/2005,02:48,1120.00,1120.00,1120.00,1120.00,0,10
06/08/2005,02:49,1120.00,1120.00,1119.75,1119.75,0,23
06/08/2005,02:50,1119.75,1119.75,1119.75,1119.75,0,49
06/08/2005,02:51,1119.75,1119.75,1119.75,1119.75,0,35
06/08/2005,02:52,1120.00,1120.00,1119.75,1119.75,11,24
06/08/2005,02:53,1120.00,1120.00,1120.00,1120.00,14,0
06/08/2005,02:54,1120.25,1120.25,1120.00,1120.00,5,24
06/08/2005,02:55,1120.00,1120.00,1119.75,1120.00,4,30
06/08/2005,02:56,1120.00,1120.25,1120.00,1120.00,21,16
06/08/2005,02:57,1120.00,1120.25,1120.00,1120.00,5,16
06/08/2005,02:58,1120.00,1120.00,1120.00,1120.00,0,20
06/08/2005,02:59,1119.75,1119.75,1119.75,1119.75,0,1
06/08/2005,03:00,1119.75,1119.75,1119.50,1119.50,0,42
06/08/2005,03:01,1119.75,1119.75,1119.75,1119.75,6,0
06/08/2005,03:02,1119.75,1119.75,1119.50,1119.75,7,10
06/08/2005,03:03,1119.75,1119.75,1119.75,1119.75,4,0
06/08/2005,03:04,1119.75,1119.75,1119.50,1119.50,5,4
06/08/2005,03:05,1119.75,1119.75,1119.75,1119.75,4,0
06/08/2005,03:06,1119.50,1119.75,1119.50,1119.50,6,127
06/08/2005,03:07,1119.75,1119.75,1119.75,1119.75,63,0
06/08/2005,03:08,1119.75,1119.75,1119.75,1119.75,6,0
06/08/2005,03:09,1119.50,1119.75,1119.50,1119.75,4,2
06/08/2005,03:10,1119.75,1120.00,1119.50,1119.75,228,90
06/08/2005,03:11,1119.75,1119.75,1119.50,1119.75,6,61
06/08/2005,03:12,1119.75,1119.75,1119.75,1119.75,2,0
06/08/2005,03:13,1119.75,1119.75,1119.75,1119.75,6,0
06/08/2005,03:14,1119.75,1119.75,1119.75,1119.75,6,0
06/08/2005,03:15,1119.50,1119.75,1119.50,1119.75,2,44
06/08/2005,03:16,1119.75,1119.75,1119.50,1119.50,168,128
06/08/2005,03:17,1119.50,1119.75,1119.50,1119.75,4,81
06/08/2005,03:18,1119.50,1119.75,1119.50,1119.75,6,10
06/08/2005,03:19,1119.75,1119.75,1119.75,1119.75,5,0
06/08/2005,03:20,1119.75,1119.75,1119.75,1119.75,85,0
06/08/2005,03:21,1120.00,1120.25,1119.75,1120.00,129,3
06/08/2005,03:22,1120.00,1120.25,1120.00,1120.25,18,0
06/08/2005,03:23,1120.25,1120.50,1120.00,1120.25,143,51
06/08/2005,03:24,1120.25,1120.50,1120.25,1120.50,146,139
06/08/2005,03:25,1120.50,1120.75,1120.50,1120.50,48,6
06/08/2005,03:26,1120.50,1120.75,1120.50,1120.75,6,1
06/08/2005,03:27,1120.50,1120.50,1120.50,1120.50,0,204
06/08/2005,03:28,1120.50,1120.75,1120.50,1120.50,142,3
06/08/2005,03:29,1120.75,1121.00,1120.75,1120.75,197,33
06/08/2005,03:30,1120.75,1121.25,1120.75,1121.00,325,124
06/08/2005,03:31,1121.00,1121.25,1120.75,1121.25,241,3
06/08/2005,03:32,1121.25,1121.50,1121.25,1121.25,222,154
06/08/2005,03:33,1121.25,1121.25,1121.25,1121.25,0,44
06/08/2005,03:34,1121.25,1121.25,1121.00,1121.00,0,85
06/08/2005,03:35,1121.00,1121.00,1121.00,1121.00,0,106
06/08/2005,03:36,1121.00,1121.00,1121.00,1121.00,0,4
06/08/2005,03:37,1121.00,1121.25,1121.00,1121.25,107,25
06/08/2005,03:39,1121.25,1121.25,1121.00,1121.00,4,1
06/08/2005,03:40,1121.25,1121.25,1121.25,1121.25,5,0
06/08/2005,03:41,1121.00,1121.25,1121.00,1121.00,6,61
06/08/2005,03:42,1121.00,1121.00,1121.00,1121.00,0,2
06/08/2005,03:43,1121.25,1121.50,1121.25,1121.50,149,1
06/08/2005,03:44,1121.50,1121.50,1121.50,1121.50,8,0
06/08/2005,03:45,1121.25,1121.50,1121.25,1121.50,6,6
06/08/2005,03:46,1121.50,1121.50,1121.25,1121.25,38,94
06/08/2005,03:47,1121.25,1121.25,1121.00,1121.00,10,367
06/08/2005,03:48,1121.00,1121.00,1120.75,1120.75,16,103
06/08/2005,03:49,1121.00,1121.00,1121.00,1121.00,18,0
06/08/2005,03:51,1121.00,1121.25,1121.00,1121.25,17,0
06/08/2005,03:52,1121.25,1121.25,1121.25,1121.25,10,0
06/08/2005,03:53,1121.25,1121.25,1121.25,1121.25,20,0
06/08/2005,03:54,1121.50,1121.50,1121.00,1121.25,7,17
06/08/2005,03:55,1121.25,1121.25,1121.00,1121.00,6,69
06/08/2005,03:56,1120.75,1121.00,1120.75,1121.00,6,10
06/08/2005,03:57,1121.00,1121.00,1121.00,1121.00,6,0
06/08/2005,03:58,1120.75,1120.75,1120.75,1120.75,0,6
06/08/2005,03:59,1121.00,1121.00,1120.75,1121.00,316,2
06/08/2005,04:00,1121.00,1121.25,1121.00,1121.25,44,0
06/08/2005,04:01,1121.25,1121.25,1121.25,1121.25,6,0
06/08/2005,04:02,1121.25,1121.25,1121.00,1121.00,122,78
06/08/2005,04:03,1121.00,1121.25,1120.75,1121.25,80,10
06/08/2005,04:04,1121.25,1121.25,1121.25,1121.25,16,0
06/08/2005,04:05,1121.25,1121.25,1121.00,1121.00,199,131
06/08/2005,04:06,1121.00,1121.00,1120.75,1121.00,43,33
06/08/2005,04:07,1121.25,1121.25,1121.25,1121.25,86,0
06/08/2005,04:08,1121.00,1121.00,1121.00,1121.00,0,1
06/08/2005,04:09,1121.25,1121.25,1121.25,1121.25,109,0
06/08/2005,04:10,1121.25,1121.25,1121.25,1121.25,151,0
06/08/2005,04:11,1121.25,1121.25,1121.25,1121.25,27,0
06/08/2005,04:12,1121.25,1121.25,1121.00,1121.00,8,31
06/08/2005,04:13,1121.25,1121.50,1121.25,1121.50,264,0
06/08/2005,04:14,1121.50,1121.50,1121.25,1121.50,53,1
06/08/2005,04:15,1121.75,1121.75,1121.50,1121.75,479,50
06/08/2005,04:16,1121.75,1121.75,1121.75,1121.75,2,0
06/08/2005,04:17,1121.50,1121.75,1121.50,1121.75,16,1
06/08/2005,04:18,1121.50,1121.75,1121.50,1121.75,4,1
06/08/2005,04:19,1121.50,1121.50,1121.50,1121.50,0,1
06/08/2005,04:20,1121.75,1122.00,1121.75,1122.00,91,0
06/08/2005,04:21,1121.75,1122.00,1121.75,1121.75,2,12
06/08/2005,04:22,1121.75,1121.75,1121.75,1121.75,0,4
06/08/2005,04:23,1121.75,1121.75,1121.75,1121.75,0,6
06/08/2005,04:24,1121.75,1121.75,1121.75,1121.75,0,19
06/08/2005,04:25,1121.75,1121.75,1121.75,1121.75,0,1
06/08/2005,04:26,1121.75,1122.00,1121.75,1122.00,1,1
06/08/2005,04:27,1121.75,1121.75,1121.75,1121.75,0,135
06/08/2005,04:28,1121.75,1122.00,1121.75,1122.00,1,107
06/08/2005,04:29,1121.75,1121.75,1121.75,1121.75,0,6
06/08/2005,04:30,1121.75,1121.75,1121.50,1121.50,0,135
06/08/2005,04:31,1121.50,1121.50,1121.50,1121.50,0,1
06/08/2005,04:32,1121.50,1121.75,1121.50,1121.75,59,3
06/08/2005,04:33,1121.75,1121.75,1121.75,1121.75,1,0
06/08/2005,04:34,1121.75,1121.75,1121.75,1121.75,12,0
06/08/2005,04:35,1121.75,1121.75,1121.25,1121.50,136,291
06/08/2005,04:36,1121.50,1121.50,1121.50,1121.50,31,0
06/08/2005,04:37,1121.50,1121.75,1121.50,1121.75,47,0
06/08/2005,04:38,1121.50,1121.50,1121.50,1121.50,0,180
06/08/2005,04:39,1121.50,1121.50,1121.50,1121.50,0,62
06/08/2005,04:40,1121.50,1121.50,1121.25,1121.25,0,29
06/08/2005,04:41,1121.25,1121.25,1121.25,1121.25,0,4
06/08/2005,04:42,1121.25,1121.25,1121.25,1121.25,0,169
06/08/2005,04:43,1121.00,1121.25,1121.00,1121.25,12,5
06/08/2005,04:44,1121.25,1121.25,1121.25,1121.25,121,0
06/08/2005,04:45,1121.25,1121.25,1121.25,1121.25,55,0
06/08/2005,04:46,1121.25,1121.25,1121.25,1121.25,42,0
06/08/2005,04:47,1121.25,1121.25,1121.25,1121.25,7,0
06/08/2005,04:49,1121.25,1121.25,1121.25,1121.25,3,0
06/08/2005,04:50,1121.00,1121.00,1121.00,1121.00,0,248
06/08/2005,04:51,1121.00,1121.00,1121.00,1121.00,0,35
06/08/2005,04:52,1121.25,1121.25,1121.25,1121.25,100,0
06/08/2005,04:53,1121.25,1121.25,1121.25,1121.25,120,0
06/08/2005,04:54,1121.25,1121.50,1121.25,1121.50,38,0
06/08/2005,04:55,1121.50,1121.50,1121.25,1121.25,207,3
06/08/2005,04:56,1121.50,1121.50,1121.50,1121.50,133,0
06/08/2005,04:57,1121.50,1121.75,1121.50,1121.50,48,30
06/08/2005,04:58,1121.75,1121.75,1121.50,1121.50,6,4
06/08/2005,04:59,1121.50,1121.75,1121.50,1121.75,6,3
06/08/2005,05:00,1121.75,1121.75,1121.75,1121.75,78,0
06/08/2005,05:01,1121.50,1121.75,1121.50,1121.75,5,15
06/08/2005,05:02,1121.50,1121.50,1121.50,1121.50,0,106
06/08/2005,05:03,1121.50,1121.50,1121.25,1121.25,0,14
06/08/2005,05:04,1121.25,1121.25,1121.25,1121.25,0,29
06/08/2005,05:05,1121.25,1121.50,1121.25,1121.50,9,3
06/08/2005,05:06,1121.50,1121.50,1121.25,1121.25,7,65
06/08/2005,05:07,1121.25,1121.50,1121.25,1121.50,3,37
06/08/2005,05:08,1121.25,1121.25,1121.00,1121.25,26,18
06/08/2005,05:09,1121.25,1121.25,1121.25,1121.25,16,0
06/08/2005,05:10,1121.25,1121.25,1121.25,1121.25,16,0
06/08/2005,05:11,1121.25,1121.25,1121.25,1121.25,26,0
06/08/2005,05:12,1121.25,1121.25,1121.25,1121.25,5,0
06/08/2005,05:13,1121.25,1121.25,1121.00,1121.25,55,2
06/08/2005,05:14,1121.25,1121.25,1121.25,1121.25,56,0
06/08/2005,05:15,1121.25,1121.25,1121.25,1121.25,5,0
06/08/2005,05:16,1121.00,1121.25,1121.00,1121.00,4,51
06/08/2005,05:17,1121.00,1121.25,1121.00,1121.25,6,2
06/08/2005,05:18,1121.00,1121.00,1121.00,1121.00,0,5
06/08/2005,05:19,1121.25,1121.25,1121.00,1121.00,5,200
06/08/2005,05:20,1120.75,1120.75,1120.25,1120.50,79,500
06/08/2005,05:21,1120.50,1120.75,1120.50,1120.75,39,0
06/08/2005,05:22,1120.75,1121.00,1120.50,1120.75,29,18
06/08/2005,05:23,1120.75,1121.00,1120.50,1120.50,5,11
06/08/2005,05:24,1120.75,1120.75,1120.50,1120.50,7,11
06/08/2005,05:25,1120.75,1120.75,1120.50,1120.50,110,2
06/08/2005,05:26,1120.50,1120.75,1120.50,1120.75,5,9
06/08/2005,05:27,1120.75,1120.75,1120.50,1120.75,7,45
06/08/2005,05:28,1120.75,1120.75,1120.75,1120.75,4,0
06/08/2005,05:29,1120.75,1120.75,1120.75,1120.75,7,0
06/08/2005,05:30,1120.75,1121.00,1120.75,1121.00,19,0
06/08/2005,05:32,1120.75,1121.00,1120.75,1120.75,5,7
06/08/2005,05:33,1121.00,1121.00,1121.00,1121.00,5,0
06/08/2005,05:34,1120.75,1121.00,1120.75,1120.75,5,16
06/08/2005,05:35,1120.75,1120.75,1120.75,1120.75,0,5
06/08/2005,05:36,1121.00,1121.00,1121.00,1121.00,16,0
06/08/2005,05:37,1121.00,1121.00,1121.00,1121.00,4,0
06/08/2005,05:38,1121.00,1121.00,1121.00,1121.00,5,0
06/08/2005,05:39,1121.00,1121.00,1120.75,1120.75,49,50
06/08/2005,05:40,1121.00,1121.00,1121.00,1121.00,4,0
06/08/2005,05:41,1121.00,1121.00,1121.00,1121.00,9,0
06/08/2005,05:42,1121.00,1121.00,1121.00,1121.00,16,0
06/08/2005,05:43,1121.00,1121.00,1121.00,1121.00,7,0
06/08/2005,05:44,1121.00,1121.00,1121.00,1121.00,117,0
06/08/2005,05:45,1121.25,1121.25,1121.00,1121.00,6,12
06/08/2005,05:46,1121.25,1121.25,1121.00,1121.00,5,10
06/08/2005,05:47,1121.25,1121.25,1121.25,1121.25,12,0
06/08/2005,05:48,1121.25,1121.25,1121.25,1121.25,6,0
06/08/2005,05:49,1121.00,1121.25,1121.00,1121.25,10,20
06/08/2005,05:50,1121.25,1121.25,1121.25,1121.25,4,0
06/08/2005,05:51,1121.00,1121.00,1120.75,1121.00,5,146
06/08/2005,05:52,1121.00,1121.00,1121.00,1121.00,1,0
06/08/2005,05:53,1121.00,1121.00,1121.00,1121.00,6,0
06/08/2005,05:54,1121.00,1121.00,1121.00,1121.00,6,0
06/08/2005,05:55,1120.75,1121.00,1120.75,1121.00,204,20
06/08/2005,05:56,1120.75,1121.25,1120.75,1121.25,124,50
06/08/2005,05:58,1121.25,1121.25,1121.25,1121.25,4,0
06/08/2005,05:59,1121.25,1121.25,1121.00,1121.00,5,7
06/08/2005,06:00,1121.00,1121.25,1121.00,1121.25,7,12
06/08/2005,06:01,1121.00,1121.25,1121.00,1121.00,4,12
06/08/2005,06:02,1121.00,1121.50,1121.00,1121.25,181,62
06/08/2005,06:03,1121.25,1121.25,1121.25,1121.25,0,18
06/08/2005,06:04,1121.00,1121.25,1121.00,1121.00,6,21
06/08/2005,06:05,1121.00,1121.25,1121.00,1121.25,1,2
06/08/2005,06:06,1121.25,1121.50,1121.25,1121.25,123,1
06/08/2005,06:07,1121.25,1121.50,1121.25,1121.25,248,3
06/08/2005,06:08,1121.50,1121.50,1121.50,1121.50,26,0
06/08/2005,06:09,1121.50,1121.50,1121.50,1121.50,62,0
06/08/2005,06:10,1121.50,1121.75,1121.50,1121.75,56,0
06/08/2005,06:11,1121.75,1121.75,1121.75,1121.75,235,0
06/08/2005,06:12,1121.75,1121.75,1121.75,1121.75,40,0
06/08/2005,06:13,1121.75,1121.75,1121.75,1121.75,35,0
06/08/2005,06:14,1121.75,1122.00,1121.75,1122.00,81,8
06/08/2005,06:15,1121.75,1122.00,1121.75,1122.00,9,29
06/08/2005,06:16,1121.75,1122.00,1121.75,1122.00,7,2
06/08/2005,06:17,1122.00,1122.00,1121.75,1121.75,10,15
06/08/2005,06:18,1122.00,1122.00,1122.00,1122.00,55,0
06/08/2005,06:19,1121.75,1122.00,1121.75,1122.00,4,19
06/08/2005,06:20,1121.75,1122.00,1121.75,1122.00,1,3
06/08/2005,06:21,1121.75,1122.00,1121.75,1122.00,6,4
06/08/2005,06:22,1122.00,1122.00,1122.00,1122.00,5,0
06/08/2005,06:23,1121.75,1122.00,1121.75,1121.75,6,149
06/08/2005,06:24,1121.75,1121.75,1121.75,1121.75,0,8
06/08/2005,06:25,1121.75,1121.75,1121.75,1121.75,0,6
06/08/2005,06:26,1121.50,1121.50,1121.50,1121.50,0,1
06/08/2005,06:27,1121.50,1121.75,1121.50,1121.75,11,1
06/08/2005,06:28,1121.75,1121.75,1121.75,1121.75,6,0
06/08/2005,06:29,1121.50,1121.75,1121.50,1121.75,4,2
06/08/2005,06:30,1121.50,1121.75,1121.50,1121.75,11,21
06/08/2005,06:31,1121.50,1121.75,1121.50,1121.50,11,199
06/08/2005,06:32,1121.50,1121.75,1121.50,1121.75,7,71
06/08/2005,06:33,1121.50,1121.50,1121.50,1121.50,0,3
06/08/2005,06:34,1121.50,1121.50,1121.50,1121.50,0,111
06/08/2005,06:35,1121.50,1121.50,1121.50,1121.50,0,10
06/08/2005,06:36,1121.50,1121.50,1121.25,1121.50,147,6
06/08/2005,06:37,1121.50,1121.50,1121.50,1121.50,12,0
06/08/2005,06:38,1121.50,1121.50,1121.50,1121.50,1,0
06/08/2005,06:39,1121.50,1121.50,1121.25,1121.50,13,90
06/08/2005,06:40,1121.25,1121.25,1121.25,1121.25,0,61
06/08/2005,06:41,1121.25,1121.25,1121.00,1121.25,25,140
06/08/2005,06:42,1121.25,1121.50,1121.25,1121.25,5,57
06/08/2005,06:43,1121.25,1121.25,1121.25,1121.25,0,20
06/08/2005,06:44,1121.25,1121.25,1121.00,1121.25,20,13
06/08/2005,06:45,1121.25,1121.25,1121.00,1121.00,1,3
06/08/2005,06:47,1121.25,1121.25,1121.25,1121.25,36,0
06/08/2005,06:48,1121.25,1121.25,1121.25,1121.25,18,0
06/08/2005,06:49,1121.25,1121.25,1121.25,1121.25,53,0
06/08/2005,06:50,1121.25,1121.50,1121.25,1121.25,190,12
06/08/2005,06:51,1121.50,1121.75,1121.25,1121.50,86,2
06/08/2005,06:52,1121.50,1121.50,1121.25,1121.25,19,100
06/08/2005,06:53,1121.25,1121.50,1121.25,1121.50,2,25
06/08/2005,06:54,1121.50,1121.50,1121.25,1121.25,2,10
06/08/2005,06:55,1121.25,1121.25,1121.25,1121.25,0,16
06/08/2005,06:56,1121.25,1121.25,1121.00,1121.25,1,81
06/08/2005,06:57,1121.25,1121.25,1121.25,1121.25,8,0
06/08/2005,06:58,1121.00,1121.25,1121.00,1121.25,5,4
06/08/2005,06:59,1121.25,1121.25,1121.25,1121.25,9,0
06/08/2005,07:00,1121.25,1121.25,1121.25,1121.25,8,0
06/08/2005,07:01,1121.25,1121.25,1121.25,1121.25,108,0
06/08/2005,07:02,1121.25,1121.25,1121.00,1121.00,1,3
06/08/2005,07:03,1121.00,1121.25,1121.00,1121.00,1,12
06/08/2005,07:04,1121.00,1121.00,1121.00,1121.00,0,113
06/08/2005,07:05,1121.00,1121.00,1121.00,1121.00,0,346
06/08/2005,07:06,1120.75,1121.00,1120.75,1120.75,1,71
06/08/2005,07:07,1121.00,1121.00,1120.75,1121.00,5,10
06/08/2005,07:08,1120.75,1120.75,1120.75,1120.75,0,7
06/08/2005,07:09,1120.75,1121.00,1120.75,1121.00,63,81
06/08/2005,07:10,1121.00,1121.00,1121.00,1121.00,1,0
06/08/2005,07:11,1121.00,1121.00,1121.00,1121.00,159,0
06/08/2005,07:12,1121.00,1121.00,1120.75,1120.75,10,28
06/08/2005,07:13,1120.75,1121.00,1120.75,1121.00,1,3
06/08/2005,07:15,1121.00,1121.00,1121.00,1121.00,77,0
06/08/2005,07:16,1121.00,1121.00,1120.75,1120.75,60,76
06/08/2005,07:17,1120.75,1120.75,1120.75,1120.75,0,1
06/08/2005,07:18,1120.75,1120.75,1120.75,1120.75,0,31
06/08/2005,07:19,1120.75,1121.00,1120.75,1120.75,1,64
06/08/2005,07:20,1120.75,1120.75,1120.50,1120.75,29,24
06/08/2005,07:21,1121.00,1121.00,1121.00,1121.00,10,0
06/08/2005,07:22,1120.75,1120.75,1120.75,1120.75,0,23
06/08/2005,07:23,1121.00,1121.00,1120.75,1120.75,1,1
06/08/2005,07:24,1121.00,1121.00,1121.00,1121.00,5,0
06/08/2005,07:25,1120.75,1120.75,1120.75,1120.75,0,3
06/08/2005,07:26,1120.75,1121.00,1120.75,1121.00,2,15
06/08/2005,07:27,1121.00,1121.00,1121.00,1121.00,2,0
06/08/2005,07:28,1121.00,1121.00,1120.75,1121.00,2,33
06/08/2005,07:29,1120.75,1121.00,1120.75,1120.75,7,28
06/08/2005,07:30,1121.00,1121.00,1120.75,1120.75,5,143
06/08/2005,07:31,1120.75,1121.00,1120.50,1121.00,25,173
06/08/2005,07:32,1120.75,1120.75,1120.75,1120.75,0,63
06/08/2005,07:33,1120.50,1120.50,1120.50,1120.50,0,1
06/08/2005,07:37,1120.50,1120.75,1120.50,1120.50,7,140
06/08/2005,07:38,1120.50,1120.50,1120.50,1120.50,0,1
06/08/2005,07:39,1120.75,1120.75,1120.75,1120.75,154,0
06/08/2005,07:40,1120.75,1120.75,1120.75,1120.75,164,0
06/08/2005,07:41,1120.75,1120.75,1120.50,1120.50,1,12
06/08/2005,07:42,1120.75,1120.75,1120.75,1120.75,10,0
06/08/2005,07:43,1120.75,1120.75,1120.75,1120.75,6,0
06/08/2005,07:44,1120.75,1120.75,1120.75,1120.75,6,0
06/08/2005,07:45,1120.75,1120.75,1120.50,1120.75,105,8
06/08/2005,07:46,1120.50,1120.75,1120.50,1120.75,7,11
06/08/2005,07:47,1120.75,1120.75,1120.75,1120.75,58,0
06/08/2005,07:48,1121.00,1121.00,1121.00,1121.00,50,0
06/08/2005,07:49,1121.00,1121.00,1120.75,1121.00,33,1
06/08/2005,07:50,1121.00,1121.00,1120.75,1120.75,2,4
06/08/2005,07:51,1120.75,1120.75,1120.50,1120.75,5,59
06/08/2005,07:52,1120.50,1120.75,1120.50,1120.75,4,60
06/08/2005,07:53,1120.50,1120.75,1120.50,1120.50,1,6
06/08/2005,07:54,1120.50,1120.50,1120.50,1120.50,0,207
06/08/2005,07:55,1120.50,1120.50,1120.50,1120.50,0,107
06/08/2005,07:56,1120.50,1120.75,1120.50,1120.75,11,2
06/08/2005,07:57,1120.75,1120.75,1120.75,1120.75,10,0
06/08/2005,07:58,1120.75,1120.75,1120.50,1120.50,3,144
06/08/2005,07:59,1120.50,1120.50,1120.25,1120.25,12,130
06/08/2005,08:00,1120.50,1120.50,1120.25,1120.50,77,5
06/08/2005,08:01,1120.50,1120.50,1120.50,1120.50,179,0
06/08/2005,08:02,1120.50,1120.50,1120.25,1120.50,42,5
06/08/2005,08:03,1120.25,1120.50,1120.25,1120.50,14,30
06/08/2005,08:04,1120.25,1120.25,1120.00,1120.25,139,200
06/08/2005,08:05,1120.25,1120.25,1120.00,1120.25,89,29
06/08/2005,08:06,1120.25,1120.25,1120.00,1120.25,170,1
06/08/2005,08:07,1120.25,1120.50,1120.25,1120.50,127,18
06/08/2005,08:09,1120.25,1120.25,1120.25,1120.25,0,44
06/08/2005,08:10,1120.25,1120.50,1120.25,1120.25,4,9
06/08/2005,08:11,1120.25,1120.25,1120.25,1120.25,0,6
06/08/2005,08:12,1120.25,1120.50,1120.25,1120.25,1,54
06/08/2005,08:13,1120.25,1120.25,1120.00,1120.00,57,303
06/08/2005,08:14,1120.25,1120.25,1120.25,1120.25,114,0
06/08/2005,08:15,1120.25,1120.25,1120.25,1120.25,6,0
06/08/2005,08:16,1120.50,1120.50,1120.50,1120.50,2,0
06/08/2005,08:17,1120.50,1120.50,1120.25,1120.25,15,153
06/08/2005,08:18,1120.50,1120.50,1120.25,1120.25,8,25
06/08/2005,08:19,1120.25,1120.50,1120.25,1120.50,1,110
06/08/2005,08:20,1120.50,1120.50,1120.25,1120.50,4,2
06/08/2005,08:21,1120.25,1120.25,1120.25,1120.25,0,61
06/08/2005,08:22,1120.50,1120.50,1120.25,1120.50,412,1
06/08/2005,08:23,1120.25,1120.50,1120.25,1120.50,3,9
06/08/2005,08:24,1120.50,1120.50,1120.00,1120.25,31,252
06/08/2005,08:25,1120.00,1120.50,1120.00,1120.25,430,176
06/08/2005,08:26,1120.00,1120.25,1120.00,1120.25,5,4
06/08/2005,08:27,1120.00,1120.25,1120.00,1120.25,134,11
06/08/2005,08:28,1120.25,1120.25,1120.00,1120.25,445,6
06/08/2005,08:29,1120.50,1120.50,1120.25,1120.25,5,114
06/08/2005,08:30,1120.25,1120.50,1120.00,1120.00,32,570
06/08/2005,08:31,1120.00,1120.00,1119.50,1120.00,1975,1912
06/08/2005,08:32,1120.00,1120.00,1119.50,1119.75,422,1254
06/08/2005,08:33,1119.75,1120.00,1119.50,1119.50,447,1292
06/08/2005,08:34,1119.50,1120.00,1119.50,1119.75,647,846
06/08/2005,08:35,1119.75,1119.75,1119.25,1119.75,779,1766
06/08/2005,08:36,1119.75,1120.00,1119.50,1119.75,1408,180
06/08/2005,08:37,1119.75,1120.00,1119.50,1119.75,665,1133
06/08/2005,08:38,1119.75,1120.00,1119.50,1119.50,783,660
06/08/2005,08:39,1119.75,1120.00,1119.50,1119.50,1961,1537
06/08/2005,08:40,1119.50,1120.00,1119.50,1119.75,1677,1573
06/08/2005,08:41,1119.75,1120.00,1119.25,1119.50,404,1077
06/08/2005,08:42,1119.50,1119.50,1118.25,1118.25,465,4746
06/08/2005,08:43,1118.50,1118.75,1118.25,1118.75,2113,1110
06/08/2005,08:44,1118.50,1118.75,1118.50,1118.75,1397,448
06/08/2005,08:45,1118.75,1118.75,1118.25,1118.50,1823,1203
06/08/2005,08:46,1118.75,1118.75,1118.25,1118.50,579,696
06/08/2005,08:47,1118.75,1118.75,1118.25,1118.25,444,1376
06/08/2005,08:48,1118.50,1118.75,1118.00,1118.75,2554,1408
06/08/2005,08:49,1118.75,1119.50,1118.50,1119.25,1643,971
06/08/2005,08:50,1119.00,1119.50,1118.75,1119.25,2558,1337
06/08/2005,08:51,1119.25,1119.75,1119.25,1119.50,884,355
06/08/2005,08:52,1119.25,1119.50,1119.00,1119.25,569,581
06/08/2005,08:53,1119.50,1119.50,1119.00,1119.00,314,358
06/08/2005,08:54,1119.25,1119.75,1119.00,1119.50,2649,109
06/08/2005,08:55,1119.50,1120.00,1119.25,1119.50,2056,1558
06/08/2005,08:56,1119.50,1120.25,1119.50,1120.00,1583,1262
06/08/2005,08:57,1120.00,1120.00,1119.50,1119.50,72,282
06/08/2005,08:58,1119.50,1120.00,1119.50,1119.75,890,35
06/08/2005,08:59,1120.00,1120.00,1119.25,1119.50,611,1352
06/08/2005,09:00,1119.50,1120.00,1119.50,1120.00,749,392
06/08/2005,09:01,1120.00,1120.25,1119.50,1119.50,549,852
06/08/2005,09:02,1119.75,1119.75,1118.75,1119.00,83,2460
06/08/2005,09:03,1119.00,1119.00,1118.50,1119.00,1398,1214
06/08/2005,09:04,1119.00,1119.25,1118.75,1119.25,892,324
06/08/2005,09:05,1119.00,1119.75,1118.75,1119.50,1779,241
06/08/2005,09:06,1119.50,1120.25,1119.50,1120.00,1240,197
06/08/2005,09:07,1120.00,1120.25,1119.50,1119.50,277,503
06/08/2005,09:08,1119.75,1120.25,1119.50,1119.75,1177,562
06/08/2005,09:09,1120.00,1120.25,1119.75,1120.00,459,429
06/08/2005,09:10,1120.25,1120.25,1119.50,1120.00,755,918
06/08/2005,09:11,1119.75,1120.00,1119.50,1119.75,472,649
06/08/2005,09:12,1120.00,1120.25,1119.50,1119.75,675,918
06/08/2005,09:13,1119.75,1119.75,1119.50,1119.75,88,32
06/08/2005,09:14,1119.75,1119.75,1119.00,1119.25,369,1331
06/08/2005,09:15,1119.25,1120.00,1119.25,1119.25,802,1184
06/08/2005,09:16,1119.25,1119.50,1118.50,1119.25,634,960
06/08/2005,09:17,1119.25,1119.50,1119.00,1119.25,520,353
06/08/2005,09:18,1119.25,1119.25,1118.75,1118.75,418,883
06/08/2005,09:19,1119.00,1119.00,1118.50,1118.75,787,752
06/08/2005,09:20,1118.75,1119.00,1118.75,1119.00,375,201
06/08/2005,09:21,1119.00,1119.25,1118.50,1118.50,763,936
06/08/2005,09:22,1118.75,1119.00,1118.50,1118.75,560,212
06/08/2005,09:23,1118.50,1119.00,1118.00,1118.75,1242,1874
06/08/2005,09:24,1118.50,1118.75,1118.50,1118.75,280,168
06/08/2005,09:25,1118.75,1119.00,1118.75,1119.00,589,26
06/08/2005,09:26,1119.00,1119.00,1118.75,1118.75,190,596
06/08/2005,09:27,1118.75,1118.75,1118.25,1118.50,152,987
06/08/2005,09:28,1118.25,1118.75,1118.25,1118.75,955,657
06/08/2005,09:29,1118.75,1118.75,1118.25,1118.75,375,687
06/08/2005,09:30,1118.75,1118.75,1117.75,1118.00,1139,3690
06/08/2005,09:31,1118.25,1118.75,1117.25,1117.50,3588,7013
06/08/2005,09:32,1117.50,1117.75,1117.00,1117.50,1776,3300
06/08/2005,09:33,1117.25,1117.75,1117.25,1117.50,1879,495
06/08/2005,09:34,1117.50,1118.00,1117.25,1117.75,2098,1771
06/08/2005,09:35,1117.75,1118.00,1117.50,1117.75,1546,1044
06/08/2005,09:36,1118.00,1118.00,1117.00,1117.00,443,2640
06/08/2005,09:37,1117.00,1117.75,1116.75,1117.75,1480,1544
06/08/2005,09:38,1117.75,1117.75,1117.25,1117.50,917,721
06/08/2005,09:39,1117.50,1118.00,1117.50,1117.75,1461,650
06/08/2005,09:40,1117.75,1118.25,1117.75,1118.00,1161,592
06/08/2005,09:41,1118.00,1118.75,1117.75,1118.50,2704,122
06/08/2005,09:42,1118.50,1118.75,1118.25,1118.50,750,628
06/08/2005,09:43,1118.75,1118.75,1118.25,1118.25,205,320
06/08/2005,09:44,1118.50,1118.50,1118.25,1118.25,25,151
06/08/2005,09:45,1118.25,1118.50,1118.00,1118.25,341,571
06/08/2005,09:46,1118.25,1119.50,1118.00,1119.25,3556,1156
06/08/2005,09:47,1119.50,1120.00,1119.25,1119.50,2287,1130
06/08/2005,09:48,1119.75,1119.75,1119.25,1119.25,243,1404
06/08/2005,09:49,1119.50,1119.75,1119.50,1119.50,586,997
06/08/2005,09:50,1119.50,1119.75,1119.25,1119.25,584,826
06/08/2005,09:51,1119.25,1119.50,1119.25,1119.25,35,1005
06/08/2005,09:52,1119.00,1119.75,1119.00,1119.75,919,352
06/08/2005,09:53,1119.75,1120.25,1119.50,1120.25,2819,2385
06/08/2005,09:54,1120.25,1120.25,1119.75,1119.75,24,399
06/08/2005,09:55,1119.75,1120.00,1119.75,1119.75,8,724
06/08/2005,09:56,1120.00,1120.00,1119.75,1119.75,115,424
06/08/2005,09:57,1119.75,1120.75,1119.75,1120.75,3963,769
06/08/2005,09:58,1120.75,1121.00,1120.50,1120.75,2517,1577
06/08/2005,09:59,1120.75,1121.00,1120.25,1121.00,1190,1523
06/08/2005,10:00,1120.75,1121.00,1120.50,1120.50,818,857
06/08/2005,10:01,1120.75,1120.75,1120.00,1120.00,580,1891
06/08/2005,10:02,1120.00,1120.25,1119.75,1120.25,1097,1923
06/08/2005,10:03,1120.25,1120.25,1120.00,1120.00,727,142
06/08/2005,10:04,1120.25,1120.25,1120.00,1120.00,286,16
06/08/2005,10:05,1120.00,1120.25,1119.75,1119.75,60,1412
06/08/2005,10:06,1119.75,1120.00,1119.50,1120.00,352,343
06/08/2005,10:07,1119.75,1120.00,1119.50,1120.00,150,316
06/08/2005,10:08,1119.75,1120.00,1119.50,1119.75,51,268
06/08/2005,10:09,1119.75,1119.75,1119.00,1119.50,395,1836
06/08/2005,10:10,1119.25,1119.50,1119.25,1119.25,55,345
06/08/2005,10:11,1119.25,1119.75,1119.25,1119.25,371,642
06/08/2005,10:12,1119.25,1119.50,1119.00,1119.25,221,530
06/08/2005,10:13,1119.00,1119.25,1118.75,1118.75,87,1296
06/08/2005,10:14,1118.75,1119.25,1118.75,1119.25,1275,705
06/08/2005,10:15,1119.25,1119.50,1119.00,1119.25,158,295
06/08/2005,10:16,1119.25,1119.25,1119.00,1119.25,558,7
06/08/2005,10:17,1119.25,1119.50,1119.00,1119.25,1134,686
06/08/2005,10:18,1119.25,1119.25,1118.50,1119.00,339,1308
06/08/2005,10:19,1119.00,1119.75,1119.00,1119.50,2123,376
06/08/2005,10:20,1119.50,1119.50,1119.00,1119.25,491,204
06/08/2005,10:21,1119.00,1119.50,1119.00,1119.50,298,61
06/08/2005,10:22,1119.25,1119.75,1119.25,1119.50,447,461
06/08/2005,10:23,1119.50,1119.50,1119.25,1119.50,221,112
06/08/2005,10:24,1119.50,1119.50,1119.25,1119.25,117,410
06/08/2005,10:25,1119.00,1119.25,1119.00,1119.00,157,166
06/08/2005,10:26,1119.25,1119.50,1119.00,1119.50,503,250
06/08/2005,10:27,1119.50,1119.50,1119.25,1119.25,32,18
06/08/2005,10:28,1119.50,1120.00,1119.25,1120.00,2467,114
06/08/2005,10:29,1119.75,1120.00,1119.75,1120.00,610,52
06/08/2005,10:30,1120.00,1120.00,1119.75,1120.00,600,258
06/08/2005,10:31,1120.00,1120.25,1120.00,1120.00,372,551
06/08/2005,10:32,1120.25,1120.25,1120.00,1120.25,680,36
06/08/2005,10:33,1120.25,1120.50,1120.00,1120.25,338,130
06/08/2005,10:34,1120.25,1120.50,1119.75,1119.75,435,795
06/08/2005,10:35,1119.75,1120.00,1119.50,1119.75,271,754
06/08/2005,10:36,1119.75,1120.00,1119.50,1119.75,80,717
06/08/2005,10:37,1119.75,1120.00,1119.50,1119.75,204,405
06/08/2005,10:38,1119.75,1120.00,1119.75,1119.75,1,101
06/08/2005,10:39,1119.75,1120.00,1119.50,1119.50,5,509
06/08/2005,10:40,1119.50,1119.75,1119.50,1119.50,167,453
06/08/2005,10:41,1119.50,1119.75,1119.25,1119.25,154,453
06/08/2005,10:42,1119.25,1119.50,1119.25,1119.50,107,11
06/08/2005,10:43,1119.25,1119.50,1119.25,1119.25,19,37
06/08/2005,10:44,1119.50,1119.75,1119.25,1119.75,223,23
06/08/2005,10:45,1119.75,1119.75,1119.50,1119.75,332,14
06/08/2005,10:46,1119.50,1119.75,1119.50,1119.75,202,23
06/08/2005,10:47,1119.75,1120.25,1119.75,1120.00,612,134
06/08/2005,10:48,1120.25,1120.25,1119.75,1120.00,92,593
06/08/2005,10:49,1120.00,1120.25,1119.75,1120.00,326,136
06/08/2005,10:50,1119.75,1120.00,1119.50,1119.75,241,314
06/08/2005,10:51,1119.75,1119.75,1119.50,1119.50,175,11
06/08/2005,10:52,1119.75,1120.00,1119.50,1120.00,190,27
06/08/2005,10:53,1120.00,1120.00,1119.75,1119.75,28,112
06/08/2005,10:54,1119.75,1120.00,1119.50,1119.50,162,320
06/08/2005,10:55,1119.50,1119.75,1119.50,1119.50,131,126
06/08/2005,10:56,1119.50,1120.75,1119.50,1120.50,2270,758
06/08/2005,10:57,1120.75,1120.75,1119.75,1120.00,1460,687
06/08/2005,10:58,1120.25,1120.25,1120.00,1120.25,25,24
06/08/2005,10:59,1120.25,1120.25,1120.00,1120.00,21,182
06/08/2005,11:00,1120.00,1120.75,1120.00,1120.75,927,254
06/08/2005,11:01,1120.50,1121.00,1120.50,1120.75,1103,570
06/08/2005,11:02,1121.00,1121.00,1120.50,1120.75,21,238
06/08/2005,11:03,1120.50,1120.75,1120.25,1120.50,25,374
06/08/2005,11:04,1120.50,1120.50,1120.00,1120.25,72,574
06/08/2005,11:05,1120.25,1120.50,1120.25,1120.25,79,165
06/08/2005,11:06,1120.25,1120.50,1120.25,1120.50,35,247
06/08/2005,11:07,1120.50,1120.50,1120.00,1120.50,59,389
06/08/2005,11:08,1120.25,1120.25,1120.00,1120.00,6,563
06/08/2005,11:09,1120.00,1120.25,1120.00,1120.00,80,70
06/08/2005,11:10,1120.25,1120.25,1120.00,1120.00,33,51
06/08/2005,11:11,1120.00,1120.25,1120.00,1120.25,33,30
06/08/2005,11:12,1120.25,1120.50,1120.00,1120.50,261,360
06/08/2005,11:13,1120.50,1120.75,1120.25,1120.50,1026,239
06/08/2005,11:14,1120.50,1121.00,1120.25,1121.00,1342,267
06/08/2005,11:15,1121.00,1121.00,1120.50,1120.75,178,472
06/08/2005,11:16,1120.50,1121.00,1120.50,1120.50,383,364
06/08/2005,11:17,1120.75,1120.75,1120.25,1120.25,18,639
06/08/2005,11:18,1120.50,1120.50,1120.25,1120.25,109,49
06/08/2005,11:19,1120.50,1120.50,1119.50,1119.50,192,1456
06/08/2005,11:20,1119.75,1120.00,1119.50,1120.00,386,53
06/08/2005,11:21,1119.75,1120.25,1119.75,1120.00,218,11
06/08/2005,11:22,1120.25,1120.25,1120.00,1120.00,98,97
06/08/2005,11:23,1120.00,1120.50,1120.00,1120.50,596,8
06/08/2005,11:24,1120.25,1120.50,1120.00,1120.00,50,217
06/08/2005,11:25,1120.00,1120.25,1120.00,1120.00,261,44
06/08/2005,11:26,1120.25,1120.25,1120.00,1120.00,122,36
06/08/2005,11:27,1120.25,1120.25,1119.75,1120.00,124,526
06/08/2005,11:28,1120.00,1120.25,1119.75,1120.00,395,28
06/08/2005,11:29,1120.25,1120.25,1120.00,1120.25,168,54
06/08/2005,11:30,1120.25,1120.25,1120.00,1120.25,637,21
06/08/2005,11:31,1120.25,1120.25,1120.00,1120.00,8,193
06/08/2005,11:32,1120.25,1120.25,1119.75,1120.25,247,494
06/08/2005,11:33,1120.25,1120.50,1120.00,1120.25,350,79
06/08/2005,11:34,1120.50,1120.50,1119.75,1119.75,30,293
06/08/2005,11:35,1119.75,1120.00,1119.75,1120.00,167,28
06/08/2005,11:36,1120.00,1120.25,1119.75,1120.00,273,89
06/08/2005,11:37,1120.00,1120.25,1120.00,1120.25,6,26
06/08/2005,11:38,1120.25,1120.25,1120.00,1120.25,211,6
06/08/2005,11:39,1120.25,1120.25,1120.00,1120.25,149,13
06/08/2005,11:40,1120.25,1120.75,1120.00,1120.75,1156,230
06/08/2005,11:41,1120.75,1120.75,1120.25,1120.50,873,303
06/08/2005,11:42,1120.50,1120.75,1120.50,1120.75,422,30
06/08/2005,11:43,1120.75,1120.75,1120.50,1120.75,100,24
06/08/2005,11:44,1120.75,1121.00,1120.50,1120.50,558,1221
06/08/2005,11:45,1120.50,1120.50,1120.25,1120.25,12,289
06/08/2005,11:46,1120.50,1120.75,1120.25,1120.50,259,28
06/08/2005,11:47,1120.75,1120.75,1120.50,1120.75,18,4
06/08/2005,11:48,1120.75,1121.00,1120.50,1120.75,502,699
06/08/2005,11:49,1120.75,1120.75,1120.50,1120.50,156,102
06/08/2005,11:50,1120.75,1121.00,1120.75,1121.00,389,34
06/08/2005,11:51,1121.00,1121.00,1120.75,1121.00,393,65
06/08/2005,11:52,1121.00,1121.00,1120.75,1121.00,45,16
06/08/2005,11:53,1121.00,1121.25,1120.75,1121.00,864,439
06/08/2005,11:54,1121.00,1121.25,1120.75,1120.75,485,707
06/08/2005,11:55,1120.75,1121.25,1120.75,1121.00,428,81
06/08/2005,11:56,1121.00,1121.00,1120.75,1121.00,193,273
06/08/2005,11:57,1121.00,1121.00,1120.75,1120.75,208,35
06/08/2005,11:58,1121.00,1121.00,1120.50,1120.75,194,759
06/08/2005,11:59,1120.50,1120.75,1120.00,1120.25,269,1619
06/08/2005,12:00,1120.25,1120.25,1120.00,1120.00,181,458
06/08/2005,12:01,1120.00,1120.25,1119.50,1120.00,398,2099
06/08/2005,12:02,1119.75,1120.00,1119.75,1119.75,20,144
06/08/2005,12:03,1119.75,1119.75,1119.75,1119.75,0,51
06/08/2005,12:04,1120.00,1120.25,1119.75,1120.25,697,76
06/08/2005,12:05,1120.00,1120.25,1120.00,1120.25,28,84
06/08/2005,12:06,1120.25,1120.25,1120.00,1120.00,44,57
06/08/2005,12:07,1120.25,1120.25,1120.00,1120.25,42,5
06/08/2005,12:08,1120.00,1120.25,1119.75,1120.25,718,466
06/08/2005,12:09,1120.25,1120.25,1119.75,1120.00,3,370
06/08/2005,12:10,1119.75,1120.00,1119.50,1119.75,106,579
06/08/2005,12:11,1119.75,1119.75,1119.50,1119.50,330,289
06/08/2005,12:12,1119.50,1119.50,1119.00,1119.25,299,1551
06/08/2005,12:13,1119.00,1119.25,1118.75,1119.00,554,1450
06/08/2005,12:14,1119.00,1119.25,1119.00,1119.25,439,175
06/08/2005,12:15,1119.25,1120.00,1119.00,1119.50,1323,590
06/08/2005,12:16,1119.75,1119.75,1119.00,1119.25,405,501
06/08/2005,12:17,1119.25,1119.50,1119.00,1119.50,535,60
06/08/2005,12:18,1119.25,1119.50,1119.25,1119.25,60,261
06/08/2005,12:19,1119.25,1119.25,1119.00,1119.25,160,208
06/08/2005,12:20,1119.25,1119.25,1119.00,1119.00,113,35
06/08/2005,12:21,1119.25,1119.25,1119.00,1119.00,323,153
06/08/2005,12:22,1119.00,1119.25,1119.00,1119.25,6,16
06/08/2005,12:23,1119.25,1119.50,1119.00,1119.25,386,184
06/08/2005,12:24,1119.25,1119.25,1119.00,1119.00,34,6
06/08/2005,12:25,1119.25,1119.50,1119.00,1119.50,154,39
06/08/2005,12:26,1119.25,1119.50,1119.25,1119.25,5,314
06/08/2005,12:27,1119.25,1119.50,1119.25,1119.25,30,17
06/08/2005,12:28,1119.50,1119.50,1119.25,1119.50,14,9
06/08/2005,12:29,1119.25,1119.50,1119.25,1119.25,11,213
06/08/2005,12:30,1119.50,1119.50,1119.25,1119.50,7,19
06/08/2005,12:31,1119.50,1119.50,1119.00,1119.00,53,552
06/08/2005,12:32,1119.00,1119.25,1119.00,1119.00,7,67
06/08/2005,12:33,1119.00,1119.25,1118.75,1119.00,37,691
06/08/2005,12:34,1119.00,1119.25,1118.75,1119.00,283,93
06/08/2005,12:35,1119.00,1119.00,1118.75,1119.00,363,389
06/08/2005,12:36,1119.00,1119.25,1118.75,1119.00,365,95
06/08/2005,12:37,1119.25,1119.25,1119.00,1119.00,297,30
06/08/2005,12:38,1119.25,1119.50,1119.00,1119.25,240,571
06/08/2005,12:39,1119.25,1119.50,1119.00,1119.25,282,231
06/08/2005,12:40,1119.25,1119.50,1119.25,1119.25,10,39
06/08/2005,12:41,1119.25,1119.50,1119.25,1119.25,339,161
06/08/2005,12:42,1119.25,1119.50,1119.25,1119.50,4,78
06/08/2005,12:43,1119.25,1119.50,1119.25,1119.25,1,13
06/08/2005,12:44,1119.25,1119.50,1119.00,1119.25,206,345
06/08/2005,12:45,1119.25,1119.25,1119.00,1119.00,9,576
06/08/2005,12:46,1118.75,1119.00,1118.75,1119.00,34,187
06/08/2005,12:47,1119.00,1119.25,1118.75,1119.00,243,314
06/08/2005,12:48,1119.00,1119.00,1118.75,1118.75,99,14
06/08/2005,12:49,1118.75,1119.00,1117.50,1117.75,1841,8305
06/08/2005,12:50,1117.50,1118.00,1117.50,1117.50,772,977
06/08/2005,12:51,1117.50,1117.75,1117.00,1117.00,496,1799
06/08/2005,12:52,1117.00,1117.25,1116.50,1116.75,1572,3654
06/08/2005,12:53,1117.00,1117.25,1116.75,1117.25,979,339
06/08/2005,12:54,1117.00,1117.25,1116.25,1116.25,223,5512
06/08/2005,12:55,1116.25,1116.25,1115.25,1115.50,1700,6633
06/08/2005,12:56,1115.50,1116.50,1115.25,1116.50,3343,2305
06/08/2005,12:57,1116.50,1116.50,1115.75,1116.00,677,1559
06/08/2005,12:58,1116.25,1116.50,1116.00,1116.25,387,198
06/08/2005,12:59,1116.25,1116.50,1116.00,1116.25,502,281
06/08/2005,13:00,1116.50,1116.75,1116.25,1116.75,1731,266
06/08/2005,13:01,1116.50,1116.75,1116.00,1116.00,880,1609
06/08/2005,13:02,1116.00,1116.25,1115.75,1115.75,519,569
06/08/2005,13:03,1116.00,1116.00,1115.25,1115.50,677,2178
06/08/2005,13:04,1115.25,1115.75,1114.75,1115.00,1403,3743
06/08/2005,13:05,1115.00,1115.25,1114.50,1115.00,1971,2877
06/08/2005,13:06,1115.00,1115.25,1114.00,1114.50,1597,3392
06/08/2005,13:07,1114.25,1114.75,1114.00,1114.50,3484,2403
06/08/2005,13:08,1114.50,1115.25,1114.25,1115.00,2269,811
06/08/2005,13:09,1115.00,1115.25,1114.25,1114.50,1221,1627
06/08/2005,13:10,1114.50,1114.75,1114.25,1114.75,630,508
06/08/2005,13:11,1114.50,1114.75,1113.75,1114.00,127,3807
06/08/2005,13:12,1114.00,1114.25,1113.25,1113.75,2393,4403
06/08/2005,13:13,1113.75,1113.75,1113.25,1113.50,2196,2983
06/08/2005,13:14,1113.50,1114.00,1113.25,1113.75,1154,1340
06/08/2005,13:15,1113.75,1114.50,1113.50,1114.25,1502,993
06/08/2005,13:16,1114.50,1114.50,1114.00,1114.25,457,1254
06/08/2005,13:17,1114.00,1114.50,1114.00,1114.50,1886,340
06/08/2005,13:18,1114.50,1114.50,1114.00,1114.50,730,350
06/08/2005,13:19,1114.50,1114.75,1114.25,1114.75,1870,216
06/08/2005,13:20,1114.50,1114.75,1114.25,1114.50,422,1017
06/08/2005,13:21,1114.50,1114.50,1114.00,1114.00,435,1103
06/08/2005,13:22,1114.25,1114.75,1114.25,1114.75,895,47
06/08/2005,13:23,1114.75,1115.25,1114.25,1114.75,2025,870
06/08/2005,13:24,1115.00,1115.00,1114.75,1115.00,207,76
06/08/2005,13:25,1114.75,1115.00,1114.50,1114.75,1140,404
06/08/2005,13:26,1114.75,1115.25,1114.75,1114.75,589,500
06/08/2005,13:27,1114.75,1115.00,1114.25,1114.50,690,1412
06/08/2005,13:28,1114.50,1115.00,1114.50,1114.75,375,1114
06/08/2005,13:29,1114.50,1114.75,1114.25,1114.75,505,515
06/08/2005,13:30,1114.75,1114.75,1114.50,1114.75,344,412
06/08/2005,13:31,1114.50,1114.50,1113.50,1113.50,425,4058
06/08/2005,13:32,1113.50,1114.00,1113.50,1113.50,761,1136
06/08/2005,13:33,1113.75,1114.25,1113.50,1114.25,879,108
06/08/2005,13:34,1114.25,1114.25,1113.75,1113.75,295,623
06/08/2005,13:35,1113.75,1114.25,1113.75,1114.00,525,1915
06/08/2005,13:36,1114.00,1114.25,1113.75,1114.25,750,109
06/08/2005,13:37,1114.00,1114.25,1114.00,1114.25,811,113
06/08/2005,13:38,1114.25,1114.25,1113.75,1114.25,252,529
06/08/2005,13:39,1114.25,1114.25,1113.75,1114.00,96,254
06/08/2005,13:40,1114.00,1115.25,1114.00,1115.00,3102,459
06/08/2005,13:41,1115.25,1115.25,1114.75,1115.00,530,485
06/08/2005,13:42,1115.00,1115.25,1114.50,1115.25,514,750
06/08/2005,13:43,1115.25,1115.25,1115.00,1115.25,371,49
06/08/2005,13:44,1115.25,1115.25,1114.75,1114.75,764,383
06/08/2005,13:45,1114.75,1114.75,1114.25,1114.25,264,2145
06/08/2005,13:46,1114.25,1114.75,1114.25,1114.50,1049,420
06/08/2005,13:47,1114.25,1114.50,1113.75,1114.00,327,1763
06/08/2005,13:48,1114.00,1114.00,1113.50,1114.00,265,835
06/08/2005,13:49,1113.75,1114.00,1113.75,1113.75,28,707
06/08/2005,13:50,1113.75,1114.00,1113.00,1113.00,211,3543
06/08/2005,13:51,1113.00,1113.25,1112.75,1113.25,2919,2401
06/08/2005,13:52,1113.25,1113.25,1112.75,1113.00,789,788
06/08/2005,13:53,1113.25,1114.00,1113.00,1113.75,3301,466
06/08/2005,13:54,1113.50,1113.75,1113.25,1113.50,662,535
06/08/2005,13:55,1113.50,1113.75,1113.00,1113.25,840,842
06/08/2005,13:56,1113.00,1113.50,1113.00,1113.25,570,12
06/08/2005,13:57,1113.25,1113.50,1112.75,1112.75,108,1126
06/08/2005,13:58,1113.00,1113.25,1112.50,1113.00,854,1638
06/08/2005,13:59,1113.00,1113.00,1112.50,1113.00,782,701
06/08/2005,14:00,1113.00,1113.00,1112.50,1112.75,64,961
06/08/2005,14:01,1112.75,1112.75,1112.25,1112.75,854,2348
06/08/2005,14:02,1112.75,1113.00,1112.50,1112.50,649,449
06/08/2005,14:03,1112.75,1113.00,1112.50,1112.75,399,424
06/08/2005,14:04,1112.75,1112.75,1112.25,1112.25,381,1523
06/08/2005,14:05,1112.50,1112.75,1112.00,1112.75,1169,1260
06/08/2005,14:06,1112.50,1113.00,1112.50,1112.75,796,497
06/08/2005,14:07,1112.75,1113.25,1112.75,1113.00,889,384
06/08/2005,14:08,1113.00,1113.50,1113.00,1113.25,1238,1035
06/08/2005,14:09,1113.25,1113.25,1113.00,1113.25,275,69
06/08/2005,14:10,1113.25,1113.25,1112.75,1113.25,764,848
06/08/2005,14:11,1113.00,1113.25,1112.75,1113.25,224,1809
06/08/2005,14:12,1113.25,1113.50,1113.00,1113.25,709,64
06/08/2005,14:13,1113.25,1114.00,1113.25,1113.75,3500,628
06/08/2005,14:14,1113.75,1114.00,1113.25,1113.75,1201,992
06/08/2005,14:15,1113.75,1114.00,1113.50,1113.50,365,925
06/08/2005,14:16,1113.50,1113.75,1113.50,1113.50,70,270
06/08/2005,14:17,1113.50,1113.75,1113.25,1113.25,214,456
06/08/2005,14:18,1113.25,1113.50,1113.25,1113.25,256,103
06/08/2005,14:19,1113.50,1113.75,1113.25,1113.75,711,283
06/08/2005,14:20,1113.75,1113.75,1113.50,1113.75,52,4
06/08/2005,14:21,1113.75,1114.00,1113.50,1114.00,1724,17
06/08/2005,14:22,1114.00,1114.00,1113.25,1113.25,93,1135
06/08/2005,14:23,1113.50,1113.75,1113.00,1113.25,920,899
06/08/2005,14:24,1113.25,1113.50,1113.25,1113.50,185,264
06/08/2005,14:25,1113.25,1113.50,1113.25,1113.50,154,518
06/08/2005,14:26,1113.25,1113.75,1113.25,1113.75,1341,53
06/08/2005,14:27,1113.50,1114.00,1113.25,1113.50,1097,1266
06/08/2005,14:28,1113.25,1113.50,1113.00,1113.25,132,1257
06/08/2005,14:29,1113.25,1113.25,1113.00,1113.25,299,24
06/08/2005,14:30,1113.25,1113.25,1113.00,1113.25,176,139
06/08/2005,14:31,1113.25,1113.25,1113.00,1113.25,390,108
06/08/2005,14:32,1113.25,1113.25,1112.75,1113.00,661,913
06/08/2005,14:33,1113.00,1113.25,1112.75,1113.00,1152,1196
06/08/2005,14:34,1113.00,1113.25,1113.00,1113.00,469,73
06/08/2005,14:35,1113.00,1113.25,1112.75,1113.00,376,409
06/08/2005,14:36,1113.00,1113.00,1112.75,1113.00,106,14
06/08/2005,14:37,1113.00,1113.25,1113.00,1113.00,656,363
06/08/2005,14:38,1113.25,1113.25,1112.75,1113.00,30,957
06/08/2005,14:39,1112.75,1113.25,1112.75,1113.25,505,63
06/08/2005,14:40,1113.25,1114.00,1113.25,1113.75,2562,471
06/08/2005,14:41,1113.75,1113.75,1113.50,1113.75,491,349
06/08/2005,14:42,1113.75,1114.00,1113.50,1113.50,1506,589
06/08/2005,14:43,1113.75,1113.75,1113.25,1113.25,357,2230
06/08/2005,14:44,1113.25,1113.50,1113.25,1113.50,171,432
06/08/2005,14:45,1113.50,1113.75,1113.25,1113.50,335,151
06/08/2005,14:46,1113.50,1113.75,1113.25,1113.75,824,36
06/08/2005,14:47,1113.75,1114.25,1113.50,1113.75,2489,1690
06/08/2005,14:48,1113.75,1114.25,1113.50,1114.00,1654,1963
06/08/2005,14:49,1114.00,1114.25,1113.75,1114.25,1628,112
06/08/2005,14:50,1114.00,1114.75,1114.00,1114.75,3086,316
06/08/2005,14:51,1114.75,1115.00,1114.50,1115.00,2981,1307
06/08/2005,14:52,1115.00,1115.00,1114.50,1114.50,471,2018
06/08/2005,14:53,1114.50,1114.75,1114.25,1114.50,493,1669
06/08/2005,14:54,1114.50,1114.75,1114.25,1114.25,82,1069
06/08/2005,14:55,1114.50,1114.50,1114.25,1114.50,19,243
06/08/2005,14:56,1114.50,1114.50,1114.00,1114.00,144,1170
06/08/2005,14:57,1114.25,1114.25,1114.00,1114.00,175,325
06/08/2005,14:58,1114.00,1114.25,1113.75,1114.00,871,1068
06/08/2005,14:59,1114.00,1114.25,1113.75,1114.00,428,1076
06/08/2005,15:00,1114.00,1114.25,1113.75,1114.00,1640,2151
06/08/2005,15:01,1114.00,1114.50,1113.75,1114.25,2769,1513
06/08/2005,15:02,1114.25,1114.25,1114.00,1114.00,453,440
06/08/2005,15:03,1114.25,1114.50,1114.00,1114.50,1110,57
06/08/2005,15:04,1114.50,1114.75,1114.25,1114.75,2215,593
06/08/2005,15:05,1114.75,1115.25,1114.50,1115.00,2237,260
06/08/2005,15:06,1115.00,1115.25,1114.75,1115.00,211,683
06/08/2005,15:07,1114.75,1115.00,1114.75,1114.75,27,520
06/08/2005,15:08,1114.75,1115.00,1114.50,1114.75,223,1179
06/08/2005,15:09,1114.75,1115.00,1114.50,1114.75,838,60
06/08/2005,15:10,1114.75,1115.00,1114.75,1114.75,412,1567
06/08/2005,15:11,1115.00,1115.00,1114.75,1114.75,334,401
06/08/2005,15:12,1115.00,1115.00,1114.75,1114.75,18,557
06/08/2005,15:13,1114.75,1115.00,1114.50,1115.00,1235,507
06/08/2005,15:14,1115.00,1115.25,1114.75,1114.75,1872,896
06/08/2005,15:15,1114.75,1115.00,1114.25,1114.50,2188,2844
06/08/2005,15:16,1114.25,1114.25,1114.25,1114.25,0,82
06/08/2005,15:31,1114.25,1114.25,1114.25,1114.25,2,0
06/08/2005,15:32,1114.25,1114.25,1114.25,1114.25,7,0
06/08/2005,15:40,1114.25,1114.25,1114.25,1114.25,5,0
06/08/2005,15:43,1114.00,1114.00,1113.75,1114.00,2,20
06/08/2005,15:44,1114.25,1114.25,1114.00,1114.00,5,10
06/08/2005,15:46,1114.25,1114.25,1114.25,1114.25,1,0
06/08/2005,15:50,1114.50,1114.50,1114.50,1114.50,5,0
06/08/2005,17:01,1114.50,1114.50,1114.50,1114.50,5,0
06/08/2005,17:08,1114.00,1114.00,1114.00,1114.00,0,1
06/08/2005,17:09,1114.00,1114.00,1114.00,1114.00,0,1
06/08/2005,17:16,1114.00,1114.00,1114.00,1114.00,0,4
06/08/2005,17:18,1114.25,1114.25,1114.25,1114.25,2,0
06/08/2005,17:22,1114.00,1114.00,1114.00,1114.00,0,2
06/08/2005,17:23,1114.00,1114.00,1114.00,1114.00,0,1
06/08/2005,17:25,1114.00,1114.00,1114.00,1114.00,0,6
06/08/2005,17:36,1114.00,1114.00,1114.00,1114.00,0,2
06/08/2005,17:38,1114.00,1114.00,1114.00,1114.00,0,1
06/08/2005,17:45,1114.00,1114.00,1114.00,1114.00,0,2
06/08/2005,18:08,1114.25,1114.25,1114.25,1114.25,3,0
06/08/2005,18:13,1114.00,1114.00,1114.00,1114.00,0,1
06/08/2005,18:14,1114.00,1114.00,1114.00,1114.00,0,1
06/08/2005,18:30,1114.00,1114.00,1113.75,1113.75,0,25
06/08/2005,18:39,1113.75,1113.75,1113.75,1113.75,0,1
06/08/2005,18:42,1113.75,1113.75,1113.75,1113.75,0,2
06/08/2005,18:47,1114.00,1114.00,1114.00,1114.00,2,0
06/08/2005,18:59,1114.00,1114.00,1114.00,1114.00,10,0
06/08/2005,19:03,1114.25,1114.25,1114.25,1114.25,3,0
06/08/2005,19:20,1113.75,1113.75,1113.75,1113.75,0,1
06/08/2005,19:23,1114.00,1114.00,1114.00,1114.00,1,0
06/08/2005,19:35,1114.00,1114.00,1114.00,1114.00,1,0
06/08/2005,19:52,1114.25,1114.25,1114.25,1114.25,1,0
06/08/2005,20:03,1114.25,1114.25,1114.25,1114.25,2,0
06/08/2005,20:07,1114.25,1114.25,1114.25,1114.25,1,0
06/08/2005,20:08,1114.00,1114.00,1114.00,1114.00,0,2
06/08/2005,20:19,1114.00,1114.00,1114.00,1114.00,0,3
06/08/2005,20:21,1114.00,1114.00,1114.00,1114.00,0,1
06/08/2005,20:22,1114.00,1114.00,1114.00,1114.00,0,1
06/08/2005,20:23,1113.75,1113.75,1113.75,1113.75,0,1
06/08/2005,20:33,1114.25,1114.25,1114.25,1114.25,1,0
06/08/2005,20:34,1114.25,1114.25,1114.25,1114.25,2,0
06/08/2005,20:36,1114.50,1114.50,1114.50,1114.50,2,0
06/08/2005,20:37,1114.50,1114.50,1114.50,1114.50,1,0
06/08/2005,20:41,1114.50,1114.50,1114.50,1114.50,2,0
06/08/2005,20:44,1114.50,1114.50,1114.50,1114.50,3,0
06/08/2005,20:45,1114.50,1114.50,1114.50,1114.50,10,0
06/08/2005,21:04,1114.50,1114.50,1114.50,1114.50,3,0
06/08/2005,21:10,1114.75,1114.75,1114.75,1114.75,2,0
06/08/2005,21:15,1114.75,1114.75,1114.75,1114.75,5,0
06/08/2005,21:32,1114.75,1114.75,1114.75,1114.75,1,0
06/08/2005,21:47,1114.75,1114.75,1114.75,1114.75,3,0
06/08/2005,21:52,1114.75,1114.75,1114.75,1114.75,1,0
06/08/2005,21:55,1114.75,1114.75,1114.75,1114.75,1,0
06/08/2005,21:57,1114.75,1114.75,1114.75,1114.75,4,0
06/08/2005,22:01,1114.50,1114.50,1114.50,1114.50,0,1
06/08/2005,22:42,1114.50,1114.50,1114.50,1114.50,0,1
06/08/2005,22:45,1114.75,1114.75,1114.75,1114.75,4,0
06/08/2005,22:58,1114.50,1114.50,1114.50,1114.50,0,1
06/08/2005,23:08,1114.50,1114.50,1114.50,1114.50,0,1
06/08/2005,23:29,1114.50,1114.50,1114.50,1114.50,0,1
06/08/2005,23:47,1114.00,1114.00,1114.00,1114.00,0,1
06/09/2005,00:54,1114.25,1114.25,1114.25,1114.25,2,0
06/09/2005,01:19,1114.00,1114.00,1114.00,1114.00,0,5
06/09/2005,01:28,1113.50,1113.50,1113.50,1113.50,0,1
06/09/2005,01:30,1113.50,1113.50,1113.50,1113.50,0,2
06/09/2005,01:53,1113.50,1113.50,1113.50,1113.50,0,1
06/09/2005,01:56,1113.50,1113.50,1113.50,1113.50,0,9
06/09/2005,01:58,1113.25,1113.25,1111.50,1112.50,27,289
06/09/2005,01:59,1112.25,1112.50,1112.25,1112.50,6,10
06/09/2005,02:02,1112.75,1112.75,1112.50,1112.50,1,1
06/09/2005,02:03,1112.75,1112.75,1112.75,1112.75,2,0
06/09/2005,02:04,1112.25,1112.25,1112.25,1112.25,0,1
06/09/2005,02:06,1112.50,1112.50,1112.50,1112.50,1,0
06/09/2005,02:08,1112.75,1112.75,1112.75,1112.75,1,0
06/09/2005,02:11,1112.50,1112.50,1112.50,1112.50,0,3
06/09/2005,02:15,1112.75,1112.75,1112.75,1112.75,1,0
06/09/2005,02:24,1112.75,1112.75,1112.75,1112.75,30,0
06/09/2005,02:25,1112.75,1112.75,1112.75,1112.75,6,0
06/09/2005,02:26,1112.75,1112.75,1112.75,1112.75,67,0
06/09/2005,02:29,1113.00,1113.00,1113.00,1113.00,2,0
06/09/2005,02:31,1112.75,1112.75,1112.50,1112.50,0,23
06/09/2005,02:33,1112.50,1112.50,1112.25,1112.25,0,2
06/09/2005,02:36,1112.50,1112.50,1112.50,1112.50,3,0
06/09/2005,02:37,1112.50,1112.50,1112.50,1112.50,4,0
06/09/2005,02:39,1112.25,1112.25,1112.25,1112.25,0,4
06/09/2005,02:40,1112.25,1112.25,1112.00,1112.00,0,5
06/09/2005,02:41,1111.75,1111.75,1111.75,1111.75,0,2
06/09/2005,02:42,1111.75,1111.75,1111.75,1111.75,0,1
06/09/2005,02:45,1111.50,1111.50,1111.25,1111.25,0,19
06/09/2005,02:46,1111.50,1111.50,1111.25,1111.50,191,4
06/09/2005,02:47,1111.50,1111.50,1111.50,1111.50,97,0
06/09/2005,02:48,1111.75,1111.75,1111.75,1111.75,1,0
06/09/2005,02:56,1111.50,1111.50,1111.50,1111.50,0,20
06/09/2005,02:57,1111.75,1112.00,1111.75,1112.00,23,0
06/09/2005,02:58,1111.75,1111.75,1111.75,1111.75,0,10
06/09/2005,02:59,1111.75,1111.75,1111.50,1111.50,0,25
06/09/2005,03:01,1111.50,1111.50,1111.50,1111.50,0,30
06/09/2005,03:02,1111.50,1111.50,1111.25,1111.25,0,15
06/09/2005,03:03,1111.50,1111.50,1111.50,1111.50,12,0
06/09/2005,03:04,1111.75,1111.75,1111.75,1111.75,26,0
06/09/2005,03:05,1112.00,1112.00,1112.00,1112.00,25,0
06/09/2005,03:06,1112.00,1112.00,1111.75,1111.75,6,6
06/09/2005,03:08,1111.75,1111.75,1111.75,1111.75,0,26
06/09/2005,03:13,1111.75,1111.75,1111.75,1111.75,0,10
06/09/2005,03:14,1112.00,1112.00,1112.00,1112.00,3,0
06/09/2005,03:17,1112.00,1112.00,1112.00,1112.00,5,0
06/09/2005,03:18,1112.25,1112.25,1112.25,1112.25,3,0
06/09/2005,03:35,1112.25,1112.25,1112.25,1112.25,4,0
06/09/2005,03:38,1112.25,1112.25,1112.25,1112.25,6,0
06/09/2005,03:41,1112.25,1112.25,1112.25,1112.25,8,0
06/09/2005,03:42,1112.25,1112.25,1112.25,1112.25,7,0
06/09/2005,03:43,1112.25,1112.25,1112.25,1112.25,3,0
06/09/2005,03:45,1112.25,1112.25,1112.25,1112.25,1,0
06/09/2005,03:47,1112.25,1112.25,1112.25,1112.25,3,0
06/09/2005,03:48,1112.00,1112.00,1112.00,1112.00,0,12
06/09/2005,03:49,1112.25,1112.25,1112.00,1112.25,18,15
06/09/2005,03:50,1112.25,1112.25,1112.25,1112.25,16,0
06/09/2005,03:53,1112.25,1112.25,1112.25,1112.25,6,0
06/09/2005,03:54,1112.25,1112.25,1112.25,1112.25,6,0
06/09/2005,03:55,1112.25,1112.25,1112.25,1112.25,4,0
06/09/2005,03:57,1112.00,1112.00,1112.00,1112.00,0,5
06/09/2005,03:58,1112.00,1112.00,1112.00,1112.00,0,12
06/09/2005,03:59,1112.00,1112.00,1112.00,1112.00,0,9
06/09/2005,04:01,1112.00,1112.00,1112.00,1112.00,0,5
06/09/2005,04:09,1112.25,1112.25,1112.25,1112.25,12,0
06/09/2005,04:10,1112.25,1112.25,1112.25,1112.25,2,0
06/09/2005,04:11,1112.25,1112.25,1112.25,1112.25,10,0
06/09/2005,04:12,1112.25,1112.25,1112.25,1112.25,13,0
06/09/2005,04:21,1112.50,1112.50,1112.50,1112.50,18,0
06/09/2005,04:22,1112.50,1112.50,1112.50,1112.50,10,0
06/09/2005,04:27,1112.50,1112.50,1112.50,1112.50,10,0
06/09/2005,04:30,1112.50,1112.75,1112.50,1112.75,17,0
06/09/2005,04:31,1112.75,1113.00,1112.75,1113.00,49,0
06/09/2005,04:32,1113.00,1113.00,1112.75,1112.75,21,1
06/09/2005,04:34,1112.75,1112.75,1112.75,1112.75,0,1
06/09/2005,04:43,1112.25,1112.25,1112.25,1112.25,0,10
06/09/2005,04:46,1112.25,1112.25,1112.25,1112.25,0,50
06/09/2005,04:48,1112.50,1112.50,1112.25,1112.25,10,5
06/09/2005,04:51,1112.00,1112.00,1112.00,1112.00,0,1
06/09/2005,04:52,1112.00,1112.00,1112.00,1112.00,0,6
06/09/2005,04:56,1111.75,1111.75,1111.75,1111.75,0,1
06/09/2005,04:58,1111.75,1111.75,1111.75,1111.75,0,8
06/09/2005,05:00,1111.50,1111.50,1111.50,1111.50,0,20
06/09/2005,05:01,1111.75,1111.75,1111.75,1111.75,5,0
06/09/2005,05:04,1112.00,1112.00,1112.00,1112.00,4,0
06/09/2005,05:13,1112.00,1112.00,1112.00,1112.00,3,0
06/09/2005,05:14,1112.25,1112.25,1112.25,1112.25,30,0
06/09/2005,05:15,1112.25,1112.25,1112.25,1112.25,1,0
06/09/2005,05:16,1112.00,1112.00,1112.00,1112.00,0,1
06/09/2005,05:17,1112.00,1112.25,1112.00,1112.25,10,1
06/09/2005,05:21,1112.25,1112.25,1112.25,1112.25,1,0
06/09/2005,05:23,1112.25,1112.25,1112.25,1112.25,2,0
06/09/2005,05:24,1112.00,1112.00,1112.00,1112.00,0,1
06/09/2005,05:43,1112.25,1112.25,1112.25,1112.25,17,0
06/09/2005,05:46,1112.25,1112.25,1112.25,1112.25,1,0
06/09/2005,05:50,1112.25,1112.25,1112.25,1112.25,1,0
06/09/2005,05:51,1112.00,1112.00,1111.75,1111.75,0,41
06/09/2005,05:52,1111.75,1112.25,1111.75,1112.25,12,5
06/09/2005,05:53,1111.75,1111.75,1111.75,1111.75,0,5
06/09/2005,05:55,1111.75,1111.75,1111.75,1111.75,0,5
06/09/2005,05:56,1112.00,1112.00,1112.00,1112.00,15,0
06/09/2005,05:57,1112.00,1112.00,1112.00,1112.00,10,0
06/09/2005,05:59,1112.00,1112.00,1112.00,1112.00,13,0
06/09/2005,06:05,1112.25,1112.25,1112.00,1112.00,11,3
06/09/2005,06:11,1112.00,1112.00,1112.00,1112.00,0,1
06/09/2005,06:13,1112.50,1112.50,1112.50,1112.50,4,0
06/09/2005,06:14,1112.75,1113.25,1112.75,1113.25,78,0
06/09/2005,06:15,1113.50,1113.50,1113.50,1113.50,26,0
06/09/2005,06:16,1113.75,1113.75,1113.75,1113.75,10,0
06/09/2005,06:18,1113.50,1113.75,1113.50,1113.75,3,1
06/09/2005,06:19,1113.75,1113.75,1113.25,1113.50,8,1
06/09/2005,06:20,1113.25,1113.50,1113.25,1113.50,3,3
06/09/2005,06:22,1113.75,1113.75,1113.75,1113.75,5,0
06/09/2005,06:23,1113.50,1113.50,1113.50,1113.50,0,5
06/09/2005,06:24,1114.00,1114.00,1114.00,1114.00,2,0
06/09/2005,06:25,1114.00,1114.00,1114.00,1114.00,5,0
06/09/2005,06:26,1113.75,1114.00,1113.75,1114.00,2,1
06/09/2005,06:27,1114.00,1114.00,1114.00,1114.00,2,0
06/09/2005,06:29,1114.25,1114.50,1114.25,1114.25,6,1
06/09/2005,06:30,1114.25,1114.25,1114.25,1114.25,0,6
06/09/2005,06:32,1114.25,1114.25,1114.25,1114.25,0,1
06/09/2005,06:33,1114.25,1114.25,1114.25,1114.25,0,3
06/09/2005,06:34,1114.25,1114.50,1114.25,1114.50,12,2
06/09/2005,06:35,1114.50,1114.50,1114.50,1114.50,2,0
06/09/2005,06:37,1114.00,1114.00,1114.00,1114.00,0,1
06/09/2005,06:39,1114.25,1114.25,1114.00,1114.00,1,5
06/09/2005,06:40,1114.00,1114.00,1114.00,1114.00,0,4
06/09/2005,06:42,1114.00,1114.00,1114.00,1114.00,0,1
06/09/2005,06:43,1114.00,1114.00,1114.00,1114.00,0,2
06/09/2005,06:44,1114.00,1114.00,1113.50,1113.50,0,33
06/09/2005,06:45,1114.00,1114.00,1114.00,1114.00,17,0
06/09/2005,06:46,1114.00,1114.00,1114.00,1114.00,5,0
06/09/2005,06:47,1113.75,1113.75,1113.75,1113.75,0,25
06/09/2005,06:48,1114.00,1114.00,1114.00,1114.00,10,0
06/09/2005,06:49,1114.00,1114.00,1114.00,1114.00,3,0
06/09/2005,06:54,1113.75,1113.75,1113.50,1113.50,0,6
06/09/2005,06:55,1113.50,1113.75,1113.50,1113.75,2,2
06/09/2005,06:56,1113.50,1113.50,1113.50,1113.50,0,245
06/09/2005,06:58,1113.50,1113.50,1113.50,1113.50,0,1
06/09/2005,07:00,1113.50,1113.50,1113.50,1113.50,0,1
06/09/2005,07:01,1113.75,1114.00,1113.75,1114.00,13,0
06/09/2005,07:03,1113.75,1114.00,1113.75,1114.00,16,12
06/09/2005,07:05,1113.75,1113.75,1113.75,1113.75,0,39
06/09/2005,07:06,1113.75,1113.75,1113.75,1113.75,0,20
06/09/2005,07:07,1113.75,1113.75,1113.75,1113.75,0,6
06/09/2005,07:09,1113.75,1114.25,1113.75,1114.25,24,10
06/09/2005,07:10,1114.25,1114.25,1114.25,1114.25,13,0
06/09/2005,07:11,1114.25,1114.50,1114.25,1114.50,29,0
06/09/2005,07:12,1114.50,1114.50,1114.50,1114.50,26,0
06/09/2005,07:13,1114.75,1114.75,1114.75,1114.75,20,0
06/09/2005,07:15,1114.50,1114.50,1114.50,1114.50,0,20
06/09/2005,07:16,1114.50,1114.50,1114.50,1114.50,0,2
06/09/2005,07:17,1114.75,1114.75,1114.50,1114.50,20,1
06/09/2005,07:19,1114.50,1114.75,1114.50,1114.75,81,260
06/09/2005,07:20,1114.75,1114.75,1114.75,1114.75,41,0
06/09/2005,07:21,1114.50,1114.50,1114.50,1114.50,0,66
06/09/2005,07:23,1114.50,1114.50,1114.25,1114.50,15,215
06/09/2005,07:24,1114.25,1114.50,1114.25,1114.50,23,10
06/09/2005,07:25,1114.50,1114.50,1114.25,1114.50,18,10
06/09/2005,07:26,1114.25,1114.25,1114.00,1114.00,0,149
06/09/2005,07:27,1114.25,1114.25,1114.25,1114.25,73,0
06/09/2005,07:29,1114.00,1114.25,1114.00,1114.25,8,2
06/09/2005,07:30,1114.25,1114.25,1114.25,1114.25,1,0
06/09/2005,07:31,1114.25,1114.25,1114.25,1114.25,2,0
06/09/2005,07:32,1114.50,1114.50,1114.50,1114.50,146,0
06/09/2005,07:33,1114.50,1114.75,1114.50,1114.75,39,0
06/09/2005,07:34,1114.75,1114.75,1114.25,1114.25,2,77
06/09/2005,07:35,1114.25,1114.25,1114.00,1114.25,1,47
06/09/2005,07:36,1114.00,1114.25,1114.00,1114.25,22,10
06/09/2005,07:37,1114.25,1114.50,1114.25,1114.25,79,10
06/09/2005,07:38,1114.25,1114.25,1114.25,1114.25,0,2
06/09/2005,07:39,1114.00,1114.00,1113.75,1113.75,66,213
06/09/2005,07:40,1113.75,1113.75,1113.75,1113.75,0,51
06/09/2005,07:41,1113.75,1113.75,1113.75,1113.75,0,2
06/09/2005,07:42,1113.75,1113.75,1113.75,1113.75,0,12
06/09/2005,07:43,1113.50,1113.75,1113.50,1113.75,6,25
06/09/2005,07:45,1113.75,1113.75,1113.75,1113.75,45,0
06/09/2005,07:46,1113.50,1113.75,1113.50,1113.50,27,11
06/09/2005,07:47,1113.50,1113.75,1113.50,1113.50,3,283
06/09/2005,07:50,1113.50,1113.75,1113.50,1113.75,4,1
06/09/2005,07:51,1113.75,1113.75,1113.75,1113.75,8,0
06/09/2005,07:52,1113.75,1113.75,1113.50,1113.50,1,1
06/09/2005,07:53,1113.50,1113.50,1113.50,1113.50,0,1
06/09/2005,07:54,1113.50,1113.50,1113.25,1113.50,27,9
06/09/2005,07:55,1113.50,1113.50,1113.25,1113.25,33,7
06/09/2005,07:57,1113.50,1113.50,1113.25,1113.25,4,21
06/09/2005,07:58,1113.25,1113.25,1113.25,1113.25,0,5
06/09/2005,07:59,1113.25,1113.50,1113.25,1113.50,2,11
06/09/2005,08:00,1113.25,1113.25,1113.25,1113.25,0,55
06/09/2005,08:01,1113.25,1113.50,1113.25,1113.25,2,48
06/09/2005,08:02,1113.25,1113.25,1112.00,1112.25,4,185
06/09/2005,08:03,1112.25,1112.50,1112.00,1112.25,51,261
06/09/2005,08:04,1112.50,1112.50,1112.25,1112.50,81,1
06/09/2005,08:05,1112.50,1113.00,1112.50,1113.00,28,0
06/09/2005,08:06,1112.75,1113.00,1112.75,1113.00,6,2
06/09/2005,08:07,1113.00,1113.00,1113.00,1113.00,2,0
06/09/2005,08:08,1113.00,1113.00,1112.75,1113.00,99,10
06/09/2005,08:09,1113.00,1113.00,1113.00,1113.00,41,0
06/09/2005,08:10,1112.75,1113.00,1112.75,1113.00,100,4
06/09/2005,08:11,1113.00,1113.25,1113.00,1113.00,210,28
06/09/2005,08:12,1113.00,1113.25,1113.00,1113.00,5,13
06/09/2005,08:13,1113.00,1113.00,1113.00,1113.00,0,25
06/09/2005,08:14,1113.25,1113.25,1112.75,1113.00,18,40
06/09/2005,08:15,1113.00,1113.00,1113.00,1113.00,0,9
06/09/2005,08:16,1112.75,1113.00,1112.75,1113.00,7,1
06/09/2005,08:17,1113.00,1113.00,1113.00,1113.00,1,0
06/09/2005,08:18,1113.00,1113.00,1113.00,1113.00,97,0
06/09/2005,08:19,1113.00,1113.00,1113.00,1113.00,9,0
06/09/2005,08:20,1113.25,1113.25,1113.00,1113.00,1,1
06/09/2005,08:21,1113.00,1113.00,1113.00,1113.00,0,7
06/09/2005,08:22,1113.00,1113.00,1113.00,1113.00,0,13
06/09/2005,08:23,1113.00,1113.00,1113.00,1113.00,0,2
06/09/2005,08:24,1113.00,1113.00,1113.00,1113.00,0,26
06/09/2005,08:25,1113.00,1113.00,1113.00,1113.00,0,4
06/09/2005,08:26,1113.00,1113.25,1113.00,1113.25,2,18
06/09/2005,08:27,1113.00,1113.25,1113.00,1113.00,77,82
06/09/2005,08:28,1113.25,1113.25,1113.00,1113.25,29,18
06/09/2005,08:29,1113.00,1113.25,1113.00,1113.00,55,174
06/09/2005,08:30,1112.75,1113.00,1112.50,1112.50,62,314
06/09/2005,08:31,1112.50,1113.00,1112.25,1113.00,1464,1854
06/09/2005,08:32,1113.00,1113.25,1112.75,1112.75,475,929
06/09/2005,08:33,1113.00,1113.00,1112.50,1112.50,400,621
06/09/2005,08:34,1112.50,1112.75,1112.25,1112.50,213,621
06/09/2005,08:35,1112.25,1112.50,1112.00,1112.25,186,999
06/09/2005,08:36,1112.00,1112.25,1112.00,1112.00,297,253
06/09/2005,08:37,1112.00,1112.25,1111.50,1111.75,430,1826
06/09/2005,08:38,1111.75,1111.75,1111.00,1111.00,469,3253
06/09/2005,08:39,1111.00,1111.25,1110.75,1111.25,654,1678
06/09/2005,08:40,1111.00,1111.25,1110.75,1111.25,738,638
06/09/2005,08:41,1111.25,1111.50,1111.00,1111.25,88,688
06/09/2005,08:42,1111.25,1111.75,1111.00,1111.75,1105,20
06/09/2005,08:43,1111.50,1111.75,1111.00,1111.25,199,1373
06/09/2005,08:44,1111.00,1111.50,1110.75,1111.50,1011,887
06/09/2005,08:45,1111.25,1111.75,1111.25,1111.75,903,298
06/09/2005,08:46,1111.50,1111.75,1111.50,1111.50,20,317
06/09/2005,08:47,1111.50,1112.25,1111.25,1112.00,1211,349
06/09/2005,08:48,1112.00,1112.50,1112.00,1112.50,2464,1183
06/09/2005,08:49,1112.25,1112.50,1112.00,1112.00,458,661
06/09/2005,08:50,1112.00,1112.50,1112.00,1112.50,437,416
06/09/2005,08:51,1112.50,1112.50,1112.25,1112.25,245,79
06/09/2005,08:52,1112.25,1112.50,1112.25,1112.50,717,97
06/09/2005,08:53,1112.50,1113.25,1112.25,1113.00,2196,1063
06/09/2005,08:54,1113.25,1113.25,1112.75,1113.00,274,342
06/09/2005,08:55,1113.00,1113.00,1112.50,1112.75,63,603
06/09/2005,08:56,1112.50,1112.75,1112.50,1112.75,22,23
06/09/2005,08:57,1112.75,1112.75,1112.50,1112.50,1,74
06/09/2005,08:58,1112.75,1113.00,1112.75,1113.00,1106,20
06/09/2005,08:59,1113.00,1113.25,1112.75,1112.75,550,882
06/09/2005,09:00,1112.50,1112.75,1112.25,1112.25,508,1845
06/09/2005,09:01,1112.00,1113.00,1111.00,1111.50,5135,3784
06/09/2005,09:02,1111.75,1112.00,1110.25,1111.50,4610,7178
06/09/2005,09:03,1111.25,1112.00,1111.00,1111.75,1642,1132
06/09/2005,09:04,1112.00,1112.75,1111.75,1112.75,3185,458
06/09/2005,09:05,1112.50,1113.25,1112.50,1112.75,1835,1643
06/09/2005,09:06,1112.75,1113.75,1112.75,1113.75,2094,683
06/09/2005,09:07,1113.75,1115.00,1113.50,1114.50,4617,1604
06/09/2005,09:08,1114.50,1114.75,1114.00,1114.25,1280,2394
06/09/2005,09:09,1114.25,1115.00,1114.00,1114.50,2070,996
06/09/2005,09:10,1114.50,1115.25,1114.50,1114.75,2134,1866
06/09/2005,09:11,1114.75,1115.25,1114.00,1114.25,1592,2992
06/09/2005,09:12,1114.25,1114.75,1114.00,1114.25,434,472
06/09/2005,09:13,1114.25,1114.25,1113.50,1113.50,1203,1823
06/09/2005,09:14,1113.50,1114.00,1112.50,1112.75,286,3378
06/09/2005,09:15,1112.50,1113.25,1112.50,1113.00,807,923
06/09/2005,09:16,1113.25,1113.75,1113.00,1113.75,1607,950
06/09/2005,09:17,1113.75,1114.75,1113.50,1114.50,2660,1137
06/09/2005,09:18,1114.50,1114.50,1113.00,1113.25,1792,3432
06/09/2005,09:19,1113.25,1113.50,1111.50,1111.50,1399,5826
06/09/2005,09:20,1111.50,1112.00,1111.25,1111.75,1985,944
06/09/2005,09:21,1111.75,1112.25,1111.75,1112.00,401,545
06/09/2005,09:22,1112.00,1112.75,1112.00,1112.50,1011,827
06/09/2005,09:23,1112.75,1112.75,1111.75,1111.75,220,2422
06/09/2005,09:24,1112.00,1112.00,1111.25,1112.00,2385,1675
06/09/2005,09:25,1112.00,1112.25,1111.75,1112.00,381,292
06/09/2005,09:26,1112.00,1112.00,1111.00,1111.00,380,1466
06/09/2005,09:27,1111.25,1112.00,1111.00,1111.75,640,637
06/09/2005,09:28,1112.00,1112.00,1111.25,1111.50,191,1101
06/09/2005,09:29,1111.25,1112.25,1111.25,1112.00,717,345
06/09/2005,09:30,1112.00,1112.25,1111.50,1111.50,660,846
06/09/2005,09:31,1111.50,1111.75,1111.25,1111.50,308,886
06/09/2005,09:32,1111.50,1112.00,1111.25,1111.50,688,658
06/09/2005,09:33,1111.25,1111.75,1111.25,1111.50,451,201
06/09/2005,09:34,1111.50,1112.25,1111.25,1111.75,980,504
06/09/2005,09:35,1112.00,1112.00,1111.50,1111.50,194,844
06/09/2005,09:36,1111.50,1111.75,1111.25,1111.50,844,596
06/09/2005,09:37,1111.50,1111.50,1110.75,1110.75,890,2619
06/09/2005,09:38,1110.75,1111.00,1110.25,1110.50,1510,2434
06/09/2005,09:39,1110.75,1111.25,1110.50,1111.25,1285,539
06/09/2005,09:40,1111.25,1111.25,1110.75,1111.00,498,851
06/09/2005,09:41,1110.75,1110.75,1110.50,1110.50,149,696
06/09/2005,09:42,1110.75,1110.75,1110.25,1110.75,463,767
06/09/2005,09:43,1110.75,1111.50,1110.50,1110.75,2141,900
06/09/2005,09:44,1110.75,1111.00,1110.00,1110.25,325,2390
06/09/2005,09:45,1110.00,1110.75,1110.00,1110.25,1982,585
06/09/2005,09:46,1110.25,1110.50,1109.75,1109.75,579,2592
06/09/2005,09:47,1109.75,1110.50,1109.75,1110.25,1220,1143
06/09/2005,09:48,1110.25,1111.00,1110.00,1111.00,1470,644
06/09/2005,09:49,1111.00,1111.75,1110.75,1111.75,2000,362
06/09/2005,09:50,1111.50,1111.75,1111.25,1111.50,1158,391
06/09/2005,09:51,1111.50,1112.25,1111.25,1112.25,2082,1246
06/09/2005,09:52,1112.25,1112.75,1112.25,1112.25,1610,953
06/09/2005,09:53,1112.25,1113.00,1112.25,1112.50,2149,1273
06/09/2005,09:54,1112.50,1112.50,1112.25,1112.25,962,784
06/09/2005,09:55,1112.50,1112.50,1112.00,1112.25,32,673
06/09/2005,09:56,1112.00,1112.75,1112.00,1112.50,912,505
06/09/2005,09:57,1112.50,1112.50,1112.25,1112.50,385,2
06/09/2005,09:58,1112.50,1112.75,1112.50,1112.50,1382,285
06/09/2005,09:59,1112.50,1112.75,1112.25,1112.50,692,593
06/09/2005,10:00,1112.50,1113.25,1112.50,1113.00,1129,508
06/09/2005,10:01,1113.00,1113.75,1113.00,1113.25,3248,715
06/09/2005,10:02,1113.50,1113.75,1113.25,1113.50,2105,441
06/09/2005,10:03,1113.50,1113.75,1113.50,1113.50,916,778
06/09/2005,10:04,1113.75,1113.75,1113.50,1113.75,184,20
06/09/2005,10:05,1113.50,1113.50,1113.00,1113.00,46,1642
06/09/2005,10:06,1113.00,1113.25,1113.00,1113.25,304,582
06/09/2005,10:07,1113.25,1113.75,1113.00,1113.50,870,912
06/09/2005,10:08,1113.25,1114.25,1113.25,1114.00,3051,1187
06/09/2005,10:09,1114.25,1114.50,1113.75,1114.00,1869,1611
06/09/2005,10:10,1114.00,1114.25,1113.75,1113.75,69,775
06/09/2005,10:11,1113.75,1113.75,1112.50,1112.75,1117,3315
06/09/2005,10:12,1112.75,1113.00,1112.50,1112.75,463,590
06/09/2005,10:13,1112.50,1113.00,1112.50,1112.75,463,198
06/09/2005,10:14,1112.75,1113.00,1112.75,1113.00,1078,184
06/09/2005,10:15,1113.00,1113.00,1112.50,1112.75,325,982
06/09/2005,10:16,1112.75,1113.25,1112.75,1113.00,1120,541
06/09/2005,10:17,1113.00,1113.25,1113.00,1113.00,14,536
06/09/2005,10:18,1113.00,1113.00,1112.75,1112.75,11,534
06/09/2005,10:19,1112.50,1112.75,1112.25,1112.75,666,1043
06/09/2005,10:20,1112.50,1112.75,1112.50,1112.75,76,106
06/09/2005,10:21,1112.75,1112.75,1112.50,1112.75,14,12
06/09/2005,10:22,1112.50,1112.75,1112.50,1112.50,11,123
06/09/2005,10:23,1112.75,1112.75,1112.50,1112.75,440,98
06/09/2005,10:24,1112.75,1113.00,1112.75,1113.00,532,17
06/09/2005,10:25,1113.00,1113.00,1112.75,1112.75,6,487
06/09/2005,10:26,1112.50,1112.75,1112.50,1112.75,299,16
06/09/2005,10:27,1112.75,1112.75,1112.25,1112.25,85,865
06/09/2005,10:28,1112.25,1112.50,1112.25,1112.25,194,913
06/09/2005,10:29,1112.25,1112.50,1112.25,1112.25,284,738
06/09/2005,10:30,1112.25,1112.25,1111.50,1111.75,812,2656
06/09/2005,10:31,1111.75,1112.50,1111.50,1112.50,1588,1485
06/09/2005,10:32,1112.50,1113.00,1112.50,1112.50,768,584
06/09/2005,10:33,1112.75,1113.25,1112.50,1113.25,398,137
06/09/2005,10:34,1113.25,1113.50,1113.00,1113.50,560,73
06/09/2005,10:35,1113.50,1113.50,1113.25,1113.50,167,135
06/09/2005,10:36,1113.50,1113.50,1113.00,1113.25,359,716
06/09/2005,10:37,1113.25,1115.00,1113.25,1114.50,5730,2513
06/09/2005,10:38,1114.75,1115.50,1114.75,1115.00,3182,1085
06/09/2005,10:39,1115.25,1115.25,1114.75,1114.75,599,533
06/09/2005,10:40,1115.00,1115.00,1114.75,1114.75,1306,237
06/09/2005,10:41,1114.75,1116.00,1114.75,1115.75,3884,1312
06/09/2005,10:42,1115.50,1117.00,1115.50,1117.00,6335,2325
06/09/2005,10:43,1116.75,1117.25,1116.50,1117.00,1579,1015
06/09/2005,10:44,1117.00,1117.75,1117.00,1117.00,3606,2390
06/09/2005,10:45,1117.25,1117.50,1117.00,1117.00,364,1151
06/09/2005,10:46,1117.00,1117.25,1116.75,1117.00,511,835
06/09/2005,10:47,1117.00,1117.25,1117.00,1117.00,694,694
06/09/2005,10:48,1117.25,1117.50,1117.00,1117.25,1554,1937
06/09/2005,10:49,1117.00,1117.25,1116.50,1116.75,422,3498
06/09/2005,10:50,1116.50,1116.75,1116.50,1116.75,633,276
06/09/2005,10:51,1116.75,1117.00,1116.50,1116.75,1410,538
06/09/2005,10:52,1117.00,1117.00,1116.75,1116.75,178,248
06/09/2005,10:53,1116.75,1117.00,1116.75,1116.75,36,89
06/09/2005,10:54,1117.00,1117.25,1116.75,1117.25,1101,163
06/09/2005,10:55,1117.25,1117.25,1117.00,1117.00,646,16
06/09/2005,10:56,1117.00,1117.25,1117.00,1117.25,395,53
06/09/2005,10:57,1117.25,1117.50,1117.00,1117.00,246,653
06/09/2005,10:58,1117.00,1117.00,1116.50,1116.50,462,1297
06/09/2005,10:59,1116.75,1116.75,1116.25,1116.75,228,562
06/09/2005,11:00,1116.75,1117.00,1116.75,1117.00,253,145
06/09/2005,11:01,1116.75,1118.00,1116.75,1118.00,2736,168
06/09/2005,11:02,1118.00,1118.25,1117.75,1117.75,1425,1711
06/09/2005,11:03,1118.00,1118.25,1117.75,1118.00,2343,744
06/09/2005,11:04,1118.25,1118.25,1117.75,1117.75,381,560
06/09/2005,11:05,1118.00,1118.50,1117.50,1117.75,1134,1354
06/09/2005,11:06,1117.75,1117.75,1117.25,1117.25,542,624
06/09/2005,11:07,1117.50,1118.00,1117.25,1117.75,901,109
06/09/2005,11:08,1117.75,1118.00,1117.50,1117.50,736,918
06/09/2005,11:09,1117.50,1117.75,1117.25,1117.75,491,365
06/09/2005,11:10,1117.75,1118.00,1117.50,1117.75,231,179
06/09/2005,11:11,1117.75,1118.00,1117.50,1117.75,132,185
06/09/2005,11:12,1118.00,1118.00,1117.75,1117.75,62,121
06/09/2005,11:13,1117.75,1118.00,1117.75,1117.75,497,194
06/09/2005,11:14,1117.75,1118.00,1117.75,1117.75,10,74
06/09/2005,11:15,1117.75,1118.00,1117.75,1117.75,588,151
06/09/2005,11:16,1117.75,1118.50,1117.50,1117.75,1368,2322
06/09/2005,11:17,1117.75,1117.75,1117.00,1117.00,648,1297
06/09/2005,11:18,1117.00,1117.50,1117.00,1117.25,828,691
06/09/2005,11:19,1117.25,1117.25,1117.00,1117.00,15,237
06/09/2005,11:20,1117.00,1117.50,1117.00,1117.50,969,46
06/09/2005,11:21,1117.50,1117.75,1117.25,1117.75,326,26
06/09/2005,11:22,1117.75,1118.25,1117.50,1117.75,1309,272
06/09/2005,11:23,1118.00,1118.00,1117.75,1117.75,15,286
06/09/2005,11:24,1118.00,1118.00,1117.75,1117.75,21,172
06/09/2005,11:25,1118.00,1118.75,1117.75,1118.50,3238,282
06/09/2005,11:26,1118.50,1119.50,1118.50,1119.50,4868,497
06/09/2005,11:27,1119.50,1120.75,1119.50,1120.50,4923,2094
06/09/2005,11:28,1120.50,1121.25,1120.25,1121.00,3895,1573
06/09/2005,11:29,1121.00,1121.25,1120.25,1120.75,1812,2061
06/09/2005,11:30,1120.75,1120.75,1120.50,1120.75,690,793
06/09/2005,11:31,1120.50,1120.75,1120.50,1120.75,206,339
06/09/2005,11:32,1120.75,1121.25,1120.75,1121.00,1655,589
06/09/2005,11:33,1121.00,1121.00,1120.50,1120.75,588,1548
06/09/2005,11:34,1120.75,1121.00,1120.75,1120.75,266,95
06/09/2005,11:35,1120.75,1121.00,1120.75,1120.75,13,316
06/09/2005,11:36,1120.75,1121.00,1120.50,1120.75,631,1009
06/09/2005,11:37,1121.00,1121.25,1120.75,1120.75,1623,784
06/09/2005,11:38,1120.75,1120.75,1120.25,1120.25,344,1743
06/09/2005,11:39,1120.25,1120.50,1120.00,1120.00,190,1103
06/09/2005,11:40,1120.00,1120.75,1120.00,1120.50,1478,542
06/09/2005,11:41,1120.50,1120.50,1120.25,1120.25,544,499
06/09/2005,11:42,1120.25,1120.25,1120.00,1120.00,11,1002
06/09/2005,11:43,1120.25,1120.50,1120.00,1120.50,571,548
06/09/2005,11:44,1120.50,1120.50,1120.00,1120.25,30,378
06/09/2005,11:45,1120.00,1120.25,1120.00,1120.00,2,368
06/09/2005,11:46,1120.00,1120.50,1120.00,1120.00,668,986
06/09/2005,11:47,1120.00,1120.00,1119.75,1120.00,59,138
06/09/2005,11:48,1119.75,1120.00,1119.50,1119.75,68,1178
06/09/2005,11:49,1119.75,1120.00,1119.50,1119.75,717,49
06/09/2005,11:50,1119.75,1120.00,1119.50,1119.75,225,263
06/09/2005,11:51,1119.75,1119.75,1119.50,1119.50,153,601
06/09/2005,11:52,1119.75,1119.75,1119.25,1119.25,150,799
06/09/2005,11:53,1119.25,1119.25,1119.00,1119.00,224,2028
06/09/2005,11:54,1119.00,1119.75,1119.00,1119.50,1740,352
06/09/2005,11:55,1119.50,1119.75,1119.50,1119.50,33,85
06/09/2005,11:56,1119.75,1120.50,1119.50,1120.50,2427,175
06/09/2005,11:57,1120.50,1120.50,1120.00,1120.00,896,637
06/09/2005,11:58,1120.00,1120.25,1119.75,1120.00,369,320
06/09/2005,11:59,1120.00,1120.25,1119.75,1120.00,447,96
06/09/2005,12:00,1120.00,1120.00,1119.50,1119.75,41,779
06/09/2005,12:01,1119.50,1119.75,1119.50,1119.75,164,243
06/09/2005,12:02,1119.75,1120.00,1119.50,1120.00,294,37
06/09/2005,12:03,1120.00,1120.00,1119.00,1119.25,33,1272
06/09/2005,12:04,1119.00,1119.50,1119.00,1119.25,481,81
06/09/2005,12:05,1119.50,1119.75,1119.50,1119.50,274,241
06/09/2005,12:06,1119.50,1119.50,1119.25,1119.25,10,57
06/09/2005,12:07,1119.25,1119.25,1119.25,1119.25,0,229
06/09/2005,12:08,1119.25,1119.50,1119.00,1119.25,26,284
06/09/2005,12:09,1119.25,1119.50,1119.00,1119.25,278,23
06/09/2005,12:10,1119.50,1119.75,1119.25,1119.50,1893,223
06/09/2005,12:11,1119.75,1119.75,1119.25,1119.50,694,300
06/09/2005,12:12,1119.50,1119.75,1119.25,1119.50,63,86
06/09/2005,12:13,1119.25,1119.50,1119.25,1119.50,25,108
06/09/2005,12:14,1119.25,1119.50,1119.00,1119.00,72,694
06/09/2005,12:15,1119.25,1119.25,1119.00,1119.00,662,441
06/09/2005,12:16,1119.00,1119.50,1118.25,1118.25,234,2825
06/09/2005,12:17,1118.50,1118.50,1118.00,1118.00,286,2040
06/09/2005,12:18,1118.00,1118.50,1117.75,1118.50,1993,348
06/09/2005,12:19,1118.50,1118.50,1118.25,1118.50,24,53
06/09/2005,12:20,1118.50,1118.50,1117.25,1117.25,915,3157
06/09/2005,12:21,1117.00,1117.50,1116.75,1116.75,933,2369
06/09/2005,12:22,1116.75,1117.00,1116.25,1116.75,2156,2786
06/09/2005,12:23,1117.00,1117.00,1116.50,1116.75,666,800
06/09/2005,12:24,1116.75,1116.75,1116.00,1116.50,1732,1532
06/09/2005,12:25,1116.75,1117.00,1116.50,1117.00,380,33
06/09/2005,12:26,1117.00,1117.25,1116.75,1116.75,706,182
06/09/2005,12:27,1116.75,1117.25,1116.75,1117.00,412,82
06/09/2005,12:28,1117.25,1117.25,1117.00,1117.25,39,37
06/09/2005,12:29,1117.25,1117.50,1117.00,1117.25,281,307
06/09/2005,12:30,1117.25,1117.25,1116.75,1117.00,14,376
06/09/2005,12:31,1117.00,1117.25,1116.75,1117.00,583,267
06/09/2005,12:32,1117.25,1117.25,1117.00,1117.25,431,51
06/09/2005,12:33,1117.25,1117.50,1117.00,1117.00,256,134
06/09/2005,12:34,1117.25,1117.25,1117.00,1117.00,22,96
06/09/2005,12:35,1117.25,1117.25,1117.00,1117.00,3,151
06/09/2005,12:36,1117.25,1118.25,1117.25,1118.00,3220,132
06/09/2005,12:37,1118.00,1118.25,1118.00,1118.00,13,476
06/09/2005,12:38,1118.00,1118.25,1117.75,1118.00,138,156
06/09/2005,12:39,1118.25,1118.25,1118.00,1118.00,2,151
06/09/2005,12:40,1118.00,1118.00,1117.50,1117.50,24,607
06/09/2005,12:41,1117.75,1117.75,1117.50,1117.50,136,11
06/09/2005,12:42,1117.50,1117.75,1117.50,1117.50,45,8
06/09/2005,12:43,1117.50,1118.00,1117.50,1117.75,258,11
06/09/2005,12:44,1117.75,1118.00,1117.75,1118.00,66,68
06/09/2005,12:45,1118.00,1118.00,1117.75,1118.00,10,81
06/09/2005,12:46,1118.00,1118.00,1117.50,1117.50,36,444
06/09/2005,12:47,1117.75,1117.75,1117.50,1117.50,152,492
06/09/2005,12:48,1117.50,1117.75,1117.25,1117.50,197,520
06/09/2005,12:49,1117.50,1117.50,1117.25,1117.25,51,675
06/09/2005,12:50,1117.25,1117.75,1117.25,1117.75,653,558
06/09/2005,12:51,1117.50,1117.50,1117.25,1117.50,20,129
06/09/2005,12:52,1117.50,1117.50,1117.00,1117.00,12,223
06/09/2005,12:53,1117.25,1117.25,1116.50,1116.50,151,1712
06/09/2005,12:54,1116.50,1117.25,1116.50,1117.00,1032,142
06/09/2005,12:55,1117.00,1117.25,1117.00,1117.00,248,212
06/09/2005,12:56,1117.25,1118.25,1117.25,1118.00,1632,23
06/09/2005,12:57,1118.25,1118.25,1118.00,1118.25,891,61
06/09/2005,12:58,1118.00,1118.25,1118.00,1118.25,46,456
06/09/2005,12:59,1118.00,1119.25,1118.00,1118.75,2804,591
06/09/2005,13:00,1118.75,1118.75,1118.25,1118.25,38,927
06/09/2005,13:01,1118.25,1118.25,1118.00,1118.25,401,364
06/09/2005,13:02,1118.50,1118.75,1117.50,1117.75,678,1358
06/09/2005,13:03,1117.75,1118.25,1117.00,1117.25,756,1519
06/09/2005,13:04,1117.00,1117.50,1116.75,1117.50,841,727
06/09/2005,13:05,1117.50,1117.75,1117.25,1117.50,295,264
06/09/2005,13:06,1117.50,1118.00,1117.50,1117.75,327,9
06/09/2005,13:07,1117.75,1118.00,1117.75,1118.00,39,123
06/09/2005,13:08,1118.00,1118.00,1117.75,1117.75,333,382
06/09/2005,13:09,1118.00,1118.50,1118.00,1118.25,1272,84
06/09/2005,13:10,1118.25,1118.50,1118.25,1118.25,285,272
06/09/2005,13:11,1118.00,1118.25,1118.00,1118.00,230,22
06/09/2005,13:12,1118.25,1118.50,1118.00,1118.25,307,28
06/09/2005,13:13,1118.25,1119.00,1118.25,1119.00,1150,482
06/09/2005,13:14,1118.75,1119.00,1118.00,1118.25,19,735
06/09/2005,13:15,1118.00,1118.50,1118.00,1118.50,196,8
06/09/2005,13:16,1118.25,1118.50,1118.25,1118.25,15,227
06/09/2005,13:17,1118.25,1118.25,1118.00,1118.25,167,70
06/09/2005,13:18,1118.25,1118.75,1118.25,1118.75,181,56
06/09/2005,13:19,1118.75,1118.75,1118.25,1118.25,9,149
06/09/2005,13:20,1118.25,1118.50,1118.25,1118.25,54,53
06/09/2005,13:21,1118.25,1118.25,1118.00,1118.00,32,696
06/09/2005,13:22,1118.00,1118.00,1117.50,1117.75,161,309
06/09/2005,13:23,1117.75,1117.75,1117.00,1117.00,283,2053
06/09/2005,13:24,1117.00,1117.25,1116.75,1117.00,124,576
06/09/2005,13:25,1117.00,1117.00,1116.00,1116.50,2171,3178
06/09/2005,13:26,1116.50,1116.50,1116.00,1116.25,286,526
06/09/2005,13:27,1116.50,1116.75,1116.25,1116.50,1013,54
06/09/2005,13:28,1116.75,1117.00,1116.25,1116.50,636,561
06/09/2005,13:29,1116.50,1116.75,1116.00,1116.25,577,712
06/09/2005,13:30,1116.25,1116.50,1116.00,1116.50,521,209
06/09/2005,13:31,1116.75,1117.00,1115.00,1116.50,5867,5231
06/09/2005,13:32,1116.50,1117.50,1116.25,1117.00,1971,1074
06/09/2005,13:33,1117.25,1117.25,1116.75,1117.00,120,718
06/09/2005,13:34,1117.00,1117.25,1116.50,1117.00,244,513
06/09/2005,13:35,1116.75,1118.00,1116.75,1117.50,2404,614
06/09/2005,13:36,1117.75,1117.75,1117.50,1117.50,81,476
06/09/2005,13:37,1117.75,1118.00,1117.50,1117.75,382,432
06/09/2005,13:38,1117.75,1117.75,1117.25,1117.50,279,1485
06/09/2005,13:39,1117.25,1117.50,1117.00,1117.25,143,762
06/09/2005,13:40,1117.25,1117.75,1117.25,1117.75,196,43
06/09/2005,13:41,1117.75,1117.75,1117.25,1117.75,277,649
06/09/2005,13:42,1117.50,1118.00,1117.50,1118.00,618,49
06/09/2005,13:43,1118.00,1118.75,1118.00,1118.50,2195,982
06/09/2005,13:44,1118.75,1118.75,1118.00,1118.25,103,417
06/09/2005,13:45,1118.25,1118.25,1117.75,1118.00,117,539
06/09/2005,13:46,1117.75,1119.25,1117.75,1119.25,2117,318
06/09/2005,13:47,1119.00,1119.25,1118.50,1118.75,312,905
06/09/2005,13:48,1118.75,1118.75,1118.50,1118.50,24,618
06/09/2005,13:49,1118.50,1118.50,1118.25,1118.25,105,304
06/09/2005,13:50,1118.50,1118.50,1117.75,1118.00,151,1208
06/09/2005,13:51,1118.00,1118.25,1117.75,1118.25,239,82
06/09/2005,13:52,1118.00,1118.75,1118.00,1118.50,490,104
06/09/2005,13:53,1118.50,1118.75,1118.25,1118.50,72,807
06/09/2005,13:54,1118.25,1118.75,1118.25,1118.75,349,204
06/09/2005,13:55,1118.50,1118.75,1118.00,1118.00,180,335
06/09/2005,13:56,1118.00,1118.25,1117.75,1118.00,301,1238
06/09/2005,13:57,1118.25,1118.25,1118.00,1118.00,486,66
06/09/2005,13:58,1118.25,1118.50,1118.00,1118.50,292,3
06/09/2005,13:59,1118.25,1118.75,1118.25,1118.50,116,300
06/09/2005,14:00,1118.75,1118.75,1118.25,1118.50,135,157
06/09/2005,14:01,1118.50,1118.75,1118.00,1118.25,211,506
06/09/2005,14:02,1118.50,1118.75,1118.25,1118.50,275,312
06/09/2005,14:03,1118.50,1118.50,1118.25,1118.50,183,64
06/09/2005,14:04,1118.50,1119.25,1118.25,1118.75,2112,274
06/09/2005,14:05,1118.75,1120.25,1118.75,1120.00,4487,1514
06/09/2005,14:06,1120.00,1120.00,1119.25,1119.50,204,1248
06/09/2005,14:07,1119.50,1119.75,1119.25,1119.50,524,140
06/09/2005,14:08,1119.50,1119.75,1119.25,1119.25,27,852
06/09/2005,14:09,1119.25,1119.50,1119.00,1119.00,299,206
06/09/2005,14:10,1119.25,1119.75,1119.00,1119.50,1082,320
06/09/2005,14:11,1119.50,1119.50,1119.25,1119.50,911,9
06/09/2005,14:12,1119.50,1119.50,1119.25,1119.50,125,31
06/09/2005,14:13,1119.50,1119.50,1119.25,1119.25,431,5
06/09/2005,14:14,1119.50,1119.50,1119.25,1119.25,33,838
06/09/2005,14:15,1119.50,1119.75,1119.25,1119.75,401,48
06/09/2005,14:16,1119.75,1120.00,1119.50,1119.75,628,285
06/09/2005,14:17,1119.75,1120.25,1119.75,1120.00,1219,222
06/09/2005,14:18,1120.00,1120.50,1120.00,1120.25,2258,176
06/09/2005,14:19,1120.25,1120.75,1120.00,1120.25,656,1038
06/09/2005,14:20,1120.25,1120.50,1119.75,1119.75,666,1044
06/09/2005,14:21,1119.75,1120.00,1119.75,1119.75,165,512
06/09/2005,14:22,1119.75,1120.25,1119.75,1120.25,298,432
06/09/2005,14:23,1120.00,1120.25,1119.25,1119.25,204,2742
06/09/2005,14:24,1119.25,1119.50,1119.25,1119.25,16,111
06/09/2005,14:25,1119.50,1119.50,1119.25,1119.50,121,9
06/09/2005,14:26,1119.25,1119.50,1119.25,1119.25,59,879
06/09/2005,14:27,1119.25,1119.25,1119.00,1119.00,1,1273
06/09/2005,14:28,1119.00,1119.25,1118.75,1119.00,629,129
06/09/2005,14:29,1119.00,1119.25,1118.50,1118.75,354,1041
06/09/2005,14:30,1118.50,1118.50,1118.25,1118.50,372,858
06/09/2005,14:31,1118.50,1119.00,1118.50,1118.75,655,299
06/09/2005,14:32,1118.75,1119.00,1118.50,1118.75,495,123
06/09/2005,14:33,1118.75,1119.00,1118.50,1118.75,201,305
06/09/2005,14:34,1119.00,1119.25,1118.75,1119.25,677,102
06/09/2005,14:35,1119.00,1119.25,1119.00,1119.00,301,26
06/09/2005,14:36,1119.25,1119.25,1118.75,1118.75,42,216
06/09/2005,14:37,1119.00,1119.25,1118.75,1119.25,211,16
06/09/2005,14:38,1119.25,1119.25,1118.50,1118.75,482,677
06/09/2005,14:39,1118.75,1119.25,1118.75,1119.00,667,94
06/09/2005,14:40,1119.00,1119.50,1119.00,1119.50,398,200
06/09/2005,14:41,1119.25,1120.00,1119.25,1120.00,2093,1234
06/09/2005,14:42,1120.00,1120.00,1119.50,1119.75,621,648
06/09/2005,14:43,1119.50,1120.25,1119.50,1119.75,1056,504
06/09/2005,14:44,1119.75,1120.00,1119.75,1119.75,270,299
06/09/2005,14:45,1119.75,1120.25,1119.75,1120.00,202,338
06/09/2005,14:46,1120.00,1120.00,1119.25,1119.50,94,933
06/09/2005,14:47,1119.50,1119.75,1119.50,1119.50,218,70
06/09/2005,14:48,1119.75,1120.00,1119.50,1119.75,550,368
06/09/2005,14:49,1119.75,1119.75,1119.25,1119.25,28,309
06/09/2005,14:50,1119.25,1120.00,1119.25,1119.75,741,137
06/09/2005,14:51,1119.75,1120.00,1119.50,1119.75,204,198
06/09/2005,14:52,1119.75,1120.00,1119.50,1120.00,660,143
06/09/2005,14:53,1119.75,1120.25,1119.75,1120.00,389,284
06/09/2005,14:54,1120.00,1120.50,1119.75,1120.50,1559,34
06/09/2005,14:55,1120.50,1120.50,1120.00,1120.25,385,548
06/09/2005,14:56,1120.25,1120.25,1120.00,1120.25,226,447
06/09/2005,14:57,1120.25,1120.50,1120.00,1120.25,621,579
06/09/2005,14:58,1120.25,1120.25,1120.00,1120.25,153,76
06/09/2005,14:59,1120.25,1120.25,1119.75,1120.00,159,1703
06/09/2005,15:00,1120.00,1120.25,1119.75,1120.25,1192,476
06/09/2005,15:01,1120.00,1120.50,1119.75,1120.25,3560,3389
06/09/2005,15:02,1120.25,1120.25,1120.00,1120.00,331,2608
06/09/2005,15:03,1120.00,1120.25,1120.00,1120.25,187,876
06/09/2005,15:04,1120.25,1120.50,1120.00,1120.50,812,347
06/09/2005,15:05,1120.50,1120.50,1120.00,1120.25,125,924
06/09/2005,15:06,1120.25,1120.50,1120.25,1120.25,319,289
06/09/2005,15:07,1120.25,1120.50,1120.25,1120.50,16,984
06/09/2005,15:08,1120.25,1120.50,1120.00,1120.00,19,1272
06/09/2005,15:09,1119.75,1120.00,1119.75,1120.00,27,94
06/09/2005,15:10,1119.75,1120.00,1119.75,1120.00,261,148
06/09/2005,15:11,1119.75,1120.00,1119.50,1119.75,975,1487
06/09/2005,15:12,1120.00,1120.25,1120.00,1120.25,1305,139
06/09/2005,15:13,1120.25,1120.25,1120.00,1120.00,2117,148
06/09/2005,15:14,1120.00,1120.25,1119.50,1119.75,206,2275
06/09/2005,15:15,1119.75,1120.00,1119.50,1120.00,2138,2644
06/09/2005,15:16,1119.75,1119.75,1119.75,1119.75,0,13
06/09/2005,15:31,1119.25,1119.50,1119.25,1119.25,73,213
06/09/2005,15:32,1119.50,1119.50,1119.25,1119.50,5,29
06/09/2005,15:33,1119.50,1119.50,1119.25,1119.25,452,171
06/09/2005,15:34,1119.25,1119.75,1119.25,1119.50,74,318
06/09/2005,15:35,1119.25,1119.25,1119.00,1119.00,0,134
06/09/2005,15:36,1119.00,1119.00,1118.75,1119.00,91,436
06/09/2005,15:37,1119.00,1119.00,1118.50,1118.50,237,524
06/09/2005,15:38,1118.50,1118.75,1118.50,1118.75,93,7
06/09/2005,15:39,1118.75,1118.75,1118.75,1118.75,352,0
06/09/2005,15:40,1118.75,1118.75,1118.50,1118.75,246,8
06/09/2005,15:41,1118.75,1118.75,1118.75,1118.75,115,0
06/09/2005,15:42,1118.75,1118.75,1118.75,1118.75,78,0
06/09/2005,15:44,1119.00,1119.00,1118.75,1118.75,1,108
06/09/2005,15:45,1118.75,1118.75,1118.75,1118.75,0,7
06/09/2005,15:46,1118.75,1118.75,1118.75,1118.75,0,281
06/09/2005,15:47,1119.00,1119.00,1118.75,1118.75,1,25
06/09/2005,15:48,1119.00,1119.00,1119.00,1119.00,1,0
06/09/2005,15:49,1119.00,1119.00,1118.75,1118.75,5,11
06/09/2005,15:50,1118.75,1118.75,1118.50,1118.75,2,276
06/09/2005,15:51,1118.75,1118.75,1118.75,1118.75,5,0
06/09/2005,15:53,1118.75,1118.75,1118.75,1118.75,136,0
06/09/2005,15:54,1118.75,1119.00,1118.50,1118.75,327,16
06/09/2005,15:55,1118.75,1118.75,1118.75,1118.75,0,1
06/09/2005,15:56,1118.75,1119.25,1118.75,1119.00,285,27
06/09/2005,15:57,1119.00,1119.00,1119.00,1119.00,0,134
06/09/2005,15:58,1119.00,1119.00,1119.00,1119.00,0,60
06/09/2005,15:59,1119.25,1119.25,1118.75,1118.75,1,90
06/09/2005,16:00,1118.75,1119.25,1118.75,1119.00,77,121
06/09/2005,17:01,1119.50,1120.00,1119.50,1120.00,113,10
06/09/2005,17:03,1119.75,1119.75,1119.75,1119.75,0,13
06/09/2005,17:06,1120.00,1120.00,1119.75,1120.00,45,1
06/09/2005,17:07,1120.00,1120.00,1120.00,1120.00,13,0
06/09/2005,17:08,1120.00,1120.00,1119.75,1119.75,15,1
06/09/2005,17:11,1119.75,1119.75,1119.75,1119.75,0,2
06/09/2005,17:12,1119.75,1119.75,1119.75,1119.75,0,16
06/09/2005,17:13,1119.75,1119.75,1119.75,1119.75,0,15
06/09/2005,17:14,1120.00,1120.00,1120.00,1120.00,29,0
06/09/2005,17:15,1120.25,1120.25,1120.00,1120.00,2,65
06/09/2005,17:16,1119.75,1120.00,1119.75,1120.00,63,7
06/09/2005,17:17,1120.00,1120.00,1120.00,1120.00,13,0
06/09/2005,17:18,1120.00,1120.25,1120.00,1120.25,102,0
06/09/2005,17:19,1120.00,1120.00,1120.00,1120.00,0,1
06/09/2005,17:20,1120.00,1120.00,1120.00,1120.00,0,23
06/09/2005,17:22,1119.75,1119.75,1119.75,1119.75,0,1
06/09/2005,17:24,1119.75,1119.75,1119.75,1119.75,0,2
06/09/2005,17:26,1119.75,1120.00,1119.75,1119.75,1,22
06/09/2005,17:27,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,17:28,1119.75,1119.75,1119.75,1119.75,1,0
06/09/2005,17:30,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,17:31,1119.50,1119.50,1119.50,1119.50,0,62
06/09/2005,17:32,1119.75,1119.75,1119.50,1119.50,20,1
06/09/2005,17:35,1119.75,1119.75,1119.75,1119.75,24,0
06/09/2005,17:36,1119.75,1119.75,1119.75,1119.75,10,0
06/09/2005,17:37,1119.75,1119.75,1119.75,1119.75,27,0
06/09/2005,17:38,1119.50,1119.50,1119.50,1119.50,0,2
06/09/2005,17:39,1119.50,1119.50,1119.50,1119.50,0,5
06/09/2005,17:41,1119.50,1119.50,1119.50,1119.50,0,11
06/09/2005,17:42,1119.50,1119.50,1119.50,1119.50,0,9
06/09/2005,17:46,1119.50,1119.50,1119.50,1119.50,0,4
06/09/2005,17:47,1119.75,1119.75,1119.75,1119.75,1,0
06/09/2005,17:48,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,17:49,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,17:57,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,17:58,1119.75,1119.75,1119.75,1119.75,1,0
06/09/2005,17:59,1119.50,1119.50,1119.50,1119.50,0,2
06/09/2005,18:00,1119.50,1119.50,1119.50,1119.50,0,4
06/09/2005,18:01,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,18:02,1119.75,1119.75,1119.50,1119.50,2,4
06/09/2005,18:03,1119.50,1119.50,1119.50,1119.50,0,14
06/09/2005,18:06,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:07,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:09,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:10,1119.25,1119.25,1119.25,1119.25,0,6
06/09/2005,18:12,1119.25,1119.25,1119.25,1119.25,0,11
06/09/2005,18:15,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:16,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:17,1119.25,1119.25,1119.25,1119.25,0,3
06/09/2005,18:21,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:37,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:39,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:40,1119.25,1119.25,1119.25,1119.25,0,51
06/09/2005,18:41,1119.50,1119.50,1119.50,1119.50,35,0
06/09/2005,18:42,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,18:45,1119.50,1119.50,1119.25,1119.25,7,1
06/09/2005,18:50,1119.50,1119.50,1119.50,1119.50,23,0
06/09/2005,18:51,1119.50,1119.50,1119.50,1119.50,33,0
06/09/2005,18:52,1119.50,1119.50,1119.50,1119.50,4,0
06/09/2005,18:55,1119.50,1119.50,1119.50,1119.50,6,0
06/09/2005,18:58,1119.50,1119.50,1119.50,1119.50,19,0
06/09/2005,19:00,1119.50,1119.50,1119.50,1119.50,5,0
06/09/2005,19:01,1119.50,1119.50,1119.50,1119.50,2,0
06/09/2005,19:04,1119.50,1119.75,1119.50,1119.75,24,0
06/09/2005,19:10,1119.50,1119.50,1119.50,1119.50,0,7
06/09/2005,19:11,1119.50,1119.50,1119.50,1119.50,0,12
06/09/2005,19:12,1119.50,1119.50,1119.50,1119.50,0,3
06/09/2005,19:13,1119.50,1119.50,1119.50,1119.50,0,5
06/09/2005,19:14,1119.50,1119.50,1119.50,1119.50,0,6
06/09/2005,19:16,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,19:18,1119.50,1119.50,1119.50,1119.50,0,5
06/09/2005,19:21,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,19:22,1119.50,1119.50,1119.50,1119.50,0,4
06/09/2005,19:35,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,19:39,1119.50,1119.50,1119.50,1119.50,0,2
06/09/2005,19:56,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,19:57,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,20:00,1119.75,1119.75,1119.75,1119.75,2,0
06/09/2005,20:02,1119.75,1119.75,1119.75,1119.75,10,0
06/09/2005,20:03,1119.75,1119.75,1119.75,1119.75,40,0
06/09/2005,20:04,1119.75,1119.75,1119.75,1119.75,15,0
06/09/2005,20:05,1119.75,1119.75,1119.75,1119.75,12,0
06/09/2005,20:08,1120.00,1120.00,1120.00,1120.00,1,0
06/09/2005,20:09,1120.00,1120.00,1120.00,1120.00,5,0
06/09/2005,20:10,1119.75,1119.75,1119.75,1119.75,0,1
06/09/2005,20:12,1120.00,1120.00,1120.00,1120.00,10,0
06/09/2005,20:13,1120.00,1120.00,1119.75,1119.75,6,31
06/09/2005,20:14,1119.75,1120.00,1119.75,1119.75,20,22
06/09/2005,20:22,1119.75,1119.75,1119.75,1119.75,0,2
06/09/2005,20:23,1120.00,1120.00,1120.00,1120.00,22,0
06/09/2005,20:24,1120.00,1120.00,1120.00,1120.00,15,0
06/09/2005,20:25,1120.00,1120.00,1120.00,1120.00,10,0
06/09/2005,20:27,1120.00,1120.00,1120.00,1120.00,1,0
06/09/2005,20:29,1119.75,1119.75,1119.75,1119.75,0,4
06/09/2005,20:30,1120.00,1120.00,1120.00,1120.00,2,0
06/09/2005,20:31,1120.00,1120.00,1120.00,1120.00,1,0
06/09/2005,20:32,1120.00,1120.00,1119.75,1119.75,5,6
06/09/2005,20:34,1119.75,1119.75,1119.50,1119.50,0,117
06/09/2005,20:35,1119.50,1119.75,1119.50,1119.75,7,1
06/09/2005,20:36,1119.50,1119.50,1119.25,1119.25,0,59
06/09/2005,20:37,1119.25,1119.50,1119.25,1119.50,21,1
06/09/2005,20:38,1119.50,1119.50,1119.50,1119.50,6,0
06/09/2005,20:40,1119.50,1119.50,1119.50,1119.50,20,0
06/09/2005,20:44,1119.25,1119.25,1119.25,1119.25,0,4
06/09/2005,20:45,1119.50,1119.50,1119.50,1119.50,1,0
06/09/2005,20:46,1119.50,1119.50,1119.50,1119.50,87,0
06/09/2005,20:47,1119.50,1119.50,1119.50,1119.50,31,0
06/09/2005,20:48,1119.50,1119.50,1119.50,1119.50,5,0
06/09/2005,20:52,1119.75,1119.75,1119.75,1119.75,1,0
06/09/2005,20:55,1119.50,1119.50,1119.50,1119.50,0,20
06/09/2005,20:56,1119.50,1119.50,1119.50,1119.50,0,17
06/09/2005,20:57,1119.50,1119.50,1119.50,1119.50,0,1
06/09/2005,21:01,1119.50,1119.50,1119.25,1119.25,0,31
06/09/2005,21:10,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,21:17,1119.25,1119.50,1119.25,1119.50,53,1
06/09/2005,21:18,1119.50,1119.50,1119.50,1119.50,62,0
06/09/2005,21:21,1119.50,1119.50,1119.50,1119.50,5,0
06/09/2005,21:22,1119.25,1119.25,1119.25,1119.25,0,2
06/09/2005,21:40,1119.50,1119.50,1119.25,1119.25,18,1
06/09/2005,21:41,1119.25,1119.25,1119.25,1119.25,0,5
06/09/2005,21:42,1119.50,1119.50,1119.50,1119.50,1,0
06/09/2005,21:43,1119.50,1119.50,1119.50,1119.50,1,0
06/09/2005,21:45,1119.25,1119.25,1119.25,1119.25,0,5
06/09/2005,22:01,1119.50,1119.50,1119.50,1119.50,1,0
06/09/2005,22:02,1119.50,1119.50,1119.50,1119.50,25,0
06/09/2005,22:04,1119.50,1119.50,1119.50,1119.50,9,0
06/09/2005,22:18,1119.50,1119.50,1119.50,1119.50,2,0
06/09/2005,22:19,1119.50,1119.50,1119.50,1119.50,3,0
06/09/2005,22:22,1119.50,1119.50,1119.50,1119.50,2,0
06/09/2005,22:26,1119.50,1119.50,1119.50,1119.50,5,0
06/09/2005,22:29,1119.50,1119.50,1119.50,1119.50,1,0
06/09/2005,22:31,1119.50,1119.50,1119.50,1119.50,1,0
06/09/2005,22:32,1119.50,1119.50,1119.50,1119.50,3,0
06/09/2005,22:38,1119.50,1119.50,1119.50,1119.50,4,0
06/09/2005,22:39,1119.50,1119.50,1119.50,1119.50,2,0
06/09/2005,22:40,1119.50,1119.50,1119.50,1119.50,20,0
06/09/2005,22:41,1119.50,1119.50,1119.25,1119.25,20,3
06/09/2005,22:42,1119.50,1119.50,1119.25,1119.25,20,3
06/09/2005,22:43,1119.50,1119.50,1119.50,1119.50,20,0
06/09/2005,22:48,1119.50,1119.50,1119.50,1119.50,85,0
06/09/2005,22:53,1119.50,1119.50,1119.50,1119.50,4,0
06/09/2005,22:54,1119.50,1119.50,1119.50,1119.50,5,0
06/09/2005,23:04,1119.50,1119.50,1119.50,1119.50,10,0
06/09/2005,23:05,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,23:30,1119.50,1119.50,1119.50,1119.50,3,0
06/09/2005,23:39,1119.50,1119.50,1119.50,1119.50,35,0
06/09/2005,23:51,1119.50,1119.50,1119.50,1119.50,1,0
06/09/2005,23:55,1119.25,1119.25,1119.25,1119.25,0,1
06/09/2005,23:58,1119.25,1119.50,1119.25,1119.50,1,5
06/10/2005,00:02,1119.50,1119.50,1119.50,1119.50,69,0
06/10/2005,00:06,1119.50,1119.50,1119.50,1119.50,1,0
06/10/2005,00:13,1119.50,1119.50,1119.50,1119.50,10,0
06/10/2005,00:16,1119.25,1119.25,1119.25,1119.25,0,10
06/10/2005,00:21,1119.50,1119.50,1119.50,1119.50,10,0
06/10/2005,00:25,1119.50,1119.50,1119.50,1119.50,19,0
06/10/2005,00:27,1119.50,1119.50,1119.50,1119.50,22,0
06/10/2005,00:36,1119.50,1119.50,1119.50,1119.50,3,0
06/10/2005,00:41,1119.50,1119.50,1119.25,1119.25,2,1
06/10/2005,00:53,1119.50,1119.50,1119.50,1119.50,40,0
06/10/2005,00:54,1119.50,1119.50,1119.50,1119.50,12,0
06/10/2005,01:04,1119.50,1119.50,1119.50,1119.50,20,0
06/10/2005,01:08,1119.50,1119.50,1119.50,1119.50,1,0
06/10/2005,01:10,1119.50,1119.50,1119.50,1119.50,34,0
06/10/2005,01:11,1119.50,1119.50,1119.50,1119.50,34,0
06/10/2005,01:13,1119.50,1119.50,1119.50,1119.50,11,0
06/10/2005,01:16,1119.50,1119.50,1119.50,1119.50,1,0
06/10/2005,01:20,1119.50,1119.50,1119.50,1119.50,1,0
06/10/2005,01:21,1119.50,1119.50,1119.50,1119.50,2,0
06/10/2005,01:23,1119.75,1119.75,1119.75,1119.75,2,0
06/10/2005,01:38,1119.75,1119.75,1119.75,1119.75,34,0
06/10/2005,01:45,1119.75,1119.75,1119.75,1119.75,1,0
06/10/2005,01:46,1119.75,1119.75,1119.75,1119.75,17,0
06/10/2005,01:47,1119.75,1119.75,1119.75,1119.75,2,0
06/10/2005,01:50,1119.50,1119.50,1119.50,1119.50,0,91
06/10/2005,01:51,1119.25,1119.25,1119.25,1119.25,0,5
06/10/2005,01:53,1119.50,1119.50,1119.50,1119.50,1,0
06/10/2005,02:01,1119.50,1120.00,1119.50,1119.75,320,19
06/10/2005,02:03,1120.00,1120.00,1120.00,1120.00,110,0
06/10/2005,02:04,1120.25,1120.50,1120.00,1120.25,154,39
06/10/2005,02:05,1120.25,1120.25,1120.25,1120.25,0,89
06/10/2005,02:06,1120.25,1120.25,1120.25,1120.25,0,2
06/10/2005,02:07,1120.25,1120.25,1120.25,1120.25,0,116
06/10/2005,02:08,1120.25,1120.25,1120.25,1120.25,0,34
06/10/2005,02:09,1120.50,1120.50,1120.50,1120.50,10,0
06/10/2005,02:10,1120.50,1120.50,1120.50,1120.50,2,0
06/10/2005,02:11,1120.25,1120.25,1120.25,1120.25,0,12
06/10/2005,02:12,1120.25,1120.25,1120.25,1120.25,0,1
06/10/2005,02:14,1120.25,1120.25,1120.25,1120.25,0,106
06/10/2005,02:15,1120.25,1120.50,1120.25,1120.50,22,1
06/10/2005,02:16,1120.50,1120.50,1120.50,1120.50,35,0
06/10/2005,02:17,1120.50,1120.50,1120.25,1120.50,207,1
06/10/2005,02:18,1120.50,1120.50,1120.50,1120.50,167,0
06/10/2005,02:19,1120.50,1120.50,1120.50,1120.50,35,0
06/10/2005,02:20,1120.50,1120.50,1120.50,1120.50,2,0
06/10/2005,02:21,1120.50,1120.50,1120.50,1120.50,18,0
06/10/2005,02:22,1120.50,1120.50,1120.50,1120.50,4,0
06/10/2005,02:23,1120.50,1120.50,1120.50,1120.50,20,0
06/10/2005,02:24,1120.50,1120.50,1120.50,1120.50,24,0
06/10/2005,02:25,1120.75,1121.00,1120.75,1120.75,181,3
06/10/2005,02:26,1120.75,1120.75,1120.75,1120.75,0,2
06/10/2005,02:27,1120.50,1120.50,1120.50,1120.50,0,9
06/10/2005,02:28,1120.75,1120.75,1120.75,1120.75,19,0
06/10/2005,02:29,1120.50,1120.50,1120.50,1120.50,0,52
06/10/2005,02:30,1120.25,1120.25,1120.25,1120.25,0,126
06/10/2005,02:32,1120.25,1120.50,1120.25,1120.50,92,1
06/10/2005,02:33,1120.50,1120.75,1120.50,1120.75,132,0
06/10/2005,02:34,1120.75,1121.00,1120.75,1121.00,13,0
06/10/2005,02:35,1121.00,1121.00,1120.75,1120.75,38,10
06/10/2005,02:36,1121.00,1121.00,1121.00,1121.00,1,0
06/10/2005,02:37,1121.00,1121.00,1121.00,1121.00,65,0
06/10/2005,02:38,1121.00,1121.00,1121.00,1121.00,59,0
06/10/2005,02:39,1121.00,1121.00,1121.00,1121.00,38,0
06/10/2005,02:40,1121.25,1121.75,1121.25,1121.75,417,39
06/10/2005,02:41,1121.50,1121.50,1121.25,1121.50,12,125
06/10/2005,02:42,1121.25,1121.25,1121.25,1121.25,0,2
06/10/2005,02:43,1121.50,1121.50,1121.50,1121.50,30,0
06/10/2005,02:44,1121.50,1121.50,1121.25,1121.25,41,153
06/10/2005,02:45,1121.00,1121.00,1121.00,1121.00,0,101
06/10/2005,02:46,1121.00,1121.00,1121.00,1121.00,0,78
06/10/2005,02:47,1121.00,1121.00,1121.00,1121.00,0,3
06/10/2005,02:48,1121.00,1121.00,1121.00,1121.00,0,7
06/10/2005,02:49,1121.00,1121.00,1120.50,1120.75,30,211
06/10/2005,02:50,1120.75,1120.75,1120.75,1120.75,50,0
06/10/2005,02:51,1120.75,1120.75,1120.75,1120.75,1,0
06/10/2005,02:52,1120.50,1120.50,1120.25,1120.50,13,100
06/10/2005,02:54,1120.50,1120.50,1120.50,1120.50,13,0
06/10/2005,02:55,1120.50,1120.50,1120.50,1120.50,27,0
06/10/2005,02:56,1120.75,1120.75,1120.75,1120.75,7,0
06/10/2005,02:57,1121.00,1121.00,1121.00,1121.00,24,0
06/10/2005,02:58,1121.00,1121.00,1121.00,1121.00,55,0
06/10/2005,03:00,1121.00,1121.00,1121.00,1121.00,1,0
06/10/2005,03:01,1121.00,1121.00,1121.00,1121.00,21,0
06/10/2005,03:02,1121.00,1121.00,1121.00,1121.00,7,0
06/10/2005,03:03,1121.00,1121.00,1121.00,1121.00,2,0
06/10/2005,03:04,1121.00,1121.00,1121.00,1121.00,1,0
06/10/2005,03:05,1121.00,1121.00,1121.00,1121.00,6,0
06/10/2005,03:06,1121.00,1121.00,1121.00,1121.00,1,0
06/10/2005,03:08,1121.00,1121.00,1121.00,1121.00,5,0
06/10/2005,03:09,1121.25,1121.25,1120.50,1120.50,4,220
06/10/2005,03:10,1120.50,1120.50,1120.50,1120.50,0,46
06/10/2005,03:11,1120.75,1120.75,1120.75,1120.75,15,0
06/10/2005,03:14,1120.75,1120.75,1120.75,1120.75,14,0
06/10/2005,03:18,1121.00,1121.00,1121.00,1121.00,32,0
06/10/2005,03:20,1121.00,1121.00,1121.00,1121.00,64,0
06/10/2005,03:21,1121.00,1121.00,1121.00,1121.00,5,0
06/10/2005,03:22,1121.00,1121.00,1121.00,1121.00,14,0
06/10/2005,03:24,1120.75,1120.75,1120.75,1120.75,0,27
06/10/2005,03:25,1120.75,1120.75,1120.75,1120.75,0,24
06/10/2005,03:29,1121.00,1121.00,1121.00,1121.00,30,0
06/10/2005,03:30,1121.00,1121.00,1121.00,1121.00,2,0
06/10/2005,03:31,1121.00,1121.00,1121.00,1121.00,16,0
06/10/2005,03:32,1121.00,1121.00,1121.00,1121.00,1,0
06/10/2005,03:33,1121.00,1121.00,1121.00,1121.00,10,0
06/10/2005,03:36,1121.00,1121.00,1121.00,1121.00,1,0
06/10/2005,03:37,1121.00,1121.00,1121.00,1121.00,5,0
06/10/2005,03:40,1121.00,1121.00,1121.00,1121.00,18,0
06/10/2005,03:41,1121.00,1121.00,1121.00,1121.00,6,0
06/10/2005,03:43,1120.75,1120.75,1120.75,1120.75,0,10
06/10/2005,03:44,1120.75,1120.75,1120.75,1120.75,0,48
06/10/2005,03:46,1120.75,1120.75,1120.75,1120.75,0,8
06/10/2005,03:47,1120.75,1120.75,1120.75,1120.75,0,7
06/10/2005,03:48,1120.75,1120.75,1120.75,1120.75,0,28
06/10/2005,03:49,1120.75,1120.75,1120.75,1120.75,0,5
06/10/2005,03:53,1120.75,1120.75,1120.75,1120.75,0,1
06/10/2005,03:55,1120.75,1120.75,1120.75,1120.75,0,3
06/10/2005,03:56,1120.75,1120.75,1120.75,1120.75,0,54
06/10/2005,03:57,1120.75,1120.75,1120.50,1120.50,0,5
06/10/2005,04:00,1120.75,1120.75,1120.75,1120.75,2,0
06/10/2005,04:02,1120.75,1120.75,1120.75,1120.75,3,0
06/10/2005,04:04,1120.75,1120.75,1120.75,1120.75,25,0
06/10/2005,04:07,1120.75,1120.75,1120.75,1120.75,2,0
06/10/2005,04:08,1121.00,1121.00,1121.00,1121.00,1,0
06/10/2005,04:10,1120.75,1121.00,1120.75,1121.00,5,3
06/10/2005,04:11,1121.00,1121.00,1121.00,1121.00,8,0
06/10/2005,04:12,1120.75,1120.75,1120.75,1120.75,0,3
06/10/2005,04:13,1121.00,1121.00,1121.00,1121.00,3,0
06/10/2005,04:14,1121.00,1121.00,1121.00,1121.00,32,0
06/10/2005,04:15,1121.00,1121.00,1121.00,1121.00,27,0
06/10/2005,04:17,1121.00,1121.00,1121.00,1121.00,3,0
06/10/2005,04:18,1121.25,1121.25,1121.00,1121.00,5,25
06/10/2005,04:19,1121.00,1121.00,1121.00,1121.00,0,1
06/10/2005,04:20,1121.00,1121.00,1120.75,1121.00,5,18
06/10/2005,04:21,1121.00,1121.00,1121.00,1121.00,5,0
06/10/2005,04:23,1121.00,1121.00,1121.00,1121.00,29,0
06/10/2005,04:24,1121.00,1121.00,1121.00,1121.00,12,0
06/10/2005,04:25,1121.00,1121.00,1121.00,1121.00,9,0
06/10/2005,04:26,1121.00,1121.00,1121.00,1121.00,38,0
06/10/2005,04:27,1121.00,1121.25,1121.00,1121.25,20,0
06/10/2005,04:30,1121.25,1121.25,1121.25,1121.25,6,0
06/10/2005,04:31,1121.25,1121.25,1121.25,1121.25,53,0
06/10/2005,04:32,1121.25,1121.25,1121.25,1121.25,33,0
06/10/2005,04:33,1121.25,1121.50,1121.25,1121.25,26,17
06/10/2005,04:34,1121.25,1121.25,1121.25,1121.25,0,71
06/10/2005,04:37,1121.00,1121.00,1121.00,1121.00,0,166
06/10/2005,04:38,1121.00,1121.00,1121.00,1121.00,0,5
06/10/2005,04:40,1121.25,1121.25,1121.25,1121.25,2,0
06/10/2005,04:41,1121.25,1121.25,1121.25,1121.25,5,0
06/10/2005,04:42,1121.25,1121.25,1121.25,1121.25,10,0
06/10/2005,04:43,1121.25,1121.25,1121.25,1121.25,22,0
06/10/2005,04:44,1121.25,1121.25,1121.25,1121.25,10,0
06/10/2005,04:50,1121.25,1121.25,1121.25,1121.25,55,0
06/10/2005,04:51,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,04:52,1121.50,1121.50,1121.25,1121.25,2,21
06/10/2005,04:53,1121.25,1121.25,1121.25,1121.25,0,2
06/10/2005,04:54,1121.00,1121.00,1121.00,1121.00,0,4
06/10/2005,04:55,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,04:57,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,04:59,1121.25,1121.25,1121.00,1121.00,1,6
06/10/2005,05:02,1121.00,1121.00,1121.00,1121.00,0,18
06/10/2005,05:03,1121.00,1121.00,1121.00,1121.00,0,147
06/10/2005,05:04,1121.00,1121.00,1121.00,1121.00,0,1
06/10/2005,05:05,1121.00,1121.00,1121.00,1121.00,0,6
06/10/2005,05:06,1121.00,1121.00,1121.00,1121.00,0,7
06/10/2005,05:13,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,05:14,1121.25,1121.25,1121.25,1121.25,5,0
06/10/2005,05:15,1121.25,1121.25,1121.25,1121.25,14,0
06/10/2005,05:16,1121.25,1121.25,1121.25,1121.25,10,0
06/10/2005,05:17,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,05:18,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,05:23,1121.25,1121.25,1121.25,1121.25,2,0
06/10/2005,05:24,1121.50,1121.50,1121.25,1121.25,3,3
06/10/2005,05:25,1121.50,1121.50,1121.50,1121.50,23,0
06/10/2005,05:26,1121.25,1121.50,1121.25,1121.50,145,2
06/10/2005,05:27,1121.50,1121.50,1121.50,1121.50,10,0
06/10/2005,05:28,1121.50,1121.50,1121.50,1121.50,35,0
06/10/2005,05:29,1121.50,1121.50,1121.50,1121.50,15,0
06/10/2005,05:30,1121.50,1121.50,1121.50,1121.50,15,0
06/10/2005,05:31,1121.50,1121.50,1121.50,1121.50,6,0
06/10/2005,05:32,1121.75,1121.75,1121.50,1121.50,38,1
06/10/2005,05:34,1121.50,1121.50,1121.50,1121.50,0,87
06/10/2005,05:35,1121.50,1121.50,1121.50,1121.50,0,15
06/10/2005,05:36,1121.50,1121.50,1121.50,1121.50,0,15
06/10/2005,05:37,1121.50,1121.50,1121.50,1121.50,0,49
06/10/2005,05:38,1121.50,1121.50,1121.50,1121.50,0,20
06/10/2005,05:39,1121.50,1121.50,1121.50,1121.50,0,15
06/10/2005,05:41,1121.50,1121.50,1121.50,1121.50,0,94
06/10/2005,05:42,1121.75,1121.75,1121.50,1121.50,53,1
06/10/2005,05:43,1121.50,1121.50,1121.50,1121.50,0,4
06/10/2005,05:45,1121.75,1121.75,1121.75,1121.75,45,0
06/10/2005,05:46,1121.75,1122.00,1121.75,1122.00,83,1
06/10/2005,05:47,1122.00,1122.00,1121.75,1121.75,5,6
06/10/2005,05:48,1121.75,1121.75,1121.75,1121.75,0,180
06/10/2005,05:49,1121.75,1121.75,1121.75,1121.75,0,36
06/10/2005,05:50,1121.75,1121.75,1121.75,1121.75,0,4
06/10/2005,05:51,1121.75,1121.75,1121.75,1121.75,0,35
06/10/2005,05:52,1121.75,1121.75,1121.75,1121.75,0,7
06/10/2005,05:53,1122.00,1122.00,1122.00,1122.00,8,0
06/10/2005,05:54,1121.75,1121.75,1121.50,1121.50,0,54
06/10/2005,05:55,1121.50,1121.50,1121.50,1121.50,0,16
06/10/2005,05:56,1121.50,1121.50,1121.50,1121.50,0,24
06/10/2005,05:57,1121.50,1121.50,1121.50,1121.50,0,29
06/10/2005,05:58,1121.50,1121.50,1121.50,1121.50,0,22
06/10/2005,05:59,1121.50,1121.50,1121.50,1121.50,0,33
06/10/2005,06:00,1121.50,1121.50,1121.50,1121.50,0,28
06/10/2005,06:01,1121.50,1121.50,1121.50,1121.50,0,1
06/10/2005,06:03,1121.50,1121.75,1121.50,1121.50,1,13
06/10/2005,06:06,1121.50,1121.50,1121.50,1121.50,0,13
06/10/2005,06:07,1121.50,1121.50,1121.50,1121.50,0,10
06/10/2005,06:08,1121.50,1121.50,1121.50,1121.50,0,1
06/10/2005,06:13,1121.50,1121.50,1121.50,1121.50,0,20
06/10/2005,06:14,1121.75,1121.75,1121.50,1121.50,2,23
06/10/2005,06:16,1121.25,1121.25,1121.25,1121.25,0,48
06/10/2005,06:17,1121.25,1121.25,1121.25,1121.25,0,12
06/10/2005,06:18,1121.25,1121.25,1121.25,1121.25,0,45
06/10/2005,06:19,1121.25,1121.25,1121.00,1121.00,0,3
06/10/2005,06:20,1121.25,1121.25,1121.25,1121.25,5,0
06/10/2005,06:21,1121.25,1121.25,1121.00,1121.00,4,30
06/10/2005,06:22,1121.00,1121.00,1121.00,1121.00,0,5
06/10/2005,06:23,1121.25,1121.25,1121.25,1121.25,61,0
06/10/2005,06:24,1121.25,1121.25,1121.25,1121.25,4,0
06/10/2005,06:25,1121.25,1121.25,1121.25,1121.25,20,0
06/10/2005,06:27,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,06:28,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,06:30,1121.25,1121.25,1121.25,1121.25,13,0
06/10/2005,06:31,1121.00,1121.25,1121.00,1121.25,1,1
06/10/2005,06:32,1121.25,1121.25,1121.25,1121.25,7,0
06/10/2005,06:33,1121.25,1121.25,1121.25,1121.25,120,0
06/10/2005,06:34,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,06:35,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,06:36,1121.25,1121.25,1121.25,1121.25,6,0
06/10/2005,06:37,1121.00,1121.25,1121.00,1121.25,25,1
06/10/2005,06:39,1121.25,1121.50,1121.25,1121.50,13,0
06/10/2005,06:40,1121.25,1121.25,1121.25,1121.25,0,1
06/10/2005,06:41,1121.25,1121.25,1121.25,1121.25,0,5
06/10/2005,06:42,1121.25,1121.25,1121.25,1121.25,0,5
06/10/2005,06:44,1121.25,1121.25,1121.25,1121.25,0,1
06/10/2005,06:46,1121.00,1121.25,1121.00,1121.25,13,1
06/10/2005,06:47,1121.25,1121.50,1121.25,1121.50,17,0
06/10/2005,06:48,1121.50,1121.50,1121.50,1121.50,1,0
06/10/2005,06:49,1121.25,1121.25,1121.25,1121.25,0,11
06/10/2005,06:50,1121.50,1121.50,1121.25,1121.25,2,22
06/10/2005,06:52,1121.50,1121.50,1121.50,1121.50,7,0
06/10/2005,06:57,1121.50,1121.50,1121.50,1121.50,1,0
06/10/2005,06:58,1121.50,1121.50,1121.25,1121.25,1,1
06/10/2005,06:59,1121.25,1121.25,1121.25,1121.25,0,6
06/10/2005,07:00,1121.25,1121.25,1121.25,1121.25,0,16
06/10/2005,07:01,1121.25,1121.25,1121.25,1121.25,0,2
06/10/2005,07:02,1121.25,1121.25,1121.25,1121.25,0,58
06/10/2005,07:03,1121.25,1121.25,1121.25,1121.25,0,27
06/10/2005,07:04,1121.25,1121.25,1121.25,1121.25,0,8
06/10/2005,07:05,1121.50,1121.50,1121.25,1121.25,1,2
06/10/2005,07:06,1121.25,1121.25,1121.25,1121.25,0,27
06/10/2005,07:07,1121.25,1121.25,1121.25,1121.25,0,2
06/10/2005,07:09,1121.25,1121.25,1121.25,1121.25,0,2
06/10/2005,07:10,1121.00,1121.25,1121.00,1121.25,2,4
06/10/2005,07:11,1121.25,1121.25,1121.00,1121.25,5,2
06/10/2005,07:12,1121.25,1121.25,1121.25,1121.25,1,0
06/10/2005,07:13,1121.00,1121.00,1121.00,1121.00,0,241
06/10/2005,07:14,1121.00,1121.00,1120.75,1120.75,0,6
06/10/2005,07:15,1120.75,1120.75,1120.75,1120.75,0,17
06/10/2005,07:16,1120.75,1120.75,1120.75,1120.75,0,3
06/10/2005,07:17,1120.75,1121.00,1120.75,1121.00,1,3
06/10/2005,07:18,1120.75,1120.75,1120.75,1120.75,0,20
06/10/2005,07:19,1120.75,1121.00,1120.75,1121.00,36,1
06/10/2005,07:20,1121.00,1121.00,1121.00,1121.00,213,0
06/10/2005,07:21,1120.75,1121.00,1120.75,1121.00,230,2
06/10/2005,07:22,1121.00,1121.00,1121.00,1121.00,54,0
06/10/2005,07:23,1121.00,1121.00,1121.00,1121.00,6,0
06/10/2005,07:24,1121.25,1121.25,1121.00,1121.00,10,4
06/10/2005,07:25,1121.25,1121.25,1121.00,1121.00,2,2
06/10/2005,07:26,1121.00,1121.00,1121.00,1121.00,0,54
06/10/2005,07:27,1121.00,1121.25,1121.00,1121.00,1,18
06/10/2005,07:28,1121.00,1121.50,1121.00,1121.50,107,1
06/10/2005,07:29,1121.25,1121.50,1121.25,1121.25,43,65
06/10/2005,07:30,1121.25,1121.50,1121.25,1121.50,242,95
06/10/2005,07:31,1121.50,1122.00,1121.25,1121.75,462,386
06/10/2005,07:32,1121.50,1122.00,1121.50,1121.75,235,108
06/10/2005,07:33,1121.75,1121.75,1121.25,1121.25,1,316
06/10/2005,07:34,1121.25,1121.25,1121.00,1121.00,10,75
06/10/2005,07:35,1121.25,1121.25,1121.00,1121.25,30,5
06/10/2005,07:36,1121.25,1121.50,1121.25,1121.25,167,1
06/10/2005,07:37,1121.50,1121.50,1121.25,1121.25,1,5
06/10/2005,07:38,1121.25,1121.25,1121.25,1121.25,0,225
06/10/2005,07:39,1121.25,1121.25,1121.25,1121.25,0,88
06/10/2005,07:40,1121.25,1121.50,1121.25,1121.50,2,55
06/10/2005,07:41,1121.25,1121.25,1121.25,1121.25,0,25
06/10/2005,07:42,1121.50,1121.50,1121.25,1121.25,47,4
06/10/2005,07:43,1121.50,1121.50,1121.25,1121.50,20,2
06/10/2005,07:44,1121.25,1121.50,1121.25,1121.50,367,3
06/10/2005,07:45,1121.50,1121.50,1121.50,1121.50,72,0
06/10/2005,07:46,1121.50,1121.50,1121.50,1121.50,94,0
06/10/2005,07:47,1121.50,1121.75,1121.50,1121.50,10,30
06/10/2005,07:48,1121.75,1121.75,1121.50,1121.50,18,22
06/10/2005,07:49,1121.50,1121.75,1121.50,1121.75,11,24
06/10/2005,07:50,1121.75,1122.00,1121.75,1121.75,209,7
06/10/2005,07:51,1122.00,1122.25,1122.00,1122.25,991,34
06/10/2005,07:52,1122.25,1122.25,1122.00,1122.25,430,18
06/10/2005,07:53,1122.00,1122.25,1121.75,1122.00,4,132
06/10/2005,07:54,1121.75,1122.00,1121.75,1122.00,330,1
06/10/2005,07:55,1122.00,1122.00,1121.75,1122.00,39,1
06/10/2005,07:56,1122.00,1122.00,1121.75,1121.75,222,5
06/10/2005,07:57,1121.75,1122.00,1121.75,1121.75,3,112
06/10/2005,07:58,1121.75,1121.75,1121.50,1121.50,0,101
06/10/2005,07:59,1121.50,1121.75,1121.50,1121.75,128,2
06/10/2005,08:00,1121.75,1122.00,1121.75,1121.75,15,2
06/10/2005,08:01,1122.00,1122.00,1122.00,1122.00,2,0
06/10/2005,08:02,1122.00,1122.00,1122.00,1122.00,52,0
06/10/2005,08:03,1121.75,1121.75,1121.75,1121.75,0,4
06/10/2005,08:04,1121.75,1122.00,1121.75,1121.75,1,13
06/10/2005,08:05,1121.75,1121.75,1121.75,1121.75,0,185
06/10/2005,08:06,1121.50,1121.75,1121.50,1121.75,18,12
06/10/2005,08:07,1121.50,1121.75,1121.50,1121.75,5,68
06/10/2005,08:08,1121.75,1121.75,1121.25,1121.25,11,260
06/10/2005,08:09,1121.25,1121.50,1121.25,1121.25,1,9
06/10/2005,08:10,1121.25,1121.50,1121.25,1121.50,1,55
06/10/2005,08:11,1121.50,1121.50,1121.25,1121.25,209,3
06/10/2005,08:13,1121.25,1121.50,1121.25,1121.25,40,24
06/10/2005,08:14,1121.50,1121.50,1121.25,1121.25,8,6
06/10/2005,08:15,1121.50,1121.50,1121.25,1121.25,1,42
06/10/2005,08:16,1121.25,1121.50,1121.25,1121.50,150,477
06/10/2005,08:17,1121.25,1121.25,1121.25,1121.25,0,10
06/10/2005,08:18,1121.50,1121.50,1121.25,1121.25,11,3
06/10/2005,08:19,1121.50,1121.50,1121.50,1121.50,2,0
06/10/2005,08:20,1121.50,1121.50,1121.25,1121.50,17,2
06/10/2005,08:21,1121.25,1121.50,1121.25,1121.25,1,3
06/10/2005,08:22,1121.25,1121.25,1121.25,1121.25,0,4
06/10/2005,08:23,1121.25,1121.50,1121.25,1121.50,2,1
06/10/2005,08:24,1121.25,1121.50,1121.25,1121.25,3,452
06/10/2005,08:25,1121.25,1121.50,1121.00,1121.25,14,140
06/10/2005,08:26,1121.00,1121.25,1121.00,1121.25,103,31
06/10/2005,08:27,1121.00,1121.25,1121.00,1121.00,12,187
06/10/2005,08:28,1121.00,1121.00,1120.75,1120.75,21,99
06/10/2005,08:29,1120.75,1121.00,1120.50,1120.50,10,413
06/10/2005,08:30,1120.75,1121.00,1120.50,1120.75,300,105
06/10/2005,08:31,1121.00,1121.00,1120.00,1120.00,1513,2913
06/10/2005,08:32,1120.00,1120.00,1119.50,1120.00,905,1207
06/10/2005,08:33,1119.75,1120.25,1119.50,1120.25,789,1148
06/10/2005,08:34,1120.00,1120.25,1120.00,1120.25,642,54
06/10/2005,08:35,1120.00,1120.50,1120.00,1120.00,460,1101
06/10/2005,08:36,1119.75,1120.50,1119.75,1120.50,562,690
06/10/2005,08:37,1120.50,1120.50,1119.75,1120.00,1058,1043
06/10/2005,08:38,1120.00,1120.25,1119.75,1119.75,338,1115
06/10/2005,08:39,1119.75,1120.50,1119.50,1120.25,1826,652
06/10/2005,08:40,1120.25,1120.75,1120.00,1120.50,1161,1561
06/10/2005,08:41,1120.50,1120.75,1120.25,1120.50,448,1107
06/10/2005,08:42,1120.25,1120.75,1120.25,1120.50,1401,880
06/10/2005,08:43,1120.75,1121.25,1120.50,1121.00,1992,613
06/10/2005,08:44,1121.00,1121.50,1121.00,1121.25,1651,1070
06/10/2005,08:45,1121.50,1121.75,1121.00,1121.50,2415,1392
06/10/2005,08:46,1121.50,1121.75,1121.25,1121.50,503,694
06/10/2005,08:47,1121.50,1121.75,1121.25,1121.25,956,1592
06/10/2005,08:48,1121.25,1121.75,1121.00,1121.75,758,323
06/10/2005,08:49,1121.75,1121.75,1120.75,1120.75,591,1875
06/10/2005,08:50,1120.75,1121.00,1120.75,1120.75,100,408
06/10/2005,08:51,1120.75,1121.25,1120.50,1120.50,1470,1456
06/10/2005,08:52,1120.50,1120.75,1120.00,1120.25,510,1241
06/10/2005,08:53,1120.25,1120.75,1120.00,1120.75,1278,161
06/10/2005,08:54,1120.50,1120.75,1120.25,1120.25,1210,719
06/10/2005,08:55,1120.25,1120.50,1119.75,1120.25,591,1202
06/10/2005,08:56,1120.00,1120.75,1120.00,1120.25,673,448
06/10/2005,08:57,1120.25,1120.75,1120.25,1120.75,1021,80
06/10/2005,08:58,1120.75,1120.75,1119.75,1119.75,572,2676
06/10/2005,08:59,1119.75,1120.00,1119.25,1119.25,396,2088
06/10/2005,09:00,1119.50,1119.75,1119.00,1119.25,1592,976
06/10/2005,09:01,1119.25,1119.25,1118.75,1119.00,441,2166
06/10/2005,09:02,1119.00,1119.25,1118.75,1119.00,1253,452
06/10/2005,09:03,1119.00,1119.25,1118.50,1118.75,1211,1857
06/10/2005,09:04,1118.75,1119.25,1118.50,1119.00,904,694
06/10/2005,09:05,1119.00,1119.25,1118.75,1118.75,699,191
06/10/2005,09:06,1118.75,1119.25,1118.75,1119.00,576,662
06/10/2005,09:07,1119.00,1119.25,1118.50,1118.75,656,843
06/10/2005,09:08,1118.75,1119.00,1118.75,1118.75,1035,173
06/10/2005,09:09,1119.00,1119.00,1118.25,1118.75,601,2035
06/10/2005,09:10,1118.50,1118.75,1118.25,1118.50,249,956
06/10/2005,09:11,1118.25,1118.50,1117.75,1117.75,460,2236
06/10/2005,09:12,1118.00,1118.50,1117.75,1118.25,1559,1045
06/10/2005,09:13,1118.25,1118.50,1118.00,1118.25,657,411
06/10/2005,09:14,1118.50,1118.75,1118.00,1118.25,954,1095
06/10/2005,09:15,1118.00,1118.50,1118.00,1118.25,660,796
06/10/2005,09:16,1118.25,1118.75,1118.00,1118.75,1417,1722
06/10/2005,09:17,1118.75,1118.75,1118.25,1118.25,288,1519
06/10/2005,09:18,1118.25,1118.75,1118.25,1118.50,1057,993
06/10/2005,09:19,1118.25,1118.50,1117.75,1117.75,110,1768
06/10/2005,09:20,1117.75,1118.00,1117.00,1117.00,708,3186
06/10/2005,09:21,1117.00,1117.25,1116.75,1116.75,1493,3003
06/10/2005,09:22,1116.75,1117.25,1116.50,1117.00,1641,1434
06/10/2005,09:23,1116.75,1117.50,1116.75,1117.50,1334,204
06/10/2005,09:24,1117.50,1117.50,1116.75,1117.00,783,1342
06/10/2005,09:25,1117.00,1117.50,1116.75,1117.25,1128,450
06/10/2005,09:26,1117.25,1117.25,1117.00,1117.25,953,34
06/10/2005,09:27,1117.25,1117.50,1117.00,1117.25,494,594
06/10/2005,09:28,1117.50,1117.50,1117.25,1117.25,694,14
06/10/2005,09:29,1117.50,1117.50,1117.00,1117.25,354,1687
06/10/2005,09:30,1117.50,1117.50,1116.50,1116.50,549,2927
06/10/2005,09:31,1116.50,1116.75,1115.75,1116.00,2090,8334
06/10/2005,09:32,1116.00,1116.50,1115.75,1116.25,2552,688
06/10/2005,09:33,1116.25,1116.75,1116.00,1116.75,1292,1228
06/10/2005,09:34,1116.50,1116.75,1116.25,1116.50,738,966
06/10/2005,09:35,1116.50,1116.75,1116.25,1116.75,404,262
06/10/2005,09:36,1116.50,1116.75,1116.00,1116.00,425,1054
06/10/2005,09:37,1116.25,1116.50,1116.00,1116.50,861,63
06/10/2005,09:38,1116.50,1116.75,1116.25,1116.50,884,158
06/10/2005,09:39,1116.50,1117.00,1116.25,1117.00,1367,42
06/10/2005,09:40,1116.75,1117.00,1116.50,1116.75,447,1223
06/10/2005,09:41,1116.75,1117.75,1116.50,1117.50,3434,517
06/10/2005,09:42,1117.50,1117.75,1117.00,1117.50,973,1092
06/10/2005,09:43,1117.50,1117.75,1117.00,1117.25,422,968
06/10/2005,09:44,1117.00,1117.50,1116.75,1117.00,313,1315
06/10/2005,09:45,1117.00,1117.00,1116.50,1116.50,280,1130
06/10/2005,09:46,1116.75,1117.00,1116.25,1116.75,1323,1190
06/10/2005,09:47,1116.75,1116.75,1116.50,1116.75,16,472
06/10/2005,09:48,1116.75,1117.00,1116.50,1117.00,397,518
06/10/2005,09:49,1116.75,1117.00,1116.75,1117.00,166,38
06/10/2005,09:50,1117.00,1117.25,1116.75,1117.00,1101,707
06/10/2005,09:51,1117.00,1117.50,1116.75,1117.50,1105,119
06/10/2005,09:52,1117.50,1117.75,1117.25,1117.75,967,35
06/10/2005,09:53,1117.75,1117.75,1117.50,1117.50,416,25
06/10/2005,09:54,1117.75,1118.00,1117.50,1117.50,733,903
06/10/2005,09:55,1117.75,1117.75,1117.25,1117.50,107,409
06/10/2005,09:56,1117.25,1117.50,1117.00,1117.50,733,902
06/10/2005,09:57,1117.25,1117.75,1117.25,1117.50,400,263
06/10/2005,09:58,1117.25,1117.50,1116.75,1116.75,118,1370
06/10/2005,09:59,1116.75,1117.25,1116.75,1117.00,690,405
06/10/2005,10:00,1117.00,1117.25,1117.00,1117.00,2,192
06/10/2005,10:01,1117.00,1117.25,1117.00,1117.00,182,12
06/10/2005,10:02,1117.25,1117.75,1117.00,1117.50,1048,250
06/10/2005,10:03,1117.50,1117.50,1117.00,1117.00,199,750
06/10/2005,10:04,1117.00,1117.25,1116.75,1116.75,442,579
06/10/2005,10:05,1116.75,1117.00,1116.25,1116.50,465,1448
06/10/2005,10:06,1116.50,1117.00,1116.25,1117.00,1069,323
06/10/2005,10:07,1117.00,1117.25,1116.75,1117.00,531,23
06/10/2005,10:08,1117.00,1117.25,1116.75,1117.00,331,219
06/10/2005,10:09,1117.00,1117.25,1117.00,1117.25,495,19
06/10/2005,10:10,1117.25,1117.25,1116.75,1117.00,10,567
06/10/2005,10:11,1117.00,1117.25,1116.75,1117.25,524,155
06/10/2005,10:12,1117.25,1117.50,1117.00,1117.00,150,201
06/10/2005,10:13,1117.25,1117.50,1117.00,1117.50,129,3
06/10/2005,10:14,1117.25,1117.50,1117.00,1117.25,29,301
06/10/2005,10:15,1117.00,1117.50,1117.00,1117.25,378,32
06/10/2005,10:16,1117.25,1117.50,1117.25,1117.50,819,165
06/10/2005,10:17,1117.50,1117.50,1117.00,1117.00,105,1359
06/10/2005,10:18,1117.25,1117.25,1116.75,1116.75,16,412
06/10/2005,10:19,1117.00,1117.25,1116.75,1117.25,608,113
06/10/2005,10:20,1117.00,1117.00,1117.00,1117.00,0,416
06/10/2005,10:21,1117.00,1117.00,1116.75,1117.00,123,13
06/10/2005,10:22,1117.00,1117.00,1116.75,1117.00,209,33
06/10/2005,10:23,1116.75,1116.75,1116.25,1116.50,1134,3799
06/10/2005,10:24,1116.50,1117.00,1116.25,1117.00,713,470
06/10/2005,10:25,1116.75,1117.25,1116.75,1117.25,564,26
06/10/2005,10:26,1117.25,1117.75,1117.25,1117.50,1252,960
06/10/2005,10:27,1117.50,1117.75,1117.25,1117.75,349,518
06/10/2005,10:28,1117.75,1118.00,1117.50,1117.75,1224,381
06/10/2005,10:29,1117.75,1117.75,1117.25,1117.25,752,1438
06/10/2005,10:30,1117.25,1117.50,1117.00,1117.50,585,288
06/10/2005,10:31,1117.50,1117.75,1117.25,1117.50,716,215
06/10/2005,10:32,1117.50,1117.50,1117.25,1117.50,116,82
06/10/2005,10:33,1117.50,1117.50,1117.00,1117.00,61,636
06/10/2005,10:34,1117.25,1117.25,1116.75,1117.00,141,811
06/10/2005,10:35,1117.00,1117.00,1116.75,1117.00,285,21
06/10/2005,10:36,1117.00,1117.50,1117.00,1117.25,682,617
06/10/2005,10:37,1117.25,1117.50,1116.50,1116.75,376,1739
06/10/2005,10:38,1116.75,1117.00,1116.75,1116.75,262,159
06/10/2005,10:39,1116.75,1116.75,1116.50,1116.50,1,1801
06/10/2005,10:40,1116.50,1116.75,1116.25,1116.50,232,365
06/10/2005,10:41,1116.50,1117.00,1116.50,1116.75,355,250
06/10/2005,10:42,1117.00,1117.00,1116.75,1117.00,105,24
06/10/2005,10:43,1117.00,1117.00,1116.50,1116.50,29,479
06/10/2005,10:44,1116.75,1116.75,1116.50,1116.75,876,60
06/10/2005,10:45,1116.75,1117.00,1116.25,1116.25,152,807
06/10/2005,10:46,1116.25,1116.75,1116.00,1116.50,753,843
06/10/2005,10:47,1116.50,1116.75,1116.00,1116.25,122,767
06/10/2005,10:48,1116.25,1116.50,1116.00,1116.25,163,262
06/10/2005,10:49,1116.50,1116.50,1116.00,1116.25,10,763
06/10/2005,10:50,1116.00,1116.25,1116.00,1116.25,409,681
06/10/2005,10:51,1116.25,1116.75,1116.25,1116.25,772,1705
06/10/2005,10:52,1116.00,1116.25,1116.00,1116.00,83,969
06/10/2005,10:53,1116.00,1117.25,1116.00,1116.75,3444,1927
06/10/2005,10:54,1116.50,1116.75,1116.50,1116.75,25,81
06/10/2005,10:55,1116.50,1117.00,1116.50,1116.75,649,178
06/10/2005,10:56,1116.75,1116.75,1116.50,1116.50,0,399
06/10/2005,10:57,1116.50,1116.50,1115.50,1115.75,630,3267
06/10/2005,10:58,1116.00,1116.00,1114.75,1114.75,639,6460
06/10/2005,10:59,1114.75,1115.25,1114.25,1115.00,3139,1603
06/10/2005,11:00,1115.00,1115.00,1114.50,1114.50,296,1108
06/10/2005,11:01,1114.50,1114.75,1114.25,1114.50,1160,1079
06/10/2005,11:02,1114.50,1115.00,1114.50,1115.00,1212,1494
06/10/2005,11:03,1114.75,1115.50,1114.75,1115.25,2336,1024
06/10/2005,11:04,1115.25,1115.25,1115.00,1115.00,215,625
06/10/2005,11:05,1115.00,1115.25,1114.50,1114.75,767,1157
06/10/2005,11:06,1115.00,1115.00,1114.75,1114.75,999,52
06/10/2005,11:07,1114.75,1115.00,1114.50,1114.75,478,862
06/10/2005,11:08,1114.50,1114.75,1113.75,1114.50,1881,4601
06/10/2005,11:09,1114.50,1114.50,1114.00,1114.25,142,1546
06/10/2005,11:10,1114.25,1114.50,1114.00,1114.25,193,688
06/10/2005,11:11,1114.00,1114.50,1113.75,1114.25,1040,1210
06/10/2005,11:12,1114.25,1114.25,1114.00,1114.25,349,133
06/10/2005,11:13,1114.25,1114.25,1113.75,1114.25,375,1417
06/10/2005,11:14,1114.00,1114.25,1113.75,1114.00,642,579
06/10/2005,11:15,1114.00,1114.50,1113.75,1114.25,1074,251
06/10/2005,11:16,1114.25,1114.50,1113.25,1113.50,1190,3433
06/10/2005,11:17,1113.50,1113.50,1111.75,1112.50,3934,7521
06/10/2005,11:18,1112.50,1113.00,1112.25,1112.75,1380,437
06/10/2005,11:19,1113.00,1113.00,1112.75,1113.00,295,230
06/10/2005,11:20,1112.75,1113.00,1112.50,1113.00,157,779
06/10/2005,11:21,1112.75,1113.00,1112.25,1112.50,458,1900
06/10/2005,11:22,1112.50,1113.00,1112.25,1113.00,1560,170
06/10/2005,11:23,1112.75,1113.25,1112.50,1113.00,1204,981
06/10/2005,11:24,1113.00,1113.00,1112.50,1112.75,667,913
06/10/2005,11:25,1113.00,1113.00,1112.75,1112.75,96,763
06/10/2005,11:26,1112.75,1113.00,1112.75,1113.00,512,20
06/10/2005,11:27,1113.00,1113.00,1112.25,1112.50,362,1423
06/10/2005,11:28,1112.50,1112.75,1112.00,1112.50,884,1613
06/10/2005,11:29,1112.50,1112.75,1112.25,1112.50,219,144
06/10/2005,11:30,1112.50,1112.75,1112.25,1112.75,366,9
06/10/2005,11:31,1112.75,1112.75,1112.50,1112.75,1051,151
06/10/2005,11:32,1112.75,1113.00,1112.50,1112.75,176,220
06/10/2005,11:33,1112.75,1113.00,1112.50,1113.00,518,129
06/10/2005,11:34,1113.00,1113.25,1112.75,1113.00,401,498
06/10/2005,11:35,1113.25,1113.50,1113.00,1113.25,1127,843
06/10/2005,11:36,1113.00,1113.25,1113.00,1113.25,82,535
06/10/2005,11:37,1113.25,1113.25,1113.00,1113.25,434,41
06/10/2005,11:38,1113.00,1113.25,1112.75,1113.00,284,783
06/10/2005,11:39,1113.00,1113.25,1112.75,1113.00,455,149
06/10/2005,11:40,1113.00,1113.25,1113.00,1113.00,189,17
06/10/2005,11:41,1113.00,1113.00,1112.75,1113.00,89,338
06/10/2005,11:42,1113.00,1113.00,1112.50,1113.00,403,1556
06/10/2005,11:43,1112.75,1113.00,1112.50,1112.75,14,1296
06/10/2005,11:44,1112.75,1113.00,1112.50,1112.75,255,37
06/10/2005,11:45,1112.75,1113.25,1112.75,1113.25,1140,136
06/10/2005,11:46,1113.00,1113.25,1112.75,1112.75,173,366
06/10/2005,11:47,1113.00,1113.25,1113.00,1113.00,544,30
06/10/2005,11:48,1113.00,1113.25,1112.75,1113.00,143,153
06/10/2005,11:49,1113.00,1113.25,1113.00,1113.00,146,235
06/10/2005,11:50,1113.00,1113.00,1112.75,1113.00,15,25
06/10/2005,11:51,1113.00,1113.00,1112.75,1112.75,60,465
06/10/2005,11:52,1112.75,1112.75,1112.50,1112.50,97,1521
06/10/2005,11:53,1112.75,1113.00,1112.50,1112.75,277,387
06/10/2005,11:54,1112.75,1113.25,1112.75,1113.25,690,5
06/10/2005,11:55,1113.25,1113.50,1113.00,1113.50,1212,231
06/10/2005,11:56,1113.50,1113.50,1113.00,1113.25,85,90
06/10/2005,11:57,1113.25,1113.25,1113.00,1113.00,16,4
06/10/2005,11:58,1113.00,1113.25,1112.75,1113.00,75,862
06/10/2005,11:59,1113.00,1113.00,1113.00,1113.00,0,341
06/10/2005,12:00,1113.00,1113.00,1112.75,1112.75,0,521
06/10/2005,12:01,1112.75,1113.00,1112.50,1112.75,64,815
06/10/2005,12:02,1112.75,1112.75,1112.50,1112.50,41,2
06/10/2005,12:03,1112.75,1112.75,1112.50,1112.75,327,1247
06/10/2005,12:04,1112.75,1113.25,1112.75,1113.25,659,60
06/10/2005,12:05,1113.25,1113.75,1113.00,1113.25,1928,739
06/10/2005,12:06,1113.25,1113.50,1112.75,1113.00,165,799
06/10/2005,12:07,1113.00,1113.25,1113.00,1113.00,10,116
06/10/2005,12:08,1113.25,1113.25,1112.75,1112.75,58,496
06/10/2005,12:09,1113.00,1113.00,1112.75,1113.00,147,22
06/10/2005,12:10,1113.00,1113.25,1113.00,1113.25,222,318
06/10/2005,12:11,1113.00,1113.50,1113.00,1113.50,663,585
06/10/2005,12:12,1113.50,1113.50,1113.25,1113.50,720,26
06/10/2005,12:13,1113.25,1114.00,1113.25,1114.00,998,100
06/10/2005,12:14,1114.00,1114.00,1113.75,1113.75,309,199
06/10/2005,12:15,1114.00,1114.25,1113.75,1113.75,659,403
06/10/2005,12:16,1113.75,1114.00,1113.75,1113.75,435,3
06/10/2005,12:17,1114.00,1114.00,1113.75,1114.00,157,9
06/10/2005,12:18,1113.75,1114.00,1113.75,1114.00,701,137
06/10/2005,12:19,1114.00,1114.00,1113.50,1113.50,168,874
06/10/2005,12:20,1113.75,1114.00,1113.75,1113.75,92,18
06/10/2005,12:21,1113.75,1114.00,1113.75,1114.00,23,69
06/10/2005,12:22,1114.00,1114.00,1113.75,1114.00,298,26
06/10/2005,12:23,1114.00,1114.00,1113.25,1113.25,162,1195
06/10/2005,12:24,1113.25,1113.75,1113.25,1113.50,442,7
06/10/2005,12:25,1113.50,1114.00,1113.50,1113.75,201,94
06/10/2005,12:26,1113.75,1114.00,1113.50,1113.75,52,402
06/10/2005,12:27,1113.50,1113.75,1113.25,1113.25,79,756
06/10/2005,12:28,1113.25,1113.50,1112.75,1113.00,46,1520
06/10/2005,12:29,1112.75,1113.25,1112.75,1113.00,436,40
06/10/2005,12:30,1113.00,1113.25,1113.00,1113.25,5,41
06/10/2005,12:31,1113.25,1113.25,1113.00,1113.25,74,2
06/10/2005,12:32,1113.00,1113.25,1113.00,1113.00,9,24
06/10/2005,12:33,1113.00,1113.25,1113.00,1113.25,24,477
06/10/2005,12:34,1113.00,1113.25,1113.00,1113.25,346,147
06/10/2005,12:35,1113.25,1113.50,1113.00,1113.25,527,18
06/10/2005,12:36,1113.50,1113.50,1113.25,1113.25,38,4
06/10/2005,12:37,1113.50,1113.50,1113.25,1113.50,51,14
06/10/2005,12:38,1113.25,1113.50,1113.25,1113.25,108,9
06/10/2005,12:39,1113.50,1114.25,1113.50,1113.75,2140,896
06/10/2005,12:40,1114.00,1115.00,1113.75,1114.75,4371,961
06/10/2005,12:41,1115.00,1115.25,1114.75,1115.00,1837,404
06/10/2005,12:42,1115.00,1115.25,1114.75,1115.00,371,539
06/10/2005,12:43,1114.75,1115.25,1114.75,1115.25,812,38
06/10/2005,12:44,1115.25,1115.25,1114.75,1115.00,153,546
06/10/2005,12:45,1115.00,1115.00,1114.75,1114.75,12,15
06/10/2005,12:46,1114.75,1115.00,1114.75,1115.00,196,35
06/10/2005,12:47,1115.00,1115.00,1114.75,1114.75,91,99
06/10/2005,12:48,1115.00,1115.00,1114.75,1115.00,27,25
06/10/2005,12:49,1114.75,1115.00,1114.75,1114.75,126,72
06/10/2005,12:50,1115.00,1115.00,1114.50,1114.75,395,508
06/10/2005,12:51,1114.75,1115.00,1114.75,1115.00,43,15
06/10/2005,12:52,1114.75,1114.75,1114.25,1114.50,170,1236
06/10/2005,12:53,1114.25,1114.50,1113.50,1113.75,510,2270
06/10/2005,12:54,1113.75,1114.00,1113.75,1114.00,96,257
06/10/2005,12:55,1114.00,1114.00,1113.75,1114.00,476,3
06/10/2005,12:56,1114.00,1114.00,1113.75,1114.00,437,12
06/10/2005,12:57,1114.00,1114.00,1113.75,1114.00,155,27
06/10/2005,12:58,1114.00,1114.00,1113.75,1114.00,37,322
06/10/2005,12:59,1113.75,1114.00,1113.75,1114.00,59,177
06/10/2005,13:00,1114.00,1114.00,1113.75,1113.75,93,969
06/10/2005,13:01,1114.00,1114.00,1113.50,1113.75,462,547
06/10/2005,13:02,1114.00,1114.00,1113.75,1114.00,84,3
06/10/2005,13:03,1114.00,1114.25,1113.75,1114.25,673,124
06/10/2005,13:04,1114.25,1114.25,1114.00,1114.25,93,4
06/10/2005,13:05,1114.25,1114.25,1114.00,1114.00,225,2
06/10/2005,13:06,1114.25,1114.50,1114.25,1114.50,297,7
06/10/2005,13:07,1114.25,1114.50,1113.75,1113.75,190,854
06/10/2005,13:08,1113.75,1114.00,1113.00,1113.00,388,2376
06/10/2005,13:09,1113.00,1113.25,1112.75,1113.00,167,1329
06/10/2005,13:10,1113.00,1113.25,1112.75,1113.00,53,151
06/10/2005,13:11,1113.00,1113.25,1113.00,1113.00,100,116
06/10/2005,13:12,1113.25,1113.25,1113.00,1113.25,62,13
06/10/2005,13:13,1113.25,1113.50,1113.25,1113.25,445,542
06/10/2005,13:14,1113.25,1113.50,1113.25,1113.50,9,75
06/10/2005,13:15,1113.25,1113.50,1113.25,1113.50,514,111
06/10/2005,13:16,1113.50,1113.50,1113.25,1113.50,39,117
06/10/2005,13:17,1113.50,1113.50,1113.25,1113.25,443,40
06/10/2005,13:18,1113.25,1113.50,1113.25,1113.25,16,224
06/10/2005,13:19,1113.25,1113.50,1113.25,1113.25,97,322
06/10/2005,13:20,1113.50,1113.50,1113.25,1113.50,15,5
06/10/2005,13:21,1113.50,1114.00,1113.25,1114.00,1643,172
06/10/2005,13:22,1114.00,1114.00,1113.75,1113.75,250,44
06/10/2005,13:23,1113.75,1114.00,1113.75,1113.75,170,55
06/10/2005,13:24,1113.75,1114.00,1113.75,1114.00,392,123
06/10/2005,13:25,1114.00,1114.25,1113.75,1114.00,961,47
06/10/2005,13:26,1114.00,1114.00,1113.75,1114.00,24,33
06/10/2005,13:27,1114.00,1114.00,1113.50,1113.50,228,619
06/10/2005,13:28,1113.50,1113.50,1112.75,1113.00,788,2813
06/10/2005,13:29,1113.00,1113.25,1113.00,1113.00,192,1403
06/10/2005,13:30,1113.00,1113.25,1112.75,1113.25,258,255
06/10/2005,13:31,1113.00,1113.25,1112.75,1113.00,268,590
06/10/2005,13:32,1113.00,1113.00,1112.75,1113.00,49,30
06/10/2005,13:33,1112.75,1113.25,1112.75,1113.25,435,8
06/10/2005,13:34,1113.00,1113.25,1113.00,1113.25,61,18
06/10/2005,13:35,1113.25,1113.25,1113.00,1113.00,14,32
06/10/2005,13:36,1113.25,1113.50,1113.25,1113.25,1234,49
06/10/2005,13:37,1113.25,1113.50,1113.25,1113.25,21,56
06/10/2005,13:38,1113.25,1113.50,1113.00,1113.00,112,1624
06/10/2005,13:39,1113.25,1113.25,1113.00,1113.00,5,308
06/10/2005,13:40,1113.25,1113.25,1113.00,1113.00,92,19
06/10/2005,13:41,1113.00,1113.25,1113.00,1113.00,43,75
06/10/2005,13:42,1113.00,1113.50,1112.75,1112.75,1248,1821
06/10/2005,13:43,1112.75,1113.25,1112.75,1113.00,433,573
06/10/2005,13:44,1113.00,1113.00,1112.75,1112.75,74,401
06/10/2005,13:45,1112.75,1113.00,1112.50,1112.75,66,410
06/10/2005,13:46,1112.75,1113.00,1112.00,1112.25,1060,2939
06/10/2005,13:47,1112.25,1112.50,1112.00,1112.25,710,817
06/10/2005,13:48,1112.25,1112.50,1112.00,1112.00,137,1164
06/10/2005,13:49,1112.00,1112.25,1112.00,1112.00,36,605
06/10/2005,13:50,1112.25,1112.25,1111.25,1111.50,1891,5739
06/10/2005,13:51,1111.50,1111.50,1111.00,1111.25,601,2570
06/10/2005,13:52,1111.00,1112.00,1111.00,1112.00,1969,518
06/10/2005,13:53,1112.00,1112.00,1111.50,1112.00,536,669
06/10/2005,13:54,1112.00,1112.25,1111.75,1112.00,1033,146
06/10/2005,13:55,1112.00,1112.00,1111.75,1112.00,54,90
06/10/2005,13:56,1112.00,1112.25,1111.75,1112.00,371,348
06/10/2005,13:57,1112.00,1112.25,1111.75,1111.75,705,825
06/10/2005,13:58,1112.00,1112.00,1111.75,1112.00,307,170
06/10/2005,13:59,1112.00,1112.25,1111.75,1112.25,386,571
06/10/2005,14:00,1112.25,1112.75,1112.00,1112.75,2540,305
06/10/2005,14:01,1112.50,1113.50,1112.50,1113.50,2758,361
06/10/2005,14:02,1113.50,1114.00,1113.25,1114.00,1931,222
06/10/2005,14:03,1114.00,1115.00,1114.00,1114.50,3753,784
06/10/2005,14:04,1114.50,1114.75,1114.25,1114.25,64,1209
06/10/2005,14:05,1114.00,1114.25,1113.75,1114.00,215,1046
06/10/2005,14:06,1114.00,1114.25,1113.75,1114.00,878,543
06/10/2005,14:07,1114.00,1114.00,1113.50,1113.75,320,1043
06/10/2005,14:08,1113.75,1114.00,1113.50,1113.75,211,71
06/10/2005,14:09,1113.75,1115.00,1113.75,1115.00,2903,669
06/10/2005,14:10,1114.75,1115.25,1114.50,1114.50,1433,1484
06/10/2005,14:11,1114.50,1115.25,1114.50,1115.25,809,262
06/10/2005,14:12,1115.00,1116.00,1115.00,1115.75,4451,1771
06/10/2005,14:13,1115.75,1116.50,1115.75,1116.00,1713,1014
06/10/2005,14:14,1116.25,1116.25,1115.75,1115.75,109,932
06/10/2005,14:15,1116.00,1116.00,1115.50,1115.75,162,378
06/10/2005,14:16,1115.75,1116.00,1115.50,1115.75,510,984
06/10/2005,14:17,1115.75,1116.00,1115.75,1115.75,63,79
06/10/2005,14:18,1115.75,1116.00,1115.50,1115.75,246,900
06/10/2005,14:19,1115.75,1115.75,1115.25,1115.25,95,794
06/10/2005,14:20,1115.25,1115.50,1115.25,1115.50,1447,147
06/10/2005,14:21,1115.50,1115.75,1115.50,1115.75,323,29
06/10/2005,14:22,1115.75,1116.25,1115.50,1116.00,1685,636
06/10/2005,14:23,1116.00,1116.00,1115.75,1115.75,107,585
06/10/2005,14:24,1115.75,1116.00,1115.50,1115.75,433,778
06/10/2005,14:25,1115.75,1116.25,1115.75,1116.00,1099,1213
06/10/2005,14:26,1115.75,1116.00,1115.50,1116.00,381,365
06/10/2005,14:27,1116.00,1116.00,1115.75,1116.00,20,2
06/10/2005,14:28,1116.00,1116.00,1115.75,1115.75,217,410
06/10/2005,14:29,1115.75,1116.25,1115.50,1116.25,1813,192
06/10/2005,14:30,1116.25,1116.25,1115.75,1116.00,817,1241
06/10/2005,14:31,1116.25,1116.50,1116.00,1116.50,1602,447
06/10/2005,14:32,1116.25,1116.75,1116.25,1116.50,1480,298
06/10/2005,14:33,1116.50,1116.75,1116.00,1116.25,108,2132
06/10/2005,14:34,1116.00,1116.25,1116.00,1116.00,37,93
06/10/2005,14:35,1116.25,1116.25,1116.00,1116.00,75,162
06/10/2005,14:36,1116.25,1116.50,1116.00,1116.25,475,261
06/10/2005,14:37,1116.50,1116.75,1116.25,1116.75,1339,157
06/10/2005,14:38,1116.75,1116.75,1116.50,1116.50,84,98
06/10/2005,14:39,1116.75,1117.50,1116.75,1117.25,3518,1076
06/10/2005,14:40,1117.25,1117.25,1117.00,1117.25,731,171
06/10/2005,14:41,1117.25,1117.75,1117.25,1117.50,2061,476
06/10/2005,14:42,1117.25,1117.50,1116.25,1116.25,625,2834
06/10/2005,14:43,1116.25,1116.50,1116.00,1116.25,476,1060
06/10/2005,14:44,1116.00,1116.25,1116.00,1116.00,360,365
06/10/2005,14:45,1116.00,1116.25,1116.00,1116.00,785,336
06/10/2005,14:46,1116.25,1116.75,1116.00,1116.50,785,65
06/10/2005,14:47,1116.50,1117.25,1116.50,1117.25,1691,442
06/10/2005,14:48,1117.00,1117.50,1117.00,1117.25,634,511
06/10/2005,14:49,1117.00,1117.25,1117.00,1117.25,73,86
06/10/2005,14:50,1117.25,1117.25,1116.75,1117.00,44,1656
06/10/2005,14:51,1116.75,1117.00,1116.50,1116.75,218,375
06/10/2005,14:52,1116.75,1116.75,1116.50,1116.75,548,17
06/10/2005,14:53,1117.00,1117.00,1116.50,1116.50,24,430
06/10/2005,14:54,1116.50,1117.00,1116.50,1116.50,588,637
06/10/2005,14:55,1116.50,1117.00,1116.50,1116.75,454,296
06/10/2005,14:56,1116.50,1117.00,1116.50,1116.75,186,49
06/10/2005,14:57,1116.75,1117.00,1116.75,1117.00,54,75
06/10/2005,14:58,1117.00,1117.00,1116.50,1116.75,17,1193
06/10/2005,14:59,1116.75,1117.25,1116.75,1116.75,2122,530
06/10/2005,15:00,1117.00,1117.50,1117.00,1117.50,2951,1367
06/10/2005,15:01,1117.50,1117.75,1117.25,1117.50,1889,4407
06/10/2005,15:02,1117.50,1117.50,1117.00,1117.00,472,927
06/10/2005,15:03,1117.25,1117.25,1117.00,1117.00,326,97
06/10/2005,15:04,1117.25,1117.25,1116.75,1117.00,959,1174
06/10/2005,15:05,1117.25,1117.25,1117.00,1117.25,156,178
06/10/2005,15:06,1117.25,1117.25,1117.00,1117.00,157,193
06/10/2005,15:07,1117.00,1117.25,1117.00,1117.00,125,170
06/10/2005,15:08,1117.25,1117.50,1117.00,1117.25,946,468
06/10/2005,15:09,1117.25,1117.50,1117.00,1117.25,866,466
06/10/2005,15:10,1117.25,1117.25,1117.00,1117.25,281,495
06/10/2005,15:11,1117.25,1117.50,1117.00,1117.50,654,1561
06/10/2005,15:12,1117.50,1117.50,1117.00,1117.00,75,804
06/10/2005,15:13,1117.00,1117.50,1117.00,1117.25,971,612
06/10/2005,15:14,1117.00,1117.25,1117.00,1117.25,486,103
06/10/2005,15:15,1117.25,1117.50,1117.00,1117.25,2998,2184
06/10/2005,15:16,1117.25,1117.50,1117.25,1117.50,4,26
06/12/2005,17:01,1117.50,1117.50,1117.25,1117.25,38,66
06/12/2005,17:02,1117.50,1117.50,1117.25,1117.50,4,29
06/12/2005,17:03,1117.25,1117.50,1117.00,1117.25,7,144
06/12/2005,17:04,1117.25,1117.25,1117.00,1117.25,3,1
06/12/2005,17:05,1117.25,1117.25,1117.25,1117.25,2,0
06/12/2005,17:07,1117.25,1117.25,1117.25,1117.25,3,0
06/12/2005,17:08,1117.00,1117.25,1117.00,1117.25,1,13
06/12/2005,17:09,1117.00,1117.25,1117.00,1117.25,8,1
06/12/2005,17:10,1117.25,1117.25,1117.00,1117.25,107,2
06/12/2005,17:11,1117.25,1117.25,1117.00,1117.00,2,1
06/12/2005,17:12,1117.00,1117.00,1117.00,1117.00,0,36
06/12/2005,17:13,1117.25,1117.25,1117.00,1117.25,70,2
06/12/2005,17:14,1117.25,1117.25,1117.25,1117.25,5,0
06/12/2005,17:16,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,17:23,1117.00,1117.00,1117.00,1117.00,0,20
06/12/2005,17:24,1117.00,1117.00,1117.00,1117.00,0,5
06/12/2005,17:26,1117.25,1117.50,1117.25,1117.25,100,21
06/12/2005,17:27,1117.25,1117.25,1117.25,1117.25,0,5
06/12/2005,17:28,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,17:31,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,17:34,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,17:38,1117.00,1117.25,1117.00,1117.25,2,4
06/12/2005,17:41,1117.25,1117.25,1117.25,1117.25,3,0
06/12/2005,17:42,1117.25,1117.25,1117.25,1117.25,7,0
06/12/2005,17:45,1117.25,1117.25,1117.25,1117.25,3,0
06/12/2005,17:46,1117.25,1117.25,1117.25,1117.25,14,0
06/12/2005,17:47,1117.25,1117.25,1117.25,1117.25,2,0
06/12/2005,17:48,1117.25,1117.25,1117.25,1117.25,2,0
06/12/2005,17:50,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,17:51,1117.25,1117.25,1117.25,1117.25,3,0
06/12/2005,17:55,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,17:56,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,17:57,1117.25,1117.25,1117.25,1117.25,20,0
06/12/2005,18:02,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,18:03,1117.25,1117.25,1117.25,1117.25,7,0
06/12/2005,18:04,1117.25,1117.25,1117.25,1117.25,5,0
06/12/2005,18:06,1117.25,1117.25,1117.25,1117.25,5,0
06/12/2005,18:08,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,18:10,1117.00,1117.00,1117.00,1117.00,0,1
06/12/2005,18:11,1117.25,1117.25,1117.25,1117.25,3,0
06/12/2005,18:13,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,18:17,1117.25,1117.25,1117.25,1117.25,2,0
06/12/2005,18:18,1117.25,1117.25,1117.25,1117.25,5,0
06/12/2005,18:19,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,18:20,1117.25,1117.25,1117.25,1117.25,1,0
06/12/2005,18:24,1117.50,1117.50,1117.50,1117.50,7,0
06/12/2005,18:26,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,18:27,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,18:32,1117.50,1117.50,1117.50,1117.50,6,0
06/12/2005,18:33,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,18:35,1117.50,1117.50,1117.50,1117.50,51,0
06/12/2005,18:38,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,18:39,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,18:44,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,18:51,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,18:52,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,18:53,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,18:56,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,19:02,1117.25,1117.25,1117.25,1117.25,0,12
06/12/2005,19:07,1117.50,1117.50,1117.25,1117.25,10,3
06/12/2005,19:08,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,19:09,1117.25,1117.25,1117.25,1117.25,0,5
06/12/2005,19:13,1117.25,1117.25,1117.25,1117.25,0,5
06/12/2005,19:15,1117.25,1117.25,1117.25,1117.25,0,52
06/12/2005,19:16,1117.25,1117.25,1117.25,1117.25,0,7
06/12/2005,19:19,1117.25,1117.25,1117.25,1117.25,0,15
06/12/2005,19:23,1117.25,1117.50,1117.25,1117.50,20,1
06/12/2005,19:27,1117.25,1117.25,1117.25,1117.25,0,3
06/12/2005,19:29,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,19:31,1117.50,1117.50,1117.50,1117.50,12,0
06/12/2005,19:32,1117.25,1117.25,1117.25,1117.25,0,12
06/12/2005,19:33,1117.50,1117.50,1117.25,1117.25,1,6
06/12/2005,19:37,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,19:43,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,19:45,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,19:48,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,19:50,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,19:51,1117.25,1117.25,1117.25,1117.25,0,5
06/12/2005,19:54,1117.50,1117.50,1117.50,1117.50,25,0
06/12/2005,19:55,1117.50,1117.50,1117.25,1117.25,1,12
06/12/2005,19:56,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,19:58,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,20:01,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,20:07,1117.25,1117.50,1117.25,1117.25,10,27
06/12/2005,20:08,1117.25,1117.25,1117.25,1117.25,0,8
06/12/2005,20:09,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,20:10,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,20:11,1117.25,1117.25,1117.25,1117.25,0,5
06/12/2005,20:15,1117.25,1117.25,1117.25,1117.25,0,87
06/12/2005,20:16,1117.50,1117.50,1117.50,1117.50,51,0
06/12/2005,20:23,1117.25,1117.25,1117.25,1117.25,0,20
06/12/2005,20:24,1117.25,1117.25,1117.25,1117.25,0,7
06/12/2005,20:25,1117.25,1117.25,1117.25,1117.25,0,10
06/12/2005,20:26,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,20:27,1117.25,1117.25,1117.25,1117.25,0,5
06/12/2005,20:28,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,20:30,1117.25,1117.25,1117.25,1117.25,0,10
06/12/2005,20:35,1117.25,1117.25,1117.25,1117.25,0,29
06/12/2005,20:36,1117.25,1117.25,1117.25,1117.25,0,10
06/12/2005,20:39,1117.25,1117.25,1117.25,1117.25,0,4
06/12/2005,20:42,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,20:48,1117.25,1117.25,1117.25,1117.25,0,13
06/12/2005,20:49,1117.50,1117.50,1117.50,1117.50,61,0
06/12/2005,20:50,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,20:53,1117.50,1117.50,1117.50,1117.50,20,0
06/12/2005,20:54,1117.25,1117.50,1117.25,1117.50,1,1
06/12/2005,20:55,1117.50,1117.50,1117.50,1117.50,5,0
06/12/2005,20:56,1117.50,1117.50,1117.50,1117.50,40,0
06/12/2005,21:01,1117.50,1117.50,1117.50,1117.50,20,0
06/12/2005,21:09,1117.50,1117.50,1117.50,1117.50,9,0
06/12/2005,21:17,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,21:18,1117.25,1117.25,1117.25,1117.25,0,10
06/12/2005,21:22,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,21:32,1117.25,1117.25,1117.25,1117.25,0,8
06/12/2005,21:33,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,21:35,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,21:36,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,21:41,1117.25,1117.25,1117.25,1117.25,0,6
06/12/2005,21:43,1117.25,1117.25,1117.25,1117.25,0,5
06/12/2005,21:48,1117.50,1117.50,1117.50,1117.50,2,0
06/12/2005,21:58,1117.50,1117.50,1117.50,1117.50,2,0
06/12/2005,22:02,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,22:04,1117.50,1117.50,1117.50,1117.50,2,0
06/12/2005,22:05,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,22:07,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,22:11,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,22:13,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,22:15,1117.50,1117.50,1117.50,1117.50,2,0
06/12/2005,22:19,1117.25,1117.25,1117.25,1117.25,0,2
06/12/2005,22:24,1117.25,1117.25,1117.25,1117.25,0,1
06/12/2005,22:29,1117.50,1117.50,1117.50,1117.50,84,0
06/12/2005,22:31,1117.50,1117.50,1117.50,1117.50,2,0
06/12/2005,22:34,1117.50,1117.50,1117.50,1117.50,11,0
06/12/2005,22:37,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,22:43,1117.50,1117.50,1117.50,1117.50,2,0
06/12/2005,22:46,1117.50,1117.50,1117.50,1117.50,2,0
06/12/2005,22:48,1117.50,1117.50,1117.25,1117.25,2,2
06/12/2005,23:01,1117.50,1117.50,1117.50,1117.50,16,0
06/12/2005,23:02,1117.25,1117.50,1117.25,1117.50,2,1
06/12/2005,23:05,1117.50,1117.50,1117.50,1117.50,15,0
06/12/2005,23:09,1117.50,1117.50,1117.50,1117.50,15,0
06/12/2005,23:11,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,23:12,1117.50,1117.50,1117.50,1117.50,1,0
06/12/2005,23:15,1117.75,1117.75,1117.75,1117.75,24,0
06/12/2005,23:16,1117.75,1117.75,1117.75,1117.75,11,0
06/12/2005,23:17,1117.75,1117.75,1117.75,1117.75,10,0
06/12/2005,23:18,1117.75,1117.75,1117.75,1117.75,7,0
06/12/2005,23:19,1117.75,1117.75,1117.75,1117.75,5,0
06/12/2005,23:24,1117.75,1117.75,1117.75,1117.75,1,0
06/12/2005,23:28,1118.00,1118.00,1118.00,1118.00,18,0
06/12/2005,23:31,1117.75,1117.75,1117.75,1117.75,0,8
06/12/2005,23:33,1117.75,1117.75,1117.75,1117.75,0,1
06/12/2005,23:36,1118.00,1118.00,1118.00,1118.00,91,0
06/12/2005,23:37,1118.00,1118.00,1118.00,1118.00,10,0
06/12/2005,23:38,1118.00,1118.00,1118.00,1118.00,7,0
06/12/2005,23:41,1118.00,1118.00,1118.00,1118.00,27,0
06/12/2005,23:42,1118.00,1118.00,1118.00,1118.00,15,0
06/12/2005,23:44,1118.00,1118.00,1118.00,1118.00,2,0
06/12/2005,23:53,1118.00,1118.00,1118.00,1118.00,2,0
06/12/2005,23:54,1118.00,1118.00,1118.00,1118.00,3,0
06/12/2005,23:58,1117.75,1117.75,1117.75,1117.75,0,1
06/13/2005,00:05,1117.75,1117.75,1117.75,1117.75,0,10
06/13/2005,00:10,1117.75,1117.75,1117.75,1117.75,0,1
06/13/2005,00:17,1117.75,1117.75,1117.75,1117.75,0,3
06/13/2005,00:22,1117.75,1117.75,1117.75,1117.75,0,17
06/13/2005,00:23,1117.75,1117.75,1117.75,1117.75,0,2
06/13/2005,00:40,1117.75,1118.00,1117.75,1118.00,9,12
06/13/2005,00:43,1117.75,1117.75,1117.75,1117.75,0,1
06/13/2005,00:44,1117.75,1117.75,1117.75,1117.75,0,10
06/13/2005,00:46,1118.00,1118.00,1118.00,1118.00,19,0
06/13/2005,00:47,1117.50,1117.50,1117.50,1117.50,0,1
06/13/2005,00:56,1117.50,1117.50,1117.50,1117.50,0,2
06/13/2005,01:03,1117.50,1117.50,1117.50,1117.50,0,30
06/13/2005,01:05,1117.50,1117.50,1117.50,1117.50,0,1
06/13/2005,01:15,1117.50,1117.50,1117.50,1117.50,0,8
06/13/2005,01:17,1117.75,1117.75,1117.75,1117.75,4,0
06/13/2005,01:30,1117.75,1117.75,1117.75,1117.75,2,0
06/13/2005,01:32,1117.50,1117.50,1117.50,1117.50,0,1
06/13/2005,01:36,1117.75,1117.75,1117.75,1117.75,1,0
06/13/2005,01:37,1117.75,1117.75,1117.50,1117.50,46,20
06/13/2005,01:38,1117.50,1117.50,1117.50,1117.50,0,1
06/13/2005,01:45,1117.75,1117.75,1117.75,1117.75,7,0
06/13/2005,01:48,1117.75,1117.75,1117.75,1117.75,5,0
06/13/2005,01:50,1117.50,1117.50,1117.50,1117.50,0,7
06/13/2005,01:51,1117.50,1117.50,1117.50,1117.50,0,6
06/13/2005,01:55,1117.75,1117.75,1117.75,1117.75,11,0
06/13/2005,01:56,1117.50,1117.50,1117.50,1117.50,0,7
06/13/2005,01:57,1117.75,1117.75,1117.75,1117.75,4,0
06/13/2005,01:59,1117.75,1117.75,1117.75,1117.75,33,0
06/13/2005,02:00,1117.75,1117.75,1117.75,1117.75,3,0
06/13/2005,02:01,1117.75,1117.75,1117.75,1117.75,5,0
06/13/2005,02:02,1117.75,1118.00,1117.75,1118.00,27,0
06/13/2005,02:03,1118.00,1118.00,1118.00,1118.00,42,0
06/13/2005,02:04,1117.75,1117.75,1117.50,1117.50,0,67
06/13/2005,02:05,1117.50,1117.50,1117.50,1117.50,0,25
06/13/2005,02:06,1117.50,1117.50,1117.50,1117.50,0,51
06/13/2005,02:07,1117.50,1117.50,1117.25,1117.25,0,123
06/13/2005,02:08,1117.25,1117.25,1117.25,1117.25,0,22
06/13/2005,02:09,1117.25,1117.25,1117.00,1117.25,36,32
06/13/2005,02:10,1117.00,1117.25,1117.00,1117.00,11,65
06/13/2005,02:11,1117.00,1117.25,1117.00,1117.25,3,5
06/13/2005,02:12,1117.00,1117.50,1117.00,1117.50,114,112
06/13/2005,02:13,1117.25,1117.25,1117.25,1117.25,0,50
06/13/2005,02:14,1117.25,1117.25,1117.25,1117.25,0,62
06/13/2005,02:15,1117.25,1117.25,1117.25,1117.25,0,1
06/13/2005,02:16,1117.25,1117.25,1117.25,1117.25,0,107
06/13/2005,02:17,1117.50,1117.50,1117.50,1117.50,3,0
06/13/2005,02:18,1117.50,1117.50,1117.50,1117.50,6,0
06/13/2005,02:19,1117.50,1117.50,1117.50,1117.50,104,0
06/13/2005,02:20,1117.50,1117.75,1117.50,1117.75,13,0
06/13/2005,02:23,1117.50,1117.50,1117.50,1117.50,0,1
06/13/2005,02:24,1117.50,1117.50,1117.50,1117.50,0,47
06/13/2005,02:26,1117.50,1117.50,1117.50,1117.50,0,71
06/13/2005,02:27,1117.75,1117.75,1117.75,1117.75,8,0
06/13/2005,02:28,1117.50,1117.50,1117.50,1117.50,0,100
06/13/2005,02:29,1117.50,1117.50,1117.50,1117.50,0,43
06/13/2005,02:30,1117.50,1117.50,1117.50,1117.50,0,2
06/13/2005,02:32,1117.25,1117.25,1117.25,1117.25,0,14
06/13/2005,02:33,1117.25,1117.25,1117.25,1117.25,0,10
06/13/2005,02:36,1117.50,1117.50,1117.50,1117.50,57,0
06/13/2005,02:37,1117.50,1117.50,1117.50,1117.50,4,0
06/13/2005,02:38,1117.75,1117.75,1117.50,1117.75,118,5
06/13/2005,02:39,1118.00,1118.25,1118.00,1118.00,82,4
06/13/2005,02:40,1118.00,1118.00,1118.00,1118.00,0,4
06/13/2005,02:41,1118.00,1118.00,1118.00,1118.00,0,27
06/13/2005,02:42,1118.00,1118.00,1118.00,1118.00,0,17
06/13/2005,02:43,1118.25,1118.25,1118.00,1118.00,30,15
06/13/2005,02:45,1118.25,1118.25,1118.25,1118.25,65,0
06/13/2005,02:46,1118.25,1118.50,1118.25,1118.50,82,0
06/13/2005,02:47,1118.50,1118.50,1118.50,1118.50,3,0
06/13/2005,02:48,1118.50,1118.50,1118.50,1118.50,16,0
06/13/2005,02:49,1118.25,1118.25,1118.25,1118.25,0,62
06/13/2005,02:50,1118.25,1118.25,1118.25,1118.25,0,27
06/13/2005,02:51,1118.00,1118.25,1117.75,1117.75,10,107
06/13/2005,02:52,1118.00,1118.00,1118.00,1118.00,20,0
06/13/2005,02:54,1118.00,1118.00,1118.00,1118.00,15,0
06/13/2005,02:55,1118.00,1118.00,1118.00,1118.00,1,0
06/13/2005,02:56,1118.00,1118.00,1118.00,1118.00,50,0
06/13/2005,02:57,1117.75,1118.00,1117.75,1118.00,5,1
06/13/2005,02:58,1118.00,1118.00,1118.00,1118.00,2,0
06/13/2005,03:00,1118.25,1118.25,1118.25,1118.25,62,0
06/13/2005,03:01,1118.00,1118.25,1118.00,1118.25,20,6
06/13/2005,03:02,1118.00,1118.00,1118.00,1118.00,0,6
06/13/2005,03:03,1118.00,1118.00,1118.00,1118.00,0,14
06/13/2005,03:04,1118.00,1118.00,1118.00,1118.00,0,4
06/13/2005,03:05,1118.00,1118.00,1118.00,1118.00,0,29
06/13/2005,03:06,1118.00,1118.00,1118.00,1118.00,0,2
06/13/2005,03:07,1117.75,1117.75,1117.75,1117.75,0,39
06/13/2005,03:08,1117.75,1117.75,1117.50,1117.75,37,26
06/13/2005,03:09,1117.50,1117.75,1117.50,1117.75,48,1
06/13/2005,03:10,1117.75,1117.75,1117.50,1117.50,3,3
06/13/2005,03:11,1117.75,1117.75,1117.75,1117.75,33,0
06/13/2005,03:12,1117.75,1117.75,1117.75,1117.75,13,0
06/13/2005,03:13,1117.75,1117.75,1117.75,1117.75,5,0
06/13/2005,03:15,1117.75,1117.75,1117.75,1117.75,1,0
06/13/2005,03:17,1117.50,1117.75,1117.50,1117.75,24,1
06/13/2005,03:18,1117.75,1117.75,1117.75,1117.75,1,0
06/13/2005,03:19,1117.75,1117.75,1117.75,1117.75,8,0
06/13/2005,03:21,1117.50,1117.50,1117.50,1117.50,0,40
06/13/2005,03:22,1117.50,1117.50,1117.50,1117.50,0,17
06/13/2005,03:23,1117.50,1117.50,1117.50,1117.50,0,1
06/13/2005,03:24,1117.50,1117.50,1117.25,1117.25,0,115
06/13/2005,03:25,1117.25,1117.25,1117.25,1117.25,0,107
06/13/2005,03:26,1117.25,1117.25,1117.25,1117.25,0,16
06/13/2005,03:30,1117.50,1117.50,1117.50,1117.50,6,0
06/13/2005,03:31,1117.50,1117.50,1117.50,1117.50,10,0
06/13/2005,03:32,1117.50,1117.50,1117.50,1117.50,8,0
06/13/2005,03:33,1117.50,1117.50,1117.50,1117.50,6,0
06/13/2005,03:35,1117.50,1117.50,1117.50,1117.50,10,0
06/13/2005,03:37,1117.25,1117.25,1117.25,1117.25,0,1
06/13/2005,03:38,1117.25,1117.25,1117.25,1117.25,0,5
06/13/2005,03:39,1117.25,1117.25,1117.25,1117.25,0,2
06/13/2005,03:40,1117.25,1117.25,1117.25,1117.25,0,10
06/13/2005,03:41,1117.25,1117.25,1117.25,1117.25,0,2
06/13/2005,03:42,1117.50,1117.50,1117.50,1117.50,151,0
06/13/2005,03:43,1117.50,1117.50,1117.50,1117.50,40,0
06/13/2005,03:44,1117.50,1117.50,1117.50,1117.50,3,0
06/13/2005,03:45,1117.50,1117.50,1117.50,1117.50,21,0
06/13/2005,03:46,1117.50,1117.50,1117.50,1117.50,2,0
06/13/2005,03:48,1117.75,1117.75,1117.75,1117.75,8,0
06/13/2005,03:51,1117.50,1117.50,1117.50,1117.50,0,10
06/13/2005,03:53,1117.50,1117.50,1117.50,1117.50,0,5
06/13/2005,03:54,1117.50,1117.50,1117.50,1117.50,0,55
06/13/2005,03:56,1117.75,1117.75,1117.75,1117.75,12,0
06/13/2005,04:01,1117.75,1117.75,1117.75,1117.75,15,0
06/13/2005,04:03,1117.75,1117.75,1117.75,1117.75,18,0
06/13/2005,04:04,1117.75,1117.75,1117.75,1117.75,1,0
06/13/2005,04:05,1117.75,1117.75,1117.75,1117.75,8,0
06/13/2005,04:07,1117.50,1117.50,1117.50,1117.50,0,202
06/13/2005,04:08,1117.50,1117.50,1117.50,1117.50,0,188
06/13/2005,04:11,1117.50,1117.50,1117.50,1117.50,0,1
06/13/2005,04:14,1117.50,1117.50,1117.50,1117.50,0,3
06/13/2005,04:18,1117.50,1117.50,1117.50,1117.50,0,23
06/13/2005,04:19,1117.50,1117.50,1117.50,1117.50,0,16
06/13/2005,04:20,1117.50,1117.50,1117.50,1117.50,0,13
06/13/2005,04:22,1117.50,1117.50,1117.50,1117.50,0,10
06/13/2005,04:26,1117.50,1117.75,1117.50,1117.50,18,40
06/13/2005,04:27,1117.50,1117.50,1117.50,1117.50,0,7
06/13/2005,04:28,1117.25,1117.25,1117.25,1117.25,0,5
06/13/2005,04:29,1117.25,1117.25,1117.00,1117.25,12,155
06/13/2005,04:30,1117.25,1117.25,1117.25,1117.25,25,0
06/13/2005,04:31,1117.25,1117.25,1117.00,1117.25,103,55
06/13/2005,04:33,1117.25,1117.25,1117.00,1117.25,22,64
06/13/2005,04:34,1117.00,1117.25,1117.00,1117.25,8,80
06/13/2005,04:35,1117.25,1117.25,1117.25,1117.25,43,0
06/13/2005,04:36,1117.25,1117.25,1117.00,1117.25,34,58
06/13/2005,04:37,1117.25,1117.25,1117.25,1117.25,29,0
06/13/2005,04:38,1117.25,1117.25,1117.25,1117.25,25,0
06/13/2005,04:40,1117.50,1117.50,1117.50,1117.50,39,0
06/13/2005,04:41,1117.50,1117.50,1117.50,1117.50,35,0
06/13/2005,04:43,1117.50,1117.50,1117.50,1117.50,44,0
06/13/2005,04:44,1117.50,1117.50,1117.50,1117.50,21,0
06/13/2005,04:45,1117.50,1117.50,1117.50,1117.50,10,0
06/13/2005,04:46,1117.50,1117.50,1117.25,1117.25,1,20
06/13/2005,04:47,1117.25,1117.25,1117.25,1117.25,0,28
06/13/2005,04:48,1117.25,1117.25,1117.25,1117.25,0,22
06/13/2005,04:49,1117.25,1117.25,1117.25,1117.25,0,3
06/13/2005,04:52,1117.25,1117.25,1117.25,1117.25,0,20
06/13/2005,04:58,1117.25,1117.25,1117.25,1117.25,0,15
06/13/2005,04:59,1117.25,1117.25,1117.00,1117.25,16,50
06/13/2005,05:01,1117.25,1117.25,1117.25,1117.25,30,0
06/13/2005,05:02,1117.25,1117.25,1117.25,1117.25,5,0
06/13/2005,05:03,1117.25,1117.25,1117.00,1117.00,20,2
06/13/2005,05:04,1117.00,1117.00,1117.00,1117.00,0,3
06/13/2005,05:07,1117.25,1117.25,1117.25,1117.25,1,0
06/13/2005,05:08,1117.00,1117.00,1117.00,1117.00,0,3
06/13/2005,05:09,1117.00,1117.00,1117.00,1117.00,0,5
06/13/2005,05:10,1117.00,1117.25,1117.00,1117.25,6,2
06/13/2005,05:11,1117.25,1117.25,1117.25,1117.25,3,0
06/13/2005,05:13,1117.25,1117.25,1117.25,1117.25,2,0
06/13/2005,05:14,1117.25,1117.25,1117.25,1117.25,15,0
06/13/2005,05:16,1117.25,1117.25,1117.25,1117.25,66,0
06/13/2005,05:17,1117.25,1117.25,1117.25,1117.25,1,0
06/13/2005,05:19,1117.00,1117.00,1117.00,1117.00,0,43
06/13/2005,05:20,1117.00,1117.00,1117.00,1117.00,0,9
06/13/2005,05:22,1117.25,1117.25,1117.25,1117.25,5,0
06/13/2005,05:23,1117.25,1117.25,1117.25,1117.25,1,0
06/13/2005,05:24,1117.25,1117.25,1117.25,1117.25,7,0
06/13/2005,05:25,1117.00,1117.25,1117.00,1117.25,1,100
06/13/2005,05:26,1117.00,1117.00,1117.00,1117.00,0,5
06/13/2005,05:30,1117.00,1117.00,1117.00,1117.00,0,5
06/13/2005,05:32,1117.00,1117.00,1117.00,1117.00,0,55
06/13/2005,05:33,1117.00,1117.00,1116.75,1117.00,1,16
06/13/2005,05:34,1116.75,1116.75,1116.50,1116.50,0,408
06/13/2005,05:35,1116.50,1116.50,1116.00,1116.25,30,348
06/13/2005,05:36,1116.50,1116.50,1116.00,1116.25,3,205
06/13/2005,05:37,1116.25,1116.25,1116.25,1116.25,0,46
06/13/2005,05:38,1116.25,1116.25,1116.00,1116.25,2,11
06/13/2005,05:40,1116.25,1116.25,1116.00,1116.25,5,25
06/13/2005,05:41,1116.25,1116.25,1116.25,1116.25,1,0
06/13/2005,05:42,1116.25,1116.25,1116.25,1116.25,55,0
06/13/2005,05:43,1116.50,1116.50,1116.50,1116.50,56,0
06/13/2005,05:44,1116.25,1116.25,1116.25,1116.25,0,83
06/13/2005,05:45,1116.25,1116.25,1116.25,1116.25,0,1
06/13/2005,05:46,1116.25,1116.25,1116.25,1116.25,0,12
06/13/2005,05:47,1116.25,1116.25,1116.25,1116.25,0,7
06/13/2005,05:49,1116.25,1116.25,1116.00,1116.25,27,34
06/13/2005,05:51,1116.25,1116.25,1116.00,1116.00,1,2
06/13/2005,05:52,1116.00,1116.00,1116.00,1116.00,0,57
06/13/2005,05:53,1116.00,1116.00,1116.00,1116.00,0,2
06/13/2005,05:54,1116.25,1116.25,1116.25,1116.25,2,0
06/13/2005,05:56,1116.00,1116.00,1116.00,1116.00,0,3
06/13/2005,05:57,1116.00,1116.00,1116.00,1116.00,0,2
06/13/2005,05:58,1116.00,1116.00,1116.00,1116.00,0,5
06/13/2005,05:59,1116.00,1116.00,1116.00,1116.00,0,1
06/13/2005,06:02,1116.00,1116.25,1116.00,1116.00,33,52
06/13/2005,06:03,1116.25,1116.25,1116.25,1116.25,38,0
06/13/2005,06:04,1116.25,1116.25,1116.25,1116.25,9,0
06/13/2005,06:05,1116.25,1116.25,1116.25,1116.25,18,0
06/13/2005,06:06,1116.00,1116.00,1116.00,1116.00,0,2
06/13/2005,06:07,1116.00,1116.25,1116.00,1116.00,1,112
06/13/2005,06:08,1116.00,1116.00,1116.00,1116.00,0,23
06/13/2005,06:09,1116.25,1116.25,1116.25,1116.25,11,0
06/13/2005,06:10,1116.25,1116.25,1116.00,1116.00,62,4
06/13/2005,06:12,1116.25,1116.25,1116.00,1116.25,6,5
06/13/2005,06:14,1116.25,1116.25,1116.25,1116.25,5,0
06/13/2005,06:15,1116.00,1116.25,1116.00,1116.25,16,223
06/13/2005,06:16,1116.25,1116.25,1116.25,1116.25,1,0
06/13/2005,06:17,1116.25,1116.25,1116.00,1116.25,206,4
06/13/2005,06:18,1116.25,1116.25,1116.00,1116.00,4,70
06/13/2005,06:19,1116.00,1116.00,1116.00,1116.00,0,67
06/13/2005,06:20,1116.00,1116.00,1115.50,1115.50,67,501
06/13/2005,06:21,1115.50,1115.75,1115.50,1115.75,73,47
06/13/2005,06:22,1115.75,1115.75,1115.75,1115.75,57,0
06/13/2005,06:23,1115.75,1115.75,1115.75,1115.75,48,0
06/13/2005,06:24,1115.75,1115.75,1115.75,1115.75,13,0
06/13/2005,06:25,1115.75,1115.75,1115.25,1115.75,52,103
06/13/2005,06:26,1115.75,1115.75,1115.75,1115.75,61,0
06/13/2005,06:27,1115.75,1116.25,1115.75,1116.25,185,0
06/13/2005,06:29,1116.25,1116.25,1116.00,1116.00,2,61
06/13/2005,06:31,1116.00,1116.00,1115.75,1115.75,0,37
06/13/2005,06:32,1116.00,1116.00,1116.00,1116.00,67,0
06/13/2005,06:33,1115.75,1116.00,1115.75,1115.75,65,169
06/13/2005,06:34,1115.75,1115.75,1115.75,1115.75,0,85
06/13/2005,06:35,1115.75,1116.00,1115.50,1116.00,21,7
06/13/2005,06:36,1115.75,1115.75,1115.75,1115.75,0,2
06/13/2005,06:38,1115.75,1115.75,1115.75,1115.75,0,192
06/13/2005,06:39,1115.75,1115.75,1115.75,1115.75,0,25
06/13/2005,06:40,1115.75,1115.75,1115.50,1115.75,8,12
06/13/2005,06:41,1115.75,1115.75,1115.75,1115.75,116,0
06/13/2005,06:42,1115.75,1115.75,1115.50,1115.75,41,1
06/13/2005,06:43,1115.75,1115.75,1115.75,1115.75,36,0
06/13/2005,06:44,1115.75,1115.75,1115.50,1115.50,7,6
06/13/2005,06:45,1115.50,1115.50,1115.50,1115.50,0,2
06/13/2005,06:46,1115.75,1115.75,1115.50,1115.75,247,13
06/13/2005,06:47,1115.75,1115.75,1115.50,1115.75,20,250
06/13/2005,06:48,1115.50,1115.50,1115.25,1115.50,28,254
06/13/2005,06:49,1115.50,1115.50,1115.50,1115.50,15,0
06/13/2005,06:50,1115.75,1115.75,1115.75,1115.75,1,0
06/13/2005,06:51,1115.75,1115.75,1115.75,1115.75,6,0
06/13/2005,06:52,1115.50,1115.50,1115.50,1115.50,0,1
06/13/2005,06:53,1115.50,1116.00,1115.50,1116.00,264,24
06/13/2005,06:55,1115.75,1116.00,1115.75,1115.75,3,10
06/13/2005,06:57,1116.00,1116.00,1116.00,1116.00,1,0
06/13/2005,06:58,1116.00,1116.00,1116.00,1116.00,14,0
06/13/2005,06:59,1116.00,1116.00,1116.00,1116.00,91,0
06/13/2005,07:00,1116.00,1116.00,1115.75,1115.75,1,3
06/13/2005,07:02,1115.75,1116.00,1115.75,1116.00,87,1
06/13/2005,07:03,1116.00,1116.00,1116.00,1116.00,4,0
06/13/2005,07:04,1116.00,1116.00,1115.75,1115.75,52,1
06/13/2005,07:05,1116.00,1116.00,1116.00,1116.00,24,0
06/13/2005,07:06,1116.00,1116.00,1115.50,1115.50,484,227
06/13/2005,07:07,1115.75,1116.00,1115.50,1115.50,47,189
06/13/2005,07:08,1115.75,1115.75,1115.50,1115.50,33,145
06/13/2005,07:09,1115.75,1115.75,1115.50,1115.50,7,146
06/13/2005,07:10,1115.50,1115.50,1115.50,1115.50,0,273
06/13/2005,07:11,1115.25,1115.25,1115.00,1115.00,11,97
06/13/2005,07:12,1115.25,1115.50,1115.00,1115.25,70,66
06/13/2005,07:13,1115.00,1115.25,1115.00,1115.25,17,9
06/13/2005,07:14,1115.25,1115.25,1115.00,1115.25,10,31
06/13/2005,07:15,1115.00,1115.00,1115.00,1115.00,0,12
06/13/2005,07:16,1115.25,1115.25,1115.25,1115.25,91,0
06/13/2005,07:17,1115.00,1115.25,1115.00,1115.00,15,29
06/13/2005,07:18,1115.25,1115.25,1115.00,1115.00,35,7
06/13/2005,07:19,1115.25,1115.50,1115.25,1115.25,53,1
06/13/2005,07:20,1115.25,1115.50,1115.25,1115.25,1,15
06/13/2005,07:21,1115.25,1115.50,1115.00,1115.25,5,56
06/13/2005,07:22,1115.25,1115.25,1115.25,1115.25,0,15
06/13/2005,07:23,1115.25,1115.25,1115.25,1115.25,0,30
06/13/2005,07:24,1115.25,1115.25,1115.25,1115.25,0,1
06/13/2005,07:25,1115.25,1115.25,1115.25,1115.25,0,7
06/13/2005,07:26,1115.25,1115.50,1115.25,1115.25,4,265
06/13/2005,07:27,1115.25,1115.50,1115.25,1115.50,3,465
06/13/2005,07:28,1115.50,1115.50,1115.50,1115.50,26,0
06/13/2005,07:29,1115.50,1115.50,1115.25,1115.25,1,10
06/13/2005,07:30,1115.25,1115.25,1115.25,1115.25,0,51
06/13/2005,07:31,1115.25,1115.25,1115.25,1115.25,0,4
06/13/2005,07:32,1115.50,1115.50,1115.50,1115.50,158,0
06/13/2005,07:33,1115.50,1115.75,1115.50,1115.75,87,1
06/13/2005,07:34,1115.75,1115.75,1115.50,1115.75,100,1
06/13/2005,07:35,1115.75,1115.75,1115.50,1115.50,29,19
06/13/2005,07:36,1115.75,1115.75,1115.75,1115.75,22,0
06/13/2005,07:37,1115.75,1115.75,1115.50,1115.75,2,2
06/13/2005,07:38,1115.50,1115.75,1115.50,1115.50,42,50
06/13/2005,07:39,1115.50,1115.50,1115.50,1115.50,0,214
06/13/2005,07:40,1115.50,1115.75,1115.50,1115.75,68,2
06/13/2005,07:41,1115.50,1115.75,1115.50,1115.75,12,20
06/13/2005,07:42,1115.75,1115.75,1115.75,1115.75,5,0
06/13/2005,07:43,1115.50,1115.75,1115.50,1115.75,10,44
06/13/2005,07:44,1115.50,1115.75,1115.50,1115.50,5,211
06/13/2005,07:45,1115.50,1115.50,1115.50,1115.50,0,117
06/13/2005,07:46,1115.50,1115.50,1115.50,1115.50,0,3
06/13/2005,07:47,1115.75,1115.75,1115.75,1115.75,22,0
06/13/2005,07:48,1115.75,1115.75,1115.75,1115.75,5,0
06/13/2005,07:49,1115.75,1115.75,1115.75,1115.75,136,0
06/13/2005,07:50,1115.75,1115.75,1115.75,1115.75,19,0
06/13/2005,07:52,1115.75,1115.75,1115.75,1115.75,11,0
06/13/2005,07:53,1115.75,1115.75,1115.50,1115.50,1,15
06/13/2005,07:54,1115.75,1115.75,1115.75,1115.75,53,0
06/13/2005,07:55,1115.50,1115.75,1115.50,1115.75,100,4
06/13/2005,07:56,1115.75,1115.75,1115.75,1115.75,51,0
06/13/2005,07:57,1115.50,1115.50,1115.50,1115.50,0,26
06/13/2005,07:58,1115.50,1115.50,1115.50,1115.50,0,5
06/13/2005,07:59,1115.50,1115.50,1115.50,1115.50,0,90
06/13/2005,08:00,1115.25,1115.25,1115.25,1115.25,0,3
06/13/2005,08:01,1115.50,1115.50,1115.00,1115.50,25,197
06/13/2005,08:02,1115.50,1115.50,1115.25,1115.25,11,1
06/13/2005,08:03,1115.50,1115.50,1115.50,1115.50,1,0
06/13/2005,08:04,1115.25,1115.25,1115.25,1115.25,0,1
06/13/2005,08:05,1115.25,1115.50,1115.25,1115.25,20,125
06/13/2005,08:06,1115.25,1115.25,1115.25,1115.25,0,9
06/13/2005,08:07,1115.50,1115.50,1115.25,1115.25,69,4
06/13/2005,08:08,1115.25,1115.50,1115.25,1115.25,5,14
06/13/2005,08:09,1115.25,1115.25,1115.25,1115.25,0,53
06/13/2005,08:10,1115.50,1115.50,1115.50,1115.50,1,0
06/13/2005,08:11,1115.50,1115.50,1115.50,1115.50,2,0
06/13/2005,08:12,1115.25,1115.50,1115.25,1115.25,4,42
06/13/2005,08:13,1115.25,1115.25,1115.25,1115.25,0,30
06/13/2005,08:14,1115.25,1115.50,1115.25,1115.25,41,276
06/13/2005,08:15,1115.25,1115.25,1114.50,1114.75,130,2366
06/13/2005,08:16,1114.50,1114.75,1114.50,1114.50,88,14
06/13/2005,08:17,1114.75,1114.75,1114.00,1114.00,286,1189
06/13/2005,08:18,1114.00,1114.50,1114.00,1114.50,238,30
06/13/2005,08:19,1114.25,1114.75,1114.25,1114.25,650,1799
06/13/2005,08:20,1114.50,1114.50,1114.25,1114.50,161,5
06/13/2005,08:21,1114.50,1114.50,1114.25,1114.25,2,3
06/13/2005,08:22,1114.50,1114.50,1114.25,1114.50,132,2
06/13/2005,08:23,1114.50,1114.50,1114.25,1114.50,356,5
06/13/2005,08:24,1114.50,1114.50,1114.50,1114.50,82,0
06/13/2005,08:25,1114.50,1114.75,1114.50,1114.50,73,47
06/13/2005,08:26,1114.75,1114.75,1114.50,1114.75,7,1
06/13/2005,08:27,1114.75,1114.75,1114.50,1114.75,51,101
06/13/2005,08:28,1114.75,1114.75,1114.50,1114.50,2,275
06/13/2005,08:29,1114.50,1114.75,1114.50,1114.75,13,7
06/13/2005,08:30,1114.75,1114.75,1114.50,1114.75,54,81
06/13/2005,08:31,1114.75,1115.00,1114.00,1114.75,3387,3676
06/13/2005,08:32,1114.75,1115.25,1114.50,1115.25,1215,270
06/13/2005,08:33,1115.25,1116.00,1115.25,1115.75,1304,637
06/13/2005,08:34,1116.00,1116.50,1115.50,1116.25,2082,857
06/13/2005,08:35,1116.50,1116.50,1116.00,1116.25,669,1001
06/13/2005,08:36,1116.25,1116.25,1116.00,1116.00,565,404
06/13/2005,08:37,1116.25,1116.25,1115.75,1115.75,67,878
06/13/2005,08:38,1115.75,1116.00,1115.50,1115.75,398,1520
06/13/2005,08:39,1115.75,1116.00,1115.00,1115.25,251,1554
06/13/2005,08:40,1115.25,1115.25,1114.75,1114.75,967,891
06/13/2005,08:41,1115.00,1115.25,1114.50,1115.25,2070,1143
06/13/2005,08:42,1115.00,1115.25,1114.75,1115.25,884,441
06/13/2005,08:43,1115.25,1115.25,1114.75,1115.00,990,1118
06/13/2005,08:44,1115.00,1115.25,1115.00,1115.25,510,66
06/13/2005,08:45,1115.25,1115.25,1114.75,1114.75,284,508
06/13/2005,08:46,1115.00,1115.00,1114.25,1114.50,768,3044
06/13/2005,08:47,1114.50,1114.75,1114.00,1114.00,572,3480
06/13/2005,08:48,1114.25,1114.50,1113.75,1114.00,1889,1675
06/13/2005,08:49,1113.75,1114.25,1113.75,1114.00,1767,118
06/13/2005,08:50,1114.25,1114.25,1114.00,1114.25,798,17
06/13/2005,08:51,1114.25,1114.50,1114.00,1114.50,752,536
06/13/2005,08:52,1114.50,1114.75,1114.25,1114.75,1301,78
06/13/2005,08:53,1114.75,1114.75,1114.50,1114.50,80,1500
06/13/2005,08:54,1114.50,1115.25,1114.50,1115.00,1494,104
06/13/2005,08:55,1115.25,1115.25,1114.75,1115.25,525,970
06/13/2005,08:56,1115.25,1115.25,1114.75,1114.75,504,1138
06/13/2005,08:57,1115.00,1115.00,1114.75,1115.00,182,361
06/13/2005,08:58,1115.00,1115.00,1114.50,1114.75,232,511
06/13/2005,08:59,1114.75,1115.00,1114.50,1114.75,1446,404
06/13/2005,09:00,1114.50,1115.00,1114.50,1114.75,273,15
06/13/2005,09:01,1114.75,1115.00,1114.25,1114.50,913,936
06/13/2005,09:02,1114.50,1114.75,1114.25,1114.75,1027,1526
06/13/2005,09:03,1114.50,1115.00,1114.50,1115.00,1072,244
06/13/2005,09:04,1115.00,1115.00,1114.50,1114.50,104,345
06/13/2005,09:05,1114.75,1115.00,1114.50,1114.50,695,272
06/13/2005,09:06,1114.50,1114.50,1114.00,1114.25,682,1542
06/13/2005,09:07,1114.00,1114.00,1113.50,1113.75,619,3462
06/13/2005,09:08,1113.75,1113.75,1113.25,1113.50,1380,3328
06/13/2005,09:09,1113.50,1114.25,1113.50,1114.25,1880,127
06/13/2005,09:10,1114.25,1114.25,1113.75,1114.00,994,1099
06/13/2005,09:11,1114.00,1114.50,1114.00,1114.00,722,1208
06/13/2005,09:12,1114.25,1114.25,1114.00,1114.00,45,277
06/13/2005,09:13,1114.00,1114.25,1114.00,1114.25,85,59
06/13/2005,09:14,1114.00,1114.25,1114.00,1114.25,1004,139
06/13/2005,09:15,1114.25,1114.25,1113.50,1113.50,304,1361
06/13/2005,09:16,1113.50,1114.25,1113.50,1114.25,1200,169
06/13/2005,09:17,1114.25,1114.75,1114.00,1114.75,2868,79
06/13/2005,09:18,1114.75,1114.75,1114.25,1114.50,439,984
06/13/2005,09:19,1114.25,1114.75,1114.25,1114.75,358,60
06/13/2005,09:20,1114.50,1114.75,1114.50,1114.75,1232,208
06/13/2005,09:21,1114.75,1115.25,1114.75,1115.00,2429,456
06/13/2005,09:22,1115.00,1115.25,1114.50,1114.50,125,2080
06/13/2005,09:23,1114.50,1115.00,1114.50,1114.75,740,212
06/13/2005,09:24,1114.75,1115.25,1114.75,1115.25,419,587
06/13/2005,09:25,1115.00,1115.25,1115.00,1115.25,42,71
06/13/2005,09:26,1115.00,1115.50,1114.75,1114.75,826,657
06/13/2005,09:27,1115.00,1115.00,1114.25,1114.75,406,1620
06/13/2005,09:28,1114.75,1115.00,1114.75,1115.00,435,26
06/13/2005,09:29,1115.00,1115.25,1115.00,1115.25,785,746
06/13/2005,09:30,1115.00,1115.25,1115.00,1115.25,191,67
06/13/2005,09:31,1115.25,1116.75,1115.00,1116.50,7130,1122
06/13/2005,09:32,1116.75,1117.50,1116.50,1117.25,5697,3542
06/13/2005,09:33,1117.25,1117.50,1117.00,1117.00,2089,1595
06/13/2005,09:34,1117.00,1117.50,1117.00,1117.50,1258,1693
06/13/2005,09:35,1117.25,1117.50,1117.00,1117.50,420,1403
06/13/2005,09:36,1117.25,1118.50,1117.00,1118.25,6619,1816
06/13/2005,09:37,1118.00,1118.25,1118.00,1118.25,2125,442
06/13/2005,09:38,1118.25,1119.00,1118.25,1118.75,2784,752
06/13/2005,09:39,1118.75,1119.50,1118.75,1119.25,2672,2941
06/13/2005,09:40,1119.25,1119.25,1119.00,1119.00,832,1758
06/13/2005,09:41,1119.00,1119.50,1119.00,1119.50,1785,756
06/13/2005,09:42,1119.50,1119.50,1119.00,1119.25,1122,1223
06/13/2005,09:43,1119.25,1119.50,1119.00,1119.25,310,1389
06/13/2005,09:44,1119.25,1120.50,1119.25,1120.00,5819,2233
06/13/2005,09:45,1120.00,1120.50,1120.00,1120.25,2055,2400
06/13/2005,09:46,1120.25,1121.25,1120.00,1121.00,6879,3191
06/13/2005,09:47,1120.75,1121.00,1120.50,1120.75,1513,1747
06/13/2005,09:48,1120.75,1121.00,1120.50,1120.75,526,872
06/13/2005,09:49,1120.75,1121.25,1120.50,1121.00,1860,1029
06/13/2005,09:50,1121.25,1122.00,1120.75,1121.75,5097,2365
06/13/2005,09:51,1121.75,1122.00,1121.25,1121.25,1067,2059
06/13/2005,09:52,1121.50,1121.50,1121.00,1121.25,1588,1227
06/13/2005,09:53,1121.25,1121.50,1121.00,1121.25,913,661
06/13/2005,09:54,1121.25,1121.50,1121.00,1121.00,833,766
06/13/2005,09:55,1121.25,1121.25,1121.00,1121.00,911,443
06/13/2005,09:56,1121.25,1121.50,1121.00,1121.25,784,261
06/13/2005,09:57,1121.25,1121.50,1121.25,1121.25,306,244
06/13/2005,09:58,1121.50,1121.75,1121.25,1121.25,1301,837
06/13/2005,09:59,1121.50,1121.50,1121.25,1121.25,84,1525
06/13/2005,10:00,1121.25,1122.50,1121.25,1122.50,5983,689
06/13/2005,10:01,1122.25,1122.75,1122.25,1122.75,2463,2963
06/13/2005,10:02,1122.75,1122.75,1122.00,1122.25,640,1685
06/13/2005,10:03,1122.25,1122.50,1122.00,1122.25,720,60
06/13/2005,10:04,1122.50,1122.50,1122.25,1122.25,124,1053
06/13/2005,10:05,1122.25,1123.00,1122.25,1123.00,2567,1032
06/13/2005,10:06,1123.00,1123.00,1122.50,1123.00,1254,1380
06/13/2005,10:07,1122.75,1123.75,1122.50,1123.75,6024,1065
06/13/2005,10:08,1123.50,1125.50,1123.50,1125.50,7519,3890
06/13/2005,10:09,1125.25,1126.00,1125.00,1125.25,3908,5043
06/13/2005,10:10,1125.25,1125.75,1125.00,1125.25,2411,1516
06/13/2005,10:11,1125.50,1125.75,1125.00,1125.00,1045,1741
06/13/2005,10:12,1125.00,1125.25,1124.75,1124.75,135,1832
06/13/2005,10:13,1125.00,1125.00,1124.50,1124.75,1775,1643
06/13/2005,10:14,1124.50,1124.75,1124.25,1124.25,1102,2212
06/13/2005,10:15,1124.25,1124.75,1124.25,1124.50,1314,1424
06/13/2005,10:16,1124.50,1124.75,1124.25,1124.50,713,856
06/13/2005,10:17,1124.50,1124.75,1124.00,1124.50,887,1188
06/13/2005,10:18,1124.50,1124.50,1124.00,1124.25,752,574
06/13/2005,10:19,1124.00,1124.25,1123.75,1124.00,940,1221
06/13/2005,10:20,1124.00,1124.50,1124.00,1124.25,1062,482
06/13/2005,10:21,1124.25,1124.25,1123.75,1124.00,658,700
06/13/2005,10:22,1124.00,1124.25,1124.00,1124.00,163,206
06/13/2005,10:23,1124.25,1124.50,1124.00,1124.50,996,624
06/13/2005,10:24,1124.50,1124.50,1124.00,1124.00,523,468
06/13/2005,10:25,1124.25,1124.75,1124.25,1124.50,1222,274
06/13/2005,10:26,1124.50,1124.50,1124.25,1124.25,942,515
06/13/2005,10:27,1124.50,1124.75,1124.25,1124.50,1159,339
06/13/2005,10:28,1124.50,1124.75,1124.25,1124.25,137,653
06/13/2005,10:29,1124.25,1124.75,1124.25,1124.75,904,56
06/13/2005,10:30,1124.50,1124.75,1124.25,1124.50,482,1631
06/13/2005,10:31,1124.50,1125.00,1124.25,1124.75,1301,1117
06/13/2005,10:32,1124.75,1125.00,1124.50,1124.50,32,554
06/13/2005,10:33,1124.75,1124.75,1124.25,1124.25,168,953
06/13/2005,10:34,1124.25,1124.75,1124.25,1124.50,374,118
06/13/2005,10:35,1124.50,1124.75,1124.50,1124.75,34,484
06/13/2005,10:36,1124.50,1124.75,1124.25,1124.25,13,244
06/13/2005,10:37,1124.25,1124.50,1124.25,1124.25,8,1179
06/13/2005,10:38,1124.50,1124.50,1124.00,1124.00,8,326
06/13/2005,10:39,1124.00,1124.75,1124.00,1124.50,1798,1074
06/13/2005,10:40,1124.50,1124.50,1124.25,1124.25,9,905
06/13/2005,10:41,1124.25,1124.25,1124.00,1124.00,58,319
06/13/2005,10:42,1124.00,1124.25,1123.75,1124.00,107,978
06/13/2005,10:43,1123.75,1124.00,1123.50,1123.50,254,1235
06/13/2005,10:44,1123.50,1123.75,1123.25,1123.50,2099,2208
06/13/2005,10:45,1123.50,1123.75,1123.50,1123.75,1091,1559
06/13/2005,10:46,1123.50,1123.50,1123.25,1123.25,249,516
06/13/2005,10:47,1123.50,1124.00,1123.25,1123.75,1416,657
06/13/2005,10:48,1123.75,1124.00,1123.50,1123.50,103,209
06/13/2005,10:49,1123.75,1123.75,1123.50,1123.75,178,1157
06/13/2005,10:50,1123.75,1124.25,1123.75,1123.75,1133,719
06/13/2005,10:51,1123.75,1124.25,1123.75,1124.00,596,370
06/13/2005,10:52,1124.00,1124.25,1124.00,1124.00,32,274
06/13/2005,10:53,1124.25,1124.25,1124.00,1124.25,134,31
06/13/2005,10:54,1124.00,1124.25,1124.00,1124.25,164,19
06/13/2005,10:55,1124.25,1124.50,1124.00,1124.25,689,652
06/13/2005,10:56,1124.25,1124.25,1123.75,1124.25,215,436
06/13/2005,10:57,1124.25,1124.25,1124.00,1124.00,32,36
06/13/2005,10:58,1124.25,1124.25,1124.00,1124.00,36,295
06/13/2005,10:59,1124.00,1124.25,1123.75,1123.75,61,853
06/13/2005,11:00,1124.00,1124.25,1123.75,1123.75,430,600
06/13/2005,11:01,1123.75,1124.25,1123.75,1124.00,491,496
06/13/2005,11:02,1123.75,1124.00,1123.75,1123.75,176,210
06/13/2005,11:03,1123.75,1124.25,1123.75,1124.00,398,281
06/13/2005,11:04,1124.00,1124.00,1123.75,1124.00,165,240
06/13/2005,11:05,1123.75,1124.00,1123.75,1123.75,5,106
06/13/2005,11:06,1123.75,1124.00,1123.75,1123.75,6,46
06/13/2005,11:07,1123.75,1124.00,1123.75,1124.00,12,497
06/13/2005,11:08,1124.00,1124.00,1123.50,1123.50,12,524
06/13/2005,11:09,1123.50,1123.75,1123.50,1123.75,15,283
06/13/2005,11:10,1123.50,1123.75,1123.25,1123.25,16,1812
06/13/2005,11:11,1123.25,1123.50,1123.00,1123.50,575,449
06/13/2005,11:12,1123.25,1123.25,1123.00,1123.25,596,365
06/13/2005,11:13,1123.25,1123.25,1122.75,1123.25,1127,1365
06/13/2005,11:14,1123.25,1123.25,1122.75,1123.00,793,1348
06/13/2005,11:15,1122.75,1123.00,1122.75,1123.00,85,175
06/13/2005,11:16,1122.75,1122.75,1122.25,1122.50,566,1852
06/13/2005,11:17,1122.50,1122.75,1122.25,1122.25,502,1406
06/13/2005,11:18,1122.25,1122.50,1122.00,1122.50,714,987
06/13/2005,11:19,1122.50,1122.75,1122.25,1122.50,1137,58
06/13/2005,11:20,1122.75,1122.75,1122.50,1122.75,395,142
06/13/2005,11:21,1122.75,1122.75,1122.50,1122.50,21,4
06/13/2005,11:22,1122.75,1122.75,1122.25,1122.25,32,371
06/13/2005,11:23,1122.25,1122.25,1122.25,1122.25,0,437
06/13/2005,11:24,1122.50,1123.00,1122.50,1123.00,978,100
06/13/2005,11:25,1123.00,1123.00,1122.75,1123.00,180,20
06/13/2005,11:26,1122.75,1123.00,1122.50,1122.75,263,754
06/13/2005,11:27,1122.75,1123.00,1122.50,1122.50,14,184
06/13/2005,11:28,1122.50,1123.00,1122.50,1123.00,677,36
06/13/2005,11:29,1123.00,1123.25,1122.75,1123.00,508,42
06/13/2005,11:30,1123.25,1123.50,1123.00,1123.50,592,306
06/13/2005,11:31,1123.50,1123.50,1123.00,1123.25,671,510
06/13/2005,11:32,1123.25,1123.25,1123.00,1123.00,6,19
06/13/2005,11:33,1123.25,1123.25,1123.00,1123.25,733,10
06/13/2005,11:34,1123.25,1123.25,1123.00,1123.25,64,26
06/13/2005,11:35,1123.25,1123.25,1123.00,1123.25,134,1
06/13/2005,11:36,1123.00,1123.25,1123.00,1123.00,39,160
06/13/2005,11:37,1123.25,1123.25,1123.00,1123.25,34,22
06/13/2005,11:38,1123.25,1123.25,1123.00,1123.00,41,5
06/13/2005,11:39,1123.25,1123.25,1122.75,1122.75,59,388
06/13/2005,11:40,1122.75,1123.00,1122.50,1122.50,287,725
06/13/2005,11:41,1122.50,1122.50,1122.00,1122.25,585,1310
06/13/2005,11:42,1122.25,1122.50,1121.50,1121.50,184,2467
06/13/2005,11:43,1121.50,1122.50,1121.50,1122.50,2189,1001
06/13/2005,11:44,1122.25,1122.50,1122.25,1122.25,904,107
06/13/2005,11:45,1122.50,1123.25,1122.25,1123.25,1575,147
06/13/2005,11:46,1123.00,1123.25,1123.00,1123.25,307,303
06/13/2005,11:47,1123.25,1123.25,1122.75,1123.00,88,371
06/13/2005,11:48,1122.75,1123.00,1122.50,1123.00,178,213
06/13/2005,11:49,1122.75,1123.00,1122.75,1122.75,15,30
06/13/2005,11:50,1123.00,1123.00,1122.75,1123.00,47,16
06/13/2005,11:51,1123.00,1123.00,1122.75,1122.75,8,171
06/13/2005,11:52,1122.75,1123.00,1122.75,1122.75,3,18
06/13/2005,11:53,1122.75,1123.00,1122.75,1123.00,1014,108
06/13/2005,11:54,1123.00,1124.25,1123.00,1124.00,3600,781
06/13/2005,11:55,1124.00,1124.00,1123.50,1123.75,284,590
06/13/2005,11:56,1123.50,1123.75,1123.50,1123.50,43,455
06/13/2005,11:57,1123.75,1124.00,1123.25,1123.50,1349,1066
06/13/2005,11:58,1123.25,1123.50,1123.25,1123.25,20,232
06/13/2005,11:59,1123.25,1123.50,1123.25,1123.25,2,11
06/13/2005,12:00,1123.25,1123.25,1122.75,1122.75,21,966
06/13/2005,12:01,1123.00,1123.00,1122.75,1122.75,25,48
06/13/2005,12:02,1122.75,1123.00,1122.50,1122.75,224,377
06/13/2005,12:03,1123.00,1123.25,1122.75,1123.25,315,14
06/13/2005,12:04,1123.25,1123.25,1123.00,1123.00,42,5
06/13/2005,12:05,1123.25,1123.25,1123.00,1123.00,11,29
06/13/2005,12:06,1123.25,1124.00,1123.00,1124.00,2284,328
06/13/2005,12:07,1124.00,1124.00,1123.50,1123.75,203,894
06/13/2005,12:08,1123.50,1123.75,1123.25,1123.25,19,698
06/13/2005,12:09,1123.50,1123.50,1123.00,1123.25,44,366
06/13/2005,12:10,1123.00,1123.25,1123.00,1123.00,10,16
06/13/2005,12:11,1123.25,1123.25,1123.00,1123.00,9,11
06/13/2005,12:12,1123.00,1123.25,1122.75,1123.00,241,390
06/13/2005,12:13,1123.00,1123.00,1122.50,1122.75,685,535
06/13/2005,12:14,1122.75,1123.00,1122.75,1122.75,35,68
06/13/2005,12:15,1122.75,1123.00,1122.50,1122.50,15,242
06/13/2005,12:16,1122.75,1122.75,1122.25,1122.50,92,1138
06/13/2005,12:17,1122.25,1122.75,1122.25,1122.50,470,55
06/13/2005,12:18,1122.50,1123.25,1122.50,1123.00,689,224
06/13/2005,12:19,1123.00,1123.25,1122.75,1122.75,17,398
06/13/2005,12:20,1122.75,1123.00,1122.50,1123.00,421,756
06/13/2005,12:21,1123.00,1123.00,1122.75,1123.00,279,32
06/13/2005,12:22,1123.00,1123.25,1122.75,1123.25,392,423
06/13/2005,12:23,1123.00,1123.25,1122.75,1123.00,45,473
06/13/2005,12:24,1123.00,1123.25,1122.75,1123.25,312,25
06/13/2005,12:25,1123.25,1123.25,1123.00,1123.25,138,60
06/13/2005,12:26,1123.25,1123.50,1123.25,1123.25,884,30
06/13/2005,12:27,1123.25,1123.75,1123.25,1123.50,710,301
06/13/2005,12:28,1123.50,1123.75,1123.00,1123.25,673,699
06/13/2005,12:29,1123.00,1123.25,1123.00,1123.00,6,2
06/13/2005,12:30,1123.25,1123.50,1123.25,1123.25,241,169
06/13/2005,12:31,1123.25,1123.50,1123.00,1123.25,22,324
06/13/2005,12:32,1123.00,1123.25,1123.00,1123.00,21,84
06/13/2005,12:33,1123.25,1123.50,1123.00,1123.50,571,7
06/13/2005,12:34,1123.50,1123.50,1122.50,1122.75,147,1240
06/13/2005,12:35,1122.50,1122.75,1122.25,1122.50,942,1321
06/13/2005,12:36,1122.25,1123.00,1122.25,1123.00,953,32
06/13/2005,12:37,1123.00,1123.00,1122.50,1122.75,203,343
06/13/2005,12:38,1122.75,1123.00,1122.50,1122.75,268,417
06/13/2005,12:39,1122.75,1123.00,1122.50,1122.50,96,404
06/13/2005,12:40,1122.50,1122.75,1122.50,1122.50,88,29
06/13/2005,12:41,1122.50,1122.75,1122.25,1122.50,398,570
06/13/2005,12:42,1122.50,1122.75,1122.50,1122.75,27,130
06/13/2005,12:43,1122.75,1122.75,1122.25,1122.25,149,381
06/13/2005,12:44,1122.25,1122.75,1122.25,1122.75,446,165
06/13/2005,12:45,1122.50,1122.75,1122.50,1122.50,9,240
06/13/2005,12:46,1122.50,1122.50,1122.25,1122.50,210,6
06/13/2005,12:47,1122.50,1122.50,1122.25,1122.50,81,147
06/13/2005,12:48,1122.25,1122.50,1122.00,1122.00,55,1428
06/13/2005,12:49,1122.00,1122.50,1122.00,1122.25,527,267
06/13/2005,12:50,1122.25,1122.25,1121.75,1122.00,512,780
06/13/2005,12:51,1122.00,1122.25,1121.75,1121.75,174,491
06/13/2005,12:52,1122.00,1122.00,1121.50,1121.75,973,2718
06/13/2005,12:53,1121.75,1122.25,1121.50,1122.25,1352,108
06/13/2005,12:54,1122.00,1122.25,1121.75,1122.00,293,225
06/13/2005,12:55,1122.00,1122.25,1121.75,1122.25,113,179
06/13/2005,12:56,1122.25,1122.25,1120.25,1121.00,3351,8183
06/13/2005,12:57,1121.00,1121.25,1120.75,1121.00,856,1704
06/13/2005,12:58,1121.00,1121.50,1120.50,1121.25,1323,989
06/13/2005,12:59,1121.25,1121.50,1120.75,1120.75,403,1015
06/13/2005,13:00,1120.75,1121.00,1120.50,1120.50,903,860
06/13/2005,13:01,1120.50,1121.00,1120.50,1120.75,803,347
06/13/2005,13:02,1120.75,1121.00,1119.75,1120.00,543,2446
06/13/2005,13:03,1120.00,1120.75,1119.75,1120.75,2606,354
06/13/2005,13:04,1120.75,1121.25,1120.50,1121.00,2474,1045
06/13/2005,13:05,1121.00,1121.00,1120.50,1120.75,130,278
06/13/2005,13:06,1120.75,1121.25,1120.50,1121.00,1134,446
06/13/2005,13:07,1121.00,1121.25,1120.75,1121.25,240,259
06/13/2005,13:08,1121.25,1122.75,1121.00,1121.75,7380,2890
06/13/2005,13:09,1122.00,1122.50,1121.75,1122.00,1079,108
06/13/2005,13:10,1122.00,1122.25,1121.75,1122.00,164,573
06/13/2005,13:11,1122.00,1122.75,1121.75,1122.25,1518,1126
06/13/2005,13:12,1122.00,1122.25,1121.75,1122.25,394,155
06/13/2005,13:13,1122.25,1122.25,1121.75,1122.00,274,345
06/13/2005,13:14,1121.75,1122.00,1121.75,1121.75,428,35
06/13/2005,13:15,1121.75,1121.75,1120.75,1121.00,639,3176
06/13/2005,13:16,1121.00,1121.50,1121.00,1121.00,480,357
06/13/2005,13:17,1121.25,1121.25,1120.50,1121.25,1052,1502
06/13/2005,13:18,1121.25,1121.50,1120.50,1120.50,259,920
06/13/2005,13:19,1120.75,1120.75,1120.00,1120.25,240,1153
06/13/2005,13:20,1120.25,1120.75,1120.00,1120.50,644,368
06/13/2005,13:21,1120.50,1120.75,1119.75,1120.00,1568,1443
06/13/2005,13:22,1120.25,1120.75,1120.00,1120.75,1205,487
06/13/2005,13:23,1120.75,1121.25,1120.50,1120.75,1032,437
06/13/2005,13:24,1121.00,1121.25,1120.75,1120.75,106,675
06/13/2005,13:25,1120.75,1121.00,1120.75,1120.75,112,57
06/13/2005,13:26,1121.00,1121.00,1120.75,1121.00,247,5
06/13/2005,13:27,1121.00,1121.25,1120.75,1121.00,118,161
06/13/2005,13:28,1121.00,1121.25,1120.75,1120.75,44,470
06/13/2005,13:29,1120.75,1121.00,1120.50,1120.50,98,662
06/13/2005,13:30,1120.50,1121.00,1120.00,1120.25,778,1290
06/13/2005,13:31,1120.25,1120.50,1119.00,1120.00,1737,4305
06/13/2005,13:32,1119.75,1120.25,1119.50,1119.75,591,1218
06/13/2005,13:33,1119.75,1119.75,1119.25,1119.50,479,758
06/13/2005,13:34,1119.50,1119.75,1119.25,1119.75,477,316
06/13/2005,13:35,1119.75,1120.50,1119.50,1120.25,1086,394
06/13/2005,13:36,1120.00,1120.50,1119.75,1120.25,753,253
06/13/2005,13:37,1120.25,1122.00,1120.25,1121.50,5127,1864
06/13/2005,13:38,1121.50,1121.50,1121.00,1121.00,46,462
06/13/2005,13:39,1121.25,1121.25,1120.75,1120.75,179,544
06/13/2005,13:40,1120.75,1121.00,1120.75,1121.00,426,171
06/13/2005,13:41,1121.00,1121.25,1120.75,1121.00,46,274
06/13/2005,13:42,1121.00,1121.00,1120.75,1120.75,47,25
06/13/2005,13:43,1121.00,1121.25,1120.75,1121.00,343,26
06/13/2005,13:44,1120.75,1121.50,1120.75,1121.50,977,64
06/13/2005,13:45,1121.50,1121.75,1120.75,1121.00,578,1114
06/13/2005,13:46,1121.00,1121.00,1120.50,1121.00,495,455
06/13/2005,13:47,1120.75,1121.00,1120.75,1120.75,50,127
06/13/2005,13:48,1121.00,1121.25,1120.75,1121.25,468,179
06/13/2005,13:49,1121.00,1121.25,1120.75,1121.00,180,43
06/13/2005,13:50,1121.00,1121.25,1121.00,1121.25,462,214
06/13/2005,13:51,1121.25,1121.75,1121.00,1121.75,716,248
06/13/2005,13:52,1121.50,1122.00,1121.25,1121.50,763,762
06/13/2005,13:53,1121.75,1121.75,1121.25,1121.50,199,1186
06/13/2005,13:54,1121.75,1122.00,1121.50,1121.75,332,85
06/13/2005,13:55,1121.75,1121.75,1121.50,1121.50,47,25
06/13/2005,13:56,1121.75,1121.75,1121.00,1121.25,529,1088
06/13/2005,13:57,1121.25,1122.25,1121.25,1122.25,2099,134
06/13/2005,13:58,1122.25,1122.25,1121.50,1121.75,1241,760
06/13/2005,13:59,1121.75,1122.00,1121.75,1122.00,208,89
06/13/2005,14:00,1122.00,1122.00,1121.00,1121.50,202,1288
06/13/2005,14:01,1121.25,1121.75,1121.25,1121.50,384,582
06/13/2005,14:02,1121.50,1121.50,1121.00,1121.50,177,237
06/13/2005,14:03,1121.25,1121.25,1120.50,1120.75,288,1366
06/13/2005,14:04,1120.50,1120.75,1119.50,1119.75,783,3640
06/13/2005,14:05,1119.75,1120.00,1119.50,1119.75,1149,548
06/13/2005,14:06,1119.50,1119.75,1119.25,1119.50,1765,2431
06/13/2005,14:07,1119.50,1119.50,1118.50,1119.25,1661,5129
06/13/2005,14:08,1119.50,1119.75,1119.00,1119.25,1598,1592
06/13/2005,14:09,1119.50,1120.25,1119.50,1119.75,1364,1241
06/13/2005,14:10,1119.75,1120.00,1119.50,1119.75,279,413
06/13/2005,14:11,1119.75,1120.00,1119.50,1119.75,422,112
06/13/2005,14:12,1119.75,1120.00,1119.50,1120.00,710,440
06/13/2005,14:13,1119.75,1120.25,1119.75,1120.00,381,140
06/13/2005,14:14,1120.00,1120.00,1119.25,1119.75,218,1207
06/13/2005,14:15,1119.75,1119.75,1119.50,1119.75,14,413
06/13/2005,14:16,1119.50,1119.75,1118.25,1118.50,2026,6210
06/13/2005,14:17,1118.50,1118.75,1117.50,1117.75,2145,6747
06/13/2005,14:18,1117.50,1117.75,1116.75,1117.25,3411,4497
06/13/2005,14:19,1117.25,1118.00,1117.00,1118.00,1548,627
06/13/2005,14:20,1117.75,1118.00,1117.00,1117.25,883,2808
06/13/2005,14:21,1117.50,1118.00,1117.00,1118.00,1100,684
06/13/2005,14:22,1118.00,1118.25,1117.75,1118.00,257,312
06/13/2005,14:23,1118.00,1118.25,1117.75,1117.75,665,804
06/13/2005,14:24,1117.75,1119.00,1117.75,1118.75,2144,422
06/13/2005,14:25,1119.00,1119.00,1118.25,1118.25,42,1330
06/13/2005,14:26,1118.25,1118.75,1118.25,1118.75,428,312
06/13/2005,14:27,1118.50,1119.00,1118.50,1119.00,307,105
06/13/2005,14:28,1118.75,1119.00,1118.25,1118.50,103,564
06/13/2005,14:29,1118.50,1119.50,1118.25,1119.25,2271,1106
06/13/2005,14:30,1119.25,1119.25,1118.50,1118.75,1613,1112
06/13/2005,14:31,1118.75,1119.00,1118.25,1118.50,643,1076
06/13/2005,14:32,1118.75,1118.75,1118.50,1118.75,119,81
06/13/2005,14:33,1118.50,1119.00,1118.50,1118.75,562,722
06/13/2005,14:34,1119.00,1119.00,1118.25,1118.50,236,618
06/13/2005,14:35,1118.50,1119.00,1118.50,1118.50,142,118
06/13/2005,14:36,1118.50,1118.50,1118.00,1118.25,187,766
06/13/2005,14:37,1118.50,1118.50,1118.25,1118.25,11,122
06/13/2005,14:38,1118.25,1119.00,1118.25,1119.00,709,53
06/13/2005,14:39,1119.00,1120.25,1118.75,1119.75,3824,1019
06/13/2005,14:40,1120.00,1120.50,1119.75,1119.75,1211,1830
06/13/2005,14:41,1119.75,1120.25,1119.50,1120.25,730,809
06/13/2005,14:42,1120.25,1120.25,1119.75,1119.75,140,347
06/13/2005,14:43,1120.00,1120.25,1119.75,1120.00,728,279
06/13/2005,14:44,1120.00,1120.00,1119.25,1119.25,349,1354
06/13/2005,14:45,1119.25,1119.75,1119.25,1119.50,553,310
06/13/2005,14:46,1119.50,1119.75,1119.25,1119.50,176,435
06/13/2005,14:47,1119.50,1120.00,1119.25,1119.75,1683,884
06/13/2005,14:48,1119.75,1120.25,1119.50,1120.00,557,203
06/13/2005,14:49,1120.00,1120.00,1119.75,1120.00,260,239
06/13/2005,14:50,1120.00,1120.25,1119.75,1120.00,158,277
06/13/2005,14:51,1120.00,1120.25,1120.00,1120.25,296,152
06/13/2005,14:52,1120.25,1121.00,1120.25,1120.50,2623,657
06/13/2005,14:53,1120.25,1120.50,1120.25,1120.50,454,87
06/13/2005,14:54,1120.50,1120.50,1119.50,1120.00,894,2503
06/13/2005,14:55,1120.00,1120.00,1119.75,1119.75,301,24
06/13/2005,14:56,1120.00,1120.25,1119.75,1120.00,526,981
06/13/2005,14:57,1119.75,1120.00,1119.50,1119.75,258,766
06/13/2005,14:58,1119.75,1120.00,1119.50,1119.75,1716,866
06/13/2005,14:59,1119.75,1120.50,1119.50,1120.25,1874,380
06/13/2005,15:00,1120.00,1120.50,1119.75,1120.00,1706,1881
06/13/2005,15:01,1120.25,1120.50,1120.00,1120.00,2094,2947
06/13/2005,15:02,1120.25,1120.50,1120.00,1120.00,880,2020
06/13/2005,15:03,1120.00,1120.25,1120.00,1120.25,824,629
06/13/2005,15:04,1120.25,1120.50,1119.75,1120.00,714,1807
06/13/2005,15:05,1120.25,1120.25,1119.75,1120.00,284,1191
06/13/2005,15:06,1119.75,1120.00,1119.75,1120.00,1323,146
06/13/2005,15:07,1120.00,1120.50,1120.00,1120.50,1110,105
06/13/2005,15:08,1120.50,1120.75,1120.00,1120.50,2166,1247
06/13/2005,15:09,1120.50,1120.50,1120.00,1120.25,243,1200
06/13/2005,15:10,1120.25,1120.50,1120.00,1120.25,630,689
06/13/2005,15:11,1120.25,1120.50,1120.00,1120.50,976,1044
06/13/2005,15:12,1120.25,1120.75,1120.25,1120.75,1704,1014
06/13/2005,15:13,1120.75,1120.75,1120.50,1120.50,53,881
06/13/2005,15:14,1120.75,1120.75,1120.50,1120.75,1066,368
06/13/2005,15:15,1121.00,1121.25,1120.75,1121.00,4585,1762
06/13/2005,15:31,1120.75,1121.00,1120.75,1120.75,7,117
06/13/2005,15:32,1121.00,1121.00,1120.50,1120.50,6,103
06/13/2005,15:33,1120.75,1120.75,1120.50,1120.75,96,2
06/13/2005,15:34,1120.75,1120.75,1120.75,1120.75,14,0
06/13/2005,15:36,1120.75,1121.00,1120.75,1121.00,30,0
06/13/2005,15:37,1120.75,1120.75,1120.75,1120.75,0,16
06/13/2005,15:38,1121.00,1121.00,1120.75,1121.00,15,9
06/13/2005,15:39,1120.75,1121.00,1120.75,1121.00,252,80
06/13/2005,15:41,1121.00,1121.25,1121.00,1121.00,211,2
06/13/2005,15:42,1121.00,1121.00,1121.00,1121.00,0,41
06/13/2005,15:43,1121.25,1121.25,1121.00,1121.00,1,7
06/13/2005,15:44,1121.00,1121.00,1121.00,1121.00,0,1
06/13/2005,15:45,1121.00,1121.00,1120.75,1120.75,0,92
06/13/2005,15:46,1120.75,1120.75,1120.75,1120.75,0,30
06/13/2005,15:47,1121.00,1121.00,1120.75,1120.75,7,10
06/13/2005,15:48,1120.75,1121.00,1120.75,1121.00,50,25
06/13/2005,15:51,1121.00,1121.25,1121.00,1121.00,110,68
06/13/2005,15:52,1121.00,1121.25,1121.00,1121.25,2,5
06/13/2005,15:54,1121.25,1121.25,1121.25,1121.25,3,0
06/13/2005,15:55,1121.25,1121.25,1121.00,1121.00,4,1
06/13/2005,15:57,1121.00,1121.25,1121.00,1121.25,202,11
06/13/2005,16:00,1121.25,1121.25,1121.25,1121.25,7,0
06/13/2005,17:02,1121.25,1121.25,1121.25,1121.25,1,0
06/13/2005,17:03,1121.00,1121.00,1121.00,1121.00,0,2
06/13/2005,17:04,1121.00,1121.00,1121.00,1121.00,0,4
06/13/2005,17:05,1121.00,1121.00,1121.00,1121.00,0,1
06/13/2005,17:07,1121.25,1121.25,1121.25,1121.25,1,0
06/13/2005,17:08,1121.00,1121.00,1121.00,1121.00,0,1
06/13/2005,17:09,1121.00,1121.00,1121.00,1121.00,0,8
06/13/2005,17:10,1121.00,1121.00,1121.00,1121.00,0,1
06/13/2005,17:12,1121.00,1121.00,1121.00,1121.00,0,38
06/13/2005,17:16,1121.00,1121.00,1121.00,1121.00,0,10
06/13/2005,17:17,1121.00,1121.00,1121.00,1121.00,0,34
06/13/2005,17:21,1121.00,1121.00,1121.00,1121.00,0,1
06/13/2005,17:26,1121.00,1121.00,1121.00,1121.00,0,21
06/13/2005,17:28,1121.00,1121.00,1121.00,1121.00,0,5
06/13/2005,17:29,1121.00,1121.00,1121.00,1121.00,0,1
06/13/2005,17:30,1121.00,1121.00,1120.75,1121.00,1,26
06/13/2005,17:31,1121.00,1121.00,1121.00,1121.00,1,0
06/13/2005,17:32,1121.00,1121.00,1120.75,1121.00,2,3
06/13/2005,17:34,1120.75,1120.75,1120.75,1120.75,0,4
06/13/2005,17:35,1120.75,1120.75,1120.75,1120.75,0,6
06/13/2005,17:40,1120.75,1120.75,1120.75,1120.75,0,4
06/13/2005,17:45,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,17:49,1120.75,1120.75,1120.75,1120.75,0,15
06/13/2005,17:51,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,18:05,1120.75,1120.75,1120.75,1120.75,0,4
06/13/2005,18:11,1120.75,1120.75,1120.75,1120.75,0,3
06/13/2005,18:15,1121.00,1121.00,1121.00,1121.00,1,0
06/13/2005,18:17,1121.00,1121.00,1121.00,1121.00,1,0
06/13/2005,18:18,1120.75,1120.75,1120.75,1120.75,0,3
06/13/2005,18:21,1120.75,1120.75,1120.75,1120.75,0,2
06/13/2005,18:25,1120.75,1120.75,1120.75,1120.75,0,3
06/13/2005,18:29,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,18:30,1120.75,1120.75,1120.75,1120.75,0,10
06/13/2005,18:32,1120.75,1120.75,1120.75,1120.75,0,12
06/13/2005,18:38,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,18:42,1120.75,1120.75,1120.75,1120.75,0,22
06/13/2005,18:51,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,18:52,1120.75,1120.75,1120.75,1120.75,0,3
06/13/2005,18:54,1121.00,1121.00,1121.00,1121.00,55,0
06/13/2005,18:55,1121.00,1121.00,1121.00,1121.00,1,0
06/13/2005,18:56,1121.00,1121.00,1121.00,1121.00,2,0
06/13/2005,19:01,1121.00,1121.00,1121.00,1121.00,10,0
06/13/2005,19:02,1121.00,1121.00,1121.00,1121.00,1,0
06/13/2005,19:05,1120.75,1120.75,1120.75,1120.75,0,4
06/13/2005,19:07,1121.00,1121.00,1121.00,1121.00,2,0
06/13/2005,19:13,1120.75,1120.75,1120.75,1120.75,0,6
06/13/2005,19:34,1121.00,1121.00,1121.00,1121.00,11,0
06/13/2005,19:39,1121.00,1121.00,1121.00,1121.00,1,0
06/13/2005,19:40,1121.00,1121.00,1121.00,1121.00,1,0
06/13/2005,19:42,1121.00,1121.00,1121.00,1121.00,12,0
06/13/2005,19:43,1121.00,1121.00,1121.00,1121.00,10,0
06/13/2005,19:59,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,20:01,1120.75,1120.75,1120.75,1120.75,0,3
06/13/2005,20:03,1120.75,1120.75,1120.75,1120.75,0,30
06/13/2005,20:05,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,20:08,1120.75,1120.75,1120.75,1120.75,0,2
06/13/2005,20:12,1120.75,1120.75,1120.75,1120.75,0,10
06/13/2005,20:14,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,20:16,1120.75,1120.75,1120.75,1120.75,0,6
06/13/2005,20:18,1120.75,1120.75,1120.75,1120.75,0,1
06/13/2005,20:23,1120.75,1120.75,1120.75,1120.75,0,29
06/13/2005,20:24,1120.75,1120.75,1120.75,1120.75,0,11
06/13/2005,20:27,1121.00,1121.00,1120.50,1120.50,3,34
06/13/2005,20:28,1120.50,1120.50,1120.50,1120.50,0,4
06/13/2005,20:32,1120.75,1120.75,1120.75,1120.75,1,0
06/13/2005,20:35,1120.50,1120.50,1120.50,1120.50,0,1
06/13/2005,20:37,1120.50,1120.75,1120.50,1120.75,35,1
06/13/2005,20:39,1120.75,1120.75,1120.75,1120.75,25,0
06/13/2005,20:40,1120.75,1120.75,1120.75,1120.75,8,0
06/13/2005,20:42,1120.75,1120.75,1120.75,1120.75,9,0
06/13/2005,20:46,1120.50,1120.50,1120.50,1120.50,0,20
06/13/2005,20:50,1120.75,1120.75,1120.75,1120.75,3,0
06/13/2005,20:51,1120.75,1120.75,1120.75,1120.75,3,0
06/13/2005,20:52,1120.50,1120.50,1120.50,1120.50,0,10
06/13/2005,20:54,1120.50,1120.50,1120.50,1120.50,0,2
06/13/2005,20:56,1120.75,1120.75,1120.75,1120.75,3,0
06/13/2005,20:58,1120.50,1120.50,1120.50,1120.50,0,30
06/13/2005,21:00,1120.50,1120.50,1120.50,1120.50,0,30
06/13/2005,21:01,1120.75,1120.75,1120.50,1120.50,1,10
06/13/2005,21:02,1120.50,1120.50,1120.50,1120.50,0,5
06/13/2005,21:05,1120.50,1120.50,1120.50,1120.50,0,4
06/13/2005,21:06,1120.75,1120.75,1120.75,1120.75,1,0
06/13/2005,21:09,1120.75,1120.75,1120.75,1120.75,13,0
06/13/2005,21:12,1120.75,1120.75,1120.75,1120.75,4,0
06/13/2005,21:14,1120.75,1120.75,1120.75,1120.75,4,0
06/13/2005,21:15,1120.75,1120.75,1120.75,1120.75,1,0
06/13/2005,21:16,1120.75,1120.75,1120.75,1120.75,1,0
06/13/2005,21:17,1120.75,1120.75,1120.75,1120.75,2,0
06/13/2005,21:18,1120.75,1120.75,1120.50,1120.75,25,1
06/13/2005,21:20,1120.75,1120.75,1120.75,1120.75,7,0
06/13/2005,21:23,1120.50,1120.50,1120.50,1120.50,0,3
06/13/2005,21:25,1120.50,1120.50,1120.50,1120.50,0,1
06/13/2005,21:33,1120.50,1120.50,1120.50,1120.50,0,1
06/13/2005,21:34,1120.75,1120.75,1120.50,1120.50,1,3
06/13/2005,21:39,1120.50,1120.50,1120.50,1120.50,0,1
06/13/2005,21:41,1120.50,1120.50,1120.50,1120.50,0,1
06/13/2005,21:42,1120.75,1120.75,1120.75,1120.75,26,0
06/13/2005,21:47,1120.50,1120.50,1120.50,1120.50,0,1
06/13/2005,21:54,1120.50,1120.50,1120.50,1120.50,0,59
06/13/2005,21:55,1120.25,1120.25,1120.00,1120.00,0,171
06/13/2005,21:57,1120.25,1120.25,1120.25,1120.25,52,0
06/13/2005,21:58,1120.25,1120.25,1120.25,1120.25,30,0
06/13/2005,21:59,1120.25,1120.25,1120.25,1120.25,12,0
06/13/2005,22:00,1120.25,1120.25,1120.25,1120.25,8,0
06/13/2005,22:02,1120.25,1120.25,1120.25,1120.25,1,0
06/13/2005,22:03,1120.25,1120.25,1120.25,1120.25,10,0
06/13/2005,22:08,1120.00,1120.25,1120.00,1120.25,1,2
06/13/2005,22:11,1120.25,1120.25,1120.25,1120.25,8,0
06/13/2005,22:13,1120.25,1120.25,1120.25,1120.25,1,0
06/13/2005,22:14,1120.25,1120.25,1120.25,1120.25,40,0
06/13/2005,22:16,1120.25,1120.25,1120.25,1120.25,40,0
06/13/2005,22:22,1120.25,1120.25,1120.25,1120.25,1,0
06/13/2005,22:24,1120.25,1120.25,1120.25,1120.25,3,0
06/13/2005,22:26,1120.25,1120.25,1120.25,1120.25,3,0
06/13/2005,22:31,1120.25,1120.25,1120.25,1120.25,1,0
06/13/2005,22:32,1120.25,1120.25,1120.25,1120.25,20,0
06/13/2005,22:33,1120.25,1120.25,1120.25,1120.25,5,0
06/13/2005,22:34,1120.25,1120.25,1120.25,1120.25,40,0
06/13/2005,22:39,1120.25,1120.25,1120.25,1120.25,1,0
06/13/2005,22:42,1120.25,1120.25,1120.25,1120.25,9,0
06/13/2005,22:45,1120.00,1120.00,1120.00,1120.00,0,4
06/13/2005,22:46,1120.25,1120.25,1120.25,1120.25,5,0
06/13/2005,22:49,1120.25,1120.25,1120.25,1120.25,1,0
06/13/2005,22:52,1120.50,1120.50,1120.50,1120.50,6,0
06/13/2005,22:53,1120.50,1120.50,1120.50,1120.50,1,0
06/13/2005,23:02,1120.25,1120.25,1120.25,1120.25,0,10
06/13/2005,23:04,1120.50,1120.50,1120.50,1120.50,4,0
06/13/2005,23:05,1120.50,1120.50,1120.50,1120.50,2,0
06/13/2005,23:07,1120.50,1120.50,1120.25,1120.25,1,15
06/13/2005,23:08,1120.25,1120.25,1120.25,1120.25,0,10
06/13/2005,23:09,1120.25,1120.25,1120.25,1120.25,0,2
06/13/2005,23:12,1120.50,1120.50,1120.50,1120.50,2,0
06/13/2005,23:29,1120.50,1120.50,1120.25,1120.25,2,1
06/13/2005,23:33,1120.25,1120.25,1120.25,1120.25,0,30
06/13/2005,23:36,1120.25,1120.25,1120.25,1120.25,0,10
06/13/2005,23:38,1120.25,1120.25,1120.25,1120.25,0,11
06/13/2005,23:39,1120.25,1120.25,1120.25,1120.25,0,1
06/13/2005,23:48,1120.25,1120.25,1120.00,1120.00,0,2
06/13/2005,23:54,1120.25,1120.25,1120.00,1120.00,19,1
06/13/2005,23:55,1120.25,1120.25,1120.25,1120.25,5,0
06/14/2005,00:01,1120.25,1120.25,1120.25,1120.25,10,0
06/14/2005,00:06,1120.25,1120.25,1120.25,1120.25,1,0
06/14/2005,00:07,1120.25,1120.25,1120.25,1120.25,7,0
06/14/2005,00:10,1120.25,1120.25,1120.25,1120.25,8,0
06/14/2005,00:21,1120.25,1120.25,1120.25,1120.25,2,0
06/14/2005,00:26,1120.50,1120.50,1120.25,1120.25,1,1
06/14/2005,00:30,1120.25,1120.25,1120.25,1120.25,0,12
06/14/2005,00:37,1120.25,1120.25,1120.25,1120.25,0,2
06/14/2005,00:41,1120.50,1120.50,1120.50,1120.50,6,0
06/14/2005,00:44,1120.50,1120.50,1120.50,1120.50,1,0
06/14/2005,00:58,1120.50,1120.50,1120.50,1120.50,1,0
06/14/2005,01:02,1120.25,1120.25,1120.25,1120.25,0,2
06/14/2005,01:06,1120.25,1120.25,1120.25,1120.25,0,1
06/14/2005,01:07,1120.25,1120.25,1120.25,1120.25,0,1
06/14/2005,01:11,1120.25,1120.25,1120.25,1120.25,0,11
06/14/2005,01:13,1120.50,1120.50,1120.50,1120.50,2,0
06/14/2005,01:14,1120.25,1120.25,1120.25,1120.25,0,1
06/14/2005,01:18,1120.50,1120.50,1120.25,1120.25,1,10
06/14/2005,01:28,1120.25,1120.25,1120.25,1120.25,0,10
06/14/2005,01:29,1120.25,1120.25,1120.25,1120.25,0,3
06/14/2005,01:30,1120.25,1120.25,1120.25,1120.25,0,4
06/14/2005,01:31,1120.25,1120.25,1120.25,1120.25,0,1
06/14/2005,01:33,1120.00,1120.25,1120.00,1120.25,2,1
06/14/2005,01:34,1120.25,1120.25,1120.25,1120.25,18,0
06/14/2005,01:35,1120.25,1120.25,1120.25,1120.25,1,0
06/14/2005,01:38,1120.00,1120.00,1120.00,1120.00,0,4
06/14/2005,01:39,1120.25,1120.25,1120.25,1120.25,1,0
06/14/2005,01:47,1120.25,1120.25,1120.25,1120.25,9,0
06/14/2005,01:49,1120.25,1120.25,1120.25,1120.25,10,0
06/14/2005,01:51,1120.25,1120.25,1120.25,1120.25,8,0
06/14/2005,01:52,1120.25,1120.25,1120.25,1120.25,5,0
06/14/2005,01:53,1120.25,1120.25,1120.25,1120.25,41,0
06/14/2005,01:54,1120.25,1120.25,1120.25,1120.25,64,0
06/14/2005,01:55,1120.25,1120.25,1120.25,1120.25,25,0
06/14/2005,01:56,1120.25,1120.25,1120.25,1120.25,1,0
06/14/2005,01:58,1120.50,1120.50,1120.50,1120.50,2,0
06/14/2005,01:59,1120.25,1120.25,1120.25,1120.25,0,20
06/14/2005,02:01,1120.50,1121.00,1120.50,1121.00,216,0
06/14/2005,02:02,1121.00,1121.25,1120.75,1121.00,346,77
06/14/2005,02:03,1121.25,1121.25,1121.00,1121.25,66,272
06/14/2005,02:04,1121.00,1121.00,1121.00,1121.00,0,89
06/14/2005,02:05,1120.75,1121.00,1120.75,1121.00,80,27
06/14/2005,02:06,1120.75,1121.00,1120.50,1121.00,80,100
06/14/2005,02:07,1121.00,1121.25,1121.00,1121.25,94,0
06/14/2005,02:08,1121.25,1121.50,1121.25,1121.50,332,0
06/14/2005,02:09,1121.50,1121.75,1121.50,1121.75,86,0
06/14/2005,02:10,1121.50,1121.50,1121.50,1121.50,0,95
06/14/2005,02:11,1121.25,1121.75,1121.25,1121.25,150,200
06/14/2005,02:12,1121.25,1121.25,1121.25,1121.25,0,41
06/14/2005,02:13,1121.25,1121.25,1121.00,1121.25,3,23
06/14/2005,02:14,1121.00,1121.25,1121.00,1121.25,50,1
06/14/2005,02:15,1121.25,1121.25,1121.25,1121.25,177,0
06/14/2005,02:16,1121.25,1121.50,1121.00,1121.00,54,7
06/14/2005,02:17,1121.00,1121.00,1120.75,1120.75,0,142
06/14/2005,02:18,1120.75,1120.75,1120.75,1120.75,0,5
06/14/2005,02:19,1120.75,1121.00,1120.75,1120.75,5,5
06/14/2005,02:20,1120.75,1120.75,1120.75,1120.75,0,10
06/14/2005,02:21,1120.50,1120.75,1120.50,1120.75,22,11
06/14/2005,02:22,1120.75,1120.75,1120.50,1120.50,69,11
06/14/2005,02:23,1120.50,1120.75,1120.50,1120.75,3,1
06/14/2005,02:25,1120.50,1120.50,1120.50,1120.50,0,66
06/14/2005,02:27,1120.50,1120.50,1120.50,1120.50,0,12
06/14/2005,02:28,1120.50,1120.50,1120.50,1120.50,0,71
06/14/2005,02:29,1120.50,1120.50,1120.50,1120.50,0,28
06/14/2005,02:32,1120.75,1120.75,1120.75,1120.75,19,0
06/14/2005,02:33,1120.75,1120.75,1120.50,1120.50,2,15
06/14/2005,02:34,1120.50,1120.50,1120.50,1120.50,0,1
06/14/2005,02:36,1120.50,1120.50,1120.50,1120.50,0,15
06/14/2005,02:37,1120.75,1120.75,1120.75,1120.75,68,0
06/14/2005,02:38,1120.75,1120.75,1120.75,1120.75,2,0
06/14/2005,02:39,1120.75,1120.75,1120.50,1120.75,12,4
06/14/2005,02:40,1120.75,1120.75,1120.75,1120.75,2,0
06/14/2005,02:41,1120.75,1120.75,1120.75,1120.75,2,0
06/14/2005,02:42,1120.75,1120.75,1120.75,1120.75,16,0
06/14/2005,02:43,1120.75,1120.75,1120.50,1120.50,4,1
06/14/2005,02:44,1120.50,1120.75,1120.50,1120.50,2,71
06/14/2005,02:45,1120.50,1120.50,1120.50,1120.50,0,32
06/14/2005,02:46,1120.25,1120.25,1120.25,1120.25,0,5
06/14/2005,02:47,1120.25,1120.50,1120.25,1120.50,15,53
06/14/2005,02:48,1120.50,1120.50,1120.50,1120.50,24,0
06/14/2005,02:49,1120.50,1120.50,1120.50,1120.50,25,0
06/14/2005,02:50,1120.50,1120.50,1120.50,1120.50,29,0
06/14/2005,02:51,1120.50,1120.50,1120.50,1120.50,25,0
06/14/2005,02:52,1120.50,1120.50,1120.50,1120.50,1,0
06/14/2005,02:53,1120.25,1120.50,1120.25,1120.50,10,1
06/14/2005,02:54,1120.75,1120.75,1120.50,1120.50,1,71
06/14/2005,02:56,1120.50,1120.50,1120.50,1120.50,0,44
06/14/2005,02:57,1120.50,1120.50,1120.50,1120.50,0,10
06/14/2005,02:58,1120.25,1120.25,1120.25,1120.25,0,10
06/14/2005,02:59,1120.25,1120.25,1120.00,1120.25,26,111
06/14/2005,03:02,1120.50,1120.50,1120.50,1120.50,50,0
06/14/2005,03:05,1120.50,1120.50,1120.50,1120.50,50,0
06/14/2005,03:06,1120.50,1120.50,1120.25,1120.25,1,3
06/14/2005,03:07,1120.50,1120.50,1120.50,1120.50,21,0
06/14/2005,03:09,1120.25,1120.50,1120.25,1120.50,18,4
06/14/2005,03:10,1120.50,1120.50,1120.50,1120.50,33,0
06/14/2005,03:12,1120.50,1120.50,1120.50,1120.50,3,0
06/14/2005,03:13,1120.50,1120.50,1120.50,1120.50,1,0
06/14/2005,03:14,1120.50,1120.50,1120.50,1120.50,5,0
06/14/2005,03:16,1120.50,1120.50,1120.50,1120.50,21,0
06/14/2005,03:17,1120.50,1120.50,1120.50,1120.50,4,0
06/14/2005,03:18,1120.50,1120.50,1120.50,1120.50,15,0
06/14/2005,03:19,1120.50,1120.50,1120.50,1120.50,32,0
06/14/2005,03:20,1120.50,1120.75,1120.50,1120.75,8,0
06/14/2005,03:21,1120.75,1120.75,1120.75,1120.75,60,0
06/14/2005,03:22,1120.75,1120.75,1120.75,1120.75,20,0
06/14/2005,03:23,1120.75,1120.75,1120.75,1120.75,7,0
06/14/2005,03:24,1120.75,1120.75,1120.75,1120.75,5,0
06/14/2005,03:25,1120.75,1121.00,1120.75,1120.75,142,39
06/14/2005,03:26,1120.75,1120.75,1120.75,1120.75,0,88
06/14/2005,03:27,1120.75,1121.00,1120.75,1120.75,3,106
06/14/2005,03:28,1121.00,1121.00,1120.75,1120.75,1,15
06/14/2005,03:29,1120.75,1121.00,1120.75,1121.00,25,1
06/14/2005,03:30,1120.75,1120.75,1120.75,1120.75,0,11
06/14/2005,03:31,1121.00,1121.00,1121.00,1121.00,94,0
06/14/2005,03:32,1121.00,1121.00,1121.00,1121.00,13,0
06/14/2005,03:33,1121.25,1121.25,1121.25,1121.25,13,0
06/14/2005,03:34,1121.25,1121.25,1121.25,1121.25,2,0
06/14/2005,03:37,1121.00,1121.00,1121.00,1121.00,0,56
06/14/2005,03:38,1120.75,1121.00,1120.75,1121.00,28,1
06/14/2005,03:42,1121.00,1121.00,1121.00,1121.00,22,0
06/14/2005,03:43,1121.00,1121.00,1121.00,1121.00,5,0
06/14/2005,03:44,1121.25,1121.25,1121.25,1121.25,4,0
06/14/2005,03:45,1121.25,1121.25,1121.25,1121.25,52,0
06/14/2005,03:47,1121.25,1121.25,1121.25,1121.25,62,0
06/14/2005,03:48,1121.25,1121.50,1121.25,1121.50,13,0
06/14/2005,03:50,1121.50,1121.50,1121.25,1121.25,6,19
06/14/2005,03:51,1121.50,1121.50,1121.50,1121.50,108,0
06/14/2005,03:53,1121.25,1121.25,1121.25,1121.25,0,10
06/14/2005,03:54,1121.25,1121.25,1121.00,1121.00,0,29
06/14/2005,03:55,1121.00,1121.00,1121.00,1121.00,0,12
06/14/2005,03:56,1121.00,1121.00,1121.00,1121.00,0,4
06/14/2005,03:59,1121.25,1121.25,1121.25,1121.25,14,0
06/14/2005,04:01,1121.00,1121.00,1121.00,1121.00,0,3
06/14/2005,04:02,1121.25,1121.25,1121.25,1121.25,10,0
06/14/2005,04:05,1121.00,1121.00,1121.00,1121.00,0,3
06/14/2005,04:07,1121.00,1121.00,1121.00,1121.00,0,6
06/14/2005,04:10,1121.00,1121.00,1121.00,1121.00,0,4
06/14/2005,04:12,1121.25,1121.25,1121.25,1121.25,17,0
06/14/2005,04:14,1121.25,1121.25,1121.25,1121.25,53,0
06/14/2005,04:15,1121.25,1121.25,1121.25,1121.25,5,0
06/14/2005,04:17,1121.25,1121.25,1121.25,1121.25,67,0
06/14/2005,04:18,1121.25,1121.25,1121.25,1121.25,23,0
06/14/2005,04:19,1121.25,1121.25,1121.25,1121.25,39,0
06/14/2005,04:20,1121.25,1121.25,1121.25,1121.25,1,0
06/14/2005,04:21,1121.25,1121.25,1121.25,1121.25,19,0
06/14/2005,04:22,1121.25,1121.25,1121.00,1121.00,1,11
06/14/2005,04:24,1121.25,1121.25,1121.25,1121.25,21,0
06/14/2005,04:30,1121.50,1121.50,1121.50,1121.50,186,0
06/14/2005,04:31,1121.50,1121.50,1121.25,1121.25,5,43
06/14/2005,04:32,1121.25,1121.25,1121.25,1121.25,0,3
06/14/2005,04:33,1121.25,1121.25,1121.25,1121.25,0,56
06/14/2005,04:34,1121.25,1121.25,1121.25,1121.25,0,1
06/14/2005,04:35,1121.25,1121.25,1121.25,1121.25,0,17
06/14/2005,04:36,1121.25,1121.25,1121.25,1121.25,0,109
06/14/2005,04:39,1121.25,1121.25,1121.25,1121.25,0,6
06/14/2005,04:40,1121.25,1121.25,1121.00,1121.25,2,12
06/14/2005,04:41,1121.00,1121.00,1121.00,1121.00,0,4
06/14/2005,04:42,1121.00,1121.25,1121.00,1121.25,1,1
06/14/2005,04:43,1121.25,1121.25,1121.25,1121.25,12,0
06/14/2005,04:44,1121.25,1121.25,1121.25,1121.25,11,0
06/14/2005,04:45,1121.25,1121.25,1121.25,1121.25,9,0
06/14/2005,04:49,1121.25,1121.25,1121.25,1121.25,17,0
06/14/2005,04:50,1121.25,1121.25,1121.25,1121.25,50,0
06/14/2005,04:52,1121.25,1121.25,1121.25,1121.25,3,0
06/14/2005,04:53,1121.00,1121.00,1121.00,1121.00,0,100
06/14/2005,04:54,1121.00,1121.00,1121.00,1121.00,0,17
06/14/2005,04:55,1120.75,1120.75,1120.50,1120.75,2,35
06/14/2005,04:56,1120.75,1120.75,1120.75,1120.75,11,0
06/14/2005,04:57,1120.75,1120.75,1120.50,1120.50,2,58
06/14/2005,04:58,1120.50,1120.50,1120.50,1120.50,0,21
06/14/2005,04:59,1120.50,1120.50,1120.25,1120.25,0,28
06/14/2005,05:00,1120.50,1120.50,1120.50,1120.50,31,0
06/14/2005,05:01,1120.50,1120.50,1120.50,1120.50,50,0
06/14/2005,05:02,1120.50,1120.75,1120.50,1120.75,40,0
06/14/2005,05:03,1120.75,1120.75,1120.25,1120.25,166,65
06/14/2005,05:04,1120.50,1120.50,1120.50,1120.50,9,0
06/14/2005,05:05,1120.75,1120.75,1120.75,1120.75,3,0
06/14/2005,05:07,1120.75,1120.75,1120.75,1120.75,73,0
06/14/2005,05:16,1120.75,1120.75,1120.75,1120.75,11,0
06/14/2005,05:17,1120.50,1120.50,1120.50,1120.50,0,111
06/14/2005,05:18,1120.50,1120.50,1120.50,1120.50,0,23
06/14/2005,05:20,1120.50,1120.50,1120.25,1120.25,0,11
06/14/2005,05:21,1120.50,1120.50,1120.50,1120.50,2,0
06/14/2005,05:22,1120.50,1120.50,1120.50,1120.50,10,0
06/14/2005,05:23,1120.50,1120.50,1120.50,1120.50,1,0
06/14/2005,05:24,1120.50,1120.50,1120.50,1120.50,15,0
06/14/2005,05:36,1120.50,1120.50,1120.50,1120.50,2,0
06/14/2005,05:39,1120.75,1120.75,1120.50,1120.50,2,28
06/14/2005,05:41,1120.50,1120.50,1120.50,1120.50,0,5
06/14/2005,05:42,1120.25,1120.25,1120.25,1120.25,0,3
06/14/2005,05:43,1120.50,1120.50,1120.25,1120.25,5,3
06/14/2005,05:44,1120.25,1120.25,1120.25,1120.25,0,15
06/14/2005,05:45,1120.25,1120.25,1120.25,1120.25,0,25
06/14/2005,05:46,1120.25,1120.50,1120.25,1120.50,2,3
06/14/2005,05:47,1120.50,1120.50,1120.50,1120.50,3,0
06/14/2005,05:48,1120.50,1120.50,1120.50,1120.50,1,0
06/14/2005,05:51,1120.50,1120.50,1120.50,1120.50,23,0
06/14/2005,05:52,1120.50,1120.50,1120.50,1120.50,3,0
06/14/2005,05:53,1120.25,1120.25,1120.25,1120.25,0,1
06/14/2005,05:55,1120.25,1120.25,1120.25,1120.25,0,1
06/14/2005,05:57,1120.50,1120.50,1120.50,1120.50,3,0
06/14/2005,05:59,1120.50,1120.50,1120.50,1120.50,10,0
06/14/2005,06:00,1120.50,1120.50,1120.50,1120.50,8,0
06/14/2005,06:01,1120.50,1120.50,1120.50,1120.50,41,0
06/14/2005,06:02,1120.50,1120.50,1120.50,1120.50,1,0
06/14/2005,06:07,1120.75,1120.75,1120.75,1120.75,1,0
06/14/2005,06:08,1120.75,1120.75,1120.75,1120.75,2,0
06/14/2005,06:09,1120.75,1120.75,1120.75,1120.75,80,0
06/14/2005,06:12,1120.75,1120.75,1120.75,1120.75,2,0
06/14/2005,06:13,1120.75,1120.75,1120.75,1120.75,1,0
06/14/2005,06:15,1120.75,1120.75,1120.50,1120.50,1,7
06/14/2005,06:17,1120.50,1120.50,1120.50,1120.50,0,3
06/14/2005,06:21,1120.50,1120.50,1120.50,1120.50,0,3
06/14/2005,06:22,1120.50,1120.75,1120.25,1120.75,4,254
06/14/2005,06:23,1120.50,1120.50,1120.50,1120.50,0,14
06/14/2005,06:24,1120.25,1120.25,1120.25,1120.25,0,231
06/14/2005,06:25,1120.25,1120.25,1120.25,1120.25,0,111
06/14/2005,06:26,1120.00,1120.00,1120.00,1120.00,0,12
06/14/2005,06:27,1120.25,1120.25,1120.25,1120.25,1,0
06/14/2005,06:28,1120.25,1120.25,1119.75,1119.75,12,253
06/14/2005,06:29,1119.75,1120.00,1119.75,1119.75,12,244
06/14/2005,06:30,1119.75,1120.00,1119.50,1119.75,17,298
06/14/2005,06:31,1119.75,1119.75,1119.75,1119.75,56,0
06/14/2005,06:32,1119.75,1119.75,1119.50,1119.50,82,17
06/14/2005,06:33,1119.50,1119.75,1119.50,1119.75,16,3
06/14/2005,06:34,1119.75,1120.25,1119.75,1120.25,345,3
06/14/2005,06:35,1120.25,1120.25,1120.25,1120.25,53,0
06/14/2005,06:36,1120.25,1120.25,1120.25,1120.25,104,0
06/14/2005,06:37,1120.50,1120.50,1120.00,1120.00,3,227
06/14/2005,06:38,1120.00,1120.00,1120.00,1120.00,0,4
06/14/2005,06:41,1120.25,1120.25,1120.25,1120.25,107,0
06/14/2005,06:42,1120.00,1120.00,1120.00,1120.00,0,31
06/14/2005,06:44,1120.25,1120.25,1120.25,1120.25,63,0
06/14/2005,06:45,1120.50,1120.50,1120.25,1120.25,2,2
06/14/2005,06:46,1120.25,1120.25,1120.25,1120.25,0,4
06/14/2005,06:47,1120.25,1120.25,1120.25,1120.25,0,1
06/14/2005,06:49,1120.25,1120.25,1120.25,1120.25,0,8
06/14/2005,06:51,1120.25,1120.50,1120.25,1120.50,4,6
06/14/2005,06:52,1120.25,1120.25,1120.25,1120.25,0,2
06/14/2005,06:53,1120.25,1120.25,1120.25,1120.25,0,133
06/14/2005,06:54,1120.25,1120.50,1120.25,1120.50,1,4
06/14/2005,06:56,1120.50,1120.50,1120.50,1120.50,10,0
06/14/2005,06:57,1120.50,1120.50,1120.50,1120.50,15,0
06/14/2005,06:58,1120.50,1120.50,1120.50,1120.50,52,0
06/14/2005,06:59,1120.50,1120.50,1120.25,1120.50,131,10
06/14/2005,07:00,1120.50,1120.50,1120.50,1120.50,2,0
06/14/2005,07:01,1120.75,1121.00,1120.75,1120.75,175,23
06/14/2005,07:02,1120.75,1120.75,1120.75,1120.75,0,171
06/14/2005,07:03,1120.75,1120.75,1120.50,1120.50,0,217
06/14/2005,07:04,1120.75,1120.75,1120.50,1120.75,100,50
06/14/2005,07:05,1120.75,1121.00,1120.75,1121.00,284,0
06/14/2005,07:06,1121.00,1121.25,1121.00,1121.25,374,0
06/14/2005,07:07,1121.25,1121.25,1121.25,1121.25,105,0
06/14/2005,07:08,1121.25,1121.25,1121.25,1121.25,9,0
06/14/2005,07:09,1121.25,1121.25,1121.25,1121.25,102,0
06/14/2005,07:10,1121.50,1121.75,1121.50,1121.75,801,52
06/14/2005,07:11,1121.50,1121.75,1121.50,1121.75,44,32
06/14/2005,07:12,1121.50,1121.75,1121.25,1121.75,119,118
06/14/2005,07:13,1121.75,1121.75,1121.50,1121.50,192,2
06/14/2005,07:14,1121.50,1121.50,1121.50,1121.50,0,69
06/14/2005,07:15,1121.50,1121.50,1121.25,1121.50,40,235
06/14/2005,07:16,1121.25,1121.25,1121.25,1121.25,0,24
06/14/2005,07:17,1121.25,1121.25,1121.25,1121.25,0,70
06/14/2005,07:18,1121.50,1121.50,1121.25,1121.25,8,3
06/14/2005,07:19,1121.25,1121.50,1121.00,1121.00,2,208
06/14/2005,07:20,1121.00,1121.00,1121.00,1121.00,0,60
06/14/2005,07:21,1121.00,1121.25,1121.00,1121.00,2,21
06/14/2005,07:22,1121.00,1121.25,1121.00,1121.00,3,8
06/14/2005,07:23,1121.25,1121.25,1121.00,1121.00,13,2
06/14/2005,07:24,1121.25,1121.25,1121.25,1121.25,41,0
06/14/2005,07:25,1121.25,1121.25,1121.25,1121.25,111,0
06/14/2005,07:26,1121.25,1121.25,1121.25,1121.25,53,0
06/14/2005,07:27,1121.25,1121.25,1121.00,1121.25,103,50
06/14/2005,07:28,1121.25,1121.25,1121.25,1121.25,188,0
06/14/2005,07:29,1121.25,1121.25,1121.25,1121.25,80,0
06/14/2005,07:30,1121.25,1121.50,1120.00,1120.50,105,431
06/14/2005,07:31,1120.50,1123.75,1120.50,1122.25,2165,1198
06/14/2005,07:32,1122.25,1122.50,1122.00,1122.25,469,847
06/14/2005,07:33,1122.25,1122.50,1122.00,1122.25,191,429
06/14/2005,07:34,1122.25,1122.25,1122.00,1122.00,197,135
06/14/2005,07:35,1122.00,1122.50,1122.00,1122.25,277,214
06/14/2005,07:36,1122.25,1122.25,1121.50,1121.75,141,474
06/14/2005,07:37,1121.75,1121.75,1121.25,1121.50,139,563
06/14/2005,07:38,1121.50,1121.75,1121.25,1121.50,294,502
06/14/2005,07:39,1121.50,1121.50,1121.25,1121.25,114,94
06/14/2005,07:40,1121.25,1121.50,1121.00,1121.00,11,383
06/14/2005,07:41,1121.00,1121.00,1120.50,1120.75,61,597
06/14/2005,07:42,1120.75,1121.00,1120.75,1120.75,35,2
06/14/2005,07:43,1120.75,1121.00,1120.75,1120.75,22,15
06/14/2005,07:44,1121.00,1121.00,1120.75,1120.75,6,26
06/14/2005,07:45,1120.75,1121.00,1120.75,1121.00,117,19
06/14/2005,07:46,1121.00,1121.50,1120.75,1121.25,401,18
06/14/2005,07:47,1121.25,1121.50,1121.25,1121.25,11,26
06/14/2005,07:48,1121.50,1121.50,1121.00,1121.00,66,236
06/14/2005,07:49,1121.00,1121.25,1121.00,1121.25,32,8
06/14/2005,07:50,1121.25,1121.25,1121.00,1121.00,1,10
06/14/2005,07:51,1121.00,1121.00,1121.00,1121.00,0,5
06/14/2005,07:52,1121.25,1121.75,1121.25,1121.50,975,71
06/14/2005,07:53,1121.50,1121.50,1121.25,1121.25,50,116
06/14/2005,07:54,1121.25,1121.50,1121.25,1121.50,8,13
06/14/2005,07:55,1121.25,1121.25,1121.25,1121.25,0,54
06/14/2005,07:56,1121.25,1121.25,1121.25,1121.25,0,66
06/14/2005,07:57,1121.25,1121.25,1121.25,1121.25,0,92
06/14/2005,07:58,1121.25,1121.25,1121.25,1121.25,0,3
06/14/2005,07:59,1121.25,1121.50,1121.25,1121.50,52,15
06/14/2005,08:01,1121.25,1121.50,1121.25,1121.25,1,6
06/14/2005,08:02,1121.50,1121.50,1121.00,1121.00,3,276
06/14/2005,08:03,1121.00,1121.25,1121.00,1121.25,35,5
06/14/2005,08:04,1121.25,1121.25,1121.00,1121.00,31,45
06/14/2005,08:05,1121.25,1121.25,1121.00,1121.00,7,9
06/14/2005,08:06,1121.00,1121.25,1121.00,1121.00,2,13
06/14/2005,08:07,1121.00,1121.00,1121.00,1121.00,0,77
06/14/2005,08:08,1121.00,1121.25,1121.00,1121.25,21,8
06/14/2005,08:09,1121.25,1121.25,1121.00,1121.00,5,4
06/14/2005,08:10,1121.25,1121.25,1121.00,1121.00,7,8
06/14/2005,08:11,1121.00,1121.00,1120.50,1120.75,82,1146
06/14/2005,08:12,1120.75,1120.75,1120.50,1120.50,18,17
06/14/2005,08:13,1120.50,1120.75,1120.50,1120.50,8,13
06/14/2005,08:14,1120.50,1120.75,1120.50,1120.50,100,21
06/14/2005,08:15,1120.75,1120.75,1120.50,1120.75,79,20
06/14/2005,08:16,1120.50,1120.75,1120.50,1120.50,3,21
06/14/2005,08:17,1120.50,1120.75,1120.50,1120.75,461,20
06/14/2005,08:18,1120.50,1120.75,1120.50,1120.75,43,40
06/14/2005,08:19,1120.75,1120.75,1120.00,1120.25,241,844
06/14/2005,08:20,1120.25,1120.25,1120.00,1120.25,85,413
06/14/2005,08:21,1120.25,1120.25,1120.00,1120.00,277,4
06/14/2005,08:22,1120.25,1120.25,1120.00,1120.00,8,207
06/14/2005,08:23,1120.25,1120.25,1120.00,1120.25,4,14
06/14/2005,08:24,1120.25,1120.25,1120.00,1120.00,3,2
06/14/2005,08:25,1120.00,1120.25,1120.00,1120.00,33,204
06/14/2005,08:26,1120.00,1120.00,1119.75,1119.75,0,120
06/14/2005,08:27,1119.75,1120.00,1119.75,1120.00,191,338
06/14/2005,08:28,1120.00,1120.00,1119.75,1120.00,294,5
06/14/2005,08:29,1120.25,1120.25,1119.00,1119.25,657,1986
06/14/2005,08:30,1119.00,1119.50,1119.00,1119.25,978,729
06/14/2005,08:31,1119.50,1120.00,1119.00,1119.00,1549,1986
06/14/2005,08:32,1119.00,1119.50,1119.00,1119.25,1146,1579
06/14/2005,08:33,1119.25,1119.50,1118.75,1119.00,1206,1481
06/14/2005,08:34,1119.00,1120.00,1119.00,1119.75,2900,1269
06/14/2005,08:35,1119.75,1120.00,1119.50,1119.75,778,424
06/14/2005,08:36,1119.75,1119.75,1118.75,1119.25,1344,1964
06/14/2005,08:37,1119.25,1119.50,1119.25,1119.25,426,324
06/14/2005,08:38,1119.50,1120.00,1119.25,1120.00,1311,97
06/14/2005,08:39,1120.00,1121.25,1119.75,1121.00,6061,2041
06/14/2005,08:40,1121.00,1121.25,1120.75,1121.00,2495,294
06/14/2005,08:41,1121.00,1121.25,1120.75,1121.25,1302,394
06/14/2005,08:42,1121.00,1121.75,1120.75,1121.25,2639,2368
06/14/2005,08:43,1121.25,1122.00,1121.00,1121.25,2558,1635
06/14/2005,08:44,1121.25,1121.75,1121.25,1121.50,982,1358
06/14/2005,08:45,1121.75,1122.25,1121.50,1122.00,2116,1089
06/14/2005,08:46,1122.00,1122.25,1121.50,1121.75,1632,988
06/14/2005,08:47,1122.00,1122.50,1121.75,1122.25,3185,741
06/14/2005,08:48,1122.25,1122.25,1122.00,1122.00,1647,642
06/14/2005,08:49,1122.00,1122.25,1121.75,1121.75,37,812
06/14/2005,08:50,1122.00,1122.00,1121.00,1121.00,1461,3783
06/14/2005,08:51,1121.00,1121.75,1121.00,1121.75,1596,1159
06/14/2005,08:52,1121.75,1122.25,1121.00,1121.00,1745,2248
06/14/2005,08:53,1121.00,1121.25,1120.75,1121.00,1459,2085
06/14/2005,08:54,1121.00,1121.25,1120.75,1121.00,41,537
06/14/2005,08:55,1121.00,1121.25,1120.75,1121.25,577,542
06/14/2005,08:56,1121.25,1121.50,1121.00,1121.25,713,368
06/14/2005,08:57,1121.25,1121.50,1121.00,1121.25,560,40
06/14/2005,08:58,1121.50,1122.00,1121.25,1121.75,1311,1441
06/14/2005,08:59,1122.00,1122.00,1121.50,1121.75,274,1015
06/14/2005,09:00,1121.75,1122.75,1121.75,1122.50,2780,1634
06/14/2005,09:01,1122.50,1122.50,1121.75,1121.75,466,1341
06/14/2005,09:02,1121.75,1122.00,1121.75,1121.75,172,911
06/14/2005,09:03,1122.00,1122.25,1121.75,1122.00,580,107
06/14/2005,09:04,1122.00,1122.00,1121.50,1121.75,706,1017
06/14/2005,09:05,1121.75,1122.00,1121.25,1121.25,331,1889
06/14/2005,09:06,1121.50,1122.00,1121.25,1121.75,606,175
06/14/2005,09:07,1121.75,1121.75,1121.00,1121.00,341,1638
06/14/2005,09:08,1121.00,1121.75,1120.50,1121.75,3083,2321
06/14/2005,09:09,1121.75,1121.75,1121.00,1121.50,566,862
06/14/2005,09:10,1121.50,1122.00,1121.50,1121.50,340,382
06/14/2005,09:11,1121.50,1122.00,1121.50,1121.75,359,198
06/14/2005,09:12,1121.75,1122.75,1121.50,1122.50,2819,969
06/14/2005,09:13,1122.50,1123.50,1122.50,1123.25,5449,1514
06/14/2005,09:14,1123.25,1123.75,1123.00,1123.00,1443,1582
06/14/2005,09:15,1123.25,1123.25,1122.50,1123.00,1100,1849
06/14/2005,09:16,1123.00,1123.00,1122.50,1122.50,893,1696
06/14/2005,09:17,1122.50,1122.75,1122.50,1122.50,1531,961
06/14/2005,09:18,1122.75,1122.75,1122.00,1122.25,874,1756
06/14/2005,09:19,1122.25,1122.25,1121.75,1122.00,470,976
06/14/2005,09:20,1122.25,1122.25,1121.50,1121.50,202,836
06/14/2005,09:21,1121.75,1121.75,1120.25,1120.50,496,5261
06/14/2005,09:22,1120.25,1120.50,1120.00,1120.00,927,1095
06/14/2005,09:23,1120.00,1120.50,1119.75,1120.00,1927,2217
06/14/2005,09:24,1120.00,1121.00,1120.00,1120.50,2503,617
06/14/2005,09:25,1120.75,1121.00,1120.25,1120.75,1104,864
06/14/2005,09:26,1120.75,1121.00,1120.25,1120.50,178,557
06/14/2005,09:27,1120.50,1120.75,1120.25,1120.50,142,88
06/14/2005,09:28,1120.75,1121.00,1120.50,1120.75,2180,311
06/14/2005,09:29,1120.75,1121.25,1120.50,1120.50,216,863
06/14/2005,09:30,1120.75,1121.00,1120.25,1120.25,285,1317
06/14/2005,09:31,1120.25,1121.25,1120.00,1120.75,2193,865
06/14/2005,09:32,1120.75,1121.00,1120.50,1120.75,415,396
06/14/2005,09:33,1120.50,1120.75,1120.00,1120.25,297,941
06/14/2005,09:34,1120.25,1121.00,1120.25,1120.50,711,762
06/14/2005,09:35,1120.25,1121.00,1120.00,1120.50,1900,672
06/14/2005,09:36,1120.50,1120.75,1120.25,1120.50,129,373
06/14/2005,09:37,1120.50,1120.75,1120.25,1120.75,1279,256
06/14/2005,09:38,1120.75,1121.25,1120.75,1121.25,1342,65
06/14/2005,09:39,1121.00,1121.25,1120.75,1121.25,531,649
06/14/2005,09:40,1121.25,1121.50,1121.00,1121.25,738,1085
06/14/2005,09:41,1121.25,1121.25,1120.50,1121.00,515,1319
06/14/2005,09:42,1121.00,1121.25,1121.00,1121.00,221,93
06/14/2005,09:43,1121.00,1122.00,1120.75,1122.00,2820,481
06/14/2005,09:44,1122.00,1122.00,1121.50,1121.50,309,1178
06/14/2005,09:45,1121.50,1121.75,1121.00,1121.00,63,1354
06/14/2005,09:46,1121.00,1121.25,1120.75,1121.00,146,658
06/14/2005,09:47,1120.75,1121.00,1120.50,1120.50,98,661
06/14/2005,09:48,1120.75,1121.25,1120.75,1121.00,666,49
06/14/2005,09:49,1121.25,1121.25,1120.50,1120.50,253,1060
06/14/2005,09:50,1120.50,1121.25,1120.50,1121.00,556,307
06/14/2005,09:51,1121.00,1121.25,1121.00,1121.00,10,20
06/14/2005,09:52,1121.00,1121.25,1120.50,1121.00,320,1168
06/14/2005,09:53,1121.00,1121.25,1120.75,1120.75,621,115
06/14/2005,09:54,1121.00,1121.75,1121.00,1121.50,1427,80
06/14/2005,09:55,1121.75,1121.75,1121.00,1121.25,57,851
06/14/2005,09:56,1121.25,1121.50,1120.75,1120.75,915,533
06/14/2005,09:57,1120.75,1120.75,1120.25,1120.75,460,2305
06/14/2005,09:58,1120.75,1120.75,1120.25,1120.50,23,305
06/14/2005,09:59,1120.25,1120.50,1119.75,1120.50,950,1653
06/14/2005,10:00,1120.50,1121.00,1120.25,1120.75,1433,188
06/14/2005,10:01,1120.75,1120.75,1120.50,1120.75,236,42
06/14/2005,10:02,1120.75,1121.00,1120.50,1120.75,206,241
06/14/2005,10:03,1120.75,1121.00,1120.50,1120.50,327,285
06/14/2005,10:04,1120.75,1120.75,1120.50,1120.75,151,41
06/14/2005,10:05,1120.50,1121.25,1120.50,1120.75,1028,198
06/14/2005,10:06,1121.00,1121.00,1120.75,1121.00,107,22
06/14/2005,10:07,1121.00,1121.50,1121.00,1121.25,970,354
06/14/2005,10:08,1121.25,1121.75,1121.25,1121.50,526,264
06/14/2005,10:09,1121.50,1121.50,1121.25,1121.50,432,528
06/14/2005,10:10,1121.50,1121.75,1121.25,1121.50,257,76
06/14/2005,10:11,1121.50,1121.75,1121.25,1121.50,188,465
06/14/2005,10:12,1121.75,1121.75,1121.50,1121.75,128,88
06/14/2005,10:13,1121.50,1122.00,1121.50,1121.50,1851,1292
06/14/2005,10:14,1121.50,1121.75,1121.50,1121.50,115,612
06/14/2005,10:15,1121.50,1121.75,1121.25,1121.50,210,965
06/14/2005,10:16,1121.25,1122.25,1121.25,1122.00,2426,166
06/14/2005,10:17,1122.00,1122.00,1121.50,1121.50,66,948
06/14/2005,10:18,1121.75,1121.75,1121.25,1121.25,166,1819
06/14/2005,10:19,1121.25,1121.50,1121.25,1121.50,253,7
06/14/2005,10:20,1121.50,1121.75,1121.25,1121.50,283,6
06/14/2005,10:21,1121.50,1121.75,1121.50,1121.75,47,128
06/14/2005,10:22,1121.75,1122.00,1121.50,1121.75,519,620
06/14/2005,10:23,1121.75,1122.00,1121.25,1121.50,248,380
06/14/2005,10:24,1121.50,1121.75,1121.25,1121.50,83,52
06/14/2005,10:25,1121.25,1121.75,1121.25,1121.50,223,130
06/14/2005,10:26,1121.50,1121.75,1121.50,1121.75,280,1
06/14/2005,10:27,1121.50,1121.75,1121.25,1121.25,565,243
06/14/2005,10:28,1121.25,1121.75,1121.00,1121.00,194,1184
06/14/2005,10:29,1121.00,1121.00,1120.50,1121.00,579,1912
06/14/2005,10:30,1121.00,1121.25,1120.50,1120.75,321,728
06/14/2005,10:31,1120.75,1121.00,1120.50,1120.75,685,223
06/14/2005,10:32,1120.75,1121.00,1120.50,1120.75,376,618
06/14/2005,10:33,1120.50,1120.75,1120.50,1120.50,125,201
06/14/2005,10:34,1120.50,1120.75,1120.50,1120.50,44,817
06/14/2005,10:35,1120.75,1121.25,1120.75,1121.00,849,484
06/14/2005,10:36,1121.00,1121.50,1121.00,1121.50,831,95
06/14/2005,10:37,1121.50,1121.50,1121.25,1121.50,16,14
06/14/2005,10:38,1121.50,1121.50,1120.75,1121.00,241,1390
06/14/2005,10:39,1120.75,1121.50,1120.75,1121.25,307,55
06/14/2005,10:40,1121.25,1121.50,1121.25,1121.25,8,60
06/14/2005,10:41,1121.25,1121.50,1121.25,1121.50,398,318
06/14/2005,10:42,1121.75,1122.25,1121.50,1122.25,1124,316
06/14/2005,10:43,1122.25,1122.50,1121.75,1122.00,1384,1748
06/14/2005,10:44,1122.00,1122.00,1121.50,1122.00,107,226
06/14/2005,10:45,1122.00,1122.00,1121.00,1121.50,323,1086
06/14/2005,10:46,1121.50,1122.25,1121.50,1122.00,960,442
06/14/2005,10:47,1122.25,1122.25,1121.50,1121.75,7,273
06/14/2005,10:48,1121.75,1121.75,1121.50,1121.75,137,24
06/14/2005,10:49,1121.75,1122.25,1121.75,1122.25,1006,47
06/14/2005,10:50,1122.25,1122.75,1122.00,1122.25,1046,777
06/14/2005,10:51,1122.00,1122.25,1121.75,1122.00,64,380
06/14/2005,10:52,1122.00,1122.50,1121.75,1122.00,597,267
06/14/2005,10:53,1122.25,1122.25,1122.00,1122.00,51,278
06/14/2005,10:54,1122.00,1122.00,1121.75,1122.00,99,15
06/14/2005,10:55,1122.00,1122.25,1122.00,1122.00,175,26
06/14/2005,10:56,1122.00,1122.50,1122.00,1122.25,446,53
06/14/2005,10:57,1122.25,1122.50,1122.00,1122.50,501,202
06/14/2005,10:58,1122.50,1122.75,1122.25,1122.50,410,295
06/14/2005,10:59,1122.50,1122.75,1122.25,1122.50,292,234
06/14/2005,11:00,1122.50,1122.75,1122.00,1122.25,129,547
06/14/2005,11:01,1122.25,1122.50,1122.25,1122.50,23,107
06/14/2005,11:02,1122.50,1122.50,1122.00,1122.25,165,200
06/14/2005,11:03,1122.25,1122.25,1121.75,1122.00,206,601
06/14/2005,11:04,1122.00,1122.25,1121.75,1122.00,277,498
06/14/2005,11:05,1122.25,1122.50,1122.00,1122.25,196,14
06/14/2005,11:06,1122.25,1122.25,1121.75,1122.00,314,614
06/14/2005,11:07,1122.00,1122.25,1121.00,1121.25,545,2661
06/14/2005,11:08,1121.25,1121.50,1121.00,1121.00,125,535
06/14/2005,11:09,1121.25,1121.50,1121.00,1121.50,402,65
06/14/2005,11:10,1121.50,1121.75,1121.25,1121.75,488,88
06/14/2005,11:11,1121.75,1121.75,1121.25,1121.50,61,242
06/14/2005,11:12,1121.50,1121.75,1121.50,1121.50,212,27
06/14/2005,11:13,1121.75,1122.00,1121.50,1121.75,355,115
06/14/2005,11:14,1121.75,1121.75,1121.50,1121.75,21,32
06/14/2005,11:15,1121.75,1121.75,1121.50,1121.75,26,8
06/14/2005,11:16,1121.75,1122.25,1121.75,1122.25,577,31
06/14/2005,11:17,1122.00,1122.25,1122.00,1122.00,487,15
06/14/2005,11:18,1122.00,1122.25,1122.00,1122.25,147,6
06/14/2005,11:19,1122.25,1122.25,1122.00,1122.00,25,4
06/14/2005,11:20,1122.00,1122.25,1122.00,1122.00,7,61
06/14/2005,11:21,1122.25,1122.25,1121.75,1121.75,157,674
06/14/2005,11:22,1121.75,1122.00,1121.75,1122.00,31,37
06/14/2005,11:23,1122.00,1122.25,1121.75,1122.00,348,322
06/14/2005,11:24,1122.00,1122.25,1122.00,1122.00,45,170
06/14/2005,11:25,1121.75,1121.75,1121.50,1121.50,15,764
06/14/2005,11:26,1121.50,1121.75,1121.50,1121.50,11,346
06/14/2005,11:27,1121.25,1121.50,1121.25,1121.50,678,11
06/14/2005,11:28,1121.75,1121.75,1121.50,1121.75,140,72
06/14/2005,11:29,1121.50,1121.75,1121.50,1121.75,19,24
06/14/2005,11:30,1121.50,1121.75,1121.25,1121.50,27,465
06/14/2005,11:31,1121.50,1121.75,1121.25,1121.50,196,170
06/14/2005,11:32,1121.50,1121.75,1121.50,1121.50,28,66
06/14/2005,11:33,1121.75,1121.75,1121.50,1121.50,97,447
06/14/2005,11:34,1121.75,1121.75,1121.50,1121.75,19,19
06/14/2005,11:35,1121.50,1122.00,1121.50,1121.75,394,4
06/14/2005,11:36,1122.00,1122.00,1121.50,1121.75,55,214
06/14/2005,11:37,1121.75,1122.00,1121.25,1121.50,306,604
06/14/2005,11:38,1121.50,1121.50,1121.25,1121.25,255,17
06/14/2005,11:39,1121.50,1121.50,1121.25,1121.25,32,128
06/14/2005,11:40,1121.50,1121.75,1121.25,1121.50,384,388
06/14/2005,11:41,1121.25,1121.75,1121.25,1121.50,277,18
06/14/2005,11:42,1121.50,1121.75,1121.50,1121.75,10,69
06/14/2005,11:43,1121.50,1121.50,1121.50,1121.50,0,177
06/14/2005,11:44,1121.25,1121.50,1121.25,1121.25,4,16
06/14/2005,11:45,1121.50,1121.75,1121.25,1121.75,333,214
06/14/2005,11:46,1121.50,1121.75,1121.25,1121.25,42,240
06/14/2005,11:47,1121.50,1121.75,1121.50,1121.50,85,6
06/14/2005,11:48,1121.50,1122.00,1121.50,1121.75,407,179
06/14/2005,11:49,1122.00,1122.50,1121.75,1121.75,1115,408
06/14/2005,11:50,1121.75,1122.50,1121.75,1122.25,556,52
06/14/2005,11:51,1122.25,1122.75,1122.25,1122.50,1188,346
06/14/2005,11:52,1122.25,1122.25,1121.75,1121.75,20,473
06/14/2005,11:53,1122.00,1122.00,1121.75,1122.00,247,3
06/14/2005,11:54,1122.00,1122.00,1121.75,1122.00,85,5
06/14/2005,11:55,1122.00,1122.25,1122.00,1122.00,92,113
06/14/2005,11:56,1122.00,1122.50,1121.75,1122.00,238,115
06/14/2005,11:57,1122.25,1122.25,1122.00,1122.00,12,40
06/14/2005,11:58,1122.00,1122.25,1121.75,1122.25,185,94
06/14/2005,11:59,1122.00,1122.25,1121.75,1122.00,100,206
06/14/2005,12:00,1122.00,1122.25,1122.00,1122.00,23,24
06/14/2005,12:01,1122.00,1122.25,1121.75,1122.00,130,206
06/14/2005,12:02,1122.00,1122.00,1121.50,1121.50,41,786
06/14/2005,12:03,1121.50,1121.75,1121.00,1121.00,390,1540
06/14/2005,12:04,1121.00,1121.50,1121.00,1121.25,150,890
06/14/2005,12:05,1121.25,1121.50,1121.00,1121.25,71,340
06/14/2005,12:06,1121.00,1121.50,1121.00,1121.25,312,86
06/14/2005,12:07,1121.25,1121.50,1121.25,1121.50,118,58
06/14/2005,12:08,1121.25,1121.50,1121.25,1121.25,31,384
06/14/2005,12:09,1121.25,1121.50,1121.00,1121.25,202,216
06/14/2005,12:10,1121.25,1121.50,1121.00,1121.25,17,163
06/14/2005,12:11,1121.25,1121.25,1120.75,1121.00,175,645
06/14/2005,12:12,1121.00,1121.00,1120.25,1120.75,1400,2461
06/14/2005,12:13,1120.75,1121.00,1120.50,1120.75,641,401
06/14/2005,12:14,1120.75,1121.00,1120.25,1121.00,610,484
06/14/2005,12:15,1120.75,1121.00,1120.50,1120.75,199,286
06/14/2005,12:16,1120.75,1121.00,1120.50,1120.75,348,204
06/14/2005,12:17,1120.75,1121.00,1120.50,1121.00,160,403
06/14/2005,12:18,1120.75,1121.00,1120.75,1120.75,20,68
06/14/2005,12:19,1120.75,1121.00,1120.75,1120.75,6,11
06/14/2005,12:20,1120.75,1121.00,1120.75,1121.00,14,36
06/14/2005,12:21,1121.00,1121.75,1120.75,1121.25,1698,943
06/14/2005,12:22,1121.25,1121.50,1121.00,1121.00,126,581
06/14/2005,12:23,1121.25,1121.25,1121.00,1121.25,226,10
06/14/2005,12:24,1121.25,1121.25,1121.00,1121.25,16,15
06/14/2005,12:25,1121.25,1121.25,1121.00,1121.25,49,15
06/14/2005,12:26,1121.25,1121.25,1121.00,1121.00,66,292
06/14/2005,12:27,1121.00,1121.25,1121.00,1121.00,21,12
06/14/2005,12:28,1121.25,1121.25,1121.00,1121.00,27,80
06/14/2005,12:29,1121.25,1121.25,1121.00,1121.25,40,9
06/14/2005,12:30,1121.25,1121.75,1121.25,1121.50,787,71
06/14/2005,12:31,1121.75,1121.75,1121.25,1121.50,224,291
06/14/2005,12:32,1121.25,1121.75,1121.25,1121.25,75,402
06/14/2005,12:33,1121.25,1121.25,1120.75,1121.00,250,764
06/14/2005,12:34,1121.00,1121.25,1120.75,1121.00,62,12
06/14/2005,12:35,1121.00,1121.75,1121.00,1121.50,544,169
06/14/2005,12:36,1121.50,1121.75,1121.50,1121.50,18,320
06/14/2005,12:37,1121.50,1121.75,1121.50,1121.50,24,321
06/14/2005,12:38,1121.50,1122.00,1121.50,1122.00,867,417
06/14/2005,12:39,1121.75,1122.00,1121.50,1121.75,183,149
06/14/2005,12:40,1121.75,1122.00,1121.50,1121.75,145,51
06/14/2005,12:41,1122.00,1123.00,1122.00,1122.75,3706,1045
06/14/2005,12:42,1122.75,1123.00,1122.25,1122.50,454,753
06/14/2005,12:43,1122.25,1122.75,1122.25,1122.50,255,364
06/14/2005,12:44,1122.50,1123.00,1122.50,1122.75,653,108
06/14/2005,12:45,1123.00,1123.00,1122.50,1122.75,499,646
06/14/2005,12:46,1123.00,1125.00,1122.75,1125.00,8863,1690
06/14/2005,12:47,1125.00,1125.00,1124.25,1124.25,870,1779
06/14/2005,12:48,1124.25,1124.75,1124.25,1124.50,1951,510
06/14/2005,12:49,1124.50,1125.00,1124.50,1124.75,1589,1240
06/14/2005,12:50,1124.75,1124.75,1124.25,1124.50,138,981
06/14/2005,12:51,1124.25,1124.50,1124.00,1124.00,118,943
06/14/2005,12:52,1124.00,1124.25,1124.00,1124.00,300,1396
06/14/2005,12:53,1124.25,1124.50,1124.00,1124.25,418,95
06/14/2005,12:54,1124.25,1124.50,1124.25,1124.25,14,779
06/14/2005,12:55,1124.25,1124.50,1124.25,1124.25,29,488
06/14/2005,12:56,1124.25,1124.75,1124.00,1124.50,1112,749
06/14/2005,12:57,1124.50,1124.75,1124.25,1124.75,1352,136
06/14/2005,12:58,1124.75,1125.00,1124.50,1124.75,604,86
06/14/2005,12:59,1125.00,1125.50,1124.50,1125.50,2460,1176
06/14/2005,13:00,1125.50,1126.75,1125.25,1126.25,7911,2212
06/14/2005,13:01,1126.25,1127.00,1126.25,1126.50,1791,2450
06/14/2005,13:02,1126.25,1126.50,1126.00,1126.00,1219,1153
06/14/2005,13:03,1126.00,1126.25,1125.75,1125.75,277,946
06/14/2005,13:04,1125.75,1126.00,1125.50,1125.75,791,1362
06/14/2005,13:05,1125.50,1126.00,1125.50,1125.75,599,180
06/14/2005,13:06,1125.75,1125.75,1125.25,1125.50,220,1450
06/14/2005,13:07,1125.25,1125.50,1125.00,1125.00,301,754
06/14/2005,13:08,1125.00,1125.25,1125.00,1125.00,39,916
06/14/2005,13:09,1125.00,1125.25,1124.75,1125.00,615,1486
06/14/2005,13:10,1125.25,1125.50,1125.00,1125.25,1594,300
06/14/2005,13:11,1125.25,1125.25,1125.00,1125.00,330,302
06/14/2005,13:12,1125.00,1125.00,1124.25,1124.50,828,2338
06/14/2005,13:13,1124.50,1124.50,1124.00,1124.25,275,2164
06/14/2005,13:14,1124.00,1124.50,1124.00,1124.50,1112,53
06/14/2005,13:15,1124.50,1124.50,1124.25,1124.50,298,10
06/14/2005,13:16,1124.50,1124.50,1123.75,1124.00,615,1679
06/14/2005,13:17,1124.00,1124.25,1123.75,1123.75,106,297
06/14/2005,13:18,1123.75,1124.25,1123.75,1124.25,403,142
06/14/2005,13:19,1124.25,1124.25,1124.00,1124.00,456,248
06/14/2005,13:20,1124.25,1124.50,1124.00,1124.50,290,211
06/14/2005,13:21,1124.25,1124.75,1124.25,1124.50,758,479
06/14/2005,13:22,1124.50,1124.50,1123.75,1123.75,64,493
06/14/2005,13:23,1123.75,1123.75,1123.00,1123.25,2514,4205
06/14/2005,13:24,1123.25,1123.50,1123.00,1123.25,280,451
06/14/2005,13:25,1123.25,1123.25,1123.00,1123.00,549,70
06/14/2005,13:26,1123.00,1123.25,1122.75,1123.25,766,1650
06/14/2005,13:27,1123.25,1123.50,1122.50,1122.50,1352,1802
06/14/2005,13:28,1122.50,1122.75,1121.25,1121.75,2934,5238
06/14/2005,13:29,1121.75,1122.25,1121.50,1122.25,1310,342
06/14/2005,13:30,1122.25,1122.50,1122.00,1122.50,931,302
06/14/2005,13:31,1122.50,1122.50,1122.00,1122.00,634,1086
06/14/2005,13:32,1122.00,1122.25,1121.00,1121.00,1167,2566
06/14/2005,13:33,1121.25,1122.00,1121.00,1121.75,1657,443
06/14/2005,13:34,1122.00,1122.25,1121.75,1122.25,1101,25
06/14/2005,13:35,1122.50,1122.75,1122.50,1122.75,733,201
06/14/2005,13:36,1122.75,1123.25,1122.50,1123.00,1893,833
06/14/2005,13:37,1122.75,1123.25,1122.25,1122.50,557,788
06/14/2005,13:38,1122.50,1122.50,1122.25,1122.50,404,39
06/14/2005,13:39,1122.50,1122.75,1122.25,1122.25,108,212
06/14/2005,13:40,1122.50,1122.50,1122.25,1122.50,52,34
06/14/2005,13:41,1122.50,1122.50,1122.25,1122.25,16,109
06/14/2005,13:42,1122.25,1122.50,1122.00,1122.00,38,1175
06/14/2005,13:43,1122.00,1122.25,1121.75,1122.25,465,680
06/14/2005,13:44,1122.25,1122.50,1121.75,1122.00,285,363
06/14/2005,13:45,1122.00,1122.00,1121.50,1121.50,62,809
06/14/2005,13:46,1121.75,1122.50,1121.25,1122.50,1701,743
06/14/2005,13:47,1122.50,1122.50,1122.00,1122.25,101,216
06/14/2005,13:48,1122.25,1122.75,1122.25,1122.75,1525,514
06/14/2005,13:49,1123.00,1123.00,1122.25,1122.50,365,360
06/14/2005,13:50,1122.75,1122.75,1121.50,1122.00,558,2021
06/14/2005,13:51,1122.00,1122.25,1122.00,1122.00,110,343
06/14/2005,13:52,1122.00,1122.50,1121.75,1122.25,500,364
06/14/2005,13:53,1122.25,1122.25,1121.75,1122.00,148,543
06/14/2005,13:54,1122.00,1122.00,1121.50,1121.75,170,653
06/14/2005,13:55,1121.75,1121.75,1120.75,1121.50,1247,2728
06/14/2005,13:56,1121.50,1121.75,1121.25,1121.50,290,493
06/14/2005,13:57,1121.50,1121.75,1121.25,1121.50,575,77
06/14/2005,13:58,1121.50,1121.75,1121.50,1121.50,16,190
06/14/2005,13:59,1121.50,1122.00,1121.25,1121.50,1069,668
06/14/2005,14:00,1121.50,1122.50,1121.50,1122.25,964,406
06/14/2005,14:01,1122.00,1122.25,1122.00,1122.25,59,271
06/14/2005,14:02,1122.00,1122.25,1121.75,1122.00,565,404
06/14/2005,14:03,1122.00,1122.25,1121.75,1121.75,149,280
06/14/2005,14:04,1121.75,1122.25,1121.75,1121.75,180,107
06/14/2005,14:05,1121.75,1122.00,1121.50,1121.75,488,659
06/14/2005,14:06,1121.75,1123.25,1121.75,1123.00,2212,604
06/14/2005,14:07,1122.75,1123.00,1122.25,1122.50,201,1222
06/14/2005,14:08,1122.75,1122.75,1122.25,1122.50,77,155
06/14/2005,14:09,1122.75,1122.75,1122.25,1122.50,454,136
06/14/2005,14:10,1122.50,1122.75,1122.25,1122.50,391,86
06/14/2005,14:11,1122.50,1122.75,1122.25,1122.25,155,366
06/14/2005,14:12,1122.50,1123.00,1122.25,1122.75,894,177
06/14/2005,14:13,1122.75,1122.75,1122.50,1122.75,52,5
06/14/2005,14:14,1122.75,1122.75,1122.00,1122.00,230,1372
06/14/2005,14:15,1122.25,1122.50,1121.75,1122.25,192,656
06/14/2005,14:16,1122.25,1122.50,1122.25,1122.25,14,200
06/14/2005,14:17,1122.50,1123.00,1122.50,1122.50,505,299
06/14/2005,14:18,1122.50,1122.75,1122.25,1122.75,190,121
06/14/2005,14:19,1122.75,1123.00,1122.50,1123.00,255,383
06/14/2005,14:20,1122.75,1123.00,1122.75,1122.75,28,370
06/14/2005,14:21,1122.50,1123.00,1122.50,1123.00,556,76
06/14/2005,14:22,1123.00,1123.50,1123.00,1123.50,1449,367
06/14/2005,14:23,1123.25,1123.50,1123.00,1123.25,106,219
06/14/2005,14:24,1123.25,1123.25,1122.75,1123.25,369,305
06/14/2005,14:25,1123.00,1123.25,1123.00,1123.00,10,197
06/14/2005,14:26,1123.00,1123.25,1122.75,1123.00,375,463
06/14/2005,14:27,1123.00,1123.25,1122.75,1122.75,9,821
06/14/2005,14:28,1123.00,1123.00,1122.25,1122.25,487,1597
06/14/2005,14:29,1122.50,1122.75,1122.25,1122.50,245,44
06/14/2005,14:30,1122.75,1123.00,1122.25,1122.50,389,740
06/14/2005,14:31,1122.50,1122.75,1122.50,1122.50,7,482
06/14/2005,14:32,1122.50,1122.75,1122.50,1122.50,10,67
06/14/2005,14:33,1122.50,1122.50,1122.00,1122.25,218,1237
06/14/2005,14:34,1122.25,1122.50,1121.75,1122.00,116,1169
06/14/2005,14:35,1121.75,1122.00,1121.25,1121.25,442,2417
06/14/2005,14:36,1121.50,1122.00,1121.25,1121.75,1230,306
06/14/2005,14:37,1121.75,1122.25,1121.50,1122.25,722,298
06/14/2005,14:38,1122.25,1122.25,1121.75,1121.75,51,652
06/14/2005,14:39,1121.75,1122.00,1121.75,1122.00,419,155
06/14/2005,14:40,1122.25,1122.25,1122.00,1122.00,20,325
06/14/2005,14:41,1122.00,1122.50,1122.00,1122.25,1320,478
06/14/2005,14:42,1122.25,1122.75,1122.00,1122.25,976,445
06/14/2005,14:43,1122.50,1122.50,1121.75,1122.00,222,928
06/14/2005,14:44,1122.00,1122.00,1121.75,1122.00,126,454
06/14/2005,14:45,1121.75,1122.25,1121.75,1122.00,229,414
06/14/2005,14:46,1121.75,1122.25,1121.75,1122.25,205,57
06/14/2005,14:47,1122.25,1122.75,1122.00,1122.50,698,1222
06/14/2005,14:48,1122.50,1122.75,1122.25,1122.50,773,45
06/14/2005,14:49,1122.50,1122.75,1122.50,1122.50,21,70
06/14/2005,14:50,1122.75,1122.75,1122.25,1122.75,278,414
06/14/2005,14:51,1122.50,1123.25,1122.50,1123.00,1531,98
06/14/2005,14:52,1123.00,1123.25,1122.75,1122.75,457,541
06/14/2005,14:53,1123.00,1123.00,1122.75,1123.00,96,21
06/14/2005,14:54,1122.75,1123.25,1122.75,1122.75,978,631
06/14/2005,14:55,1122.75,1122.75,1122.25,1122.50,437,933
06/14/2005,14:56,1122.50,1122.75,1122.25,1122.50,822,116
06/14/2005,14:57,1122.50,1122.75,1122.50,1122.75,43,22
06/14/2005,14:58,1122.75,1122.75,1122.50,1122.50,50,156
06/14/2005,14:59,1122.50,1123.25,1122.50,1123.00,1764,347
06/14/2005,15:00,1122.75,1123.75,1122.75,1123.25,6200,2294
06/14/2005,15:01,1123.25,1123.75,1123.25,1123.50,3497,1657
06/14/2005,15:02,1123.75,1123.75,1123.25,1123.50,307,1017
06/14/2005,15:03,1123.50,1123.50,1123.25,1123.25,855,173
06/14/2005,15:04,1123.25,1123.50,1123.25,1123.25,240,74
06/14/2005,15:05,1123.50,1123.50,1123.00,1123.25,1374,583
06/14/2005,15:06,1123.50,1124.25,1123.25,1124.00,3432,795
06/14/2005,15:07,1124.00,1124.25,1124.00,1124.25,37,1360
06/14/2005,15:08,1124.25,1124.75,1123.75,1123.75,2468,2565
06/14/2005,15:09,1124.00,1124.00,1123.75,1124.00,99,9
06/14/2005,15:10,1124.00,1124.00,1123.00,1123.75,1533,2457
06/14/2005,15:11,1123.75,1123.75,1123.25,1123.50,225,1061
06/14/2005,15:12,1123.50,1123.75,1123.25,1123.50,377,789
06/14/2005,15:13,1123.75,1123.75,1123.25,1123.25,352,446
06/14/2005,15:14,1123.50,1123.50,1123.00,1123.25,281,1429
06/14/2005,15:15,1123.25,1123.75,1123.00,1123.25,4276,2683
06/14/2005,15:31,1123.25,1123.25,1123.25,1123.25,0,75
06/14/2005,15:32,1123.25,1123.50,1123.25,1123.50,21,12
06/14/2005,15:33,1123.50,1123.50,1123.50,1123.50,114,0
06/14/2005,15:34,1123.50,1123.50,1123.25,1123.50,11,3
06/14/2005,15:36,1123.50,1123.50,1123.50,1123.50,1,0
06/14/2005,15:37,1123.25,1123.25,1123.25,1123.25,0,192
06/14/2005,15:38,1123.25,1123.25,1123.25,1123.25,0,30
06/14/2005,15:39,1123.25,1123.25,1123.25,1123.25,0,5
06/14/2005,15:41,1123.50,1123.50,1123.50,1123.50,2,0
06/14/2005,15:42,1123.50,1123.50,1123.50,1123.50,5,0
06/14/2005,15:43,1123.50,1123.50,1123.25,1123.25,3,51
06/14/2005,15:44,1123.25,1123.25,1123.25,1123.25,0,30
06/14/2005,15:47,1123.25,1123.25,1123.25,1123.25,0,30
06/14/2005,15:48,1123.25,1123.25,1123.25,1123.25,0,5
06/14/2005,15:49,1123.25,1123.50,1123.25,1123.50,2,10
06/14/2005,15:53,1123.25,1123.25,1123.25,1123.25,0,11
06/14/2005,15:54,1123.25,1123.25,1123.25,1123.25,0,3
06/14/2005,15:55,1123.50,1123.50,1123.50,1123.50,2,0
06/14/2005,15:56,1123.25,1123.25,1123.25,1123.25,0,101
06/14/2005,15:57,1123.25,1123.25,1123.25,1123.25,0,1
06/14/2005,15:58,1123.25,1123.25,1123.25,1123.25,0,2
06/14/2005,15:59,1123.50,1123.50,1123.50,1123.50,2,0
06/14/2005,16:00,1123.25,1123.25,1123.00,1123.00,11,94
06/14/2005,17:01,1123.00,1123.25,1123.00,1123.25,161,17
06/14/2005,17:02,1123.25,1123.25,1123.25,1123.25,8,0
06/14/2005,17:03,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,17:04,1123.25,1123.25,1123.25,1123.25,10,0
06/14/2005,17:05,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,17:07,1123.25,1123.25,1123.25,1123.25,10,0
06/14/2005,17:09,1123.25,1123.25,1123.25,1123.25,3,0
06/14/2005,17:10,1123.50,1123.50,1123.50,1123.50,2,0
06/14/2005,17:16,1123.25,1123.25,1123.25,1123.25,0,1
06/14/2005,17:19,1123.25,1123.25,1123.25,1123.25,0,2
06/14/2005,17:20,1123.25,1123.25,1123.25,1123.25,0,5
06/14/2005,17:22,1123.25,1123.25,1123.25,1123.25,0,23
06/14/2005,17:24,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,17:27,1123.00,1123.25,1123.00,1123.25,5,2
06/14/2005,17:30,1123.00,1123.00,1123.00,1123.00,0,47
06/14/2005,17:31,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,17:34,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,17:38,1123.25,1123.25,1123.25,1123.25,10,0
06/14/2005,17:46,1123.25,1123.25,1123.00,1123.00,1,2
06/14/2005,17:50,1123.25,1123.25,1123.00,1123.00,1,4
06/14/2005,18:01,1123.25,1123.25,1123.25,1123.25,3,0
06/14/2005,18:06,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,18:08,1123.00,1123.00,1123.00,1123.00,0,30
06/14/2005,18:14,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,18:15,1123.25,1123.25,1123.25,1123.25,4,0
06/14/2005,18:25,1123.00,1123.00,1123.00,1123.00,0,3
06/14/2005,18:26,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,18:29,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,18:31,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,18:38,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,18:39,1123.25,1123.25,1123.00,1123.00,2,2
06/14/2005,18:40,1123.25,1123.25,1123.00,1123.00,2,2
06/14/2005,18:41,1123.25,1123.25,1123.00,1123.25,4,2
06/14/2005,18:42,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,18:43,1123.00,1123.25,1123.00,1123.25,52,2
06/14/2005,18:44,1123.00,1123.25,1123.00,1123.25,1,2
06/14/2005,18:47,1123.25,1123.25,1123.25,1123.25,33,0
06/14/2005,18:50,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,18:51,1123.25,1123.25,1123.25,1123.25,15,0
06/14/2005,18:52,1123.25,1123.25,1123.00,1123.25,20,2
06/14/2005,18:53,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,18:55,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,18:56,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,18:57,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,18:58,1123.25,1123.25,1123.25,1123.25,5,0
06/14/2005,18:59,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,19:01,1123.25,1123.25,1123.25,1123.25,10,0
06/14/2005,19:02,1123.00,1123.00,1123.00,1123.00,0,15
06/14/2005,19:05,1123.00,1123.00,1123.00,1123.00,0,3
06/14/2005,19:11,1123.00,1123.00,1123.00,1123.00,0,10
06/14/2005,19:15,1123.00,1123.00,1123.00,1123.00,0,10
06/14/2005,19:19,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,19:22,1123.00,1123.00,1123.00,1123.00,0,4
06/14/2005,19:23,1123.00,1123.00,1123.00,1123.00,0,11
06/14/2005,19:24,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,19:25,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,19:30,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,19:39,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,19:43,1123.25,1123.25,1123.00,1123.00,3,2
06/14/2005,19:45,1123.00,1123.00,1123.00,1123.00,0,101
06/14/2005,19:47,1123.25,1123.25,1123.00,1123.00,2,15
06/14/2005,20:03,1123.00,1123.00,1123.00,1123.00,0,10
06/14/2005,20:04,1123.25,1123.25,1122.75,1122.75,1,2
06/14/2005,20:06,1123.25,1123.25,1123.00,1123.00,2,2
06/14/2005,20:10,1123.00,1123.00,1122.75,1122.75,0,3
06/14/2005,20:11,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,20:15,1123.00,1123.00,1123.00,1123.00,0,5
06/14/2005,20:19,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,20:23,1123.00,1123.00,1123.00,1123.00,0,6
06/14/2005,20:27,1123.25,1123.25,1123.00,1123.00,2,2
06/14/2005,20:28,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,20:29,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,20:30,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,20:31,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,20:32,1123.00,1123.00,1123.00,1123.00,0,10
06/14/2005,20:38,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,20:39,1123.25,1123.25,1123.00,1123.00,1,2
06/14/2005,20:42,1123.25,1123.25,1123.25,1123.25,4,0
06/14/2005,20:43,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,20:44,1123.25,1123.25,1123.25,1123.25,3,0
06/14/2005,20:48,1123.25,1123.25,1123.25,1123.25,3,0
06/14/2005,20:53,1123.00,1123.00,1123.00,1123.00,0,12
06/14/2005,20:54,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,20:56,1123.00,1123.00,1123.00,1123.00,0,26
06/14/2005,20:57,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,20:58,1123.00,1123.00,1123.00,1123.00,0,3
06/14/2005,20:59,1123.00,1123.00,1123.00,1123.00,0,4
06/14/2005,21:03,1123.00,1123.00,1123.00,1123.00,0,6
06/14/2005,21:04,1123.00,1123.00,1123.00,1123.00,0,16
06/14/2005,21:05,1123.00,1123.00,1123.00,1123.00,0,3
06/14/2005,21:06,1123.00,1123.00,1123.00,1123.00,0,3
06/14/2005,21:09,1123.00,1123.00,1123.00,1123.00,0,6
06/14/2005,21:10,1123.00,1123.00,1123.00,1123.00,0,9
06/14/2005,21:14,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,21:21,1123.25,1123.25,1123.00,1123.00,5,3
06/14/2005,21:41,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,21:42,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,21:49,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,21:50,1123.25,1123.25,1123.00,1123.00,1,2
06/14/2005,21:51,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,21:56,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,21:57,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,22:00,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,22:01,1123.00,1123.00,1123.00,1123.00,0,16
06/14/2005,22:08,1123.25,1123.25,1123.25,1123.25,14,0
06/14/2005,22:09,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,22:10,1123.00,1123.25,1123.00,1123.25,15,2
06/14/2005,22:11,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,22:12,1123.25,1123.25,1123.25,1123.25,5,0
06/14/2005,22:13,1123.25,1123.25,1123.25,1123.25,5,0
06/14/2005,22:14,1123.25,1123.25,1123.25,1123.25,7,0
06/14/2005,22:17,1123.25,1123.25,1123.25,1123.25,4,0
06/14/2005,22:21,1123.25,1123.25,1123.00,1123.00,2,1
06/14/2005,22:22,1123.25,1123.25,1123.25,1123.25,12,0
06/14/2005,22:23,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,22:24,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,22:27,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,22:28,1123.00,1123.25,1123.00,1123.25,1,1
06/14/2005,22:34,1123.00,1123.00,1123.00,1123.00,0,63
06/14/2005,22:35,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,22:36,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,22:38,1123.00,1123.00,1123.00,1123.00,0,32
06/14/2005,22:40,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,22:43,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,22:45,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,22:48,1123.00,1123.00,1123.00,1123.00,0,7
06/14/2005,22:49,1123.00,1123.00,1123.00,1123.00,0,13
06/14/2005,22:50,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,22:51,1123.00,1123.00,1123.00,1123.00,0,1
06/14/2005,22:58,1123.00,1123.00,1123.00,1123.00,0,5
06/14/2005,23:01,1123.00,1123.00,1123.00,1123.00,0,9
06/14/2005,23:02,1123.00,1123.00,1123.00,1123.00,0,4
06/14/2005,23:03,1122.75,1122.75,1122.75,1122.75,0,2
06/14/2005,23:04,1122.75,1122.75,1122.75,1122.75,0,1
06/14/2005,23:05,1122.75,1122.75,1122.75,1122.75,0,260
06/14/2005,23:06,1123.00,1123.00,1123.00,1123.00,14,0
06/14/2005,23:07,1123.00,1123.00,1123.00,1123.00,6,0
06/14/2005,23:08,1123.00,1123.00,1123.00,1123.00,22,0
06/14/2005,23:10,1123.00,1123.00,1123.00,1123.00,2,0
06/14/2005,23:11,1123.00,1123.00,1123.00,1123.00,3,0
06/14/2005,23:17,1123.00,1123.00,1123.00,1123.00,10,0
06/14/2005,23:22,1123.00,1123.00,1123.00,1123.00,1,0
06/14/2005,23:23,1123.00,1123.00,1123.00,1123.00,40,0
06/14/2005,23:24,1123.00,1123.00,1123.00,1123.00,1,0
06/14/2005,23:26,1123.00,1123.00,1123.00,1123.00,1,0
06/14/2005,23:28,1123.00,1123.00,1123.00,1123.00,2,0
06/14/2005,23:30,1123.00,1123.00,1123.00,1123.00,14,0
06/14/2005,23:32,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,23:35,1123.25,1123.25,1123.00,1123.00,1,4
06/14/2005,23:36,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,23:38,1123.25,1123.25,1123.25,1123.25,2,0
06/14/2005,23:43,1123.00,1123.00,1123.00,1123.00,0,2
06/14/2005,23:46,1123.00,1123.00,1123.00,1123.00,0,6
06/14/2005,23:48,1123.00,1123.00,1123.00,1123.00,0,5
06/14/2005,23:52,1123.25,1123.25,1123.25,1123.25,1,0
06/14/2005,23:53,1123.25,1123.25,1123.25,1123.25,27,0
06/14/2005,23:57,1123.25,1123.25,1123.25,1123.25,4,0
06/14/2005,23:58,1123.25,1123.25,1123.25,1123.25,3,0
06/15/2005,00:01,1123.00,1123.00,1123.00,1123.00,0,15
06/15/2005,00:05,1123.25,1123.25,1123.25,1123.25,2,0
06/15/2005,00:06,1123.25,1123.25,1123.25,1123.25,103,0
06/15/2005,00:10,1123.25,1123.25,1123.25,1123.25,5,0
06/15/2005,00:14,1123.25,1123.25,1123.25,1123.25,1,0
06/15/2005,00:17,1123.25,1123.25,1123.25,1123.25,1,0
06/15/2005,00:21,1123.50,1123.50,1123.50,1123.50,2,0
06/15/2005,00:27,1123.50,1123.50,1123.50,1123.50,1,0
06/15/2005,00:28,1123.50,1123.50,1123.50,1123.50,2,0
06/15/2005,00:32,1123.50,1123.50,1123.50,1123.50,5,0
06/15/2005,00:33,1123.50,1123.50,1123.50,1123.50,5,0
06/15/2005,00:37,1123.50,1123.50,1123.50,1123.50,1,0
06/15/2005,00:38,1123.25,1123.25,1123.25,1123.25,0,1
06/15/2005,00:43,1123.50,1123.50,1123.50,1123.50,2,0
06/15/2005,00:44,1123.25,1123.25,1123.25,1123.25,0,1
06/15/2005,00:46,1123.50,1123.50,1123.50,1123.50,10,0
06/15/2005,00:47,1123.50,1123.50,1123.50,1123.50,2,0
06/15/2005,00:48,1123.50,1123.50,1123.50,1123.50,1,0
06/15/2005,00:54,1123.50,1123.50,1123.50,1123.50,42,0
06/15/2005,00:56,1123.50,1123.50,1123.50,1123.50,2,0
06/15/2005,01:00,1123.50,1123.50,1123.50,1123.50,3,0
06/15/2005,01:01,1123.50,1123.50,1123.50,1123.50,1,0
06/15/2005,01:02,1123.75,1123.75,1123.75,1123.75,8,0
06/15/2005,01:04,1123.50,1123.50,1123.50,1123.50,0,2
06/15/2005,01:10,1123.75,1123.75,1123.75,1123.75,4,0
06/15/2005,01:11,1123.75,1123.75,1123.75,1123.75,35,0
06/15/2005,01:12,1123.75,1123.75,1123.75,1123.75,14,0
06/15/2005,01:14,1123.50,1123.50,1123.50,1123.50,0,2
06/15/2005,01:17,1123.50,1123.50,1123.50,1123.50,0,14
06/15/2005,01:18,1123.75,1123.75,1123.75,1123.75,1,0
06/15/2005,01:19,1123.75,1123.75,1123.75,1123.75,2,0
06/15/2005,01:23,1123.75,1123.75,1123.75,1123.75,2,0
06/15/2005,01:25,1123.75,1123.75,1123.75,1123.75,2,0
06/15/2005,01:26,1123.75,1123.75,1123.75,1123.75,60,0
06/15/2005,01:27,1123.75,1123.75,1123.75,1123.75,5,0
06/15/2005,01:32,1123.75,1123.75,1123.75,1123.75,10,0
06/15/2005,01:39,1124.00,1124.00,1124.00,1124.00,3,0
06/15/2005,01:40,1123.75,1123.75,1123.75,1123.75,0,2
06/15/2005,01:41,1123.75,1123.75,1123.75,1123.75,0,2
06/15/2005,01:42,1124.00,1124.00,1124.00,1124.00,1,0
06/15/2005,01:43,1123.75,1123.75,1123.75,1123.75,0,10
06/15/2005,01:44,1123.75,1123.75,1123.75,1123.75,0,39
06/15/2005,01:45,1123.75,1123.75,1123.75,1123.75,0,1
06/15/2005,01:46,1123.50,1123.50,1123.50,1123.50,0,51
06/15/2005,01:47,1123.75,1123.75,1123.75,1123.75,59,0
06/15/2005,01:48,1124.00,1124.00,1124.00,1124.00,2,0
06/15/2005,01:49,1124.00,1124.00,1124.00,1124.00,2,0
06/15/2005,01:50,1124.00,1124.00,1124.00,1124.00,211,0
06/15/2005,01:51,1124.00,1124.00,1124.00,1124.00,45,0
06/15/2005,01:52,1124.00,1124.00,1124.00,1124.00,1,0
06/15/2005,01:53,1124.00,1124.00,1124.00,1124.00,14,0
06/15/2005,01:55,1124.00,1124.00,1124.00,1124.00,1,0
06/15/2005,01:57,1124.00,1124.00,1124.00,1124.00,1,0
06/15/2005,01:59,1123.75,1123.75,1123.75,1123.75,0,75
06/15/2005,02:00,1123.75,1123.75,1123.75,1123.75,0,6
06/15/2005,02:01,1123.75,1123.75,1123.75,1123.75,0,94
06/15/2005,02:02,1123.75,1123.75,1123.75,1123.75,0,2
06/15/2005,02:03,1124.00,1124.25,1124.00,1124.25,170,0
06/15/2005,02:04,1124.25,1124.25,1124.00,1124.00,35,3
06/15/2005,02:05,1124.00,1124.00,1123.75,1123.75,0,77
06/15/2005,02:06,1124.00,1124.00,1124.00,1124.00,40,0
06/15/2005,02:07,1124.00,1124.00,1123.75,1123.75,19,76
06/15/2005,02:08,1123.75,1123.75,1123.75,1123.75,0,5
06/15/2005,02:09,1123.75,1123.75,1123.75,1123.75,0,9
06/15/2005,02:10,1123.50,1123.50,1123.50,1123.50,0,15
06/15/2005,02:11,1123.75,1123.75,1123.50,1123.50,3,6
06/15/2005,02:12,1123.50,1123.50,1123.50,1123.50,0,131
06/15/2005,02:13,1123.50,1123.50,1123.50,1123.50,0,7
06/15/2005,02:14,1123.75,1123.75,1123.50,1123.50,102,44
06/15/2005,02:16,1123.50,1123.75,1123.50,1123.75,4,5
06/15/2005,02:17,1123.50,1123.50,1123.50,1123.50,0,100
06/15/2005,02:18,1123.25,1123.25,1123.25,1123.25,0,100
06/15/2005,02:19,1123.25,1123.25,1123.25,1123.25,0,11
06/15/2005,02:20,1123.25,1123.25,1123.25,1123.25,0,83
06/15/2005,02:21,1123.25,1123.25,1123.25,1123.25,0,65
06/15/2005,02:22,1123.25,1123.25,1123.25,1123.25,0,32
06/15/2005,02:24,1123.50,1123.50,1123.50,1123.50,4,0
06/15/2005,02:25,1123.50,1123.50,1123.25,1123.25,3,27
06/15/2005,02:27,1123.25,1123.25,1123.25,1123.25,0,6
06/15/2005,02:30,1123.25,1123.25,1123.25,1123.25,0,51
06/15/2005,02:31,1123.50,1123.50,1123.50,1123.50,2,0
06/15/2005,02:33,1123.25,1123.25,1123.25,1123.25,0,6
06/15/2005,02:34,1123.25,1123.25,1123.25,1123.25,0,2
06/15/2005,02:35,1123.25,1123.25,1123.25,1123.25,0,4
06/15/2005,02:37,1123.25,1123.25,1123.25,1123.25,0,26
06/15/2005,02:38,1123.25,1123.25,1123.25,1123.25,0,5
06/15/2005,02:39,1123.25,1123.25,1123.25,1123.25,0,3
06/15/2005,02:40,1123.25,1123.25,1123.25,1123.25,0,4
06/15/2005,02:42,1123.25,1123.25,1123.25,1123.25,0,42
06/15/2005,02:43,1123.25,1123.25,1123.25,1123.25,0,5
06/15/2005,02:45,1123.50,1123.50,1123.50,1123.50,1,0
06/15/2005,02:46,1123.25,1123.25,1123.25,1123.25,0,4
06/15/2005,02:48,1123.25,1123.50,1123.25,1123.50,1,1
06/15/2005,02:50,1123.50,1123.50,1123.25,1123.25,3,5
06/15/2005,02:51,1123.50,1123.50,1123.50,1123.50,3,0
06/15/2005,02:52,1123.50,1123.50,1123.25,1123.25,27,1
06/15/2005,02:53,1123.50,1123.50,1123.50,1123.50,83,0
06/15/2005,02:56,1123.50,1123.50,1123.25,1123.25,2,4
06/15/2005,02:59,1123.25,1123.25,1123.25,1123.25,0,5
06/15/2005,03:02,1123.25,1123.25,1123.25,1123.25,0,1
06/15/2005,03:03,1123.25,1123.25,1123.25,1123.25,0,6
06/15/2005,03:05,1123.25,1123.25,1123.25,1123.25,0,3
06/15/2005,03:06,1123.25,1123.25,1123.25,1123.25,0,2
06/15/2005,03:07,1123.25,1123.25,1123.25,1123.25,0,4
06/15/2005,03:09,1123.25,1123.25,1123.25,1123.25,0,6
06/15/2005,03:10,1123.50,1123.50,1123.50,1123.50,5,0
06/15/2005,03:12,1123.25,1123.50,1123.25,1123.25,13,243
06/15/2005,03:14,1123.00,1123.00,1123.00,1123.00,0,5
06/15/2005,03:15,1123.00,1123.00,1123.00,1123.00,0,203
06/15/2005,03:16,1123.00,1123.00,1123.00,1123.00,0,10
06/15/2005,03:17,1123.25,1123.25,1123.25,1123.25,115,0
06/15/2005,03:18,1123.25,1123.25,1123.25,1123.25,5,0
06/15/2005,03:19,1123.50,1123.50,1123.50,1123.50,6,0
06/15/2005,03:20,1123.50,1123.75,1123.50,1123.75,11,0
06/15/2005,03:21,1123.50,1123.50,1123.50,1123.50,0,19
06/15/2005,03:22,1123.50,1123.50,1123.50,1123.50,0,3
06/15/2005,03:24,1123.50,1123.50,1123.50,1123.50,0,5
06/15/2005,03:26,1123.75,1123.75,1123.75,1123.75,6,0
06/15/2005,03:27,1123.50,1124.00,1123.50,1124.00,77,4
06/15/2005,03:28,1124.00,1124.00,1124.00,1124.00,94,0
06/15/2005,03:29,1124.00,1124.00,1124.00,1124.00,6,0
06/15/2005,03:30,1124.25,1124.25,1124.00,1124.00,1,86
06/15/2005,03:31,1124.00,1124.25,1124.00,1124.25,1,52
06/15/2005,03:32,1124.25,1124.50,1124.25,1124.25,88,27
06/15/2005,03:33,1124.25,1124.25,1124.25,1124.25,0,22
06/15/2005,03:34,1124.25,1124.25,1124.25,1124.25,0,318
06/15/2005,03:35,1124.25,1124.50,1124.25,1124.25,4,43
06/15/2005,03:36,1124.25,1124.25,1124.25,1124.25,0,11
06/15/2005,03:37,1124.25,1124.25,1124.25,1124.25,0,76
06/15/2005,03:38,1124.25,1124.50,1124.25,1124.50,100,1
06/15/2005,03:39,1124.25,1124.25,1124.25,1124.25,0,105
06/15/2005,03:40,1124.25,1124.50,1124.25,1124.50,50,7
06/15/2005,03:41,1124.50,1124.50,1124.50,1124.50,19,0
06/15/2005,03:43,1124.50,1124.50,1124.50,1124.50,3,0
06/15/2005,03:44,1124.50,1124.75,1124.50,1124.50,215,41
06/15/2005,03:45,1124.50,1124.50,1124.50,1124.50,0,20
06/15/2005,03:46,1124.50,1124.50,1124.50,1124.50,0,1
06/15/2005,03:47,1124.75,1125.00,1124.50,1124.75,97,52
06/15/2005,03:48,1124.75,1124.75,1124.75,1124.75,8,0
06/15/2005,03:49,1125.00,1125.25,1125.00,1125.00,114,7
06/15/2005,03:50,1125.25,1125.25,1125.00,1125.00,5,7
06/15/2005,03:51,1125.00,1125.00,1125.00,1125.00,0,30
06/15/2005,03:52,1124.75,1124.75,1124.75,1124.75,0,86
06/15/2005,03:53,1125.00,1125.00,1125.00,1125.00,184,0
06/15/2005,03:54,1125.00,1125.25,1125.00,1125.25,101,0
06/15/2005,03:55,1125.00,1125.00,1125.00,1125.00,0,4
06/15/2005,03:57,1125.00,1125.00,1124.75,1125.00,14,84
06/15/2005,03:58,1125.00,1125.00,1125.00,1125.00,27,0
06/15/2005,03:59,1125.00,1125.00,1124.75,1124.75,100,1
06/15/2005,04:00,1124.75,1124.75,1124.75,1124.75,0,1
06/15/2005,04:01,1124.75,1124.75,1124.75,1124.75,0,2
06/15/2005,04:02,1124.75,1124.75,1124.75,1124.75,0,3
06/15/2005,04:03,1124.75,1124.75,1124.75,1124.75,0,5
06/15/2005,04:04,1124.75,1124.75,1124.75,1124.75,0,2
06/15/2005,04:05,1124.75,1124.75,1124.75,1124.75,0,188
06/15/2005,04:06,1124.75,1124.75,1124.50,1124.50,0,342
06/15/2005,04:07,1124.50,1124.75,1124.50,1124.50,10,27
06/15/2005,04:08,1124.75,1124.75,1124.75,1124.75,11,0
06/15/2005,04:10,1124.75,1124.75,1124.75,1124.75,24,0
06/15/2005,04:13,1124.50,1124.50,1124.50,1124.50,0,57
06/15/2005,04:14,1124.50,1124.50,1124.50,1124.50,0,58
06/15/2005,04:15,1124.50,1124.50,1124.50,1124.50,0,40
06/15/2005,04:16,1124.50,1124.50,1124.50,1124.50,0,12
06/15/2005,04:18,1124.50,1124.75,1124.50,1124.75,10,1
06/15/2005,04:23,1124.50,1124.50,1124.50,1124.50,0,7
06/15/2005,04:24,1124.50,1124.50,1124.50,1124.50,0,3
06/15/2005,04:25,1124.50,1124.50,1124.50,1124.50,0,1
06/15/2005,04:26,1124.50,1124.50,1124.50,1124.50,0,13
06/15/2005,04:27,1124.50,1124.50,1124.50,1124.50,0,11
06/15/2005,04:28,1124.50,1124.50,1124.50,1124.50,0,77
06/15/2005,04:30,1124.50,1124.50,1124.50,1124.50,0,38
06/15/2005,04:32,1124.50,1124.50,1124.50,1124.50,0,20
06/15/2005,04:33,1124.50,1124.50,1124.50,1124.50,0,25
06/15/2005,04:34,1124.50,1124.50,1124.50,1124.50,0,8
06/15/2005,04:35,1124.50,1124.50,1124.50,1124.50,0,3
06/15/2005,04:36,1124.50,1124.50,1124.50,1124.50,0,15
06/15/2005,04:37,1124.50,1124.50,1124.50,1124.50,0,11
06/15/2005,04:38,1124.50,1124.50,1124.50,1124.50,0,41
06/15/2005,04:39,1124.50,1124.50,1124.50,1124.50,0,30
06/15/2005,04:42,1124.50,1124.50,1124.50,1124.50,0,60
06/15/2005,04:43,1124.50,1124.50,1124.50,1124.50,0,62
06/15/2005,04:44,1124.50,1124.50,1124.50,1124.50,0,1
06/15/2005,04:45,1124.50,1124.50,1124.50,1124.50,0,4
06/15/2005,04:46,1124.50,1124.50,1124.50,1124.50,0,51
06/15/2005,04:47,1124.50,1124.50,1124.50,1124.50,0,1
06/15/2005,04:48,1124.50,1124.50,1124.50,1124.50,0,69
06/15/2005,04:49,1124.50,1124.50,1124.25,1124.50,26,17
06/15/2005,04:50,1124.25,1124.25,1124.25,1124.25,0,30
06/15/2005,04:51,1124.25,1124.25,1124.25,1124.25,0,4
06/15/2005,04:52,1124.25,1124.25,1124.25,1124.25,0,2
06/15/2005,04:54,1124.25,1124.25,1124.25,1124.25,0,3
06/15/2005,04:55,1124.25,1124.25,1124.25,1124.25,0,68
06/15/2005,04:56,1124.25,1124.50,1124.25,1124.50,2,10
06/15/2005,04:58,1124.25,1124.25,1124.25,1124.25,0,4
06/15/2005,04:59,1124.25,1124.25,1124.25,1124.25,0,59
06/15/2005,05:00,1124.25,1124.25,1124.00,1124.25,1,67
06/15/2005,05:01,1124.00,1124.25,1124.00,1124.25,5,17
06/15/2005,05:03,1124.25,1124.25,1124.00,1124.25,16,104
06/15/2005,05:04,1124.25,1124.25,1124.00,1124.00,1,4
06/15/2005,05:05,1124.25,1124.25,1124.00,1124.00,43,5
06/15/2005,05:06,1124.25,1124.25,1124.25,1124.25,4,0
06/15/2005,05:07,1124.00,1124.25,1124.00,1124.25,21,6
06/15/2005,05:08,1124.50,1124.50,1124.25,1124.25,1,4
06/15/2005,05:09,1124.25,1124.25,1124.25,1124.25,0,10
06/15/2005,05:10,1124.25,1124.25,1124.25,1124.25,0,39
06/15/2005,05:11,1124.25,1124.50,1124.00,1124.25,41,10
06/15/2005,05:12,1124.25,1124.25,1124.25,1124.25,28,0
06/15/2005,05:13,1124.25,1124.25,1124.25,1124.25,1,0
06/15/2005,05:14,1124.25,1124.25,1124.25,1124.25,4,0
06/15/2005,05:15,1124.25,1124.25,1124.25,1124.25,8,0
06/15/2005,05:16,1124.25,1124.25,1124.25,1124.25,20,0
06/15/2005,05:17,1124.25,1124.25,1124.25,1124.25,7,0
06/15/2005,05:19,1124.25,1124.25,1124.25,1124.25,4,0
06/15/2005,05:20,1124.25,1124.25,1124.25,1124.25,6,0
06/15/2005,05:22,1124.25,1124.25,1124.25,1124.25,5,0
06/15/2005,05:23,1124.25,1124.25,1124.25,1124.25,18,0
06/15/2005,05:25,1124.25,1124.25,1124.25,1124.25,5,0
06/15/2005,05:26,1124.25,1124.25,1124.25,1124.25,4,0
06/15/2005,05:27,1124.25,1124.25,1124.25,1124.25,6,0
06/15/2005,05:29,1124.25,1124.25,1124.25,1124.25,4,0
06/15/2005,05:30,1124.25,1124.25,1124.25,1124.25,6,0
06/15/2005,05:31,1124.25,1124.25,1124.25,1124.25,6,0
06/15/2005,05:32,1124.25,1124.25,1124.25,1124.25,1,0
06/15/2005,05:33,1124.25,1124.25,1124.25,1124.25,7,0
06/15/2005,05:34,1124.25,1124.25,1124.25,1124.25,41,0
06/15/2005,05:35,1124.25,1124.25,1124.25,1124.25,10,0
06/15/2005,05:36,1124.25,1124.25,1124.25,1124.25,4,0
06/15/2005,05:37,1124.25,1124.25,1124.25,1124.25,6,0
06/15/2005,05:38,1124.25,1124.25,1124.25,1124.25,83,0
06/15/2005,05:39,1124.25,1124.25,1124.00,1124.00,15,10
06/15/2005,05:40,1124.00,1124.00,1124.00,1124.00,0,6
06/15/2005,05:41,1124.00,1124.00,1124.00,1124.00,0,4
06/15/2005,05:42,1124.00,1124.25,1124.00,1124.00,3,9
06/15/2005,05:43,1124.00,1124.00,1124.00,1124.00,0,2
06/15/2005,05:44,1124.00,1124.25,1124.00,1124.25,1,14
06/15/2005,05:45,1124.00,1124.00,1124.00,1124.00,0,4
06/15/2005,05:47,1124.00,1124.00,1124.00,1124.00,0,4
06/15/2005,05:48,1124.00,1124.00,1124.00,1124.00,0,5
06/15/2005,05:50,1124.00,1124.00,1124.00,1124.00,0,6
06/15/2005,05:51,1124.00,1124.00,1124.00,1124.00,0,6
06/15/2005,05:52,1124.00,1124.00,1124.00,1124.00,0,7
06/15/2005,05:53,1124.00,1124.00,1124.00,1124.00,0,76
06/15/2005,05:54,1123.75,1123.75,1123.75,1123.75,0,9
06/15/2005,05:55,1123.75,1123.75,1123.75,1123.75,0,4
06/15/2005,05:56,1123.75,1123.75,1123.75,1123.75,0,4
06/15/2005,05:57,1123.75,1123.75,1123.75,1123.75,0,6
06/15/2005,05:59,1123.75,1123.75,1123.75,1123.75,0,175
06/15/2005,06:00,1123.75,1123.75,1123.75,1123.75,0,23
06/15/2005,06:01,1123.75,1123.75,1123.50,1123.50,1,13
06/15/2005,06:02,1123.50,1123.75,1123.50,1123.75,3,41
06/15/2005,06:03,1123.75,1123.75,1123.75,1123.75,109,0
06/15/2005,06:04,1123.75,1123.75,1123.75,1123.75,56,0
06/15/2005,06:05,1123.75,1123.75,1123.75,1123.75,12,0
06/15/2005,06:06,1123.75,1123.75,1123.75,1123.75,89,0
06/15/2005,06:07,1123.75,1123.75,1123.50,1123.75,48,1
06/15/2005,06:08,1123.75,1124.00,1123.50,1123.75,152,11
06/15/2005,06:09,1123.75,1123.75,1123.75,1123.75,0,61
06/15/2005,06:10,1123.75,1123.75,1123.75,1123.75,0,35
06/15/2005,06:11,1123.75,1123.75,1123.75,1123.75,0,7
06/15/2005,06:12,1123.75,1123.75,1123.75,1123.75,0,18
06/15/2005,06:13,1123.75,1123.75,1123.75,1123.75,0,82
06/15/2005,06:14,1123.75,1123.75,1123.75,1123.75,0,51
06/15/2005,06:15,1123.75,1123.75,1123.75,1123.75,0,60
06/15/2005,06:16,1124.00,1124.00,1124.00,1124.00,158,0
06/15/2005,06:17,1124.00,1124.00,1123.75,1123.75,58,4
06/15/2005,06:18,1123.75,1123.75,1123.75,1123.75,0,12
06/15/2005,06:19,1123.75,1123.75,1123.75,1123.75,0,4
06/15/2005,06:20,1123.75,1123.75,1123.75,1123.75,0,19
06/15/2005,06:21,1123.75,1123.75,1123.75,1123.75,0,1
06/15/2005,06:22,1123.75,1123.75,1123.75,1123.75,0,38
06/15/2005,06:23,1124.00,1124.00,1123.75,1124.00,2,4
06/15/2005,06:24,1124.00,1124.00,1123.75,1123.75,70,6
06/15/2005,06:26,1123.75,1123.75,1123.75,1123.75,0,5
06/15/2005,06:27,1123.75,1124.00,1123.75,1124.00,1,4
06/15/2005,06:28,1123.75,1124.00,1123.75,1124.00,3,1
06/15/2005,06:29,1123.75,1123.75,1123.75,1123.75,0,6
06/15/2005,06:30,1123.75,1123.75,1123.75,1123.75,0,5
06/15/2005,06:31,1123.75,1124.00,1123.75,1124.00,3,83
06/15/2005,06:32,1123.75,1123.75,1123.50,1123.50,0,14
06/15/2005,06:33,1123.75,1123.75,1123.50,1123.75,55,6
06/15/2005,06:34,1123.75,1123.75,1123.75,1123.75,7,0
06/15/2005,06:35,1123.50,1123.50,1123.50,1123.50,0,6
06/15/2005,06:36,1123.50,1123.50,1123.50,1123.50,0,6
06/15/2005,06:37,1123.50,1123.50,1123.50,1123.50,0,7
06/15/2005,06:38,1123.50,1123.75,1123.50,1123.50,1,42
06/15/2005,06:39,1123.50,1123.50,1123.50,1123.50,0,10
06/15/2005,06:40,1123.50,1123.50,1123.50,1123.50,0,41
06/15/2005,06:41,1123.50,1123.50,1123.25,1123.50,26,64
06/15/2005,06:42,1123.50,1123.50,1123.50,1123.50,26,0
06/15/2005,06:45,1123.50,1123.75,1123.50,1123.75,14,0
06/15/2005,06:48,1123.75,1123.75,1123.75,1123.75,2,0
06/15/2005,06:49,1123.75,1123.75,1123.75,1123.75,7,0
06/15/2005,06:50,1123.50,1123.50,1123.25,1123.50,9,75
06/15/2005,06:51,1123.50,1123.50,1123.50,1123.50,65,0
06/15/2005,06:52,1123.50,1123.50,1123.25,1123.50,8,1
06/15/2005,06:53,1123.50,1123.75,1123.50,1123.75,74,0
06/15/2005,06:54,1123.75,1123.75,1123.75,1123.75,2,0
06/15/2005,06:55,1123.50,1123.50,1123.50,1123.50,0,30
06/15/2005,06:56,1123.50,1123.50,1123.25,1123.25,0,5
06/15/2005,06:57,1123.50,1123.50,1123.50,1123.50,72,0
06/15/2005,06:58,1123.50,1123.50,1123.50,1123.50,3,0
06/15/2005,06:59,1123.50,1123.50,1123.50,1123.50,52,0
06/15/2005,07:00,1123.50,1123.50,1123.50,1123.50,15,0
06/15/2005,07:01,1123.50,1123.75,1123.50,1123.50,3,3
06/15/2005,07:02,1123.50,1123.50,1123.50,1123.50,0,2
06/15/2005,07:03,1123.50,1123.50,1123.25,1123.25,0,252
06/15/2005,07:04,1123.50,1123.50,1123.50,1123.50,110,0
06/15/2005,07:05,1123.25,1123.50,1123.25,1123.25,1,8
06/15/2005,07:06,1123.50,1123.50,1123.50,1123.50,11,0
06/15/2005,07:07,1123.50,1123.50,1123.50,1123.50,9,0
06/15/2005,07:08,1123.50,1123.50,1123.50,1123.50,91,0
06/15/2005,07:09,1123.50,1123.50,1123.50,1123.50,8,0
06/15/2005,07:11,1123.50,1123.50,1123.50,1123.50,75,0
06/15/2005,07:12,1123.50,1123.50,1123.50,1123.50,5,0
06/15/2005,07:13,1123.50,1123.50,1123.00,1123.00,16,561
06/15/2005,07:14,1123.00,1123.00,1122.75,1122.75,0,192
06/15/2005,07:15,1122.75,1123.00,1122.75,1123.00,7,15
06/15/2005,07:16,1122.75,1123.00,1122.75,1122.75,15,6
06/15/2005,07:17,1123.00,1123.00,1123.00,1123.00,10,0
06/15/2005,07:18,1123.00,1123.00,1123.00,1123.00,9,0
06/15/2005,07:19,1123.00,1123.25,1123.00,1123.25,350,0
06/15/2005,07:20,1123.25,1123.25,1123.00,1123.00,6,1
06/15/2005,07:21,1123.00,1123.25,1123.00,1123.00,3,27
06/15/2005,07:22,1123.25,1123.25,1123.00,1123.25,56,9
06/15/2005,07:23,1123.25,1123.25,1123.00,1123.00,4,2
06/15/2005,07:24,1123.25,1123.25,1123.00,1123.00,5,61
06/15/2005,07:25,1123.00,1123.00,1122.75,1123.00,2,205
06/15/2005,07:26,1123.00,1123.00,1122.50,1122.75,211,242
06/15/2005,07:27,1122.75,1123.00,1122.50,1122.75,80,21
06/15/2005,07:28,1122.75,1123.00,1122.75,1123.00,2,101
06/15/2005,07:29,1123.00,1123.00,1122.50,1122.75,38,207
06/15/2005,07:30,1123.00,1123.00,1122.50,1122.75,216,101
06/15/2005,07:31,1123.00,1126.25,1123.00,1125.75,4477,1529
06/15/2005,07:32,1126.00,1126.50,1125.75,1126.25,1656,1238
06/15/2005,07:33,1126.25,1127.25,1126.25,1127.00,2494,755
06/15/2005,07:34,1127.00,1127.25,1127.00,1127.00,762,283
06/15/2005,07:35,1127.00,1127.25,1126.25,1126.50,654,1670
06/15/2005,07:36,1126.50,1127.00,1126.25,1126.50,631,177
06/15/2005,07:37,1126.75,1126.75,1126.25,1126.50,360,390
06/15/2005,07:38,1126.50,1126.50,1126.25,1126.25,159,91
06/15/2005,07:39,1126.25,1126.50,1125.75,1126.00,304,640
06/15/2005,07:40,1126.00,1126.00,1125.75,1125.75,513,8
06/15/2005,07:41,1126.00,1126.25,1125.75,1126.00,286,220
06/15/2005,07:42,1126.00,1126.75,1126.00,1126.75,498,154
06/15/2005,07:43,1126.50,1126.75,1126.50,1126.50,136,420
06/15/2005,07:44,1126.75,1127.00,1126.50,1126.50,332,206
06/15/2005,07:45,1126.75,1127.00,1126.50,1126.50,218,63
06/15/2005,07:46,1126.75,1127.00,1126.50,1126.75,208,52
06/15/2005,07:47,1126.75,1127.25,1126.75,1127.00,589,13
06/15/2005,07:48,1127.00,1127.25,1127.00,1127.25,233,99
06/15/2005,07:49,1127.25,1127.50,1127.00,1127.00,256,974
06/15/2005,07:50,1126.75,1127.25,1126.75,1127.25,83,156
06/15/2005,07:51,1127.00,1127.50,1127.00,1127.25,430,378
06/15/2005,07:52,1127.25,1127.25,1127.00,1127.25,100,442
06/15/2005,07:53,1127.25,1127.50,1127.00,1127.50,258,387
06/15/2005,07:54,1127.25,1127.50,1127.25,1127.50,13,298
06/15/2005,07:55,1127.50,1127.50,1127.00,1127.25,83,379
06/15/2005,07:56,1127.25,1127.50,1127.25,1127.25,5,263
06/15/2005,07:57,1127.25,1127.50,1127.25,1127.25,350,371
06/15/2005,07:58,1127.25,1127.50,1127.25,1127.25,1,15
06/15/2005,07:59,1127.25,1127.25,1127.00,1127.25,4,259
06/15/2005,08:00,1127.25,1127.25,1127.00,1127.25,115,9
06/15/2005,08:01,1127.25,1127.25,1126.75,1127.00,154,405
06/15/2005,08:02,1127.00,1127.00,1127.00,1127.00,0,126
06/15/2005,08:03,1127.00,1127.00,1126.75,1127.00,12,432
06/15/2005,08:04,1127.00,1127.25,1126.75,1127.00,158,14
06/15/2005,08:05,1127.00,1127.25,1126.75,1127.00,51,229
06/15/2005,08:06,1127.00,1127.00,1127.00,1127.00,0,26
06/15/2005,08:07,1127.00,1127.25,1127.00,1127.00,2,15
06/15/2005,08:08,1127.00,1127.25,1127.00,1127.25,14,11
06/15/2005,08:09,1127.00,1127.50,1127.00,1127.50,506,63
06/15/2005,08:10,1127.50,1127.50,1127.25,1127.50,66,137
06/15/2005,08:11,1127.25,1127.50,1127.25,1127.50,3,11
06/15/2005,08:12,1127.50,1127.75,1127.25,1127.25,541,257
06/15/2005,08:13,1127.50,1127.50,1127.25,1127.50,10,8
06/15/2005,08:14,1127.50,1127.50,1127.25,1127.50,706,6
06/15/2005,08:15,1127.50,1127.50,1127.25,1127.25,77,4
06/15/2005,08:16,1127.50,1127.50,1127.25,1127.25,48,10
06/15/2005,08:17,1127.25,1127.50,1127.00,1127.00,12,489
06/15/2005,08:18,1127.25,1127.50,1127.00,1127.25,619,331
06/15/2005,08:19,1127.25,1127.25,1127.25,1127.25,0,239
06/15/2005,08:20,1127.25,1127.50,1127.00,1127.25,261,177
06/15/2005,08:21,1127.25,1127.50,1127.25,1127.25,3,170
06/15/2005,08:22,1127.25,1127.25,1127.00,1127.25,64,106
06/15/2005,08:23,1127.00,1127.50,1127.00,1127.25,213,27
06/15/2005,08:24,1127.25,1127.25,1127.00,1127.25,18,59
06/15/2005,08:25,1127.25,1127.25,1127.00,1127.25,8,255
06/15/2005,08:26,1127.00,1127.00,1126.75,1126.75,0,244
06/15/2005,08:27,1126.75,1127.00,1126.50,1126.50,26,432
06/15/2005,08:28,1126.50,1126.75,1126.50,1126.75,112,536
06/15/2005,08:29,1126.75,1126.75,1126.25,1126.50,155,259
06/15/2005,08:30,1126.25,1126.50,1126.25,1126.50,246,252
06/15/2005,08:31,1126.50,1126.75,1126.00,1126.25,2251,3706
06/15/2005,08:32,1126.25,1127.00,1126.00,1126.50,1837,996
06/15/2005,08:33,1126.75,1126.75,1126.00,1126.00,343,828
06/15/2005,08:34,1126.25,1126.75,1126.00,1126.50,1437,713
06/15/2005,08:35,1126.50,1127.25,1126.50,1126.75,3942,256
06/15/2005,08:36,1127.00,1127.25,1126.75,1126.75,635,838
06/15/2005,08:37,1126.75,1127.00,1126.50,1126.75,133,1421
06/15/2005,08:38,1126.75,1127.00,1126.50,1126.75,760,693
06/15/2005,08:39,1126.75,1126.75,1125.75,1126.00,557,2924
06/15/2005,08:40,1125.75,1126.00,1125.25,1125.50,2068,1788
06/15/2005,08:41,1125.50,1126.25,1125.25,1126.00,1793,974
06/15/2005,08:42,1126.00,1126.00,1125.50,1125.75,692,844
06/15/2005,08:43,1125.75,1126.25,1125.25,1125.75,1040,1416
06/15/2005,08:44,1125.75,1126.00,1125.00,1125.50,1660,3497
06/15/2005,08:45,1125.50,1125.50,1125.00,1125.25,455,981
06/15/2005,08:46,1125.25,1126.00,1125.25,1125.75,1377,252
06/15/2005,08:47,1125.75,1126.00,1125.25,1125.75,1169,1552
06/15/2005,08:48,1125.75,1126.00,1125.00,1125.25,1004,2189
06/15/2005,08:49,1125.25,1125.25,1124.50,1125.00,1588,2103
06/15/2005,08:50,1125.00,1125.75,1124.75,1125.25,1503,1577
06/15/2005,08:51,1125.25,1125.50,1124.25,1124.75,1339,3691
06/15/2005,08:52,1124.50,1124.75,1124.25,1124.50,633,1354
06/15/2005,08:53,1124.50,1125.00,1124.25,1124.75,2155,749
06/15/2005,08:54,1125.00,1125.50,1124.50,1125.00,1426,228
06/15/2005,08:55,1125.25,1125.25,1124.75,1125.25,680,609
06/15/2005,08:56,1125.25,1125.50,1124.75,1124.75,250,1315
06/15/2005,08:57,1125.00,1125.00,1124.25,1124.50,555,1865
06/15/2005,08:58,1124.75,1125.00,1124.50,1124.50,847,817
06/15/2005,08:59,1124.75,1124.75,1124.25,1124.50,691,823
06/15/2005,09:00,1124.50,1124.75,1124.00,1124.50,1583,1391
06/15/2005,09:01,1124.50,1124.50,1123.50,1124.25,4980,4852
06/15/2005,09:02,1124.50,1124.75,1124.00,1124.50,1276,736
06/15/2005,09:03,1124.50,1124.50,1124.25,1124.50,393,1323
06/15/2005,09:04,1124.50,1124.75,1124.00,1124.25,491,719
06/15/2005,09:05,1124.25,1124.75,1124.00,1124.75,898,344
06/15/2005,09:06,1124.50,1124.75,1123.50,1123.75,954,3648
06/15/2005,09:07,1123.75,1124.25,1123.50,1123.75,1343,796
06/15/2005,09:08,1124.00,1124.00,1123.75,1123.75,399,94
06/15/2005,09:09,1124.00,1124.00,1123.00,1123.75,2149,4875
06/15/2005,09:10,1123.75,1123.75,1123.25,1123.50,908,1385
06/15/2005,09:11,1123.50,1123.75,1123.00,1123.75,950,1699
06/15/2005,09:12,1123.50,1123.75,1123.00,1123.50,1545,1185
06/15/2005,09:13,1123.50,1123.75,1123.25,1123.75,1273,14
06/15/2005,09:14,1123.75,1124.25,1123.50,1123.75,2736,1372
06/15/2005,09:15,1123.75,1124.00,1122.75,1123.50,1542,3482
06/15/2005,09:16,1123.50,1123.50,1122.75,1123.00,484,1117
06/15/2005,09:17,1123.00,1123.50,1122.75,1123.25,1380,572
06/15/2005,09:18,1123.25,1124.00,1123.00,1123.75,2689,1191
06/15/2005,09:19,1123.50,1123.75,1123.25,1123.75,500,763
06/15/2005,09:20,1123.50,1123.75,1123.25,1123.50,723,1457
06/15/2005,09:21,1123.50,1123.75,1123.25,1123.25,656,1306
06/15/2005,09:22,1123.25,1123.75,1123.25,1123.50,741,637
06/15/2005,09:23,1123.50,1123.75,1123.25,1123.50,2252,330
06/15/2005,09:24,1123.50,1123.75,1123.50,1123.50,277,1497
06/15/2005,09:25,1123.50,1123.75,1123.25,1123.50,467,835
06/15/2005,09:26,1123.50,1123.75,1123.00,1123.50,615,1094
06/15/2005,09:27,1123.50,1123.50,1123.00,1123.25,972,456
06/15/2005,09:28,1123.25,1123.25,1122.75,1123.00,575,785
06/15/2005,09:29,1123.00,1123.25,1122.00,1122.25,2876,6530
06/15/2005,09:30,1122.25,1122.50,1121.50,1122.25,3563,5517
06/15/2005,09:31,1122.25,1122.25,1120.25,1120.25,4977,10044
06/15/2005,09:32,1120.25,1121.25,1120.25,1121.00,3381,3849
06/15/2005,09:33,1121.00,1121.00,1119.75,1120.00,1553,6559
06/15/2005,09:34,1120.25,1121.00,1119.75,1120.75,3464,4892
06/15/2005,09:35,1120.50,1120.75,1119.50,1120.50,2300,4338
06/15/2005,09:36,1120.25,1120.50,1120.25,1120.25,443,1572
06/15/2005,09:37,1120.25,1120.75,1120.25,1120.50,1471,751
06/15/2005,09:38,1120.50,1120.50,1119.50,1119.50,1233,4252
06/15/2005,09:39,1119.50,1120.25,1119.50,1120.00,1430,1909
06/15/2005,09:40,1119.75,1120.25,1119.25,1119.50,2170,2485
06/15/2005,09:41,1119.75,1120.25,1119.50,1120.00,1488,1748
06/15/2005,09:42,1120.25,1120.50,1120.00,1120.00,1713,1400
06/15/2005,09:43,1120.00,1120.25,1119.75,1120.00,914,965
06/15/2005,09:44,1120.00,1120.25,1119.75,1120.00,1513,1328
06/15/2005,09:45,1120.00,1120.25,1119.25,1119.75,360,2450
06/15/2005,09:46,1119.75,1120.00,1119.25,1119.25,1199,2502
06/15/2005,09:47,1119.50,1119.75,1118.75,1119.00,2054,4392
06/15/2005,09:48,1118.75,1119.25,1118.50,1119.00,2190,3173
06/15/2005,09:49,1118.75,1119.25,1118.50,1119.00,2380,1581
06/15/2005,09:50,1119.25,1119.50,1119.00,1119.50,1091,405
06/15/2005,09:51,1119.25,1119.50,1119.00,1119.00,916,1542
06/15/2005,09:52,1119.00,1119.75,1119.00,1119.50,2085,1326
06/15/2005,09:53,1119.50,1119.50,1118.75,1119.00,1490,1865
06/15/2005,09:54,1119.00,1119.25,1118.50,1118.75,919,1360
06/15/2005,09:55,1118.75,1118.75,1117.75,1118.25,2305,4396
06/15/2005,09:56,1118.50,1118.50,1117.75,1118.25,1069,1908
06/15/2005,09:57,1118.25,1118.50,1117.75,1118.25,1601,652
06/15/2005,09:58,1118.50,1118.50,1117.50,1117.75,2671,4183
06/15/2005,09:59,1118.00,1118.25,1117.50,1117.75,947,1520
06/15/2005,10:00,1118.00,1118.50,1117.75,1118.25,1898,616
06/15/2005,10:01,1118.25,1118.50,1117.50,1117.75,1197,2980
06/15/2005,10:02,1117.75,1118.00,1117.25,1118.00,1750,1860
06/15/2005,10:03,1118.00,1118.00,1117.50,1118.00,1949,1008
06/15/2005,10:04,1118.00,1118.00,1117.50,1117.75,517,1540
06/15/2005,10:05,1117.75,1118.50,1117.75,1118.50,3146,105
06/15/2005,10:06,1118.75,1119.00,1118.50,1118.75,1431,490
06/15/2005,10:07,1118.50,1119.00,1118.50,1119.00,1214,840
06/15/2005,10:08,1119.00,1119.25,1118.75,1119.25,1262,840
06/15/2005,10:09,1119.00,1119.25,1118.75,1119.00,554,559
06/15/2005,10:10,1119.00,1119.75,1119.00,1119.75,2633,916
06/15/2005,10:11,1119.50,1120.00,1119.25,1119.50,2237,1131
06/15/2005,10:12,1119.50,1119.75,1119.25,1119.25,652,326
06/15/2005,10:13,1119.25,1119.50,1119.00,1119.25,352,949
06/15/2005,10:14,1119.25,1119.50,1119.00,1119.25,479,424
06/15/2005,10:15,1119.25,1119.75,1119.00,1119.25,952,943
06/15/2005,10:16,1119.25,1119.50,1119.00,1119.50,278,21
06/15/2005,10:17,1119.50,1119.50,1119.25,1119.25,474,149
06/15/2005,10:18,1119.50,1119.75,1119.25,1119.75,396,133
06/15/2005,10:19,1119.75,1119.75,1119.25,1119.50,260,1011
06/15/2005,10:20,1119.50,1119.50,1119.00,1119.25,250,829
06/15/2005,10:21,1119.50,1120.00,1119.25,1120.00,1233,142
06/15/2005,10:22,1120.00,1120.00,1119.50,1119.50,2062,1434
06/15/2005,10:23,1119.75,1120.25,1119.50,1119.75,1530,718
06/15/2005,10:24,1120.00,1120.25,1119.75,1120.25,643,1662
06/15/2005,10:25,1120.25,1120.25,1119.75,1120.00,426,772
06/15/2005,10:26,1120.00,1120.25,1119.75,1120.00,94,662
06/15/2005,10:27,1120.00,1120.00,1119.75,1120.00,49,969
06/15/2005,10:28,1120.00,1120.00,1119.50,1119.75,140,1119
06/15/2005,10:29,1119.50,1119.50,1119.00,1119.25,219,1403
06/15/2005,10:30,1119.25,1119.75,1119.25,1119.75,681,54
06/15/2005,10:31,1119.75,1119.75,1119.50,1119.75,502,316
06/15/2005,10:32,1119.75,1120.00,1119.50,1119.75,438,461
06/15/2005,10:33,1119.75,1119.75,1119.50,1119.50,84,213
06/15/2005,10:34,1119.50,1119.75,1119.00,1119.25,70,750
06/15/2005,10:35,1119.25,1119.25,1119.00,1119.25,125,93
06/15/2005,10:36,1119.00,1119.50,1119.00,1119.00,433,371
06/15/2005,10:37,1119.25,1119.75,1119.00,1119.50,738,495
06/15/2005,10:38,1119.50,1119.75,1119.25,1119.25,8,601
06/15/2005,10:39,1119.25,1119.50,1119.25,1119.25,63,559
06/15/2005,10:40,1119.25,1119.50,1119.25,1119.50,59,244
06/15/2005,10:41,1119.50,1119.50,1119.25,1119.25,9,244
06/15/2005,10:42,1119.25,1119.50,1119.00,1119.00,17,696
06/15/2005,10:43,1119.00,1119.50,1119.00,1119.25,633,126
06/15/2005,10:44,1119.50,1119.75,1119.25,1119.25,879,195
06/15/2005,10:45,1119.25,1119.50,1119.00,1119.00,14,356
06/15/2005,10:46,1119.25,1119.25,1118.25,1118.25,308,3629
06/15/2005,10:47,1118.25,1118.50,1117.75,1118.25,1283,1786
06/15/2005,10:48,1118.25,1118.25,1118.00,1118.25,293,602
06/15/2005,10:49,1118.25,1118.50,1118.00,1118.25,944,543
06/15/2005,10:50,1118.25,1118.25,1118.00,1118.00,74,441
06/15/2005,10:51,1118.00,1118.25,1117.75,1117.75,416,1290
06/15/2005,10:52,1117.75,1118.25,1117.75,1118.25,384,738
06/15/2005,10:53,1118.00,1118.25,1117.75,1118.00,502,819
06/15/2005,10:54,1118.00,1118.00,1117.75,1117.75,578,1049
06/15/2005,10:55,1118.00,1118.00,1117.50,1117.75,381,758
06/15/2005,10:56,1117.75,1118.00,1117.50,1117.75,552,151
06/15/2005,10:57,1117.75,1118.00,1117.50,1117.50,757,1099
06/15/2005,10:58,1117.50,1117.75,1117.00,1117.25,1094,2815
06/15/2005,10:59,1117.50,1117.75,1117.25,1117.50,1069,527
06/15/2005,11:00,1117.50,1118.00,1117.25,1117.75,1254,1266
06/15/2005,11:01,1117.75,1118.00,1117.25,1117.50,824,738
06/15/2005,11:02,1117.50,1118.00,1117.50,1117.75,443,810
06/15/2005,11:03,1117.50,1118.00,1117.50,1118.00,761,386
06/15/2005,11:04,1117.75,1118.00,1117.75,1118.00,257,104
06/15/2005,11:05,1118.00,1118.50,1117.75,1117.75,2707,1404
06/15/2005,11:06,1117.75,1118.00,1117.50,1118.00,309,1234
06/15/2005,11:07,1118.00,1118.00,1117.75,1118.00,36,59
06/15/2005,11:08,1118.00,1118.50,1118.00,1118.50,1801,205
06/15/2005,11:09,1118.50,1118.75,1118.25,1118.50,1138,487
06/15/2005,11:10,1118.50,1118.75,1118.25,1118.25,26,435
06/15/2005,11:11,1118.50,1118.50,1118.25,1118.25,82,31
06/15/2005,11:12,1118.50,1119.00,1118.25,1118.75,1661,303
06/15/2005,11:13,1118.50,1118.75,1118.50,1118.75,165,165
06/15/2005,11:14,1118.75,1119.00,1118.25,1118.25,297,728
06/15/2005,11:15,1118.50,1118.75,1118.50,1118.50,410,37
06/15/2005,11:16,1118.75,1118.75,1118.50,1118.75,10,106
06/15/2005,11:17,1118.50,1118.75,1118.25,1118.50,354,539
06/15/2005,11:18,1118.25,1118.50,1118.25,1118.25,182,339
06/15/2005,11:19,1118.25,1118.50,1118.25,1118.50,6,103
06/15/2005,11:20,1118.25,1118.50,1118.25,1118.25,308,148
06/15/2005,11:21,1118.50,1118.50,1118.25,1118.50,43,46
06/15/2005,11:22,1118.50,1118.50,1118.25,1118.25,32,16
06/15/2005,11:23,1118.25,1118.50,1117.75,1118.25,267,1146
06/15/2005,11:24,1118.00,1118.25,1117.75,1118.25,118,400
06/15/2005,11:25,1118.00,1118.25,1118.00,1118.25,112,7
06/15/2005,11:26,1118.25,1118.50,1118.00,1118.50,200,9
06/15/2005,11:27,1118.25,1118.50,1118.25,1118.25,6,495
06/15/2005,11:28,1118.50,1118.50,1118.50,1118.50,13,0
06/15/2005,11:29,1118.50,1118.50,1118.00,1118.25,120,654
06/15/2005,11:30,1118.25,1118.25,1118.00,1118.00,13,792
06/15/2005,11:31,1118.25,1119.25,1118.00,1119.25,2545,160
06/15/2005,11:32,1119.25,1119.50,1119.00,1119.00,1613,1402
06/15/2005,11:33,1119.25,1119.25,1118.75,1119.00,324,425
06/15/2005,11:34,1119.25,1119.75,1119.00,1119.75,2494,352
06/15/2005,11:35,1119.75,1120.00,1119.50,1119.75,1479,630
06/15/2005,11:36,1120.00,1120.25,1119.50,1119.75,2170,1296
06/15/2005,11:37,1119.75,1120.00,1119.50,1119.75,220,1085
06/15/2005,11:38,1119.75,1120.00,1119.50,1119.75,125,446
06/15/2005,11:39,1119.50,1119.75,1119.50,1119.75,391,294
06/15/2005,11:40,1119.50,1120.00,1119.50,1119.75,857,499
06/15/2005,11:41,1119.75,1119.75,1119.25,1119.50,224,512
06/15/2005,11:42,1119.50,1119.75,1119.25,1119.50,165,334
06/15/2005,11:43,1119.50,1119.50,1119.25,1119.25,53,8
06/15/2005,11:44,1119.25,1119.50,1119.25,1119.25,12,64
06/15/2005,11:45,1119.25,1119.75,1119.25,1119.25,361,215
06/15/2005,11:46,1119.50,1120.00,1119.25,1119.75,1333,136
06/15/2005,11:47,1119.75,1120.00,1119.50,1120.00,462,380
06/15/2005,11:48,1120.00,1120.00,1119.75,1120.00,524,303
06/15/2005,11:49,1120.00,1120.00,1119.75,1119.75,211,18
06/15/2005,11:50,1120.00,1120.00,1119.50,1119.50,55,713
06/15/2005,11:51,1119.25,1119.50,1119.00,1119.25,177,1044
06/15/2005,11:52,1119.25,1119.25,1119.00,1119.00,12,31
06/15/2005,11:53,1119.00,1119.25,1118.75,1119.00,312,657
06/15/2005,11:54,1119.00,1119.00,1118.75,1118.75,336,27
06/15/2005,11:55,1118.75,1119.00,1118.75,1119.00,303,1060
06/15/2005,11:56,1118.75,1119.25,1118.75,1119.00,326,84
06/15/2005,11:57,1119.00,1119.00,1118.75,1119.00,5,58
06/15/2005,11:58,1118.75,1119.00,1118.75,1119.00,91,114
06/15/2005,11:59,1119.00,1119.25,1118.75,1119.00,238,253
06/15/2005,12:00,1118.75,1119.25,1118.75,1119.00,153,30
06/15/2005,12:01,1119.25,1119.50,1119.00,1119.25,474,75
06/15/2005,12:02,1119.25,1119.50,1119.25,1119.50,153,6
06/15/2005,12:03,1119.25,1119.50,1119.25,1119.50,25,27
06/15/2005,12:04,1119.50,1119.50,1119.25,1119.25,21,125
06/15/2005,12:05,1119.25,1119.50,1119.25,1119.50,356,35
06/15/2005,12:06,1119.50,1119.50,1119.25,1119.25,314,3
06/15/2005,12:07,1119.50,1119.75,1119.50,1119.75,201,80
06/15/2005,12:08,1119.75,1120.00,1119.50,1119.50,701,276
06/15/2005,12:09,1119.50,1120.50,1119.50,1120.50,2635,135
06/15/2005,12:10,1120.50,1120.50,1120.00,1120.25,733,526
06/15/2005,12:11,1120.00,1120.25,1120.00,1120.00,58,40
06/15/2005,12:12,1120.00,1120.25,1119.75,1119.75,31,665
06/15/2005,12:13,1120.00,1120.00,1119.75,1119.75,37,27
06/15/2005,12:14,1119.75,1120.00,1119.50,1120.00,373,516
06/15/2005,12:15,1119.75,1120.00,1119.75,1120.00,116,51
06/15/2005,12:16,1120.00,1120.00,1119.50,1119.75,48,314
06/15/2005,12:17,1119.75,1120.00,1119.50,1119.75,1049,403
06/15/2005,12:18,1119.75,1120.00,1119.75,1120.00,77,230
06/15/2005,12:19,1120.00,1120.00,1119.75,1119.75,38,13
06/15/2005,12:20,1119.75,1119.75,1119.50,1119.50,189,241
06/15/2005,12:21,1119.50,1119.75,1119.50,1119.50,14,23
06/15/2005,12:22,1119.50,1119.75,1119.50,1119.75,153,17
06/15/2005,12:23,1119.75,1119.75,1119.50,1119.50,70,500
06/15/2005,12:24,1119.50,1119.50,1118.75,1118.75,123,2399
06/15/2005,12:25,1119.00,1119.00,1118.75,1118.75,427,24
06/15/2005,12:26,1118.75,1119.00,1118.75,1118.75,281,130
06/15/2005,12:27,1118.75,1119.00,1118.75,1119.00,10,32
06/15/2005,12:28,1119.00,1119.00,1118.25,1118.75,1399,1650
06/15/2005,12:29,1119.00,1119.00,1118.50,1118.75,116,242
06/15/2005,12:30,1118.75,1118.75,1118.50,1118.50,16,130
06/15/2005,12:31,1118.50,1118.75,1118.50,1118.75,64,180
06/15/2005,12:32,1118.75,1119.00,1118.50,1118.75,1123,197
06/15/2005,12:33,1118.50,1118.75,1118.50,1118.75,4,480
06/15/2005,12:34,1118.75,1118.75,1118.25,1118.50,12,355
06/15/2005,12:35,1118.50,1118.50,1117.75,1117.75,505,3142
06/15/2005,12:36,1117.75,1118.25,1117.75,1118.25,825,288
06/15/2005,12:37,1118.25,1118.25,1118.00,1118.25,177,13
06/15/2005,12:38,1118.25,1118.50,1118.00,1118.50,394,22
06/15/2005,12:39,1118.50,1118.50,1118.00,1118.25,87,434
06/15/2005,12:40,1118.00,1118.50,1118.00,1118.50,200,77
06/15/2005,12:41,1118.25,1118.50,1117.75,1118.25,237,788
06/15/2005,12:42,1118.00,1118.00,1117.25,1117.75,776,2753
06/15/2005,12:43,1117.75,1118.00,1117.50,1118.00,814,472
06/15/2005,12:44,1118.00,1118.00,1117.50,1117.75,74,822
06/15/2005,12:45,1117.75,1118.00,1117.50,1117.75,327,298
06/15/2005,12:46,1117.75,1118.00,1117.50,1118.00,249,180
06/15/2005,12:47,1117.75,1118.50,1117.75,1118.25,618,264
06/15/2005,12:48,1118.00,1118.75,1118.00,1118.50,1056,226
06/15/2005,12:49,1118.50,1118.75,1118.25,1118.75,488,99
06/15/2005,12:50,1118.50,1119.00,1118.50,1118.50,530,171
06/15/2005,12:51,1118.75,1119.00,1118.50,1119.00,219,86
06/15/2005,12:52,1118.75,1119.00,1118.75,1118.75,6,63
06/15/2005,12:53,1118.75,1119.00,1118.75,1118.75,23,29
06/15/2005,12:54,1119.00,1119.50,1119.00,1119.25,1937,260
06/15/2005,12:55,1119.25,1119.50,1119.25,1119.50,125,224
06/15/2005,12:56,1119.25,1120.50,1119.25,1120.25,5116,506
06/15/2005,12:57,1120.50,1121.00,1120.00,1120.50,3276,1247
06/15/2005,12:58,1120.75,1120.75,1120.00,1120.25,387,1312
06/15/2005,12:59,1120.50,1120.50,1120.25,1120.25,84,541
06/15/2005,13:00,1120.25,1120.50,1120.25,1120.25,134,332
06/15/2005,13:01,1120.25,1121.00,1120.25,1120.50,2177,1332
06/15/2005,13:02,1120.50,1120.50,1119.75,1120.00,554,2328
06/15/2005,13:03,1120.00,1120.50,1119.50,1120.50,1023,1432
06/15/2005,13:04,1120.50,1120.50,1120.00,1120.50,321,311
06/15/2005,13:05,1120.50,1120.50,1120.25,1120.25,163,208
06/15/2005,13:06,1120.50,1120.50,1119.75,1119.75,340,1066
06/15/2005,13:07,1119.75,1120.25,1119.75,1119.75,283,396
06/15/2005,13:08,1120.00,1120.00,1119.75,1120.00,120,143
06/15/2005,13:09,1120.00,1120.25,1119.50,1119.75,400,815
06/15/2005,13:10,1119.75,1120.00,1119.50,1119.75,613,171
06/15/2005,13:11,1119.75,1120.25,1119.75,1119.75,232,400
06/15/2005,13:12,1119.75,1120.00,1119.50,1120.00,94,434
06/15/2005,13:13,1120.00,1120.00,1119.75,1120.00,310,13
06/15/2005,13:14,1120.00,1120.25,1119.75,1119.75,91,286
06/15/2005,13:15,1120.00,1120.25,1119.75,1120.00,112,50
06/15/2005,13:16,1120.00,1120.25,1119.75,1120.25,74,5
06/15/2005,13:17,1120.00,1121.50,1120.00,1121.25,5564,1614
06/15/2005,13:18,1121.25,1121.25,1120.75,1121.25,1458,760
06/15/2005,13:19,1121.25,1122.50,1121.00,1122.25,6535,1994
06/15/2005,13:20,1122.25,1123.25,1122.00,1123.00,4341,1673
06/15/2005,13:21,1123.00,1123.00,1122.25,1122.50,1598,2955
06/15/2005,13:22,1122.50,1122.50,1122.00,1122.25,339,837
06/15/2005,13:23,1122.25,1122.25,1122.00,1122.00,173,810
06/15/2005,13:24,1122.00,1122.25,1122.00,1122.25,22,156
06/15/2005,13:25,1122.00,1122.00,1121.25,1121.75,1322,2209
06/15/2005,13:26,1121.75,1121.75,1120.75,1121.00,463,2590
06/15/2005,13:27,1121.25,1121.50,1121.00,1121.50,1185,473
06/15/2005,13:28,1121.50,1121.75,1121.25,1121.75,813,129
06/15/2005,13:29,1121.75,1121.75,1121.00,1121.00,162,758
06/15/2005,13:30,1121.00,1121.50,1121.00,1121.50,566,44
06/15/2005,13:31,1121.50,1121.75,1121.25,1121.75,702,695
06/15/2005,13:32,1121.75,1121.75,1121.00,1121.00,104,841
06/15/2005,13:33,1121.00,1121.50,1120.75,1121.50,666,310
06/15/2005,13:34,1121.25,1121.50,1121.00,1121.00,125,404
06/15/2005,13:35,1121.25,1121.75,1121.25,1121.50,944,389
06/15/2005,13:36,1121.25,1121.50,1121.25,1121.25,10,10
06/15/2005,13:37,1121.50,1122.50,1121.50,1122.00,3306,1119
06/15/2005,13:38,1122.25,1122.50,1121.75,1122.00,539,822
06/15/2005,13:39,1122.00,1122.25,1122.00,1122.00,42,75
06/15/2005,13:40,1122.25,1122.25,1121.25,1121.50,421,1605
06/15/2005,13:41,1121.50,1121.75,1121.00,1121.25,1514,975
06/15/2005,13:42,1121.25,1121.50,1121.25,1121.25,9,169
06/15/2005,13:43,1121.25,1122.00,1121.25,1122.00,1969,201
06/15/2005,13:44,1122.00,1122.50,1121.50,1122.00,847,800
06/15/2005,13:45,1122.00,1122.25,1121.75,1122.00,50,165
06/15/2005,13:46,1121.75,1122.25,1121.75,1122.00,233,520
06/15/2005,13:47,1122.25,1123.00,1122.00,1122.75,4418,1567
06/15/2005,13:48,1122.75,1123.25,1122.50,1122.75,1166,1407
06/15/2005,13:49,1122.75,1123.00,1122.50,1122.50,25,374
06/15/2005,13:50,1122.50,1123.00,1122.50,1122.50,299,607
06/15/2005,13:51,1122.50,1123.00,1122.50,1122.75,387,168
06/15/2005,13:52,1122.75,1123.75,1122.75,1123.75,3395,1230
06/15/2005,13:53,1123.75,1123.75,1122.75,1123.00,819,1027
06/15/2005,13:54,1123.25,1123.25,1122.50,1122.75,80,551
06/15/2005,13:55,1122.75,1122.75,1122.00,1122.00,192,1970
06/15/2005,13:56,1122.00,1122.50,1122.00,1122.50,542,962
06/15/2005,13:57,1122.25,1122.50,1122.00,1122.00,232,985
06/15/2005,13:58,1122.25,1122.25,1122.00,1122.25,19,44
06/15/2005,13:59,1122.00,1122.50,1121.75,1122.25,494,621
06/15/2005,14:00,1122.25,1122.50,1122.00,1122.25,37,217
06/15/2005,14:01,1122.25,1122.25,1121.75,1122.00,248,456
06/15/2005,14:02,1122.25,1122.25,1121.75,1121.75,230,627
06/15/2005,14:03,1122.00,1122.00,1121.75,1121.75,154,449
06/15/2005,14:04,1121.75,1122.50,1121.75,1121.75,1041,614
06/15/2005,14:05,1122.00,1122.00,1121.25,1121.75,620,4089
06/15/2005,14:06,1121.50,1121.75,1120.75,1120.75,137,2375
06/15/2005,14:07,1120.75,1121.25,1120.75,1121.25,1535,641
06/15/2005,14:08,1121.00,1121.50,1121.00,1121.50,624,162
06/15/2005,14:09,1121.50,1122.00,1121.25,1121.50,1835,565
06/15/2005,14:10,1121.50,1121.50,1121.25,1121.25,258,377
06/15/2005,14:11,1121.25,1122.00,1121.00,1121.50,802,349
06/15/2005,14:12,1121.50,1121.75,1121.25,1121.75,191,462
06/15/2005,14:13,1121.75,1122.50,1121.75,1122.25,1441,698
06/15/2005,14:14,1122.50,1122.50,1122.00,1122.00,92,338
06/15/2005,14:15,1122.25,1122.50,1122.00,1122.25,427,94
06/15/2005,14:16,1122.25,1122.50,1122.00,1122.50,304,12
06/15/2005,14:17,1122.50,1122.50,1122.00,1122.25,512,251
06/15/2005,14:18,1122.25,1122.75,1122.25,1122.50,753,295
06/15/2005,14:19,1122.25,1122.50,1122.25,1122.50,23,18
06/15/2005,14:20,1122.50,1122.50,1122.25,1122.50,14,40
06/15/2005,14:21,1122.25,1122.50,1122.25,1122.50,133,166
06/15/2005,14:22,1122.50,1122.75,1122.25,1122.50,599,346
06/15/2005,14:23,1122.50,1123.00,1122.50,1122.75,818,744
06/15/2005,14:24,1122.75,1123.00,1122.50,1122.50,177,428
06/15/2005,14:25,1122.50,1123.25,1122.50,1123.25,1389,256
06/15/2005,14:26,1123.25,1123.50,1122.75,1123.00,916,1493
06/15/2005,14:27,1123.00,1123.25,1122.75,1123.00,279,563
06/15/2005,14:28,1123.00,1123.00,1122.75,1123.00,141,72
06/15/2005,14:29,1123.00,1123.00,1122.75,1123.00,55,62
06/15/2005,14:30,1123.00,1123.75,1122.75,1123.50,2799,991
06/15/2005,14:31,1123.25,1123.50,1123.25,1123.25,84,576
06/15/2005,14:32,1123.50,1123.75,1123.25,1123.50,811,678
06/15/2005,14:33,1123.50,1124.50,1123.50,1124.50,4248,212
06/15/2005,14:34,1124.25,1124.50,1123.75,1124.00,2538,1758
06/15/2005,14:35,1124.00,1125.00,1124.00,1124.50,3962,1156
06/15/2005,14:36,1124.50,1124.75,1124.25,1124.25,634,1170
06/15/2005,14:37,1124.25,1124.75,1124.25,1124.25,863,372
06/15/2005,14:38,1124.25,1124.50,1123.75,1124.00,277,1845
06/15/2005,14:39,1124.00,1124.25,1124.00,1124.00,12,566
06/15/2005,14:40,1124.00,1124.50,1124.00,1124.25,449,152
06/15/2005,14:41,1124.50,1124.75,1124.00,1124.25,597,1104
06/15/2005,14:42,1124.25,1125.00,1124.00,1124.75,1619,488
06/15/2005,14:43,1124.75,1125.25,1124.50,1125.00,1280,1191
06/15/2005,14:44,1124.75,1125.50,1124.75,1125.25,1978,571
06/15/2005,14:45,1125.50,1125.50,1124.75,1125.25,1621,944
06/15/2005,14:46,1125.25,1125.75,1125.25,1125.25,2824,1596
06/15/2005,14:47,1125.25,1125.25,1124.50,1124.75,534,1885
06/15/2005,14:48,1124.75,1124.75,1124.50,1124.50,256,1320
06/15/2005,14:49,1124.75,1124.75,1124.50,1124.50,487,304
06/15/2005,14:50,1124.75,1125.00,1124.25,1124.75,1272,620
06/15/2005,14:51,1124.75,1125.00,1124.50,1124.75,350,570
06/15/2005,14:52,1124.50,1125.00,1124.50,1124.75,626,690
06/15/2005,14:53,1124.75,1125.00,1124.75,1124.75,215,325
06/15/2005,14:54,1124.75,1125.25,1124.75,1125.00,997,532
06/15/2005,14:55,1125.00,1125.25,1124.50,1125.00,2041,934
06/15/2005,14:56,1124.75,1125.50,1124.75,1125.25,2090,300
06/15/2005,14:57,1125.25,1125.50,1125.00,1125.25,1352,1280
06/15/2005,14:58,1125.25,1125.50,1125.25,1125.25,169,299
06/15/2005,14:59,1125.50,1125.75,1125.25,1125.50,3066,789
06/15/2005,15:00,1125.50,1125.50,1125.00,1125.25,1906,1443
06/15/2005,15:01,1125.50,1125.75,1125.00,1125.25,2781,2453
06/15/2005,15:02,1125.25,1125.50,1125.00,1125.25,682,1307
06/15/2005,15:03,1125.25,1125.50,1125.00,1125.50,1108,304
06/15/2005,15:04,1125.25,1125.50,1125.25,1125.50,2756,205
06/15/2005,15:05,1125.25,1125.50,1125.00,1125.25,136,791
06/15/2005,15:06,1125.25,1125.50,1125.00,1125.50,703,95
06/15/2005,15:07,1125.25,1125.50,1125.00,1125.00,116,825
06/15/2005,15:08,1125.00,1125.25,1125.00,1125.25,33,230
06/15/2005,15:09,1125.00,1125.25,1124.75,1125.00,579,2021
06/15/2005,15:10,1125.00,1125.00,1124.75,1124.75,53,207
06/15/2005,15:11,1124.75,1125.00,1124.75,1124.75,285,1112
06/15/2005,15:12,1125.00,1125.00,1124.75,1125.00,77,382
06/15/2005,15:13,1125.00,1125.00,1124.75,1125.00,69,253
06/15/2005,15:14,1125.00,1125.25,1124.75,1125.00,2137,791
06/15/2005,15:15,1125.00,1125.50,1125.00,1125.50,4874,1972
06/15/2005,15:16,1125.50,1125.50,1125.25,1125.25,8,63
06/15/2005,15:31,1125.25,1125.25,1125.00,1125.25,1,234
06/15/2005,15:32,1125.00,1125.00,1124.75,1124.75,0,94
06/15/2005,15:33,1125.00,1125.00,1125.00,1125.00,1,0
06/15/2005,15:34,1124.75,1124.75,1124.75,1124.75,0,5
06/15/2005,15:35,1125.00,1125.25,1125.00,1125.00,104,11
06/15/2005,15:36,1125.00,1125.25,1125.00,1125.00,1,133
06/15/2005,15:37,1125.00,1125.00,1124.75,1125.00,15,16
06/15/2005,15:38,1125.00,1125.25,1125.00,1125.25,18,0
06/15/2005,15:39,1125.25,1125.25,1125.00,1125.25,24,16
06/15/2005,15:40,1125.25,1125.25,1125.00,1125.00,203,4
06/15/2005,15:41,1125.00,1125.00,1125.00,1125.00,0,58
06/15/2005,15:42,1125.25,1125.25,1125.25,1125.25,2,0
06/15/2005,15:43,1125.25,1125.25,1125.25,1125.25,15,0
06/15/2005,15:44,1125.00,1125.00,1125.00,1125.00,0,51
06/15/2005,15:45,1125.00,1125.25,1125.00,1125.25,60,6
06/15/2005,15:46,1125.25,1125.50,1125.25,1125.50,104,0
06/15/2005,15:47,1125.25,1125.25,1125.25,1125.25,0,4
06/15/2005,15:48,1125.25,1125.25,1125.25,1125.25,0,45
06/15/2005,15:49,1125.00,1125.00,1125.00,1125.00,0,1
06/15/2005,15:50,1125.25,1125.25,1125.25,1125.25,1,0
06/15/2005,15:51,1125.25,1125.25,1125.25,1125.25,1,0
06/15/2005,15:52,1125.00,1125.00,1125.00,1125.00,0,4
06/15/2005,15:53,1125.25,1125.25,1125.25,1125.25,27,0
06/15/2005,15:54,1125.25,1125.25,1125.25,1125.25,20,0
06/15/2005,15:55,1125.25,1125.25,1125.00,1125.00,1,50
06/15/2005,15:56,1125.00,1125.25,1125.00,1125.00,1,6
06/15/2005,15:57,1125.00,1125.00,1125.00,1125.00,0,5
06/15/2005,15:58,1125.00,1125.00,1125.00,1125.00,0,1
06/15/2005,16:00,1125.25,1125.25,1125.25,1125.25,4,0
06/15/2005,17:01,1125.00,1125.00,1125.00,1125.00,0,2
06/15/2005,17:02,1125.00,1125.00,1125.00,1125.00,0,10
06/15/2005,17:03,1125.00,1125.00,1125.00,1125.00,0,90
06/15/2005,17:04,1125.00,1125.00,1125.00,1125.00,0,6
06/15/2005,17:05,1125.00,1125.00,1125.00,1125.00,0,1
06/15/2005,17:06,1125.00,1125.00,1125.00,1125.00,0,2
06/15/2005,17:09,1125.25,1125.25,1125.25,1125.25,31,0
06/15/2005,17:10,1125.25,1125.25,1125.25,1125.25,30,0
06/15/2005,17:14,1125.25,1125.25,1125.25,1125.25,20,0
06/15/2005,17:17,1125.00,1125.00,1125.00,1125.00,0,167
06/15/2005,17:18,1125.00,1125.00,1125.00,1125.00,0,37
06/15/2005,17:21,1125.00,1125.25,1125.00,1125.25,2,2
06/15/2005,17:26,1125.25,1125.25,1125.25,1125.25,1,0
06/15/2005,17:27,1125.00,1125.00,1125.00,1125.00,0,1
06/15/2005,17:29,1125.00,1125.00,1125.00,1125.00,0,1
06/15/2005,17:30,1125.00,1125.00,1125.00,1125.00,0,1
06/15/2005,17:31,1125.00,1125.00,1125.00,1125.00,0,3
06/15/2005,17:32,1125.00,1125.00,1125.00,1125.00,0,5
06/15/2005,17:33,1125.00,1125.00,1125.00,1125.00,0,5
06/15/2005,17:35,1125.00,1125.25,1125.00,1125.25,1,14
06/15/2005,17:36,1125.00,1125.00,1125.00,1125.00,0,5
06/15/2005,17:38,1125.00,1125.00,1124.75,1124.75,0,8
06/15/2005,17:40,1124.75,1124.75,1124.75,1124.75,0,4
06/15/2005,17:41,1124.75,1124.75,1124.75,1124.75,0,1
06/15/2005,17:43,1125.00,1125.00,1125.00,1125.00,2,0
06/15/2005,17:44,1125.00,1125.00,1125.00,1125.00,7,0
06/15/2005,17:45,1124.75,1124.75,1124.75,1124.75,0,10
06/15/2005,17:46,1124.75,1124.75,1124.75,1124.75,0,3
06/15/2005,17:47,1125.00,1125.00,1124.75,1124.75,1,2
06/15/2005,17:49,1125.00,1125.00,1125.00,1125.00,1,0
06/15/2005,17:50,1124.75,1124.75,1124.75,1124.75,0,14
06/15/2005,17:52,1125.00,1125.00,1125.00,1125.00,2,0
06/15/2005,17:56,1125.00,1125.00,1125.00,1125.00,1,0
06/15/2005,17:58,1125.00,1125.00,1125.00,1125.00,1,0
06/15/2005,18:00,1125.00,1125.00,1125.00,1125.00,1,0
06/15/2005,18:01,1125.00,1125.00,1125.00,1125.00,35,0
06/15/2005,18:02,1125.00,1125.00,1125.00,1125.00,12,0
06/15/2005,18:06,1125.00,1125.00,1125.00,1125.00,1,0
06/15/2005,18:09,1125.25,1125.25,1125.25,1125.25,1,0
06/15/2005,18:18,1125.00,1125.00,1125.00,1125.00,0,11
06/15/2005,18:20,1125.00,1125.00,1125.00,1125.00,0,2
06/15/2005,18:24,1125.00,1125.00,1125.00,1125.00,0,1
06/15/2005,18:28,1125.25,1125.25,1125.25,1125.25,2,0
06/15/2005,18:30,1125.00,1125.00,1125.00,1125.00,0,5
06/15/2005,18:31,1125.25,1125.25,1125.25,1125.25,11,0
06/15/2005,18:33,1125.00,1125.00,1125.00,1125.00,0,4
06/15/2005,18:42,1125.25,1125.25,1125.25,1125.25,2,0
06/15/2005,18:43,1125.25,1125.25,1125.25,1125.25,3,0
06/15/2005,18:44,1125.00,1125.00,1125.00,1125.00,0,2
06/15/2005,18:45,1125.25,1125.25,1125.00,1125.25,2,1
06/15/2005,18:46,1125.25,1125.25,1125.25,1125.25,1,0
06/15/2005,18:51,1125.25,1125.25,1125.25,1125.25,1,0
06/15/2005,19:04,1125.25,1125.25,1125.25,1125.25,35,0
06/15/2005,19:07,1125.25,1125.25,1125.25,1125.25,10,0
06/15/2005,19:10,1125.25,1125.25,1125.25,1125.25,1,0
06/15/2005,19:11,1125.25,1125.25,1125.25,1125.25,19,0
06/15/2005,19:19,1125.25,1125.25,1125.25,1125.25,104,0
06/15/2005,19:22,1125.50,1125.50,1125.25,1125.25,4,1
06/15/2005,19:23,1125.25,1125.25,1125.25,1125.25,0,40
06/15/2005,19:24,1125.25,1125.25,1125.25,1125.25,0,20
06/15/2005,19:25,1125.25,1125.25,1125.25,1125.25,0,22
06/15/2005,19:27,1125.25,1125.25,1125.25,1125.25,0,7
06/15/2005,19:28,1125.25,1125.50,1125.25,1125.25,10,12
06/15/2005,19:29,1125.25,1125.25,1125.25,1125.25,0,2
06/15/2005,19:30,1125.25,1125.25,1125.25,1125.25,0,12
06/15/2005,19:31,1125.25,1125.25,1125.25,1125.25,0,5
06/15/2005,19:32,1125.25,1125.25,1125.25,1125.25,0,4
06/15/2005,19:34,1125.25,1125.25,1125.25,1125.25,0,1
06/15/2005,19:35,1125.50,1125.50,1125.50,1125.50,1,0
06/15/2005,19:36,1125.25,1125.25,1125.25,1125.25,0,2
06/15/2005,19:37,1125.25,1125.25,1125.25,1125.25,0,15
06/15/2005,19:53,1125.25,1125.25,1125.25,1125.25,0,1
06/15/2005,19:55,1125.25,1125.25,1125.25,1125.25,0,3
06/15/2005,19:58,1125.50,1125.50,1125.50,1125.50,42,0
06/15/2005,20:01,1125.50,1125.50,1125.25,1125.25,8,7
06/15/2005,20:05,1125.25,1125.25,1125.25,1125.25,0,2
06/15/2005,20:07,1125.25,1125.25,1125.25,1125.25,0,1
06/15/2005,20:09,1125.50,1125.50,1125.50,1125.50,3,0
06/15/2005,20:12,1125.50,1125.50,1125.50,1125.50,2,0
06/15/2005,20:13,1125.25,1125.25,1125.25,1125.25,0,1
06/15/2005,20:18,1125.25,1125.25,1125.25,1125.25,0,2
06/15/2005,20:19,1125.50,1125.50,1125.50,1125.50,79,0
06/15/2005,20:20,1125.50,1125.50,1125.50,1125.50,25,0
06/15/2005,20:21,1125.50,1125.75,1125.50,1125.50,20,5
06/15/2005,20:22,1125.50,1125.50,1125.50,1125.50,0,34
06/15/2005,20:23,1125.50,1125.50,1125.50,1125.50,0,2
06/15/2005,20:24,1125.50,1125.50,1125.50,1125.50,0,21
06/15/2005,20:25,1125.50,1125.75,1125.50,1125.75,1,1
06/15/2005,20:27,1125.50,1125.50,1125.50,1125.50,0,9
06/15/2005,20:28,1125.50,1125.50,1125.50,1125.50,0,13
06/15/2005,20:29,1125.50,1125.50,1125.25,1125.50,1,3
06/15/2005,20:30,1125.50,1125.75,1125.50,1125.75,2,0
06/15/2005,20:31,1125.50,1125.50,1125.50,1125.50,0,1
06/15/2005,20:35,1125.75,1125.75,1125.75,1125.75,30,0
06/15/2005,20:36,1125.50,1125.50,1125.50,1125.50,0,44
06/15/2005,20:38,1125.50,1125.50,1125.50,1125.50,0,11
06/15/2005,20:39,1125.50,1125.50,1125.50,1125.50,0,10
06/15/2005,20:40,1125.50,1125.50,1125.50,1125.50,0,10
06/15/2005,20:41,1125.50,1125.50,1125.50,1125.50,0,8
06/15/2005,20:43,1125.50,1125.50,1125.50,1125.50,0,31
06/15/2005,20:44,1125.75,1125.75,1125.25,1125.75,27,2
06/15/2005,20:50,1125.50,1125.50,1125.50,1125.50,0,22
06/15/2005,20:51,1125.25,1125.50,1125.25,1125.50,1,1
06/15/2005,20:54,1125.50,1125.50,1125.50,1125.50,4,0
06/15/2005,20:57,1125.50,1125.50,1125.50,1125.50,53,0
06/15/2005,20:58,1125.50,1125.50,1125.50,1125.50,10,0
06/15/2005,21:00,1125.50,1125.50,1125.50,1125.50,6,0
06/15/2005,21:01,1125.50,1125.50,1125.50,1125.50,7,0
06/15/2005,21:02,1125.75,1125.75,1125.75,1125.75,5,0
06/15/2005,21:03,1125.75,1125.75,1125.75,1125.75,2,0
06/15/2005,21:04,1125.50,1125.50,1125.50,1125.50,0,1
06/15/2005,21:07,1125.50,1125.50,1125.50,1125.50,0,1
06/15/2005,21:12,1125.75,1125.75,1125.75,1125.75,1,0
06/15/2005,21:13,1125.50,1125.50,1125.50,1125.50,0,4
06/15/2005,21:14,1125.75,1125.75,1125.50,1125.50,1,14
06/15/2005,21:15,1125.50,1125.50,1125.50,1125.50,0,3
06/15/2005,21:16,1125.50,1125.50,1125.50,1125.50,0,1
06/15/2005,21:17,1125.50,1125.50,1125.50,1125.50,0,1
06/15/2005,21:18,1125.25,1125.25,1125.25,1125.25,0,1
06/15/2005,21:23,1125.25,1125.50,1125.25,1125.50,2,1
06/15/2005,21:25,1125.50,1125.50,1125.50,1125.50,3,0
06/15/2005,21:26,1125.50,1125.50,1125.50,1125.50,2,0
06/15/2005,21:35,1125.50,1125.50,1125.50,1125.50,1,0
06/15/2005,21:39,1125.25,1125.25,1125.25,1125.25,0,2
06/15/2005,21:44,1125.50,1125.50,1125.50,1125.50,1,0
06/15/2005,21:49,1125.50,1125.50,1125.50,1125.50,6,0
06/15/2005,21:50,1125.25,1125.25,1125.25,1125.25,0,1
06/15/2005,21:52,1125.50,1125.50,1125.50,1125.50,10,0
06/15/2005,21:53,1125.50,1125.50,1125.50,1125.50,5,0
06/15/2005,21:54,1125.50,1125.50,1125.50,1125.50,2,0
06/15/2005,21:55,1125.50,1125.50,1125.50,1125.50,20,0
06/15/2005,21:57,1125.75,1126.00,1125.75,1125.75,101,5
06/15/2005,21:58,1125.75,1126.00,1125.75,1125.75,2,7
06/15/2005,21:59,1125.75,1126.00,1125.75,1126.00,1,5
06/15/2005,22:00,1126.00,1126.00,1126.00,1126.00,79,0
06/15/2005,22:01,1126.00,1126.25,1125.75,1126.00,24,21
06/15/2005,22:02,1126.00,1126.00,1125.75,1125.75,0,24
06/15/2005,22:03,1126.00,1126.00,1126.00,1126.00,3,0
06/15/2005,22:06,1125.75,1126.00,1125.75,1126.00,5,9
06/15/2005,22:07,1126.00,1126.00,1126.00,1126.00,5,0
06/15/2005,22:08,1125.75,1126.00,1125.75,1126.00,1,3
06/15/2005,22:09,1125.75,1126.00,1125.75,1126.00,5,1
06/15/2005,22:11,1126.00,1126.00,1126.00,1126.00,62,0
06/15/2005,22:12,1126.25,1126.50,1126.00,1126.25,52,9
06/15/2005,22:13,1126.25,1126.25,1126.00,1126.00,20,5
06/15/2005,22:15,1126.00,1126.00,1126.00,1126.00,0,1
06/15/2005,22:16,1126.25,1126.25,1126.25,1126.25,5,0
06/15/2005,22:17,1126.25,1126.50,1126.25,1126.50,2,0
06/15/2005,22:18,1126.00,1126.00,1126.00,1126.00,0,43
06/15/2005,22:19,1126.00,1126.00,1126.00,1126.00,0,2
06/15/2005,22:20,1126.25,1126.25,1126.25,1126.25,1,0
06/15/2005,22:22,1126.00,1126.25,1126.00,1126.25,2,2
06/15/2005,22:28,1126.25,1126.25,1126.25,1126.25,2,0
06/15/2005,22:29,1126.25,1126.25,1126.25,1126.25,1,0
06/15/2005,22:32,1126.00,1126.00,1126.00,1126.00,0,4
06/15/2005,22:33,1126.00,1126.25,1125.75,1126.25,1,62
06/15/2005,22:34,1126.00,1126.00,1126.00,1126.00,0,71
06/15/2005,22:35,1126.00,1126.25,1126.00,1126.25,1,1
06/15/2005,22:40,1126.00,1126.25,1126.00,1126.25,1,7
06/15/2005,22:42,1126.00,1126.00,1125.75,1125.75,0,20
06/15/2005,22:44,1126.00,1126.00,1126.00,1126.00,17,0
06/15/2005,22:45,1126.00,1126.00,1126.00,1126.00,33,0
06/15/2005,22:47,1126.00,1126.00,1126.00,1126.00,5,0
06/15/2005,22:49,1126.00,1126.00,1126.00,1126.00,9,0
06/15/2005,22:52,1126.00,1126.00,1126.00,1126.00,1,0
06/15/2005,22:53,1126.00,1126.25,1126.00,1126.25,41,0
06/15/2005,22:54,1126.00,1126.00,1126.00,1126.00,0,36
06/15/2005,22:57,1125.75,1125.75,1125.75,1125.75,0,1
06/15/2005,22:58,1125.75,1125.75,1125.75,1125.75,0,1
06/15/2005,23:00,1125.75,1126.00,1125.75,1126.00,44,1
06/15/2005,23:02,1126.25,1126.25,1126.25,1126.25,38,0
06/15/2005,23:03,1126.25,1126.25,1126.25,1126.25,65,0
06/15/2005,23:04,1126.25,1126.25,1126.25,1126.25,9,0
06/15/2005,23:05,1126.25,1126.25,1126.25,1126.25,12,0
06/15/2005,23:07,1126.00,1126.00,1126.00,1126.00,0,2
06/15/2005,23:08,1126.00,1126.00,1125.75,1125.75,0,112
06/15/2005,23:09,1125.75,1125.75,1125.75,1125.75,0,13
06/15/2005,23:10,1126.00,1126.00,1126.00,1126.00,1,0
06/15/2005,23:12,1125.75,1125.75,1125.75,1125.75,0,35
06/15/2005,23:15,1126.00,1126.00,1126.00,1126.00,1,0
06/15/2005,23:21,1125.75,1125.75,1125.25,1125.25,0,146
06/15/2005,23:22,1125.75,1125.75,1125.75,1125.75,2,0
06/15/2005,23:24,1125.75,1126.00,1125.75,1126.00,35,0
06/15/2005,23:25,1126.00,1126.00,1126.00,1126.00,3,0
06/15/2005,23:26,1126.00,1126.00,1125.75,1126.00,57,1
06/15/2005,23:27,1126.25,1126.25,1126.25,1126.25,9,0
06/15/2005,23:28,1126.00,1126.00,1126.00,1126.00,0,7
06/15/2005,23:29,1126.25,1126.50,1126.25,1126.50,112,0
06/15/2005,23:30,1126.25,1126.25,1126.00,1126.00,0,37
06/15/2005,23:31,1126.00,1126.00,1125.75,1125.75,18,109
06/15/2005,23:32,1125.75,1125.75,1125.75,1125.75,0,31
06/15/2005,23:33,1125.75,1126.00,1125.75,1125.75,1,16
06/15/2005,23:34,1125.75,1125.75,1125.75,1125.75,0,20
06/15/2005,23:35,1125.75,1126.00,1125.75,1126.00,1,1
06/15/2005,23:36,1125.75,1125.75,1125.75,1125.75,0,1
06/15/2005,23:38,1125.75,1125.75,1125.75,1125.75,0,1
06/15/2005,23:39,1125.75,1125.75,1125.75,1125.75,0,24
06/15/2005,23:40,1125.75,1125.75,1125.50,1125.50,0,4
06/15/2005,23:41,1125.75,1125.75,1125.75,1125.75,25,0
06/15/2005,23:42,1125.75,1126.00,1125.75,1126.00,9,22
06/15/2005,23:43,1126.00,1126.00,1126.00,1126.00,20,0
06/15/2005,23:44,1126.00,1126.00,1126.00,1126.00,21,0
06/15/2005,23:45,1125.75,1125.75,1125.75,1125.75,0,2
06/15/2005,23:50,1125.75,1125.75,1125.75,1125.75,0,94
06/15/2005,23:51,1125.75,1125.75,1125.75,1125.75,0,37
06/15/2005,23:52,1125.75,1126.00,1125.75,1125.75,1,6
06/15/2005,23:53,1126.00,1126.00,1125.50,1125.50,1,10
06/15/2005,23:54,1126.00,1126.00,1125.75,1125.75,1,1
06/15/2005,23:55,1125.75,1125.75,1125.75,1125.75,0,14
06/15/2005,23:56,1126.00,1126.00,1125.75,1125.75,1,3
06/15/2005,23:57,1125.75,1125.75,1125.50,1125.50,0,5
06/15/2005,23:58,1126.00,1126.00,1125.75,1125.75,1,5
06/15/2005,23:59,1125.75,1125.75,1125.75,1125.75,0,1
06/16/2005,00:00,1125.75,1125.75,1125.75,1125.75,0,5
06/16/2005,00:01,1125.75,1126.00,1125.75,1126.00,30,7
06/16/2005,00:02,1126.00,1126.00,1126.00,1126.00,27,0
06/16/2005,00:03,1126.25,1126.50,1125.75,1126.25,82,11
06/16/2005,00:04,1126.25,1126.25,1126.25,1126.25,0,3
06/16/2005,00:05,1126.00,1126.00,1125.75,1125.75,0,76
06/16/2005,00:06,1125.75,1126.00,1125.50,1125.50,1,201
06/16/2005,00:07,1125.50,1125.75,1125.50,1125.75,1,101
06/16/2005,00:09,1125.75,1126.00,1125.75,1126.00,6,0
06/16/2005,00:11,1126.00,1126.00,1126.00,1126.00,57,0
06/16/2005,00:12,1126.00,1126.00,1126.00,1126.00,13,0
06/16/2005,00:13,1126.00,1126.25,1126.00,1126.00,33,2
06/16/2005,00:14,1126.00,1126.00,1126.00,1126.00,0,2
06/16/2005,00:17,1126.00,1126.00,1126.00,1126.00,0,20
06/16/2005,00:18,1126.00,1126.00,1126.00,1126.00,0,9
06/16/2005,00:19,1126.00,1126.00,1126.00,1126.00,0,51
06/16/2005,00:20,1126.00,1126.00,1126.00,1126.00,0,20
06/16/2005,00:21,1126.00,1126.00,1126.00,1126.00,0,6
06/16/2005,00:27,1125.75,1125.75,1125.75,1125.75,0,1
06/16/2005,00:29,1125.75,1125.75,1125.75,1125.75,0,71
06/16/2005,00:31,1125.75,1125.75,1125.75,1125.75,0,6
06/16/2005,00:33,1125.75,1125.75,1125.50,1125.50,0,88
06/16/2005,00:38,1125.75,1125.75,1125.75,1125.75,1,0
06/16/2005,00:43,1125.75,1125.75,1125.75,1125.75,1,0
06/16/2005,00:46,1125.75,1125.75,1125.75,1125.75,19,0
06/16/2005,00:47,1126.00,1126.00,1126.00,1126.00,160,0
06/16/2005,00:48,1126.00,1126.25,1126.00,1126.25,106,1
06/16/2005,00:50,1126.25,1126.50,1126.25,1126.50,102,0
06/16/2005,00:51,1126.25,1126.25,1126.25,1126.25,0,4
06/16/2005,00:53,1126.25,1126.75,1126.25,1126.50,250,15
06/16/2005,00:54,1126.25,1126.25,1126.25,1126.25,0,50
06/16/2005,00:56,1126.25,1126.25,1126.25,1126.25,0,5
06/16/2005,00:57,1126.50,1126.50,1126.50,1126.50,37,0
06/16/2005,00:58,1126.50,1126.50,1126.50,1126.50,36,0
06/16/2005,00:59,1126.50,1127.00,1126.50,1126.75,126,8
06/16/2005,01:00,1126.75,1126.75,1126.75,1126.75,0,15
06/16/2005,01:01,1126.75,1126.75,1126.75,1126.75,0,5
06/16/2005,01:02,1126.75,1126.75,1126.50,1126.50,0,2
06/16/2005,01:03,1126.50,1126.50,1126.50,1126.50,0,16
06/16/2005,01:04,1126.50,1126.50,1126.25,1126.25,0,7
06/16/2005,01:05,1126.50,1126.50,1126.50,1126.50,50,0
06/16/2005,01:06,1126.25,1126.25,1126.00,1126.00,0,136
06/16/2005,01:07,1126.00,1126.00,1126.00,1126.00,0,1
06/16/2005,01:09,1126.00,1126.00,1126.00,1126.00,0,3
06/16/2005,01:10,1126.25,1126.25,1126.00,1126.00,1,2
06/16/2005,01:13,1126.00,1126.00,1126.00,1126.00,0,80
06/16/2005,01:15,1126.00,1126.00,1126.00,1126.00,0,2
06/16/2005,01:17,1126.00,1126.00,1126.00,1126.00,0,5
06/16/2005,01:21,1126.00,1126.00,1126.00,1126.00,0,49
06/16/2005,01:22,1126.00,1126.00,1126.00,1126.00,0,23
06/16/2005,01:24,1126.00,1126.00,1126.00,1126.00,0,3
06/16/2005,01:25,1126.00,1126.00,1126.00,1126.00,0,10
06/16/2005,01:26,1125.75,1125.75,1125.75,1125.75,0,4
06/16/2005,01:27,1125.75,1125.75,1125.75,1125.75,0,136
06/16/2005,01:28,1125.75,1125.75,1125.50,1125.50,0,29
06/16/2005,01:30,1125.50,1125.75,1125.50,1125.75,135,12
06/16/2005,01:31,1125.75,1125.75,1125.75,1125.75,8,0
06/16/2005,01:32,1125.75,1125.75,1125.75,1125.75,14,0
06/16/2005,01:34,1125.75,1125.75,1125.75,1125.75,28,0
06/16/2005,01:35,1125.75,1125.75,1125.75,1125.75,1,0
06/16/2005,01:37,1126.00,1126.00,1126.00,1126.00,1,0
06/16/2005,01:38,1126.00,1126.00,1126.00,1126.00,1,0
06/16/2005,01:39,1126.00,1126.00,1126.00,1126.00,2,0
06/16/2005,01:40,1125.75,1125.75,1125.75,1125.75,0,5
06/16/2005,01:41,1125.75,1125.75,1125.75,1125.75,0,96
06/16/2005,01:42,1125.75,1125.75,1125.75,1125.75,0,2
06/16/2005,01:44,1125.75,1125.75,1125.75,1125.75,0,1
06/16/2005,01:45,1126.00,1126.00,1126.00,1126.00,5,0
06/16/2005,01:47,1126.00,1126.00,1126.00,1126.00,14,0
06/16/2005,01:48,1125.75,1125.75,1125.75,1125.75,0,34
06/16/2005,01:49,1125.75,1126.00,1125.75,1126.00,5,4
06/16/2005,01:50,1126.00,1126.00,1126.00,1126.00,51,0
06/16/2005,01:52,1125.75,1125.75,1125.75,1125.75,0,50
06/16/2005,01:53,1125.75,1125.75,1125.50,1125.50,0,120
06/16/2005,01:54,1125.50,1125.75,1125.50,1125.75,54,31
06/16/2005,01:55,1125.75,1125.75,1125.75,1125.75,5,0
06/16/2005,01:56,1126.00,1126.00,1126.00,1126.00,1,0
06/16/2005,01:58,1126.00,1126.00,1126.00,1126.00,300,0
06/16/2005,01:59,1126.00,1126.25,1126.00,1126.25,21,0
06/16/2005,02:00,1126.00,1126.00,1126.00,1126.00,0,125
06/16/2005,02:02,1125.75,1126.00,1125.75,1126.00,52,43
06/16/2005,02:03,1126.00,1126.00,1125.75,1125.75,8,5
06/16/2005,02:04,1125.75,1126.00,1125.75,1125.75,20,85
06/16/2005,02:06,1125.75,1125.75,1125.50,1125.50,0,151
06/16/2005,02:07,1125.25,1125.25,1125.25,1125.25,0,1
06/16/2005,02:08,1125.25,1125.50,1125.25,1125.50,2,10
06/16/2005,02:09,1125.50,1125.50,1125.50,1125.50,82,0
06/16/2005,02:10,1125.50,1125.50,1125.50,1125.50,50,0
06/16/2005,02:11,1125.50,1125.50,1125.25,1125.25,15,1
06/16/2005,02:12,1125.50,1125.50,1125.25,1125.50,8,5
06/16/2005,02:13,1125.25,1125.50,1125.25,1125.50,1,3
06/16/2005,02:14,1125.50,1125.50,1125.25,1125.25,18,5
06/16/2005,02:15,1125.50,1125.50,1125.50,1125.50,78,0
06/16/2005,02:16,1125.75,1125.75,1125.50,1125.50,6,12
06/16/2005,02:17,1125.50,1125.50,1125.50,1125.50,0,68
06/16/2005,02:18,1125.50,1125.50,1125.50,1125.50,0,5
06/16/2005,02:19,1125.50,1125.75,1125.50,1125.75,3,6
06/16/2005,02:20,1125.75,1125.75,1125.50,1125.50,11,33
06/16/2005,02:21,1125.25,1125.50,1125.25,1125.50,54,10
06/16/2005,02:22,1125.50,1125.50,1125.50,1125.50,5,0
06/16/2005,02:23,1125.50,1125.50,1125.50,1125.50,7,0
06/16/2005,02:25,1125.75,1125.75,1125.50,1125.75,2,5
06/16/2005,02:26,1125.50,1125.50,1125.50,1125.50,0,6
06/16/2005,02:27,1125.50,1125.50,1125.50,1125.50,0,59
06/16/2005,02:28,1125.50,1125.50,1125.50,1125.50,0,2
06/16/2005,02:29,1125.50,1125.50,1125.50,1125.50,0,6
06/16/2005,02:31,1125.75,1126.00,1125.50,1126.00,132,5
06/16/2005,02:32,1126.00,1126.00,1125.75,1125.75,5,7
06/16/2005,02:33,1125.75,1126.00,1125.75,1126.00,5,6
06/16/2005,02:34,1126.00,1126.00,1126.00,1126.00,83,0
06/16/2005,02:35,1126.00,1126.25,1126.00,1126.25,162,0
06/16/2005,02:36,1126.25,1126.25,1126.25,1126.25,51,0
06/16/2005,02:37,1126.25,1126.25,1126.25,1126.25,58,0
06/16/2005,02:38,1126.25,1126.50,1126.00,1126.25,49,32
06/16/2005,02:39,1126.25,1126.25,1126.25,1126.25,0,9
06/16/2005,02:40,1126.00,1126.00,1126.00,1126.00,0,5
06/16/2005,02:41,1126.00,1126.00,1126.00,1126.00,0,8
06/16/2005,02:42,1126.00,1126.25,1126.00,1126.00,1,7
06/16/2005,02:43,1126.00,1126.00,1126.00,1126.00,0,19
06/16/2005,02:44,1126.00,1126.00,1126.00,1126.00,0,12
06/16/2005,02:45,1126.00,1126.00,1125.75,1125.75,2,119
06/16/2005,02:46,1125.50,1125.50,1125.50,1125.50,0,33
06/16/2005,02:47,1125.50,1125.50,1125.50,1125.50,0,9
06/16/2005,02:48,1125.50,1125.50,1125.50,1125.50,0,111
06/16/2005,02:49,1125.25,1125.50,1125.25,1125.50,32,6
06/16/2005,02:50,1125.50,1125.50,1125.50,1125.50,45,0
06/16/2005,02:51,1125.50,1125.50,1125.50,1125.50,31,0
06/16/2005,02:53,1125.50,1125.50,1125.50,1125.50,2,0
06/16/2005,02:54,1125.50,1125.50,1125.50,1125.50,5,0
06/16/2005,02:56,1125.50,1125.50,1125.50,1125.50,5,0
06/16/2005,02:57,1125.50,1125.50,1125.50,1125.50,3,0
06/16/2005,02:59,1125.50,1125.50,1125.25,1125.50,32,6
06/16/2005,03:00,1125.50,1125.50,1125.25,1125.50,18,1
06/16/2005,03:01,1125.50,1125.50,1125.25,1125.50,5,6
06/16/2005,03:02,1125.50,1125.50,1125.50,1125.50,25,0
06/16/2005,03:03,1125.50,1125.50,1125.50,1125.50,10,0
06/16/2005,03:04,1125.50,1125.75,1125.25,1125.25,18,1
06/16/2005,03:05,1125.50,1125.50,1125.50,1125.50,1,0
06/16/2005,03:06,1125.50,1125.50,1125.50,1125.50,20,0
06/16/2005,03:07,1125.50,1125.50,1125.50,1125.50,10,0
06/16/2005,03:08,1125.50,1125.50,1125.50,1125.50,6,0
06/16/2005,03:10,1125.50,1125.50,1125.25,1125.25,10,7
06/16/2005,03:11,1125.50,1125.50,1125.50,1125.50,18,0
06/16/2005,03:12,1125.50,1125.50,1125.50,1125.50,5,0
06/16/2005,03:14,1125.50,1125.50,1125.50,1125.50,6,0
06/16/2005,03:16,1125.50,1125.50,1125.50,1125.50,7,0
06/16/2005,03:17,1125.75,1125.75,1125.75,1125.75,10,0
06/16/2005,03:18,1125.50,1125.50,1125.50,1125.50,0,7
06/16/2005,03:19,1125.75,1125.75,1125.75,1125.75,5,0
06/16/2005,03:20,1125.75,1126.00,1125.75,1125.75,140,78
06/16/2005,03:21,1125.75,1126.00,1125.75,1126.00,8,20
06/16/2005,03:22,1126.00,1126.00,1125.75,1126.00,4,4
06/16/2005,03:25,1125.75,1125.75,1125.75,1125.75,0,6
06/16/2005,03:27,1125.75,1125.75,1125.75,1125.75,0,126
06/16/2005,03:28,1125.75,1125.75,1125.50,1125.50,0,30
06/16/2005,03:29,1125.50,1125.50,1125.50,1125.50,0,4
06/16/2005,03:30,1125.75,1125.75,1125.75,1125.75,50,0
06/16/2005,03:31,1125.50,1125.75,1125.50,1125.75,1,1
06/16/2005,03:32,1125.75,1125.75,1125.50,1125.50,4,5
06/16/2005,03:33,1125.75,1125.75,1125.75,1125.75,3,0
06/16/2005,03:34,1125.50,1125.50,1125.50,1125.50,0,4
06/16/2005,03:36,1125.50,1125.50,1125.50,1125.50,0,4
06/16/2005,03:37,1125.50,1125.50,1125.50,1125.50,0,6
06/16/2005,03:38,1125.75,1125.75,1125.50,1125.50,3,2
06/16/2005,03:39,1125.50,1125.50,1125.50,1125.50,0,8
06/16/2005,03:40,1125.50,1125.75,1125.50,1125.75,97,5
06/16/2005,03:41,1125.75,1125.75,1125.75,1125.75,12,0
06/16/2005,03:42,1125.75,1125.75,1125.75,1125.75,6,0
06/16/2005,03:44,1125.75,1125.75,1125.75,1125.75,6,0
06/16/2005,03:46,1125.75,1125.75,1125.75,1125.75,7,0
06/16/2005,03:48,1125.75,1126.00,1125.75,1126.00,9,0
06/16/2005,03:50,1126.00,1126.00,1125.75,1125.75,4,6
06/16/2005,03:51,1125.75,1125.75,1125.75,1125.75,0,3
06/16/2005,03:52,1126.00,1126.00,1126.00,1126.00,2,0
06/16/2005,03:53,1125.75,1125.75,1125.75,1125.75,0,6
06/16/2005,03:55,1125.75,1125.75,1125.75,1125.75,0,23
06/16/2005,03:57,1125.75,1125.75,1125.75,1125.75,0,4
06/16/2005,03:59,1125.75,1125.75,1125.75,1125.75,0,36
06/16/2005,04:00,1125.75,1125.75,1125.75,1125.75,0,1
06/16/2005,04:04,1126.00,1126.00,1126.00,1126.00,5,0
06/16/2005,04:05,1125.75,1125.75,1125.75,1125.75,0,5
06/16/2005,04:07,1126.00,1126.00,1126.00,1126.00,1,0
06/16/2005,04:12,1126.00,1126.00,1126.00,1126.00,113,0
06/16/2005,04:13,1126.00,1126.00,1126.00,1126.00,20,0
06/16/2005,04:14,1126.00,1126.00,1126.00,1126.00,1,0
06/16/2005,04:15,1126.00,1126.00,1126.00,1126.00,10,0
06/16/2005,04:21,1126.25,1126.25,1126.25,1126.25,5,0
06/16/2005,04:22,1126.25,1126.50,1126.25,1126.25,190,1
06/16/2005,04:23,1126.50,1126.50,1126.50,1126.50,70,0
06/16/2005,04:24,1126.50,1126.50,1126.50,1126.50,149,0
06/16/2005,04:25,1126.50,1126.50,1126.50,1126.50,2,0
06/16/2005,04:26,1126.50,1126.50,1126.50,1126.50,26,0
06/16/2005,04:27,1126.50,1126.50,1126.50,1126.50,11,0
06/16/2005,04:29,1126.50,1126.50,1126.50,1126.50,92,0
06/16/2005,04:30,1126.50,1126.50,1126.50,1126.50,59,0
06/16/2005,04:31,1126.50,1126.50,1126.50,1126.50,3,0
06/16/2005,04:32,1126.25,1126.50,1126.25,1126.50,1,47
06/16/2005,04:33,1126.50,1126.50,1126.50,1126.50,3,0
06/16/2005,04:35,1126.25,1126.50,1126.25,1126.25,3,31
06/16/2005,04:36,1126.50,1126.75,1126.50,1126.50,166,4
06/16/2005,04:37,1126.50,1126.75,1126.50,1126.50,3,160
06/16/2005,04:38,1126.50,1126.75,1126.50,1126.50,48,157
06/16/2005,04:39,1126.50,1126.50,1126.50,1126.50,0,12
06/16/2005,04:40,1126.25,1126.25,1126.25,1126.25,0,8
06/16/2005,04:41,1126.25,1126.25,1126.25,1126.25,0,22
06/16/2005,04:42,1126.25,1126.25,1126.25,1126.25,0,27
06/16/2005,04:43,1126.25,1126.25,1126.00,1126.00,0,8
06/16/2005,04:44,1126.00,1126.25,1126.00,1126.25,135,11
06/16/2005,04:45,1126.25,1126.25,1126.00,1126.00,31,6
06/16/2005,04:46,1126.00,1126.00,1126.00,1126.00,0,1
06/16/2005,04:47,1126.00,1126.00,1126.00,1126.00,0,1
06/16/2005,04:48,1126.00,1126.00,1126.00,1126.00,0,68
06/16/2005,04:49,1126.00,1126.00,1126.00,1126.00,0,107
06/16/2005,04:51,1125.75,1125.75,1125.75,1125.75,0,100
06/16/2005,04:52,1125.75,1126.00,1125.75,1125.75,5,91
06/16/2005,04:54,1126.00,1126.00,1126.00,1126.00,1,0
06/16/2005,04:55,1126.00,1126.00,1126.00,1126.00,98,0
06/16/2005,04:56,1126.00,1126.00,1126.00,1126.00,5,0
06/16/2005,04:58,1126.25,1126.50,1126.25,1126.25,103,2
06/16/2005,04:59,1126.25,1126.25,1126.25,1126.25,0,20
06/16/2005,05:00,1126.25,1126.25,1126.25,1126.25,0,1
06/16/2005,05:01,1126.25,1126.25,1126.25,1126.25,0,72
06/16/2005,05:02,1126.25,1126.25,1126.25,1126.25,0,1
06/16/2005,05:03,1126.00,1126.00,1126.00,1126.00,0,1
06/16/2005,05:04,1126.00,1126.00,1126.00,1126.00,0,147
06/16/2005,05:05,1125.75,1126.00,1125.75,1126.00,2,2
06/16/2005,05:06,1126.00,1126.00,1126.00,1126.00,9,0
06/16/2005,05:07,1126.00,1126.25,1126.00,1126.25,140,0
06/16/2005,05:09,1126.00,1126.25,1126.00,1126.25,15,1
06/16/2005,05:10,1126.25,1126.50,1126.25,1126.50,5,0
06/16/2005,05:11,1126.25,1126.25,1126.25,1126.25,0,1
06/16/2005,05:14,1126.25,1126.25,1126.25,1126.25,0,114
06/16/2005,05:16,1126.25,1126.25,1126.25,1126.25,0,21
06/16/2005,05:19,1126.00,1126.00,1126.00,1126.00,0,2
06/16/2005,05:20,1126.00,1126.00,1126.00,1126.00,0,2
06/16/2005,05:23,1126.00,1126.00,1126.00,1126.00,0,1
06/16/2005,05:25,1126.25,1126.25,1126.25,1126.25,7,0
06/16/2005,05:26,1126.25,1126.25,1126.25,1126.25,51,0
06/16/2005,05:29,1126.25,1126.25,1126.00,1126.00,5,133
06/16/2005,05:30,1126.00,1126.00,1126.00,1126.00,0,2
06/16/2005,05:31,1126.00,1126.00,1126.00,1126.00,0,27
06/16/2005,05:35,1126.00,1126.00,1126.00,1126.00,0,1
06/16/2005,05:38,1126.00,1126.00,1126.00,1126.00,0,3
06/16/2005,05:39,1126.00,1126.00,1126.00,1126.00,0,5
06/16/2005,05:42,1126.25,1126.25,1126.25,1126.25,3,0
06/16/2005,05:45,1126.25,1126.25,1126.25,1126.25,2,0
06/16/2005,05:46,1126.25,1126.25,1126.25,1126.25,86,0
06/16/2005,05:47,1126.25,1126.25,1126.25,1126.25,2,0
06/16/2005,05:48,1126.25,1126.25,1126.25,1126.25,2,0
06/16/2005,05:49,1126.50,1126.50,1126.50,1126.50,32,0
06/16/2005,05:50,1126.50,1126.50,1126.50,1126.50,58,0
06/16/2005,05:51,1126.50,1126.50,1126.50,1126.50,30,0
06/16/2005,05:52,1126.25,1126.25,1126.25,1126.25,0,10
06/16/2005,05:53,1126.50,1126.50,1126.50,1126.50,3,0
06/16/2005,05:54,1126.50,1126.50,1126.25,1126.25,4,2
06/16/2005,05:55,1126.25,1126.50,1126.25,1126.50,3,4
06/16/2005,05:56,1126.25,1126.25,1126.25,1126.25,0,5
06/16/2005,05:58,1126.50,1126.50,1126.50,1126.50,112,0
06/16/2005,05:59,1126.50,1126.50,1126.50,1126.50,147,0
06/16/2005,06:01,1126.50,1126.50,1126.50,1126.50,206,0
06/16/2005,06:02,1126.50,1126.50,1126.50,1126.50,212,0
06/16/2005,06:03,1126.50,1126.50,1126.50,1126.50,40,0
06/16/2005,06:05,1126.50,1126.75,1126.50,1126.75,4,0
06/16/2005,06:06,1126.50,1126.75,1126.50,1126.75,180,1
06/16/2005,06:07,1126.75,1126.75,1126.75,1126.75,17,0
06/16/2005,06:09,1126.50,1126.75,1126.50,1126.75,11,6
06/16/2005,06:10,1126.50,1126.50,1126.50,1126.50,0,6
06/16/2005,06:11,1126.50,1126.50,1126.50,1126.50,0,32
06/16/2005,06:12,1126.50,1126.50,1126.50,1126.50,0,17
06/16/2005,06:14,1126.50,1126.75,1126.50,1126.75,2,1
06/16/2005,06:15,1126.75,1126.75,1126.75,1126.75,1,0
06/16/2005,06:16,1126.75,1126.75,1126.75,1126.75,8,0
06/16/2005,06:17,1126.75,1127.00,1126.75,1127.00,308,1
06/16/2005,06:18,1126.75,1127.00,1126.75,1127.00,35,1
06/16/2005,06:19,1127.00,1127.00,1126.75,1127.00,13,2
06/16/2005,06:20,1127.00,1127.00,1126.75,1127.00,16,6
06/16/2005,06:21,1127.00,1127.00,1126.75,1126.75,41,5
06/16/2005,06:22,1126.75,1126.75,1126.75,1126.75,0,104
06/16/2005,06:23,1126.75,1126.75,1126.75,1126.75,0,8
06/16/2005,06:24,1126.75,1126.75,1126.75,1126.75,0,41
06/16/2005,06:25,1126.75,1126.75,1126.75,1126.75,0,5
06/16/2005,06:26,1126.75,1126.75,1126.75,1126.75,0,1
06/16/2005,06:28,1126.75,1127.00,1126.75,1126.75,520,2
06/16/2005,06:30,1127.00,1127.00,1127.00,1127.00,4,0
06/16/2005,06:31,1127.00,1127.00,1126.75,1127.00,77,1
06/16/2005,06:32,1127.00,1127.00,1127.00,1127.00,6,0
06/16/2005,06:34,1127.00,1127.00,1127.00,1127.00,22,0
06/16/2005,06:35,1126.75,1127.00,1126.75,1127.00,4,2
06/16/2005,06:36,1126.75,1126.75,1126.75,1126.75,0,2
06/16/2005,06:37,1126.75,1126.75,1126.75,1126.75,0,6
06/16/2005,06:38,1126.75,1126.75,1126.75,1126.75,0,106
06/16/2005,06:39,1126.75,1126.75,1126.75,1126.75,0,20
06/16/2005,06:40,1127.00,1127.00,1126.75,1126.75,2,5
06/16/2005,06:41,1126.75,1126.75,1126.75,1126.75,0,18
06/16/2005,06:42,1126.50,1126.75,1126.50,1126.75,18,3
06/16/2005,06:43,1126.75,1126.75,1126.75,1126.75,11,0
06/16/2005,06:44,1126.50,1126.75,1126.50,1126.75,7,20
06/16/2005,06:45,1127.00,1127.00,1126.75,1126.75,23,3
06/16/2005,06:46,1127.00,1127.00,1127.00,1127.00,3,0
06/16/2005,06:47,1127.00,1127.00,1127.00,1127.00,11,0
06/16/2005,06:48,1126.75,1126.75,1126.75,1126.75,0,89
06/16/2005,06:49,1126.75,1126.75,1126.75,1126.75,0,93
06/16/2005,06:50,1126.75,1126.75,1126.75,1126.75,0,1
06/16/2005,06:51,1126.75,1126.75,1126.75,1126.75,0,20
06/16/2005,06:52,1126.75,1126.75,1126.75,1126.75,0,2
06/16/2005,06:54,1126.75,1126.75,1126.50,1126.75,261,9
06/16/2005,06:55,1126.75,1126.75,1126.50,1126.75,8,1
06/16/2005,06:56,1126.75,1127.00,1126.75,1127.00,6,0
06/16/2005,06:57,1126.75,1127.00,1126.75,1127.00,3,11
06/16/2005,06:58,1127.00,1127.00,1126.75,1126.75,6,2
06/16/2005,06:59,1126.75,1126.75,1126.50,1126.50,0,39
06/16/2005,07:00,1126.75,1126.75,1126.75,1126.75,2,0
06/16/2005,07:01,1126.50,1126.75,1126.50,1126.75,9,7
06/16/2005,07:02,1126.75,1126.75,1126.75,1126.75,10,0
06/16/2005,07:03,1126.50,1126.50,1126.50,1126.50,0,10
06/16/2005,07:04,1126.50,1126.50,1126.50,1126.50,0,1
06/16/2005,07:05,1126.50,1126.50,1126.50,1126.50,0,43
06/16/2005,07:06,1126.50,1126.75,1126.25,1126.50,9,201
06/16/2005,07:07,1126.25,1126.50,1126.25,1126.50,14,7
06/16/2005,07:08,1126.25,1126.50,1126.25,1126.50,5,5
06/16/2005,07:09,1126.25,1126.25,1126.25,1126.25,0,2
06/16/2005,07:10,1126.50,1126.50,1126.25,1126.25,4,3
06/16/2005,07:11,1126.25,1126.50,1126.25,1126.25,13,19
06/16/2005,07:12,1126.25,1126.50,1126.25,1126.50,1,54
06/16/2005,07:13,1126.25,1126.25,1126.25,1126.25,0,36
06/16/2005,07:14,1126.25,1126.25,1126.25,1126.25,0,11
06/16/2005,07:15,1126.25,1126.50,1126.25,1126.25,1,51
06/16/2005,07:16,1126.25,1126.25,1126.00,1126.00,2,174
06/16/2005,07:17,1126.00,1126.25,1126.00,1126.00,8,108
06/16/2005,07:18,1126.00,1126.00,1126.00,1126.00,0,40
06/16/2005,07:19,1126.00,1126.25,1126.00,1126.00,15,8
06/16/2005,07:21,1126.00,1126.50,1126.00,1126.25,284,57
06/16/2005,07:22,1126.50,1126.50,1126.25,1126.50,114,1
06/16/2005,07:23,1126.50,1126.50,1126.25,1126.50,11,57
06/16/2005,07:24,1126.25,1126.25,1126.25,1126.25,0,144
06/16/2005,07:25,1126.25,1126.25,1125.75,1126.00,4,143
06/16/2005,07:26,1125.75,1126.00,1125.25,1125.75,173,608
06/16/2005,07:27,1125.50,1125.75,1125.50,1125.50,49,62
06/16/2005,07:28,1125.75,1126.00,1125.50,1125.75,188,185
06/16/2005,07:29,1125.75,1126.00,1125.75,1125.75,1,34
06/16/2005,07:30,1126.00,1126.00,1125.75,1125.75,17,198
06/16/2005,07:31,1126.00,1126.50,1125.00,1125.25,871,818
06/16/2005,07:32,1125.25,1125.50,1125.00,1125.25,75,138
06/16/2005,07:33,1125.25,1125.75,1125.25,1125.75,210,192
06/16/2005,07:34,1125.75,1125.75,1125.50,1125.50,49,26
06/16/2005,07:35,1125.50,1125.50,1125.25,1125.50,7,124
06/16/2005,07:36,1125.25,1125.25,1125.25,1125.25,0,5
06/16/2005,07:37,1125.50,1125.50,1125.25,1125.25,33,467
06/16/2005,07:38,1125.25,1125.50,1125.25,1125.50,120,13
06/16/2005,07:39,1125.25,1125.50,1125.25,1125.25,2,103
06/16/2005,07:40,1125.50,1125.50,1125.50,1125.50,59,0
06/16/2005,07:41,1125.50,1125.75,1125.50,1125.75,189,58
06/16/2005,07:42,1125.50,1125.75,1125.50,1125.75,10,4
06/16/2005,07:43,1125.50,1125.75,1125.50,1125.50,1,20
06/16/2005,07:44,1125.75,1125.75,1125.25,1125.50,6,167
06/16/2005,07:45,1125.25,1125.50,1125.25,1125.25,1,14
06/16/2005,07:46,1125.25,1125.50,1125.25,1125.50,5,19
06/16/2005,07:47,1125.50,1125.50,1125.50,1125.50,298,0
06/16/2005,07:48,1125.75,1125.75,1125.50,1125.50,386,2
06/16/2005,07:49,1125.75,1126.00,1125.75,1126.00,133,0
06/16/2005,07:50,1126.00,1126.00,1125.75,1126.00,206,1
06/16/2005,07:51,1125.75,1126.25,1125.75,1126.00,68,22
06/16/2005,07:52,1126.25,1126.25,1126.00,1126.00,31,21
06/16/2005,07:53,1126.25,1126.25,1126.00,1126.25,28,1
06/16/2005,07:54,1126.25,1126.25,1126.00,1126.25,7,35
06/16/2005,07:56,1126.00,1126.25,1126.00,1126.00,441,48
06/16/2005,07:57,1126.00,1126.00,1126.00,1126.00,0,17
06/16/2005,07:58,1126.00,1126.25,1126.00,1126.25,1,1
06/16/2005,07:59,1126.25,1126.25,1126.25,1126.25,9,0
06/16/2005,08:00,1126.00,1126.25,1126.00,1126.25,4,3
06/16/2005,08:01,1126.25,1126.25,1126.00,1126.25,171,1
06/16/2005,08:02,1126.25,1126.25,1126.00,1126.00,252,10
06/16/2005,08:03,1126.00,1126.00,1126.00,1126.00,0,34
06/16/2005,08:04,1126.00,1126.25,1126.00,1126.25,3,2
06/16/2005,08:05,1126.25,1126.25,1126.00,1126.00,5,11
06/16/2005,08:06,1126.00,1126.00,1126.00,1126.00,0,4
06/16/2005,08:07,1126.00,1126.00,1126.00,1126.00,0,69
06/16/2005,08:08,1126.00,1126.25,1126.00,1126.25,38,3
06/16/2005,08:09,1126.00,1126.00,1126.00,1126.00,0,11
06/16/2005,08:10,1126.00,1126.00,1126.00,1126.00,0,4
06/16/2005,08:11,1126.25,1126.25,1126.25,1126.25,1,0
06/16/2005,08:12,1126.25,1126.25,1126.00,1126.00,1,2
06/16/2005,08:13,1126.00,1126.25,1126.00,1126.25,10,13
06/16/2005,08:14,1126.00,1126.25,1126.00,1126.00,2,42
06/16/2005,08:15,1126.00,1126.00,1125.75,1125.75,0,180
06/16/2005,08:16,1125.75,1126.00,1125.75,1125.75,4,3
06/16/2005,08:17,1126.00,1126.00,1126.00,1126.00,3,0
06/16/2005,08:18,1126.00,1126.00,1125.75,1125.75,7,7
06/16/2005,08:19,1125.75,1126.00,1125.75,1126.00,3,6
06/16/2005,08:20,1125.75,1126.00,1125.75,1125.75,2,15
06/16/2005,08:21,1125.75,1125.75,1125.75,1125.75,0,2
06/16/2005,08:22,1125.75,1126.00,1125.75,1125.75,1,52
06/16/2005,08:23,1126.00,1126.25,1126.00,1126.25,321,62
06/16/2005,08:24,1126.00,1126.25,1126.00,1126.25,7,15
06/16/2005,08:25,1126.00,1126.00,1125.75,1126.00,5,87
06/16/2005,08:26,1126.00,1126.25,1126.00,1126.00,18,4
06/16/2005,08:27,1126.00,1126.00,1125.75,1125.75,0,184
06/16/2005,08:28,1125.75,1125.75,1125.75,1125.75,0,6
06/16/2005,08:29,1126.00,1126.00,1125.75,1125.75,4,5
06/16/2005,08:30,1126.00,1126.00,1125.75,1126.00,64,604
06/16/2005,08:31,1125.75,1126.00,1125.00,1125.25,2094,2710
06/16/2005,08:32,1125.00,1125.25,1124.25,1124.25,776,2721
06/16/2005,08:33,1124.50,1124.75,1123.75,1124.00,2249,3671
06/16/2005,08:34,1124.00,1124.75,1123.75,1124.00,1331,3452
06/16/2005,08:35,1124.25,1125.00,1124.00,1124.50,1773,1102
06/16/2005,08:36,1124.75,1125.00,1124.25,1124.75,1445,959
06/16/2005,08:37,1125.00,1125.75,1124.75,1125.50,2750,1488
06/16/2005,08:38,1125.50,1126.00,1125.00,1125.75,2783,2836
06/16/2005,08:39,1125.50,1125.75,1124.75,1125.00,1067,3134
06/16/2005,08:40,1125.00,1125.00,1124.25,1124.50,284,2055
06/16/2005,08:41,1124.50,1125.00,1124.50,1125.00,1319,270
06/16/2005,08:42,1125.00,1125.50,1124.75,1125.25,1321,953
06/16/2005,08:43,1125.25,1125.50,1125.00,1125.25,706,328
06/16/2005,08:44,1125.00,1126.50,1125.00,1126.50,4834,1704
06/16/2005,08:45,1126.50,1126.75,1125.75,1126.00,1705,1979
06/16/2005,08:46,1126.00,1126.25,1125.75,1126.00,1249,1058
06/16/2005,08:47,1126.00,1126.25,1125.75,1126.00,563,446
06/16/2005,08:48,1126.25,1126.75,1126.00,1126.50,2464,1314
06/16/2005,08:49,1126.50,1126.75,1126.25,1126.50,889,1590
06/16/2005,08:50,1126.25,1126.75,1125.75,1126.00,1268,2304
06/16/2005,08:51,1126.00,1126.25,1125.75,1125.75,689,595
06/16/2005,08:52,1125.75,1126.00,1125.50,1125.50,293,1659
06/16/2005,08:53,1125.75,1126.25,1125.50,1126.25,1348,1110
06/16/2005,08:54,1126.00,1126.50,1125.50,1125.50,1115,1635
06/16/2005,08:55,1125.50,1125.75,1125.50,1125.75,43,419
06/16/2005,08:56,1125.75,1126.25,1125.50,1126.00,895,361
06/16/2005,08:57,1126.00,1126.00,1125.50,1126.00,381,464
06/16/2005,08:58,1125.75,1126.00,1125.25,1125.50,482,780
06/16/2005,08:59,1125.25,1125.75,1125.25,1125.50,821,253
06/16/2005,09:00,1125.25,1125.75,1125.25,1125.50,650,1264
06/16/2005,09:01,1125.50,1126.50,1125.50,1126.25,1704,917
06/16/2005,09:02,1126.50,1126.50,1126.00,1126.50,418,564
06/16/2005,09:03,1126.50,1126.75,1126.25,1126.50,2144,503
06/16/2005,09:04,1126.50,1126.75,1126.50,1126.75,1057,329
06/16/2005,09:05,1127.00,1127.50,1126.50,1127.25,6519,2675
06/16/2005,09:06,1127.25,1127.50,1126.75,1126.75,1114,1332
06/16/2005,09:07,1126.75,1127.25,1126.50,1127.00,1204,593
06/16/2005,09:08,1127.00,1128.00,1127.00,1127.25,4619,4133
06/16/2005,09:09,1127.50,1128.00,1127.25,1127.75,1899,517
06/16/2005,09:10,1127.75,1128.25,1127.25,1127.50,2514,2649
06/16/2005,09:11,1127.50,1127.50,1126.75,1127.00,862,2068
06/16/2005,09:12,1127.25,1127.50,1127.00,1127.50,1443,473
06/16/2005,09:13,1127.50,1127.75,1127.00,1127.25,392,695
06/16/2005,09:14,1127.25,1127.75,1127.00,1127.50,915,491
06/16/2005,09:15,1127.50,1127.75,1127.00,1127.50,310,766
06/16/2005,09:16,1127.25,1127.50,1127.25,1127.25,580,448
06/16/2005,09:17,1127.25,1127.50,1127.00,1127.50,65,1371
06/16/2005,09:18,1127.25,1127.50,1126.75,1127.25,342,816
06/16/2005,09:19,1127.00,1127.25,1127.00,1127.00,15,73
06/16/2005,09:20,1127.00,1127.50,1127.00,1127.00,1367,618
06/16/2005,09:21,1126.75,1127.00,1126.75,1126.75,149,288
06/16/2005,09:22,1126.75,1127.00,1126.75,1126.75,28,278
06/16/2005,09:23,1126.75,1127.50,1126.75,1127.25,1585,303
06/16/2005,09:24,1127.50,1127.50,1126.75,1127.00,836,617
06/16/2005,09:25,1127.25,1127.25,1127.00,1127.25,71,107
06/16/2005,09:26,1127.25,1127.25,1127.00,1127.00,252,877
06/16/2005,09:27,1127.00,1127.50,1127.00,1127.25,401,257
06/16/2005,09:28,1127.00,1127.50,1127.00,1127.50,316,561
06/16/2005,09:29,1127.50,1127.75,1127.25,1127.50,620,634
06/16/2005,09:30,1127.50,1128.00,1127.50,1128.00,1775,491
06/16/2005,09:31,1128.00,1128.00,1127.50,1127.50,235,1708
06/16/2005,09:32,1127.50,1128.00,1127.50,1127.75,609,697
06/16/2005,09:33,1127.75,1127.75,1127.25,1127.50,842,1591
06/16/2005,09:34,1127.50,1128.25,1127.50,1128.00,2692,1034
06/16/2005,09:35,1127.75,1128.25,1127.75,1128.00,580,35
06/16/2005,09:36,1128.25,1128.75,1128.00,1128.00,5820,2486
06/16/2005,09:37,1128.00,1128.50,1128.00,1128.25,2018,739
06/16/2005,09:38,1128.25,1128.50,1128.25,1128.50,522,299
06/16/2005,09:39,1128.25,1128.75,1128.25,1128.75,3148,905
06/16/2005,09:40,1128.50,1129.00,1128.50,1128.75,2755,2067
06/16/2005,09:41,1128.75,1130.00,1128.75,1129.25,9810,5213
06/16/2005,09:42,1129.50,1130.25,1129.25,1129.75,5690,2718
06/16/2005,09:43,1130.00,1130.50,1129.75,1130.00,2877,1827
06/16/2005,09:44,1130.25,1130.50,1129.75,1130.25,3732,811
06/16/2005,09:45,1130.50,1131.25,1130.25,1130.75,4970,3788
06/16/2005,09:46,1130.75,1131.00,1130.50,1130.75,3926,1017
06/16/2005,09:47,1131.00,1131.00,1130.25,1130.25,539,2672
06/16/2005,09:48,1130.25,1131.00,1130.25,1130.75,4054,2483
06/16/2005,09:49,1130.75,1130.75,1130.25,1130.25,1077,1778
06/16/2005,09:50,1130.25,1130.75,1130.00,1130.25,2065,1652
06/16/2005,09:51,1130.25,1130.25,1129.75,1130.00,282,4300
06/16/2005,09:52,1130.00,1130.00,1129.50,1129.75,62,1698
06/16/2005,09:53,1129.50,1130.00,1129.50,1129.75,1669,612
06/16/2005,09:54,1129.75,1130.25,1129.50,1129.75,1638,1150
06/16/2005,09:55,1129.75,1129.75,1129.50,1129.75,300,575
06/16/2005,09:56,1129.75,1130.00,1129.50,1129.75,777,906
06/16/2005,09:57,1129.50,1129.75,1129.25,1129.25,582,1070
06/16/2005,09:58,1129.50,1129.75,1129.00,1129.25,399,2034
06/16/2005,09:59,1129.25,1129.25,1128.75,1128.75,278,1455
06/16/2005,10:00,1129.00,1129.25,1128.75,1129.25,1186,939
06/16/2005,10:01,1129.25,1129.50,1129.00,1129.25,828,609
06/16/2005,10:02,1129.25,1129.50,1129.00,1129.25,297,521
06/16/2005,10:03,1129.00,1129.25,1129.00,1129.25,152,11
06/16/2005,10:04,1129.25,1129.50,1129.00,1129.50,800,127
06/16/2005,10:05,1129.50,1129.75,1129.25,1129.50,701,748
06/16/2005,10:06,1129.50,1129.75,1129.00,1129.75,746,1123
06/16/2005,10:07,1129.75,1129.75,1129.50,1129.50,33,890
06/16/2005,10:08,1129.50,1129.75,1129.50,1129.50,76,399
06/16/2005,10:09,1129.50,1129.50,1129.00,1129.25,430,1150
06/16/2005,10:10,1129.00,1129.25,1128.75,1129.25,842,939
06/16/2005,10:11,1129.25,1129.25,1128.75,1129.25,852,940
06/16/2005,10:12,1129.00,1129.00,1128.50,1128.75,163,793
06/16/2005,10:13,1128.75,1129.00,1128.25,1128.25,415,1889
06/16/2005,10:14,1128.50,1128.50,1127.75,1128.25,1771,3885
06/16/2005,10:15,1128.00,1128.25,1127.75,1128.00,864,765
06/16/2005,10:16,1128.00,1128.25,1127.75,1128.25,207,615
06/16/2005,10:17,1128.00,1128.50,1128.00,1128.25,1845,657
06/16/2005,10:18,1128.25,1128.50,1128.25,1128.50,304,237
06/16/2005,10:19,1128.25,1128.50,1127.75,1128.00,87,1068
06/16/2005,10:20,1128.00,1128.00,1127.50,1127.75,760,1923
06/16/2005,10:21,1128.00,1128.25,1127.75,1128.00,679,689
06/16/2005,10:22,1128.00,1128.25,1127.75,1128.00,466,300
06/16/2005,10:23,1128.25,1128.25,1127.50,1127.75,712,1593
06/16/2005,10:24,1127.75,1128.00,1127.50,1128.00,358,333
06/16/2005,10:25,1127.75,1128.50,1127.75,1128.00,1734,1425
06/16/2005,10:26,1128.25,1128.25,1127.75,1128.00,134,492
06/16/2005,10:27,1127.75,1128.25,1127.75,1128.25,244,31
06/16/2005,10:28,1128.25,1128.25,1127.75,1128.00,86,595
06/16/2005,10:29,1128.00,1128.00,1127.50,1127.75,142,901
06/16/2005,10:30,1128.00,1128.00,1127.75,1127.75,232,278
06/16/2005,10:31,1127.75,1128.25,1127.50,1128.25,589,442
06/16/2005,10:32,1128.00,1128.50,1127.75,1128.25,906,277
06/16/2005,10:33,1128.25,1128.75,1128.00,1128.25,1722,636
06/16/2005,10:34,1128.00,1128.75,1128.00,1128.50,743,103
06/16/2005,10:35,1128.75,1128.75,1128.25,1128.25,172,709
06/16/2005,10:36,1128.25,1128.50,1128.25,1128.25,879,334
06/16/2005,10:37,1128.50,1128.75,1128.25,1128.50,611,271
06/16/2005,10:38,1128.25,1128.75,1128.25,1128.50,298,513
06/16/2005,10:39,1128.50,1128.50,1128.00,1128.25,364,606
06/16/2005,10:40,1128.25,1128.50,1128.25,1128.25,23,290
06/16/2005,10:41,1128.50,1128.50,1128.00,1128.25,55,536
06/16/2005,10:42,1128.25,1128.25,1128.00,1128.00,57,62
06/16/2005,10:43,1128.25,1128.25,1127.75,1127.75,104,1105
06/16/2005,10:44,1128.00,1128.00,1127.75,1127.75,395,10
06/16/2005,10:45,1128.00,1128.00,1127.50,1127.75,831,1023
06/16/2005,10:46,1127.75,1128.00,1127.75,1128.00,29,20
06/16/2005,10:47,1128.00,1128.75,1127.75,1128.50,2995,269
06/16/2005,10:48,1128.50,1128.75,1128.25,1128.75,161,307
06/16/2005,10:49,1128.75,1128.75,1128.25,1128.25,848,302
06/16/2005,10:50,1128.50,1128.50,1128.25,1128.25,9,384
06/16/2005,10:51,1128.50,1128.50,1128.25,1128.50,13,38
06/16/2005,10:52,1128.25,1128.50,1128.25,1128.50,12,268
06/16/2005,10:53,1128.25,1128.50,1128.25,1128.50,30,833
06/16/2005,10:54,1128.25,1128.50,1128.25,1128.25,7,31
06/16/2005,10:55,1128.50,1129.00,1128.25,1128.75,932,374
06/16/2005,10:56,1128.75,1129.25,1128.50,1129.00,1482,622
06/16/2005,10:57,1129.00,1129.25,1129.00,1129.00,1510,759
06/16/2005,10:58,1129.00,1129.25,1128.75,1129.00,214,303
06/16/2005,10:59,1129.00,1129.25,1129.00,1129.00,160,211
06/16/2005,11:00,1129.25,1129.50,1129.00,1129.50,305,100
06/16/2005,11:01,1129.25,1129.50,1127.75,1128.75,3481,4549
06/16/2005,11:02,1128.50,1128.75,1128.00,1128.50,892,2236
06/16/2005,11:03,1128.25,1129.00,1128.25,1128.75,996,564
06/16/2005,11:04,1128.50,1128.50,1128.25,1128.50,115,1040
06/16/2005,11:05,1128.25,1128.50,1128.00,1128.50,753,808
06/16/2005,11:06,1128.25,1128.50,1128.00,1128.00,561,255
06/16/2005,11:07,1128.00,1128.25,1127.75,1128.00,904,1598
06/16/2005,11:08,1128.00,1128.75,1128.00,1128.50,602,145
06/16/2005,11:09,1128.50,1128.50,1128.00,1128.25,76,253
06/16/2005,11:10,1128.00,1128.25,1127.75,1127.75,282,1020
06/16/2005,11:11,1128.00,1128.00,1126.00,1126.25,3273,9844
06/16/2005,11:12,1126.25,1126.50,1125.75,1126.00,2209,2675
06/16/2005,11:13,1126.00,1126.25,1125.25,1125.75,2637,3115
06/16/2005,11:14,1125.75,1126.50,1125.75,1126.25,1513,2318
06/16/2005,11:15,1126.25,1126.75,1126.25,1126.50,1086,771
06/16/2005,11:16,1126.50,1126.75,1126.00,1126.00,625,884
06/16/2005,11:17,1126.25,1126.50,1126.00,1126.00,1005,1203
06/16/2005,11:18,1126.00,1126.50,1126.00,1126.25,897,376
06/16/2005,11:19,1126.50,1126.50,1126.00,1126.50,478,702
06/16/2005,11:20,1126.50,1127.25,1126.25,1127.25,2690,225
06/16/2005,11:21,1127.00,1127.25,1126.75,1126.75,397,798
06/16/2005,11:22,1127.00,1127.00,1126.25,1126.50,212,1329
06/16/2005,11:23,1126.25,1126.75,1126.25,1126.50,903,22
06/16/2005,11:24,1126.75,1126.75,1126.50,1126.75,341,389
06/16/2005,11:25,1126.50,1127.00,1126.50,1126.75,275,419
06/16/2005,11:26,1126.75,1127.25,1126.50,1127.00,496,352
06/16/2005,11:27,1127.00,1127.00,1126.50,1126.75,58,367
06/16/2005,11:28,1126.75,1127.00,1126.50,1126.50,27,208
06/16/2005,11:29,1126.75,1126.75,1126.50,1126.75,111,23
06/16/2005,11:30,1126.75,1127.00,1126.50,1126.75,273,137
06/16/2005,11:31,1126.75,1127.00,1126.50,1127.00,193,17
06/16/2005,11:32,1126.75,1127.25,1126.75,1127.00,659,136
06/16/2005,11:33,1127.25,1127.75,1127.00,1127.75,2166,369
06/16/2005,11:34,1127.50,1127.75,1127.25,1127.50,210,398
06/16/2005,11:35,1127.50,1127.50,1127.00,1127.25,80,459
06/16/2005,11:36,1127.25,1127.75,1127.25,1127.50,429,160
06/16/2005,11:37,1127.25,1128.00,1127.25,1128.00,690,32
06/16/2005,11:38,1128.00,1128.00,1127.75,1127.75,487,124
06/16/2005,11:39,1127.75,1128.50,1127.75,1128.50,1059,178
06/16/2005,11:40,1128.50,1129.25,1128.25,1128.75,3054,1197
06/16/2005,11:41,1128.50,1128.75,1128.00,1128.00,53,691
06/16/2005,11:42,1128.25,1128.75,1128.00,1128.50,551,279
06/16/2005,11:43,1128.25,1128.50,1128.00,1128.25,344,319
06/16/2005,11:44,1128.25,1128.50,1128.00,1128.25,14,382
06/16/2005,11:45,1128.25,1128.25,1127.75,1128.00,92,412
06/16/2005,11:46,1127.75,1128.25,1127.50,1127.75,153,1017
06/16/2005,11:47,1128.00,1128.00,1127.50,1127.75,180,129
06/16/2005,11:48,1127.75,1128.50,1127.75,1128.25,969,21
06/16/2005,11:49,1128.50,1128.50,1128.00,1128.00,173,47
06/16/2005,11:50,1128.25,1128.25,1128.00,1128.00,9,268
06/16/2005,11:51,1128.00,1128.00,1127.75,1128.00,315,104
06/16/2005,11:52,1128.00,1128.00,1127.75,1128.00,263,1
06/16/2005,11:53,1128.00,1128.00,1127.75,1128.00,50,4
06/16/2005,11:54,1128.00,1128.00,1127.75,1128.00,114,61
06/16/2005,11:55,1128.00,1128.00,1127.75,1128.00,24,1
06/16/2005,11:56,1128.00,1128.00,1127.75,1128.00,53,115
06/16/2005,11:57,1128.00,1128.00,1127.75,1128.00,65,26
06/16/2005,11:58,1128.00,1128.50,1127.75,1127.75,367,257
06/16/2005,11:59,1127.75,1128.00,1127.50,1127.75,535,645
06/16/2005,12:00,1127.75,1128.00,1127.50,1127.75,121,140
06/16/2005,12:01,1127.75,1127.75,1127.50,1127.75,302,208
06/16/2005,12:02,1127.75,1127.75,1127.25,1127.25,94,673
06/16/2005,12:03,1127.25,1127.50,1127.25,1127.50,92,59
06/16/2005,12:04,1127.25,1128.00,1127.25,1128.00,733,148
06/16/2005,12:05,1127.75,1128.00,1127.75,1128.00,112,38
06/16/2005,12:06,1127.75,1127.75,1127.50,1127.50,0,484
06/16/2005,12:07,1127.50,1128.00,1127.50,1127.75,271,66
06/16/2005,12:08,1127.50,1127.75,1127.50,1127.75,14,25
06/16/2005,12:09,1127.50,1128.00,1127.50,1128.00,306,23
06/16/2005,12:10,1127.75,1128.00,1127.50,1127.75,179,187
06/16/2005,12:11,1127.75,1127.75,1127.50,1127.75,35,6
06/16/2005,12:12,1127.75,1127.75,1127.50,1127.50,265,11
06/16/2005,12:13,1127.75,1127.75,1127.50,1127.50,8,138
06/16/2005,12:14,1127.75,1128.00,1127.75,1127.75,374,27
06/16/2005,12:15,1127.75,1128.00,1127.75,1128.00,12,23
06/16/2005,12:16,1127.75,1128.00,1127.75,1127.75,18,9
06/16/2005,12:17,1127.75,1128.50,1127.75,1128.25,1087,197
06/16/2005,12:18,1128.25,1128.50,1128.00,1128.25,423,520
06/16/2005,12:19,1128.25,1128.50,1128.25,1128.25,148,47
06/16/2005,12:20,1128.50,1128.50,1128.25,1128.25,29,16
06/16/2005,12:21,1128.50,1128.50,1128.00,1128.25,221,234
06/16/2005,12:22,1128.25,1128.25,1128.00,1128.25,440,14
06/16/2005,12:23,1128.25,1128.50,1128.25,1128.50,216,1
06/16/2005,12:24,1128.50,1128.50,1128.00,1128.00,122,119
06/16/2005,12:25,1128.25,1128.25,1128.00,1128.00,3,2
06/16/2005,12:26,1128.00,1128.25,1127.75,1127.75,278,526
06/16/2005,12:27,1128.00,1128.00,1127.50,1127.50,343,712
06/16/2005,12:28,1127.50,1128.00,1127.25,1127.50,926,911
06/16/2005,12:29,1127.50,1127.75,1127.50,1127.50,22,145
06/16/2005,12:30,1127.50,1128.00,1127.50,1127.75,358,43
06/16/2005,12:31,1127.75,1128.00,1127.75,1128.00,12,171
06/16/2005,12:32,1127.75,1128.25,1127.75,1128.00,794,17
06/16/2005,12:33,1128.25,1128.50,1128.00,1128.25,409,107
06/16/2005,12:34,1128.25,1129.00,1128.00,1129.00,3066,1927
06/16/2005,12:35,1129.00,1129.00,1128.50,1128.50,292,990
06/16/2005,12:36,1128.75,1129.25,1128.50,1129.25,2473,103
06/16/2005,12:37,1129.25,1129.25,1128.75,1129.00,1017,638
06/16/2005,12:38,1129.00,1129.25,1128.50,1128.50,606,1957
06/16/2005,12:39,1128.50,1128.75,1128.25,1128.50,203,536
06/16/2005,12:40,1128.50,1128.50,1128.25,1128.50,6,492
06/16/2005,12:41,1128.50,1128.50,1128.25,1128.25,68,451
06/16/2005,12:42,1128.25,1128.50,1128.00,1128.00,20,458
06/16/2005,12:43,1128.00,1128.50,1128.00,1128.25,418,26
06/16/2005,12:44,1128.25,1128.50,1128.25,1128.50,18,33
06/16/2005,12:45,1128.50,1128.50,1128.25,1128.25,95,20
06/16/2005,12:46,1128.25,1128.50,1128.25,1128.50,139,37
06/16/2005,12:47,1128.50,1128.75,1128.25,1128.25,729,449
06/16/2005,12:48,1128.25,1128.25,1128.00,1128.00,165,34
06/16/2005,12:49,1128.00,1128.00,1127.50,1128.00,329,1466
06/16/2005,12:50,1127.75,1127.75,1127.50,1127.75,323,217
06/16/2005,12:51,1127.75,1128.00,1127.25,1127.25,194,1622
06/16/2005,12:52,1127.25,1127.75,1127.25,1127.25,629,317
06/16/2005,12:53,1127.50,1127.50,1127.25,1127.25,184,94
06/16/2005,12:54,1127.25,1127.25,1126.75,1126.75,248,2295
06/16/2005,12:55,1126.75,1127.25,1126.75,1126.75,1819,1166
06/16/2005,12:56,1126.75,1127.00,1126.50,1127.00,535,1031
06/16/2005,12:57,1126.75,1127.25,1126.75,1127.00,482,36
06/16/2005,12:58,1127.00,1127.75,1127.00,1127.50,1058,334
06/16/2005,12:59,1127.50,1127.50,1127.25,1127.25,218,42
06/16/2005,13:00,1127.50,1127.75,1127.25,1127.75,359,88
06/16/2005,13:01,1127.75,1127.75,1127.50,1127.50,31,52
06/16/2005,13:02,1127.50,1127.75,1127.50,1127.50,7,435
06/16/2005,13:03,1127.50,1127.50,1127.00,1127.50,579,328
06/16/2005,13:04,1127.25,1127.50,1127.25,1127.50,150,213
06/16/2005,13:05,1127.50,1128.00,1127.25,1128.00,1383,85
06/16/2005,13:06,1128.00,1128.25,1127.50,1127.75,241,647
06/16/2005,13:07,1127.75,1128.00,1127.50,1128.00,639,6
06/16/2005,13:08,1128.00,1128.25,1128.00,1128.25,266,196
06/16/2005,13:09,1128.25,1128.50,1128.25,1128.50,1696,330
06/16/2005,13:10,1128.50,1128.50,1127.25,1127.50,685,1889
06/16/2005,13:11,1127.50,1127.75,1127.50,1127.75,244,38
06/16/2005,13:12,1127.50,1127.75,1127.25,1127.25,61,607
06/16/2005,13:13,1127.25,1127.50,1127.25,1127.50,300,47
06/16/2005,13:14,1127.25,1127.50,1126.75,1127.00,1121,2091
06/16/2005,13:15,1127.00,1127.25,1126.75,1127.00,561,436
06/16/2005,13:16,1127.00,1127.25,1127.00,1127.25,86,133
06/16/2005,13:17,1127.25,1127.25,1126.75,1127.25,442,264
06/16/2005,13:18,1127.00,1127.25,1126.75,1127.00,324,264
06/16/2005,13:19,1127.00,1127.00,1126.50,1126.75,1141,1964
06/16/2005,13:20,1126.75,1127.00,1126.50,1126.50,379,671
06/16/2005,13:21,1126.25,1126.75,1126.25,1126.50,582,1478
06/16/2005,13:22,1126.50,1127.25,1126.25,1127.25,939,798
06/16/2005,13:23,1127.00,1127.25,1126.50,1127.00,364,726
06/16/2005,13:24,1127.00,1127.25,1127.00,1127.00,19,190
06/16/2005,13:25,1127.00,1127.75,1126.75,1127.50,1654,235
06/16/2005,13:26,1127.50,1127.50,1127.00,1127.25,119,585
06/16/2005,13:27,1127.00,1127.25,1127.00,1127.00,27,665
06/16/2005,13:28,1127.25,1127.50,1127.00,1127.50,313,21
06/16/2005,13:29,1127.25,1127.50,1127.00,1127.00,357,233
06/16/2005,13:30,1127.25,1127.50,1127.25,1127.25,252,87
06/16/2005,13:31,1127.50,1127.50,1126.75,1127.00,163,707
06/16/2005,13:32,1127.00,1127.25,1127.00,1127.25,492,22
06/16/2005,13:33,1127.25,1127.50,1127.00,1127.25,232,95
06/16/2005,13:34,1127.25,1128.25,1127.25,1127.75,2106,375
06/16/2005,13:35,1128.00,1128.00,1127.50,1127.75,63,198
06/16/2005,13:36,1127.50,1127.75,1127.50,1127.75,22,24
06/16/2005,13:37,1127.75,1127.75,1127.50,1127.75,139,8
06/16/2005,13:38,1127.75,1127.75,1127.50,1127.50,36,72
06/16/2005,13:39,1127.50,1127.75,1127.25,1127.75,203,398
06/16/2005,13:40,1127.75,1127.75,1127.50,1127.50,10,192
06/16/2005,13:41,1127.50,1128.00,1127.50,1128.00,375,51
06/16/2005,13:42,1127.75,1128.75,1127.75,1128.75,2397,902
06/16/2005,13:43,1128.50,1128.75,1128.00,1128.50,351,765
06/16/2005,13:44,1128.25,1128.50,1128.00,1128.25,114,300
06/16/2005,13:45,1128.25,1128.25,1128.00,1128.25,376,112
06/16/2005,13:46,1128.25,1128.25,1128.00,1128.00,71,45
06/16/2005,13:47,1128.00,1128.25,1128.00,1128.25,6,26
06/16/2005,13:48,1128.00,1129.00,1128.00,1128.75,1923,766
06/16/2005,13:49,1128.75,1129.00,1128.25,1128.50,72,439
06/16/2005,13:50,1128.50,1128.50,1127.75,1128.50,1191,976
06/16/2005,13:51,1128.75,1128.75,1128.25,1128.75,112,245
06/16/2005,13:52,1128.50,1128.75,1128.50,1128.75,30,372
06/16/2005,13:53,1128.50,1128.75,1128.50,1128.50,6,57
06/16/2005,13:54,1128.50,1128.75,1128.50,1128.75,554,51
06/16/2005,13:55,1128.75,1129.00,1128.50,1128.75,404,74
06/16/2005,13:56,1128.75,1129.25,1128.75,1129.00,1512,623
06/16/2005,13:57,1128.75,1129.00,1128.50,1128.75,313,279
06/16/2005,13:58,1128.75,1129.00,1128.50,1128.75,433,101
06/16/2005,13:59,1128.75,1129.00,1128.75,1129.00,14,229
06/16/2005,14:00,1129.00,1129.00,1128.50,1128.75,859,324
06/16/2005,14:01,1128.75,1129.25,1128.50,1129.25,448,422
06/16/2005,14:02,1129.25,1129.25,1129.00,1129.25,199,25
06/16/2005,14:03,1129.00,1129.00,1128.50,1128.75,118,447
06/16/2005,14:04,1128.50,1129.75,1128.50,1129.50,3016,703
06/16/2005,14:05,1129.25,1129.50,1129.00,1129.00,1212,525
06/16/2005,14:06,1129.25,1129.25,1128.50,1128.50,687,2357
06/16/2005,14:07,1128.50,1129.00,1128.00,1128.25,688,2253
06/16/2005,14:08,1128.00,1128.75,1128.00,1128.50,750,473
06/16/2005,14:09,1128.25,1128.75,1128.25,1128.50,394,83
06/16/2005,14:10,1128.50,1129.00,1128.50,1129.00,717,56
06/16/2005,14:11,1129.00,1129.00,1128.75,1128.75,45,87
06/16/2005,14:12,1128.75,1129.00,1128.25,1128.50,34,1295
06/16/2005,14:13,1128.25,1129.25,1128.25,1129.00,1254,133
06/16/2005,14:14,1129.00,1129.25,1128.75,1129.00,129,367
06/16/2005,14:15,1129.00,1129.75,1128.75,1129.50,1280,46
06/16/2005,14:16,1129.50,1130.25,1129.50,1130.00,3058,1640
06/16/2005,14:17,1130.00,1130.00,1129.50,1130.00,379,825
06/16/2005,14:18,1130.00,1130.00,1129.50,1129.75,240,557
06/16/2005,14:19,1129.75,1130.00,1129.50,1129.75,119,560
06/16/2005,14:20,1129.50,1129.75,1129.25,1129.50,70,756
06/16/2005,14:21,1129.25,1129.75,1129.00,1129.50,489,1135
06/16/2005,14:22,1129.75,1129.75,1129.25,1129.25,138,340
06/16/2005,14:23,1129.50,1129.50,1129.25,1129.50,15,3
06/16/2005,14:24,1129.50,1129.50,1129.25,1129.50,242,380
06/16/2005,14:25,1129.25,1129.50,1129.00,1129.25,99,253
06/16/2005,14:26,1129.50,1129.50,1129.25,1129.25,73,74
06/16/2005,14:27,1129.25,1130.00,1129.25,1129.50,605,414
06/16/2005,14:28,1129.75,1130.50,1129.75,1130.25,3336,1068
06/16/2005,14:29,1130.25,1130.25,1129.50,1129.75,449,616
06/16/2005,14:30,1129.75,1130.00,1129.25,1129.50,87,726
06/16/2005,14:31,1129.50,1130.00,1129.50,1129.75,1383,208
06/16/2005,14:32,1130.00,1130.25,1129.75,1129.75,351,437
06/16/2005,14:33,1130.00,1130.25,1129.75,1130.00,205,27
06/16/2005,14:34,1130.25,1130.50,1130.00,1130.25,1117,1029
06/16/2005,14:35,1130.25,1130.75,1130.00,1130.25,2239,709
06/16/2005,14:36,1130.25,1130.25,1130.00,1130.00,238,49
06/16/2005,14:37,1130.00,1130.25,1130.00,1130.25,109,85
06/16/2005,14:38,1130.00,1130.25,1130.00,1130.25,500,133
06/16/2005,14:39,1130.25,1130.50,1130.00,1130.25,155,336
06/16/2005,14:40,1130.25,1130.75,1130.25,1130.50,633,718
06/16/2005,14:41,1130.50,1130.75,1130.00,1130.50,649,1155
06/16/2005,14:42,1130.25,1130.50,1129.75,1129.75,118,1439
06/16/2005,14:43,1129.75,1130.00,1129.50,1130.00,592,1238
06/16/2005,14:44,1130.00,1130.50,1130.00,1130.25,835,255
06/16/2005,14:45,1130.25,1130.50,1130.00,1130.00,215,539
06/16/2005,14:46,1130.25,1130.25,1129.75,1130.00,412,323
06/16/2005,14:47,1130.00,1130.25,1129.75,1130.00,711,212
06/16/2005,14:48,1130.25,1130.75,1130.25,1130.50,1366,307
06/16/2005,14:49,1130.50,1130.75,1130.25,1130.50,833,589
06/16/2005,14:50,1130.50,1130.75,1130.25,1130.25,287,490
06/16/2005,14:51,1130.50,1131.00,1130.25,1130.50,2244,717
06/16/2005,14:52,1130.50,1131.00,1130.50,1131.00,1309,628
06/16/2005,14:53,1131.00,1131.00,1130.25,1130.25,892,885
06/16/2005,14:54,1130.25,1130.75,1130.25,1130.50,469,499
06/16/2005,14:55,1130.50,1130.50,1130.25,1130.25,109,937
06/16/2005,14:56,1130.25,1130.75,1130.00,1130.25,1073,460
06/16/2005,14:57,1130.00,1130.25,1129.50,1129.75,901,2919
06/16/2005,14:58,1130.00,1130.00,1129.25,1129.25,556,2772
06/16/2005,14:59,1129.50,1129.50,1129.25,1129.50,700,828
06/16/2005,15:00,1129.25,1129.75,1129.25,1129.25,2194,3235
06/16/2005,15:01,1129.50,1129.50,1128.50,1128.75,2355,5636
06/16/2005,15:02,1128.75,1129.00,1128.50,1128.50,2230,1364
06/16/2005,15:03,1128.50,1129.00,1128.50,1128.75,697,759
06/16/2005,15:04,1129.00,1129.00,1128.75,1128.75,438,167
06/16/2005,15:05,1128.75,1129.00,1128.50,1129.00,542,1489
06/16/2005,15:06,1129.00,1129.00,1128.75,1129.00,168,65
06/16/2005,15:07,1128.75,1129.00,1128.75,1128.75,32,421
06/16/2005,15:08,1128.75,1129.00,1128.75,1128.75,79,456
06/16/2005,15:09,1128.75,1129.00,1128.75,1129.00,35,38
06/16/2005,15:10,1128.75,1129.00,1128.75,1128.75,1429,197
06/16/2005,15:11,1129.00,1129.00,1128.50,1128.75,265,2414
06/16/2005,15:12,1128.75,1129.00,1128.50,1128.75,1345,398
06/16/2005,15:13,1128.75,1129.25,1128.75,1129.00,794,805
06/16/2005,15:14,1129.00,1129.25,1128.75,1129.25,597,373
06/16/2005,15:15,1129.00,1129.25,1129.00,1129.00,2204,1725
06/16/2005,15:16,1129.00,1129.25,1129.00,1129.25,78,12
06/16/2005,15:31,1129.25,1129.25,1128.75,1128.75,132,292
06/16/2005,15:32,1129.00,1129.00,1129.00,1129.00,1,0
06/16/2005,15:33,1129.00,1129.00,1128.75,1128.75,72,1
06/16/2005,15:34,1129.00,1129.00,1129.00,1129.00,1,0
06/16/2005,15:35,1129.00,1129.00,1128.75,1128.75,1,2
06/16/2005,15:37,1128.75,1128.75,1128.75,1128.75,0,5
06/16/2005,15:38,1129.00,1129.00,1129.00,1129.00,3,0
06/16/2005,15:39,1129.00,1129.00,1129.00,1129.00,2,0
06/16/2005,15:40,1128.75,1129.00,1128.75,1129.00,1,6
06/16/2005,15:41,1128.75,1128.75,1128.75,1128.75,0,10
06/16/2005,15:46,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,15:47,1129.00,1129.00,1129.00,1129.00,102,0
06/16/2005,15:51,1128.75,1128.75,1128.75,1128.75,0,11
06/16/2005,15:52,1128.75,1128.75,1128.75,1128.75,0,6
06/16/2005,15:53,1128.75,1129.00,1128.75,1129.00,1,21
06/16/2005,15:55,1128.75,1128.75,1128.75,1128.75,0,6
06/16/2005,15:58,1128.75,1129.00,1128.75,1129.00,5,1
06/16/2005,16:00,1129.00,1129.00,1129.00,1129.00,13,0
06/16/2005,17:01,1129.00,1129.00,1128.75,1129.00,101,26
06/16/2005,17:02,1129.00,1129.00,1128.75,1128.75,1,2
06/16/2005,17:03,1128.75,1129.00,1128.75,1129.00,2,1
06/16/2005,17:04,1129.00,1129.00,1129.00,1129.00,15,0
06/16/2005,17:08,1128.75,1128.75,1128.75,1128.75,0,2
06/16/2005,17:13,1128.75,1128.75,1128.75,1128.75,0,3
06/16/2005,17:14,1128.75,1129.00,1128.75,1129.00,1,14
06/16/2005,17:15,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,17:18,1129.00,1129.00,1129.00,1129.00,1,0
06/16/2005,17:20,1129.00,1129.00,1129.00,1129.00,12,0
06/16/2005,17:29,1129.00,1129.00,1129.00,1129.00,4,0
06/16/2005,17:32,1128.75,1128.75,1128.75,1128.75,0,14
06/16/2005,17:33,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,17:34,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,17:35,1128.75,1128.75,1128.75,1128.75,0,20
06/16/2005,17:38,1128.75,1128.75,1128.75,1128.75,0,3
06/16/2005,17:40,1128.75,1128.75,1128.75,1128.75,0,15
06/16/2005,17:42,1129.00,1129.00,1129.00,1129.00,1,0
06/16/2005,17:45,1129.00,1129.00,1129.00,1129.00,31,0
06/16/2005,17:47,1128.75,1128.75,1128.75,1128.75,0,3
06/16/2005,17:48,1128.75,1128.75,1128.75,1128.75,0,10
06/16/2005,17:55,1128.75,1128.75,1128.75,1128.75,0,2
06/16/2005,17:56,1129.00,1129.00,1129.00,1129.00,1,0
06/16/2005,17:57,1128.75,1128.75,1128.75,1128.75,0,75
06/16/2005,17:59,1129.00,1129.00,1129.00,1129.00,11,0
06/16/2005,18:02,1129.00,1129.00,1129.00,1129.00,2,0
06/16/2005,18:04,1129.00,1129.00,1129.00,1129.00,20,0
06/16/2005,18:06,1129.00,1129.00,1129.00,1129.00,10,0
06/16/2005,18:07,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,18:10,1129.00,1129.00,1129.00,1129.00,10,0
06/16/2005,18:18,1128.75,1129.00,1128.75,1129.00,1,1
06/16/2005,18:21,1129.00,1129.00,1128.75,1128.75,3,15
06/16/2005,18:23,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,18:26,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,18:32,1129.00,1129.00,1129.00,1129.00,1,0
06/16/2005,18:35,1129.00,1129.00,1129.00,1129.00,3,0
06/16/2005,18:37,1129.00,1129.00,1129.00,1129.00,11,0
06/16/2005,18:38,1129.00,1129.00,1129.00,1129.00,10,0
06/16/2005,18:39,1129.00,1129.00,1129.00,1129.00,53,0
06/16/2005,18:51,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,18:54,1128.75,1128.75,1128.75,1128.75,0,1
06/16/2005,18:55,1129.00,1129.00,1129.00,1129.00,17,0
06/16/2005,18:58,1129.00,1129.00,1129.00,1129.00,3,0
06/16/2005,18:59,1129.00,1129.00,1129.00,1129.00,1,0
06/16/2005,19:00,1129.00,1129.00,1129.00,1129.00,20,0
06/16/2005,19:02,1129.00,1129.00,1129.00,1129.00,2,0
06/16/2005,19:03,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,19:06,1129.25,1129.25,1129.25,1129.25,82,0
06/16/2005,19:13,1129.25,1129.25,1129.25,1129.25,100,0
06/16/2005,19:14,1129.25,1129.25,1129.25,1129.25,10,0
06/16/2005,19:18,1129.25,1129.25,1129.25,1129.25,30,0
06/16/2005,19:19,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,19:20,1129.00,1129.00,1129.00,1129.00,0,1
06/16/2005,19:21,1129.25,1129.25,1129.25,1129.25,2,0
06/16/2005,19:22,1129.25,1129.25,1129.25,1129.25,10,0
06/16/2005,19:24,1129.25,1129.25,1129.25,1129.25,40,0
06/16/2005,19:25,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,19:26,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,19:27,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,19:28,1129.25,1129.25,1129.25,1129.25,7,0
06/16/2005,19:30,1129.25,1129.25,1129.25,1129.25,3,0
06/16/2005,19:34,1129.00,1129.00,1129.00,1129.00,0,1
06/16/2005,19:39,1129.25,1129.25,1129.25,1129.25,2,0
06/16/2005,19:43,1129.00,1129.00,1129.00,1129.00,0,1
06/16/2005,19:44,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,19:50,1129.00,1129.00,1129.00,1129.00,0,2
06/16/2005,19:51,1129.00,1129.25,1129.00,1129.25,18,2
06/16/2005,19:55,1129.25,1129.25,1129.25,1129.25,17,0
06/16/2005,19:56,1129.25,1129.25,1129.25,1129.25,7,0
06/16/2005,19:59,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,20:00,1129.00,1129.25,1129.00,1129.25,15,5
06/16/2005,20:03,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,20:04,1129.25,1129.25,1129.25,1129.25,25,0
06/16/2005,20:07,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,20:08,1129.50,1129.50,1129.50,1129.50,8,0
06/16/2005,20:10,1129.25,1129.25,1129.25,1129.25,0,4
06/16/2005,20:11,1129.25,1129.25,1129.25,1129.25,0,4
06/16/2005,20:14,1129.00,1129.00,1129.00,1129.00,0,1
06/16/2005,20:15,1129.00,1129.00,1129.00,1129.00,0,12
06/16/2005,20:17,1129.25,1129.25,1129.00,1129.00,1,1
06/16/2005,20:18,1129.25,1129.25,1129.25,1129.25,11,0
06/16/2005,20:19,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,20:23,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,20:24,1129.25,1129.25,1129.00,1129.00,25,1
06/16/2005,20:27,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,20:28,1129.25,1129.25,1129.25,1129.25,10,0
06/16/2005,20:31,1129.00,1129.00,1129.00,1129.00,0,1
06/16/2005,20:48,1129.25,1129.25,1129.25,1129.25,3,0
06/16/2005,20:49,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,20:50,1129.25,1129.25,1129.25,1129.25,27,0
06/16/2005,20:55,1129.25,1129.25,1129.25,1129.25,2,0
06/16/2005,20:57,1129.25,1129.25,1129.25,1129.25,23,0
06/16/2005,21:00,1129.25,1129.25,1129.00,1129.25,5,1
06/16/2005,21:02,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,21:03,1129.25,1129.25,1129.25,1129.25,5,0
06/16/2005,21:04,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,21:06,1129.25,1129.25,1129.25,1129.25,19,0
06/16/2005,21:08,1129.00,1129.00,1129.00,1129.00,0,24
06/16/2005,21:14,1129.00,1129.00,1129.00,1129.00,0,20
06/16/2005,21:16,1129.25,1129.25,1129.25,1129.25,25,0
06/16/2005,21:21,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,21:23,1129.00,1129.00,1129.00,1129.00,0,2
06/16/2005,21:27,1129.00,1129.00,1129.00,1129.00,0,10
06/16/2005,21:34,1129.25,1129.25,1129.25,1129.25,55,0
06/16/2005,21:39,1129.00,1129.25,1129.00,1129.25,1,5
06/16/2005,21:43,1129.25,1129.25,1129.25,1129.25,3,0
06/16/2005,21:55,1129.25,1129.25,1129.25,1129.25,5,0
06/16/2005,21:57,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,21:59,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,22:01,1129.25,1129.25,1129.25,1129.25,75,0
06/16/2005,22:04,1129.25,1129.25,1129.25,1129.25,25,0
06/16/2005,22:05,1129.25,1129.25,1129.25,1129.25,32,0
06/16/2005,22:07,1129.25,1129.25,1129.00,1129.00,1,1
06/16/2005,22:09,1129.00,1129.00,1129.00,1129.00,0,4
06/16/2005,22:10,1129.00,1129.00,1129.00,1129.00,0,1
06/16/2005,22:11,1129.00,1129.00,1129.00,1129.00,0,9
06/16/2005,22:23,1129.00,1129.00,1129.00,1129.00,0,1
06/16/2005,22:25,1129.25,1129.25,1129.25,1129.25,51,0
06/16/2005,22:27,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,22:30,1129.25,1129.25,1129.25,1129.25,10,0
06/16/2005,22:31,1129.25,1129.25,1129.25,1129.25,10,0
06/16/2005,22:34,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,22:35,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,22:47,1129.25,1129.25,1129.25,1129.25,2,0
06/16/2005,22:53,1129.50,1129.50,1129.50,1129.50,10,0
06/16/2005,22:57,1129.50,1129.50,1129.50,1129.50,50,0
06/16/2005,22:59,1129.50,1129.50,1129.50,1129.50,1,0
06/16/2005,23:00,1129.50,1129.50,1129.50,1129.50,36,0
06/16/2005,23:01,1129.50,1129.50,1129.50,1129.50,20,0
06/16/2005,23:05,1129.25,1129.25,1129.25,1129.25,0,2
06/16/2005,23:07,1129.25,1129.25,1129.25,1129.25,0,5
06/16/2005,23:08,1129.25,1129.25,1129.25,1129.25,0,3
06/16/2005,23:09,1129.50,1129.50,1129.50,1129.50,2,0
06/16/2005,23:12,1129.50,1129.50,1129.50,1129.50,1,0
06/16/2005,23:16,1129.50,1129.50,1129.50,1129.50,5,0
06/16/2005,23:17,1129.25,1129.25,1129.25,1129.25,0,11
06/16/2005,23:18,1129.25,1129.25,1129.25,1129.25,0,1
06/16/2005,23:21,1129.50,1129.50,1129.50,1129.50,20,0
06/16/2005,23:24,1129.25,1129.50,1129.25,1129.50,8,1
06/16/2005,23:26,1129.50,1129.50,1129.50,1129.50,1,0
06/16/2005,23:27,1129.50,1129.50,1129.50,1129.50,5,0
06/16/2005,23:30,1129.25,1129.25,1129.25,1129.25,0,1
06/16/2005,23:31,1129.25,1129.25,1129.25,1129.25,0,1
06/16/2005,23:34,1129.25,1129.25,1129.25,1129.25,0,66
06/16/2005,23:35,1129.25,1129.25,1129.25,1129.25,0,10
06/16/2005,23:40,1129.25,1129.25,1129.25,1129.25,0,9
06/16/2005,23:41,1129.25,1129.25,1129.25,1129.25,0,14
06/16/2005,23:42,1129.25,1129.25,1129.25,1129.25,0,5
06/16/2005,23:46,1129.00,1129.00,1129.00,1129.00,0,1
06/16/2005,23:48,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,23:50,1129.25,1129.25,1129.25,1129.25,1,0
06/16/2005,23:53,1129.25,1129.25,1129.25,1129.25,3,0
06/16/2005,23:54,1129.25,1129.25,1129.25,1129.25,2,0
06/16/2005,23:56,1129.25,1129.25,1129.25,1129.25,7,0
06/17/2005,00:04,1129.25,1129.25,1129.25,1129.25,18,0
06/17/2005,00:05,1129.25,1129.25,1129.25,1129.25,5,0
06/17/2005,00:09,1129.25,1129.25,1129.00,1129.00,2,3
06/17/2005,00:10,1129.00,1129.00,1129.00,1129.00,0,40
06/17/2005,00:11,1129.00,1129.00,1129.00,1129.00,0,22
06/17/2005,00:12,1129.00,1129.25,1129.00,1129.00,3,4
06/17/2005,00:16,1129.00,1129.00,1129.00,1129.00,0,2
06/17/2005,00:17,1129.00,1129.00,1129.00,1129.00,0,3
06/17/2005,00:25,1129.25,1129.25,1129.25,1129.25,1,0
06/17/2005,00:40,1129.25,1129.25,1129.25,1129.25,2,0
06/17/2005,00:42,1129.25,1129.25,1129.25,1129.25,1,0
06/17/2005,00:43,1129.25,1129.25,1129.25,1129.25,1,0
06/17/2005,00:44,1129.25,1129.25,1129.25,1129.25,25,0
06/17/2005,00:48,1129.25,1129.25,1129.25,1129.25,10,0
06/17/2005,00:54,1129.25,1129.25,1129.25,1129.25,2,0
06/17/2005,00:58,1129.50,1129.50,1129.50,1129.50,16,0
06/17/2005,01:01,1129.25,1129.25,1129.25,1129.25,0,1
06/17/2005,01:11,1129.50,1129.50,1129.50,1129.50,25,0
06/17/2005,01:16,1129.50,1129.50,1129.50,1129.50,64,0
06/17/2005,01:18,1129.50,1129.75,1129.50,1129.75,15,0
06/17/2005,01:21,1129.50,1129.50,1129.50,1129.50,0,16
06/17/2005,01:23,1129.75,1129.75,1129.75,1129.75,1,0
06/17/2005,01:32,1129.75,1129.75,1129.75,1129.75,6,0
06/17/2005,01:33,1129.75,1129.75,1129.75,1129.75,3,0
06/17/2005,01:35,1129.75,1129.75,1129.75,1129.75,2,0
06/17/2005,01:39,1129.75,1129.75,1129.75,1129.75,29,0
06/17/2005,01:40,1129.75,1129.75,1129.75,1129.75,2,0
06/17/2005,01:41,1129.75,1129.75,1129.75,1129.75,4,0
06/17/2005,01:42,1129.75,1129.75,1129.75,1129.75,34,0
06/17/2005,01:44,1129.75,1129.75,1129.75,1129.75,3,0
06/17/2005,01:45,1129.75,1129.75,1129.50,1129.50,22,2
06/17/2005,01:46,1129.50,1129.50,1129.50,1129.50,0,29
06/17/2005,01:47,1129.50,1130.00,1129.50,1130.00,74,4
06/17/2005,01:48,1129.75,1130.00,1129.75,1130.00,31,7
06/17/2005,01:49,1129.75,1129.75,1129.50,1129.50,4,12
06/17/2005,01:50,1129.75,1129.75,1129.75,1129.75,63,0
06/17/2005,01:51,1129.75,1129.75,1129.75,1129.75,20,0
06/17/2005,01:52,1129.75,1129.75,1129.75,1129.75,22,0
06/17/2005,01:53,1129.75,1130.00,1129.50,1130.00,26,2
06/17/2005,01:54,1129.75,1129.75,1129.75,1129.75,0,12
06/17/2005,01:55,1129.75,1129.75,1129.75,1129.75,0,5
06/17/2005,01:56,1130.00,1130.00,1129.75,1129.75,25,6
06/17/2005,01:57,1130.00,1130.00,1130.00,1130.00,1,0
06/17/2005,01:58,1130.00,1130.00,1130.00,1130.00,35,0
06/17/2005,01:59,1130.00,1130.00,1130.00,1130.00,25,0
06/17/2005,02:00,1129.75,1129.75,1129.75,1129.75,0,31
06/17/2005,02:01,1129.75,1129.75,1129.75,1129.75,0,115
06/17/2005,02:02,1129.75,1130.00,1129.50,1129.50,9,128
06/17/2005,02:03,1129.50,1129.50,1129.50,1129.50,0,25
06/17/2005,02:04,1129.50,1129.75,1129.50,1129.75,3,55
06/17/2005,02:05,1129.75,1129.75,1129.75,1129.75,86,0
06/17/2005,02:06,1129.75,1129.75,1129.75,1129.75,34,0
06/17/2005,02:07,1129.75,1129.75,1129.50,1129.50,1,53
06/17/2005,02:08,1129.50,1129.50,1129.50,1129.50,0,66
06/17/2005,02:09,1129.50,1129.50,1129.50,1129.50,0,72
06/17/2005,02:11,1129.50,1129.50,1129.50,1129.50,0,20
06/17/2005,02:12,1129.50,1129.50,1129.50,1129.50,0,20
06/17/2005,02:13,1129.25,1129.25,1129.25,1129.25,0,63
06/17/2005,02:14,1129.50,1129.50,1129.50,1129.50,16,0
06/17/2005,02:16,1129.25,1129.25,1129.25,1129.25,0,1
06/17/2005,02:17,1129.25,1129.25,1129.25,1129.25,0,2
06/17/2005,02:18,1129.50,1129.50,1129.25,1129.50,21,1
06/17/2005,02:19,1129.25,1129.25,1129.25,1129.25,0,8
06/17/2005,02:20,1129.50,1129.50,1129.50,1129.50,18,0
06/17/2005,02:21,1129.50,1129.50,1129.50,1129.50,5,0
06/17/2005,02:23,1129.50,1129.50,1129.50,1129.50,56,0
06/17/2005,02:24,1129.50,1129.50,1129.50,1129.50,25,0
06/17/2005,02:25,1129.50,1129.50,1129.50,1129.50,11,0
06/17/2005,02:26,1129.50,1129.50,1129.50,1129.50,39,0
06/17/2005,02:27,1129.50,1129.50,1129.50,1129.50,33,0
06/17/2005,02:29,1129.25,1129.50,1129.25,1129.50,3,48
06/17/2005,02:30,1129.50,1129.50,1129.25,1129.25,24,2
06/17/2005,02:32,1129.50,1129.50,1129.50,1129.50,19,0
06/17/2005,02:33,1129.50,1129.50,1129.50,1129.50,58,0
06/17/2005,02:36,1129.25,1129.25,1129.25,1129.25,0,3
06/17/2005,02:37,1129.25,1129.25,1129.25,1129.25,0,132
06/17/2005,02:38,1129.25,1129.25,1129.00,1129.00,0,11
06/17/2005,02:39,1129.25,1129.25,1129.25,1129.25,30,0
06/17/2005,02:40,1129.25,1129.25,1129.25,1129.25,2,0
06/17/2005,02:43,1129.25,1129.25,1129.25,1129.25,10,0
06/17/2005,02:46,1129.25,1129.25,1129.25,1129.25,31,0
06/17/2005,02:47,1129.25,1129.25,1129.25,1129.25,20,0
06/17/2005,02:48,1129.25,1129.25,1129.25,1129.25,13,0
06/17/2005,02:49,1129.25,1129.25,1129.25,1129.25,5,0
06/17/2005,02:50,1129.25,1129.25,1129.25,1129.25,3,0
06/17/2005,02:51,1129.00,1129.00,1129.00,1129.00,0,1
06/17/2005,02:52,1129.25,1129.25,1129.25,1129.25,21,0
06/17/2005,02:54,1129.00,1129.00,1129.00,1129.00,0,1
06/17/2005,02:56,1129.25,1129.25,1129.00,1129.25,10,36
06/17/2005,02:57,1129.25,1129.50,1129.25,1129.50,11,0
06/17/2005,02:58,1129.25,1129.50,1129.25,1129.50,74,1
06/17/2005,02:59,1129.50,1129.50,1129.50,1129.50,4,0
06/17/2005,03:01,1129.50,1129.50,1129.50,1129.50,24,0
06/17/2005,03:02,1129.50,1129.50,1129.25,1129.50,30,12
06/17/2005,03:03,1129.50,1129.50,1129.50,1129.50,6,0
06/17/2005,03:04,1129.50,1129.50,1129.50,1129.50,17,0
06/17/2005,03:09,1129.75,1129.75,1129.75,1129.75,93,0
06/17/2005,03:10,1129.75,1129.75,1129.75,1129.75,7,0
06/17/2005,03:11,1129.75,1129.75,1129.75,1129.75,3,0
06/17/2005,03:13,1129.75,1129.75,1129.75,1129.75,11,0
06/17/2005,03:15,1130.00,1130.00,1130.00,1130.00,15,0
06/17/2005,03:19,1129.75,1129.75,1129.75,1129.75,0,88
06/17/2005,03:20,1129.50,1129.50,1129.50,1129.50,0,1
06/17/2005,03:21,1129.50,1129.50,1129.50,1129.50,0,120
06/17/2005,03:22,1129.50,1129.75,1129.50,1129.75,123,13
06/17/2005,03:23,1129.75,1129.75,1129.75,1129.75,140,0
06/17/2005,03:24,1129.75,1129.75,1129.75,1129.75,1,0
06/17/2005,03:25,1129.50,1129.50,1129.50,1129.50,0,148
06/17/2005,03:26,1129.50,1129.50,1129.50,1129.50,0,105
06/17/2005,03:27,1129.50,1129.75,1129.50,1129.50,4,101
06/17/2005,03:28,1129.50,1129.50,1129.50,1129.50,0,1
06/17/2005,03:29,1129.50,1129.50,1129.50,1129.50,0,53
06/17/2005,03:30,1129.50,1129.50,1129.50,1129.50,0,45
06/17/2005,03:31,1129.50,1129.50,1129.50,1129.50,0,7
06/17/2005,03:32,1129.50,1129.50,1129.50,1129.50,0,59
06/17/2005,03:33,1129.50,1129.50,1129.50,1129.50,0,8
06/17/2005,03:34,1129.50,1129.50,1129.50,1129.50,0,15
06/17/2005,03:35,1129.50,1129.50,1129.25,1129.25,0,16
06/17/2005,03:37,1129.25,1129.25,1129.25,1129.25,0,1
06/17/2005,03:38,1129.50,1129.50,1129.50,1129.50,93,0
06/17/2005,03:40,1129.50,1129.50,1129.50,1129.50,34,0
06/17/2005,03:41,1129.50,1129.50,1129.50,1129.50,15,0
06/17/2005,03:42,1129.25,1129.25,1129.25,1129.25,0,1
06/17/2005,03:43,1129.50,1129.50,1129.25,1129.25,40,15
06/17/2005,03:48,1129.25,1129.25,1129.25,1129.25,0,10
06/17/2005,03:49,1129.25,1129.25,1129.25,1129.25,0,1
06/17/2005,03:50,1129.50,1129.50,1129.50,1129.50,101,0
06/17/2005,03:51,1129.50,1129.50,1129.50,1129.50,5,0
06/17/2005,03:52,1129.50,1129.50,1129.50,1129.50,30,0
06/17/2005,03:53,1129.50,1129.50,1129.50,1129.50,47,0
06/17/2005,03:55,1129.25,1129.50,1129.25,1129.50,228,3
06/17/2005,03:56,1129.75,1129.75,1129.75,1129.75,2,0
06/17/2005,03:57,1129.50,1129.50,1129.50,1129.50,0,10
06/17/2005,03:58,1129.50,1129.50,1129.50,1129.50,0,10
06/17/2005,03:59,1129.50,1129.50,1129.50,1129.50,0,3
06/17/2005,04:00,1129.75,1129.75,1129.75,1129.75,3,0
06/17/2005,04:01,1129.50,1129.50,1129.25,1129.50,1,125
06/17/2005,04:02,1129.50,1129.50,1129.25,1129.25,8,1
06/17/2005,04:03,1129.50,1129.50,1129.50,1129.50,74,0
06/17/2005,04:04,1129.50,1129.50,1129.50,1129.50,44,0
06/17/2005,04:05,1129.50,1129.50,1129.50,1129.50,50,0
06/17/2005,04:06,1129.50,1129.50,1129.50,1129.50,26,0
06/17/2005,04:07,1129.50,1129.50,1129.50,1129.50,24,0
06/17/2005,04:09,1129.25,1129.25,1129.25,1129.25,0,1
06/17/2005,04:10,1129.25,1129.25,1129.25,1129.25,0,225
06/17/2005,04:12,1129.25,1129.25,1129.25,1129.25,0,20
06/17/2005,04:13,1129.50,1129.50,1129.50,1129.50,3,0
06/17/2005,04:15,1129.25,1129.50,1129.25,1129.50,18,21
06/17/2005,04:16,1129.50,1129.50,1129.50,1129.50,87,0
06/17/2005,04:17,1129.75,1129.75,1129.75,1129.75,90,0
06/17/2005,04:18,1129.75,1129.75,1129.75,1129.75,36,0
06/17/2005,04:19,1130.00,1130.25,1130.00,1130.25,476,0
06/17/2005,04:20,1130.25,1130.75,1130.25,1130.50,229,2
06/17/2005,04:21,1130.50,1130.75,1130.50,1130.75,50,1
06/17/2005,04:22,1130.75,1130.75,1130.50,1130.50,5,92
06/17/2005,04:23,1130.50,1130.50,1130.50,1130.50,0,30
06/17/2005,04:24,1130.25,1130.50,1130.25,1130.50,6,1
06/17/2005,04:25,1130.50,1130.50,1130.50,1130.50,1,0
06/17/2005,04:26,1130.75,1130.75,1130.50,1130.75,193,13
06/17/2005,04:27,1130.75,1130.75,1130.25,1130.50,15,140
06/17/2005,04:28,1130.50,1130.75,1130.50,1130.75,29,3
06/17/2005,04:29,1130.75,1130.75,1130.75,1130.75,79,0
06/17/2005,04:30,1130.75,1131.00,1130.75,1131.00,18,0
06/17/2005,04:31,1131.00,1131.00,1131.00,1131.00,30,0
06/17/2005,04:32,1131.00,1131.25,1131.00,1131.25,239,0
06/17/2005,04:33,1131.25,1132.00,1131.00,1131.75,1250,24
06/17/2005,04:34,1131.75,1132.00,1131.75,1131.75,83,18
06/17/2005,04:35,1132.00,1132.00,1131.75,1131.75,51,42
06/17/2005,04:36,1131.50,1131.50,1131.00,1131.00,2,419
06/17/2005,04:37,1131.25,1131.25,1131.25,1131.25,56,0
06/17/2005,04:38,1131.25,1131.75,1131.25,1131.50,104,1
06/17/2005,04:39,1131.50,1131.75,1131.50,1131.75,240,37
06/17/2005,04:40,1131.75,1131.75,1131.25,1131.25,5,29
06/17/2005,04:42,1131.50,1131.50,1131.50,1131.50,10,0
06/17/2005,04:43,1131.25,1131.25,1131.25,1131.25,0,1
06/17/2005,04:44,1131.25,1131.25,1131.25,1131.25,0,41
06/17/2005,04:45,1131.25,1131.25,1131.25,1131.25,0,2
06/17/2005,04:46,1131.25,1131.50,1131.25,1131.50,22,46
06/17/2005,04:47,1131.50,1131.50,1131.50,1131.50,30,0
06/17/2005,04:48,1131.25,1131.50,1131.25,1131.50,167,165
06/17/2005,04:49,1131.25,1131.50,1131.25,1131.50,30,162
06/17/2005,04:50,1131.25,1131.50,1131.25,1131.25,3,15
06/17/2005,04:51,1131.25,1132.00,1131.25,1132.00,280,1
06/17/2005,04:52,1131.75,1132.00,1131.75,1132.00,291,116
06/17/2005,04:53,1132.00,1132.25,1132.00,1132.00,208,13
06/17/2005,04:54,1132.00,1132.25,1132.00,1132.00,63,15
06/17/2005,04:55,1132.00,1132.25,1132.00,1132.25,225,11
06/17/2005,04:56,1132.25,1132.25,1131.75,1132.00,187,131
06/17/2005,04:57,1131.75,1132.00,1131.75,1131.75,6,269
06/17/2005,04:58,1131.75,1132.25,1131.75,1132.00,115,105
06/17/2005,04:59,1132.00,1132.00,1132.00,1132.00,0,121
06/17/2005,05:00,1132.00,1132.00,1131.75,1131.75,0,53
06/17/2005,05:01,1132.00,1132.00,1132.00,1132.00,160,0
06/17/2005,05:02,1132.00,1132.00,1132.00,1132.00,227,0
06/17/2005,05:03,1131.75,1131.75,1131.75,1131.75,0,29
06/17/2005,05:04,1131.75,1131.75,1131.75,1131.75,0,4
06/17/2005,05:05,1132.00,1132.00,1132.00,1132.00,6,0
06/17/2005,05:07,1131.75,1131.75,1131.75,1131.75,0,2
06/17/2005,05:08,1131.75,1131.75,1131.75,1131.75,0,53
06/17/2005,05:09,1131.75,1131.75,1131.75,1131.75,0,20
06/17/2005,05:10,1132.00,1132.00,1132.00,1132.00,213,0
06/17/2005,05:11,1132.25,1132.25,1132.00,1132.25,145,50
06/17/2005,05:12,1132.25,1132.25,1132.00,1132.25,44,1
06/17/2005,05:13,1132.25,1132.25,1132.25,1132.25,205,0
06/17/2005,05:14,1132.25,1132.25,1132.25,1132.25,5,0
06/17/2005,05:15,1132.25,1132.25,1132.00,1132.25,30,3
06/17/2005,05:16,1132.00,1132.25,1132.00,1132.25,22,6
06/17/2005,05:17,1132.25,1132.25,1132.25,1132.25,127,0
06/17/2005,05:18,1132.25,1132.25,1132.25,1132.25,27,0
06/17/2005,05:19,1132.50,1132.50,1132.50,1132.50,85,0
06/17/2005,05:20,1132.25,1132.25,1132.00,1132.00,0,172
06/17/2005,05:21,1132.00,1132.00,1132.00,1132.00,0,3
06/17/2005,05:22,1132.00,1132.25,1132.00,1132.25,117,4
06/17/2005,05:23,1132.25,1132.25,1132.25,1132.25,96,0
06/17/2005,05:24,1132.25,1132.25,1132.25,1132.25,6,0
06/17/2005,05:25,1132.25,1132.25,1132.00,1132.00,6,8
06/17/2005,05:26,1132.25,1132.25,1132.25,1132.25,42,0
06/17/2005,05:27,1132.00,1132.25,1132.00,1132.00,21,51
06/17/2005,05:28,1132.00,1132.00,1132.00,1132.00,0,1
06/17/2005,05:29,1132.00,1132.00,1132.00,1132.00,0,2
06/17/2005,05:30,1132.00,1132.00,1132.00,1132.00,0,14
06/17/2005,05:31,1132.00,1132.00,1132.00,1132.00,0,29
06/17/2005,05:32,1132.00,1132.00,1132.00,1132.00,0,11
06/17/2005,05:35,1132.00,1132.00,1132.00,1132.00,0,12
06/17/2005,05:36,1132.00,1132.00,1132.00,1132.00,0,12
06/17/2005,05:37,1132.00,1132.25,1132.00,1132.25,3,3
06/17/2005,05:38,1132.00,1132.25,1132.00,1132.25,150,9
06/17/2005,05:39,1132.00,1132.25,1132.00,1132.25,3,92
06/17/2005,05:40,1132.25,1132.25,1132.00,1132.25,27,25
06/17/2005,05:41,1132.25,1132.50,1132.00,1132.00,126,45
06/17/2005,05:42,1132.25,1132.50,1132.25,1132.25,85,43
06/17/2005,05:43,1132.25,1132.50,1132.25,1132.25,15,31
06/17/2005,05:44,1132.00,1132.25,1132.00,1132.00,35,4
06/17/2005,05:45,1132.25,1132.50,1132.25,1132.50,121,2
06/17/2005,05:46,1132.50,1132.50,1132.25,1132.50,256,17
06/17/2005,05:47,1132.25,1132.50,1132.25,1132.50,104,1
06/17/2005,05:48,1132.50,1132.75,1132.25,1132.25,18,115
06/17/2005,05:49,1132.25,1132.50,1132.25,1132.50,3,74
06/17/2005,05:50,1132.25,1132.25,1132.25,1132.25,0,7
06/17/2005,05:51,1132.50,1132.50,1132.25,1132.50,10,20
06/17/2005,05:52,1132.25,1132.25,1132.25,1132.25,0,1
06/17/2005,05:53,1132.25,1132.25,1132.00,1132.00,0,59
06/17/2005,05:54,1132.25,1132.25,1132.25,1132.25,28,0
06/17/2005,05:55,1132.25,1132.25,1132.25,1132.25,26,0
06/17/2005,05:56,1132.25,1132.25,1132.25,1132.25,16,0
06/17/2005,05:57,1132.25,1132.25,1132.00,1132.00,10,5
06/17/2005,05:58,1132.25,1132.25,1132.00,1132.00,4,171
06/17/2005,05:59,1132.00,1132.25,1132.00,1132.00,219,85
06/17/2005,06:00,1132.00,1132.00,1131.50,1131.75,45,402
06/17/2005,06:01,1131.75,1131.75,1131.50,1131.75,45,4
06/17/2005,06:02,1131.75,1132.00,1131.50,1131.50,2,234
06/17/2005,06:03,1131.50,1131.75,1131.50,1131.50,3,112
06/17/2005,06:04,1131.50,1132.00,1131.50,1131.75,93,64
06/17/2005,06:05,1132.00,1132.25,1132.00,1132.00,68,15
06/17/2005,06:06,1132.25,1132.25,1132.00,1132.00,10,54
06/17/2005,06:07,1131.75,1132.00,1131.75,1132.00,1,7
06/17/2005,06:08,1131.75,1132.00,1131.75,1132.00,2,94
06/17/2005,06:09,1132.00,1132.00,1132.00,1132.00,3,0
06/17/2005,06:10,1132.00,1132.00,1132.00,1132.00,2,0
06/17/2005,06:11,1131.75,1131.75,1131.75,1131.75,0,56
06/17/2005,06:12,1131.75,1132.00,1131.75,1131.75,1,35
06/17/2005,06:13,1132.00,1132.00,1132.00,1132.00,118,0
06/17/2005,06:14,1132.00,1132.00,1132.00,1132.00,53,0
06/17/2005,06:15,1132.00,1132.00,1132.00,1132.00,6,0
06/17/2005,06:17,1132.00,1132.00,1132.00,1132.00,72,0
06/17/2005,06:18,1132.00,1132.00,1131.75,1131.75,3,1
06/17/2005,06:19,1132.00,1132.00,1132.00,1132.00,24,0
06/17/2005,06:20,1132.00,1132.00,1132.00,1132.00,34,0
06/17/2005,06:21,1132.00,1132.00,1132.00,1132.00,54,0
06/17/2005,06:23,1132.00,1132.00,1132.00,1132.00,67,0
06/17/2005,06:24,1132.00,1132.25,1132.00,1132.25,11,0
06/17/2005,06:25,1132.00,1132.00,1132.00,1132.00,0,5
06/17/2005,06:26,1132.00,1132.00,1132.00,1132.00,0,116
06/17/2005,06:27,1132.00,1132.00,1132.00,1132.00,0,8
06/17/2005,06:28,1132.25,1132.25,1132.00,1132.00,27,10
06/17/2005,06:29,1132.00,1132.00,1132.00,1132.00,0,2
06/17/2005,06:30,1132.00,1132.00,1132.00,1132.00,0,2
06/17/2005,06:31,1132.25,1132.25,1132.00,1132.00,1,1
06/17/2005,06:32,1132.25,1132.25,1132.25,1132.25,2,0
06/17/2005,06:33,1132.25,1132.25,1132.00,1132.25,31,1
06/17/2005,06:34,1132.25,1132.25,1132.25,1132.25,199,0
06/17/2005,06:35,1132.50,1132.50,1132.50,1132.50,41,0
06/17/2005,06:36,1132.50,1132.50,1132.50,1132.50,4,0
06/17/2005,06:37,1132.25,1132.25,1132.25,1132.25,0,6
06/17/2005,06:38,1132.25,1132.75,1132.25,1132.75,443,11
06/17/2005,06:39,1132.50,1132.75,1132.50,1132.75,387,2
06/17/2005,06:40,1132.50,1132.75,1132.50,1132.50,1,242
06/17/2005,06:41,1132.50,1132.75,1132.50,1132.50,10,91
06/17/2005,06:42,1132.50,1132.75,1132.50,1132.50,101,7
06/17/2005,06:43,1132.50,1132.75,1132.50,1132.50,53,8
06/17/2005,06:44,1132.75,1132.75,1132.50,1132.75,149,10
06/17/2005,06:45,1132.75,1132.75,1132.50,1132.50,284,2
06/17/2005,06:46,1132.75,1132.75,1132.50,1132.50,6,7
06/17/2005,06:47,1132.75,1132.75,1132.50,1132.50,150,9
06/17/2005,06:48,1132.50,1132.50,1132.50,1132.50,0,17
06/17/2005,06:49,1132.75,1132.75,1132.50,1132.50,2,18
06/17/2005,06:50,1132.50,1132.75,1132.50,1132.50,2,23
06/17/2005,06:51,1132.50,1132.75,1132.50,1132.75,199,34
06/17/2005,06:52,1132.50,1132.50,1132.50,1132.50,0,149
06/17/2005,06:53,1132.50,1132.50,1132.50,1132.50,0,51
06/17/2005,06:54,1132.50,1132.50,1132.25,1132.25,0,34
06/17/2005,06:55,1132.25,1132.50,1132.25,1132.25,16,3
06/17/2005,06:56,1132.50,1132.50,1132.50,1132.50,168,0
06/17/2005,06:57,1132.50,1132.50,1132.25,1132.25,23,6
06/17/2005,06:58,1132.25,1132.25,1132.25,1132.25,0,3
06/17/2005,06:59,1132.25,1132.50,1132.25,1132.50,58,3
06/17/2005,07:00,1132.50,1132.50,1132.50,1132.50,53,0
06/17/2005,07:01,1132.50,1132.50,1132.50,1132.50,180,0
06/17/2005,07:02,1132.25,1132.25,1132.25,1132.25,0,86
06/17/2005,07:03,1132.25,1132.50,1132.25,1132.50,181,1
06/17/2005,07:04,1132.50,1132.75,1132.25,1132.25,175,48
06/17/2005,07:05,1132.25,1132.50,1132.25,1132.50,80,1
06/17/2005,07:06,1132.50,1132.50,1132.25,1132.25,7,101
06/17/2005,07:07,1132.25,1132.50,1132.25,1132.25,6,4
06/17/2005,07:08,1132.25,1132.25,1132.25,1132.25,0,162
06/17/2005,07:09,1132.25,1132.50,1132.25,1132.50,354,57
06/17/2005,07:10,1132.25,1132.25,1132.25,1132.25,0,5
06/17/2005,07:11,1132.25,1132.25,1132.25,1132.25,0,16
06/17/2005,07:12,1132.25,1132.50,1132.25,1132.25,3,57
06/17/2005,07:13,1132.25,1132.25,1132.00,1132.25,46,101
06/17/2005,07:14,1132.00,1132.25,1132.00,1132.25,2,1
06/17/2005,07:15,1132.25,1132.25,1132.00,1132.00,67,50
06/17/2005,07:16,1132.25,1132.25,1132.00,1132.00,10,31
06/17/2005,07:17,1132.00,1132.25,1132.00,1132.00,2,9
06/17/2005,07:18,1132.25,1132.25,1132.25,1132.25,4,0
06/17/2005,07:19,1132.00,1132.00,1132.00,1132.00,0,229
06/17/2005,07:20,1132.00,1132.00,1131.75,1131.75,0,7
06/17/2005,07:21,1132.00,1132.00,1131.75,1131.75,7,81
06/17/2005,07:22,1132.00,1132.00,1131.75,1131.75,15,1
06/17/2005,07:23,1132.00,1132.00,1131.75,1131.75,4,175
06/17/2005,07:24,1132.00,1132.00,1131.75,1132.00,8,26
06/17/2005,07:25,1132.00,1132.00,1132.00,1132.00,42,0
06/17/2005,07:26,1132.00,1132.00,1131.75,1132.00,9,1
06/17/2005,07:27,1132.00,1132.00,1131.75,1132.00,26,12
06/17/2005,07:28,1131.75,1132.00,1131.75,1131.75,17,226
06/17/2005,07:29,1131.75,1132.00,1131.75,1131.75,5,14
06/17/2005,07:30,1132.00,1132.00,1131.75,1132.00,42,58
06/17/2005,07:31,1131.75,1132.00,1131.50,1132.00,442,378
06/17/2005,07:32,1132.00,1132.00,1132.00,1132.00,67,0
06/17/2005,07:33,1132.00,1132.00,1131.75,1131.75,131,330
06/17/2005,07:34,1131.75,1132.00,1131.75,1131.75,111,3
06/17/2005,07:35,1132.00,1132.25,1131.75,1131.75,250,82
06/17/2005,07:36,1132.00,1132.25,1131.75,1132.00,154,11
06/17/2005,07:37,1132.25,1132.25,1132.00,1132.00,9,29
06/17/2005,07:38,1132.00,1132.00,1132.00,1132.00,0,3
06/17/2005,07:39,1132.25,1132.25,1132.00,1132.00,11,19
06/17/2005,07:40,1132.25,1132.25,1132.00,1132.00,22,33
06/17/2005,07:41,1132.00,1132.25,1132.00,1132.00,5,5
06/17/2005,07:42,1132.00,1132.25,1131.75,1132.00,55,414
06/17/2005,07:43,1132.00,1132.00,1131.75,1132.00,51,3
06/17/2005,07:44,1132.00,1132.00,1131.50,1131.50,15,232
06/17/2005,07:45,1131.50,1131.75,1131.50,1131.50,56,8
06/17/2005,07:46,1131.50,1131.75,1131.50,1131.75,165,17
06/17/2005,07:47,1131.75,1131.75,1131.50,1131.75,21,1
06/17/2005,07:48,1131.50,1132.00,1131.50,1132.00,292,1
06/17/2005,07:49,1131.75,1132.00,1131.75,1131.75,301,29
06/17/2005,07:50,1132.00,1132.00,1131.75,1132.00,104,7
06/17/2005,07:51,1132.00,1132.00,1132.00,1132.00,433,0
06/17/2005,07:52,1132.00,1132.00,1131.75,1132.00,409,1
06/17/2005,07:53,1132.25,1132.25,1132.00,1132.00,1,251
06/17/2005,07:54,1132.00,1132.00,1132.00,1132.00,0,29
06/17/2005,07:55,1132.00,1132.25,1132.00,1132.25,3,1
06/17/2005,07:56,1132.25,1132.25,1132.00,1132.25,3,7
06/17/2005,07:57,1132.25,1132.25,1132.00,1132.00,3,1
06/17/2005,07:58,1132.25,1132.25,1132.00,1132.00,370,2
06/17/2005,07:59,1132.25,1132.25,1132.00,1132.25,445,27
06/17/2005,08:00,1132.25,1132.50,1132.25,1132.50,10,17
06/17/2005,08:01,1132.25,1133.25,1132.25,1133.00,2253,106
06/17/2005,08:02,1133.00,1133.75,1132.75,1133.25,2363,576
06/17/2005,08:03,1133.50,1133.50,1133.25,1133.50,527,245
06/17/2005,08:04,1133.25,1134.00,1133.25,1133.50,689,990
06/17/2005,08:05,1133.50,1133.75,1133.25,1133.25,138,822
06/17/2005,08:06,1133.00,1133.25,1132.75,1132.75,182,428
06/17/2005,08:07,1133.00,1133.25,1132.75,1133.00,429,141
06/17/2005,08:08,1133.00,1133.00,1133.00,1133.00,234,0
06/17/2005,08:09,1133.00,1133.00,1132.75,1133.00,492,2
06/17/2005,08:10,1132.75,1133.00,1132.75,1133.00,230,14
06/17/2005,08:11,1133.00,1133.00,1132.75,1132.75,38,15
06/17/2005,08:12,1132.75,1133.25,1132.75,1133.00,592,85
06/17/2005,08:13,1133.00,1133.25,1133.00,1133.25,314,95
06/17/2005,08:14,1133.25,1133.25,1133.00,1133.00,1,176
06/17/2005,08:15,1133.00,1133.25,1133.00,1133.00,576,128
06/17/2005,08:16,1133.00,1133.50,1133.00,1133.25,587,76
06/17/2005,08:17,1133.50,1133.50,1133.25,1133.25,10,304
06/17/2005,08:18,1133.25,1133.50,1133.00,1133.00,3,466
06/17/2005,08:19,1133.00,1133.25,1133.00,1133.00,10,179
06/17/2005,08:20,1133.00,1133.25,1133.00,1133.00,360,57
06/17/2005,08:21,1133.25,1133.25,1133.25,1133.25,153,0
06/17/2005,08:22,1133.25,1133.75,1133.25,1133.50,1557,465
06/17/2005,08:23,1133.75,1134.00,1133.50,1133.75,805,111
06/17/2005,08:24,1134.00,1134.00,1133.50,1133.50,681,503
06/17/2005,08:25,1133.50,1134.25,1133.50,1134.00,1219,617
06/17/2005,08:26,1134.00,1134.50,1133.75,1134.50,2300,654
06/17/2005,08:27,1134.50,1135.25,1134.25,1134.75,4156,1988
06/17/2005,08:28,1135.00,1135.50,1134.75,1135.50,2854,505
06/17/2005,08:29,1135.50,1136.00,1135.00,1135.50,3155,2043
06/17/2005,08:30,1135.75,1135.75,1134.50,1134.75,1520,2958
06/17/2005,08:31,1135.00,1135.75,1134.75,1135.25,10467,4756
06/17/2005,08:32,1135.25,1135.50,1135.00,1135.25,5438,6223
06/17/2005,08:33,1135.25,1135.50,1134.75,1135.50,5082,1654
06/17/2005,08:34,1135.25,1136.25,1135.25,1136.25,7390,5921
06/17/2005,08:35,1136.25,1136.75,1136.00,1136.50,7193,3500
06/17/2005,08:36,1136.75,1136.75,1136.00,1136.00,1327,4783
06/17/2005,08:37,1136.00,1136.50,1135.75,1135.75,3742,3479
06/17/2005,08:38,1135.75,1136.00,1135.25,1135.75,2851,4833
06/17/2005,08:39,1135.75,1136.00,1135.50,1135.50,2149,1834
06/17/2005,08:40,1135.50,1135.75,1135.25,1135.50,760,1053
06/17/2005,08:41,1135.50,1136.00,1135.25,1135.75,1792,742
06/17/2005,08:42,1135.75,1135.75,1135.00,1135.25,663,1987
06/17/2005,08:43,1135.25,1135.50,1134.75,1134.75,752,1438
06/17/2005,08:44,1134.75,1135.00,1134.50,1134.75,1376,2148
06/17/2005,08:45,1134.75,1135.75,1134.50,1135.50,3400,1273
06/17/2005,08:46,1135.25,1135.75,1135.00,1135.50,2001,1754
06/17/2005,08:47,1135.50,1136.25,1135.00,1135.50,3413,3111
06/17/2005,08:48,1135.75,1136.75,1135.25,1136.25,4519,2876
06/17/2005,08:49,1136.25,1137.50,1135.75,1137.25,6539,2203
06/17/2005,08:50,1137.25,1137.25,1136.50,1136.75,1096,2122
06/17/2005,08:51,1136.75,1138.75,1136.50,1138.50,9305,5711
06/17/2005,08:52,1138.50,1138.75,1137.50,1137.50,541,5143
06/17/2005,08:53,1137.50,1137.75,1136.50,1136.75,2676,4407
06/17/2005,08:54,1136.75,1136.75,1136.25,1136.25,1577,1737
06/17/2005,08:55,1136.25,1136.50,1135.50,1135.50,741,3942
06/17/2005,08:56,1135.50,1136.50,1135.50,1136.00,2211,2409
06/17/2005,08:57,1135.75,1136.25,1135.25,1135.50,1035,3057
06/17/2005,08:58,1135.50,1135.75,1135.00,1135.25,1698,2319
06/17/2005,08:59,1135.00,1135.00,1134.25,1134.75,2032,4613
06/17/2005,09:00,1134.75,1135.00,1134.50,1135.00,1064,728
06/17/2005,09:01,1134.75,1135.50,1134.25,1135.25,2759,1661
06/17/2005,09:02,1135.50,1135.75,1135.00,1135.25,1534,1282
06/17/2005,09:03,1135.25,1135.50,1135.00,1135.00,321,849
06/17/2005,09:04,1135.00,1135.25,1134.25,1134.75,993,2860
06/17/2005,09:05,1134.75,1135.00,1134.00,1134.50,1932,3187
06/17/2005,09:06,1134.25,1134.50,1133.50,1133.50,1865,4975
06/17/2005,09:07,1133.75,1134.00,1133.50,1133.50,2356,2468
06/17/2005,09:08,1133.75,1134.00,1133.25,1133.25,2962,2790
06/17/2005,09:09,1133.25,1134.50,1133.25,1134.00,2547,1374
06/17/2005,09:10,1133.75,1134.25,1133.75,1134.00,1136,271
06/17/2005,09:11,1134.00,1134.25,1133.25,1134.00,1357,1767
06/17/2005,09:12,1134.00,1135.00,1133.75,1134.75,2974,1555
06/17/2005,09:13,1134.75,1135.25,1134.50,1135.25,2692,596
06/17/2005,09:14,1135.00,1135.25,1134.25,1134.75,1362,2822
06/17/2005,09:15,1134.75,1135.00,1134.50,1134.50,231,855
06/17/2005,09:16,1134.50,1134.75,1133.75,1133.75,1753,2784
06/17/2005,09:17,1134.00,1134.25,1133.50,1133.50,1324,1212
06/17/2005,09:18,1133.75,1133.75,1132.50,1133.00,3658,6598
06/17/2005,09:19,1133.00,1133.00,1132.00,1132.25,1418,4011
06/17/2005,09:20,1132.25,1133.50,1132.00,1133.50,3692,720
06/17/2005,09:21,1133.25,1133.75,1133.25,1133.75,1410,1644
06/17/2005,09:22,1133.75,1134.75,1133.50,1134.00,5043,2717
06/17/2005,09:23,1134.25,1134.25,1134.00,1134.25,205,182
06/17/2005,09:24,1134.25,1134.75,1134.00,1134.75,1883,213
06/17/2005,09:25,1134.75,1135.25,1134.50,1135.25,2242,448
06/17/2005,09:26,1135.25,1136.00,1135.00,1135.00,4217,3401
06/17/2005,09:27,1135.00,1135.25,1134.50,1134.75,1167,1999
06/17/2005,09:28,1134.75,1135.25,1134.50,1134.75,822,544
06/17/2005,09:29,1134.75,1135.00,1134.25,1134.75,876,1754
06/17/2005,09:30,1134.75,1135.00,1134.50,1135.00,165,192
06/17/2005,09:31,1134.75,1135.00,1134.50,1134.75,414,202
06/17/2005,09:32,1134.75,1135.75,1134.25,1135.00,4355,2487
06/17/2005,09:33,1135.00,1135.50,1134.75,1135.00,995,1300
06/17/2005,09:34,1135.00,1135.50,1135.00,1135.25,459,385
06/17/2005,09:35,1135.00,1135.50,1135.00,1135.50,232,839
06/17/2005,09:36,1135.25,1136.25,1135.25,1136.25,3742,695
06/17/2005,09:37,1136.50,1136.50,1136.00,1136.25,1963,1175
06/17/2005,09:38,1136.25,1136.75,1136.00,1136.50,1637,901
06/17/2005,09:39,1136.50,1137.00,1136.25,1136.25,1764,1952
06/17/2005,09:40,1136.25,1136.50,1135.75,1135.75,300,1387
06/17/2005,09:41,1135.75,1136.00,1135.50,1135.75,631,1626
06/17/2005,09:42,1135.75,1136.00,1135.50,1136.00,468,205
06/17/2005,09:43,1135.75,1136.00,1135.50,1135.75,306,574
06/17/2005,09:44,1135.50,1135.75,1135.25,1135.50,461,776
06/17/2005,09:45,1135.50,1135.75,1135.25,1135.75,502,196
06/17/2005,09:46,1135.50,1136.00,1135.00,1135.00,285,925
06/17/2005,09:47,1135.00,1135.50,1134.75,1135.00,1399,1479
06/17/2005,09:48,1135.00,1135.50,1134.75,1135.50,808,476
06/17/2005,09:49,1135.25,1135.50,1135.00,1135.00,64,371
06/17/2005,09:50,1135.00,1135.25,1135.00,1135.00,38,512
06/17/2005,09:51,1135.25,1136.25,1134.75,1136.25,3822,772
06/17/2005,09:52,1136.25,1136.50,1135.75,1136.00,775,1057
06/17/2005,09:53,1136.00,1136.00,1134.75,1135.00,404,2255
06/17/2005,09:54,1135.25,1135.50,1134.75,1135.25,2513,1936
06/17/2005,09:55,1135.00,1135.25,1134.75,1135.00,644,686
06/17/2005,09:56,1135.25,1135.50,1135.00,1135.25,145,478
06/17/2005,09:57,1135.25,1135.25,1134.25,1134.50,312,1879
06/17/2005,09:58,1134.50,1134.75,1134.00,1134.25,480,1155
06/17/2005,09:59,1134.25,1134.50,1134.00,1134.25,29,612
06/17/2005,10:00,1134.50,1134.75,1134.00,1134.50,1657,499
06/17/2005,10:01,1134.50,1134.75,1134.25,1134.50,1002,564
06/17/2005,10:02,1134.75,1134.75,1134.25,1134.25,236,170
06/17/2005,10:03,1134.50,1134.75,1134.25,1134.50,154,108
06/17/2005,10:04,1134.50,1134.75,1134.00,1134.50,366,440
06/17/2005,10:05,1134.50,1134.75,1133.50,1133.75,384,2071
06/17/2005,10:06,1134.00,1134.25,1133.50,1133.50,654,1540
06/17/2005,10:07,1133.50,1134.00,1133.50,1134.00,647,17
06/17/2005,10:08,1134.00,1134.25,1133.50,1133.75,283,608
06/17/2005,10:09,1133.50,1133.75,1133.25,1133.75,751,949
06/17/2005,10:10,1133.75,1134.25,1133.75,1134.00,435,311
06/17/2005,10:11,1133.75,1134.25,1133.75,1134.00,182,229
06/17/2005,10:12,1134.00,1134.00,1133.75,1134.00,212,234
06/17/2005,10:13,1134.25,1134.25,1133.75,1133.75,16,247
06/17/2005,10:14,1133.75,1134.25,1133.75,1133.75,199,252
06/17/2005,10:15,1134.00,1134.00,1133.00,1133.00,365,2719
06/17/2005,10:16,1133.00,1133.75,1133.00,1133.50,1179,295
06/17/2005,10:17,1133.75,1133.75,1133.00,1133.00,133,935
06/17/2005,10:18,1133.00,1133.25,1132.50,1133.00,955,1999
06/17/2005,10:19,1132.75,1133.00,1132.50,1132.75,1351,1144
06/17/2005,10:20,1133.00,1133.00,1132.50,1132.75,1296,673
06/17/2005,10:21,1133.00,1133.00,1132.25,1132.75,648,2377
06/17/2005,10:22,1132.75,1133.00,1132.25,1132.75,1109,1441
06/17/2005,10:23,1132.75,1132.75,1132.50,1132.75,875,159
06/17/2005,10:24,1132.50,1133.50,1132.50,1133.25,1419,357
06/17/2005,10:25,1133.50,1133.50,1133.00,1133.50,1014,424
06/17/2005,10:26,1133.25,1133.75,1133.00,1133.25,937,771
06/17/2005,10:27,1133.25,1134.00,1133.00,1133.75,1224,397
06/17/2005,10:28,1134.00,1134.00,1133.50,1133.75,154,617
06/17/2005,10:29,1133.75,1134.00,1133.50,1134.00,457,319
06/17/2005,10:30,1133.75,1134.00,1133.25,1133.50,232,680
06/17/2005,10:31,1133.25,1133.75,1133.25,1133.50,570,259
06/17/2005,10:32,1133.25,1133.50,1133.25,1133.25,54,532
06/17/2005,10:33,1133.00,1133.25,1132.75,1133.00,357,2014
06/17/2005,10:34,1133.25,1133.25,1133.00,1133.25,99,203
06/17/2005,10:35,1133.25,1133.75,1133.00,1133.25,1075,914
06/17/2005,10:36,1133.25,1133.50,1133.00,1133.50,577,141
06/17/2005,10:37,1133.75,1134.25,1133.50,1133.75,2432,1140
06/17/2005,10:38,1133.50,1133.75,1133.00,1133.50,905,1617
06/17/2005,10:39,1133.50,1133.50,1133.00,1133.25,397,577
06/17/2005,10:40,1133.00,1133.50,1132.50,1132.75,1118,2474
06/17/2005,10:41,1132.75,1133.25,1132.25,1133.00,1618,1277
06/17/2005,10:42,1133.00,1133.25,1132.75,1133.25,399,481
06/17/2005,10:43,1133.00,1133.00,1132.50,1132.75,774,1257
06/17/2005,10:44,1132.75,1133.00,1132.50,1132.75,441,1388
06/17/2005,10:45,1133.00,1133.00,1132.50,1132.75,318,431
06/17/2005,10:46,1133.00,1133.00,1132.50,1132.75,238,393
06/17/2005,10:47,1132.75,1133.50,1132.75,1133.50,1228,94
06/17/2005,10:48,1133.50,1133.50,1132.50,1132.75,367,1528
06/17/2005,10:49,1132.75,1133.00,1132.25,1132.50,924,1852
06/17/2005,10:50,1132.50,1132.50,1131.50,1132.00,1974,3529
06/17/2005,10:51,1131.75,1132.25,1131.75,1132.25,1437,651
06/17/2005,10:52,1132.25,1132.25,1131.75,1132.00,499,911
06/17/2005,10:53,1132.00,1132.25,1131.75,1132.00,207,579
06/17/2005,10:54,1132.00,1132.00,1131.50,1131.75,311,1305
06/17/2005,10:55,1131.75,1132.50,1131.75,1132.50,1257,193
06/17/2005,10:56,1132.50,1132.75,1132.25,1132.50,1411,770
06/17/2005,10:57,1132.50,1132.75,1132.25,1132.50,701,236
06/17/2005,10:58,1132.50,1133.25,1132.50,1133.00,3371,1020
06/17/2005,10:59,1133.00,1133.25,1132.75,1133.00,602,499
06/17/2005,11:00,1132.75,1133.25,1132.75,1133.25,229,37
06/17/2005,11:01,1133.25,1133.50,1133.00,1133.25,949,1017
06/17/2005,11:02,1133.25,1134.00,1133.25,1134.00,1839,262
06/17/2005,11:03,1133.75,1133.75,1133.50,1133.75,289,483
06/17/2005,11:04,1133.75,1133.75,1133.25,1133.75,257,437
06/17/2005,11:05,1133.75,1133.75,1133.25,1133.50,20,161
06/17/2005,11:06,1133.25,1133.50,1133.25,1133.50,490,2
06/17/2005,11:07,1133.25,1133.25,1133.00,1133.25,251,661
06/17/2005,11:08,1133.25,1133.50,1133.00,1133.25,124,160
06/17/2005,11:09,1133.00,1133.25,1133.00,1133.25,43,16
06/17/2005,11:10,1133.25,1133.25,1133.00,1133.00,13,17
06/17/2005,11:11,1133.00,1133.25,1133.00,1133.25,12,105
06/17/2005,11:12,1133.00,1133.50,1133.00,1133.50,329,72
06/17/2005,11:13,1133.50,1133.50,1133.00,1133.25,54,177
06/17/2005,11:14,1133.00,1133.25,1133.00,1133.25,116,19
06/17/2005,11:15,1133.25,1133.50,1133.00,1133.25,141,8
06/17/2005,11:16,1133.25,1133.50,1133.25,1133.50,165,17
06/17/2005,11:17,1133.50,1133.50,1133.25,1133.25,54,27
06/17/2005,11:18,1133.50,1133.50,1133.25,1133.25,86,50
06/17/2005,11:19,1133.50,1133.50,1133.00,1133.25,178,252
06/17/2005,11:20,1133.25,1133.25,1133.00,1133.25,124,1
06/17/2005,11:21,1133.25,1133.50,1132.50,1132.75,179,1815
06/17/2005,11:22,1132.75,1133.25,1132.50,1133.00,400,274
06/17/2005,11:23,1132.75,1133.25,1132.75,1133.25,208,140
06/17/2005,11:24,1133.00,1133.25,1132.75,1132.75,184,112
06/17/2005,11:25,1133.00,1133.25,1132.75,1133.00,293,474
06/17/2005,11:26,1133.00,1133.00,1132.50,1132.75,123,308
06/17/2005,11:27,1132.75,1132.75,1132.50,1132.75,57,281
06/17/2005,11:28,1132.50,1132.75,1132.25,1132.50,189,432
06/17/2005,11:29,1132.25,1132.75,1132.25,1132.75,394,119
06/17/2005,11:30,1132.50,1132.75,1132.50,1132.50,23,135
06/17/2005,11:31,1132.50,1133.25,1132.50,1132.75,468,324
06/17/2005,11:32,1132.75,1133.75,1132.75,1133.75,846,239
06/17/2005,11:33,1133.50,1133.75,1133.25,1133.75,1122,501
06/17/2005,11:34,1133.75,1133.75,1133.50,1133.75,96,44
06/17/2005,11:35,1133.75,1134.00,1133.00,1133.00,996,1837
06/17/2005,11:36,1133.25,1133.50,1133.00,1133.25,361,379
06/17/2005,11:37,1133.25,1133.50,1133.25,1133.25,454,571
06/17/2005,11:38,1133.25,1133.75,1133.25,1133.75,235,398
06/17/2005,11:39,1133.50,1133.75,1132.75,1133.50,1056,1107
06/17/2005,11:40,1133.50,1134.00,1133.50,1133.75,653,427
06/17/2005,11:41,1133.75,1133.75,1133.50,1133.75,62,48
06/17/2005,11:42,1133.50,1134.00,1133.50,1133.75,437,142
06/17/2005,11:43,1133.75,1134.00,1133.50,1133.75,798,307
06/17/2005,11:44,1133.75,1134.00,1133.75,1134.00,214,47
06/17/2005,11:45,1134.00,1134.00,1133.75,1134.00,141,282
06/17/2005,11:46,1133.75,1134.00,1133.50,1133.50,282,290
06/17/2005,11:47,1133.50,1133.75,1133.25,1133.75,323,266
06/17/2005,11:48,1133.50,1134.00,1133.50,1133.50,384,282
06/17/2005,11:49,1133.50,1133.75,1133.50,1133.50,7,84
06/17/2005,11:50,1133.75,1133.75,1133.00,1133.50,182,752
06/17/2005,11:51,1133.25,1133.50,1133.25,1133.25,10,258
06/17/2005,11:52,1133.50,1133.75,1133.50,1133.75,616,2
06/17/2005,11:53,1133.75,1134.00,1133.50,1134.00,177,17
06/17/2005,11:54,1133.75,1134.00,1133.50,1133.75,67,48
06/17/2005,11:55,1134.00,1134.25,1133.75,1134.00,570,116
06/17/2005,11:56,1134.25,1134.25,1133.50,1133.75,138,256
06/17/2005,11:57,1133.75,1134.00,1133.50,1133.75,212,22
06/17/2005,11:58,1133.75,1134.00,1133.50,1133.75,256,222
06/17/2005,11:59,1133.75,1134.25,1133.75,1133.75,250,92
06/17/2005,12:00,1134.00,1134.00,1133.50,1133.75,14,266
06/17/2005,12:01,1133.75,1134.00,1133.75,1133.75,263,131
06/17/2005,12:02,1133.75,1133.75,1133.50,1133.50,134,207
06/17/2005,12:03,1133.75,1133.75,1133.50,1133.75,73,364
06/17/2005,12:04,1133.75,1133.75,1133.50,1133.50,18,62
06/17/2005,12:05,1133.50,1133.75,1133.25,1133.25,518,888
06/17/2005,12:06,1133.50,1133.50,1133.25,1133.50,323,17
06/17/2005,12:07,1133.50,1133.75,1133.25,1133.50,144,242
06/17/2005,12:08,1133.25,1133.50,1133.25,1133.50,113,100
06/17/2005,12:09,1133.50,1134.00,1133.50,1133.75,100,179
06/17/2005,12:10,1133.50,1133.75,1133.50,1133.50,20,32
06/17/2005,12:11,1133.50,1133.75,1133.50,1133.50,82,117
06/17/2005,12:12,1133.75,1133.75,1133.50,1133.75,30,29
06/17/2005,12:13,1133.75,1133.75,1133.50,1133.75,245,141
06/17/2005,12:14,1134.00,1135.50,1134.00,1135.25,6730,1480
06/17/2005,12:15,1135.50,1136.00,1135.00,1135.00,2311,2865
06/17/2005,12:16,1135.25,1135.25,1135.00,1135.00,438,452
06/17/2005,12:17,1135.00,1135.50,1135.00,1135.25,928,702
06/17/2005,12:18,1135.25,1135.50,1134.75,1134.75,61,590
06/17/2005,12:19,1135.00,1135.25,1134.75,1135.00,261,70
06/17/2005,12:20,1135.25,1135.25,1134.75,1135.00,41,209
06/17/2005,12:21,1135.00,1135.00,1134.75,1134.75,54,45
06/17/2005,12:22,1135.00,1135.25,1134.75,1134.75,259,116
06/17/2005,12:23,1135.00,1135.00,1134.50,1134.50,155,389
06/17/2005,12:24,1134.75,1135.00,1134.50,1134.75,243,78
06/17/2005,12:25,1134.75,1135.00,1134.50,1134.75,73,295
06/17/2005,12:26,1134.75,1134.75,1134.50,1134.75,56,102
06/17/2005,12:27,1134.75,1135.00,1134.50,1135.00,262,269
06/17/2005,12:28,1135.00,1135.00,1134.75,1135.00,84,744
06/17/2005,12:29,1134.75,1135.00,1134.75,1134.75,99,506
06/17/2005,12:30,1134.75,1134.75,1134.50,1134.75,19,223
06/17/2005,12:31,1134.75,1134.75,1134.50,1134.50,36,46
06/17/2005,12:32,1134.75,1135.00,1134.50,1135.00,267,87
06/17/2005,12:33,1134.75,1135.00,1134.25,1134.25,40,943
06/17/2005,12:34,1134.25,1134.50,1134.00,1134.25,346,710
06/17/2005,12:35,1134.50,1134.75,1134.25,1134.75,705,26
06/17/2005,12:36,1134.75,1135.25,1134.75,1135.25,730,38
06/17/2005,12:37,1135.25,1135.50,1134.00,1134.00,830,2058
06/17/2005,12:38,1134.25,1135.00,1134.00,1134.75,867,154
06/17/2005,12:39,1134.75,1135.00,1134.50,1134.75,275,157
06/17/2005,12:40,1134.75,1135.00,1134.75,1134.75,237,65
06/17/2005,12:41,1135.00,1135.25,1134.75,1135.25,1238,592
06/17/2005,12:42,1135.00,1135.00,1134.75,1135.00,124,275
06/17/2005,12:43,1135.00,1135.00,1134.75,1135.00,240,1
06/17/2005,12:44,1135.00,1135.25,1134.75,1135.00,191,32
06/17/2005,12:45,1135.00,1135.50,1135.00,1135.25,536,226
06/17/2005,12:46,1135.25,1135.25,1135.00,1135.00,107,2
06/17/2005,12:47,1135.25,1135.50,1135.00,1135.50,284,111
06/17/2005,12:48,1135.25,1135.50,1135.25,1135.25,12,543
06/17/2005,12:49,1135.25,1135.50,1135.00,1135.25,187,334
06/17/2005,12:50,1135.25,1135.25,1135.00,1135.25,151,25
06/17/2005,12:51,1135.25,1135.50,1135.00,1135.25,379,238
06/17/2005,12:52,1135.25,1135.50,1134.75,1135.25,966,522
06/17/2005,12:53,1135.25,1135.50,1135.00,1135.25,197,318
06/17/2005,12:54,1135.25,1135.50,1135.00,1135.25,66,82
06/17/2005,12:55,1135.25,1136.00,1135.25,1136.00,2055,484
06/17/2005,12:56,1136.00,1136.00,1135.50,1135.75,567,183
06/17/2005,12:57,1135.50,1135.75,1135.50,1135.75,84,38
06/17/2005,12:58,1135.50,1135.50,1135.25,1135.25,283,293
06/17/2005,12:59,1135.25,1135.75,1135.25,1135.50,371,248
06/17/2005,13:00,1135.50,1135.75,1135.25,1135.50,442,123
06/17/2005,13:01,1135.50,1135.75,1135.25,1135.50,100,394
06/17/2005,13:02,1135.50,1135.75,1135.25,1135.25,137,1041
06/17/2005,13:03,1135.25,1135.50,1135.25,1135.25,95,21
06/17/2005,13:04,1135.50,1135.50,1135.25,1135.50,15,299
06/17/2005,13:05,1135.25,1135.50,1135.00,1135.25,96,783
06/17/2005,13:06,1135.25,1135.75,1135.25,1135.75,793,42
06/17/2005,13:07,1135.75,1136.00,1135.50,1135.75,282,316
06/17/2005,13:08,1135.50,1136.00,1135.50,1135.75,392,196
06/17/2005,13:09,1136.00,1136.50,1136.00,1136.50,2829,244
06/17/2005,13:10,1136.25,1137.00,1136.25,1136.75,2461,1415
06/17/2005,13:11,1136.50,1136.75,1136.25,1136.25,220,246
06/17/2005,13:12,1136.25,1136.50,1136.25,1136.25,50,580
06/17/2005,13:13,1136.25,1136.50,1135.75,1136.00,456,846
06/17/2005,13:14,1136.00,1136.25,1135.75,1136.00,87,345
06/17/2005,13:15,1136.00,1136.25,1135.75,1136.00,234,122
06/17/2005,13:16,1136.25,1136.50,1136.00,1136.00,693,443
06/17/2005,13:17,1136.25,1136.25,1135.75,1136.25,277,547
06/17/2005,13:18,1136.00,1136.25,1135.75,1136.00,148,417
06/17/2005,13:19,1136.00,1136.00,1135.75,1136.00,52,178
06/17/2005,13:20,1136.00,1136.25,1135.75,1136.00,360,52
06/17/2005,13:21,1136.25,1136.25,1136.00,1136.25,46,71
06/17/2005,13:22,1136.00,1136.25,1136.00,1136.00,19,141
06/17/2005,13:23,1136.00,1136.25,1136.00,1136.25,33,96
06/17/2005,13:24,1136.00,1136.25,1135.50,1135.75,119,716
06/17/2005,13:25,1135.75,1136.25,1135.75,1136.00,244,469
06/17/2005,13:26,1135.75,1136.25,1135.75,1136.25,279,32
06/17/2005,13:27,1136.25,1136.25,1135.75,1136.00,701,204
06/17/2005,13:28,1136.00,1136.25,1135.25,1135.25,284,1612
06/17/2005,13:29,1135.25,1135.50,1134.75,1135.00,1703,3301
06/17/2005,13:30,1135.25,1135.25,1134.75,1134.75,227,1251
06/17/2005,13:31,1134.75,1135.00,1134.50,1134.75,1350,1585
06/17/2005,13:32,1134.75,1134.75,1134.25,1134.50,447,1776
06/17/2005,13:33,1134.50,1134.75,1134.25,1134.25,148,1031
06/17/2005,13:34,1134.50,1134.75,1134.50,1134.50,330,473
06/17/2005,13:35,1134.75,1134.75,1134.50,1134.75,83,1471
06/17/2005,13:36,1134.50,1134.75,1134.50,1134.75,442,308
06/17/2005,13:37,1134.50,1135.00,1134.50,1134.75,1047,111
06/17/2005,13:38,1134.75,1135.00,1134.50,1134.50,139,556
06/17/2005,13:39,1134.75,1135.00,1134.50,1134.75,428,81
06/17/2005,13:40,1134.75,1135.00,1134.50,1134.75,61,147
06/17/2005,13:41,1134.75,1134.75,1134.50,1134.50,283,15
06/17/2005,13:42,1134.50,1134.75,1134.50,1134.75,73,57
06/17/2005,13:43,1134.75,1134.75,1134.25,1134.25,66,347
06/17/2005,13:44,1134.50,1134.50,1134.25,1134.50,409,107
06/17/2005,13:45,1134.50,1135.00,1134.25,1134.75,508,114
06/17/2005,13:46,1135.00,1135.00,1134.50,1134.75,95,453
06/17/2005,13:47,1134.75,1135.00,1134.50,1135.00,309,193
06/17/2005,13:48,1135.00,1135.00,1134.50,1134.50,51,226
06/17/2005,13:49,1134.50,1134.75,1134.50,1134.50,6,32
06/17/2005,13:50,1134.75,1134.75,1134.50,1134.75,222,31
06/17/2005,13:51,1134.50,1134.75,1134.00,1134.25,379,1421
06/17/2005,13:52,1134.50,1135.00,1134.25,1134.50,773,617
06/17/2005,13:53,1134.50,1134.75,1134.25,1134.25,63,686
06/17/2005,13:54,1134.25,1134.50,1134.00,1134.25,388,388
06/17/2005,13:55,1134.00,1134.25,1133.75,1133.75,210,1211
06/17/2005,13:56,1133.75,1134.25,1133.75,1134.25,865,358
06/17/2005,13:57,1134.25,1134.50,1134.00,1134.25,22,225
06/17/2005,13:58,1134.25,1134.25,1133.75,1133.75,350,781
06/17/2005,13:59,1134.00,1134.25,1133.75,1134.00,312,62
06/17/2005,14:00,1134.00,1134.25,1134.00,1134.25,28,38
06/17/2005,14:01,1134.25,1134.50,1134.00,1134.50,546,260
06/17/2005,14:02,1134.50,1134.75,1134.25,1134.75,1092,37
06/17/2005,14:03,1134.50,1135.00,1134.50,1135.00,887,50
06/17/2005,14:04,1135.00,1135.25,1134.75,1135.00,492,660
06/17/2005,14:05,1135.00,1135.00,1134.50,1134.50,7,759
06/17/2005,14:06,1134.50,1134.75,1134.25,1134.25,33,194
06/17/2005,14:07,1134.25,1135.00,1134.25,1134.75,677,113
06/17/2005,14:08,1134.75,1135.50,1134.50,1135.00,1693,478
06/17/2005,14:09,1135.00,1135.25,1135.00,1135.25,663,6
06/17/2005,14:10,1135.25,1135.50,1135.25,1135.25,241,641
06/17/2005,14:11,1135.00,1135.50,1135.00,1135.50,167,501
06/17/2005,14:12,1135.25,1135.25,1134.50,1134.50,472,1173
06/17/2005,14:13,1134.50,1135.25,1134.50,1134.75,546,247
06/17/2005,14:14,1134.75,1135.00,1134.75,1134.75,8,36
06/17/2005,14:15,1134.75,1135.00,1134.75,1135.00,17,9
06/17/2005,14:16,1135.00,1135.25,1134.75,1134.75,546,233
06/17/2005,14:17,1135.00,1135.00,1134.75,1135.00,275,3
06/17/2005,14:18,1135.00,1135.25,1134.75,1135.00,183,145
06/17/2005,14:19,1135.00,1135.00,1134.75,1135.00,174,32
06/17/2005,14:20,1135.00,1136.25,1134.75,1136.25,2697,147
06/17/2005,14:21,1136.00,1136.25,1135.25,1135.25,546,989
06/17/2005,14:22,1135.25,1136.00,1135.25,1136.00,738,151
06/17/2005,14:23,1135.75,1136.00,1135.50,1135.75,166,281
06/17/2005,14:24,1135.50,1136.00,1135.50,1135.75,499,549
06/17/2005,14:25,1135.75,1136.25,1135.75,1136.00,732,708
06/17/2005,14:26,1136.00,1136.50,1135.75,1136.25,1325,91
06/17/2005,14:27,1136.50,1136.50,1135.75,1136.00,322,439
06/17/2005,14:28,1136.25,1136.25,1135.75,1136.25,143,186
06/17/2005,14:29,1136.00,1136.25,1135.75,1135.75,221,602
06/17/2005,14:30,1135.75,1136.25,1135.50,1136.00,659,176
06/17/2005,14:31,1136.00,1136.50,1136.00,1136.25,1240,485
06/17/2005,14:32,1136.25,1137.00,1136.25,1137.00,3212,1296
06/17/2005,14:33,1137.00,1137.25,1136.25,1136.25,1209,2151
06/17/2005,14:34,1136.25,1136.50,1136.00,1136.25,331,1169
06/17/2005,14:35,1136.25,1136.50,1136.00,1136.25,420,207
06/17/2005,14:36,1136.25,1136.50,1136.25,1136.25,79,147
06/17/2005,14:37,1136.25,1136.50,1135.75,1136.25,291,1263
06/17/2005,14:38,1136.00,1136.50,1135.75,1136.00,389,401
06/17/2005,14:39,1136.00,1136.00,1135.50,1135.75,734,1276
06/17/2005,14:40,1135.75,1136.25,1135.75,1136.00,591,505
06/17/2005,14:41,1136.00,1136.25,1135.75,1136.00,1102,316
06/17/2005,14:42,1136.00,1136.25,1135.75,1135.75,1162,179
06/17/2005,14:43,1136.00,1136.50,1136.00,1136.00,691,152
06/17/2005,14:44,1136.00,1136.25,1136.00,1136.00,215,48
06/17/2005,14:45,1136.00,1136.25,1136.00,1136.00,334,422
06/17/2005,14:46,1136.25,1136.25,1136.00,1136.25,94,59
06/17/2005,14:47,1136.25,1136.50,1136.00,1136.50,1136,881
06/17/2005,14:48,1136.50,1136.75,1136.25,1136.50,1220,66
06/17/2005,14:49,1136.50,1136.50,1136.25,1136.25,1092,1044
06/17/2005,14:50,1136.25,1136.50,1136.25,1136.25,220,984
06/17/2005,14:51,1136.50,1136.50,1136.00,1136.25,743,1005
06/17/2005,14:52,1136.25,1136.25,1136.00,1136.25,775,159
06/17/2005,14:53,1136.00,1136.50,1136.00,1136.25,1145,965
06/17/2005,14:54,1136.25,1136.50,1136.00,1136.25,892,450
06/17/2005,14:55,1136.25,1136.25,1135.75,1135.75,216,704
06/17/2005,14:56,1136.00,1136.25,1135.75,1136.25,1566,174
06/17/2005,14:57,1136.25,1136.25,1135.75,1135.75,1041,1222
06/17/2005,14:58,1136.00,1136.00,1135.75,1135.75,81,1689
06/17/2005,14:59,1135.75,1136.00,1135.50,1135.75,1457,3139
06/17/2005,15:00,1135.75,1135.75,1135.50,1135.50,2592,1213
06/17/2005,15:01,1135.50,1135.75,1135.00,1135.00,1293,6044
06/17/2005,15:02,1135.00,1135.00,1134.50,1134.75,752,4828
06/17/2005,15:03,1134.75,1135.25,1134.75,1134.75,842,1261
06/17/2005,15:04,1135.00,1135.00,1134.00,1134.25,1184,4578
06/17/2005,15:05,1134.00,1134.25,1134.00,1134.25,158,873
06/17/2005,15:06,1134.25,1134.25,1133.75,1134.00,811,1886
06/17/2005,15:07,1134.25,1134.25,1133.75,1134.00,1924,2671
06/17/2005,15:08,1134.00,1134.75,1133.75,1134.25,1878,950
06/17/2005,15:09,1134.25,1134.50,1134.00,1134.25,486,751
06/17/2005,15:10,1134.00,1134.25,1133.75,1134.25,892,1709
06/17/2005,15:11,1134.25,1134.25,1134.00,1134.00,425,803
06/17/2005,15:12,1134.00,1134.25,1133.75,1134.00,724,884
06/17/2005,15:13,1134.00,1134.00,1133.75,1134.00,289,106
06/17/2005,15:14,1134.00,1134.00,1133.75,1133.75,191,256
06/17/2005,15:15,1133.75,1134.00,1133.50,1133.75,2171,5821
06/17/2005,15:16,1133.75,1134.00,1133.75,1133.75,13,1
06/19/2005,17:01,1134.00,1134.25,1133.75,1134.25,81,1
06/19/2005,17:03,1134.25,1134.25,1134.00,1134.25,2,1
06/19/2005,17:04,1134.25,1134.25,1134.00,1134.00,2,6
06/19/2005,17:05,1134.00,1134.00,1134.00,1134.00,0,80
06/19/2005,17:06,1134.00,1134.00,1134.00,1134.00,0,3
06/19/2005,17:07,1133.75,1133.75,1133.75,1133.75,0,15
06/19/2005,17:08,1133.75,1133.75,1133.75,1133.75,0,5
06/19/2005,17:09,1134.00,1134.00,1133.75,1133.75,9,2
06/19/2005,17:10,1133.75,1133.75,1133.75,1133.75,0,10
06/19/2005,17:11,1133.75,1133.75,1133.75,1133.75,0,73
06/19/2005,17:12,1133.50,1133.75,1133.50,1133.75,46,1
06/19/2005,17:13,1133.75,1133.75,1133.75,1133.75,1,0
06/19/2005,17:17,1133.75,1134.00,1133.75,1134.00,8,0
06/19/2005,17:21,1134.00,1134.00,1134.00,1134.00,31,0
06/19/2005,17:23,1134.00,1134.00,1134.00,1134.00,7,0
06/19/2005,17:24,1134.00,1134.00,1134.00,1134.00,1,0
06/19/2005,17:26,1134.00,1134.00,1134.00,1134.00,1,0
06/19/2005,17:28,1134.00,1134.00,1134.00,1134.00,5,0
06/19/2005,17:30,1134.00,1134.00,1134.00,1134.00,2,0
06/19/2005,17:32,1134.00,1134.00,1134.00,1134.00,2,0
06/19/2005,17:35,1134.00,1134.00,1134.00,1134.00,3,0
06/19/2005,17:38,1134.00,1134.00,1134.00,1134.00,3,0
06/19/2005,17:39,1134.25,1134.25,1134.00,1134.00,43,46
06/19/2005,17:42,1134.00,1134.00,1134.00,1134.00,0,16
06/19/2005,17:49,1134.00,1134.00,1134.00,1134.00,0,18
06/19/2005,17:50,1134.00,1134.25,1134.00,1134.25,1,3
06/19/2005,17:51,1134.00,1134.00,1134.00,1134.00,0,6
06/19/2005,17:52,1134.00,1134.00,1134.00,1134.00,0,19
06/19/2005,17:55,1134.00,1134.00,1133.75,1133.75,0,54
06/19/2005,17:56,1133.75,1133.75,1133.75,1133.75,0,2
06/19/2005,18:01,1133.75,1133.75,1133.75,1133.75,0,50
06/19/2005,18:02,1133.75,1133.75,1133.75,1133.75,0,1
06/19/2005,18:03,1134.00,1134.00,1133.75,1134.00,6,3
06/19/2005,18:05,1133.75,1133.75,1133.75,1133.75,0,1
06/19/2005,18:07,1133.75,1133.75,1133.75,1133.75,0,1
06/19/2005,18:10,1133.75,1133.75,1133.75,1133.75,0,6
06/19/2005,18:12,1133.75,1133.75,1133.50,1133.50,0,86
06/19/2005,18:14,1133.75,1133.75,1133.75,1133.75,1,0
06/19/2005,18:15,1133.50,1133.50,1133.50,1133.50,0,1
06/19/2005,18:17,1133.50,1133.50,1133.50,1133.50,0,89
06/19/2005,18:18,1133.25,1133.25,1133.00,1133.00,0,132
06/19/2005,18:19,1133.25,1133.25,1133.25,1133.25,5,0
06/19/2005,18:20,1133.25,1133.25,1133.25,1133.25,5,0
06/19/2005,18:21,1133.00,1133.00,1132.75,1132.75,0,113
06/19/2005,18:22,1132.75,1133.00,1132.75,1133.00,13,2
06/19/2005,18:23,1133.00,1133.00,1132.75,1132.75,20,1
06/19/2005,18:24,1133.00,1133.00,1133.00,1133.00,4,0
06/19/2005,18:25,1133.00,1133.00,1133.00,1133.00,6,0
06/19/2005,18:26,1133.00,1133.00,1133.00,1133.00,3,0
06/19/2005,18:29,1133.00,1133.00,1132.75,1132.75,6,26
06/19/2005,18:30,1132.75,1132.75,1132.50,1132.50,0,40
06/19/2005,18:31,1132.75,1132.75,1132.50,1132.50,7,2
06/19/2005,18:32,1132.75,1132.75,1132.75,1132.75,33,0
06/19/2005,18:34,1132.75,1132.75,1132.75,1132.75,25,0
06/19/2005,18:35,1132.75,1132.75,1132.75,1132.75,15,0
06/19/2005,18:37,1132.75,1132.75,1132.75,1132.75,1,0
06/19/2005,18:38,1132.50,1132.50,1132.25,1132.50,7,150
06/19/2005,18:39,1132.50,1132.50,1132.50,1132.50,2,0
06/19/2005,18:40,1132.50,1132.50,1132.50,1132.50,12,0
06/19/2005,18:41,1132.50,1132.50,1132.50,1132.50,34,0
06/19/2005,18:42,1132.50,1132.50,1132.25,1132.50,23,2
06/19/2005,18:43,1132.50,1132.50,1132.25,1132.50,36,1
06/19/2005,18:44,1132.50,1132.50,1132.00,1132.25,44,162
06/19/2005,18:45,1132.50,1132.50,1132.50,1132.50,1,0
06/19/2005,18:47,1132.50,1132.50,1132.50,1132.50,2,0
06/19/2005,18:49,1132.50,1132.50,1132.50,1132.50,4,0
06/19/2005,18:51,1132.50,1132.50,1132.50,1132.50,1,0
06/19/2005,18:52,1132.50,1132.50,1132.50,1132.50,14,0
06/19/2005,18:53,1132.50,1132.50,1132.50,1132.50,6,0
06/19/2005,18:54,1132.50,1132.50,1132.50,1132.50,30,0
06/19/2005,18:57,1132.50,1132.75,1132.50,1132.75,77,0
06/19/2005,18:58,1132.50,1132.75,1132.50,1132.75,1,1
06/19/2005,19:00,1132.75,1132.75,1132.75,1132.75,1,0
06/19/2005,19:01,1132.75,1132.75,1132.50,1132.50,1,1
06/19/2005,19:02,1132.75,1132.75,1132.75,1132.75,11,0
06/19/2005,19:03,1132.75,1132.75,1132.75,1132.75,100,0
06/19/2005,19:04,1132.75,1132.75,1132.75,1132.75,20,0
06/19/2005,19:05,1133.00,1133.00,1133.00,1133.00,1,0
06/19/2005,19:07,1133.00,1133.00,1133.00,1133.00,1,0
06/19/2005,19:08,1133.00,1133.00,1132.75,1132.75,10,40
06/19/2005,19:09,1132.75,1132.75,1132.75,1132.75,0,1
06/19/2005,19:10,1132.75,1132.75,1132.75,1132.75,0,1
06/19/2005,19:11,1132.75,1132.75,1132.50,1132.50,0,91
06/19/2005,19:12,1132.50,1132.50,1132.50,1132.50,0,63
06/19/2005,19:13,1132.75,1132.75,1132.50,1132.50,1,9
06/19/2005,19:14,1132.50,1132.50,1132.50,1132.50,0,1
06/19/2005,19:15,1132.50,1132.50,1132.50,1132.50,0,3
06/19/2005,19:16,1132.50,1132.50,1132.25,1132.50,5,16
06/19/2005,19:17,1132.50,1132.50,1132.50,1132.50,20,0
06/19/2005,19:18,1132.50,1132.50,1132.50,1132.50,1,0
06/19/2005,19:19,1132.75,1132.75,1132.50,1132.75,19,2
06/19/2005,19:20,1132.75,1132.75,1132.75,1132.75,9,0
06/19/2005,19:21,1132.75,1133.00,1132.75,1133.00,18,0
06/19/2005,19:22,1133.00,1133.00,1133.00,1133.00,50,0
06/19/2005,19:23,1133.00,1133.00,1133.00,1133.00,4,0
06/19/2005,19:24,1133.00,1133.00,1133.00,1133.00,1,0
06/19/2005,19:25,1132.75,1132.75,1132.75,1132.75,0,52
06/19/2005,19:26,1132.75,1132.75,1132.50,1132.50,0,51
06/19/2005,19:27,1132.50,1132.50,1132.25,1132.25,0,21
06/19/2005,19:28,1132.50,1132.50,1132.50,1132.50,1,0
06/19/2005,19:30,1132.50,1132.50,1132.50,1132.50,3,0
06/19/2005,19:31,1132.50,1132.50,1132.50,1132.50,1,0
06/19/2005,19:32,1132.50,1132.50,1132.50,1132.50,3,0
06/19/2005,19:33,1132.50,1132.50,1132.50,1132.50,2,0
06/19/2005,19:34,1132.50,1132.50,1132.50,1132.50,1,0
06/19/2005,19:35,1132.25,1132.50,1132.25,1132.50,5,5
06/19/2005,19:36,1132.50,1132.50,1132.25,1132.50,7,1
06/19/2005,19:37,1132.25,1132.50,1132.25,1132.50,10,1
06/19/2005,19:39,1132.50,1132.50,1132.50,1132.50,3,0
06/19/2005,19:40,1132.50,1132.50,1132.50,1132.50,2,0
06/19/2005,19:41,1132.50,1132.50,1132.50,1132.50,25,0
06/19/2005,19:43,1132.50,1132.75,1132.50,1132.75,3,0
06/19/2005,19:46,1132.50,1132.50,1132.50,1132.50,0,15
06/19/2005,19:48,1132.25,1132.25,1132.25,1132.25,0,50
06/19/2005,19:50,1132.50,1132.50,1132.50,1132.50,3,0
06/19/2005,19:51,1132.25,1132.50,1132.25,1132.25,4,10
06/19/2005,19:53,1132.25,1132.50,1132.25,1132.50,1,111
06/19/2005,19:54,1132.25,1132.25,1132.25,1132.25,0,1
06/19/2005,19:55,1132.25,1132.25,1132.25,1132.25,0,1
06/19/2005,19:56,1132.25,1132.50,1132.25,1132.50,2,2
06/19/2005,19:57,1132.50,1132.50,1132.50,1132.50,1,0
06/19/2005,19:58,1132.50,1132.50,1132.50,1132.50,1,0
06/19/2005,20:01,1132.25,1132.25,1132.25,1132.25,0,1
06/19/2005,20:02,1132.25,1132.25,1132.25,1132.25,0,28
06/19/2005,20:03,1132.25,1132.25,1132.25,1132.25,0,1
06/19/2005,20:04,1132.25,1132.25,1132.00,1132.25,15,12
06/19/2005,20:05,1132.25,1132.25,1132.25,1132.25,3,0
06/19/2005,20:06,1132.00,1132.00,1132.00,1132.00,0,282
06/19/2005,20:07,1132.00,1132.00,1131.75,1131.75,0,50
06/19/2005,20:08,1132.00,1132.00,1131.75,1131.75,1,25
06/19/2005,20:09,1131.75,1132.00,1131.75,1132.00,4,30
06/19/2005,20:10,1131.75,1131.75,1131.75,1131.75,0,2
06/19/2005,20:11,1132.00,1132.00,1132.00,1132.00,1,0
06/19/2005,20:12,1132.00,1132.00,1131.75,1132.00,2,2
06/19/2005,20:13,1131.75,1131.75,1131.75,1131.75,0,10
06/19/2005,20:14,1131.75,1132.00,1131.75,1131.75,4,52
06/19/2005,20:15,1131.75,1131.75,1131.75,1131.75,0,2
06/19/2005,20:18,1131.75,1131.75,1131.75,1131.75,0,1
06/19/2005,20:19,1132.00,1132.00,1132.00,1132.00,1,0
06/19/2005,20:25,1132.00,1132.00,1131.75,1131.75,1,1
06/19/2005,20:26,1131.75,1132.00,1131.50,1131.75,2,72
06/19/2005,20:27,1131.75,1131.75,1131.75,1131.75,25,0
06/19/2005,20:28,1131.75,1131.75,1131.75,1131.75,23,0
06/19/2005,20:29,1131.75,1131.75,1131.75,1131.75,16,0
06/19/2005,20:30,1131.75,1132.00,1131.75,1132.00,55,0
06/19/2005,20:32,1132.00,1132.00,1132.00,1132.00,30,0
06/19/2005,20:33,1131.75,1131.75,1131.75,1131.75,0,69
06/19/2005,20:35,1132.00,1132.00,1131.75,1131.75,57,1
06/19/2005,20:37,1131.75,1131.75,1131.75,1131.75,0,4
06/19/2005,20:38,1131.75,1132.00,1131.75,1131.75,1,13
06/19/2005,20:39,1132.00,1132.00,1132.00,1132.00,5,0
06/19/2005,20:40,1131.75,1131.75,1131.75,1131.75,0,1
06/19/2005,20:42,1131.75,1131.75,1131.75,1131.75,0,10
06/19/2005,20:44,1131.75,1131.75,1131.75,1131.75,0,10
06/19/2005,20:46,1131.75,1131.75,1131.75,1131.75,0,14
06/19/2005,20:47,1131.75,1131.75,1131.50,1131.50,0,56
06/19/2005,20:48,1131.75,1131.75,1131.75,1131.75,7,0
06/19/2005,20:49,1131.75,1131.75,1131.75,1131.75,4,0
06/19/2005,20:50,1131.75,1131.75,1131.75,1131.75,14,0
06/19/2005,20:51,1131.75,1131.75,1131.75,1131.75,1,0
06/19/2005,20:52,1131.75,1131.75,1131.75,1131.75,2,0
06/19/2005,20:53,1131.75,1131.75,1131.75,1131.75,2,0
06/19/2005,20:55,1132.00,1132.00,1132.00,1132.00,2,0
06/19/2005,20:59,1132.00,1132.00,1132.00,1132.00,2,0
06/19/2005,21:00,1132.00,1132.00,1131.75,1131.75,8,7
06/19/2005,21:01,1131.75,1131.75,1131.75,1131.75,0,1
06/19/2005,21:02,1131.75,1131.75,1131.75,1131.75,0,26
06/19/2005,21:03,1131.75,1131.75,1131.75,1131.75,0,4
06/19/2005,21:04,1131.75,1132.00,1131.75,1132.00,5,4
06/19/2005,21:06,1131.75,1131.75,1131.50,1131.50,0,20
06/19/2005,21:07,1132.00,1132.00,1132.00,1132.00,14,0
06/19/2005,21:09,1131.75,1131.75,1131.75,1131.75,0,9
06/19/2005,21:11,1131.75,1131.75,1131.75,1131.75,0,5
06/19/2005,21:16,1131.75,1131.75,1131.75,1131.75,0,1
06/19/2005,21:19,1131.75,1131.75,1131.75,1131.75,0,2
06/19/2005,21:23,1131.75,1131.75,1131.75,1131.75,0,2
06/19/2005,21:25,1131.75,1131.75,1131.75,1131.75,0,1
06/19/2005,21:34,1131.75,1131.75,1131.75,1131.75,0,72
06/19/2005,21:35,1131.75,1131.75,1131.75,1131.75,0,2
06/19/2005,21:36,1131.75,1131.75,1131.75,1131.75,0,1
06/19/2005,21:37,1131.75,1131.75,1131.75,1131.75,0,1
06/19/2005,21:38,1131.75,1131.75,1131.75,1131.75,0,26
06/19/2005,21:39,1132.00,1132.00,1132.00,1132.00,1,0
06/19/2005,21:44,1131.75,1131.75,1131.75,1131.75,0,4
06/19/2005,21:45,1131.75,1131.75,1131.75,1131.75,0,4
06/19/2005,21:46,1131.75,1131.75,1131.75,1131.75,0,35
06/19/2005,21:47,1131.75,1131.75,1131.75,1131.75,0,17
06/19/2005,21:48,1131.75,1131.75,1131.75,1131.75,0,2
06/19/2005,21:49,1131.75,1131.75,1131.75,1131.75,0,12
06/19/2005,21:50,1131.75,1131.75,1131.75,1131.75,0,2
06/19/2005,21:52,1131.50,1131.50,1131.50,1131.50,0,4
06/19/2005,21:54,1131.50,1131.50,1131.50,1131.50,0,4
06/19/2005,21:55,1131.75,1131.75,1131.75,1131.75,1,0
06/19/2005,21:58,1131.75,1131.75,1131.75,1131.75,9,0
06/19/2005,22:00,1131.75,1131.75,1131.75,1131.75,9,0
06/19/2005,22:01,1131.50,1131.50,1131.50,1131.50,0,28
06/19/2005,22:02,1131.75,1131.75,1131.75,1131.75,3,0
06/19/2005,22:09,1131.75,1131.75,1131.75,1131.75,1,0
06/19/2005,22:11,1131.75,1131.75,1131.75,1131.75,5,0
06/19/2005,22:12,1131.50,1131.50,1131.50,1131.50,0,2
06/19/2005,22:13,1131.75,1131.75,1131.75,1131.75,35,0
06/19/2005,22:16,1131.75,1132.00,1131.75,1132.00,61,0
06/19/2005,22:17,1131.75,1131.75,1131.75,1131.75,0,3
06/19/2005,22:18,1131.75,1131.75,1131.75,1131.75,0,22
06/19/2005,22:20,1131.75,1131.75,1131.75,1131.75,0,2
06/19/2005,22:21,1131.75,1131.75,1131.75,1131.75,0,12
06/19/2005,22:22,1131.75,1131.75,1131.75,1131.75,0,13
06/19/2005,22:23,1131.75,1131.75,1131.75,1131.75,0,1
06/19/2005,22:26,1131.50,1131.50,1131.50,1131.50,0,50
06/19/2005,22:27,1131.50,1131.50,1131.50,1131.50,0,10
06/19/2005,22:29,1131.50,1131.50,1131.50,1131.50,0,3
06/19/2005,22:31,1131.50,1131.75,1131.50,1131.75,2,6
06/19/2005,22:32,1131.75,1131.75,1131.75,1131.75,2,0
06/19/2005,22:34,1131.75,1131.75,1131.75,1131.75,5,0
06/19/2005,22:40,1131.75,1131.75,1131.50,1131.50,1,5
06/19/2005,22:41,1131.50,1131.50,1131.50,1131.50,0,5
06/19/2005,22:43,1131.50,1131.50,1131.50,1131.50,0,21
06/19/2005,22:44,1131.50,1131.50,1131.50,1131.50,0,20
06/19/2005,22:45,1131.50,1131.50,1131.50,1131.50,0,1
06/19/2005,22:47,1131.75,1131.75,1131.50,1131.75,82,1
06/19/2005,22:51,1131.75,1131.75,1131.75,1131.75,16,0
06/19/2005,22:53,1131.75,1131.75,1131.75,1131.75,2,0
06/19/2005,23:00,1131.75,1131.75,1131.75,1131.75,1,0
06/19/2005,23:01,1131.75,1131.75,1131.50,1131.75,21,3
06/19/2005,23:06,1131.75,1131.75,1131.75,1131.75,2,0
06/19/2005,23:08,1131.50,1131.50,1131.25,1131.25,32,90
06/19/2005,23:09,1131.50,1131.50,1131.50,1131.50,5,0
06/19/2005,23:11,1131.25,1131.25,1131.25,1131.25,0,5
06/19/2005,23:15,1131.25,1131.50,1131.25,1131.25,2,40
06/19/2005,23:17,1131.50,1131.50,1131.50,1131.50,17,0
06/19/2005,23:19,1131.25,1131.25,1131.25,1131.25,0,1
06/19/2005,23:20,1131.50,1131.50,1131.50,1131.50,2,0
06/19/2005,23:21,1131.50,1131.50,1131.50,1131.50,10,0
06/19/2005,23:22,1131.50,1131.50,1131.50,1131.50,37,0
06/19/2005,23:23,1131.50,1131.75,1131.50,1131.75,5,0
06/19/2005,23:24,1131.75,1131.75,1131.75,1131.75,20,0
06/19/2005,23:25,1131.75,1131.75,1131.75,1131.75,10,0
06/19/2005,23:29,1131.75,1131.75,1131.75,1131.75,1,0
06/19/2005,23:31,1131.75,1131.75,1131.50,1131.50,3,75
06/19/2005,23:35,1131.75,1131.75,1131.75,1131.75,35,0
06/19/2005,23:36,1131.75,1131.75,1131.75,1131.75,5,0
06/19/2005,23:38,1131.75,1131.75,1131.75,1131.75,1,0
06/19/2005,23:51,1131.75,1131.75,1131.75,1131.75,5,0
06/19/2005,23:52,1131.75,1132.00,1131.75,1132.00,20,0
06/19/2005,23:53,1131.50,1131.50,1131.50,1131.50,0,1
06/19/2005,23:55,1131.75,1131.75,1131.75,1131.75,6,0
06/19/2005,23:57,1131.75,1132.00,1131.75,1132.00,10,0
06/20/2005,00:01,1131.75,1131.75,1131.75,1131.75,0,1
06/20/2005,00:02,1131.50,1131.50,1131.50,1131.50,0,50
06/20/2005,00:03,1131.50,1131.50,1131.50,1131.50,0,7
06/20/2005,00:04,1131.50,1131.50,1131.50,1131.50,0,1
06/20/2005,00:06,1131.25,1131.25,1131.25,1131.25,0,4
06/20/2005,00:07,1131.50,1131.50,1131.50,1131.50,1,0
06/20/2005,00:08,1131.50,1131.50,1131.50,1131.50,41,0
06/20/2005,00:09,1131.50,1131.50,1131.50,1131.50,9,0
06/20/2005,00:11,1131.50,1131.50,1131.50,1131.50,18,0
06/20/2005,00:13,1131.50,1131.50,1131.50,1131.50,1,0
06/20/2005,00:14,1131.25,1131.25,1131.25,1131.25,0,1
06/20/2005,00:15,1131.50,1131.50,1131.50,1131.50,1,0
06/20/2005,00:16,1131.50,1131.50,1131.50,1131.50,1,0
06/20/2005,00:17,1131.50,1131.50,1131.50,1131.50,4,0
06/20/2005,00:20,1131.50,1131.50,1131.50,1131.50,1,0
06/20/2005,00:26,1131.50,1131.50,1131.50,1131.50,2,0
06/20/2005,00:28,1131.50,1131.50,1131.50,1131.50,1,0
06/20/2005,00:31,1131.25,1131.25,1131.25,1131.25,0,28
06/20/2005,00:35,1131.50,1131.50,1131.50,1131.50,6,0
06/20/2005,00:39,1131.50,1131.50,1131.50,1131.50,2,0
06/20/2005,00:45,1131.50,1131.50,1131.50,1131.50,45,0
06/20/2005,00:46,1131.50,1131.50,1131.50,1131.50,22,0
06/20/2005,00:50,1131.50,1131.50,1131.50,1131.50,3,0
06/20/2005,00:52,1131.75,1131.75,1131.75,1131.75,21,0
06/20/2005,00:56,1131.75,1131.75,1131.75,1131.75,1,0
06/20/2005,01:01,1131.75,1131.75,1131.50,1131.50,1,1
06/20/2005,01:02,1131.50,1131.50,1131.50,1131.50,0,7
06/20/2005,01:03,1131.50,1131.75,1131.50,1131.75,1,30
06/20/2005,01:04,1131.50,1131.50,1131.50,1131.50,0,58
06/20/2005,01:05,1131.50,1131.50,1131.50,1131.50,0,34
06/20/2005,01:06,1131.50,1131.50,1131.50,1131.50,0,23
06/20/2005,01:07,1131.50,1131.50,1131.50,1131.50,0,13
06/20/2005,01:08,1131.50,1131.50,1131.50,1131.50,0,5
06/20/2005,01:09,1131.50,1131.50,1131.50,1131.50,0,1
06/20/2005,01:10,1131.50,1131.50,1131.50,1131.50,0,1
06/20/2005,01:13,1131.50,1131.50,1131.50,1131.50,0,1
06/20/2005,01:15,1131.50,1131.50,1131.50,1131.50,0,3
06/20/2005,01:19,1131.50,1131.50,1131.50,1131.50,0,1
06/20/2005,01:23,1131.25,1131.25,1131.25,1131.25,0,2
06/20/2005,01:24,1131.25,1131.50,1131.25,1131.50,40,1
06/20/2005,01:25,1131.50,1131.50,1131.50,1131.50,11,0
06/20/2005,01:26,1131.50,1131.50,1131.50,1131.50,5,0
06/20/2005,01:29,1131.25,1131.25,1131.25,1131.25,0,5
06/20/2005,01:32,1131.25,1131.50,1131.25,1131.50,7,5
06/20/2005,01:33,1131.25,1131.25,1131.25,1131.25,0,1
06/20/2005,01:34,1131.25,1131.50,1131.25,1131.50,1,1
06/20/2005,01:35,1131.50,1131.50,1131.25,1131.25,107,1
06/20/2005,01:36,1131.50,1131.50,1131.50,1131.50,13,0
06/20/2005,01:37,1131.50,1131.50,1131.25,1131.25,65,5
06/20/2005,01:38,1131.50,1131.50,1131.50,1131.50,1,0
06/20/2005,01:40,1131.25,1131.25,1131.25,1131.25,0,15
06/20/2005,01:41,1131.25,1131.25,1131.25,1131.25,0,76
06/20/2005,01:43,1131.25,1131.25,1131.25,1131.25,0,2
06/20/2005,01:44,1131.50,1131.50,1131.50,1131.50,5,0
06/20/2005,01:45,1131.50,1131.50,1131.50,1131.50,8,0
06/20/2005,01:46,1131.50,1131.50,1131.50,1131.50,2,0
06/20/2005,01:47,1131.25,1131.25,1131.25,1131.25,0,1
06/20/2005,01:51,1131.50,1131.50,1131.50,1131.50,55,0
06/20/2005,01:52,1131.75,1131.75,1131.75,1131.75,1,0
06/20/2005,01:54,1131.50,1131.50,1131.50,1131.50,0,1
06/20/2005,01:58,1131.50,1131.50,1131.50,1131.50,0,29
06/20/2005,01:59,1131.50,1131.50,1131.50,1131.50,0,3
06/20/2005,02:00,1131.50,1131.50,1131.50,1131.50,0,5
06/20/2005,02:02,1131.50,1131.50,1131.50,1131.50,0,10
06/20/2005,02:03,1131.50,1131.50,1131.50,1131.50,0,87
06/20/2005,02:04,1131.50,1131.50,1131.50,1131.50,0,2
06/20/2005,02:05,1131.25,1131.25,1131.00,1131.25,1,423
06/20/2005,02:06,1131.25,1131.25,1131.00,1131.00,23,21
06/20/2005,02:07,1131.25,1131.25,1131.00,1131.25,13,29
06/20/2005,02:08,1131.00,1131.25,1131.00,1131.25,1,7
06/20/2005,02:09,1131.25,1131.25,1131.00,1131.25,6,4
06/20/2005,02:10,1131.25,1131.25,1131.25,1131.25,4,0
06/20/2005,02:12,1131.00,1131.00,1131.00,1131.00,0,1
06/20/2005,02:13,1131.25,1131.25,1131.25,1131.25,4,0
06/20/2005,02:14,1131.00,1131.00,1131.00,1131.00,0,61
06/20/2005,02:15,1130.75,1130.75,1130.25,1130.25,3,645
06/20/2005,02:16,1130.25,1130.50,1130.00,1130.25,9,251
06/20/2005,02:17,1130.00,1130.25,1130.00,1130.25,69,10
06/20/2005,02:18,1130.25,1130.25,1129.75,1130.00,217,154
06/20/2005,02:19,1130.00,1130.00,1130.00,1130.00,6,0
06/20/2005,02:20,1130.00,1130.00,1129.75,1130.00,172,1
06/20/2005,02:21,1129.75,1130.00,1129.75,1130.00,6,3
06/20/2005,02:22,1130.00,1130.00,1129.75,1130.00,272,73
06/20/2005,02:23,1130.00,1130.00,1130.00,1130.00,47,0
06/20/2005,02:24,1130.00,1130.00,1129.75,1130.00,55,160
06/20/2005,02:25,1130.00,1130.25,1130.00,1130.00,68,61
06/20/2005,02:26,1130.00,1130.00,1130.00,1130.00,0,2
06/20/2005,02:27,1130.00,1130.00,1129.75,1130.00,1,137
06/20/2005,02:28,1130.00,1130.00,1130.00,1130.00,47,0
06/20/2005,02:29,1129.75,1130.00,1129.75,1130.00,161,1
06/20/2005,02:30,1130.00,1130.00,1130.00,1130.00,16,0
06/20/2005,02:31,1130.00,1130.00,1130.00,1130.00,8,0
06/20/2005,02:32,1130.00,1130.00,1130.00,1130.00,36,0
06/20/2005,02:33,1130.25,1130.25,1130.25,1130.25,32,0
06/20/2005,02:34,1130.25,1130.25,1130.25,1130.25,1,0
06/20/2005,02:35,1130.25,1130.25,1130.25,1130.25,1,0
06/20/2005,02:36,1130.25,1130.25,1130.25,1130.25,1,0
06/20/2005,02:37,1130.25,1130.25,1130.25,1130.25,11,0
06/20/2005,02:38,1130.25,1130.25,1130.25,1130.25,27,0
06/20/2005,02:39,1130.25,1130.25,1130.25,1130.25,6,0
06/20/2005,02:41,1130.50,1130.50,1130.50,1130.50,3,0
06/20/2005,02:42,1130.25,1130.25,1130.25,1130.25,0,1
06/20/2005,02:43,1130.25,1130.25,1130.25,1130.25,0,66
06/20/2005,02:44,1130.25,1130.25,1130.25,1130.25,0,11
06/20/2005,02:45,1130.25,1130.25,1130.25,1130.25,0,3
06/20/2005,02:46,1130.00,1130.25,1130.00,1130.25,16,2
06/20/2005,02:47,1130.25,1130.50,1130.25,1130.50,102,0
06/20/2005,02:48,1130.50,1130.50,1130.50,1130.50,2,0
06/20/2005,02:51,1130.50,1130.50,1130.25,1130.25,1,1
06/20/2005,02:53,1130.50,1130.50,1130.50,1130.50,30,0
06/20/2005,02:54,1130.75,1130.75,1130.75,1130.75,6,0
06/20/2005,02:55,1130.75,1130.75,1130.75,1130.75,1,0
06/20/2005,02:56,1130.50,1130.75,1130.50,1130.75,3,5
06/20/2005,02:57,1130.50,1130.50,1130.50,1130.50,0,4
06/20/2005,02:58,1130.50,1130.50,1130.50,1130.50,0,61
06/20/2005,02:59,1130.50,1130.50,1130.50,1130.50,0,14
06/20/2005,03:00,1130.25,1130.50,1130.25,1130.50,3,1
06/20/2005,03:01,1130.50,1130.50,1130.50,1130.50,22,0
06/20/2005,03:02,1130.50,1130.50,1130.50,1130.50,2,0
06/20/2005,03:03,1130.75,1130.75,1130.75,1130.75,2,0
06/20/2005,03:04,1130.50,1130.50,1130.25,1130.25,0,83
06/20/2005,03:05,1130.25,1130.25,1130.00,1130.25,3,38
06/20/2005,03:06,1130.25,1130.25,1130.00,1130.00,4,38
06/20/2005,03:07,1130.25,1130.25,1130.25,1130.25,1,0
06/20/2005,03:08,1130.25,1130.25,1130.25,1130.25,50,0
06/20/2005,03:09,1130.25,1130.25,1130.25,1130.25,15,0
06/20/2005,03:10,1130.25,1130.50,1130.25,1130.50,12,0
06/20/2005,03:14,1130.50,1130.50,1130.50,1130.50,3,0
06/20/2005,03:15,1130.25,1130.25,1130.25,1130.25,0,1
06/20/2005,03:16,1130.50,1130.50,1130.50,1130.50,58,0
06/20/2005,03:17,1130.50,1130.50,1130.25,1130.25,24,1
06/20/2005,03:18,1130.50,1130.50,1130.50,1130.50,4,0
06/20/2005,03:20,1130.50,1130.50,1130.50,1130.50,11,0
06/20/2005,03:21,1130.75,1130.75,1130.75,1130.75,15,0
06/20/2005,03:22,1130.75,1130.75,1130.50,1130.75,33,1
06/20/2005,03:23,1131.00,1131.25,1131.00,1131.00,103,34
06/20/2005,03:24,1131.00,1131.00,1131.00,1131.00,0,20
06/20/2005,03:25,1131.00,1131.00,1131.00,1131.00,0,2
06/20/2005,03:26,1131.00,1131.00,1131.00,1131.00,0,1
06/20/2005,03:27,1131.00,1131.25,1131.00,1131.25,1,14
06/20/2005,03:28,1131.00,1131.00,1131.00,1131.00,0,1
06/20/2005,03:29,1131.00,1131.00,1131.00,1131.00,0,2
06/20/2005,03:31,1131.25,1131.25,1131.00,1131.00,54,48
06/20/2005,03:32,1131.00,1131.00,1131.00,1131.00,0,81
06/20/2005,03:33,1131.00,1131.00,1131.00,1131.00,0,15
06/20/2005,03:34,1131.25,1131.25,1131.00,1131.00,3,116
06/20/2005,03:35,1131.00,1131.00,1131.00,1131.00,0,15
06/20/2005,03:36,1131.00,1131.00,1131.00,1131.00,0,20
06/20/2005,03:37,1131.00,1131.00,1131.00,1131.00,0,13
06/20/2005,03:38,1131.00,1131.00,1131.00,1131.00,0,1
06/20/2005,03:39,1131.00,1131.00,1131.00,1131.00,0,7
06/20/2005,03:40,1131.00,1131.00,1131.00,1131.00,0,12
06/20/2005,03:41,1131.00,1131.00,1131.00,1131.00,0,21
06/20/2005,03:43,1131.00,1131.00,1131.00,1131.00,0,1
06/20/2005,03:44,1131.00,1131.00,1131.00,1131.00,0,28
06/20/2005,03:45,1131.00,1131.00,1131.00,1131.00,0,15
06/20/2005,03:46,1131.25,1131.25,1131.25,1131.25,27,0
06/20/2005,03:47,1131.25,1131.25,1131.25,1131.25,1,0
06/20/2005,03:48,1131.25,1131.25,1131.25,1131.25,114,0
06/20/2005,03:49,1131.25,1131.25,1131.25,1131.25,15,0
06/20/2005,03:50,1131.25,1131.25,1131.00,1131.00,1,68
06/20/2005,03:51,1131.00,1131.00,1131.00,1131.00,0,17
06/20/2005,03:53,1131.00,1131.00,1130.75,1130.75,0,42
06/20/2005,03:54,1131.00,1131.00,1131.00,1131.00,10,0
06/20/2005,03:55,1131.00,1131.00,1131.00,1131.00,5,0
06/20/2005,03:56,1130.75,1131.00,1130.75,1131.00,1,1
06/20/2005,03:59,1131.00,1131.00,1131.00,1131.00,58,0
06/20/2005,04:00,1131.00,1131.00,1130.50,1130.50,23,106
06/20/2005,04:01,1130.50,1130.75,1130.50,1130.75,63,2
06/20/2005,04:02,1130.75,1130.75,1130.75,1130.75,48,0
06/20/2005,04:03,1130.75,1130.75,1130.75,1130.75,1,0
06/20/2005,04:04,1130.75,1130.75,1130.75,1130.75,1,0
06/20/2005,04:05,1130.50,1130.50,1130.25,1130.25,0,111
06/20/2005,04:06,1130.25,1130.25,1130.00,1130.00,0,146
06/20/2005,04:07,1130.00,1130.00,1130.00,1130.00,0,51
06/20/2005,04:08,1130.00,1130.00,1129.75,1129.75,0,174
06/20/2005,04:09,1129.75,1129.75,1129.50,1129.50,0,26
06/20/2005,04:10,1129.50,1129.75,1129.50,1129.75,102,12
06/20/2005,04:11,1130.00,1130.00,1129.50,1129.75,15,220
06/20/2005,04:13,1130.00,1130.00,1129.75,1129.75,1,1
06/20/2005,04:14,1130.00,1130.00,1130.00,1130.00,3,0
06/20/2005,04:15,1129.75,1129.75,1129.75,1129.75,0,1
06/20/2005,04:16,1129.75,1129.75,1129.50,1129.75,4,75
06/20/2005,04:17,1129.75,1129.75,1129.75,1129.75,28,0
06/20/2005,04:18,1129.75,1129.75,1129.50,1129.75,3,16
06/20/2005,04:19,1129.75,1129.75,1129.75,1129.75,91,0
06/20/2005,04:20,1130.00,1130.00,1130.00,1130.00,44,0
06/20/2005,04:21,1130.00,1130.00,1130.00,1130.00,5,0
06/20/2005,04:22,1130.00,1130.00,1130.00,1130.00,4,0
06/20/2005,04:23,1129.75,1129.75,1129.75,1129.75,0,62
06/20/2005,04:24,1129.75,1129.75,1129.50,1129.50,0,45
06/20/2005,04:25,1129.75,1130.00,1129.75,1129.75,15,1
06/20/2005,04:27,1129.75,1130.00,1129.75,1130.00,13,36
06/20/2005,04:28,1130.00,1130.00,1129.75,1130.00,2,1
06/20/2005,04:29,1130.00,1130.00,1130.00,1130.00,48,0
06/20/2005,04:30,1130.00,1130.00,1130.00,1130.00,12,0
06/20/2005,04:32,1130.25,1130.25,1130.25,1130.25,22,0
06/20/2005,04:34,1130.25,1130.25,1130.25,1130.25,2,0
06/20/2005,04:35,1130.25,1130.25,1130.25,1130.25,2,0
06/20/2005,04:36,1130.25,1130.25,1130.25,1130.25,2,0
06/20/2005,04:38,1130.25,1130.25,1130.00,1130.00,4,1
06/20/2005,04:39,1130.00,1130.00,1130.00,1130.00,0,3
06/20/2005,04:40,1130.25,1130.25,1130.25,1130.25,18,0
06/20/2005,04:41,1130.25,1130.25,1130.25,1130.25,2,0
06/20/2005,04:42,1130.25,1130.25,1130.25,1130.25,236,0
06/20/2005,04:43,1130.25,1130.25,1130.25,1130.25,68,0
06/20/2005,04:44,1130.50,1130.50,1130.50,1130.50,5,0
06/20/2005,04:45,1130.50,1130.50,1130.25,1130.25,1,24
06/20/2005,04:46,1130.25,1130.25,1130.25,1130.25,0,5
06/20/2005,04:47,1130.25,1130.25,1130.25,1130.25,0,4
06/20/2005,04:48,1130.50,1130.50,1130.25,1130.25,5,1
06/20/2005,04:49,1130.50,1130.50,1130.25,1130.25,1,10
06/20/2005,04:50,1130.50,1130.50,1130.50,1130.50,2,0
06/20/2005,04:51,1130.50,1130.50,1130.25,1130.25,3,1
06/20/2005,04:52,1130.50,1130.50,1130.25,1130.25,2,9
06/20/2005,04:53,1130.25,1130.50,1130.25,1130.25,1,24
06/20/2005,04:54,1130.25,1130.25,1130.25,1130.25,0,1
06/20/2005,04:55,1130.25,1130.25,1130.00,1130.00,0,51
06/20/2005,04:56,1130.00,1130.00,1130.00,1130.00,0,10
06/20/2005,04:57,1130.00,1130.00,1130.00,1130.00,0,41
06/20/2005,04:58,1130.00,1130.00,1130.00,1130.00,0,5
06/20/2005,05:00,1130.00,1130.00,1130.00,1130.00,0,20
06/20/2005,05:01,1130.00,1130.00,1130.00,1130.00,0,6
06/20/2005,05:02,1129.75,1129.75,1129.75,1129.75,0,4
06/20/2005,05:03,1130.00,1130.00,1130.00,1130.00,1,0
06/20/2005,05:04,1130.00,1130.00,1130.00,1130.00,2,0
06/20/2005,05:05,1129.75,1130.00,1129.75,1130.00,12,7
06/20/2005,05:06,1130.00,1130.25,1130.00,1130.25,39,0
06/20/2005,05:07,1130.00,1130.00,1129.75,1130.00,17,150
06/20/2005,05:08,1130.25,1130.25,1130.25,1130.25,5,0
06/20/2005,05:09,1130.00,1130.25,1129.75,1129.75,1,75
06/20/2005,05:10,1129.75,1129.75,1129.50,1129.75,36,14
06/20/2005,05:11,1129.75,1129.75,1129.50,1129.75,80,15
06/20/2005,05:12,1129.75,1130.00,1129.75,1130.00,34,0
06/20/2005,05:13,1130.00,1130.00,1130.00,1130.00,5,0
06/20/2005,05:14,1130.00,1130.00,1130.00,1130.00,2,0
06/20/2005,05:15,1129.75,1129.75,1129.75,1129.75,0,5
06/20/2005,05:16,1130.00,1130.00,1130.00,1130.00,2,0
06/20/2005,05:18,1130.00,1130.00,1130.00,1130.00,3,0
06/20/2005,05:19,1130.00,1130.00,1130.00,1130.00,53,0
06/20/2005,05:20,1130.00,1130.25,1130.00,1130.25,6,0
06/20/2005,05:21,1130.00,1130.25,1130.00,1130.25,3,6
06/20/2005,05:22,1130.25,1130.25,1130.25,1130.25,365,0
06/20/2005,05:23,1130.25,1130.25,1130.25,1130.25,1,0
06/20/2005,05:24,1130.50,1130.50,1130.50,1130.50,5,0
06/20/2005,05:25,1130.50,1130.50,1130.50,1130.50,16,0
06/20/2005,05:26,1130.50,1130.50,1130.50,1130.50,6,0
06/20/2005,05:27,1130.50,1130.50,1130.50,1130.50,51,0
06/20/2005,05:28,1130.50,1130.50,1130.50,1130.50,199,0
06/20/2005,05:29,1130.75,1130.75,1130.75,1130.75,52,0
06/20/2005,05:30,1130.50,1130.50,1130.50,1130.50,0,64
06/20/2005,05:31,1130.25,1130.25,1130.25,1130.25,0,46
06/20/2005,05:32,1130.25,1130.25,1130.25,1130.25,0,11
06/20/2005,05:33,1130.50,1130.50,1130.50,1130.50,4,0
06/20/2005,05:34,1130.50,1130.50,1130.50,1130.50,25,0
06/20/2005,05:35,1130.50,1130.50,1130.50,1130.50,23,0
06/20/2005,05:36,1130.50,1130.50,1130.50,1130.50,40,0
06/20/2005,05:37,1130.25,1130.50,1130.25,1130.50,1,1
06/20/2005,05:38,1130.50,1130.50,1130.50,1130.50,5,0
06/20/2005,05:40,1130.75,1130.75,1130.50,1130.50,5,1
06/20/2005,05:41,1130.50,1130.50,1130.50,1130.50,0,13
06/20/2005,05:42,1130.50,1130.75,1130.50,1130.75,10,4
06/20/2005,05:43,1130.75,1130.75,1130.75,1130.75,45,0
06/20/2005,05:44,1131.00,1131.00,1131.00,1131.00,101,0
06/20/2005,05:45,1131.00,1131.00,1131.00,1131.00,24,0
06/20/2005,05:46,1130.75,1130.75,1130.75,1130.75,0,21
06/20/2005,05:47,1130.75,1131.00,1130.75,1131.00,1,1
06/20/2005,05:50,1130.75,1130.75,1130.75,1130.75,0,30
06/20/2005,05:51,1131.00,1131.00,1130.75,1131.00,44,5
06/20/2005,05:52,1131.00,1131.00,1131.00,1131.00,90,0
06/20/2005,05:53,1131.00,1131.00,1131.00,1131.00,1,0
06/20/2005,05:55,1131.00,1131.00,1131.00,1131.00,2,0
06/20/2005,05:57,1131.00,1131.00,1130.75,1130.75,3,61
06/20/2005,05:58,1130.75,1130.75,1130.75,1130.75,0,12
06/20/2005,05:59,1130.75,1130.75,1130.75,1130.75,0,5
06/20/2005,06:00,1130.75,1130.75,1130.75,1130.75,0,1
06/20/2005,06:01,1130.50,1131.00,1130.50,1130.75,3,5
06/20/2005,06:02,1130.75,1130.75,1130.75,1130.75,0,10
06/20/2005,06:03,1130.75,1130.75,1130.75,1130.75,0,1
06/20/2005,06:04,1130.75,1130.75,1130.50,1130.50,0,4
06/20/2005,06:05,1130.75,1130.75,1130.75,1130.75,2,0
06/20/2005,06:06,1130.75,1130.75,1130.75,1130.75,3,0
06/20/2005,06:07,1130.75,1130.75,1130.50,1130.50,1,1
06/20/2005,06:08,1130.75,1130.75,1130.75,1130.75,5,0
06/20/2005,06:10,1130.50,1130.50,1130.50,1130.50,0,10
06/20/2005,06:12,1130.50,1130.50,1130.50,1130.50,0,8
06/20/2005,06:17,1130.50,1130.50,1130.50,1130.50,0,10
06/20/2005,06:18,1130.50,1130.50,1130.50,1130.50,0,3
06/20/2005,06:20,1130.50,1130.50,1130.50,1130.50,0,2
06/20/2005,06:21,1130.75,1130.75,1130.75,1130.75,2,0
06/20/2005,06:22,1130.75,1130.75,1130.75,1130.75,2,0
06/20/2005,06:23,1130.75,1130.75,1130.75,1130.75,156,0
06/20/2005,06:24,1131.00,1131.00,1131.00,1131.00,4,0
06/20/2005,06:25,1131.00,1131.00,1131.00,1131.00,2,0
06/20/2005,06:26,1130.75,1130.75,1130.75,1130.75,0,6
06/20/2005,06:27,1130.75,1130.75,1130.75,1130.75,0,5
06/20/2005,06:28,1130.75,1130.75,1130.75,1130.75,0,20
06/20/2005,06:29,1130.75,1130.75,1130.75,1130.75,0,22
06/20/2005,06:30,1130.75,1130.75,1130.75,1130.75,0,4
06/20/2005,06:31,1130.75,1130.75,1130.75,1130.75,0,47
06/20/2005,06:32,1130.75,1130.75,1130.75,1130.75,0,2
06/20/2005,06:33,1130.75,1130.75,1130.75,1130.75,0,4
06/20/2005,06:34,1130.75,1130.75,1130.75,1130.75,0,2
06/20/2005,06:35,1130.75,1130.75,1130.75,1130.75,0,1
06/20/2005,06:37,1130.50,1130.50,1130.50,1130.50,0,4
06/20/2005,06:38,1130.50,1130.50,1130.50,1130.50,0,5
06/20/2005,06:39,1130.75,1130.75,1130.75,1130.75,433,0
06/20/2005,06:41,1130.75,1130.75,1130.75,1130.75,82,0
06/20/2005,06:42,1130.75,1130.75,1130.75,1130.75,2,0
06/20/2005,06:43,1131.00,1131.00,1130.75,1131.00,4,100
06/20/2005,06:44,1131.00,1131.00,1130.75,1130.75,6,34
06/20/2005,06:45,1131.00,1131.00,1131.00,1131.00,148,0
06/20/2005,06:46,1131.00,1131.00,1131.00,1131.00,57,0
06/20/2005,06:47,1131.00,1131.00,1130.75,1130.75,52,5
06/20/2005,06:48,1131.00,1131.00,1131.00,1131.00,53,0
06/20/2005,06:49,1131.00,1131.00,1131.00,1131.00,1,0
06/20/2005,06:50,1130.75,1130.75,1130.75,1130.75,0,6
06/20/2005,06:51,1131.00,1131.00,1131.00,1131.00,84,0
06/20/2005,06:52,1131.00,1131.00,1131.00,1131.00,12,0
06/20/2005,06:53,1131.00,1131.25,1131.00,1131.00,35,3
06/20/2005,06:54,1131.00,1131.00,1131.00,1131.00,0,149
06/20/2005,06:55,1131.00,1131.00,1131.00,1131.00,0,29
06/20/2005,06:56,1131.00,1131.25,1131.00,1131.00,1,28
06/20/2005,06:57,1131.00,1131.00,1131.00,1131.00,0,66
06/20/2005,06:59,1131.00,1131.00,1131.00,1131.00,0,5
06/20/2005,07:00,1131.00,1131.00,1131.00,1131.00,0,8
06/20/2005,07:01,1131.00,1131.00,1130.50,1130.75,15,212
06/20/2005,07:02,1130.50,1130.50,1130.50,1130.50,0,91
06/20/2005,07:03,1130.50,1130.50,1130.50,1130.50,0,28
06/20/2005,07:04,1130.50,1130.50,1130.50,1130.50,0,6
06/20/2005,07:05,1130.50,1130.50,1130.50,1130.50,0,5
06/20/2005,07:06,1130.50,1130.50,1130.50,1130.50,0,3
06/20/2005,07:07,1130.50,1130.50,1130.50,1130.50,0,47
06/20/2005,07:08,1130.75,1130.75,1130.50,1130.50,4,1
06/20/2005,07:09,1130.75,1130.75,1130.50,1130.75,3,7
06/20/2005,07:10,1130.50,1130.75,1130.50,1130.75,13,7
06/20/2005,07:11,1130.50,1130.50,1130.25,1130.25,2,212
06/20/2005,07:12,1130.25,1130.50,1130.25,1130.50,3,1
06/20/2005,07:13,1130.50,1130.50,1130.25,1130.50,8,5
06/20/2005,07:14,1130.50,1130.50,1130.50,1130.50,55,0
06/20/2005,07:15,1130.50,1130.50,1130.50,1130.50,4,0
06/20/2005,07:16,1130.50,1130.50,1130.25,1130.25,25,14
06/20/2005,07:17,1130.25,1130.50,1130.25,1130.50,156,10
06/20/2005,07:18,1130.50,1130.50,1130.25,1130.50,118,92
06/20/2005,07:19,1130.50,1130.50,1130.25,1130.50,16,3
06/20/2005,07:20,1130.50,1130.50,1130.25,1130.50,81,1
06/20/2005,07:21,1130.25,1130.50,1129.75,1130.00,502,596
06/20/2005,07:22,1130.00,1130.25,1130.00,1130.25,5,2
06/20/2005,07:23,1130.25,1130.25,1130.25,1130.25,195,0
06/20/2005,07:24,1130.50,1130.50,1130.25,1130.25,1,2
06/20/2005,07:25,1130.50,1130.50,1130.50,1130.50,5,0
06/20/2005,07:26,1130.50,1130.50,1130.25,1130.25,17,2
06/20/2005,07:27,1130.25,1130.25,1130.25,1130.25,0,6
06/20/2005,07:28,1130.25,1130.25,1130.25,1130.25,0,4
06/20/2005,07:29,1130.25,1130.25,1130.25,1130.25,0,2
06/20/2005,07:30,1130.25,1130.25,1130.25,1130.25,0,6
06/20/2005,07:31,1130.25,1130.50,1130.25,1130.50,12,8
06/20/2005,07:32,1130.50,1130.50,1130.25,1130.50,43,1
06/20/2005,07:33,1130.50,1130.50,1130.25,1130.25,4,1
06/20/2005,07:34,1130.25,1130.50,1130.25,1130.50,10,13
06/20/2005,07:35,1130.50,1130.50,1130.50,1130.50,107,0
06/20/2005,07:36,1130.50,1130.75,1130.50,1130.50,37,12
06/20/2005,07:37,1130.75,1130.75,1130.50,1130.50,2,19
06/20/2005,07:38,1130.50,1130.50,1130.50,1130.50,0,5
06/20/2005,07:39,1130.50,1130.50,1130.50,1130.50,0,3
06/20/2005,07:40,1130.50,1130.75,1130.50,1130.75,10,5
06/20/2005,07:41,1130.75,1130.75,1130.75,1130.75,50,0
06/20/2005,07:42,1130.75,1130.75,1130.75,1130.75,1,0
06/20/2005,07:43,1130.75,1130.75,1130.50,1130.50,2,10
06/20/2005,07:44,1130.50,1130.75,1130.50,1130.75,3,5
06/20/2005,07:45,1130.50,1130.75,1130.50,1130.75,26,2
06/20/2005,07:46,1130.75,1130.75,1130.75,1130.75,39,0
06/20/2005,07:47,1130.75,1130.75,1130.50,1130.50,26,73
06/20/2005,07:48,1130.75,1130.75,1130.75,1130.75,1,0
06/20/2005,07:49,1130.75,1130.75,1130.50,1130.50,14,13
06/20/2005,07:50,1130.50,1130.75,1130.50,1130.50,2,152
06/20/2005,07:51,1130.50,1130.50,1130.25,1130.25,0,161
06/20/2005,07:52,1130.50,1130.75,1130.50,1130.50,124,21
06/20/2005,07:53,1130.50,1130.50,1130.50,1130.50,0,29
06/20/2005,07:54,1130.50,1130.50,1130.50,1130.50,0,35
06/20/2005,07:55,1130.50,1130.75,1130.50,1130.50,22,94
06/20/2005,07:56,1130.50,1130.50,1130.50,1130.50,0,107
06/20/2005,07:57,1130.50,1130.75,1130.50,1130.50,302,3
06/20/2005,07:58,1130.75,1130.75,1130.75,1130.75,1,0
06/20/2005,07:59,1130.75,1130.75,1130.50,1130.50,5,4
06/20/2005,08:00,1130.50,1130.50,1130.50,1130.50,0,1
06/20/2005,08:01,1130.75,1130.75,1130.50,1130.75,144,4
06/20/2005,08:02,1130.75,1131.00,1130.75,1130.75,168,10
06/20/2005,08:03,1131.00,1131.00,1130.75,1130.75,100,1
06/20/2005,08:04,1130.75,1130.75,1130.75,1130.75,0,8
06/20/2005,08:05,1130.75,1130.75,1130.50,1130.75,20,145
06/20/2005,08:06,1130.75,1130.75,1130.25,1130.25,57,368
06/20/2005,08:07,1130.25,1130.25,1129.75,1130.00,227,897
06/20/2005,08:08,1129.75,1130.00,1129.75,1130.00,143,28
06/20/2005,08:09,1130.00,1130.00,1130.00,1130.00,227,0
06/20/2005,08:10,1130.00,1130.25,1130.00,1130.00,159,91
06/20/2005,08:11,1130.00,1130.25,1130.00,1130.25,1,184
06/20/2005,08:12,1130.00,1130.25,1130.00,1130.00,1,26
06/20/2005,08:13,1130.00,1130.50,1130.00,1130.50,196,1
06/20/2005,08:14,1130.25,1130.50,1130.25,1130.50,302,80
06/20/2005,08:15,1130.50,1130.75,1130.50,1130.50,24,14
06/20/2005,08:16,1130.75,1130.75,1130.50,1130.75,26,162
06/20/2005,08:17,1130.50,1130.75,1130.50,1130.50,20,6
06/20/2005,08:18,1130.50,1130.75,1130.50,1130.75,9,12
06/20/2005,08:19,1130.50,1130.50,1130.25,1130.25,0,199
06/20/2005,08:20,1130.50,1130.50,1130.25,1130.25,3,5
06/20/2005,08:21,1130.50,1130.50,1130.25,1130.50,22,2
06/20/2005,08:22,1130.50,1130.75,1130.50,1130.50,191,25
06/20/2005,08:23,1130.75,1130.75,1130.50,1130.75,16,5
06/20/2005,08:24,1130.50,1130.75,1130.50,1130.75,55,14
06/20/2005,08:25,1130.50,1130.75,1130.50,1130.50,50,10
06/20/2005,08:26,1130.50,1130.75,1130.50,1130.50,13,72
06/20/2005,08:27,1130.75,1130.75,1130.50,1130.50,12,5
06/20/2005,08:28,1130.75,1130.75,1130.50,1130.75,225,1
06/20/2005,08:29,1130.75,1130.75,1130.50,1130.50,86,179
06/20/2005,08:30,1130.50,1130.75,1130.50,1130.50,62,1768
06/20/2005,08:31,1130.25,1131.00,1130.00,1131.00,3350,1942
06/20/2005,08:32,1131.00,1131.25,1130.75,1130.75,1636,2385
06/20/2005,08:33,1130.75,1131.25,1130.75,1131.00,1029,696
06/20/2005,08:34,1131.00,1131.00,1130.25,1130.75,2141,1182
06/20/2005,08:35,1131.00,1131.25,1130.75,1131.00,2594,851
06/20/2005,08:36,1131.00,1131.25,1130.75,1130.75,993,950
06/20/2005,08:37,1131.00,1131.25,1130.75,1131.00,890,521
06/20/2005,08:38,1130.75,1131.00,1130.00,1130.00,298,1983
06/20/2005,08:39,1130.00,1130.50,1130.00,1130.50,1854,537
06/20/2005,08:40,1130.50,1131.00,1130.25,1130.75,1298,359
06/20/2005,08:41,1130.75,1130.75,1130.25,1130.25,66,721
06/20/2005,08:42,1130.25,1130.25,1130.00,1130.00,166,1391
06/20/2005,08:43,1130.00,1130.50,1130.00,1130.50,604,522
06/20/2005,08:44,1130.50,1130.75,1130.50,1130.50,1028,291
06/20/2005,08:45,1130.50,1131.00,1130.50,1130.75,721,262
06/20/2005,08:46,1130.50,1131.00,1130.50,1130.50,575,556
06/20/2005,08:47,1130.75,1130.75,1130.25,1130.75,292,763
06/20/2005,08:48,1130.50,1131.00,1130.25,1131.00,1562,181
06/20/2005,08:49,1131.00,1131.25,1130.75,1131.00,624,146
06/20/2005,08:50,1131.00,1131.25,1130.75,1131.00,951,492
06/20/2005,08:51,1130.75,1131.00,1130.25,1130.25,278,1513
06/20/2005,08:52,1130.25,1130.75,1130.00,1130.25,447,1573
06/20/2005,08:53,1130.25,1130.50,1130.00,1130.25,481,285
06/20/2005,08:54,1130.00,1130.75,1130.00,1130.50,690,430
06/20/2005,08:55,1130.50,1130.75,1130.50,1130.75,25,72
06/20/2005,08:56,1130.75,1130.75,1130.25,1130.25,166,488
06/20/2005,08:57,1130.50,1130.75,1130.25,1130.50,769,655
06/20/2005,08:58,1130.50,1130.75,1130.25,1130.50,277,174
06/20/2005,08:59,1130.75,1130.75,1130.50,1130.75,73,46
06/20/2005,09:00,1130.75,1131.25,1130.50,1131.00,1489,430
06/20/2005,09:01,1131.25,1131.25,1130.25,1130.50,207,1405
06/20/2005,09:02,1130.75,1130.75,1130.00,1130.25,1297,1534
06/20/2005,09:03,1130.50,1130.75,1130.00,1130.50,1008,1474
06/20/2005,09:04,1130.50,1130.75,1130.00,1130.00,1011,663
06/20/2005,09:05,1130.25,1130.25,1129.75,1130.00,1014,1791
06/20/2005,09:06,1130.00,1130.25,1129.50,1129.50,640,3702
06/20/2005,09:07,1129.50,1129.75,1129.00,1129.25,2708,5964
06/20/2005,09:08,1129.50,1129.50,1129.00,1129.25,424,956
06/20/2005,09:09,1129.25,1129.50,1129.00,1129.50,1341,469
06/20/2005,09:10,1129.50,1129.75,1129.00,1129.25,942,1404
06/20/2005,09:11,1129.25,1129.75,1129.25,1129.50,883,254
06/20/2005,09:12,1129.25,1129.75,1129.25,1129.50,543,106
06/20/2005,09:13,1129.50,1129.50,1129.00,1129.00,386,617
06/20/2005,09:14,1129.00,1129.75,1129.00,1129.75,877,26
06/20/2005,09:15,1129.75,1129.75,1129.25,1129.25,346,497
06/20/2005,09:16,1129.25,1129.50,1129.00,1129.25,1376,1740
06/20/2005,09:17,1129.25,1129.50,1129.25,1129.50,216,921
06/20/2005,09:18,1129.50,1129.50,1129.00,1129.25,486,577
06/20/2005,09:19,1129.25,1129.75,1129.00,1129.50,2004,744
06/20/2005,09:20,1129.50,1129.75,1129.25,1129.50,877,977
06/20/2005,09:21,1129.75,1129.75,1129.00,1129.25,639,845
06/20/2005,09:22,1129.25,1129.50,1129.00,1129.25,218,775
06/20/2005,09:23,1129.25,1129.25,1128.75,1129.25,931,1661
06/20/2005,09:24,1129.00,1129.50,1129.00,1129.50,1330,345
06/20/2005,09:25,1129.25,1129.25,1129.00,1129.00,66,190
06/20/2005,09:26,1129.25,1129.50,1129.00,1129.25,499,701
06/20/2005,09:27,1129.25,1130.00,1129.25,1129.75,1951,398
06/20/2005,09:28,1129.75,1130.00,1129.50,1130.00,624,26
06/20/2005,09:29,1130.00,1130.00,1129.50,1129.75,57,868
06/20/2005,09:30,1129.50,1129.75,1129.00,1129.75,1213,1251
06/20/2005,09:31,1129.50,1129.75,1129.25,1129.75,720,1008
06/20/2005,09:32,1129.50,1129.75,1129.50,1129.75,792,459
06/20/2005,09:33,1129.75,1130.00,1129.50,1129.75,183,546
06/20/2005,09:34,1129.75,1130.00,1129.50,1129.50,341,705
06/20/2005,09:35,1129.50,1130.00,1129.50,1130.00,1273,268
06/20/2005,09:36,1130.00,1130.25,1129.75,1130.25,1368,394
06/20/2005,09:37,1130.50,1131.00,1130.25,1131.00,4122,1358
06/20/2005,09:38,1130.75,1131.00,1130.50,1130.75,954,634
06/20/2005,09:39,1130.75,1131.25,1130.75,1131.00,926,512
06/20/2005,09:40,1131.00,1133.00,1130.75,1132.75,9767,3009
06/20/2005,09:41,1132.50,1132.75,1132.00,1132.25,1635,2318
06/20/2005,09:42,1132.00,1132.25,1131.75,1132.00,1134,1277
06/20/2005,09:43,1132.00,1132.25,1131.75,1132.25,1752,677
06/20/2005,09:44,1132.00,1132.25,1131.75,1131.75,100,1359
06/20/2005,09:45,1131.75,1132.00,1131.50,1131.75,785,1141
06/20/2005,09:46,1131.75,1132.00,1131.50,1131.50,32,1033
06/20/2005,09:47,1131.75,1131.75,1131.25,1131.50,581,884
06/20/2005,09:48,1131.50,1132.00,1131.50,1132.00,632,121
06/20/2005,09:49,1132.00,1132.00,1131.25,1131.75,95,1103
06/20/2005,09:50,1131.75,1131.75,1131.50,1131.50,107,39
06/20/2005,09:51,1131.50,1131.75,1131.25,1131.25,149,832
06/20/2005,09:52,1131.50,1131.50,1131.00,1131.00,43,1566
06/20/2005,09:53,1131.25,1131.25,1130.75,1131.25,323,392
06/20/2005,09:54,1131.25,1131.25,1130.75,1131.00,38,497
06/20/2005,09:55,1130.75,1131.00,1130.50,1130.75,975,1318
06/20/2005,09:56,1130.75,1131.00,1130.75,1130.75,37,139
06/20/2005,09:57,1130.75,1131.25,1130.75,1131.25,765,53
06/20/2005,09:58,1131.25,1131.25,1131.00,1131.25,1004,49
06/20/2005,09:59,1131.25,1131.50,1131.00,1131.50,480,277
06/20/2005,10:00,1131.50,1131.75,1131.25,1131.75,917,65
06/20/2005,10:01,1131.50,1132.50,1131.50,1132.25,3122,434
06/20/2005,10:02,1132.00,1132.25,1131.50,1131.75,844,1268
06/20/2005,10:03,1131.50,1131.75,1131.50,1131.50,43,363
06/20/2005,10:04,1131.50,1131.75,1131.00,1131.50,1062,459
06/20/2005,10:05,1131.50,1132.25,1131.25,1132.25,1581,158
06/20/2005,10:06,1132.25,1132.25,1131.50,1132.25,657,717
06/20/2005,10:07,1132.00,1132.50,1131.75,1131.75,1095,968
06/20/2005,10:08,1132.00,1132.25,1131.50,1131.75,210,303
06/20/2005,10:09,1131.50,1131.75,1131.25,1131.75,881,756
06/20/2005,10:10,1131.75,1131.75,1131.25,1131.50,433,464
06/20/2005,10:11,1131.50,1131.75,1131.25,1131.50,161,145
06/20/2005,10:12,1131.50,1132.25,1131.50,1131.75,1075,155
06/20/2005,10:13,1132.00,1132.00,1131.00,1131.25,80,1043
06/20/2005,10:14,1131.25,1131.50,1131.00,1131.50,660,22
06/20/2005,10:15,1131.25,1131.50,1131.25,1131.25,477,15
06/20/2005,10:16,1131.50,1131.75,1131.25,1131.25,329,461
06/20/2005,10:17,1131.50,1131.50,1131.00,1131.50,199,764
06/20/2005,10:18,1131.25,1131.50,1131.00,1131.25,151,255
06/20/2005,10:19,1131.25,1131.50,1131.00,1131.00,55,119
06/20/2005,10:20,1131.25,1131.25,1130.75,1131.00,654,988
06/20/2005,10:21,1131.00,1131.25,1130.75,1131.00,313,285
06/20/2005,10:22,1131.00,1131.25,1130.75,1131.00,262,291
06/20/2005,10:23,1130.75,1131.25,1130.75,1131.00,216,231
06/20/2005,10:24,1131.00,1131.25,1130.75,1131.00,135,178
06/20/2005,10:25,1131.00,1131.25,1131.00,1131.00,304,146
06/20/2005,10:26,1131.00,1131.25,1130.75,1131.00,210,489
06/20/2005,10:27,1131.00,1131.00,1130.25,1130.25,171,2174
06/20/2005,10:28,1130.25,1130.75,1130.25,1130.50,948,203
06/20/2005,10:29,1130.50,1131.00,1130.50,1130.75,250,150
06/20/2005,10:30,1130.75,1131.25,1130.75,1131.00,809,437
06/20/2005,10:31,1131.00,1131.25,1130.75,1131.25,601,12
06/20/2005,10:32,1131.25,1131.50,1131.00,1131.25,175,122
06/20/2005,10:33,1131.00,1131.25,1130.75,1130.75,11,1095
06/20/2005,10:34,1130.75,1131.00,1130.75,1130.75,147,357
06/20/2005,10:35,1130.75,1131.00,1130.50,1130.50,83,261
06/20/2005,10:36,1130.50,1130.75,1130.25,1130.50,133,658
06/20/2005,10:37,1130.50,1130.75,1130.25,1130.50,380,138
06/20/2005,10:38,1130.75,1131.00,1130.50,1130.50,415,304
06/20/2005,10:39,1130.50,1131.00,1130.25,1130.75,297,390
06/20/2005,10:40,1130.50,1131.00,1130.50,1130.50,828,609
06/20/2005,10:41,1130.75,1130.75,1130.25,1130.75,614,621
06/20/2005,10:42,1130.75,1130.75,1130.50,1130.75,145,956
06/20/2005,10:43,1130.50,1130.75,1130.50,1130.75,69,213
06/20/2005,10:44,1130.75,1131.00,1130.50,1130.75,584,188
06/20/2005,10:45,1130.75,1131.00,1130.75,1130.75,54,67
06/20/2005,10:46,1130.75,1131.00,1130.75,1131.00,18,585
06/20/2005,10:47,1131.00,1131.25,1130.75,1131.00,567,205
06/20/2005,10:48,1131.00,1131.25,1130.75,1131.00,474,676
06/20/2005,10:49,1131.00,1131.25,1130.75,1131.00,702,171
06/20/2005,10:50,1131.00,1131.00,1130.75,1131.00,125,193
06/20/2005,10:51,1131.00,1131.00,1130.75,1131.00,27,17
06/20/2005,10:52,1131.00,1131.00,1130.75,1130.75,259,11
06/20/2005,10:53,1131.00,1131.00,1130.75,1131.00,269,1
06/20/2005,10:54,1131.00,1131.25,1131.00,1131.00,163,54
06/20/2005,10:55,1131.00,1131.25,1131.00,1131.00,269,7
06/20/2005,10:56,1131.00,1131.50,1131.00,1131.50,180,57
06/20/2005,10:57,1131.25,1131.50,1131.00,1131.50,164,318
06/20/2005,10:58,1131.50,1131.75,1131.25,1131.75,1552,30
06/20/2005,10:59,1131.75,1132.50,1131.75,1132.00,2094,1207
06/20/2005,11:00,1132.00,1132.50,1131.75,1132.25,1218,690
06/20/2005,11:01,1132.25,1133.00,1132.00,1132.25,3064,1882
06/20/2005,11:02,1132.25,1132.50,1132.00,1132.25,557,226
06/20/2005,11:03,1132.25,1132.50,1132.25,1132.25,296,94
06/20/2005,11:04,1132.25,1132.75,1132.25,1132.75,304,253
06/20/2005,11:05,1132.50,1132.75,1132.25,1132.50,45,302
06/20/2005,11:06,1132.25,1132.50,1132.00,1132.00,275,503
06/20/2005,11:07,1132.25,1132.50,1132.00,1132.25,316,34
06/20/2005,11:08,1132.25,1132.50,1132.00,1132.25,78,220
06/20/2005,11:09,1132.25,1132.50,1132.00,1132.50,254,43
06/20/2005,11:10,1132.25,1132.50,1132.25,1132.25,852,64
06/20/2005,11:11,1132.25,1132.25,1131.75,1131.75,92,963
06/20/2005,11:12,1132.00,1132.00,1131.75,1132.00,12,22
06/20/2005,11:13,1131.75,1132.00,1131.75,1132.00,29,53
06/20/2005,11:14,1132.00,1132.50,1131.75,1132.25,735,229
06/20/2005,11:15,1132.25,1132.25,1132.00,1132.25,58,9
06/20/2005,11:16,1132.25,1132.75,1132.25,1132.50,615,68
06/20/2005,11:17,1132.50,1132.50,1132.00,1132.00,288,401
06/20/2005,11:18,1132.25,1132.50,1132.00,1132.00,420,77
06/20/2005,11:19,1132.25,1132.25,1132.00,1132.00,20,16
06/20/2005,11:20,1132.00,1132.25,1132.00,1132.00,28,376
06/20/2005,11:21,1132.00,1132.00,1131.75,1132.00,12,450
06/20/2005,11:22,1132.00,1132.25,1131.75,1132.00,144,11
06/20/2005,11:23,1132.25,1132.25,1131.75,1132.00,93,231
06/20/2005,11:24,1132.00,1132.50,1132.00,1132.25,265,98
06/20/2005,11:25,1132.25,1132.50,1132.00,1132.25,46,176
06/20/2005,11:26,1132.25,1132.75,1132.00,1132.75,433,184
06/20/2005,11:27,1132.50,1132.75,1132.25,1132.25,152,324
06/20/2005,11:28,1132.50,1132.75,1132.00,1132.00,299,383
06/20/2005,11:29,1132.00,1132.50,1131.75,1132.00,790,1210
06/20/2005,11:30,1132.00,1132.25,1132.00,1132.00,36,20
06/20/2005,11:31,1132.00,1132.50,1132.00,1132.25,185,50
06/20/2005,11:32,1132.00,1132.25,1132.00,1132.25,9,6
06/20/2005,11:33,1132.00,1132.50,1132.00,1132.50,392,8
06/20/2005,11:34,1132.25,1132.50,1132.25,1132.25,7,153
06/20/2005,11:35,1132.50,1132.50,1132.25,1132.25,21,22
06/20/2005,11:36,1132.25,1132.50,1132.25,1132.50,1060,16
06/20/2005,11:37,1132.50,1132.75,1132.25,1132.25,379,386
06/20/2005,11:38,1132.25,1132.50,1132.25,1132.25,2,263
06/20/2005,11:39,1132.25,1132.50,1132.25,1132.25,5,10
06/20/2005,11:40,1132.25,1132.75,1132.25,1132.75,311,65
06/20/2005,11:41,1132.75,1132.75,1132.50,1132.75,345,53
06/20/2005,11:42,1132.75,1133.00,1132.50,1133.00,375,538
06/20/2005,11:43,1133.00,1133.00,1132.50,1132.50,41,373
06/20/2005,11:44,1132.50,1132.50,1132.25,1132.50,156,35
06/20/2005,11:45,1132.50,1132.50,1132.25,1132.25,80,14
06/20/2005,11:46,1132.25,1132.50,1132.00,1132.25,118,384
06/20/2005,11:47,1132.50,1132.50,1132.00,1132.25,148,334
06/20/2005,11:48,1132.25,1132.25,1132.00,1132.25,98,6
06/20/2005,11:49,1132.00,1132.25,1132.00,1132.00,28,315
06/20/2005,11:50,1132.00,1132.00,1131.75,1131.75,61,120
06/20/2005,11:51,1131.75,1132.50,1131.75,1132.25,383,24
06/20/2005,11:52,1132.25,1132.25,1132.00,1132.00,2,57
06/20/2005,11:53,1132.25,1132.25,1132.00,1132.00,12,7
06/20/2005,11:54,1132.00,1132.25,1132.00,1132.00,6,9
06/20/2005,11:55,1132.00,1132.25,1131.75,1132.00,106,305
06/20/2005,11:56,1132.00,1132.25,1132.00,1132.00,2,271
06/20/2005,11:57,1132.00,1132.25,1132.00,1132.00,11,296
06/20/2005,11:58,1132.00,1132.25,1132.00,1132.00,20,318
06/20/2005,11:59,1131.75,1132.25,1131.75,1132.00,299,5
06/20/2005,12:00,1132.00,1132.00,1131.75,1132.00,123,18
06/20/2005,12:01,1132.00,1132.25,1131.25,1131.25,205,2144
06/20/2005,12:02,1131.25,1131.50,1131.00,1131.25,461,155
06/20/2005,12:03,1131.25,1131.50,1131.25,1131.25,14,407
06/20/2005,12:04,1131.25,1131.50,1131.00,1131.25,44,258
06/20/2005,12:05,1131.25,1131.50,1131.00,1131.25,323,51
06/20/2005,12:06,1131.50,1131.50,1131.25,1131.25,19,484
06/20/2005,12:07,1131.50,1131.50,1131.25,1131.25,47,97
06/20/2005,12:08,1131.25,1131.50,1131.00,1131.25,240,222
06/20/2005,12:09,1131.50,1131.50,1131.25,1131.25,20,80
06/20/2005,12:10,1131.25,1131.25,1131.00,1131.00,1,464
06/20/2005,12:11,1131.00,1131.50,1131.00,1131.25,282,100
06/20/2005,12:12,1131.25,1131.50,1131.00,1131.25,254,28
06/20/2005,12:13,1131.50,1131.75,1131.50,1131.50,838,215
06/20/2005,12:14,1131.25,1131.50,1131.00,1131.25,59,390
06/20/2005,12:15,1131.25,1131.50,1131.25,1131.50,15,4
06/20/2005,12:16,1131.25,1131.50,1131.25,1131.25,36,13
06/20/2005,12:17,1131.50,1131.75,1131.50,1131.75,250,56
06/20/2005,12:18,1131.50,1131.75,1131.50,1131.50,46,148
06/20/2005,12:19,1131.50,1131.50,1131.25,1131.50,3,37
06/20/2005,12:20,1131.25,1131.50,1131.25,1131.25,18,15
06/20/2005,12:21,1131.50,1131.50,1131.25,1131.50,117,9
06/20/2005,12:22,1131.25,1131.75,1131.25,1131.50,370,3
06/20/2005,12:23,1131.75,1131.75,1131.50,1131.75,19,9
06/20/2005,12:24,1131.50,1131.75,1131.50,1131.75,14,19
06/20/2005,12:25,1131.50,1131.50,1131.25,1131.25,21,579
06/20/2005,12:26,1131.25,1131.50,1131.00,1131.50,338,320
06/20/2005,12:27,1131.25,1131.50,1131.00,1131.50,220,235
06/20/2005,12:28,1131.25,1131.50,1131.25,1131.50,28,29
06/20/2005,12:29,1131.25,1131.50,1131.00,1131.25,66,170
06/20/2005,12:30,1131.25,1131.50,1131.00,1131.25,242,4
06/20/2005,12:31,1131.25,1131.25,1131.00,1131.25,34,126
06/20/2005,12:32,1131.00,1131.25,1131.00,1131.25,14,317
06/20/2005,12:33,1131.00,1131.25,1130.75,1130.75,156,812
06/20/2005,12:34,1130.75,1131.00,1130.50,1131.00,228,1794
06/20/2005,12:35,1130.75,1131.00,1130.75,1130.75,7,45
06/20/2005,12:36,1131.00,1131.00,1130.75,1131.00,385,6
06/20/2005,12:37,1131.00,1131.25,1130.75,1131.00,330,214
06/20/2005,12:38,1131.00,1131.25,1131.00,1131.00,2,313
06/20/2005,12:39,1131.00,1131.25,1131.00,1131.25,11,43
06/20/2005,12:40,1131.25,1131.75,1131.00,1131.50,658,193
06/20/2005,12:41,1131.75,1131.75,1131.25,1131.75,132,60
06/20/2005,12:42,1131.75,1132.50,1131.50,1132.00,2346,670
06/20/2005,12:43,1132.25,1132.25,1132.00,1132.25,42,14
06/20/2005,12:44,1132.25,1132.25,1132.00,1132.25,134,25
06/20/2005,12:45,1132.25,1132.25,1131.75,1132.00,34,479
06/20/2005,12:46,1132.00,1132.75,1132.00,1132.25,1090,198
06/20/2005,12:47,1132.50,1132.75,1132.25,1132.75,634,146
06/20/2005,12:48,1132.75,1132.75,1132.00,1132.50,168,549
06/20/2005,12:49,1132.50,1132.50,1132.25,1132.50,38,32
06/20/2005,12:50,1132.25,1132.50,1132.25,1132.25,1,13
06/20/2005,12:51,1132.25,1132.50,1132.25,1132.50,17,213
06/20/2005,12:52,1132.50,1132.50,1132.00,1132.25,246,246
06/20/2005,12:53,1132.50,1132.50,1132.25,1132.25,18,16
06/20/2005,12:54,1132.25,1132.50,1132.00,1132.25,29,804
06/20/2005,12:55,1132.25,1132.50,1132.25,1132.25,166,19
06/20/2005,12:56,1132.25,1132.50,1132.25,1132.50,37,132
06/20/2005,12:57,1132.25,1132.50,1132.25,1132.50,3,9
06/20/2005,12:58,1132.25,1132.50,1132.25,1132.50,95,13
06/20/2005,12:59,1132.50,1132.75,1132.25,1132.50,1016,360
06/20/2005,13:00,1132.50,1132.50,1132.00,1132.25,27,235
06/20/2005,13:01,1132.25,1132.50,1132.00,1132.25,293,150
06/20/2005,13:02,1132.25,1132.50,1132.25,1132.25,11,285
06/20/2005,13:03,1132.25,1132.50,1132.25,1132.50,55,169
06/20/2005,13:04,1132.50,1132.50,1132.25,1132.25,7,445
06/20/2005,13:05,1132.25,1132.50,1132.00,1132.00,230,149
06/20/2005,13:06,1132.25,1132.25,1132.00,1132.25,156,3
06/20/2005,13:07,1132.50,1132.75,1132.25,1132.25,672,196
06/20/2005,13:08,1132.25,1132.25,1131.50,1131.75,626,1956
06/20/2005,13:09,1131.75,1132.00,1131.50,1131.75,628,580
06/20/2005,13:10,1131.75,1132.00,1131.75,1131.75,84,52
06/20/2005,13:11,1131.75,1132.25,1131.50,1132.00,688,974
06/20/2005,13:12,1131.75,1132.00,1131.50,1131.75,89,339
06/20/2005,13:13,1131.75,1131.75,1131.25,1131.50,161,688
06/20/2005,13:14,1131.50,1131.75,1131.50,1131.50,119,414
06/20/2005,13:15,1131.75,1131.75,1131.50,1131.50,11,30
06/20/2005,13:16,1131.75,1131.75,1131.25,1131.50,52,763
06/20/2005,13:17,1131.50,1131.50,1131.25,1131.25,27,6
06/20/2005,13:18,1131.50,1131.50,1131.25,1131.50,24,19
06/20/2005,13:19,1131.50,1131.75,1131.25,1131.75,762,398
06/20/2005,13:20,1131.75,1131.75,1131.50,1131.50,60,44
06/20/2005,13:21,1131.75,1132.25,1131.50,1132.25,625,34
06/20/2005,13:22,1132.25,1132.75,1132.00,1132.50,1535,281
06/20/2005,13:23,1132.50,1132.50,1132.25,1132.25,97,102
06/20/2005,13:24,1132.25,1132.50,1132.25,1132.50,24,37
06/20/2005,13:25,1132.50,1132.50,1132.00,1132.25,163,321
06/20/2005,13:26,1132.00,1132.25,1132.00,1132.25,43,132
06/20/2005,13:27,1132.00,1132.25,1132.00,1132.25,41,31
06/20/2005,13:28,1132.00,1132.25,1131.75,1132.00,224,404
06/20/2005,13:29,1132.00,1132.50,1131.75,1132.50,262,181
06/20/2005,13:30,1132.25,1133.50,1132.25,1133.25,4009,351
06/20/2005,13:31,1133.50,1133.50,1132.75,1132.75,930,1297
06/20/2005,13:32,1132.75,1133.00,1132.50,1132.75,221,190
06/20/2005,13:33,1132.75,1133.25,1132.75,1133.00,333,252
06/20/2005,13:34,1133.00,1133.00,1132.75,1132.75,83,46
06/20/2005,13:35,1132.75,1133.00,1132.50,1132.50,278,280
06/20/2005,13:36,1132.75,1133.25,1132.50,1133.00,577,213
06/20/2005,13:37,1132.75,1133.50,1132.75,1133.25,432,88
06/20/2005,13:38,1133.25,1135.25,1133.25,1134.75,9127,2661
06/20/2005,13:39,1134.75,1135.00,1134.25,1134.50,426,1569
06/20/2005,13:40,1134.50,1134.75,1134.25,1134.25,398,537
06/20/2005,13:41,1134.50,1135.00,1134.25,1134.50,1280,594
06/20/2005,13:42,1134.50,1135.25,1134.50,1134.75,1284,788
06/20/2005,13:43,1134.75,1135.00,1134.50,1134.50,104,514
06/20/2005,13:44,1134.75,1135.75,1134.50,1135.50,2472,614
06/20/2005,13:45,1135.50,1135.75,1135.00,1135.25,2034,882
06/20/2005,13:46,1135.25,1135.50,1135.00,1135.00,387,688
06/20/2005,13:47,1135.00,1135.75,1135.00,1135.50,1133,173
06/20/2005,13:48,1135.50,1135.75,1135.00,1135.00,158,419
06/20/2005,13:49,1135.00,1135.25,1134.75,1134.75,8,284
06/20/2005,13:50,1134.75,1135.50,1134.75,1135.25,710,446
06/20/2005,13:51,1135.50,1135.50,1134.50,1134.50,376,1646
06/20/2005,13:52,1134.75,1135.00,1134.50,1135.00,1050,426
06/20/2005,13:53,1134.75,1135.25,1134.75,1134.75,366,90
06/20/2005,13:54,1135.00,1135.00,1134.75,1135.00,15,385
06/20/2005,13:55,1134.75,1135.00,1134.50,1134.50,88,258
06/20/2005,13:56,1134.75,1134.75,1134.50,1134.75,42,110
06/20/2005,13:57,1134.75,1134.75,1134.50,1134.50,537,89
06/20/2005,13:58,1134.50,1134.75,1134.50,1134.50,35,150
06/20/2005,13:59,1134.75,1135.50,1134.50,1135.50,992,134
06/20/2005,14:00,1135.25,1135.50,1135.00,1135.00,670,664
06/20/2005,14:01,1135.25,1135.50,1135.00,1135.25,391,89
06/20/2005,14:02,1135.25,1135.50,1134.75,1135.00,1373,1339
06/20/2005,14:03,1135.00,1135.25,1135.00,1135.25,454,64
06/20/2005,14:04,1135.00,1135.25,1134.75,1135.00,101,201
06/20/2005,14:05,1135.00,1137.00,1134.50,1137.00,7577,1703
06/20/2005,14:06,1136.75,1137.00,1135.75,1136.75,2606,2178
06/20/2005,14:07,1136.75,1137.50,1136.75,1136.75,4098,1257
06/20/2005,14:08,1136.75,1137.50,1136.75,1137.25,964,685
06/20/2005,14:09,1137.00,1137.25,1136.50,1137.00,984,1275
06/20/2005,14:10,1137.00,1137.75,1136.75,1137.25,2438,951
06/20/2005,14:11,1137.50,1137.50,1136.75,1137.00,246,680
06/20/2005,14:12,1137.25,1137.50,1136.75,1136.75,989,839
06/20/2005,14:13,1137.00,1137.25,1136.75,1137.25,712,118
06/20/2005,14:14,1137.25,1137.25,1137.00,1137.00,104,160
06/20/2005,14:15,1137.00,1137.25,1136.75,1137.00,220,759
06/20/2005,14:16,1137.00,1137.00,1136.50,1137.00,325,698
06/20/2005,14:17,1136.75,1137.25,1136.75,1137.00,938,600
06/20/2005,14:18,1137.00,1138.00,1137.00,1138.00,2480,517
06/20/2005,14:19,1137.75,1138.00,1137.00,1137.50,2218,2205
06/20/2005,14:20,1137.75,1137.75,1137.25,1137.50,772,551
06/20/2005,14:21,1137.25,1137.50,1137.00,1137.25,498,274
06/20/2005,14:22,1137.00,1137.50,1137.00,1137.25,237,76
06/20/2005,14:23,1137.25,1137.50,1137.00,1137.25,24,157
06/20/2005,14:24,1137.25,1137.75,1137.25,1137.50,815,373
06/20/2005,14:25,1137.25,1137.50,1136.75,1137.00,322,1268
06/20/2005,14:26,1137.00,1137.00,1136.50,1136.75,696,1181
06/20/2005,14:27,1136.75,1137.25,1136.50,1137.25,792,418
06/20/2005,14:28,1137.25,1137.50,1136.75,1137.00,515,426
06/20/2005,14:29,1136.75,1137.25,1136.75,1137.00,397,154
06/20/2005,14:30,1136.75,1137.00,1136.75,1136.75,271,86
06/20/2005,14:31,1136.75,1137.00,1136.50,1136.75,364,945
06/20/2005,14:32,1137.00,1137.25,1136.75,1137.00,235,132
06/20/2005,14:33,1137.00,1137.00,1136.50,1137.00,228,355
06/20/2005,14:34,1136.75,1137.00,1136.75,1136.75,30,66
06/20/2005,14:35,1136.75,1137.25,1136.75,1137.00,685,42
06/20/2005,14:36,1137.00,1137.25,1136.75,1137.00,53,167
06/20/2005,14:37,1136.75,1137.25,1136.75,1137.00,289,128
06/20/2005,14:38,1137.00,1137.25,1137.00,1137.25,45,147
06/20/2005,14:39,1137.00,1137.25,1136.75,1137.25,508,261
06/20/2005,14:40,1137.00,1137.25,1136.50,1136.50,99,617
06/20/2005,14:41,1136.75,1136.75,1135.75,1136.00,781,3522
06/20/2005,14:42,1136.00,1136.50,1135.75,1136.25,1391,625
06/20/2005,14:43,1136.25,1136.25,1136.00,1136.25,92,74
06/20/2005,14:44,1136.00,1136.50,1136.00,1136.00,652,720
06/20/2005,14:45,1136.25,1136.25,1136.00,1136.25,143,90
06/20/2005,14:46,1136.00,1136.25,1135.75,1136.00,346,1166
06/20/2005,14:47,1136.00,1136.50,1135.75,1136.00,723,923
06/20/2005,14:48,1136.00,1136.00,1135.75,1136.00,367,148
06/20/2005,14:49,1135.75,1136.25,1135.75,1136.00,396,232
06/20/2005,14:50,1136.00,1136.25,1136.00,1136.00,18,469
06/20/2005,14:51,1136.00,1136.25,1135.75,1136.00,171,203
06/20/2005,14:52,1136.00,1136.25,1135.50,1135.75,99,1656
06/20/2005,14:53,1135.75,1135.75,1135.50,1135.75,397,663
06/20/2005,14:54,1135.75,1136.00,1135.25,1135.50,225,1522
06/20/2005,14:55,1135.25,1135.50,1135.00,1135.00,133,1583
06/20/2005,14:56,1135.25,1135.25,1135.00,1135.00,208,1245
06/20/2005,14:57,1135.00,1135.25,1134.75,1135.00,1627,453
06/20/2005,14:58,1135.00,1135.25,1134.75,1135.00,322,875
06/20/2005,14:59,1135.00,1135.25,1134.75,1135.00,96,1931
06/20/2005,15:00,1134.75,1135.00,1134.25,1134.25,2137,5260
06/20/2005,15:01,1134.50,1134.75,1134.25,1134.50,2425,2720
06/20/2005,15:02,1134.50,1134.75,1134.25,1134.25,734,1196
06/20/2005,15:03,1134.25,1134.50,1134.00,1134.25,271,980
06/20/2005,15:04,1134.00,1134.25,1133.75,1134.00,619,1430
06/20/2005,15:05,1134.00,1134.25,1133.75,1134.00,801,291
06/20/2005,15:06,1134.00,1134.25,1133.75,1134.25,596,583
06/20/2005,15:07,1134.00,1134.25,1133.75,1134.00,601,805
06/20/2005,15:08,1134.00,1134.25,1133.75,1133.75,722,218
06/20/2005,15:09,1133.75,1134.00,1133.50,1133.75,1159,1285
06/20/2005,15:10,1133.75,1134.00,1133.50,1133.50,788,1443
06/20/2005,15:11,1133.50,1133.75,1133.50,1133.50,96,467
06/20/2005,15:12,1133.75,1133.75,1133.50,1133.50,215,73
06/20/2005,15:13,1133.75,1133.75,1133.50,1133.75,640,191
06/20/2005,15:14,1133.50,1134.00,1133.25,1133.75,1345,856
06/20/2005,15:15,1133.75,1134.00,1133.25,1133.50,1642,1840
06/20/2005,15:16,1133.50,1133.50,1133.50,1133.50,0,4
06/20/2005,15:31,1133.50,1133.75,1133.25,1133.50,75,213
06/20/2005,15:32,1133.75,1133.75,1133.50,1133.50,2,187
06/20/2005,15:33,1133.50,1133.75,1133.25,1133.50,73,148
06/20/2005,15:34,1133.75,1133.75,1133.50,1133.50,10,2
06/20/2005,15:35,1133.50,1133.75,1133.25,1133.25,1,235
06/20/2005,15:36,1133.50,1133.75,1133.50,1133.75,90,0
06/20/2005,15:37,1133.50,1133.75,1133.25,1133.75,185,26
06/20/2005,15:38,1133.75,1134.00,1133.75,1133.75,74,5
06/20/2005,15:39,1133.75,1133.75,1133.75,1133.75,0,35
06/20/2005,15:40,1133.50,1133.50,1133.50,1133.50,0,65
06/20/2005,15:41,1133.75,1134.00,1133.75,1133.75,100,66
06/20/2005,15:42,1133.75,1133.75,1133.75,1133.75,0,12
06/20/2005,15:43,1133.75,1133.75,1133.50,1133.50,0,6
06/20/2005,15:44,1133.75,1134.00,1133.75,1134.00,116,0
06/20/2005,15:46,1133.75,1133.75,1133.75,1133.75,0,76
06/20/2005,15:47,1133.75,1133.75,1133.75,1133.75,0,34
06/20/2005,15:48,1133.75,1133.75,1133.75,1133.75,0,3
06/20/2005,15:49,1133.75,1133.75,1133.75,1133.75,0,2
06/20/2005,15:50,1133.75,1133.75,1133.75,1133.75,0,2
06/20/2005,15:53,1133.75,1133.75,1133.75,1133.75,0,12
06/20/2005,15:54,1133.50,1133.75,1133.50,1133.75,1,1
06/20/2005,15:55,1133.75,1133.75,1133.75,1133.75,3,0
06/20/2005,15:58,1133.75,1133.75,1133.75,1133.75,102,0
06/20/2005,15:59,1133.75,1133.75,1133.75,1133.75,2,0
06/20/2005,16:00,1133.50,1133.50,1133.50,1133.50,0,31
06/20/2005,17:01,1133.75,1134.00,1133.75,1134.00,5,22
06/20/2005,17:05,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,17:12,1133.75,1134.00,1133.75,1134.00,25,38
06/20/2005,17:13,1134.00,1134.00,1133.75,1134.00,27,28
06/20/2005,17:14,1134.00,1134.00,1134.00,1134.00,5,0
06/20/2005,17:17,1134.00,1134.00,1133.75,1134.00,24,23
06/20/2005,17:18,1134.00,1134.00,1134.00,1134.00,3,0
06/20/2005,17:19,1133.75,1133.75,1133.75,1133.75,0,20
06/20/2005,17:21,1133.75,1133.75,1133.75,1133.75,0,6
06/20/2005,17:23,1134.00,1134.00,1134.00,1134.00,3,0
06/20/2005,17:24,1134.00,1134.00,1134.00,1134.00,2,0
06/20/2005,17:26,1133.75,1133.75,1133.75,1133.75,0,12
06/20/2005,17:31,1133.75,1133.75,1133.75,1133.75,0,3
06/20/2005,17:32,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,17:33,1133.75,1134.00,1133.75,1134.00,75,1
06/20/2005,17:35,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,17:37,1134.00,1134.00,1134.00,1134.00,2,0
06/20/2005,17:39,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,17:41,1133.75,1134.00,1133.75,1134.00,76,1
06/20/2005,17:42,1134.25,1134.25,1134.25,1134.25,4,0
06/20/2005,17:43,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,17:44,1134.00,1134.00,1134.00,1134.00,0,2
06/20/2005,17:46,1134.00,1134.00,1134.00,1134.00,0,5
06/20/2005,17:47,1134.00,1134.00,1134.00,1134.00,0,5
06/20/2005,17:48,1134.00,1134.00,1134.00,1134.00,0,21
06/20/2005,17:49,1134.00,1134.00,1134.00,1134.00,0,2
06/20/2005,17:51,1134.00,1134.25,1134.00,1134.00,4,6
06/20/2005,17:54,1134.00,1134.00,1133.75,1133.75,0,51
06/20/2005,17:55,1134.00,1134.00,1134.00,1134.00,17,0
06/20/2005,17:57,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,17:58,1134.25,1134.25,1134.25,1134.25,3,0
06/20/2005,18:01,1134.00,1134.25,1134.00,1134.25,31,1
06/20/2005,18:05,1134.00,1134.00,1134.00,1134.00,0,20
06/20/2005,18:09,1134.00,1134.00,1134.00,1134.00,0,9
06/20/2005,18:16,1134.00,1134.00,1134.00,1134.00,0,24
06/20/2005,18:23,1134.00,1134.00,1134.00,1134.00,0,23
06/20/2005,18:24,1134.00,1134.00,1134.00,1134.00,0,21
06/20/2005,18:32,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,18:35,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,18:38,1134.00,1134.00,1134.00,1134.00,0,2
06/20/2005,18:39,1133.75,1133.75,1133.75,1133.75,0,26
06/20/2005,18:44,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,18:45,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,18:46,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,18:47,1134.00,1134.00,1134.00,1134.00,5,0
06/20/2005,18:50,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,18:52,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,18:53,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,18:55,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,18:57,1134.00,1134.00,1134.00,1134.00,7,0
06/20/2005,18:58,1133.75,1134.00,1133.75,1134.00,2,1
06/20/2005,18:59,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,19:00,1134.00,1134.00,1134.00,1134.00,3,0
06/20/2005,19:01,1133.75,1133.75,1133.75,1133.75,0,6
06/20/2005,19:04,1133.75,1134.00,1133.75,1134.00,2,1
06/20/2005,19:11,1133.75,1134.25,1133.75,1134.25,26,35
06/20/2005,19:12,1134.25,1134.25,1134.25,1134.25,1,0
06/20/2005,19:17,1134.00,1134.00,1134.00,1134.00,0,5
06/20/2005,19:18,1134.00,1134.00,1134.00,1134.00,0,5
06/20/2005,19:19,1134.25,1134.25,1134.25,1134.25,3,0
06/20/2005,19:20,1134.25,1134.25,1134.25,1134.25,13,0
06/20/2005,19:21,1134.25,1134.25,1134.25,1134.25,31,0
06/20/2005,19:24,1134.25,1134.25,1134.25,1134.25,15,0
06/20/2005,19:29,1134.00,1134.00,1134.00,1134.00,0,45
06/20/2005,19:34,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,19:35,1134.00,1134.00,1134.00,1134.00,5,0
06/20/2005,19:39,1134.25,1134.25,1134.25,1134.25,2,0
06/20/2005,19:43,1134.25,1134.25,1134.25,1134.25,4,0
06/20/2005,19:46,1134.25,1134.25,1134.25,1134.25,1,0
06/20/2005,19:47,1134.25,1134.25,1134.25,1134.25,1,0
06/20/2005,19:48,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,19:49,1134.00,1134.00,1134.00,1134.00,0,4
06/20/2005,19:50,1134.00,1134.00,1134.00,1134.00,0,10
06/20/2005,19:51,1134.00,1134.00,1134.00,1134.00,0,2
06/20/2005,19:52,1134.25,1134.25,1134.25,1134.25,1,0
06/20/2005,20:01,1134.00,1134.00,1134.00,1134.00,0,6
06/20/2005,20:09,1134.25,1134.25,1134.25,1134.25,1,0
06/20/2005,20:11,1134.25,1134.25,1134.25,1134.25,10,0
06/20/2005,20:12,1134.00,1134.00,1134.00,1134.00,0,3
06/20/2005,20:21,1134.00,1134.00,1134.00,1134.00,0,10
06/20/2005,20:22,1134.00,1134.00,1134.00,1134.00,0,10
06/20/2005,20:23,1134.00,1134.00,1134.00,1134.00,0,5
06/20/2005,20:28,1134.00,1134.00,1134.00,1134.00,0,14
06/20/2005,20:32,1134.00,1134.00,1134.00,1134.00,0,2
06/20/2005,20:33,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,20:46,1134.00,1134.00,1134.00,1134.00,0,49
06/20/2005,20:47,1134.00,1134.00,1134.00,1134.00,0,51
06/20/2005,20:48,1134.00,1134.00,1134.00,1134.00,0,6
06/20/2005,20:49,1134.00,1134.00,1134.00,1134.00,0,41
06/20/2005,20:50,1134.00,1134.00,1134.00,1134.00,0,20
06/20/2005,20:51,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,20:52,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,20:54,1134.00,1134.00,1134.00,1134.00,0,50
06/20/2005,20:55,1134.00,1134.00,1134.00,1134.00,0,8
06/20/2005,21:06,1134.00,1134.00,1134.00,1134.00,0,3
06/20/2005,21:11,1133.75,1134.00,1133.75,1134.00,2,3
06/20/2005,21:12,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,21:13,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,21:14,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,21:24,1133.75,1133.75,1133.75,1133.75,0,6
06/20/2005,21:34,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,21:35,1134.00,1134.00,1134.00,1134.00,30,0
06/20/2005,21:36,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,21:37,1134.00,1134.00,1134.00,1134.00,4,0
06/20/2005,21:38,1134.00,1134.00,1134.00,1134.00,10,0
06/20/2005,21:39,1134.25,1134.25,1134.00,1134.00,1,2
06/20/2005,21:40,1134.00,1134.00,1134.00,1134.00,0,3
06/20/2005,21:41,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,21:42,1134.00,1134.00,1134.00,1134.00,0,10
06/20/2005,21:43,1134.25,1134.25,1134.25,1134.25,1,0
06/20/2005,21:51,1134.25,1134.25,1134.00,1134.00,2,2
06/20/2005,21:54,1134.00,1134.00,1134.00,1134.00,0,4
06/20/2005,21:58,1134.00,1134.00,1134.00,1134.00,0,1
06/20/2005,22:01,1134.00,1134.00,1134.00,1134.00,0,6
06/20/2005,22:02,1134.00,1134.00,1134.00,1134.00,0,38
06/20/2005,22:09,1134.00,1134.00,1134.00,1134.00,0,6
06/20/2005,22:22,1134.00,1134.00,1133.75,1134.00,2,3
06/20/2005,22:25,1133.75,1134.00,1133.75,1134.00,2,170
06/20/2005,22:26,1134.00,1134.00,1134.00,1134.00,2,0
06/20/2005,22:28,1133.75,1133.75,1133.75,1133.75,0,7
06/20/2005,22:31,1133.75,1133.75,1133.75,1133.75,0,5
06/20/2005,22:33,1133.75,1133.75,1133.75,1133.75,0,20
06/20/2005,22:34,1133.75,1133.75,1133.75,1133.75,0,20
06/20/2005,22:35,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,22:44,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,22:48,1134.00,1134.00,1134.00,1134.00,3,0
06/20/2005,22:55,1134.00,1134.00,1134.00,1134.00,2,0
06/20/2005,23:01,1133.75,1133.75,1133.75,1133.75,0,6
06/20/2005,23:02,1133.75,1133.75,1133.75,1133.75,0,85
06/20/2005,23:03,1133.75,1133.75,1133.75,1133.75,0,34
06/20/2005,23:11,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,23:15,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,23:21,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,23:26,1134.00,1134.00,1134.00,1134.00,5,0
06/20/2005,23:28,1133.75,1133.75,1133.75,1133.75,0,2
06/20/2005,23:36,1133.75,1133.75,1133.75,1133.75,0,4
06/20/2005,23:37,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,23:38,1134.00,1134.00,1134.00,1134.00,2,0
06/20/2005,23:43,1133.75,1133.75,1133.75,1133.75,0,3
06/20/2005,23:45,1133.75,1133.75,1133.75,1133.75,0,2
06/20/2005,23:49,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,23:56,1134.00,1134.00,1134.00,1134.00,1,0
06/20/2005,23:57,1133.75,1133.75,1133.75,1133.75,0,1
06/20/2005,23:59,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,00:01,1133.75,1133.75,1133.75,1133.75,0,2
06/21/2005,00:03,1133.75,1133.75,1133.75,1133.75,0,6
06/21/2005,00:10,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,00:11,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,00:12,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,00:13,1133.75,1134.00,1133.75,1134.00,15,1
06/21/2005,00:34,1133.75,1133.75,1133.75,1133.75,0,4
06/21/2005,00:37,1133.75,1133.75,1133.75,1133.75,0,5
06/21/2005,00:40,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,00:42,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,00:43,1133.75,1133.75,1133.75,1133.75,0,45
06/21/2005,00:44,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,00:48,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,00:50,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,00:55,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,00:56,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,01:01,1134.00,1134.00,1133.75,1133.75,12,7
06/21/2005,01:08,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,01:09,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,01:11,1134.00,1134.00,1134.00,1134.00,7,0
06/21/2005,01:15,1133.75,1133.75,1133.75,1133.75,0,2
06/21/2005,01:16,1134.00,1134.00,1133.75,1133.75,4,1
06/21/2005,01:21,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,01:23,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,01:26,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,01:27,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,01:28,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,01:31,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,01:32,1134.00,1134.00,1134.00,1134.00,4,0
06/21/2005,01:33,1134.00,1134.00,1134.00,1134.00,15,0
06/21/2005,01:34,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,01:35,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,01:36,1134.00,1134.00,1134.00,1134.00,4,0
06/21/2005,01:39,1133.75,1134.00,1133.75,1133.75,4,2
06/21/2005,01:40,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,01:42,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,01:45,1134.00,1134.00,1133.75,1133.75,10,2
06/21/2005,01:47,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,01:52,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,01:53,1134.00,1134.00,1134.00,1134.00,14,0
06/21/2005,01:54,1134.00,1134.00,1134.00,1134.00,61,0
06/21/2005,01:55,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,01:56,1134.25,1134.25,1134.25,1134.25,1,0
06/21/2005,01:57,1134.00,1134.00,1133.75,1134.00,1,31
06/21/2005,01:58,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,02:01,1134.00,1134.25,1134.00,1134.25,60,0
06/21/2005,02:02,1134.00,1134.00,1134.00,1134.00,0,18
06/21/2005,02:03,1134.00,1134.00,1134.00,1134.00,0,69
06/21/2005,02:04,1134.00,1134.50,1134.00,1134.25,406,6
06/21/2005,02:05,1134.25,1134.25,1134.25,1134.25,0,148
06/21/2005,02:06,1134.25,1134.75,1134.25,1134.50,402,79
06/21/2005,02:07,1134.50,1134.50,1134.50,1134.50,0,30
06/21/2005,02:08,1134.50,1134.50,1134.50,1134.50,0,1
06/21/2005,02:09,1134.25,1134.50,1134.25,1134.50,4,21
06/21/2005,02:10,1134.25,1134.25,1134.25,1134.25,0,56
06/21/2005,02:12,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,02:13,1134.00,1134.00,1134.00,1134.00,0,3
06/21/2005,02:14,1134.25,1134.25,1134.25,1134.25,10,0
06/21/2005,02:15,1134.25,1134.25,1134.25,1134.25,65,0
06/21/2005,02:16,1134.25,1134.25,1134.25,1134.25,52,0
06/21/2005,02:17,1134.50,1134.50,1134.25,1134.25,8,3
06/21/2005,02:18,1134.25,1134.25,1134.25,1134.25,0,1
06/21/2005,02:19,1134.25,1134.25,1134.25,1134.25,0,50
06/21/2005,02:21,1134.00,1134.25,1134.00,1134.25,15,3
06/21/2005,02:22,1134.25,1134.25,1134.00,1134.00,17,2
06/21/2005,02:23,1134.00,1134.00,1134.00,1134.00,0,5
06/21/2005,02:25,1134.00,1134.00,1134.00,1134.00,0,181
06/21/2005,02:26,1134.00,1134.00,1134.00,1134.00,0,9
06/21/2005,02:27,1134.00,1134.00,1134.00,1134.00,0,6
06/21/2005,02:28,1134.00,1134.00,1134.00,1134.00,0,28
06/21/2005,02:29,1133.75,1133.75,1133.75,1133.75,0,356
06/21/2005,02:30,1133.75,1133.75,1133.75,1133.75,0,61
06/21/2005,02:31,1134.00,1134.00,1134.00,1134.00,46,0
06/21/2005,02:32,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,02:33,1133.75,1133.75,1133.75,1133.75,0,68
06/21/2005,02:35,1134.00,1134.00,1134.00,1134.00,71,0
06/21/2005,02:36,1134.00,1134.00,1134.00,1134.00,44,0
06/21/2005,02:37,1134.00,1134.00,1133.75,1133.75,30,3
06/21/2005,02:38,1133.75,1133.75,1133.75,1133.75,0,204
06/21/2005,02:39,1133.75,1133.75,1133.75,1133.75,0,54
06/21/2005,02:40,1133.75,1133.75,1133.75,1133.75,0,20
06/21/2005,02:41,1133.75,1134.00,1133.75,1133.75,3,51
06/21/2005,02:42,1134.00,1134.00,1133.75,1134.00,27,4
06/21/2005,02:43,1134.00,1134.00,1133.75,1134.00,10,1
06/21/2005,02:44,1134.00,1134.00,1133.75,1133.75,15,210
06/21/2005,02:45,1133.75,1134.00,1133.75,1134.00,1,1
06/21/2005,02:49,1134.00,1134.00,1134.00,1134.00,87,0
06/21/2005,02:50,1134.00,1134.25,1134.00,1134.25,4,0
06/21/2005,02:51,1134.25,1134.25,1134.00,1134.00,3,31
06/21/2005,02:52,1134.25,1134.25,1134.25,1134.25,20,0
06/21/2005,02:53,1134.00,1134.25,1134.00,1134.25,1,6
06/21/2005,02:56,1134.25,1134.25,1134.25,1134.25,2,0
06/21/2005,02:57,1134.25,1134.25,1134.25,1134.25,8,0
06/21/2005,02:58,1134.25,1134.25,1134.25,1134.25,15,0
06/21/2005,02:59,1134.25,1134.25,1134.25,1134.25,62,0
06/21/2005,03:00,1134.50,1134.50,1134.50,1134.50,15,0
06/21/2005,03:01,1134.25,1134.50,1134.25,1134.50,55,3
06/21/2005,03:02,1134.25,1134.50,1134.25,1134.50,64,25
06/21/2005,03:03,1134.50,1134.75,1134.50,1134.50,13,13
06/21/2005,03:05,1134.50,1134.50,1134.50,1134.50,0,39
06/21/2005,03:06,1134.50,1134.50,1134.25,1134.50,23,68
06/21/2005,03:07,1134.50,1134.50,1134.50,1134.50,13,0
06/21/2005,03:08,1134.75,1134.75,1134.75,1134.75,3,0
06/21/2005,03:10,1134.50,1134.50,1134.50,1134.50,0,24
06/21/2005,03:11,1134.75,1134.75,1134.75,1134.75,5,0
06/21/2005,03:12,1134.75,1134.75,1134.75,1134.75,18,0
06/21/2005,03:13,1134.75,1135.00,1134.75,1135.00,162,1
06/21/2005,03:14,1134.75,1134.75,1134.75,1134.75,0,32
06/21/2005,03:15,1134.75,1134.75,1134.75,1134.75,0,6
06/21/2005,03:16,1134.75,1135.00,1134.75,1135.00,7,50
06/21/2005,03:17,1134.75,1134.75,1134.75,1134.75,0,22
06/21/2005,03:18,1134.75,1134.75,1134.75,1134.75,0,11
06/21/2005,03:19,1134.75,1135.00,1134.75,1135.00,20,3
06/21/2005,03:20,1135.00,1135.00,1135.00,1135.00,65,0
06/21/2005,03:21,1135.00,1135.00,1135.00,1135.00,7,0
06/21/2005,03:23,1134.75,1134.75,1134.75,1134.75,0,6
06/21/2005,03:24,1135.00,1135.00,1135.00,1135.00,1,0
06/21/2005,03:25,1135.00,1135.00,1134.75,1134.75,24,45
06/21/2005,03:26,1134.75,1135.00,1134.75,1134.75,1,9
06/21/2005,03:27,1134.75,1134.75,1134.50,1134.75,3,53
06/21/2005,03:29,1134.75,1134.75,1134.75,1134.75,45,0
06/21/2005,03:30,1134.75,1134.75,1134.75,1134.75,5,0
06/21/2005,03:31,1134.50,1134.50,1134.50,1134.50,0,53
06/21/2005,03:32,1134.50,1134.50,1134.25,1134.50,10,258
06/21/2005,03:34,1134.25,1134.50,1134.25,1134.50,104,12
06/21/2005,03:35,1134.50,1134.50,1134.50,1134.50,4,0
06/21/2005,03:36,1134.25,1134.25,1134.25,1134.25,0,40
06/21/2005,03:37,1134.50,1134.50,1134.50,1134.50,3,0
06/21/2005,03:40,1134.50,1134.50,1134.50,1134.50,57,0
06/21/2005,03:42,1134.50,1134.50,1134.50,1134.50,7,0
06/21/2005,03:44,1134.50,1134.50,1134.50,1134.50,8,0
06/21/2005,03:45,1134.50,1134.50,1134.50,1134.50,53,0
06/21/2005,03:46,1134.50,1134.50,1134.50,1134.50,5,0
06/21/2005,03:47,1134.50,1134.50,1134.50,1134.50,10,0
06/21/2005,03:48,1134.50,1134.50,1134.50,1134.50,6,0
06/21/2005,03:49,1134.50,1134.50,1134.50,1134.50,16,0
06/21/2005,03:50,1134.50,1134.50,1134.50,1134.50,7,0
06/21/2005,03:51,1134.75,1134.75,1134.75,1134.75,3,0
06/21/2005,03:52,1134.75,1134.75,1134.75,1134.75,11,0
06/21/2005,03:53,1134.75,1134.75,1134.75,1134.75,115,0
06/21/2005,03:54,1134.75,1134.75,1134.50,1134.50,42,7
06/21/2005,03:55,1134.50,1134.50,1134.50,1134.50,0,1
06/21/2005,03:56,1134.50,1134.50,1134.50,1134.50,0,20
06/21/2005,03:57,1134.50,1134.50,1134.50,1134.50,0,20
06/21/2005,03:58,1134.50,1134.75,1134.50,1134.75,10,34
06/21/2005,03:59,1134.50,1134.50,1134.50,1134.50,0,4
06/21/2005,04:01,1134.75,1134.75,1134.75,1134.75,35,0
06/21/2005,04:02,1134.50,1134.50,1134.50,1134.50,0,31
06/21/2005,04:03,1134.25,1134.25,1134.25,1134.25,0,7
06/21/2005,04:04,1134.50,1134.50,1134.25,1134.25,2,97
06/21/2005,04:05,1134.25,1134.25,1134.00,1134.00,0,300
06/21/2005,04:06,1134.00,1134.00,1134.00,1134.00,0,14
06/21/2005,04:07,1134.00,1134.00,1134.00,1134.00,0,135
06/21/2005,04:08,1134.00,1134.00,1133.75,1134.00,13,23
06/21/2005,04:09,1134.00,1134.00,1134.00,1134.00,8,0
06/21/2005,04:10,1133.75,1133.75,1133.75,1133.75,0,13
06/21/2005,04:11,1133.75,1133.75,1133.75,1133.75,0,5
06/21/2005,04:12,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,04:13,1133.75,1133.75,1133.75,1133.75,0,5
06/21/2005,04:16,1134.00,1134.25,1134.00,1134.00,77,1
06/21/2005,04:17,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,04:18,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,04:19,1134.25,1134.25,1134.25,1134.25,3,0
06/21/2005,04:20,1134.25,1134.25,1134.25,1134.25,66,0
06/21/2005,04:21,1134.25,1134.25,1134.25,1134.25,1,0
06/21/2005,04:22,1134.25,1134.25,1134.00,1134.25,46,39
06/21/2005,04:23,1134.00,1134.00,1134.00,1134.00,0,2
06/21/2005,04:24,1134.25,1134.25,1134.25,1134.25,9,0
06/21/2005,04:25,1134.25,1134.25,1134.25,1134.25,13,0
06/21/2005,04:26,1134.00,1134.00,1134.00,1134.00,0,6
06/21/2005,04:27,1134.25,1134.25,1134.25,1134.25,6,0
06/21/2005,04:28,1134.25,1134.25,1134.25,1134.25,10,0
06/21/2005,04:29,1134.25,1134.25,1134.25,1134.25,3,0
06/21/2005,04:31,1134.00,1134.00,1134.00,1134.00,0,21
06/21/2005,04:32,1134.00,1134.00,1134.00,1134.00,0,9
06/21/2005,04:33,1134.00,1134.00,1134.00,1134.00,0,3
06/21/2005,04:36,1134.00,1134.00,1134.00,1134.00,0,35
06/21/2005,04:39,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,04:40,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,04:41,1133.75,1133.75,1133.75,1133.75,0,3
06/21/2005,04:43,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,04:45,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,04:49,1134.00,1134.00,1134.00,1134.00,10,0
06/21/2005,04:50,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,04:52,1134.00,1134.00,1134.00,1134.00,8,0
06/21/2005,04:56,1133.75,1133.75,1133.75,1133.75,0,53
06/21/2005,04:57,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,04:59,1134.00,1134.00,1134.00,1134.00,16,0
06/21/2005,05:02,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,05:04,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,05:05,1134.00,1134.00,1133.75,1133.75,30,3
06/21/2005,05:07,1134.00,1134.00,1134.00,1134.00,110,0
06/21/2005,05:08,1134.25,1134.25,1134.25,1134.25,15,0
06/21/2005,05:10,1134.00,1134.00,1134.00,1134.00,0,2
06/21/2005,05:12,1134.25,1134.25,1134.25,1134.25,1,0
06/21/2005,05:19,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,05:20,1134.00,1134.00,1134.00,1134.00,0,4
06/21/2005,05:21,1134.00,1134.00,1134.00,1134.00,0,23
06/21/2005,05:22,1134.00,1134.00,1134.00,1134.00,0,4
06/21/2005,05:23,1134.00,1134.00,1134.00,1134.00,0,36
06/21/2005,05:24,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,05:26,1134.00,1134.00,1134.00,1134.00,0,5
06/21/2005,05:28,1133.75,1133.75,1133.75,1133.75,0,3
06/21/2005,05:29,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,05:30,1134.00,1134.00,1133.75,1133.75,1,1
06/21/2005,05:31,1134.00,1134.00,1134.00,1134.00,4,0
06/21/2005,05:32,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,05:33,1134.00,1134.00,1134.00,1134.00,7,0
06/21/2005,05:34,1134.25,1134.25,1134.25,1134.25,2,0
06/21/2005,05:36,1134.00,1134.25,1134.00,1134.25,2,2
06/21/2005,05:37,1134.00,1134.00,1134.00,1134.00,0,4
06/21/2005,05:38,1134.00,1134.00,1133.75,1133.75,0,485
06/21/2005,05:39,1133.75,1133.75,1133.75,1133.75,0,106
06/21/2005,05:40,1133.75,1133.75,1133.75,1133.75,0,106
06/21/2005,05:41,1133.75,1133.75,1133.75,1133.75,0,172
06/21/2005,05:42,1133.75,1133.75,1133.75,1133.75,0,71
06/21/2005,05:43,1133.75,1134.00,1133.75,1133.75,4,128
06/21/2005,05:44,1133.75,1133.75,1133.75,1133.75,0,176
06/21/2005,05:46,1133.75,1133.75,1133.50,1133.50,0,327
06/21/2005,05:47,1133.50,1133.50,1133.50,1133.50,0,13
06/21/2005,05:48,1133.50,1133.50,1133.50,1133.50,0,1
06/21/2005,05:49,1133.50,1133.50,1133.25,1133.25,0,33
06/21/2005,05:50,1133.50,1133.50,1133.25,1133.25,4,27
06/21/2005,05:51,1133.50,1133.50,1133.50,1133.50,8,0
06/21/2005,05:52,1133.50,1133.50,1133.50,1133.50,1,0
06/21/2005,05:53,1133.50,1133.50,1133.25,1133.25,1,6
06/21/2005,05:54,1133.25,1133.25,1133.25,1133.25,0,3
06/21/2005,05:55,1133.50,1133.50,1133.50,1133.50,18,0
06/21/2005,05:56,1133.25,1133.25,1133.00,1133.25,7,248
06/21/2005,05:58,1133.00,1133.00,1133.00,1133.00,0,53
06/21/2005,05:59,1133.00,1133.00,1132.75,1132.75,0,282
06/21/2005,06:00,1132.75,1132.75,1132.50,1132.75,79,105
06/21/2005,06:01,1132.75,1132.75,1132.75,1132.75,21,0
06/21/2005,06:02,1132.75,1132.75,1132.75,1132.75,8,0
06/21/2005,06:03,1132.75,1133.00,1132.75,1132.75,6,5
06/21/2005,06:04,1132.75,1133.00,1132.75,1133.00,323,3
06/21/2005,06:05,1133.00,1133.25,1133.00,1133.25,201,0
06/21/2005,06:06,1133.25,1133.25,1133.25,1133.25,26,0
06/21/2005,06:10,1133.00,1133.00,1133.00,1133.00,0,73
06/21/2005,06:11,1133.00,1133.00,1133.00,1133.00,0,4
06/21/2005,06:12,1133.00,1133.00,1133.00,1133.00,0,52
06/21/2005,06:13,1133.00,1133.25,1133.00,1133.00,2,8
06/21/2005,06:14,1133.00,1133.00,1133.00,1133.00,0,5
06/21/2005,06:15,1133.00,1133.00,1133.00,1133.00,0,8
06/21/2005,06:16,1133.00,1133.25,1132.75,1133.00,5,24
06/21/2005,06:17,1133.00,1133.00,1133.00,1133.00,1,0
06/21/2005,06:18,1132.75,1132.75,1132.75,1132.75,0,2
06/21/2005,06:19,1132.75,1132.75,1132.75,1132.75,0,2
06/21/2005,06:21,1132.75,1132.75,1132.50,1132.50,0,411
06/21/2005,06:22,1132.50,1132.75,1132.25,1132.50,7,79
06/21/2005,06:23,1132.25,1132.50,1132.25,1132.50,124,126
06/21/2005,06:24,1132.50,1132.50,1132.50,1132.50,114,0
06/21/2005,06:25,1132.25,1132.50,1132.25,1132.50,17,5
06/21/2005,06:26,1132.50,1132.75,1132.50,1132.50,2,23
06/21/2005,06:27,1132.50,1132.50,1132.50,1132.50,0,12
06/21/2005,06:28,1132.75,1132.75,1132.50,1132.50,3,44
06/21/2005,06:31,1132.75,1132.75,1132.75,1132.75,10,0
06/21/2005,06:32,1132.75,1132.75,1132.75,1132.75,1,0
06/21/2005,06:33,1132.50,1132.50,1132.50,1132.50,0,75
06/21/2005,06:34,1132.50,1132.50,1132.50,1132.50,0,2
06/21/2005,06:35,1132.25,1132.25,1132.00,1132.25,46,76
06/21/2005,06:36,1132.25,1132.50,1132.25,1132.50,12,0
06/21/2005,06:37,1132.50,1132.50,1132.25,1132.25,26,1
06/21/2005,06:38,1132.50,1132.50,1132.50,1132.50,1,0
06/21/2005,06:39,1132.50,1132.50,1132.50,1132.50,5,0
06/21/2005,06:40,1132.50,1132.50,1132.50,1132.50,3,0
06/21/2005,06:41,1132.25,1132.50,1132.25,1132.50,2,1
06/21/2005,06:42,1132.50,1132.50,1132.50,1132.50,3,0
06/21/2005,06:43,1132.50,1132.50,1132.50,1132.50,5,0
06/21/2005,06:44,1132.50,1132.50,1132.25,1132.25,1,167
06/21/2005,06:45,1132.25,1132.25,1132.25,1132.25,0,4
06/21/2005,06:47,1132.50,1132.50,1132.50,1132.50,1,0
06/21/2005,06:48,1132.25,1132.50,1132.25,1132.50,1,3
06/21/2005,06:49,1132.50,1132.50,1132.50,1132.50,6,0
06/21/2005,06:50,1132.50,1132.75,1132.50,1132.50,141,1
06/21/2005,06:51,1132.50,1132.75,1132.50,1132.75,1,5
06/21/2005,06:53,1132.50,1132.50,1132.50,1132.50,0,52
06/21/2005,06:54,1132.50,1132.50,1132.25,1132.50,2,19
06/21/2005,06:55,1132.50,1132.50,1132.50,1132.50,19,0
06/21/2005,06:56,1132.50,1132.50,1132.50,1132.50,26,0
06/21/2005,06:57,1132.50,1132.50,1132.50,1132.50,6,0
06/21/2005,06:58,1132.50,1132.50,1132.25,1132.50,78,5
06/21/2005,07:01,1132.75,1132.75,1132.75,1132.75,1,0
06/21/2005,07:02,1132.75,1132.75,1132.50,1132.75,60,1
06/21/2005,07:03,1132.75,1132.75,1132.75,1132.75,102,0
06/21/2005,07:05,1132.75,1132.75,1132.75,1132.75,31,0
06/21/2005,07:06,1132.75,1132.75,1132.75,1132.75,1,0
06/21/2005,07:07,1132.75,1132.75,1132.75,1132.75,8,0
06/21/2005,07:08,1132.75,1133.00,1132.75,1133.00,251,0
06/21/2005,07:09,1133.00,1133.00,1133.00,1133.00,10,0
06/21/2005,07:10,1133.00,1133.00,1132.75,1133.00,11,12
06/21/2005,07:12,1132.75,1133.00,1132.75,1133.00,3,1
06/21/2005,07:13,1133.00,1133.00,1132.75,1132.75,4,7
06/21/2005,07:14,1132.75,1133.00,1132.75,1133.00,122,5
06/21/2005,07:15,1132.75,1133.00,1132.75,1133.00,448,1
06/21/2005,07:16,1133.00,1133.25,1133.00,1133.00,2,3
06/21/2005,07:17,1133.00,1133.25,1133.00,1133.25,13,1
06/21/2005,07:18,1133.00,1133.00,1133.00,1133.00,0,9
06/21/2005,07:19,1133.00,1133.25,1133.00,1133.00,30,5
06/21/2005,07:20,1133.25,1133.25,1133.25,1133.25,101,0
06/21/2005,07:21,1133.00,1133.00,1133.00,1133.00,0,2
06/21/2005,07:22,1133.25,1133.25,1133.00,1133.00,21,3
06/21/2005,07:23,1133.00,1133.25,1133.00,1133.25,3,2
06/21/2005,07:24,1133.00,1133.25,1133.00,1133.25,71,100
06/21/2005,07:25,1133.00,1133.25,1133.00,1133.25,4,3
06/21/2005,07:26,1133.25,1133.25,1133.25,1133.25,14,0
06/21/2005,07:27,1133.25,1133.25,1133.25,1133.25,96,0
06/21/2005,07:29,1133.25,1133.25,1133.25,1133.25,48,0
06/21/2005,07:30,1133.00,1133.00,1133.00,1133.00,0,2
06/21/2005,07:31,1133.25,1133.25,1133.00,1133.25,10,6
06/21/2005,07:32,1133.25,1133.25,1133.00,1133.25,231,1
06/21/2005,07:33,1133.50,1133.50,1133.25,1133.25,21,4
06/21/2005,07:34,1133.25,1133.50,1133.25,1133.25,4,23
06/21/2005,07:35,1133.25,1133.25,1133.25,1133.25,0,1
06/21/2005,07:36,1133.25,1133.50,1133.25,1133.50,12,3
06/21/2005,07:37,1133.25,1133.25,1133.25,1133.25,0,1
06/21/2005,07:38,1133.25,1133.50,1133.25,1133.50,6,1
06/21/2005,07:39,1133.50,1133.50,1133.50,1133.50,512,0
06/21/2005,07:40,1133.50,1133.50,1133.50,1133.50,44,0
06/21/2005,07:41,1133.50,1133.50,1133.25,1133.50,15,1
06/21/2005,07:42,1133.50,1133.50,1133.50,1133.50,2,0
06/21/2005,07:43,1133.50,1133.50,1133.50,1133.50,18,0
06/21/2005,07:45,1133.50,1133.50,1133.50,1133.50,8,0
06/21/2005,07:46,1133.50,1133.50,1133.25,1133.25,657,3
06/21/2005,07:47,1133.25,1133.50,1133.25,1133.50,2,1
06/21/2005,07:48,1133.25,1133.50,1133.25,1133.50,1,1
06/21/2005,07:49,1133.50,1133.50,1133.50,1133.50,7,0
06/21/2005,07:50,1133.50,1133.50,1133.25,1133.25,10,3
06/21/2005,07:51,1133.25,1133.25,1133.25,1133.25,0,1
06/21/2005,07:52,1133.25,1133.25,1133.25,1133.25,0,147
06/21/2005,07:53,1133.25,1133.25,1133.25,1133.25,0,1
06/21/2005,07:54,1133.25,1133.50,1133.25,1133.50,4,10
06/21/2005,07:55,1133.25,1133.50,1133.25,1133.50,3,1
06/21/2005,07:56,1133.25,1133.25,1133.25,1133.25,0,1
06/21/2005,07:57,1133.25,1133.25,1133.25,1133.25,0,7
06/21/2005,07:58,1133.25,1133.25,1133.25,1133.25,0,190
06/21/2005,07:59,1133.25,1133.25,1133.25,1133.25,0,122
06/21/2005,08:00,1133.25,1133.75,1133.25,1133.75,596,51
06/21/2005,08:01,1133.50,1133.75,1133.50,1133.75,451,3
06/21/2005,08:02,1133.50,1133.75,1133.50,1133.75,60,102
06/21/2005,08:03,1133.50,1133.75,1133.50,1133.75,31,101
06/21/2005,08:04,1133.75,1133.75,1133.50,1133.50,36,116
06/21/2005,08:05,1133.75,1133.75,1133.75,1133.75,66,0
06/21/2005,08:06,1133.75,1133.75,1133.75,1133.75,198,0
06/21/2005,08:07,1133.75,1134.00,1133.75,1134.00,69,8
06/21/2005,08:08,1134.00,1134.25,1134.00,1134.00,354,112
06/21/2005,08:09,1134.00,1134.25,1133.75,1134.25,322,29
06/21/2005,08:10,1134.25,1134.25,1134.00,1134.00,18,9
06/21/2005,08:11,1134.25,1134.50,1134.25,1134.50,213,12
06/21/2005,08:12,1134.25,1134.50,1134.25,1134.50,9,16
06/21/2005,08:13,1134.50,1134.50,1134.25,1134.50,151,4
06/21/2005,08:14,1134.50,1134.75,1134.25,1134.50,310,259
06/21/2005,08:15,1134.75,1134.75,1134.50,1134.50,82,28
06/21/2005,08:16,1134.50,1134.50,1134.50,1134.50,0,56
06/21/2005,08:17,1134.75,1134.75,1134.25,1134.50,4,118
06/21/2005,08:18,1134.50,1134.50,1134.25,1134.25,11,6
06/21/2005,08:19,1134.50,1134.50,1134.25,1134.50,11,9
06/21/2005,08:20,1134.25,1134.50,1134.25,1134.25,2,27
06/21/2005,08:21,1134.50,1134.50,1134.25,1134.25,11,9
06/21/2005,08:22,1134.50,1134.50,1134.25,1134.50,22,26
06/21/2005,08:23,1134.50,1134.50,1134.25,1134.50,33,50
06/21/2005,08:24,1134.50,1134.50,1134.25,1134.50,7,1
06/21/2005,08:25,1134.50,1134.50,1134.25,1134.50,16,3
06/21/2005,08:26,1134.50,1134.75,1134.25,1134.50,218,26
06/21/2005,08:27,1134.50,1134.50,1134.25,1134.25,82,21
06/21/2005,08:28,1134.50,1134.50,1134.25,1134.50,31,10
06/21/2005,08:29,1134.50,1134.50,1134.00,1134.00,44,145
06/21/2005,08:30,1134.00,1134.50,1134.00,1134.00,305,466
06/21/2005,08:31,1134.25,1134.25,1133.50,1133.75,1765,2619
06/21/2005,08:32,1133.75,1133.75,1133.25,1133.50,920,1173
06/21/2005,08:33,1133.75,1134.00,1133.25,1134.00,1685,1476
06/21/2005,08:34,1134.00,1134.50,1133.75,1134.25,2586,631
06/21/2005,08:35,1134.00,1134.25,1134.00,1134.00,460,363
06/21/2005,08:36,1134.25,1135.00,1134.00,1134.50,3049,1338
06/21/2005,08:37,1134.50,1135.25,1134.25,1135.25,1873,1012
06/21/2005,08:38,1135.00,1135.75,1134.75,1135.00,3166,2196
06/21/2005,08:39,1135.00,1135.25,1134.75,1135.00,1388,350
06/21/2005,08:40,1135.00,1135.00,1134.75,1135.00,152,54
06/21/2005,08:41,1135.00,1135.50,1134.75,1135.25,1124,544
06/21/2005,08:42,1135.25,1135.25,1134.75,1134.75,287,815
06/21/2005,08:43,1134.75,1134.75,1134.25,1134.25,134,2521
06/21/2005,08:44,1134.25,1134.50,1134.25,1134.50,87,27
06/21/2005,08:45,1134.50,1134.75,1134.25,1134.50,1079,596
06/21/2005,08:46,1134.25,1134.50,1134.00,1134.50,707,2775
06/21/2005,08:47,1134.25,1134.50,1134.00,1134.25,182,559
06/21/2005,08:48,1134.00,1134.25,1133.75,1133.75,179,1968
06/21/2005,08:49,1133.75,1134.00,1133.50,1133.75,72,1526
06/21/2005,08:50,1133.75,1133.75,1133.25,1133.25,180,955
06/21/2005,08:51,1133.50,1133.50,1132.75,1132.75,221,2458
06/21/2005,08:52,1132.75,1133.00,1132.50,1132.75,1100,2860
06/21/2005,08:53,1132.75,1133.00,1132.75,1133.00,259,702
06/21/2005,08:54,1133.00,1133.25,1132.75,1133.25,1212,60
06/21/2005,08:55,1133.25,1133.50,1132.75,1133.00,650,783
06/21/2005,08:56,1133.00,1133.25,1132.50,1132.75,427,1062
06/21/2005,08:57,1132.50,1132.75,1132.00,1132.50,1562,2755
06/21/2005,08:58,1132.50,1132.50,1131.25,1131.50,524,6041
06/21/2005,08:59,1131.50,1131.75,1130.75,1131.00,1545,2899
06/21/2005,09:00,1131.00,1131.50,1130.75,1131.25,2059,330
06/21/2005,09:01,1131.50,1131.50,1130.00,1130.00,5109,8711
06/21/2005,09:02,1130.00,1130.75,1129.75,1130.75,2527,982
06/21/2005,09:03,1130.75,1130.75,1130.25,1130.50,1975,1758
06/21/2005,09:04,1130.75,1131.00,1130.50,1131.00,927,279
06/21/2005,09:05,1131.00,1131.00,1130.75,1131.00,1073,85
06/21/2005,09:06,1130.75,1131.25,1130.75,1131.25,809,195
06/21/2005,09:07,1131.25,1131.25,1130.50,1130.50,1229,1763
06/21/2005,09:08,1130.50,1131.00,1130.50,1131.00,1629,567
06/21/2005,09:09,1131.00,1131.00,1130.75,1131.00,89,178
06/21/2005,09:10,1131.00,1131.25,1130.50,1130.75,1028,1695
06/21/2005,09:11,1130.50,1131.00,1130.25,1130.75,2069,1142
06/21/2005,09:12,1130.50,1130.75,1129.75,1130.00,1181,2739
06/21/2005,09:13,1130.25,1130.75,1129.75,1130.75,2441,1354
06/21/2005,09:14,1130.75,1131.00,1130.50,1130.75,713,343
06/21/2005,09:15,1130.75,1131.25,1130.75,1131.00,585,1010
06/21/2005,09:16,1130.75,1131.25,1130.75,1131.25,744,278
06/21/2005,09:17,1131.25,1131.75,1131.25,1131.50,1787,1189
06/21/2005,09:18,1131.50,1131.75,1131.25,1131.50,1711,363
06/21/2005,09:19,1131.75,1131.75,1131.25,1131.50,682,439
06/21/2005,09:20,1131.50,1132.00,1131.25,1131.50,892,763
06/21/2005,09:21,1131.25,1131.50,1131.00,1131.25,821,640
06/21/2005,09:22,1131.25,1131.75,1130.75,1131.25,1357,1692
06/21/2005,09:23,1131.25,1131.50,1131.00,1131.25,146,1660
06/21/2005,09:24,1131.25,1131.50,1131.00,1131.25,538,279
06/21/2005,09:25,1131.25,1131.50,1131.00,1131.50,322,140
06/21/2005,09:26,1131.50,1131.50,1131.00,1131.00,490,805
06/21/2005,09:27,1131.00,1131.75,1131.00,1131.75,1337,522
06/21/2005,09:28,1131.75,1132.50,1131.50,1132.50,3205,657
06/21/2005,09:29,1132.50,1133.75,1132.25,1133.75,7014,1378
06/21/2005,09:30,1133.75,1133.75,1133.25,1133.25,1456,2297
06/21/2005,09:31,1133.25,1134.75,1133.25,1134.00,5413,3251
06/21/2005,09:32,1134.00,1135.00,1133.75,1134.00,4841,2472
06/21/2005,09:33,1134.00,1134.50,1133.75,1133.75,785,1077
06/21/2005,09:34,1133.75,1134.25,1133.75,1133.75,299,1442
06/21/2005,09:35,1133.75,1134.00,1133.00,1133.50,1452,1986
06/21/2005,09:36,1133.50,1134.00,1133.00,1133.50,1631,1807
06/21/2005,09:37,1133.50,1134.50,1133.25,1134.25,3300,1239
06/21/2005,09:38,1134.25,1134.25,1133.75,1134.00,383,1046
06/21/2005,09:39,1133.75,1134.00,1133.50,1133.75,239,625
06/21/2005,09:40,1133.75,1134.00,1133.75,1133.75,516,179
06/21/2005,09:41,1133.75,1136.00,1133.75,1135.75,7009,2557
06/21/2005,09:42,1135.50,1135.75,1134.75,1134.75,392,2256
06/21/2005,09:43,1135.00,1135.00,1134.25,1134.25,216,1954
06/21/2005,09:44,1134.50,1134.50,1134.00,1134.25,149,679
06/21/2005,09:45,1134.25,1134.75,1134.00,1134.50,940,618
06/21/2005,09:46,1134.75,1134.75,1134.50,1134.50,48,379
06/21/2005,09:47,1134.50,1134.75,1134.00,1134.25,1452,1280
06/21/2005,09:48,1134.25,1134.50,1134.00,1134.25,282,258
06/21/2005,09:49,1134.25,1134.75,1134.25,1134.50,499,133
06/21/2005,09:50,1134.25,1134.50,1134.25,1134.25,63,582
06/21/2005,09:51,1134.00,1134.25,1133.75,1134.00,339,1018
06/21/2005,09:52,1134.00,1134.25,1133.75,1133.75,82,616
06/21/2005,09:53,1133.75,1134.25,1133.75,1134.00,373,270
06/21/2005,09:54,1133.75,1134.25,1133.75,1134.25,332,102
06/21/2005,09:55,1134.25,1134.25,1133.25,1133.25,192,1764
06/21/2005,09:56,1133.25,1134.00,1133.00,1133.75,1243,1494
06/21/2005,09:57,1133.75,1134.00,1133.50,1133.75,287,108
06/21/2005,09:58,1133.75,1134.00,1133.50,1134.00,202,211
06/21/2005,09:59,1133.75,1134.00,1133.50,1134.00,171,474
06/21/2005,10:00,1133.75,1134.25,1133.75,1134.25,1205,44
06/21/2005,10:01,1134.50,1134.50,1133.75,1134.00,889,902
06/21/2005,10:02,1134.25,1134.75,1134.25,1134.50,973,485
06/21/2005,10:03,1134.25,1134.50,1134.00,1134.25,170,940
06/21/2005,10:04,1134.00,1134.25,1133.75,1134.00,12,353
06/21/2005,10:05,1133.75,1134.50,1133.75,1134.25,445,162
06/21/2005,10:06,1134.00,1134.25,1134.00,1134.00,12,571
06/21/2005,10:07,1134.00,1134.25,1134.00,1134.00,3,322
06/21/2005,10:08,1134.00,1134.75,1134.00,1134.50,1382,305
06/21/2005,10:09,1134.25,1135.25,1134.25,1134.50,2663,1100
06/21/2005,10:10,1134.75,1135.00,1134.50,1134.75,212,131
06/21/2005,10:11,1134.75,1135.00,1134.50,1135.00,658,225
06/21/2005,10:12,1135.00,1135.00,1134.75,1134.75,51,100
06/21/2005,10:13,1135.00,1135.00,1134.75,1134.75,27,38
06/21/2005,10:14,1134.75,1135.25,1134.75,1134.75,1034,134
06/21/2005,10:15,1135.00,1135.00,1134.50,1134.50,34,504
06/21/2005,10:16,1134.75,1134.75,1134.25,1134.25,100,951
06/21/2005,10:17,1134.25,1135.00,1134.00,1134.75,1166,261
06/21/2005,10:18,1134.75,1135.00,1134.50,1134.50,15,139
06/21/2005,10:19,1134.75,1134.75,1134.25,1134.75,272,96
06/21/2005,10:20,1134.50,1134.50,1134.25,1134.25,45,125
06/21/2005,10:21,1134.25,1134.50,1134.00,1134.00,104,469
06/21/2005,10:22,1134.25,1134.25,1132.50,1132.75,1508,6048
06/21/2005,10:23,1132.75,1133.50,1132.75,1133.50,1581,106
06/21/2005,10:24,1133.50,1133.50,1133.00,1133.25,454,657
06/21/2005,10:25,1133.00,1133.25,1132.50,1132.75,944,1716
06/21/2005,10:26,1132.75,1133.00,1132.75,1133.00,139,161
06/21/2005,10:27,1133.00,1133.00,1132.50,1132.75,841,464
06/21/2005,10:28,1132.50,1132.75,1132.25,1132.75,556,2094
06/21/2005,10:29,1132.50,1132.75,1132.25,1132.25,505,666
06/21/2005,10:30,1132.50,1132.75,1132.00,1132.00,352,680
06/21/2005,10:31,1132.00,1132.25,1131.50,1131.75,1090,2985
06/21/2005,10:32,1131.75,1132.50,1131.75,1132.25,1176,298
06/21/2005,10:33,1132.25,1132.50,1132.00,1132.50,639,1017
06/21/2005,10:34,1132.50,1132.50,1132.25,1132.50,244,17
06/21/2005,10:35,1132.50,1132.75,1132.00,1132.50,1319,710
06/21/2005,10:36,1132.50,1132.75,1132.50,1132.50,24,669
06/21/2005,10:37,1132.50,1132.75,1132.25,1132.25,62,482
06/21/2005,10:38,1132.50,1133.00,1132.50,1132.75,804,405
06/21/2005,10:39,1132.75,1133.25,1132.75,1133.25,1402,532
06/21/2005,10:40,1133.25,1133.50,1133.00,1133.25,706,376
06/21/2005,10:41,1133.25,1133.25,1132.75,1132.75,29,445
06/21/2005,10:42,1132.75,1133.00,1132.75,1133.00,238,17
06/21/2005,10:43,1132.75,1133.00,1132.75,1133.00,16,28
06/21/2005,10:44,1133.00,1133.25,1132.75,1133.00,164,600
06/21/2005,10:45,1133.25,1133.25,1133.00,1133.25,150,726
06/21/2005,10:46,1133.25,1133.75,1133.00,1133.00,1578,826
06/21/2005,10:47,1133.00,1133.25,1132.75,1132.75,187,797
06/21/2005,10:48,1132.75,1133.00,1132.50,1132.50,85,1089
06/21/2005,10:49,1132.75,1132.75,1132.25,1132.75,180,594
06/21/2005,10:50,1132.75,1133.50,1132.25,1133.50,1074,438
06/21/2005,10:51,1133.50,1133.50,1133.00,1133.00,59,352
06/21/2005,10:52,1133.00,1133.25,1133.00,1133.00,7,24
06/21/2005,10:53,1133.25,1133.25,1133.00,1133.00,19,152
06/21/2005,10:54,1133.00,1133.00,1132.75,1133.00,36,357
06/21/2005,10:55,1133.00,1133.25,1132.75,1133.00,182,85
06/21/2005,10:56,1133.00,1133.00,1132.75,1133.00,46,8
06/21/2005,10:57,1133.00,1133.25,1132.75,1133.25,154,24
06/21/2005,10:58,1133.00,1133.25,1133.00,1133.00,18,17
06/21/2005,10:59,1133.00,1133.00,1132.75,1132.75,162,187
06/21/2005,11:00,1133.00,1133.00,1132.75,1133.00,13,10
06/21/2005,11:01,1133.00,1133.00,1132.75,1133.00,701,39
06/21/2005,11:02,1133.00,1133.25,1132.75,1133.00,481,247
06/21/2005,11:03,1132.75,1133.25,1132.75,1133.00,191,132
06/21/2005,11:04,1133.00,1133.25,1133.00,1133.25,340,1
06/21/2005,11:05,1133.00,1133.50,1133.00,1133.25,662,243
06/21/2005,11:06,1133.50,1133.75,1133.25,1133.50,834,403
06/21/2005,11:07,1133.50,1133.75,1133.25,1133.25,160,136
06/21/2005,11:08,1133.25,1133.50,1133.25,1133.25,35,346
06/21/2005,11:09,1133.00,1133.25,1133.00,1133.25,135,36
06/21/2005,11:10,1133.00,1133.75,1133.00,1133.25,520,238
06/21/2005,11:11,1133.50,1133.50,1133.25,1133.50,315,113
06/21/2005,11:12,1133.50,1133.75,1133.50,1133.50,504,17
06/21/2005,11:13,1133.50,1134.00,1133.50,1133.75,849,510
06/21/2005,11:14,1133.75,1133.75,1133.50,1133.75,21,198
06/21/2005,11:15,1133.50,1134.25,1133.50,1134.25,1290,49
06/21/2005,11:16,1134.25,1134.75,1134.00,1134.50,2666,324
06/21/2005,11:17,1134.50,1134.75,1134.25,1134.50,1150,602
06/21/2005,11:18,1134.50,1134.50,1134.25,1134.50,203,37
06/21/2005,11:19,1134.25,1134.50,1134.00,1134.00,73,402
06/21/2005,11:20,1134.00,1134.50,1134.00,1134.25,264,155
06/21/2005,11:21,1134.25,1134.25,1134.00,1134.25,102,121
06/21/2005,11:22,1134.00,1134.25,1134.00,1134.25,5,12
06/21/2005,11:23,1134.00,1134.25,1133.75,1134.00,275,940
06/21/2005,11:24,1134.00,1134.50,1134.00,1134.50,776,8
06/21/2005,11:25,1134.50,1134.50,1134.00,1134.25,319,641
06/21/2005,11:26,1134.00,1134.25,1133.50,1133.75,438,1139
06/21/2005,11:27,1133.75,1134.00,1133.75,1134.00,222,40
06/21/2005,11:28,1133.75,1134.00,1133.75,1133.75,1,414
06/21/2005,11:29,1133.75,1133.75,1133.50,1133.75,205,83
06/21/2005,11:30,1133.75,1133.75,1133.25,1133.50,124,759
06/21/2005,11:31,1133.50,1133.75,1133.00,1133.25,702,635
06/21/2005,11:32,1133.25,1133.25,1133.00,1133.25,77,50
06/21/2005,11:33,1133.25,1133.50,1133.00,1133.50,646,23
06/21/2005,11:34,1133.50,1133.50,1133.25,1133.25,107,16
06/21/2005,11:35,1133.25,1133.50,1133.25,1133.50,63,12
06/21/2005,11:36,1133.25,1133.50,1133.25,1133.25,85,34
06/21/2005,11:37,1133.25,1133.50,1133.00,1133.25,314,815
06/21/2005,11:38,1133.25,1133.75,1133.25,1133.50,366,228
06/21/2005,11:39,1133.50,1134.00,1133.50,1133.75,519,236
06/21/2005,11:40,1133.75,1134.00,1133.50,1133.75,52,443
06/21/2005,11:41,1133.50,1133.75,1133.50,1133.75,296,22
06/21/2005,11:42,1134.00,1134.00,1133.50,1133.50,55,130
06/21/2005,11:43,1133.75,1134.00,1133.50,1133.75,207,44
06/21/2005,11:44,1133.75,1133.75,1133.50,1133.75,82,16
06/21/2005,11:45,1133.75,1133.75,1133.50,1133.50,42,291
06/21/2005,11:46,1133.50,1134.00,1133.25,1134.00,372,264
06/21/2005,11:47,1134.00,1134.00,1133.50,1133.75,15,374
06/21/2005,11:48,1133.75,1133.75,1133.50,1133.75,21,17
06/21/2005,11:49,1133.50,1133.75,1133.50,1133.75,164,9
06/21/2005,11:50,1133.75,1134.00,1133.75,1134.00,45,9
06/21/2005,11:51,1134.00,1134.00,1133.75,1134.00,201,141
06/21/2005,11:52,1134.00,1134.00,1133.75,1134.00,93,7
06/21/2005,11:53,1134.00,1134.50,1134.00,1134.50,1494,56
06/21/2005,11:54,1134.50,1134.75,1134.25,1134.50,603,648
06/21/2005,11:55,1134.50,1134.50,1134.25,1134.25,240,37
06/21/2005,11:56,1134.25,1134.50,1134.25,1134.25,7,514
06/21/2005,11:57,1134.25,1134.50,1134.00,1134.00,203,330
06/21/2005,11:58,1134.00,1134.25,1134.00,1134.00,391,554
06/21/2005,11:59,1133.75,1134.00,1133.75,1133.75,228,229
06/21/2005,12:00,1133.75,1134.00,1133.75,1133.75,48,35
06/21/2005,12:01,1133.75,1134.00,1133.50,1134.00,380,456
06/21/2005,12:02,1134.00,1134.00,1133.75,1134.00,183,107
06/21/2005,12:03,1133.75,1134.00,1133.75,1134.00,59,224
06/21/2005,12:04,1134.00,1134.00,1133.75,1133.75,61,101
06/21/2005,12:05,1133.75,1134.00,1133.50,1133.75,100,161
06/21/2005,12:06,1133.75,1134.00,1133.75,1134.00,175,0
06/21/2005,12:07,1134.00,1134.00,1133.75,1134.00,3,305
06/21/2005,12:08,1133.75,1134.00,1133.75,1134.00,125,6
06/21/2005,12:09,1134.00,1134.25,1134.00,1134.25,207,0
06/21/2005,12:10,1134.00,1134.25,1134.00,1134.00,416,187
06/21/2005,12:11,1134.00,1134.00,1133.50,1133.75,3,474
06/21/2005,12:12,1133.50,1133.75,1133.25,1133.50,433,839
06/21/2005,12:13,1133.50,1133.50,1133.25,1133.25,25,120
06/21/2005,12:14,1133.25,1133.25,1132.75,1133.25,161,1459
06/21/2005,12:15,1133.25,1133.75,1133.25,1133.75,821,51
06/21/2005,12:16,1133.75,1134.00,1133.50,1133.75,208,17
06/21/2005,12:17,1133.75,1133.75,1133.25,1133.50,60,490
06/21/2005,12:18,1133.25,1133.50,1133.00,1133.00,415,783
06/21/2005,12:19,1133.00,1133.25,1133.00,1133.25,77,28
06/21/2005,12:20,1133.25,1133.50,1133.00,1133.25,384,320
06/21/2005,12:21,1133.25,1133.25,1132.75,1132.75,311,740
06/21/2005,12:22,1132.75,1133.00,1132.25,1132.50,540,2257
06/21/2005,12:23,1132.50,1132.75,1132.25,1132.50,170,671
06/21/2005,12:24,1132.50,1132.75,1132.25,1132.50,415,402
06/21/2005,12:25,1132.50,1133.00,1132.50,1133.00,570,36
06/21/2005,12:26,1132.75,1133.00,1132.75,1133.00,505,195
06/21/2005,12:27,1133.00,1133.75,1132.75,1133.50,1239,51
06/21/2005,12:28,1133.50,1133.75,1133.50,1133.75,60,122
06/21/2005,12:29,1133.75,1134.00,1133.50,1133.75,971,84
06/21/2005,12:30,1133.75,1133.75,1133.50,1133.50,111,50
06/21/2005,12:31,1133.50,1133.75,1133.50,1133.50,189,192
06/21/2005,12:32,1133.75,1133.75,1133.50,1133.75,269,4
06/21/2005,12:33,1133.50,1133.75,1133.50,1133.50,7,8
06/21/2005,12:34,1133.75,1134.00,1133.50,1133.75,711,342
06/21/2005,12:35,1133.75,1134.00,1133.75,1133.75,159,35
06/21/2005,12:36,1133.75,1134.00,1133.75,1133.75,77,44
06/21/2005,12:37,1133.75,1134.00,1133.75,1133.75,8,53
06/21/2005,12:38,1134.00,1134.00,1133.75,1133.75,108,38
06/21/2005,12:39,1133.75,1134.00,1133.25,1133.50,541,1060
06/21/2005,12:40,1133.50,1133.75,1133.50,1133.50,105,198
06/21/2005,12:41,1133.75,1133.75,1133.50,1133.75,8,47
06/21/2005,12:42,1133.75,1133.75,1133.25,1133.50,194,169
06/21/2005,12:43,1133.75,1134.75,1133.75,1134.50,4390,432
06/21/2005,12:44,1134.50,1135.50,1134.50,1135.50,4015,526
06/21/2005,12:45,1135.50,1135.50,1134.75,1135.00,565,1473
06/21/2005,12:46,1135.00,1135.25,1134.75,1135.00,328,483
06/21/2005,12:47,1135.00,1135.25,1134.75,1134.75,72,285
06/21/2005,12:48,1134.75,1135.00,1134.50,1134.75,18,613
06/21/2005,12:49,1134.50,1135.00,1134.50,1134.75,527,163
06/21/2005,12:50,1134.50,1135.00,1134.50,1134.75,227,25
06/21/2005,12:51,1134.75,1135.00,1134.50,1134.75,55,196
06/21/2005,12:52,1134.75,1135.00,1134.75,1134.75,269,17
06/21/2005,12:53,1135.00,1135.00,1134.25,1134.25,214,767
06/21/2005,12:54,1134.50,1134.50,1134.25,1134.25,215,719
06/21/2005,12:55,1134.00,1134.00,1133.25,1133.75,566,2353
06/21/2005,12:56,1133.50,1133.75,1133.50,1133.75,72,52
06/21/2005,12:57,1133.50,1134.00,1133.50,1133.75,425,709
06/21/2005,12:58,1134.00,1134.00,1133.75,1134.00,192,14
06/21/2005,12:59,1134.00,1134.25,1133.75,1134.00,858,14
06/21/2005,13:00,1134.25,1134.25,1133.75,1134.25,538,626
06/21/2005,13:01,1134.25,1134.25,1133.75,1133.75,69,348
06/21/2005,13:02,1134.00,1134.00,1133.75,1134.00,299,12
06/21/2005,13:03,1134.00,1134.50,1133.75,1134.25,801,334
06/21/2005,13:04,1134.25,1134.25,1134.00,1134.00,50,77
06/21/2005,13:05,1134.25,1135.00,1134.25,1135.00,1323,140
06/21/2005,13:06,1135.00,1135.00,1133.50,1133.75,551,1893
06/21/2005,13:07,1133.75,1134.00,1133.00,1133.50,1267,1421
06/21/2005,13:08,1133.50,1134.00,1133.50,1133.50,438,317
06/21/2005,13:09,1133.75,1134.25,1133.75,1133.75,837,239
06/21/2005,13:10,1133.75,1134.00,1133.75,1133.75,17,249
06/21/2005,13:11,1133.75,1134.25,1133.75,1134.25,424,13
06/21/2005,13:12,1134.00,1134.25,1133.75,1134.00,303,231
06/21/2005,13:13,1134.00,1135.00,1134.00,1134.75,2852,182
06/21/2005,13:14,1134.75,1135.25,1134.50,1135.00,1291,852
06/21/2005,13:15,1135.00,1135.25,1134.50,1134.75,282,1436
06/21/2005,13:16,1134.75,1135.00,1134.50,1134.75,154,184
06/21/2005,13:17,1134.75,1135.00,1134.50,1134.75,151,220
06/21/2005,13:18,1134.75,1134.75,1134.00,1134.00,115,812
06/21/2005,13:19,1134.25,1135.25,1134.25,1135.00,1231,247
06/21/2005,13:20,1135.00,1135.00,1134.50,1134.75,126,96
06/21/2005,13:21,1134.75,1135.00,1134.50,1134.50,66,447
06/21/2005,13:22,1134.50,1134.75,1134.25,1134.50,141,173
06/21/2005,13:23,1134.50,1135.00,1134.50,1135.00,422,13
06/21/2005,13:24,1135.00,1135.00,1134.25,1134.25,17,328
06/21/2005,13:25,1134.25,1134.50,1134.25,1134.25,306,24
06/21/2005,13:26,1134.25,1134.25,1134.25,1134.25,0,19
06/21/2005,13:27,1134.50,1134.75,1134.00,1134.00,345,756
06/21/2005,13:28,1134.00,1134.50,1134.00,1134.50,709,2
06/21/2005,13:29,1134.50,1134.75,1134.25,1134.50,147,182
06/21/2005,13:30,1134.50,1134.50,1134.25,1134.25,12,39
06/21/2005,13:31,1134.50,1134.50,1134.00,1134.25,25,170
06/21/2005,13:32,1134.25,1134.25,1133.75,1133.75,20,605
06/21/2005,13:33,1133.75,1134.25,1133.50,1134.00,842,548
06/21/2005,13:34,1134.25,1135.00,1134.00,1135.00,844,105
06/21/2005,13:35,1135.00,1135.00,1134.25,1134.50,508,569
06/21/2005,13:36,1134.25,1134.50,1134.25,1134.25,17,17
06/21/2005,13:37,1134.50,1134.75,1134.25,1134.50,459,109
06/21/2005,13:38,1134.75,1134.75,1134.50,1134.75,36,19
06/21/2005,13:39,1134.50,1134.75,1134.50,1134.75,159,26
06/21/2005,13:40,1134.75,1134.75,1134.50,1134.75,8,48
06/21/2005,13:41,1134.50,1135.00,1134.50,1134.75,322,192
06/21/2005,13:42,1135.00,1135.00,1134.50,1134.75,39,151
06/21/2005,13:43,1134.50,1135.25,1134.50,1135.00,772,876
06/21/2005,13:44,1135.00,1135.25,1134.75,1135.00,529,345
06/21/2005,13:45,1134.75,1135.00,1134.75,1134.75,11,15
06/21/2005,13:46,1134.75,1135.00,1134.75,1135.00,384,15
06/21/2005,13:47,1135.00,1135.50,1135.00,1135.00,1018,285
06/21/2005,13:48,1135.00,1135.75,1135.00,1135.00,1757,591
06/21/2005,13:49,1135.00,1135.25,1134.50,1135.00,922,848
06/21/2005,13:50,1135.25,1135.25,1134.75,1135.00,267,619
06/21/2005,13:51,1135.00,1135.25,1134.75,1134.75,116,352
06/21/2005,13:52,1134.75,1135.00,1134.50,1134.50,70,229
06/21/2005,13:53,1134.75,1135.00,1134.75,1135.00,229,36
06/21/2005,13:54,1134.75,1135.00,1134.00,1134.00,41,1452
06/21/2005,13:55,1134.00,1134.50,1134.00,1134.50,1075,1785
06/21/2005,13:56,1134.50,1134.50,1133.75,1134.00,409,1570
06/21/2005,13:57,1133.75,1134.00,1133.75,1133.75,20,39
06/21/2005,13:58,1134.00,1134.00,1133.50,1133.75,388,521
06/21/2005,13:59,1133.75,1134.50,1133.75,1134.25,607,231
06/21/2005,14:00,1134.00,1134.25,1134.00,1134.25,166,50
06/21/2005,14:01,1134.50,1134.75,1134.25,1134.50,424,146
06/21/2005,14:02,1134.25,1134.75,1134.25,1134.50,149,210
06/21/2005,14:03,1134.50,1134.50,1133.25,1133.25,293,2052
06/21/2005,14:04,1133.50,1133.50,1132.75,1133.00,1543,3779
06/21/2005,14:05,1133.00,1133.50,1132.50,1132.75,811,2973
06/21/2005,14:06,1132.75,1133.25,1132.25,1132.75,2809,2255
06/21/2005,14:07,1132.75,1133.00,1132.50,1132.50,232,1439
06/21/2005,14:08,1132.50,1133.00,1132.25,1132.75,949,1351
06/21/2005,14:09,1133.00,1133.25,1132.50,1133.00,1232,1104
06/21/2005,14:10,1133.00,1133.00,1132.25,1132.50,544,1578
06/21/2005,14:11,1132.50,1132.75,1132.25,1132.75,528,451
06/21/2005,14:12,1132.75,1133.00,1132.25,1133.00,1011,595
06/21/2005,14:13,1132.75,1132.75,1131.50,1131.75,697,2851
06/21/2005,14:14,1131.50,1132.75,1131.50,1132.25,2035,797
06/21/2005,14:15,1132.25,1132.50,1132.00,1132.50,284,868
06/21/2005,14:16,1132.25,1132.75,1131.75,1132.00,1097,1923
06/21/2005,14:17,1132.00,1132.25,1131.50,1131.75,388,2575
06/21/2005,14:18,1131.75,1132.25,1131.50,1132.00,1423,48
06/21/2005,14:19,1132.00,1132.25,1131.50,1132.00,385,879
06/21/2005,14:20,1131.75,1131.75,1130.75,1130.75,1151,4063
06/21/2005,14:21,1130.75,1131.50,1130.75,1131.50,2793,899
06/21/2005,14:22,1131.50,1131.75,1131.25,1131.50,1092,300
06/21/2005,14:23,1131.50,1132.00,1131.25,1132.00,921,550
06/21/2005,14:24,1132.00,1132.00,1131.75,1132.00,736,197
06/21/2005,14:25,1132.00,1132.00,1131.25,1131.50,1267,1530
06/21/2005,14:26,1131.75,1132.00,1131.25,1131.50,239,736
06/21/2005,14:27,1131.50,1132.25,1131.25,1131.75,915,1271
06/21/2005,14:28,1132.00,1132.25,1131.25,1131.50,280,898
06/21/2005,14:29,1131.50,1131.75,1131.00,1131.75,734,1422
06/21/2005,14:30,1131.50,1131.75,1131.00,1131.75,624,1008
06/21/2005,14:31,1131.75,1132.00,1131.50,1131.50,734,737
06/21/2005,14:32,1131.50,1131.75,1131.00,1131.75,705,655
06/21/2005,14:33,1131.50,1132.00,1131.50,1132.00,342,89
06/21/2005,14:34,1132.00,1132.25,1131.75,1131.75,706,315
06/21/2005,14:35,1132.00,1132.25,1131.75,1132.00,332,236
06/21/2005,14:36,1132.00,1132.50,1131.75,1132.25,1696,481
06/21/2005,14:37,1132.00,1132.50,1132.00,1132.25,442,222
06/21/2005,14:38,1132.50,1133.00,1132.25,1132.25,1566,809
06/21/2005,14:39,1132.50,1133.00,1132.25,1132.75,981,237
06/21/2005,14:40,1132.75,1133.50,1132.75,1133.25,3146,272
06/21/2005,14:41,1133.25,1133.25,1132.00,1132.50,666,3389
06/21/2005,14:42,1132.50,1133.00,1132.50,1133.00,507,90
06/21/2005,14:43,1132.75,1133.00,1132.50,1132.50,66,692
06/21/2005,14:44,1132.50,1132.75,1132.25,1132.50,397,168
06/21/2005,14:45,1132.50,1132.75,1132.25,1132.50,68,177
06/21/2005,14:46,1132.50,1132.50,1132.25,1132.25,115,84
06/21/2005,14:47,1132.25,1132.75,1132.00,1132.50,992,432
06/21/2005,14:48,1132.50,1132.50,1132.00,1132.25,220,407
06/21/2005,14:49,1132.50,1132.75,1132.25,1132.25,127,414
06/21/2005,14:50,1132.50,1132.50,1132.25,1132.50,22,10
06/21/2005,14:51,1132.50,1132.75,1132.25,1132.50,502,74
06/21/2005,14:52,1132.50,1133.25,1132.50,1133.00,3329,1000
06/21/2005,14:53,1133.00,1133.00,1132.75,1132.75,66,1125
06/21/2005,14:54,1132.75,1132.75,1132.50,1132.50,93,527
06/21/2005,14:55,1132.50,1132.75,1132.25,1132.75,523,1820
06/21/2005,14:56,1132.75,1132.75,1132.50,1132.50,63,396
06/21/2005,14:57,1132.75,1132.75,1132.50,1132.50,57,364
06/21/2005,14:58,1132.50,1132.75,1132.00,1132.00,150,1563
06/21/2005,14:59,1132.00,1132.50,1132.00,1132.50,894,654
06/21/2005,15:00,1132.50,1132.75,1132.00,1132.50,1652,1823
06/21/2005,15:01,1132.50,1132.75,1132.25,1132.25,1281,2014
06/21/2005,15:02,1132.25,1132.50,1131.75,1132.00,571,1708
06/21/2005,15:03,1132.00,1132.25,1131.75,1132.00,564,517
06/21/2005,15:04,1132.25,1132.50,1132.00,1132.50,1705,420
06/21/2005,15:05,1132.50,1133.00,1132.25,1132.75,2618,929
06/21/2005,15:06,1133.00,1133.00,1132.50,1132.75,703,662
06/21/2005,15:07,1132.75,1133.00,1132.50,1133.00,1100,225
06/21/2005,15:08,1133.00,1133.25,1132.75,1133.00,307,1121
06/21/2005,15:09,1133.00,1133.00,1132.75,1132.75,60,75
06/21/2005,15:10,1133.00,1133.50,1132.75,1133.50,2428,156
06/21/2005,15:11,1133.50,1133.75,1133.25,1133.25,1159,592
06/21/2005,15:12,1133.50,1133.75,1133.25,1133.75,1116,408
06/21/2005,15:13,1133.50,1134.00,1133.25,1133.75,1246,520
06/21/2005,15:14,1133.75,1134.25,1133.50,1133.75,1027,992
06/21/2005,15:15,1133.75,1134.75,1133.75,1134.50,3315,2063
06/21/2005,15:16,1134.75,1134.75,1134.50,1134.50,65,43
06/21/2005,15:31,1134.50,1134.50,1134.25,1134.25,19,267
06/21/2005,15:32,1134.50,1134.75,1134.25,1134.50,315,74
06/21/2005,15:33,1134.50,1134.50,1134.25,1134.50,106,5
06/21/2005,15:34,1134.50,1134.75,1134.50,1134.50,23,57
06/21/2005,15:35,1134.50,1134.50,1134.50,1134.50,0,10
06/21/2005,15:36,1134.75,1135.00,1134.75,1135.00,406,5
06/21/2005,15:37,1134.75,1135.00,1134.75,1134.75,25,15
06/21/2005,15:38,1134.75,1135.00,1134.75,1135.00,1,13
06/21/2005,15:39,1134.75,1135.00,1134.75,1135.00,5,4
06/21/2005,15:40,1134.75,1134.75,1134.75,1134.75,0,11
06/21/2005,15:41,1134.75,1135.00,1134.75,1134.75,1,15
06/21/2005,15:42,1134.75,1134.75,1134.50,1134.50,0,254
06/21/2005,15:43,1134.50,1134.50,1134.25,1134.25,0,209
06/21/2005,15:44,1134.25,1134.50,1134.25,1134.50,2,113
06/21/2005,15:45,1134.50,1134.50,1134.25,1134.25,1,39
06/21/2005,15:46,1134.25,1134.25,1134.25,1134.25,0,5
06/21/2005,15:47,1134.50,1134.50,1134.25,1134.25,9,52
06/21/2005,15:48,1134.50,1134.50,1134.25,1134.25,3,56
06/21/2005,15:49,1134.25,1134.25,1134.00,1134.00,0,88
06/21/2005,15:50,1134.25,1134.25,1134.00,1134.00,5,61
06/21/2005,15:52,1134.25,1134.25,1134.25,1134.25,18,0
06/21/2005,15:53,1134.25,1134.25,1134.25,1134.25,11,0
06/21/2005,15:54,1134.25,1134.25,1134.25,1134.25,2,0
06/21/2005,15:57,1134.25,1134.25,1134.00,1134.00,3,1
06/21/2005,15:58,1134.00,1134.00,1134.00,1134.00,0,51
06/21/2005,15:59,1134.25,1134.25,1134.00,1134.25,4,10
06/21/2005,16:00,1134.25,1134.25,1134.25,1134.25,20,0
06/21/2005,17:01,1134.00,1134.00,1134.00,1134.00,0,92
06/21/2005,17:02,1134.00,1134.00,1134.00,1134.00,0,50
06/21/2005,17:04,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,17:06,1134.00,1134.25,1134.00,1134.25,6,1
06/21/2005,17:08,1134.25,1134.25,1134.25,1134.25,1,0
06/21/2005,17:10,1134.00,1134.00,1134.00,1134.00,0,3
06/21/2005,17:12,1134.00,1134.00,1134.00,1134.00,0,4
06/21/2005,17:18,1134.00,1134.00,1134.00,1134.00,0,2
06/21/2005,17:23,1134.25,1134.25,1134.25,1134.25,1,0
06/21/2005,17:24,1134.25,1134.25,1134.25,1134.25,1,0
06/21/2005,17:26,1134.00,1134.00,1134.00,1134.00,0,148
06/21/2005,17:27,1134.00,1134.00,1134.00,1134.00,0,15
06/21/2005,17:28,1134.00,1134.00,1134.00,1134.00,0,3
06/21/2005,17:29,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,17:30,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,17:35,1134.00,1134.00,1134.00,1134.00,0,6
06/21/2005,17:36,1134.00,1134.00,1134.00,1134.00,0,2
06/21/2005,17:37,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,17:38,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,17:41,1134.00,1134.00,1134.00,1134.00,0,64
06/21/2005,17:42,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,17:44,1133.75,1134.00,1133.75,1134.00,1,1
06/21/2005,17:46,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,17:51,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,17:52,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,17:55,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,18:00,1133.75,1133.75,1133.75,1133.75,0,15
06/21/2005,18:05,1133.75,1133.75,1133.50,1133.50,0,103
06/21/2005,18:07,1133.75,1133.75,1133.75,1133.75,4,0
06/21/2005,18:08,1133.50,1133.50,1133.50,1133.50,0,4
06/21/2005,18:12,1133.75,1133.75,1133.75,1133.75,3,0
06/21/2005,18:13,1133.75,1133.75,1133.75,1133.75,7,0
06/21/2005,18:14,1133.75,1133.75,1133.75,1133.75,5,0
06/21/2005,18:15,1133.75,1133.75,1133.75,1133.75,5,0
06/21/2005,18:16,1133.75,1133.75,1133.75,1133.75,18,0
06/21/2005,18:17,1133.75,1133.75,1133.75,1133.75,20,0
06/21/2005,18:20,1133.75,1133.75,1133.50,1133.50,1,12
06/21/2005,18:21,1133.50,1133.50,1133.50,1133.50,0,6
06/21/2005,18:23,1133.75,1133.75,1133.75,1133.75,1,0
06/21/2005,18:25,1133.50,1133.50,1133.50,1133.50,0,50
06/21/2005,18:31,1133.50,1133.50,1133.50,1133.50,0,5
06/21/2005,18:32,1133.75,1133.75,1133.50,1133.50,1,1
06/21/2005,18:41,1133.75,1133.75,1133.75,1133.75,5,0
06/21/2005,18:44,1133.75,1133.75,1133.75,1133.75,1,0
06/21/2005,18:46,1133.75,1133.75,1133.75,1133.75,5,0
06/21/2005,18:49,1133.50,1133.50,1133.50,1133.50,0,2
06/21/2005,18:57,1133.75,1133.75,1133.75,1133.75,1,0
06/21/2005,18:58,1133.75,1133.75,1133.75,1133.75,1,0
06/21/2005,19:00,1133.50,1133.50,1133.50,1133.50,0,1
06/21/2005,19:12,1133.75,1133.75,1133.75,1133.75,5,0
06/21/2005,19:13,1133.75,1133.75,1133.75,1133.75,1,0
06/21/2005,19:14,1133.75,1133.75,1133.75,1133.75,1,0
06/21/2005,19:26,1133.75,1133.75,1133.75,1133.75,50,0
06/21/2005,19:27,1133.75,1133.75,1133.75,1133.75,3,0
06/21/2005,19:28,1133.75,1133.75,1133.75,1133.75,2,0
06/21/2005,19:29,1133.50,1133.50,1133.50,1133.50,0,201
06/21/2005,19:30,1133.50,1133.50,1133.50,1133.50,0,4
06/21/2005,19:31,1133.50,1133.75,1133.50,1133.75,2,1
06/21/2005,19:32,1133.50,1133.50,1133.50,1133.50,0,31
06/21/2005,19:33,1133.50,1133.50,1133.25,1133.25,0,2
06/21/2005,19:34,1133.50,1133.50,1133.50,1133.50,9,0
06/21/2005,19:35,1133.50,1133.50,1133.50,1133.50,5,0
06/21/2005,19:37,1133.50,1133.50,1133.50,1133.50,1,0
06/21/2005,19:52,1133.75,1133.75,1133.75,1133.75,3,0
06/21/2005,19:53,1133.75,1133.75,1133.75,1133.75,20,0
06/21/2005,19:54,1133.75,1133.75,1133.75,1133.75,20,0
06/21/2005,19:56,1133.50,1133.50,1133.50,1133.50,0,10
06/21/2005,20:02,1133.75,1133.75,1133.50,1133.50,30,1
06/21/2005,20:06,1133.50,1133.50,1133.50,1133.50,0,1
06/21/2005,20:08,1133.50,1133.50,1133.50,1133.50,0,1
06/21/2005,20:09,1133.75,1133.75,1133.75,1133.75,3,0
06/21/2005,20:10,1133.75,1133.75,1133.75,1133.75,10,0
06/21/2005,20:12,1133.75,1133.75,1133.50,1133.50,4,1
06/21/2005,20:15,1133.50,1133.50,1133.50,1133.50,0,1
06/21/2005,20:23,1133.50,1133.75,1133.50,1133.75,1,1
06/21/2005,20:24,1133.75,1133.75,1133.50,1133.50,3,10
06/21/2005,20:30,1133.75,1133.75,1133.75,1133.75,1,0
06/21/2005,20:32,1133.75,1133.75,1133.75,1133.75,71,0
06/21/2005,20:34,1133.75,1134.00,1133.75,1133.75,25,1
06/21/2005,20:40,1133.75,1133.75,1133.75,1133.75,0,15
06/21/2005,20:42,1133.75,1133.75,1133.75,1133.75,0,5
06/21/2005,20:43,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,20:45,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,20:51,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,20:52,1133.75,1133.75,1133.75,1133.75,0,13
06/21/2005,20:56,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,20:57,1133.75,1133.75,1133.75,1133.75,0,3
06/21/2005,21:02,1134.00,1134.00,1134.00,1134.00,105,0
06/21/2005,21:03,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,21:05,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,21:08,1134.00,1134.00,1133.75,1133.75,1,1
06/21/2005,21:10,1133.75,1133.75,1133.75,1133.75,0,2
06/21/2005,21:11,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,21:16,1134.00,1134.00,1134.00,1134.00,4,0
06/21/2005,21:17,1133.75,1133.75,1133.75,1133.75,0,1
06/21/2005,21:20,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,21:27,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,21:29,1134.00,1134.00,1134.00,1134.00,22,0
06/21/2005,21:30,1134.00,1134.00,1134.00,1134.00,13,0
06/21/2005,21:31,1134.00,1134.00,1134.00,1134.00,12,0
06/21/2005,21:32,1134.00,1134.00,1134.00,1134.00,90,0
06/21/2005,21:33,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,21:35,1133.75,1133.75,1133.75,1133.75,0,2
06/21/2005,21:41,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,21:47,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,21:49,1134.00,1134.00,1134.00,1134.00,3,0
06/21/2005,21:50,1134.00,1134.00,1134.00,1134.00,1,0
06/21/2005,21:52,1134.00,1134.25,1134.00,1134.25,103,0
06/21/2005,21:53,1134.00,1134.00,1134.00,1134.00,0,25
06/21/2005,21:59,1134.00,1134.00,1134.00,1134.00,0,2
06/21/2005,22:01,1134.00,1134.00,1134.00,1134.00,0,1
06/21/2005,22:04,1134.00,1134.00,1133.75,1134.00,1,12
06/21/2005,22:06,1134.00,1134.00,1134.00,1134.00,5,0
06/21/2005,22:07,1134.00,1134.00,1133.75,1133.75,10,7
06/21/2005,22:08,1133.75,1133.75,1133.75,1133.75,0,2
06/21/2005,22:16,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,22:17,1134.00,1134.00,1134.00,1134.00,2,0
06/21/2005,22:19,1134.00,1134.00,1134.00,1134.00,94,0
06/21/2005,22:24,1134.00,1134.25,1134.00,1134.25,5,0
06/21/2005,22:26,1134.25,1134.25,1134.25,1134.25,5,0
06/21/2005,22:31,1134.25,1134.25,1134.25,1134.25,47,0
06/21/2005,22:32,1134.25,1134.25,1134.25,1134.25,19,0
06/21/2005,22:33,1134.50,1134.50,1134.50,1134.50,2,0
06/21/2005,22:35,1134.50,1134.50,1134.50,1134.50,40,0
06/21/2005,22:37,1134.50,1134.50,1134.25,1134.25,20,2
06/21/2005,22:39,1134.25,1134.25,1134.25,1134.25,0,5
06/21/2005,22:40,1134.25,1134.25,1134.25,1134.25,0,6
06/21/2005,22:41,1134.25,1134.25,1134.25,1134.25,0,2
06/21/2005,22:44,1134.50,1134.50,1134.50,1134.50,24,0
06/21/2005,22:48,1134.50,1134.50,1134.50,1134.50,15,0
06/21/2005,22:51,1134.50,1134.50,1134.50,1134.50,1,0
06/21/2005,22:58,1134.50,1134.50,1134.50,1134.50,102,0
06/21/2005,23:00,1134.75,1134.75,1134.75,1134.75,44,0
06/21/2005,23:01,1134.75,1134.75,1134.75,1134.75,4,0
06/21/2005,23:02,1134.75,1134.75,1134.50,1134.50,30,2
06/21/2005,23:05,1134.50,1134.50,1134.25,1134.25,0,111
06/21/2005,23:06,1134.25,1134.75,1134.25,1134.75,16,6
06/21/2005,23:07,1134.50,1134.50,1134.50,1134.50,0,20
06/21/2005,23:08,1134.50,1134.50,1134.25,1134.25,0,22
06/21/2005,23:09,1134.50,1134.50,1134.50,1134.50,11,0
06/21/2005,23:10,1134.50,1134.50,1134.50,1134.50,4,0
06/21/2005,23:13,1134.50,1134.50,1134.50,1134.50,5,0
06/21/2005,23:14,1134.50,1134.50,1134.50,1134.50,1,0
06/21/2005,23:16,1134.50,1134.50,1134.25,1134.25,1,1
06/21/2005,23:18,1134.50,1134.50,1134.50,1134.50,2,0
06/21/2005,23:20,1134.50,1134.50,1134.50,1134.50,5,0
06/21/2005,23:22,1134.50,1134.50,1134.50,1134.50,5,0
06/21/2005,23:24,1134.50,1134.50,1134.50,1134.50,1,0
06/21/2005,23:26,1134.50,1134.50,1134.50,1134.50,7,0
06/21/2005,23:28,1134.50,1134.50,1134.50,1134.50,1,0
06/21/2005,23:29,1134.75,1134.75,1134.75,1134.75,10,0
06/21/2005,23:30,1134.50,1134.50,1134.50,1134.50,0,4
06/21/2005,23:31,1134.50,1134.50,1134.25,1134.25,0,18
06/21/2005,23:35,1134.50,1134.50,1134.50,1134.50,1,0
06/21/2005,23:37,1134.50,1134.50,1134.50,1134.50,6,0
06/21/2005,23:46,1134.50,1134.50,1134.50,1134.50,4,0
06/21/2005,23:47,1134.25,1134.25,1134.25,1134.25,0,1
06/21/2005,23:48,1134.50,1134.50,1134.50,1134.50,6,0
06/21/2005,23:55,1134.50,1134.50,1134.50,1134.50,2,0
06/21/2005,23:56,1134.75,1134.75,1134.75,1134.75,4,0
06/22/2005,00:01,1134.25,1134.25,1134.25,1134.25,0,1
06/22/2005,00:13,1134.50,1134.50,1134.50,1134.50,4,0
06/22/2005,00:18,1134.50,1134.50,1134.50,1134.50,6,0
06/22/2005,00:22,1134.50,1134.50,1134.50,1134.50,2,0
06/22/2005,00:26,1134.75,1134.75,1134.75,1134.75,97,0
06/22/2005,00:28,1134.75,1134.75,1134.75,1134.75,2,0
06/22/2005,00:34,1135.00,1135.00,1134.75,1134.75,2,1
06/22/2005,00:35,1134.75,1135.00,1134.75,1135.00,124,2
06/22/2005,00:36,1135.00,1135.00,1135.00,1135.00,1,0
06/22/2005,00:37,1135.00,1135.25,1134.75,1134.75,31,109
06/22/2005,00:38,1134.75,1134.75,1134.75,1134.75,0,27
06/22/2005,00:39,1134.75,1135.00,1134.75,1135.00,163,16
06/22/2005,00:40,1135.25,1135.25,1135.25,1135.25,15,0
06/22/2005,00:41,1135.25,1135.25,1135.00,1135.00,8,31
06/22/2005,00:42,1135.25,1135.25,1135.25,1135.25,2,0
06/22/2005,00:43,1135.00,1135.00,1135.00,1135.00,0,5
06/22/2005,00:44,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,00:46,1135.00,1135.00,1135.00,1135.00,0,7
06/22/2005,00:48,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,00:50,1135.00,1135.00,1135.00,1135.00,0,4
06/22/2005,01:01,1135.00,1135.25,1135.00,1135.25,1,10
06/22/2005,01:02,1135.00,1135.00,1135.00,1135.00,0,10
06/22/2005,01:03,1135.00,1135.00,1135.00,1135.00,0,8
06/22/2005,01:04,1135.00,1135.00,1135.00,1135.00,0,33
06/22/2005,01:05,1135.00,1135.00,1135.00,1135.00,0,5
06/22/2005,01:06,1135.00,1135.00,1134.75,1134.75,0,71
06/22/2005,01:07,1135.00,1135.00,1135.00,1135.00,2,0
06/22/2005,01:08,1135.00,1135.00,1135.00,1135.00,1,0
06/22/2005,01:09,1135.00,1135.25,1134.75,1135.25,98,2
06/22/2005,01:10,1135.25,1135.25,1135.25,1135.25,6,0
06/22/2005,01:11,1135.25,1135.25,1135.25,1135.25,9,0
06/22/2005,01:14,1135.00,1135.25,1135.00,1135.25,1,2
06/22/2005,01:18,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,01:20,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,01:21,1135.00,1135.00,1135.00,1135.00,0,11
06/22/2005,01:23,1135.00,1135.00,1135.00,1135.00,0,21
06/22/2005,01:24,1135.25,1135.25,1135.25,1135.25,1,0
06/22/2005,01:27,1135.25,1135.25,1135.25,1135.25,20,0
06/22/2005,01:30,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,01:31,1135.00,1135.25,1135.00,1135.25,4,1
06/22/2005,01:33,1135.00,1135.00,1135.00,1135.00,0,18
06/22/2005,01:34,1135.00,1135.25,1135.00,1135.00,1,6
06/22/2005,01:37,1135.25,1135.25,1135.00,1135.00,1,1
06/22/2005,01:38,1135.25,1135.25,1135.25,1135.25,5,0
06/22/2005,01:39,1135.00,1135.00,1135.00,1135.00,0,10
06/22/2005,01:41,1135.00,1135.00,1135.00,1135.00,0,7
06/22/2005,01:43,1135.00,1135.00,1135.00,1135.00,0,12
06/22/2005,01:44,1135.00,1135.00,1135.00,1135.00,0,54
06/22/2005,01:46,1135.00,1135.25,1135.00,1135.00,10,3
06/22/2005,01:47,1135.00,1135.25,1135.00,1135.00,5,6
06/22/2005,01:50,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,01:52,1135.00,1135.00,1135.00,1135.00,0,10
06/22/2005,01:53,1135.25,1135.25,1135.25,1135.25,2,0
06/22/2005,01:56,1135.00,1135.00,1135.00,1135.00,0,10
06/22/2005,01:57,1135.00,1135.00,1135.00,1135.00,0,2
06/22/2005,02:00,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,02:01,1135.25,1135.25,1135.00,1135.00,10,35
06/22/2005,02:02,1135.00,1135.25,1135.00,1135.00,1,3
06/22/2005,02:03,1135.00,1135.25,1135.00,1135.25,46,6
06/22/2005,02:04,1135.25,1135.50,1135.00,1135.50,85,6
06/22/2005,02:05,1135.50,1135.50,1135.25,1135.50,20,1
06/22/2005,02:06,1135.25,1135.25,1135.25,1135.25,0,47
06/22/2005,02:07,1135.25,1135.25,1135.25,1135.25,0,9
06/22/2005,02:09,1135.00,1135.00,1135.00,1135.00,0,12
06/22/2005,02:10,1135.00,1135.00,1135.00,1135.00,0,2
06/22/2005,02:11,1135.25,1135.25,1135.25,1135.25,1,0
06/22/2005,02:12,1135.00,1135.00,1135.00,1135.00,0,50
06/22/2005,02:13,1135.00,1135.00,1135.00,1135.00,0,104
06/22/2005,02:14,1135.00,1135.00,1135.00,1135.00,0,72
06/22/2005,02:15,1135.00,1135.00,1135.00,1135.00,0,5
06/22/2005,02:16,1135.00,1135.00,1134.75,1134.75,0,209
06/22/2005,02:17,1134.75,1134.75,1134.50,1134.50,0,191
06/22/2005,02:18,1134.50,1134.50,1134.00,1134.00,0,140
06/22/2005,02:19,1134.50,1134.50,1134.00,1134.00,1,22
06/22/2005,02:20,1134.25,1134.25,1134.25,1134.25,76,0
06/22/2005,02:21,1134.25,1134.25,1134.00,1134.00,1,50
06/22/2005,02:22,1134.00,1134.00,1134.00,1134.00,0,79
06/22/2005,02:23,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,02:24,1134.00,1134.00,1133.75,1133.75,100,181
06/22/2005,02:25,1134.00,1134.00,1134.00,1134.00,76,0
06/22/2005,02:26,1134.00,1134.00,1134.00,1134.00,15,0
06/22/2005,02:27,1134.00,1134.00,1134.00,1134.00,16,0
06/22/2005,02:28,1134.00,1134.25,1134.00,1134.00,29,20
06/22/2005,02:30,1134.00,1134.25,1134.00,1134.25,3,11
06/22/2005,02:31,1134.25,1134.25,1134.25,1134.25,36,0
06/22/2005,02:32,1134.25,1134.50,1134.25,1134.25,27,5
06/22/2005,02:33,1134.25,1134.25,1134.25,1134.25,0,10
06/22/2005,02:35,1134.25,1134.25,1134.25,1134.25,0,3
06/22/2005,02:38,1134.25,1134.50,1134.25,1134.50,1,8
06/22/2005,02:39,1134.25,1134.25,1134.25,1134.25,0,22
06/22/2005,02:42,1134.50,1134.50,1134.50,1134.50,73,0
06/22/2005,02:43,1134.75,1134.75,1134.50,1134.75,4,1
06/22/2005,02:44,1134.75,1134.75,1134.75,1134.75,62,0
06/22/2005,02:45,1134.75,1134.75,1134.50,1134.50,8,3
06/22/2005,02:46,1134.75,1135.00,1134.50,1134.50,2,64
06/22/2005,02:47,1134.50,1134.50,1134.25,1134.25,0,65
06/22/2005,02:49,1134.50,1134.75,1134.50,1134.75,13,0
06/22/2005,02:52,1134.75,1134.75,1134.75,1134.75,12,0
06/22/2005,02:54,1134.50,1134.50,1134.50,1134.50,0,3
06/22/2005,02:55,1134.50,1134.50,1134.50,1134.50,0,1
06/22/2005,02:59,1134.75,1134.75,1134.75,1134.75,68,0
06/22/2005,03:00,1134.75,1134.75,1134.75,1134.75,1,0
06/22/2005,03:02,1134.75,1134.75,1134.75,1134.75,3,0
06/22/2005,03:05,1134.75,1134.75,1134.75,1134.75,30,0
06/22/2005,03:06,1134.75,1134.75,1134.75,1134.75,6,0
06/22/2005,03:09,1135.00,1135.00,1135.00,1135.00,3,0
06/22/2005,03:10,1134.75,1134.75,1134.75,1134.75,0,4
06/22/2005,03:11,1134.75,1134.75,1134.50,1134.50,0,128
06/22/2005,03:12,1134.50,1134.50,1134.50,1134.50,0,40
06/22/2005,03:13,1134.50,1134.50,1134.50,1134.50,0,40
06/22/2005,03:14,1134.50,1134.50,1134.50,1134.50,0,10
06/22/2005,03:16,1134.50,1134.50,1134.25,1134.25,0,70
06/22/2005,03:17,1134.25,1134.50,1134.25,1134.50,73,10
06/22/2005,03:18,1134.50,1134.50,1134.50,1134.50,3,0
06/22/2005,03:20,1134.50,1134.50,1134.50,1134.50,24,0
06/22/2005,03:21,1134.50,1134.50,1134.50,1134.50,1,0
06/22/2005,03:22,1134.50,1134.50,1134.50,1134.50,1,0
06/22/2005,03:23,1134.50,1134.50,1134.50,1134.50,1,0
06/22/2005,03:25,1134.75,1134.75,1134.75,1134.75,3,0
06/22/2005,03:27,1134.75,1134.75,1134.75,1134.75,6,0
06/22/2005,03:28,1134.75,1134.75,1134.75,1134.75,1,0
06/22/2005,03:29,1134.50,1134.50,1134.50,1134.50,0,50
06/22/2005,03:30,1134.75,1134.75,1134.75,1134.75,187,0
06/22/2005,03:31,1135.00,1135.00,1134.75,1135.00,7,1
06/22/2005,03:32,1134.75,1135.00,1134.75,1135.00,3,1
06/22/2005,03:33,1135.00,1135.00,1135.00,1135.00,1,0
06/22/2005,03:34,1135.00,1135.00,1135.00,1135.00,175,0
06/22/2005,03:35,1135.00,1135.00,1135.00,1135.00,108,0
06/22/2005,03:36,1135.00,1135.00,1135.00,1135.00,11,0
06/22/2005,03:37,1135.00,1135.25,1135.00,1135.25,31,0
06/22/2005,03:38,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,03:39,1135.25,1135.25,1135.25,1135.25,24,0
06/22/2005,03:40,1135.00,1135.25,1135.00,1135.25,30,1
06/22/2005,03:42,1135.00,1135.00,1135.00,1135.00,0,16
06/22/2005,03:43,1135.00,1135.00,1135.00,1135.00,0,71
06/22/2005,03:44,1135.00,1135.25,1135.00,1135.25,40,11
06/22/2005,03:45,1135.25,1135.25,1135.25,1135.25,59,0
06/22/2005,03:50,1135.00,1135.00,1135.00,1135.00,0,127
06/22/2005,03:51,1135.00,1135.00,1135.00,1135.00,0,26
06/22/2005,03:52,1135.00,1135.00,1135.00,1135.00,0,1
06/22/2005,03:53,1135.00,1135.00,1134.75,1134.75,0,4
06/22/2005,03:55,1134.75,1134.75,1134.75,1134.75,0,300
06/22/2005,03:56,1134.75,1134.75,1134.50,1134.50,0,5
06/22/2005,04:00,1134.75,1135.00,1134.75,1135.00,12,0
06/22/2005,04:01,1135.00,1135.00,1135.00,1135.00,199,0
06/22/2005,04:02,1135.00,1135.25,1135.00,1135.25,236,0
06/22/2005,04:03,1135.00,1135.25,1135.00,1135.25,45,2
06/22/2005,04:04,1135.25,1135.25,1135.25,1135.25,8,0
06/22/2005,04:05,1135.25,1135.25,1135.25,1135.25,12,0
06/22/2005,04:06,1135.25,1135.25,1135.25,1135.25,3,0
06/22/2005,04:07,1135.25,1135.25,1135.25,1135.25,5,0
06/22/2005,04:08,1135.25,1135.25,1135.25,1135.25,5,0
06/22/2005,04:12,1135.00,1135.25,1135.00,1135.25,3,2
06/22/2005,04:14,1135.25,1135.25,1135.25,1135.25,117,0
06/22/2005,04:15,1135.50,1135.50,1135.50,1135.50,10,0
06/22/2005,04:16,1135.25,1135.25,1135.25,1135.25,0,17
06/22/2005,04:17,1135.25,1135.50,1135.25,1135.50,263,32
06/22/2005,04:18,1135.75,1135.75,1135.50,1135.50,42,5
06/22/2005,04:19,1135.75,1136.00,1135.75,1136.00,413,0
06/22/2005,04:20,1136.00,1136.50,1136.00,1136.50,442,5
06/22/2005,04:21,1136.25,1136.50,1136.25,1136.25,112,153
06/22/2005,04:22,1136.50,1136.50,1136.25,1136.25,22,5
06/22/2005,04:23,1136.25,1136.50,1136.25,1136.50,95,10
06/22/2005,04:24,1136.50,1136.75,1136.25,1136.50,229,51
06/22/2005,04:25,1136.75,1136.75,1136.50,1136.50,12,8
06/22/2005,04:26,1136.50,1136.75,1136.50,1136.75,3,2
06/22/2005,04:27,1136.75,1137.00,1136.75,1136.75,191,124
06/22/2005,04:28,1136.75,1137.25,1136.75,1137.25,261,6
06/22/2005,04:29,1137.25,1137.25,1137.00,1137.25,298,1
06/22/2005,04:30,1137.00,1137.25,1137.00,1137.25,82,15
06/22/2005,04:31,1137.25,1137.25,1137.00,1137.00,30,26
06/22/2005,04:32,1137.00,1137.25,1137.00,1137.25,1,118
06/22/2005,04:33,1137.25,1137.25,1137.25,1137.25,139,0
06/22/2005,04:34,1137.25,1137.75,1137.00,1137.75,353,76
06/22/2005,04:35,1137.50,1137.50,1137.50,1137.50,0,126
06/22/2005,04:36,1137.50,1137.50,1137.25,1137.50,64,50
06/22/2005,04:37,1137.50,1137.75,1137.50,1137.75,34,0
06/22/2005,04:38,1137.75,1138.25,1137.75,1138.25,317,13
06/22/2005,04:39,1138.00,1138.00,1138.00,1138.00,0,327
06/22/2005,04:40,1137.75,1138.00,1137.75,1137.75,8,41
06/22/2005,04:41,1137.75,1138.00,1137.75,1138.00,2,58
06/22/2005,04:42,1137.75,1137.75,1137.75,1137.75,0,66
06/22/2005,04:43,1137.75,1137.75,1137.75,1137.75,0,7
06/22/2005,04:44,1137.75,1137.75,1137.50,1137.50,0,3
06/22/2005,04:45,1137.50,1137.75,1137.50,1137.75,1,3
06/22/2005,04:46,1137.75,1137.75,1137.75,1137.75,136,0
06/22/2005,04:47,1138.00,1138.00,1137.75,1137.75,135,101
06/22/2005,04:48,1138.00,1138.00,1138.00,1138.00,1,0
06/22/2005,04:49,1137.75,1138.00,1137.75,1138.00,6,37
06/22/2005,04:50,1137.75,1137.75,1137.75,1137.75,0,13
06/22/2005,04:51,1137.75,1137.75,1137.50,1137.75,5,65
06/22/2005,04:52,1137.50,1137.75,1137.50,1137.50,2,41
06/22/2005,04:53,1137.50,1137.50,1137.50,1137.50,0,36
06/22/2005,04:55,1137.50,1137.50,1137.50,1137.50,0,12
06/22/2005,04:56,1137.50,1137.75,1137.50,1137.75,1,1
06/22/2005,04:57,1137.75,1137.75,1137.50,1137.50,2,37
06/22/2005,04:58,1137.25,1137.25,1137.00,1137.00,0,88
06/22/2005,04:59,1137.00,1137.25,1137.00,1137.25,36,242
06/22/2005,05:00,1137.25,1137.25,1137.25,1137.25,9,0
06/22/2005,05:01,1137.25,1137.25,1137.00,1137.00,45,11
06/22/2005,05:02,1137.25,1137.25,1137.25,1137.25,1,0
06/22/2005,05:03,1137.50,1137.50,1137.50,1137.50,231,0
06/22/2005,05:04,1137.50,1137.50,1137.50,1137.50,2,0
06/22/2005,05:05,1137.50,1137.50,1137.50,1137.50,10,0
06/22/2005,05:06,1137.50,1137.50,1137.50,1137.50,4,0
06/22/2005,05:07,1137.50,1137.50,1137.50,1137.50,6,0
06/22/2005,05:08,1137.25,1137.25,1137.25,1137.25,0,16
06/22/2005,05:09,1137.25,1137.25,1137.25,1137.25,0,9
06/22/2005,05:10,1137.00,1137.00,1137.00,1137.00,0,3
06/22/2005,05:12,1137.00,1137.00,1137.00,1137.00,0,119
06/22/2005,05:13,1137.00,1137.25,1137.00,1137.25,55,3
06/22/2005,05:14,1137.25,1137.25,1137.25,1137.25,4,0
06/22/2005,05:15,1137.25,1137.25,1137.25,1137.25,3,0
06/22/2005,05:16,1137.25,1137.25,1137.25,1137.25,8,0
06/22/2005,05:17,1137.25,1137.25,1137.00,1137.25,7,27
06/22/2005,05:19,1137.25,1137.25,1137.25,1137.25,20,0
06/22/2005,05:20,1137.25,1137.50,1137.25,1137.25,29,1
06/22/2005,05:21,1137.25,1137.25,1137.25,1137.25,0,5
06/22/2005,05:23,1137.50,1137.50,1137.25,1137.50,56,1
06/22/2005,05:24,1137.50,1137.75,1137.50,1137.75,148,0
06/22/2005,05:25,1137.75,1137.75,1137.75,1137.75,1,0
06/22/2005,05:26,1137.50,1137.50,1137.50,1137.50,0,26
06/22/2005,05:27,1137.50,1137.50,1137.50,1137.50,0,7
06/22/2005,05:28,1137.50,1137.50,1137.50,1137.50,0,1
06/22/2005,05:29,1137.50,1137.50,1137.50,1137.50,0,38
06/22/2005,05:30,1137.50,1137.50,1137.25,1137.25,0,7
06/22/2005,05:31,1137.25,1137.25,1137.25,1137.25,0,1
06/22/2005,05:33,1137.25,1137.25,1137.25,1137.25,0,115
06/22/2005,05:34,1137.25,1137.25,1137.25,1137.25,0,2
06/22/2005,05:35,1137.00,1137.25,1137.00,1137.00,1,82
06/22/2005,05:36,1137.00,1137.00,1137.00,1137.00,0,10
06/22/2005,05:37,1137.00,1137.00,1137.00,1137.00,0,3
06/22/2005,05:38,1137.00,1137.00,1137.00,1137.00,0,32
06/22/2005,05:39,1137.00,1137.00,1137.00,1137.00,0,12
06/22/2005,05:40,1137.00,1137.00,1137.00,1137.00,0,42
06/22/2005,05:41,1137.00,1137.00,1137.00,1137.00,0,44
06/22/2005,05:43,1136.75,1137.00,1136.75,1137.00,5,1
06/22/2005,05:44,1137.00,1137.00,1137.00,1137.00,7,0
06/22/2005,05:46,1137.00,1137.00,1137.00,1137.00,42,0
06/22/2005,05:47,1137.00,1137.00,1137.00,1137.00,6,0
06/22/2005,05:48,1137.00,1137.00,1137.00,1137.00,32,0
06/22/2005,05:49,1137.00,1137.00,1137.00,1137.00,36,0
06/22/2005,05:52,1137.25,1137.25,1137.00,1137.00,1,1
06/22/2005,05:53,1137.00,1137.00,1137.00,1137.00,0,10
06/22/2005,05:56,1137.00,1137.00,1136.75,1136.75,0,33
06/22/2005,05:57,1136.75,1136.75,1136.75,1136.75,0,10
06/22/2005,05:58,1136.75,1136.75,1136.75,1136.75,0,5
06/22/2005,05:59,1136.75,1136.75,1136.75,1136.75,0,3
06/22/2005,06:00,1136.75,1136.75,1136.75,1136.75,0,230
06/22/2005,06:01,1136.75,1136.75,1136.75,1136.75,0,36
06/22/2005,06:02,1136.50,1136.75,1136.50,1136.75,95,51
06/22/2005,06:04,1136.75,1137.00,1136.75,1137.00,121,0
06/22/2005,06:05,1136.75,1136.75,1136.75,1136.75,0,56
06/22/2005,06:06,1136.75,1136.75,1136.75,1136.75,0,1
06/22/2005,06:07,1136.75,1136.75,1136.75,1136.75,0,2
06/22/2005,06:08,1136.75,1136.75,1136.75,1136.75,0,44
06/22/2005,06:09,1136.75,1136.75,1136.75,1136.75,0,21
06/22/2005,06:10,1136.75,1136.75,1136.75,1136.75,0,2
06/22/2005,06:11,1136.75,1136.75,1136.75,1136.75,0,54
06/22/2005,06:12,1136.75,1136.75,1136.50,1136.50,0,56
06/22/2005,06:13,1136.50,1136.50,1136.50,1136.50,0,101
06/22/2005,06:14,1136.75,1136.75,1136.75,1136.75,5,0
06/22/2005,06:15,1136.75,1136.75,1136.75,1136.75,21,0
06/22/2005,06:16,1136.75,1136.75,1136.75,1136.75,6,0
06/22/2005,06:17,1136.75,1136.75,1136.75,1136.75,7,0
06/22/2005,06:18,1136.75,1136.75,1136.50,1136.50,9,1
06/22/2005,06:20,1136.75,1136.75,1136.75,1136.75,1,0
06/22/2005,06:21,1136.50,1136.75,1136.50,1136.75,252,231
06/22/2005,06:22,1136.75,1137.00,1136.75,1136.75,10,5
06/22/2005,06:23,1136.75,1137.25,1136.75,1137.25,235,4
06/22/2005,06:24,1137.00,1137.00,1137.00,1137.00,0,8
06/22/2005,06:25,1137.00,1137.00,1137.00,1137.00,0,47
06/22/2005,06:26,1137.00,1137.00,1137.00,1137.00,0,3
06/22/2005,06:27,1137.00,1137.00,1136.75,1137.00,2,20
06/22/2005,06:28,1137.00,1137.00,1136.75,1137.00,9,1
06/22/2005,06:29,1136.75,1136.75,1136.75,1136.75,0,14
06/22/2005,06:30,1136.75,1137.00,1136.50,1136.50,1,85
06/22/2005,06:31,1136.75,1137.00,1136.75,1136.75,25,51
06/22/2005,06:32,1136.75,1136.75,1136.75,1136.75,0,20
06/22/2005,06:33,1136.75,1136.75,1136.50,1136.50,0,70
06/22/2005,06:34,1136.75,1137.00,1136.50,1136.75,71,3
06/22/2005,06:35,1136.75,1137.00,1136.75,1137.00,1,5
06/22/2005,06:36,1137.00,1137.00,1136.75,1136.75,2,10
06/22/2005,06:37,1136.75,1136.75,1136.75,1136.75,0,36
06/22/2005,06:38,1136.75,1137.00,1136.75,1137.00,1,1
06/22/2005,06:39,1136.75,1136.75,1136.75,1136.75,0,2
06/22/2005,06:41,1137.00,1137.25,1137.00,1137.00,210,80
06/22/2005,06:42,1136.75,1137.00,1136.75,1137.00,9,10
06/22/2005,06:43,1137.00,1137.00,1137.00,1137.00,61,0
06/22/2005,06:44,1137.00,1137.00,1137.00,1137.00,14,0
06/22/2005,06:45,1137.00,1137.25,1137.00,1137.25,102,1
06/22/2005,06:46,1137.25,1137.25,1137.00,1137.00,21,5
06/22/2005,06:47,1137.00,1137.25,1137.00,1137.25,1,3
06/22/2005,06:48,1137.00,1137.00,1137.00,1137.00,0,3
06/22/2005,06:49,1137.00,1137.00,1137.00,1137.00,0,5
06/22/2005,06:50,1137.00,1137.25,1137.00,1137.00,76,92
06/22/2005,06:51,1137.00,1137.25,1137.00,1137.00,1,3
06/22/2005,06:52,1137.25,1137.25,1137.00,1137.00,5,2
06/22/2005,06:53,1137.00,1137.25,1137.00,1137.25,14,2
06/22/2005,06:54,1137.00,1137.00,1137.00,1137.00,0,6
06/22/2005,06:55,1137.25,1137.25,1137.00,1137.25,116,1
06/22/2005,06:56,1137.00,1137.00,1137.00,1137.00,0,4
06/22/2005,06:57,1137.25,1137.25,1137.00,1137.00,4,5
06/22/2005,06:58,1137.00,1137.25,1137.00,1137.25,4,7
06/22/2005,06:59,1137.00,1137.25,1137.00,1137.00,1,12
06/22/2005,07:00,1137.00,1137.00,1137.00,1137.00,0,5
06/22/2005,07:01,1137.00,1137.00,1137.00,1137.00,0,1
06/22/2005,07:02,1137.00,1137.25,1137.00,1137.25,12,4
06/22/2005,07:03,1137.00,1137.00,1137.00,1137.00,0,80
06/22/2005,07:04,1137.00,1137.00,1136.75,1137.00,2,40
06/22/2005,07:05,1136.75,1136.75,1136.50,1136.75,38,148
06/22/2005,07:06,1136.75,1137.00,1136.75,1137.00,14,1
06/22/2005,07:07,1136.75,1137.00,1136.75,1137.00,260,20
06/22/2005,07:08,1137.00,1137.00,1137.00,1137.00,86,0
06/22/2005,07:09,1137.00,1137.00,1136.75,1137.00,42,13
06/22/2005,07:10,1136.75,1137.00,1136.75,1136.75,1,89
06/22/2005,07:11,1136.75,1137.00,1136.50,1136.50,5,117
06/22/2005,07:12,1136.75,1136.75,1136.50,1136.75,2,1
06/22/2005,07:13,1136.75,1136.75,1136.50,1136.75,21,1
06/22/2005,07:14,1136.75,1136.75,1136.50,1136.50,2,1
06/22/2005,07:15,1136.50,1136.75,1136.50,1136.75,4,1
06/22/2005,07:16,1136.75,1136.75,1136.50,1136.50,1,37
06/22/2005,07:17,1136.50,1136.75,1136.50,1136.75,4,3
06/22/2005,07:18,1136.50,1136.50,1136.25,1136.50,2,96
06/22/2005,07:19,1136.50,1136.50,1136.50,1136.50,167,0
06/22/2005,07:20,1136.50,1136.75,1136.50,1136.75,2,0
06/22/2005,07:21,1136.50,1136.75,1136.50,1136.50,1,29
06/22/2005,07:22,1136.50,1136.75,1136.50,1136.50,1,73
06/22/2005,07:23,1136.75,1136.75,1136.50,1136.50,4,2
06/22/2005,07:24,1136.75,1136.75,1136.50,1136.75,4,8
06/22/2005,07:25,1136.50,1136.50,1136.50,1136.50,0,10
06/22/2005,07:27,1136.75,1136.75,1136.75,1136.75,230,0
06/22/2005,07:28,1136.75,1137.00,1136.75,1137.00,53,0
06/22/2005,07:29,1136.75,1137.00,1136.75,1137.00,104,2
06/22/2005,07:30,1137.00,1137.00,1137.00,1137.00,15,0
06/22/2005,07:31,1137.00,1137.00,1136.75,1136.75,27,1
06/22/2005,07:32,1137.00,1137.25,1137.00,1137.00,61,1
06/22/2005,07:33,1137.25,1137.25,1137.00,1137.00,2,101
06/22/2005,07:34,1137.00,1137.25,1137.00,1137.25,1,6
06/22/2005,07:35,1137.00,1137.00,1137.00,1137.00,0,85
06/22/2005,07:36,1137.00,1137.25,1137.00,1137.25,1,2
06/22/2005,07:37,1137.25,1137.25,1137.00,1137.00,4,48
06/22/2005,07:38,1137.00,1137.00,1136.75,1136.75,0,8
06/22/2005,07:39,1137.00,1137.00,1137.00,1137.00,41,0
06/22/2005,07:40,1136.75,1137.00,1136.75,1136.75,6,44
06/22/2005,07:41,1137.00,1137.00,1136.75,1136.75,1,3
06/22/2005,07:43,1137.00,1137.00,1137.00,1137.00,3,0
06/22/2005,07:45,1136.75,1137.00,1136.75,1136.75,1,8
06/22/2005,07:46,1137.00,1137.25,1137.00,1137.25,230,11
06/22/2005,07:47,1137.00,1137.25,1137.00,1137.25,3,14
06/22/2005,07:48,1137.00,1137.25,1137.00,1137.25,27,17
06/22/2005,07:49,1137.00,1137.00,1137.00,1137.00,0,33
06/22/2005,07:50,1137.25,1137.25,1137.00,1137.00,17,138
06/22/2005,07:51,1137.00,1137.00,1137.00,1137.00,0,3
06/22/2005,07:52,1137.00,1137.00,1137.00,1137.00,0,9
06/22/2005,07:53,1137.00,1137.00,1136.75,1137.00,3,7
06/22/2005,07:54,1137.00,1137.00,1137.00,1137.00,55,0
06/22/2005,07:55,1137.00,1137.00,1137.00,1137.00,30,0
06/22/2005,07:56,1137.00,1137.00,1136.75,1137.00,9,25
06/22/2005,07:57,1136.75,1137.00,1136.75,1137.00,92,1
06/22/2005,07:58,1137.00,1137.00,1137.00,1137.00,15,0
06/22/2005,07:59,1137.00,1137.00,1137.00,1137.00,64,0
06/22/2005,08:00,1137.00,1137.00,1137.00,1137.00,48,0
06/22/2005,08:01,1137.00,1137.00,1137.00,1137.00,69,0
06/22/2005,08:02,1137.00,1137.00,1137.00,1137.00,73,0
06/22/2005,08:03,1136.75,1136.75,1136.75,1136.75,0,2
06/22/2005,08:04,1137.00,1137.00,1137.00,1137.00,6,0
06/22/2005,08:05,1136.75,1137.00,1136.75,1137.00,4,45
06/22/2005,08:06,1137.00,1137.00,1137.00,1137.00,7,0
06/22/2005,08:07,1136.75,1136.75,1136.50,1136.75,21,319
06/22/2005,08:08,1136.75,1136.75,1136.50,1136.50,9,3
06/22/2005,08:09,1136.50,1136.50,1136.50,1136.50,0,2
06/22/2005,08:10,1136.50,1136.50,1136.50,1136.50,0,9
06/22/2005,08:11,1136.50,1136.75,1136.50,1136.50,286,13
06/22/2005,08:12,1136.75,1136.75,1136.50,1136.75,7,2
06/22/2005,08:13,1136.75,1136.75,1136.75,1136.75,82,0
06/22/2005,08:14,1136.75,1136.75,1136.75,1136.75,1,0
06/22/2005,08:15,1136.50,1136.75,1136.50,1136.50,1,12
06/22/2005,08:16,1136.50,1136.75,1136.50,1136.75,171,15
06/22/2005,08:17,1136.75,1136.75,1136.50,1136.75,36,25
06/22/2005,08:18,1136.75,1136.75,1136.75,1136.75,9,0
06/22/2005,08:19,1136.75,1136.75,1136.50,1136.50,6,103
06/22/2005,08:20,1136.50,1136.75,1136.50,1136.75,3,2
06/22/2005,08:21,1136.75,1136.75,1136.50,1136.50,2,2
06/22/2005,08:22,1136.50,1136.50,1136.50,1136.50,0,7
06/22/2005,08:23,1136.50,1136.75,1136.50,1136.75,22,6
06/22/2005,08:24,1136.50,1136.75,1136.50,1136.50,11,27
06/22/2005,08:25,1136.50,1136.75,1136.50,1136.50,5,12
06/22/2005,08:26,1136.50,1136.50,1136.50,1136.50,0,4
06/22/2005,08:27,1136.50,1136.75,1136.50,1136.50,10,155
06/22/2005,08:28,1136.50,1136.50,1136.25,1136.25,12,324
06/22/2005,08:29,1136.25,1136.50,1136.25,1136.25,3,319
06/22/2005,08:30,1136.25,1136.25,1136.00,1136.25,356,801
06/22/2005,08:31,1136.00,1136.25,1135.50,1135.75,808,2232
06/22/2005,08:32,1136.00,1136.50,1135.50,1136.00,1929,1071
06/22/2005,08:33,1136.00,1137.00,1136.00,1136.75,2344,1553
06/22/2005,08:34,1136.75,1137.50,1136.50,1137.50,3315,164
06/22/2005,08:35,1137.25,1138.00,1137.25,1137.50,2770,3279
06/22/2005,08:36,1137.75,1138.50,1137.25,1138.25,4613,740
06/22/2005,08:37,1138.25,1138.25,1137.50,1137.75,1475,2192
06/22/2005,08:38,1137.75,1138.25,1137.50,1138.00,1755,739
06/22/2005,08:39,1137.75,1137.75,1137.25,1137.50,732,985
06/22/2005,08:40,1137.75,1137.75,1137.00,1137.25,504,2216
06/22/2005,08:41,1137.25,1137.50,1137.00,1137.50,1580,1267
06/22/2005,08:42,1137.50,1137.50,1136.75,1137.00,555,1037
06/22/2005,08:43,1136.75,1137.00,1136.50,1136.75,304,1550
06/22/2005,08:44,1136.50,1136.75,1136.25,1136.50,516,1482
06/22/2005,08:45,1136.50,1137.00,1136.25,1136.50,1079,1665
06/22/2005,08:46,1136.75,1137.25,1136.50,1137.00,1273,364
06/22/2005,08:47,1137.00,1137.00,1136.00,1136.00,968,2489
06/22/2005,08:48,1136.25,1136.50,1136.00,1136.00,363,755
06/22/2005,08:49,1136.25,1136.75,1136.00,1136.25,1067,809
06/22/2005,08:50,1136.25,1136.25,1135.25,1135.50,389,2948
06/22/2005,08:51,1135.50,1136.00,1135.50,1135.50,1436,740
06/22/2005,08:52,1135.75,1135.75,1135.00,1135.25,260,1948
06/22/2005,08:53,1135.00,1135.75,1135.00,1135.50,1032,999
06/22/2005,08:54,1135.50,1136.00,1135.50,1135.75,1342,390
06/22/2005,08:55,1136.00,1136.00,1135.50,1135.75,384,550
06/22/2005,08:56,1135.75,1136.50,1135.75,1136.25,1894,245
06/22/2005,08:57,1136.50,1136.50,1135.50,1135.50,131,2402
06/22/2005,08:58,1135.50,1135.75,1135.25,1135.75,520,331
06/22/2005,08:59,1135.75,1135.75,1135.25,1135.50,539,307
06/22/2005,09:00,1135.50,1135.75,1135.25,1135.25,63,431
06/22/2005,09:01,1135.50,1135.50,1134.25,1134.25,2149,3939
06/22/2005,09:02,1134.50,1135.00,1134.25,1134.75,1357,568
06/22/2005,09:03,1134.75,1135.00,1134.25,1134.25,605,1917
06/22/2005,09:04,1134.50,1134.75,1133.75,1134.25,2263,2237
06/22/2005,09:05,1134.00,1134.50,1133.75,1134.50,1430,1446
06/22/2005,09:06,1134.50,1134.75,1134.25,1134.50,1562,764
06/22/2005,09:07,1134.50,1134.75,1134.50,1134.50,309,126
06/22/2005,09:08,1134.50,1134.75,1134.25,1134.50,618,851
06/22/2005,09:09,1134.75,1134.75,1134.50,1134.50,110,463
06/22/2005,09:10,1134.50,1135.00,1134.25,1135.00,766,526
06/22/2005,09:11,1134.75,1135.00,1134.50,1134.75,637,790
06/22/2005,09:12,1134.75,1134.75,1134.25,1134.50,827,343
06/22/2005,09:13,1134.50,1135.00,1134.50,1134.75,876,470
06/22/2005,09:14,1134.75,1135.00,1134.75,1135.00,242,40
06/22/2005,09:15,1134.75,1135.00,1134.25,1134.50,536,1630
06/22/2005,09:16,1134.50,1134.50,1134.00,1134.25,413,2210
06/22/2005,09:17,1134.00,1134.75,1134.00,1134.25,846,730
06/22/2005,09:18,1134.50,1134.50,1134.00,1134.25,228,522
06/22/2005,09:19,1134.25,1134.75,1134.25,1134.50,835,638
06/22/2005,09:20,1134.50,1134.75,1134.50,1134.75,231,13
06/22/2005,09:21,1134.50,1135.50,1134.50,1135.50,2391,237
06/22/2005,09:22,1135.25,1136.00,1135.25,1135.75,2205,535
06/22/2005,09:23,1135.75,1135.75,1135.25,1135.25,236,823
06/22/2005,09:24,1135.25,1135.75,1135.25,1135.50,467,836
06/22/2005,09:25,1135.50,1135.50,1135.25,1135.25,14,211
06/22/2005,09:26,1135.25,1135.50,1135.00,1135.00,98,369
06/22/2005,09:27,1135.25,1135.25,1134.50,1134.75,381,1288
06/22/2005,09:28,1134.75,1135.00,1134.25,1135.00,745,370
06/22/2005,09:29,1135.00,1135.25,1134.75,1135.25,527,123
06/22/2005,09:30,1135.00,1135.25,1134.25,1134.25,405,1037
06/22/2005,09:31,1134.25,1135.75,1134.00,1135.00,3809,4457
06/22/2005,09:32,1135.25,1135.50,1134.75,1135.00,1539,1597
06/22/2005,09:33,1135.00,1136.25,1135.00,1136.00,2503,760
06/22/2005,09:34,1136.25,1136.50,1135.75,1136.25,1093,2318
06/22/2005,09:35,1136.25,1136.50,1135.75,1136.25,1413,1200
06/22/2005,09:36,1136.25,1136.75,1136.00,1136.00,2685,1587
06/22/2005,09:37,1136.00,1136.25,1135.25,1135.50,852,1596
06/22/2005,09:38,1135.50,1135.75,1135.25,1135.75,775,364
06/22/2005,09:39,1135.50,1136.00,1135.50,1135.50,427,388
06/22/2005,09:40,1135.50,1135.75,1135.25,1135.75,421,405
06/22/2005,09:41,1135.75,1136.00,1135.25,1135.25,326,316
06/22/2005,09:42,1135.50,1135.50,1135.00,1135.50,512,490
06/22/2005,09:43,1135.25,1135.75,1135.00,1135.25,626,642
06/22/2005,09:44,1135.25,1135.25,1134.75,1135.00,476,785
06/22/2005,09:45,1135.25,1135.25,1134.25,1134.25,1090,2363
06/22/2005,09:46,1134.00,1134.25,1133.75,1134.00,874,2520
06/22/2005,09:47,1134.25,1134.25,1133.75,1133.75,630,1319
06/22/2005,09:48,1133.75,1134.25,1133.25,1133.50,352,2827
06/22/2005,09:49,1133.25,1133.50,1133.00,1133.00,527,2365
06/22/2005,09:50,1133.00,1133.25,1132.75,1133.00,1393,2248
06/22/2005,09:51,1133.00,1133.25,1131.75,1132.25,2432,6393
06/22/2005,09:52,1132.00,1132.50,1131.50,1132.25,1794,2911
06/22/2005,09:53,1132.25,1132.50,1132.00,1132.25,878,1302
06/22/2005,09:54,1132.25,1132.25,1131.75,1132.25,462,677
06/22/2005,09:55,1132.00,1132.00,1131.75,1132.00,238,973
06/22/2005,09:56,1132.00,1132.25,1131.50,1132.00,1152,1060
06/22/2005,09:57,1132.00,1132.00,1131.50,1131.50,1522,1474
06/22/2005,09:58,1131.50,1131.75,1131.00,1131.00,366,2026
06/22/2005,09:59,1131.00,1131.25,1130.75,1131.25,2452,1758
06/22/2005,10:00,1131.25,1131.75,1131.25,1131.50,1136,538
06/22/2005,10:01,1131.50,1131.50,1130.75,1131.50,683,2087
06/22/2005,10:02,1131.50,1132.00,1131.25,1131.25,1497,1374
06/22/2005,10:03,1131.25,1132.00,1131.25,1131.75,941,165
06/22/2005,10:04,1131.75,1132.00,1131.25,1131.75,887,854
06/22/2005,10:05,1131.75,1131.75,1131.00,1131.00,167,1371
06/22/2005,10:06,1131.25,1131.25,1130.50,1130.50,600,2182
06/22/2005,10:07,1130.50,1130.75,1130.00,1130.25,1511,2998
06/22/2005,10:08,1130.50,1130.75,1130.00,1130.75,1718,2194
06/22/2005,10:09,1130.75,1131.00,1130.50,1130.75,988,390
06/22/2005,10:10,1130.75,1131.00,1130.50,1130.75,182,579
06/22/2005,10:11,1130.75,1131.50,1130.75,1131.25,2468,159
06/22/2005,10:12,1131.25,1131.50,1131.00,1131.25,558,586
06/22/2005,10:13,1131.25,1131.75,1131.25,1131.75,605,138
06/22/2005,10:14,1131.50,1131.75,1131.00,1131.25,199,822
06/22/2005,10:15,1131.00,1131.25,1130.75,1131.25,226,347
06/22/2005,10:16,1131.25,1131.25,1130.75,1131.25,207,609
06/22/2005,10:17,1131.25,1131.25,1131.00,1131.25,141,601
06/22/2005,10:18,1131.25,1131.50,1131.00,1131.25,541,183
06/22/2005,10:19,1131.25,1131.75,1131.25,1131.50,882,402
06/22/2005,10:20,1131.50,1131.75,1131.00,1131.00,410,412
06/22/2005,10:21,1131.00,1131.50,1131.00,1131.25,554,284
06/22/2005,10:22,1131.50,1131.75,1131.25,1131.75,1529,222
06/22/2005,10:23,1131.50,1132.00,1131.25,1131.75,664,216
06/22/2005,10:24,1131.75,1131.75,1131.25,1131.25,261,1284
06/22/2005,10:25,1131.25,1131.75,1131.25,1131.50,326,434
06/22/2005,10:26,1131.50,1132.00,1131.50,1131.75,497,241
06/22/2005,10:27,1131.75,1132.50,1131.50,1132.25,2935,1061
06/22/2005,10:28,1132.25,1132.50,1132.25,1132.25,208,449
06/22/2005,10:29,1132.25,1132.25,1131.50,1131.75,768,1918
06/22/2005,10:30,1131.50,1132.00,1131.50,1132.00,1179,406
06/22/2005,10:31,1132.25,1132.25,1131.25,1131.50,202,2014
06/22/2005,10:32,1131.50,1131.75,1131.25,1131.25,545,484
06/22/2005,10:33,1131.50,1131.75,1131.25,1131.50,216,14
06/22/2005,10:34,1131.50,1131.75,1131.25,1131.50,160,207
06/22/2005,10:35,1131.50,1132.00,1131.25,1131.75,813,349
06/22/2005,10:36,1131.75,1132.25,1131.50,1131.75,964,606
06/22/2005,10:37,1131.50,1132.00,1131.50,1131.75,444,752
06/22/2005,10:38,1131.75,1132.50,1131.75,1132.00,1467,658
06/22/2005,10:39,1132.00,1132.50,1132.00,1132.25,443,506
06/22/2005,10:40,1132.25,1132.25,1131.75,1131.75,95,553
06/22/2005,10:41,1131.75,1132.25,1131.75,1132.00,470,411
06/22/2005,10:42,1132.00,1132.00,1131.50,1132.00,126,258
06/22/2005,10:43,1131.75,1132.00,1131.25,1131.50,398,828
06/22/2005,10:44,1131.25,1132.00,1131.25,1131.75,756,544
06/22/2005,10:45,1131.50,1132.00,1131.50,1131.75,210,89
06/22/2005,10:46,1131.75,1132.25,1131.75,1132.00,306,170
06/22/2005,10:47,1132.00,1132.00,1131.50,1131.50,351,461
06/22/2005,10:48,1131.75,1131.75,1131.25,1131.50,108,623
06/22/2005,10:49,1131.50,1132.00,1131.25,1131.50,516,518
06/22/2005,10:50,1131.50,1131.75,1131.25,1131.50,290,393
06/22/2005,10:51,1131.50,1131.75,1131.25,1131.25,391,494
06/22/2005,10:52,1131.50,1131.50,1131.25,1131.25,40,24
06/22/2005,10:53,1131.50,1131.75,1131.25,1131.50,746,76
06/22/2005,10:54,1131.25,1131.50,1131.25,1131.25,122,41
06/22/2005,10:55,1131.50,1131.50,1131.25,1131.50,86,49
06/22/2005,10:56,1131.50,1131.75,1131.50,1131.50,394,49
06/22/2005,10:57,1131.50,1131.50,1131.25,1131.50,10,459
06/22/2005,10:58,1131.25,1131.50,1130.50,1130.75,716,3530
06/22/2005,10:59,1130.50,1131.00,1130.50,1130.75,790,522
06/22/2005,11:00,1131.00,1131.00,1130.50,1130.75,228,301
06/22/2005,11:01,1131.00,1131.00,1130.50,1130.75,179,285
06/22/2005,11:02,1130.75,1130.75,1130.50,1130.75,281,218
06/22/2005,11:03,1130.75,1131.00,1130.50,1131.00,943,25
06/22/2005,11:04,1131.25,1131.25,1131.00,1131.00,124,288
06/22/2005,11:05,1131.25,1131.50,1131.00,1131.25,562,123
06/22/2005,11:06,1131.25,1131.50,1131.00,1131.50,399,276
06/22/2005,11:07,1131.50,1131.50,1131.25,1131.25,13,33
06/22/2005,11:08,1131.25,1131.50,1131.25,1131.50,14,160
06/22/2005,11:09,1131.50,1131.50,1131.25,1131.50,33,30
06/22/2005,11:10,1131.50,1131.50,1131.00,1131.00,13,373
06/22/2005,11:11,1131.25,1131.25,1131.00,1131.25,9,156
06/22/2005,11:12,1131.25,1131.25,1131.00,1131.25,22,6
06/22/2005,11:13,1131.25,1131.75,1131.25,1131.75,1570,61
06/22/2005,11:14,1131.75,1132.50,1131.50,1132.00,2554,631
06/22/2005,11:15,1132.00,1133.00,1132.00,1132.25,2667,817
06/22/2005,11:16,1132.50,1132.50,1132.25,1132.25,216,733
06/22/2005,11:17,1132.50,1132.50,1131.75,1132.00,110,1033
06/22/2005,11:18,1132.00,1132.25,1132.00,1132.25,213,251
06/22/2005,11:19,1132.25,1132.25,1132.00,1132.25,29,18
06/22/2005,11:20,1132.25,1132.25,1132.00,1132.00,40,10
06/22/2005,11:21,1132.00,1132.50,1132.00,1132.50,421,164
06/22/2005,11:22,1132.50,1132.50,1132.25,1132.25,85,329
06/22/2005,11:23,1132.25,1132.25,1132.00,1132.00,51,289
06/22/2005,11:24,1132.25,1132.25,1132.00,1132.25,35,117
06/22/2005,11:25,1132.00,1132.25,1132.00,1132.00,21,152
06/22/2005,11:26,1132.00,1132.25,1132.00,1132.25,7,37
06/22/2005,11:27,1132.25,1132.50,1132.25,1132.25,786,44
06/22/2005,11:28,1132.25,1132.25,1132.00,1132.00,4,313
06/22/2005,11:29,1132.00,1132.25,1132.00,1132.00,6,34
06/22/2005,11:30,1132.00,1132.00,1131.50,1131.75,253,863
06/22/2005,11:31,1132.00,1132.00,1131.75,1132.00,246,232
06/22/2005,11:32,1132.00,1132.00,1131.75,1132.00,79,112
06/22/2005,11:33,1132.00,1132.25,1131.75,1132.00,195,8
06/22/2005,11:34,1132.25,1132.25,1132.00,1132.00,10,38
06/22/2005,11:35,1132.00,1132.00,1131.75,1132.00,192,236
06/22/2005,11:36,1131.75,1132.00,1131.50,1131.50,101,597
06/22/2005,11:37,1131.75,1131.75,1131.50,1131.75,8,432
06/22/2005,11:38,1131.75,1131.75,1131.50,1131.50,6,80
06/22/2005,11:39,1131.50,1132.00,1131.50,1132.00,586,5
06/22/2005,11:40,1132.00,1132.00,1131.75,1132.00,7,175
06/22/2005,11:41,1132.00,1132.00,1131.25,1131.50,164,440
06/22/2005,11:42,1131.75,1131.75,1131.50,1131.75,114,698
06/22/2005,11:43,1131.75,1132.00,1131.75,1131.75,272,198
06/22/2005,11:44,1131.50,1131.75,1131.50,1131.75,84,4
06/22/2005,11:45,1131.75,1131.75,1131.50,1131.75,319,13
06/22/2005,11:46,1131.75,1131.75,1131.50,1131.75,86,3
06/22/2005,11:47,1131.50,1132.00,1131.50,1132.00,132,6
06/22/2005,11:48,1132.00,1132.00,1131.75,1131.75,20,3
06/22/2005,11:49,1132.00,1132.25,1132.00,1132.25,63,0
06/22/2005,11:50,1132.25,1132.50,1132.00,1132.25,391,64
06/22/2005,11:51,1132.25,1132.50,1132.00,1132.25,19,150
06/22/2005,11:52,1132.25,1132.50,1132.00,1132.25,231,209
06/22/2005,11:53,1132.25,1132.50,1132.25,1132.50,96,9
06/22/2005,11:54,1132.50,1133.25,1132.50,1133.25,2764,100
06/22/2005,11:55,1133.00,1133.25,1132.50,1132.50,138,979
06/22/2005,11:56,1132.75,1133.00,1132.75,1132.75,1664,224
06/22/2005,11:57,1133.00,1133.00,1132.75,1132.75,18,235
06/22/2005,11:58,1132.75,1133.00,1132.50,1132.75,33,158
06/22/2005,11:59,1132.50,1133.25,1132.50,1133.25,1045,69
06/22/2005,12:00,1133.00,1133.75,1133.00,1133.25,2446,1079
06/22/2005,12:01,1133.25,1134.25,1133.00,1133.75,3483,1051
06/22/2005,12:02,1133.75,1134.00,1133.75,1133.75,421,180
06/22/2005,12:03,1134.00,1134.00,1133.50,1133.75,293,589
06/22/2005,12:04,1133.75,1134.00,1133.50,1134.00,290,222
06/22/2005,12:05,1134.00,1134.50,1134.00,1134.25,1756,343
06/22/2005,12:06,1134.00,1134.25,1133.75,1133.75,194,1088
06/22/2005,12:07,1133.75,1134.00,1133.50,1133.75,130,395
06/22/2005,12:08,1133.75,1134.00,1133.75,1133.75,50,39
06/22/2005,12:09,1133.75,1134.00,1133.50,1133.75,32,528
06/22/2005,12:10,1133.50,1133.75,1133.50,1133.75,461,17
06/22/2005,12:11,1133.75,1134.00,1133.50,1133.75,382,37
06/22/2005,12:12,1134.00,1134.00,1133.50,1133.75,43,296
06/22/2005,12:13,1133.50,1133.75,1133.50,1133.50,42,491
06/22/2005,12:14,1133.50,1133.75,1133.25,1133.50,23,264
06/22/2005,12:15,1133.50,1133.50,1133.25,1133.25,18,75
06/22/2005,12:16,1133.50,1133.75,1133.25,1133.50,262,418
06/22/2005,12:17,1133.50,1133.50,1133.25,1133.25,129,267
06/22/2005,12:18,1133.25,1133.50,1133.25,1133.50,443,39
06/22/2005,12:19,1133.50,1133.75,1133.50,1133.75,58,57
06/22/2005,12:20,1133.50,1134.00,1133.50,1133.50,894,420
06/22/2005,12:21,1133.50,1133.50,1133.25,1133.50,10,168
06/22/2005,12:22,1133.50,1133.50,1133.00,1133.00,65,860
06/22/2005,12:23,1133.00,1133.75,1132.75,1133.50,536,299
06/22/2005,12:24,1133.75,1133.75,1133.25,1133.50,339,267
06/22/2005,12:25,1133.75,1133.75,1133.25,1133.50,125,132
06/22/2005,12:26,1133.75,1133.75,1133.50,1133.75,321,13
06/22/2005,12:27,1133.50,1133.75,1133.50,1133.75,8,288
06/22/2005,12:28,1133.50,1133.75,1133.25,1133.25,23,89
06/22/2005,12:29,1133.50,1133.50,1133.25,1133.25,4,116
06/22/2005,12:30,1133.50,1133.50,1133.25,1133.50,16,32
06/22/2005,12:31,1133.25,1133.50,1133.00,1133.25,327,373
06/22/2005,12:32,1133.25,1133.25,1133.00,1133.00,11,84
06/22/2005,12:33,1133.00,1133.25,1133.00,1133.25,415,24
06/22/2005,12:34,1133.25,1133.50,1133.00,1133.25,154,175
06/22/2005,12:35,1133.00,1133.25,1133.00,1133.00,161,6
06/22/2005,12:36,1133.00,1133.50,1133.00,1133.25,387,298
06/22/2005,12:37,1133.00,1133.25,1133.00,1133.25,212,4
06/22/2005,12:38,1133.00,1133.50,1133.00,1133.25,413,40
06/22/2005,12:39,1133.25,1133.50,1133.00,1133.25,72,26
06/22/2005,12:40,1133.25,1133.50,1133.00,1133.25,95,295
06/22/2005,12:41,1133.25,1133.25,1133.25,1133.25,0,131
06/22/2005,12:42,1133.50,1133.50,1133.00,1133.00,10,174
06/22/2005,12:43,1133.00,1133.25,1133.00,1133.25,170,63
06/22/2005,12:44,1133.00,1133.50,1133.00,1133.25,61,130
06/22/2005,12:45,1133.25,1133.25,1132.75,1132.75,37,784
06/22/2005,12:46,1132.75,1133.00,1132.25,1132.75,726,1852
06/22/2005,12:47,1132.75,1133.00,1132.50,1132.75,85,214
06/22/2005,12:48,1132.75,1133.00,1132.75,1132.75,25,6
06/22/2005,12:49,1133.00,1133.00,1132.75,1133.00,66,9
06/22/2005,12:50,1133.00,1133.00,1132.25,1132.25,272,852
06/22/2005,12:51,1132.25,1132.75,1132.25,1132.50,390,413
06/22/2005,12:52,1132.25,1132.50,1132.25,1132.50,115,18
06/22/2005,12:53,1132.50,1132.50,1131.75,1131.75,170,966
06/22/2005,12:54,1131.75,1132.00,1131.75,1132.00,302,309
06/22/2005,12:55,1132.00,1132.25,1131.75,1132.00,485,137
06/22/2005,12:56,1132.25,1132.25,1132.00,1132.00,68,617
06/22/2005,12:57,1132.25,1132.25,1131.75,1132.00,86,246
06/22/2005,12:58,1132.00,1132.25,1131.75,1132.00,220,44
06/22/2005,12:59,1132.25,1132.25,1132.00,1132.00,6,55
06/22/2005,13:00,1132.00,1132.25,1131.50,1131.50,37,707
06/22/2005,13:01,1131.50,1131.75,1130.50,1130.75,2255,5636
06/22/2005,13:02,1130.75,1130.75,1130.00,1130.50,2333,2804
06/22/2005,13:03,1130.50,1130.75,1130.50,1130.75,703,449
06/22/2005,13:04,1130.75,1130.75,1130.00,1130.25,183,3052
06/22/2005,13:05,1130.25,1130.75,1130.00,1130.75,894,125
06/22/2005,13:06,1130.75,1131.00,1130.50,1130.75,476,550
06/22/2005,13:07,1130.75,1130.75,1130.00,1130.50,842,1328
06/22/2005,13:08,1130.25,1130.75,1130.25,1130.75,1213,1015
06/22/2005,13:09,1130.75,1131.00,1130.00,1130.25,58,839
06/22/2005,13:10,1130.25,1130.50,1129.50,1130.50,1880,2898
06/22/2005,13:11,1130.50,1130.50,1130.00,1130.25,193,518
06/22/2005,13:12,1130.50,1130.50,1130.25,1130.50,45,23
06/22/2005,13:13,1130.50,1131.75,1130.50,1131.25,3858,1005
06/22/2005,13:14,1131.50,1131.50,1131.00,1131.25,555,525
06/22/2005,13:15,1131.25,1131.50,1131.00,1131.25,278,156
06/22/2005,13:16,1131.25,1131.50,1131.00,1131.25,281,107
06/22/2005,13:17,1131.25,1131.25,1131.00,1131.00,24,59
06/22/2005,13:18,1131.25,1131.25,1131.00,1131.00,109,36
06/22/2005,13:19,1131.25,1131.25,1130.75,1131.25,270,1053
06/22/2005,13:20,1131.00,1131.25,1130.75,1130.75,4,535
06/22/2005,13:21,1131.00,1131.00,1130.25,1130.50,590,1290
06/22/2005,13:22,1130.50,1131.25,1130.50,1131.25,705,245
06/22/2005,13:23,1131.25,1131.50,1131.00,1131.25,740,536
06/22/2005,13:24,1131.25,1131.75,1131.00,1131.25,660,797
06/22/2005,13:25,1131.25,1132.25,1131.25,1132.00,1904,419
06/22/2005,13:26,1132.00,1132.25,1131.50,1131.50,424,953
06/22/2005,13:27,1131.50,1131.75,1131.50,1131.50,16,25
06/22/2005,13:28,1131.50,1131.75,1131.25,1131.50,152,173
06/22/2005,13:29,1131.50,1131.75,1131.25,1131.75,192,5
06/22/2005,13:30,1131.50,1132.00,1131.25,1131.75,227,254
06/22/2005,13:31,1132.00,1132.00,1131.50,1132.00,241,200
06/22/2005,13:32,1131.75,1132.00,1131.75,1132.00,603,216
06/22/2005,13:33,1131.75,1132.00,1131.25,1131.25,142,419
06/22/2005,13:34,1131.25,1131.50,1131.00,1131.25,485,1106
06/22/2005,13:35,1131.25,1131.50,1131.25,1131.50,30,31
06/22/2005,13:36,1131.50,1131.50,1131.25,1131.50,124,21
06/22/2005,13:37,1131.50,1131.50,1131.25,1131.50,11,13
06/22/2005,13:38,1131.50,1131.50,1131.25,1131.50,18,46
06/22/2005,13:39,1131.25,1131.75,1131.25,1131.50,235,25
06/22/2005,13:40,1131.50,1132.00,1131.25,1131.75,999,432
06/22/2005,13:41,1131.75,1131.75,1130.75,1130.75,56,1071
06/22/2005,13:42,1131.00,1131.25,1130.75,1131.00,825,902
06/22/2005,13:43,1131.25,1131.75,1131.25,1131.50,1116,262
06/22/2005,13:44,1131.75,1132.00,1131.50,1131.75,679,315
06/22/2005,13:45,1131.75,1131.75,1131.25,1131.25,25,503
06/22/2005,13:46,1131.25,1131.50,1131.25,1131.50,3,265
06/22/2005,13:47,1131.50,1132.00,1131.50,1131.75,658,110
06/22/2005,13:48,1131.75,1131.75,1131.25,1131.50,217,358
06/22/2005,13:49,1131.75,1131.75,1131.50,1131.75,165,22
06/22/2005,13:50,1131.75,1131.75,1131.50,1131.50,395,597
06/22/2005,13:51,1131.25,1131.50,1131.00,1131.25,464,344
06/22/2005,13:52,1131.25,1131.50,1131.00,1131.25,440,733
06/22/2005,13:53,1131.25,1131.75,1131.25,1131.50,210,66
06/22/2005,13:54,1131.50,1132.75,1131.50,1132.50,2569,313
06/22/2005,13:55,1132.50,1133.00,1132.25,1132.75,1375,1173
06/22/2005,13:56,1132.50,1132.75,1132.25,1132.50,45,720
06/22/2005,13:57,1132.25,1133.00,1132.25,1132.75,1200,96
06/22/2005,13:58,1133.00,1133.25,1132.75,1132.75,644,384
06/22/2005,13:59,1133.00,1133.00,1132.50,1132.75,362,328
06/22/2005,14:00,1132.50,1133.00,1132.50,1132.75,664,109
06/22/2005,14:01,1132.75,1133.25,1132.75,1133.00,497,115
06/22/2005,14:02,1132.75,1133.00,1132.75,1133.00,674,224
06/22/2005,14:03,1133.00,1134.00,1133.00,1133.75,2588,642
06/22/2005,14:04,1133.75,1134.00,1133.25,1133.75,1033,1051
06/22/2005,14:05,1133.75,1134.00,1133.50,1133.50,101,406
06/22/2005,14:06,1133.50,1133.75,1133.25,1133.25,12,461
06/22/2005,14:07,1133.25,1133.50,1133.25,1133.25,18,371
06/22/2005,14:08,1133.25,1133.50,1132.25,1132.50,1103,2928
06/22/2005,14:09,1132.50,1132.75,1132.50,1132.75,73,111
06/22/2005,14:10,1132.75,1132.75,1132.50,1132.75,422,45
06/22/2005,14:11,1132.75,1132.75,1132.50,1132.75,89,23
06/22/2005,14:12,1132.50,1133.00,1132.50,1133.00,681,175
06/22/2005,14:13,1133.00,1133.00,1132.75,1133.00,30,3
06/22/2005,14:14,1133.00,1133.00,1132.75,1133.00,217,3
06/22/2005,14:15,1133.00,1133.25,1132.75,1133.00,217,198
06/22/2005,14:16,1133.00,1133.25,1132.75,1132.75,35,198
06/22/2005,14:17,1132.75,1133.00,1132.75,1132.75,81,32
06/22/2005,14:18,1132.75,1133.00,1132.75,1133.00,184,21
06/22/2005,14:19,1133.00,1133.75,1133.00,1133.50,1246,270
06/22/2005,14:20,1133.50,1133.75,1133.25,1133.50,126,277
06/22/2005,14:21,1133.50,1134.00,1133.25,1133.75,1285,48
06/22/2005,14:22,1133.75,1134.25,1133.75,1133.75,808,353
06/22/2005,14:23,1133.75,1134.00,1133.75,1133.75,77,939
06/22/2005,14:24,1133.75,1133.75,1133.50,1133.50,133,216
06/22/2005,14:25,1133.50,1133.50,1132.75,1133.00,332,1887
06/22/2005,14:26,1133.00,1133.50,1132.75,1133.50,746,800
06/22/2005,14:27,1133.25,1133.25,1133.00,1133.25,14,281
06/22/2005,14:28,1133.25,1133.25,1132.25,1132.75,504,1387
06/22/2005,14:29,1132.50,1132.75,1132.25,1132.25,101,426
06/22/2005,14:30,1132.25,1132.75,1132.25,1132.50,392,511
06/22/2005,14:31,1132.50,1132.50,1131.75,1132.25,1538,2049
06/22/2005,14:32,1132.25,1132.50,1132.00,1132.25,139,545
06/22/2005,14:33,1132.00,1132.25,1132.00,1132.00,378,74
06/22/2005,14:34,1132.00,1132.25,1131.75,1131.75,59,316
06/22/2005,14:35,1131.75,1132.50,1131.75,1132.50,1010,91
06/22/2005,14:36,1132.50,1133.25,1132.50,1133.00,1922,634
06/22/2005,14:37,1133.00,1133.00,1132.25,1132.50,499,919
06/22/2005,14:38,1132.50,1132.50,1132.25,1132.25,27,428
06/22/2005,14:39,1132.25,1132.50,1132.25,1132.50,476,143
06/22/2005,14:40,1132.50,1132.50,1132.25,1132.50,129,262
06/22/2005,14:41,1132.50,1133.00,1131.50,1132.00,2046,3265
06/22/2005,14:42,1132.00,1132.00,1131.50,1132.00,960,396
06/22/2005,14:43,1132.00,1132.25,1131.50,1131.75,266,781
06/22/2005,14:44,1131.75,1132.00,1131.50,1131.75,323,102
06/22/2005,14:45,1131.75,1132.25,1131.75,1132.25,633,8
06/22/2005,14:46,1132.00,1132.25,1131.50,1132.00,1100,1458
06/22/2005,14:47,1132.00,1132.75,1132.00,1132.75,2312,940
06/22/2005,14:48,1132.50,1133.00,1132.50,1133.00,1005,316
06/22/2005,14:49,1133.00,1133.00,1132.50,1132.50,388,440
06/22/2005,14:50,1132.50,1132.75,1132.50,1132.75,383,9
06/22/2005,14:51,1132.75,1133.25,1132.75,1133.00,1900,753
06/22/2005,14:52,1133.00,1133.00,1132.50,1132.75,736,1021
06/22/2005,14:53,1133.00,1133.00,1132.75,1133.00,440,507
06/22/2005,14:54,1133.00,1133.25,1132.75,1132.75,585,360
06/22/2005,14:55,1133.00,1133.00,1132.75,1132.75,131,64
06/22/2005,14:56,1132.75,1132.75,1132.25,1132.50,240,2233
06/22/2005,14:57,1132.25,1132.50,1132.00,1132.50,606,916
06/22/2005,14:58,1132.50,1132.75,1132.25,1132.50,544,331
06/22/2005,14:59,1132.50,1132.75,1132.25,1132.50,616,351
06/22/2005,15:00,1132.50,1132.75,1132.25,1132.75,1266,1284
06/22/2005,15:01,1132.75,1133.25,1132.50,1133.00,4039,3043
06/22/2005,15:02,1133.00,1133.25,1132.75,1132.75,573,593
06/22/2005,15:03,1133.00,1133.00,1132.75,1132.75,458,214
06/22/2005,15:04,1133.00,1133.00,1132.50,1132.75,714,887
06/22/2005,15:05,1132.75,1133.00,1132.50,1132.75,426,809
06/22/2005,15:06,1132.75,1132.75,1132.50,1132.75,312,173
06/22/2005,15:07,1132.75,1133.00,1132.50,1132.75,993,519
06/22/2005,15:08,1132.50,1133.00,1132.50,1132.75,961,607
06/22/2005,15:09,1132.75,1133.25,1132.75,1133.00,1144,362
06/22/2005,15:10,1133.00,1133.75,1133.00,1133.50,1887,1326
06/22/2005,15:11,1133.50,1134.50,1133.50,1134.25,3530,780
06/22/2005,15:12,1134.50,1134.50,1133.75,1134.25,1305,1446
06/22/2005,15:13,1134.25,1134.75,1134.00,1134.25,1202,897
06/22/2005,15:14,1134.50,1134.50,1134.00,1134.25,168,413
06/22/2005,15:15,1134.00,1135.25,1134.00,1135.00,3430,1328
06/22/2005,15:16,1135.00,1135.25,1135.00,1135.25,66,11
06/22/2005,15:31,1134.75,1134.75,1134.25,1134.25,115,271
06/22/2005,15:32,1134.25,1134.50,1134.00,1134.25,79,291
06/22/2005,15:33,1134.25,1134.50,1134.25,1134.50,10,1
06/22/2005,15:34,1134.50,1134.50,1134.50,1134.50,2,0
06/22/2005,15:35,1134.25,1134.50,1134.25,1134.50,102,55
06/22/2005,15:36,1134.25,1134.50,1134.25,1134.50,163,1
06/22/2005,15:37,1134.50,1134.75,1134.50,1134.50,53,1
06/22/2005,15:38,1134.75,1134.75,1134.25,1134.50,9,100
06/22/2005,15:39,1134.50,1134.50,1134.25,1134.25,3,22
06/22/2005,15:40,1134.25,1134.25,1134.00,1134.25,1,105
06/22/2005,15:41,1134.00,1134.00,1134.00,1134.00,0,2
06/22/2005,15:42,1134.00,1134.00,1133.75,1134.00,3,194
06/22/2005,15:43,1134.00,1134.00,1134.00,1134.00,66,0
06/22/2005,15:44,1134.00,1134.00,1134.00,1134.00,13,0
06/22/2005,15:45,1134.00,1134.00,1134.00,1134.00,5,0
06/22/2005,15:47,1134.00,1134.00,1133.75,1133.75,2,5
06/22/2005,15:51,1134.00,1134.00,1134.00,1134.00,49,0
06/22/2005,15:52,1134.00,1134.25,1134.00,1134.25,3,0
06/22/2005,15:53,1134.25,1134.25,1134.00,1134.00,121,161
06/22/2005,15:54,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,15:55,1134.00,1134.00,1133.75,1134.00,17,66
06/22/2005,15:56,1134.25,1134.25,1134.25,1134.25,101,0
06/22/2005,15:57,1134.25,1134.25,1134.00,1134.25,59,1
06/22/2005,15:58,1134.25,1134.25,1134.25,1134.25,70,0
06/22/2005,15:59,1134.25,1134.25,1134.25,1134.25,5,0
06/22/2005,16:00,1134.25,1134.25,1134.00,1134.00,61,1
06/22/2005,17:01,1134.50,1134.75,1134.50,1134.50,33,19
06/22/2005,17:02,1134.50,1134.50,1134.50,1134.50,0,15
06/22/2005,17:03,1134.50,1134.50,1134.25,1134.25,0,92
06/22/2005,17:04,1134.25,1134.25,1134.00,1134.00,0,17
06/22/2005,17:05,1134.25,1134.25,1134.25,1134.25,5,0
06/22/2005,17:07,1134.00,1134.00,1134.00,1134.00,0,4
06/22/2005,17:08,1134.25,1134.25,1134.25,1134.25,14,0
06/22/2005,17:10,1134.25,1134.25,1134.25,1134.25,4,0
06/22/2005,17:11,1134.25,1134.25,1134.00,1134.25,108,1
06/22/2005,17:13,1134.50,1134.50,1134.50,1134.50,106,0
06/22/2005,17:14,1134.50,1134.50,1134.50,1134.50,12,0
06/22/2005,17:15,1134.50,1134.50,1134.00,1134.25,25,60
06/22/2005,17:16,1134.25,1134.50,1134.25,1134.50,9,0
06/22/2005,17:17,1134.50,1134.50,1134.50,1134.50,20,0
06/22/2005,17:29,1134.25,1134.25,1134.25,1134.25,0,7
06/22/2005,17:34,1134.25,1134.25,1134.25,1134.25,0,52
06/22/2005,17:35,1134.25,1134.50,1134.25,1134.50,2,20
06/22/2005,17:44,1134.25,1134.50,1134.25,1134.50,1,5
06/22/2005,17:45,1134.25,1134.25,1134.25,1134.25,0,8
06/22/2005,17:46,1134.50,1134.50,1134.50,1134.50,2,0
06/22/2005,17:50,1134.25,1134.50,1134.25,1134.25,3,2
06/22/2005,17:51,1134.25,1134.25,1134.25,1134.25,0,1
06/22/2005,17:52,1134.25,1134.25,1134.25,1134.25,0,4
06/22/2005,17:53,1134.50,1134.50,1134.50,1134.50,2,0
06/22/2005,17:54,1134.25,1134.25,1134.25,1134.25,0,2
06/22/2005,17:55,1134.25,1134.25,1134.25,1134.25,0,1
06/22/2005,17:56,1134.25,1134.25,1134.25,1134.25,0,16
06/22/2005,18:00,1134.25,1134.25,1134.25,1134.25,0,10
06/22/2005,18:01,1134.25,1134.25,1134.25,1134.25,0,21
06/22/2005,18:03,1134.00,1134.00,1134.00,1134.00,0,108
06/22/2005,18:04,1134.00,1134.00,1134.00,1134.00,0,25
06/22/2005,18:05,1134.00,1134.00,1134.00,1134.00,0,2
06/22/2005,18:06,1134.00,1134.00,1134.00,1134.00,0,6
06/22/2005,18:08,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,18:09,1134.00,1134.00,1134.00,1134.00,0,2
06/22/2005,18:11,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,18:22,1134.25,1134.25,1134.00,1134.00,1,6
06/22/2005,18:24,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,18:27,1134.00,1134.00,1134.00,1134.00,0,66
06/22/2005,18:28,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,18:31,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,18:35,1134.00,1134.00,1134.00,1134.00,0,16
06/22/2005,18:49,1134.25,1134.25,1134.25,1134.25,5,0
06/22/2005,18:53,1134.25,1134.25,1134.25,1134.25,4,0
06/22/2005,18:54,1134.25,1134.25,1134.00,1134.00,2,1
06/22/2005,18:55,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,18:57,1134.00,1134.00,1134.00,1134.00,0,10
06/22/2005,18:58,1134.00,1134.00,1134.00,1134.00,0,4
06/22/2005,19:01,1134.25,1134.25,1134.25,1134.25,37,0
06/22/2005,19:03,1134.00,1134.00,1134.00,1134.00,0,27
06/22/2005,19:04,1134.00,1134.00,1134.00,1134.00,0,3
06/22/2005,19:05,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,19:08,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,19:10,1134.25,1134.25,1134.00,1134.00,56,15
06/22/2005,19:12,1134.25,1134.25,1134.25,1134.25,22,0
06/22/2005,19:13,1134.25,1134.25,1134.00,1134.00,4,56
06/22/2005,19:14,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,19:15,1134.00,1134.00,1134.00,1134.00,0,7
06/22/2005,19:19,1134.00,1134.00,1134.00,1134.00,0,50
06/22/2005,19:20,1134.00,1134.00,1134.00,1134.00,0,32
06/22/2005,19:21,1134.00,1134.00,1134.00,1134.00,0,4
06/22/2005,19:22,1134.00,1134.00,1134.00,1134.00,0,3
06/22/2005,19:23,1134.00,1134.00,1134.00,1134.00,0,35
06/22/2005,19:25,1134.00,1134.00,1134.00,1134.00,0,3
06/22/2005,19:28,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,19:29,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,19:30,1134.00,1134.00,1134.00,1134.00,0,25
06/22/2005,19:31,1134.00,1134.00,1134.00,1134.00,0,2
06/22/2005,19:34,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,19:35,1134.00,1134.00,1133.75,1133.75,0,8
06/22/2005,19:36,1133.75,1133.75,1133.75,1133.75,0,8
06/22/2005,19:38,1133.75,1133.75,1133.75,1133.75,0,2
06/22/2005,19:45,1134.00,1134.00,1134.00,1134.00,1,0
06/22/2005,19:46,1134.00,1134.00,1134.00,1134.00,2,0
06/22/2005,19:47,1133.75,1133.75,1133.75,1133.75,0,5
06/22/2005,19:49,1133.75,1134.00,1133.75,1134.00,1,1
06/22/2005,19:51,1134.00,1134.00,1134.00,1134.00,21,0
06/22/2005,19:53,1133.75,1133.75,1133.75,1133.75,0,2
06/22/2005,19:57,1134.00,1134.00,1134.00,1134.00,127,0
06/22/2005,19:58,1134.00,1134.00,1133.75,1134.00,151,5
06/22/2005,19:59,1134.00,1134.00,1134.00,1134.00,4,0
06/22/2005,20:01,1134.00,1134.00,1134.00,1134.00,3,0
06/22/2005,20:02,1134.00,1134.00,1134.00,1134.00,2,0
06/22/2005,20:04,1134.00,1134.00,1134.00,1134.00,2,0
06/22/2005,20:05,1134.00,1134.00,1134.00,1134.00,1,0
06/22/2005,20:06,1134.00,1134.00,1134.00,1134.00,100,0
06/22/2005,20:07,1134.00,1134.00,1134.00,1134.00,34,0
06/22/2005,20:08,1134.00,1134.00,1134.00,1134.00,5,0
06/22/2005,20:09,1134.00,1134.00,1134.00,1134.00,10,0
06/22/2005,20:14,1134.00,1134.00,1134.00,1134.00,3,0
06/22/2005,20:15,1133.75,1133.75,1133.75,1133.75,0,20
06/22/2005,20:20,1134.00,1134.00,1134.00,1134.00,1,0
06/22/2005,20:21,1134.00,1134.00,1134.00,1134.00,2,0
06/22/2005,20:23,1134.00,1134.00,1134.00,1134.00,5,0
06/22/2005,20:24,1134.00,1134.00,1134.00,1134.00,1,0
06/22/2005,20:28,1134.00,1134.00,1134.00,1134.00,35,0
06/22/2005,20:29,1134.25,1134.25,1134.25,1134.25,2,0
06/22/2005,20:30,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,20:31,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,20:33,1134.25,1134.25,1134.25,1134.25,3,0
06/22/2005,20:35,1134.25,1134.25,1134.25,1134.25,28,0
06/22/2005,20:38,1134.25,1134.25,1134.25,1134.25,29,0
06/22/2005,20:46,1134.25,1134.25,1134.25,1134.25,50,0
06/22/2005,20:51,1134.00,1134.00,1134.00,1134.00,0,21
06/22/2005,20:55,1134.25,1134.25,1134.25,1134.25,51,0
06/22/2005,20:57,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,21:07,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,21:19,1134.00,1134.00,1134.00,1134.00,0,3
06/22/2005,21:24,1134.00,1134.00,1134.00,1134.00,0,6
06/22/2005,21:27,1134.25,1134.25,1134.25,1134.25,2,0
06/22/2005,21:39,1134.25,1134.25,1134.25,1134.25,4,0
06/22/2005,21:40,1134.25,1134.25,1134.25,1134.25,4,0
06/22/2005,21:42,1134.25,1134.25,1134.25,1134.25,10,0
06/22/2005,21:53,1134.25,1134.25,1134.25,1134.25,3,0
06/22/2005,21:54,1134.25,1134.25,1134.25,1134.25,2,0
06/22/2005,21:57,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,22:01,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,22:04,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,22:06,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,22:07,1134.00,1134.00,1134.00,1134.00,0,10
06/22/2005,22:11,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,22:14,1134.00,1134.00,1134.00,1134.00,0,2
06/22/2005,22:15,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,22:17,1134.25,1134.25,1134.25,1134.25,2,0
06/22/2005,22:19,1134.00,1134.00,1134.00,1134.00,0,41
06/22/2005,22:20,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,22:23,1134.00,1134.00,1134.00,1134.00,0,7
06/22/2005,22:27,1134.00,1134.00,1134.00,1134.00,0,8
06/22/2005,22:28,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,22:33,1134.00,1134.00,1134.00,1134.00,0,4
06/22/2005,22:34,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,22:35,1134.00,1134.25,1134.00,1134.00,1,2
06/22/2005,22:38,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,22:45,1134.00,1134.00,1134.00,1134.00,0,2
06/22/2005,22:47,1134.00,1134.00,1134.00,1134.00,0,3
06/22/2005,22:59,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,23:02,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,23:12,1134.00,1134.00,1134.00,1134.00,0,5
06/22/2005,23:21,1134.00,1134.00,1134.00,1134.00,0,1
06/22/2005,23:29,1134.25,1134.25,1134.25,1134.25,1,0
06/22/2005,23:32,1134.25,1134.25,1134.25,1134.25,20,0
06/22/2005,23:38,1134.25,1136.00,1134.25,1135.25,1296,22
06/22/2005,23:39,1135.25,1135.25,1135.25,1135.25,5,0
06/22/2005,23:40,1135.25,1135.50,1135.25,1135.25,17,3
06/22/2005,23:41,1135.25,1135.25,1135.25,1135.25,0,2
06/22/2005,23:42,1135.25,1135.25,1135.25,1135.25,0,12
06/22/2005,23:43,1135.25,1135.25,1135.25,1135.25,0,4
06/22/2005,23:45,1135.50,1135.50,1135.25,1135.25,8,27
06/22/2005,23:46,1135.25,1135.25,1135.25,1135.25,0,1
06/22/2005,23:47,1135.25,1135.25,1135.25,1135.25,0,8
06/22/2005,23:48,1135.25,1135.25,1135.25,1135.25,0,52
06/22/2005,23:49,1135.25,1135.25,1135.25,1135.25,0,63
06/22/2005,23:50,1135.25,1135.25,1135.25,1135.25,0,57
06/22/2005,23:51,1135.25,1135.25,1135.25,1135.25,0,1
06/22/2005,23:52,1135.25,1135.25,1135.25,1135.25,0,2
06/22/2005,23:53,1135.25,1135.25,1135.25,1135.25,0,16
06/22/2005,23:55,1135.25,1135.25,1135.25,1135.25,0,3
06/22/2005,23:59,1135.25,1135.25,1135.25,1135.25,0,20
06/23/2005,00:00,1135.25,1135.25,1135.25,1135.25,0,11
06/23/2005,00:01,1135.25,1135.25,1135.25,1135.25,0,1
06/23/2005,00:04,1135.00,1135.00,1135.00,1135.00,0,3
06/23/2005,00:05,1135.00,1135.00,1135.00,1135.00,0,51
06/23/2005,00:06,1135.00,1135.00,1135.00,1135.00,0,45
06/23/2005,00:07,1134.75,1134.75,1134.75,1134.75,0,12
06/23/2005,00:08,1135.00,1135.00,1135.00,1135.00,16,0
06/23/2005,00:11,1135.00,1135.00,1135.00,1135.00,1,0
06/23/2005,00:12,1134.75,1134.75,1134.75,1134.75,0,1
06/23/2005,00:15,1135.00,1135.00,1135.00,1135.00,68,0
06/23/2005,00:16,1135.00,1135.00,1135.00,1135.00,10,0
06/23/2005,00:17,1134.75,1134.75,1134.75,1134.75,0,2
06/23/2005,00:23,1134.75,1135.00,1134.75,1135.00,1,2
06/23/2005,00:25,1135.00,1135.00,1135.00,1135.00,1,0
06/23/2005,00:26,1135.00,1135.00,1135.00,1135.00,1,0
06/23/2005,00:28,1134.75,1134.75,1134.75,1134.75,0,5
06/23/2005,00:29,1134.75,1134.75,1134.75,1134.75,0,58
06/23/2005,00:30,1134.75,1134.75,1134.75,1134.75,0,1
06/23/2005,00:35,1134.75,1134.75,1134.75,1134.75,0,22
06/23/2005,00:36,1135.00,1135.00,1135.00,1135.00,4,0
06/23/2005,00:37,1135.00,1135.00,1135.00,1135.00,12,0
06/23/2005,00:40,1134.75,1134.75,1134.75,1134.75,0,6
06/23/2005,00:43,1134.75,1134.75,1134.75,1134.75,0,4
06/23/2005,00:56,1134.75,1134.75,1134.75,1134.75,0,14
06/23/2005,00:57,1134.75,1134.75,1134.75,1134.75,0,4
06/23/2005,00:58,1134.50,1134.50,1134.50,1134.50,0,32
06/23/2005,01:02,1135.00,1135.00,1134.75,1134.75,20,3
06/23/2005,01:03,1134.75,1135.00,1134.75,1135.00,1,1
06/23/2005,01:04,1135.00,1135.00,1134.75,1134.75,16,3
06/23/2005,01:05,1134.75,1134.75,1134.75,1134.75,0,9
06/23/2005,01:06,1134.75,1134.75,1134.75,1134.75,0,3
06/23/2005,01:08,1134.50,1134.50,1134.50,1134.50,0,12
06/23/2005,01:09,1134.50,1134.50,1134.50,1134.50,0,71
06/23/2005,01:10,1134.50,1134.50,1134.50,1134.50,0,41
06/23/2005,01:11,1134.50,1134.50,1134.50,1134.50,0,27
06/23/2005,01:12,1134.50,1134.50,1134.50,1134.50,0,21
06/23/2005,01:13,1134.50,1134.50,1134.50,1134.50,0,5
06/23/2005,01:15,1134.50,1134.50,1134.50,1134.50,0,3
06/23/2005,01:16,1134.50,1134.50,1134.50,1134.50,0,25
06/23/2005,01:17,1134.50,1134.50,1134.50,1134.50,0,5
06/23/2005,01:18,1134.25,1134.25,1134.25,1134.25,0,5
06/23/2005,01:22,1134.25,1134.25,1134.25,1134.25,0,1
06/23/2005,01:23,1134.25,1134.25,1134.25,1134.25,0,18
06/23/2005,01:24,1134.25,1134.25,1134.25,1134.25,0,1
06/23/2005,01:28,1134.25,1134.25,1134.25,1134.25,0,2
06/23/2005,01:31,1134.25,1134.25,1134.25,1134.25,0,38
06/23/2005,01:32,1134.25,1134.25,1134.25,1134.25,0,1
06/23/2005,01:33,1134.25,1134.25,1134.25,1134.25,0,29
06/23/2005,01:37,1134.25,1134.25,1134.25,1134.25,0,4
06/23/2005,01:40,1134.25,1134.25,1134.25,1134.25,0,2
06/23/2005,01:43,1134.25,1134.25,1134.25,1134.25,0,25
06/23/2005,01:47,1134.25,1134.25,1134.25,1134.25,0,1
06/23/2005,01:49,1134.00,1134.25,1134.00,1134.25,1,1
06/23/2005,01:51,1134.25,1134.25,1134.25,1134.25,8,0
06/23/2005,01:52,1134.00,1134.00,1134.00,1134.00,0,50
06/23/2005,01:56,1134.25,1134.25,1134.25,1134.25,7,0
06/23/2005,01:58,1134.00,1134.25,1134.00,1134.25,3,2
06/23/2005,02:00,1134.25,1134.25,1134.25,1134.25,12,0
06/23/2005,02:01,1134.25,1134.50,1134.25,1134.25,150,84
06/23/2005,02:02,1134.00,1134.00,1133.75,1133.75,2,289
06/23/2005,02:03,1133.75,1134.00,1133.75,1134.00,1,9
06/23/2005,02:04,1134.00,1134.00,1133.50,1133.50,2,227
06/23/2005,02:05,1133.50,1133.50,1133.25,1133.50,80,140
06/23/2005,02:06,1133.25,1133.50,1133.25,1133.50,9,87
06/23/2005,02:07,1133.50,1133.50,1133.50,1133.50,1,0
06/23/2005,02:08,1133.50,1133.50,1133.50,1133.50,1,0
06/23/2005,02:09,1133.25,1133.25,1133.25,1133.25,0,2
06/23/2005,02:10,1133.50,1133.50,1133.50,1133.50,143,0
06/23/2005,02:11,1133.50,1133.75,1133.50,1133.50,16,20
06/23/2005,02:12,1133.75,1133.75,1133.75,1133.75,74,0
06/23/2005,02:13,1133.75,1134.00,1133.75,1134.00,36,0
06/23/2005,02:14,1134.00,1134.00,1133.75,1133.75,65,56
06/23/2005,02:15,1134.00,1134.00,1133.75,1133.75,1,25
06/23/2005,02:16,1134.00,1134.00,1133.75,1133.75,25,38
06/23/2005,02:18,1133.75,1134.00,1133.75,1134.00,53,52
06/23/2005,02:19,1133.75,1134.00,1133.75,1134.00,43,1
06/23/2005,02:20,1134.00,1134.00,1134.00,1134.00,34,0
06/23/2005,02:21,1133.75,1133.75,1133.75,1133.75,0,35
06/23/2005,02:22,1133.75,1133.75,1133.75,1133.75,0,20
06/23/2005,02:24,1133.75,1133.75,1133.75,1133.75,0,35
06/23/2005,02:25,1133.75,1133.75,1133.75,1133.75,0,42
06/23/2005,02:26,1133.50,1133.50,1133.50,1133.50,0,69
06/23/2005,02:27,1133.25,1133.25,1133.00,1133.25,15,120
06/23/2005,02:28,1133.25,1133.50,1133.25,1133.50,81,0
06/23/2005,02:29,1133.50,1134.00,1133.50,1134.00,174,0
06/23/2005,02:30,1134.00,1134.00,1134.00,1134.00,125,0
06/23/2005,02:31,1134.00,1134.00,1133.75,1134.00,105,5
06/23/2005,02:32,1134.00,1134.00,1133.75,1133.75,57,72
06/23/2005,02:33,1133.75,1133.75,1133.75,1133.75,0,36
06/23/2005,02:34,1133.75,1133.75,1133.50,1133.75,8,30
06/23/2005,02:35,1133.75,1133.75,1133.75,1133.75,70,0
06/23/2005,02:36,1133.75,1133.75,1133.75,1133.75,75,0
06/23/2005,02:37,1134.00,1134.00,1134.00,1134.00,5,0
06/23/2005,02:38,1134.00,1134.00,1134.00,1134.00,5,0
06/23/2005,02:39,1133.75,1133.75,1133.75,1133.75,0,75
06/23/2005,02:40,1133.75,1133.75,1133.75,1133.75,0,15
06/23/2005,02:41,1133.75,1133.75,1133.75,1133.75,0,5
06/23/2005,02:42,1134.00,1134.00,1133.75,1134.00,77,2
06/23/2005,02:43,1134.00,1134.00,1134.00,1134.00,10,0
06/23/2005,02:44,1133.75,1133.75,1133.75,1133.75,0,27
06/23/2005,02:45,1134.00,1134.00,1133.75,1133.75,1,3
06/23/2005,02:46,1134.00,1134.00,1134.00,1134.00,10,0
06/23/2005,02:47,1134.00,1134.00,1134.00,1134.00,18,0
06/23/2005,02:49,1134.00,1134.00,1134.00,1134.00,5,0
06/23/2005,02:50,1134.00,1134.00,1134.00,1134.00,7,0
06/23/2005,02:51,1134.00,1134.00,1134.00,1134.00,30,0
06/23/2005,02:52,1134.00,1134.00,1134.00,1134.00,31,0
06/23/2005,02:53,1134.00,1134.00,1134.00,1134.00,16,0
06/23/2005,02:54,1134.00,1134.00,1134.00,1134.00,4,0
06/23/2005,02:55,1134.00,1134.00,1134.00,1134.00,1,0
06/23/2005,02:56,1134.00,1134.25,1134.00,1134.25,60,0
06/23/2005,02:57,1134.25,1134.25,1134.00,1134.00,27,60
06/23/2005,02:58,1133.75,1133.75,1133.75,1133.75,0,108
06/23/2005,02:59,1133.75,1133.75,1133.50,1133.50,0,75
06/23/2005,03:00,1133.50,1133.50,1133.50,1133.50,0,20
06/23/2005,03:01,1133.75,1134.00,1133.75,1133.75,44,35
06/23/2005,03:02,1134.00,1134.00,1134.00,1134.00,1,0
06/23/2005,03:03,1133.75,1133.75,1133.75,1133.75,0,79
06/23/2005,03:04,1133.75,1133.75,1133.75,1133.75,0,4
06/23/2005,03:05,1133.75,1133.75,1133.75,1133.75,0,31
06/23/2005,03:06,1133.75,1133.75,1133.75,1133.75,0,2
06/23/2005,03:07,1134.00,1134.00,1134.00,1134.00,4,0
06/23/2005,03:08,1133.75,1134.00,1133.75,1134.00,3,1
06/23/2005,03:09,1133.75,1133.75,1133.75,1133.75,0,15
06/23/2005,03:10,1133.75,1133.75,1133.75,1133.75,0,2
06/23/2005,03:11,1133.75,1133.75,1133.75,1133.75,0,8
06/23/2005,03:12,1134.00,1134.00,1134.00,1134.00,20,0
06/23/2005,03:13,1134.00,1134.00,1134.00,1134.00,33,0
06/23/2005,03:14,1133.75,1133.75,1133.75,1133.75,0,3
06/23/2005,03:16,1133.75,1133.75,1133.75,1133.75,0,8
06/23/2005,03:17,1133.75,1133.75,1133.75,1133.75,0,30
06/23/2005,03:19,1133.75,1133.75,1133.75,1133.75,0,16
06/23/2005,03:20,1133.75,1133.75,1133.75,1133.75,0,2
06/23/2005,03:21,1133.75,1133.75,1133.75,1133.75,0,31
06/23/2005,03:22,1133.75,1133.75,1133.75,1133.75,0,4
06/23/2005,03:23,1133.75,1133.75,1133.75,1133.75,0,10
06/23/2005,03:24,1133.50,1134.00,1133.50,1133.75,30,17
06/23/2005,03:25,1133.75,1133.75,1133.75,1133.75,0,2
06/23/2005,03:29,1133.50,1133.50,1133.50,1133.50,0,6
06/23/2005,03:30,1133.75,1133.75,1133.75,1133.75,107,0
06/23/2005,03:31,1133.75,1133.75,1133.75,1133.75,42,0
06/23/2005,03:32,1133.75,1133.75,1133.75,1133.75,7,0
06/23/2005,03:33,1133.75,1133.75,1133.75,1133.75,1,0
06/23/2005,03:34,1133.75,1133.75,1133.75,1133.75,5,0
06/23/2005,03:35,1133.75,1133.75,1133.75,1133.75,1,0
06/23/2005,03:36,1133.75,1133.75,1133.75,1133.75,5,0
06/23/2005,03:37,1133.75,1133.75,1133.75,1133.75,49,0
06/23/2005,03:39,1133.75,1133.75,1133.75,1133.75,13,0
06/23/2005,03:40,1134.00,1134.00,1133.75,1134.00,31,1
06/23/2005,03:41,1133.75,1133.75,1133.75,1133.75,0,3
06/23/2005,03:42,1134.00,1134.00,1134.00,1134.00,10,0
06/23/2005,03:43,1133.75,1133.75,1133.75,1133.75,0,7
06/23/2005,03:44,1133.75,1133.75,1133.75,1133.75,0,4
06/23/2005,03:48,1133.75,1133.75,1133.50,1133.50,0,3
06/23/2005,03:49,1133.50,1133.50,1133.50,1133.50,0,25
06/23/2005,03:50,1133.50,1133.50,1133.50,1133.50,0,45
06/23/2005,03:51,1133.75,1133.75,1133.75,1133.75,1,0
06/23/2005,03:53,1133.75,1133.75,1133.50,1133.50,22,28
06/23/2005,03:55,1133.50,1133.75,1133.50,1133.75,10,2
06/23/2005,03:56,1134.00,1134.00,1134.00,1134.00,3,0
06/23/2005,04:02,1133.75,1133.75,1133.75,1133.75,0,10
06/23/2005,04:03,1134.00,1134.00,1134.00,1134.00,38,0
06/23/2005,04:05,1134.25,1134.25,1134.25,1134.25,13,0
06/23/2005,04:06,1134.25,1134.25,1134.00,1134.25,38,3
06/23/2005,04:07,1134.25,1134.25,1134.25,1134.25,26,0
06/23/2005,04:08,1134.25,1134.25,1134.00,1134.25,17,2
06/23/2005,04:09,1134.25,1134.25,1134.25,1134.25,16,0
06/23/2005,04:10,1134.25,1134.25,1134.25,1134.25,47,0
06/23/2005,04:11,1134.25,1134.25,1134.00,1134.00,17,28
06/23/2005,04:12,1134.00,1134.00,1134.00,1134.00,0,3
06/23/2005,04:15,1133.75,1133.75,1133.75,1133.75,0,6
06/23/2005,04:17,1134.00,1134.00,1134.00,1134.00,20,0
06/23/2005,04:19,1134.25,1134.50,1134.25,1134.50,34,0
06/23/2005,04:20,1134.25,1134.50,1134.25,1134.25,8,9
06/23/2005,04:21,1134.25,1134.25,1134.25,1134.25,0,38
06/23/2005,04:22,1134.25,1134.25,1134.00,1134.00,0,44
06/23/2005,04:23,1134.25,1134.25,1134.25,1134.25,55,0
06/23/2005,04:24,1134.25,1134.25,1134.25,1134.25,11,0
06/23/2005,04:25,1134.25,1134.25,1134.25,1134.25,1,0
06/23/2005,04:27,1134.25,1134.25,1134.00,1134.00,5,30
06/23/2005,04:28,1134.00,1134.00,1134.00,1134.00,0,15
06/23/2005,04:31,1134.00,1134.00,1133.75,1133.75,0,50
06/23/2005,04:32,1134.00,1134.00,1134.00,1134.00,8,0
06/23/2005,04:35,1134.25,1134.25,1134.25,1134.25,3,0
06/23/2005,04:38,1134.00,1134.00,1134.00,1134.00,0,8
06/23/2005,04:39,1134.00,1134.00,1134.00,1134.00,0,9
06/23/2005,04:41,1134.00,1134.00,1134.00,1134.00,0,27
06/23/2005,04:43,1134.00,1134.00,1134.00,1134.00,0,2
06/23/2005,04:46,1133.75,1133.75,1133.75,1133.75,0,2
06/23/2005,04:48,1134.00,1134.00,1134.00,1134.00,7,0
06/23/2005,04:52,1134.00,1134.00,1134.00,1134.00,43,0
06/23/2005,04:54,1134.00,1134.00,1134.00,1134.00,1,0
06/23/2005,04:58,1134.00,1134.00,1134.00,1134.00,2,0
06/23/2005,04:59,1134.00,1134.00,1134.00,1134.00,1,0
06/23/2005,05:00,1134.00,1134.00,1134.00,1134.00,4,0
06/23/2005,05:02,1133.75,1133.75,1133.75,1133.75,0,57
06/23/2005,05:03,1133.75,1134.00,1133.75,1134.00,6,5
06/23/2005,05:04,1133.75,1133.75,1133.75,1133.75,0,5
06/23/2005,05:05,1134.00,1134.00,1134.00,1134.00,4,0
06/23/2005,05:06,1134.00,1134.00,1134.00,1134.00,7,0
06/23/2005,05:07,1133.75,1133.75,1133.75,1133.75,0,76
06/23/2005,05:08,1133.75,1133.75,1133.75,1133.75,0,21
06/23/2005,05:09,1133.75,1133.75,1133.75,1133.75,0,28
06/23/2005,05:10,1134.00,1134.00,1134.00,1134.00,5,0
06/23/2005,05:11,1134.00,1134.25,1134.00,1134.00,102,5
06/23/2005,05:13,1134.25,1134.25,1134.00,1134.00,4,29
06/23/2005,05:14,1133.75,1134.00,1133.75,1134.00,31,6
06/23/2005,05:15,1134.00,1134.25,1134.00,1134.25,35,0
06/23/2005,05:17,1134.25,1134.25,1134.25,1134.25,4,0
06/23/2005,05:18,1134.25,1134.25,1134.25,1134.25,4,0
06/23/2005,05:19,1134.25,1134.25,1134.25,1134.25,6,0
06/23/2005,05:21,1134.00,1134.25,1134.00,1134.00,7,56
06/23/2005,05:22,1133.75,1134.00,1133.75,1134.00,6,6
06/23/2005,05:23,1134.00,1134.00,1133.75,1133.75,4,6
06/23/2005,05:24,1134.00,1134.00,1134.00,1134.00,4,0
06/23/2005,05:25,1133.75,1133.75,1133.50,1133.50,0,79
06/23/2005,05:26,1133.50,1133.75,1133.50,1133.75,6,20
06/23/2005,05:27,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,05:28,1133.75,1133.75,1133.75,1133.75,9,0
06/23/2005,05:29,1133.50,1133.75,1133.50,1133.75,6,12
06/23/2005,05:31,1133.75,1133.75,1133.50,1133.50,6,50
06/23/2005,05:32,1133.50,1133.75,1133.50,1133.50,4,73
06/23/2005,05:33,1133.50,1133.50,1133.50,1133.50,0,56
06/23/2005,05:34,1133.75,1133.75,1133.50,1133.50,4,4
06/23/2005,05:35,1133.75,1133.75,1133.50,1133.75,7,2
06/23/2005,05:37,1133.75,1133.75,1133.75,1133.75,34,0
06/23/2005,05:38,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,05:39,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,05:40,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,05:41,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,05:42,1133.75,1133.75,1133.75,1133.75,10,0
06/23/2005,05:43,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,05:44,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,05:46,1133.75,1133.75,1133.75,1133.75,12,0
06/23/2005,05:47,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,05:48,1133.75,1133.75,1133.75,1133.75,7,0
06/23/2005,05:49,1133.75,1133.75,1133.75,1133.75,92,0
06/23/2005,05:50,1133.75,1133.75,1133.75,1133.75,44,0
06/23/2005,05:51,1134.00,1134.00,1134.00,1134.00,6,0
06/23/2005,05:53,1133.75,1133.75,1133.50,1133.75,1,21
06/23/2005,05:54,1133.75,1134.00,1133.75,1134.00,7,0
06/23/2005,05:56,1134.00,1134.00,1133.75,1133.75,6,14
06/23/2005,05:57,1133.75,1133.75,1133.75,1133.75,0,5
06/23/2005,05:58,1133.50,1133.75,1133.50,1133.75,20,54
06/23/2005,05:59,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,06:00,1133.50,1133.75,1133.50,1133.50,5,12
06/23/2005,06:01,1133.50,1133.50,1133.50,1133.50,0,51
06/23/2005,06:02,1133.50,1133.50,1133.50,1133.50,0,16
06/23/2005,06:03,1133.50,1133.75,1133.50,1133.75,1,13
06/23/2005,06:04,1133.75,1133.75,1133.75,1133.75,6,0
06/23/2005,06:05,1133.75,1133.75,1133.75,1133.75,5,0
06/23/2005,06:07,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,06:08,1133.75,1133.75,1133.75,1133.75,6,0
06/23/2005,06:10,1133.75,1133.75,1133.75,1133.75,6,0
06/23/2005,06:11,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,06:12,1133.50,1133.75,1133.50,1133.75,5,4
06/23/2005,06:13,1133.50,1133.50,1133.50,1133.50,0,18
06/23/2005,06:14,1133.50,1133.50,1133.50,1133.50,0,21
06/23/2005,06:15,1133.75,1133.75,1133.50,1133.50,6,2
06/23/2005,06:16,1133.75,1133.75,1133.50,1133.50,8,1
06/23/2005,06:17,1133.50,1133.50,1133.50,1133.50,0,1
06/23/2005,06:18,1133.75,1133.75,1133.75,1133.75,5,0
06/23/2005,06:19,1133.50,1133.50,1133.50,1133.50,0,55
06/23/2005,06:20,1133.75,1133.75,1133.75,1133.75,5,0
06/23/2005,06:21,1133.75,1133.75,1133.75,1133.75,4,0
06/23/2005,06:23,1133.75,1133.75,1133.75,1133.75,24,0
06/23/2005,06:24,1133.75,1133.75,1133.75,1133.75,9,0
06/23/2005,06:25,1133.75,1134.00,1133.75,1134.00,8,0
06/23/2005,06:26,1133.75,1133.75,1133.75,1133.75,0,14
06/23/2005,06:27,1133.75,1133.75,1133.75,1133.75,0,9
06/23/2005,06:29,1133.75,1133.75,1133.75,1133.75,0,19
06/23/2005,06:30,1134.00,1134.25,1134.00,1134.25,51,0
06/23/2005,06:31,1134.00,1134.00,1134.00,1134.00,0,26
06/23/2005,06:32,1134.25,1134.25,1134.25,1134.25,15,0
06/23/2005,06:33,1134.00,1134.25,1134.00,1134.00,6,29
06/23/2005,06:34,1134.00,1134.25,1134.00,1134.25,6,5
06/23/2005,06:35,1134.25,1134.25,1134.25,1134.25,25,0
06/23/2005,06:36,1134.00,1134.25,1134.00,1134.25,11,1
06/23/2005,06:37,1134.25,1134.25,1134.25,1134.25,105,0
06/23/2005,06:38,1134.25,1134.25,1134.25,1134.25,37,0
06/23/2005,06:39,1134.25,1134.50,1134.25,1134.50,9,0
06/23/2005,06:40,1134.25,1134.50,1134.25,1134.50,14,3
06/23/2005,06:41,1134.50,1134.50,1134.50,1134.50,5,0
06/23/2005,06:43,1134.50,1134.50,1134.25,1134.25,6,43
06/23/2005,06:44,1134.25,1134.25,1134.25,1134.25,0,6
06/23/2005,06:45,1134.25,1134.25,1134.25,1134.25,0,7
06/23/2005,06:47,1134.00,1134.00,1134.00,1134.00,0,4
06/23/2005,06:48,1134.00,1134.00,1134.00,1134.00,0,5
06/23/2005,06:49,1134.00,1134.00,1134.00,1134.00,0,5
06/23/2005,06:51,1134.25,1134.25,1133.75,1133.75,10,255
06/23/2005,06:52,1133.75,1133.75,1133.00,1133.25,85,785
06/23/2005,06:53,1133.25,1133.25,1133.25,1133.25,0,27
06/23/2005,06:54,1133.25,1133.25,1133.25,1133.25,0,85
06/23/2005,06:55,1133.50,1133.50,1133.50,1133.50,2,0
06/23/2005,06:56,1133.25,1133.25,1132.75,1133.00,43,636
06/23/2005,06:57,1132.75,1133.00,1132.75,1133.00,151,14
06/23/2005,06:58,1133.00,1133.00,1132.50,1132.75,21,181
06/23/2005,06:59,1132.75,1132.75,1132.75,1132.75,66,0
06/23/2005,07:00,1132.75,1133.00,1132.50,1132.75,150,9
06/23/2005,07:01,1133.00,1133.00,1132.75,1133.00,4,3
06/23/2005,07:02,1133.00,1133.00,1133.00,1133.00,1,0
06/23/2005,07:03,1133.00,1133.00,1133.00,1133.00,51,0
06/23/2005,07:04,1133.00,1133.25,1133.00,1133.25,433,0
06/23/2005,07:05,1133.25,1133.25,1133.25,1133.25,93,0
06/23/2005,07:06,1133.25,1133.25,1133.25,1133.25,11,0
06/23/2005,07:07,1133.25,1133.25,1133.25,1133.25,143,0
06/23/2005,07:08,1133.00,1133.25,1133.00,1133.25,1,2
06/23/2005,07:09,1133.25,1133.25,1133.00,1133.25,4,25
06/23/2005,07:10,1133.25,1133.25,1133.00,1133.00,1,9
06/23/2005,07:11,1133.00,1133.00,1133.00,1133.00,0,3
06/23/2005,07:12,1133.00,1133.00,1133.00,1133.00,0,126
06/23/2005,07:13,1133.00,1133.25,1133.00,1133.25,11,50
06/23/2005,07:14,1133.00,1133.00,1132.75,1133.00,17,201
06/23/2005,07:15,1132.75,1133.00,1132.75,1132.75,149,32
06/23/2005,07:16,1133.00,1133.00,1132.75,1133.00,51,1
06/23/2005,07:18,1133.00,1133.00,1132.75,1132.75,39,745
06/23/2005,07:19,1132.75,1132.75,1132.75,1132.75,0,205
06/23/2005,07:20,1132.75,1132.75,1132.50,1132.75,4,54
06/23/2005,07:21,1132.75,1133.00,1132.50,1132.75,206,8
06/23/2005,07:22,1132.75,1132.75,1132.75,1132.75,0,1
06/23/2005,07:23,1133.00,1133.00,1132.75,1132.75,12,5
06/23/2005,07:24,1133.00,1133.00,1133.00,1133.00,102,0
06/23/2005,07:25,1133.00,1133.00,1133.00,1133.00,181,0
06/23/2005,07:26,1133.00,1133.25,1133.00,1133.00,102,58
06/23/2005,07:27,1133.00,1133.00,1132.75,1132.75,1,153
06/23/2005,07:28,1132.75,1132.75,1132.75,1132.75,0,4
06/23/2005,07:29,1132.75,1133.00,1132.75,1133.00,20,95
06/23/2005,07:30,1133.00,1133.00,1132.75,1132.75,12,46
06/23/2005,07:31,1132.75,1133.50,1132.75,1133.25,472,53
06/23/2005,07:32,1133.25,1133.25,1132.25,1132.50,126,817
06/23/2005,07:33,1132.50,1132.50,1132.25,1132.50,107,197
06/23/2005,07:34,1132.50,1132.75,1132.00,1132.25,354,1462
06/23/2005,07:35,1132.25,1132.75,1132.25,1132.50,274,14
06/23/2005,07:36,1132.75,1132.75,1132.50,1132.50,161,206
06/23/2005,07:37,1132.50,1132.75,1132.25,1132.25,11,204
06/23/2005,07:38,1132.50,1132.50,1132.50,1132.50,97,0
06/23/2005,07:39,1132.50,1132.50,1132.25,1132.25,1,42
06/23/2005,07:40,1132.25,1132.25,1132.00,1132.25,129,150
06/23/2005,07:41,1132.00,1132.25,1132.00,1132.00,88,55
06/23/2005,07:42,1132.25,1132.50,1132.25,1132.50,179,0
06/23/2005,07:43,1132.25,1132.25,1131.75,1132.00,25,769
06/23/2005,07:44,1132.00,1132.00,1131.50,1131.50,34,568
06/23/2005,07:45,1131.50,1132.00,1131.50,1132.00,648,18
06/23/2005,07:46,1132.00,1132.25,1132.00,1132.00,3,59
06/23/2005,07:47,1132.00,1132.00,1131.75,1132.00,205,439
06/23/2005,07:48,1132.00,1132.00,1132.00,1132.00,4,0
06/23/2005,07:49,1132.00,1132.00,1131.75,1132.00,5,1
06/23/2005,07:50,1132.00,1132.00,1132.00,1132.00,65,0
06/23/2005,07:51,1132.00,1132.00,1132.00,1132.00,67,0
06/23/2005,07:52,1132.00,1132.00,1131.75,1132.00,13,6
06/23/2005,07:53,1131.75,1132.00,1131.75,1131.75,4,646
06/23/2005,07:54,1131.75,1131.75,1131.25,1131.50,375,813
06/23/2005,07:55,1131.75,1131.75,1131.50,1131.75,28,2
06/23/2005,07:56,1131.75,1131.75,1131.50,1131.50,13,6
06/23/2005,07:57,1131.75,1131.75,1131.50,1131.75,29,1
06/23/2005,07:58,1131.75,1132.00,1131.75,1131.75,78,2
06/23/2005,07:59,1132.00,1132.00,1131.75,1131.75,2,184
06/23/2005,08:00,1131.75,1131.75,1131.50,1131.75,55,19
06/23/2005,08:01,1131.75,1131.75,1131.50,1131.75,18,13
06/23/2005,08:02,1131.75,1131.75,1131.75,1131.75,6,0
06/23/2005,08:03,1131.50,1131.75,1131.50,1131.75,128,4
06/23/2005,08:04,1131.75,1132.00,1131.75,1132.00,546,0
06/23/2005,08:05,1132.25,1132.25,1132.00,1132.25,245,33
06/23/2005,08:06,1132.25,1132.25,1132.00,1132.00,311,1
06/23/2005,08:07,1132.25,1132.25,1132.25,1132.25,73,0
06/23/2005,08:08,1132.25,1132.25,1132.25,1132.25,3,0
06/23/2005,08:09,1132.25,1132.25,1132.00,1132.25,33,2
06/23/2005,08:10,1132.25,1132.25,1132.25,1132.25,2,0
06/23/2005,08:11,1132.25,1132.25,1132.00,1132.00,107,11
06/23/2005,08:12,1132.25,1132.50,1132.25,1132.50,121,0
06/23/2005,08:13,1132.50,1132.50,1132.25,1132.50,15,93
06/23/2005,08:14,1132.25,1132.50,1132.25,1132.25,14,20
06/23/2005,08:15,1132.25,1132.25,1132.00,1132.25,55,75
06/23/2005,08:16,1132.25,1132.25,1132.25,1132.25,27,0
06/23/2005,08:17,1132.25,1132.25,1132.00,1132.25,13,6
06/23/2005,08:19,1132.25,1132.50,1132.25,1132.50,200,1
06/23/2005,08:20,1132.50,1132.50,1132.25,1132.25,4,34
06/23/2005,08:21,1132.25,1132.25,1132.25,1132.25,0,3
06/23/2005,08:22,1132.25,1132.25,1132.25,1132.25,0,107
06/23/2005,08:23,1132.50,1132.50,1132.25,1132.25,50,1
06/23/2005,08:24,1132.25,1132.25,1132.25,1132.25,0,8
06/23/2005,08:25,1132.25,1132.50,1132.00,1132.00,55,358
06/23/2005,08:26,1132.25,1132.25,1132.00,1132.00,3,5
06/23/2005,08:27,1132.00,1132.25,1132.00,1132.25,171,5
06/23/2005,08:28,1132.25,1132.25,1132.00,1132.25,32,14
06/23/2005,08:29,1132.00,1132.25,1132.00,1132.25,49,56
06/23/2005,08:30,1132.25,1132.25,1131.75,1132.00,502,1251
06/23/2005,08:31,1132.00,1132.75,1131.75,1132.00,3262,1863
06/23/2005,08:32,1132.00,1132.25,1131.75,1132.00,1537,923
06/23/2005,08:33,1132.00,1132.25,1131.75,1132.00,372,1007
06/23/2005,08:34,1131.75,1132.75,1131.75,1132.50,2808,375
06/23/2005,08:35,1132.50,1132.50,1131.75,1132.25,1261,1502
06/23/2005,08:36,1132.00,1132.25,1131.50,1131.50,347,1355
06/23/2005,08:37,1131.75,1132.25,1131.25,1132.25,2229,1521
06/23/2005,08:38,1132.00,1132.00,1131.25,1131.50,897,1061
06/23/2005,08:39,1131.50,1132.25,1131.50,1131.75,1532,1173
06/23/2005,08:40,1131.50,1131.75,1131.25,1131.75,996,684
06/23/2005,08:41,1131.50,1132.00,1131.50,1131.75,888,1003
06/23/2005,08:42,1132.00,1132.00,1131.50,1131.50,69,924
06/23/2005,08:43,1131.75,1131.75,1131.00,1131.25,1572,2325
06/23/2005,08:44,1131.25,1131.75,1130.75,1131.75,2158,3635
06/23/2005,08:45,1131.50,1131.75,1131.25,1131.75,368,2254
06/23/2005,08:46,1131.75,1132.25,1131.75,1132.00,2617,1316
06/23/2005,08:47,1132.00,1132.50,1131.75,1132.50,2400,748
06/23/2005,08:48,1132.50,1133.00,1132.25,1133.00,1728,826
06/23/2005,08:49,1133.00,1133.00,1132.25,1132.50,2056,1610
06/23/2005,08:50,1132.50,1132.75,1132.00,1132.50,1035,679
06/23/2005,08:51,1132.50,1132.75,1131.75,1132.00,803,2220
06/23/2005,08:52,1131.75,1132.25,1131.25,1131.75,1094,1472
06/23/2005,08:53,1131.75,1131.75,1131.25,1131.50,689,591
06/23/2005,08:54,1131.75,1131.75,1131.25,1131.50,1184,2064
06/23/2005,08:55,1131.75,1131.75,1131.25,1131.25,417,1281
06/23/2005,08:56,1131.50,1132.00,1131.50,1131.75,741,426
06/23/2005,08:57,1131.75,1131.75,1131.25,1131.75,262,276
06/23/2005,08:58,1131.75,1132.25,1131.50,1131.75,562,919
06/23/2005,08:59,1131.75,1131.75,1131.25,1131.50,343,763
06/23/2005,09:00,1131.50,1132.00,1131.50,1131.75,620,251
06/23/2005,09:01,1131.75,1131.75,1131.50,1131.75,388,637
06/23/2005,09:02,1131.75,1132.00,1130.75,1131.00,2209,3233
06/23/2005,09:03,1131.00,1131.00,1130.50,1130.50,1767,1694
06/23/2005,09:04,1130.50,1130.75,1130.25,1130.50,1315,4382
06/23/2005,09:05,1130.25,1130.75,1130.00,1130.50,3512,1740
06/23/2005,09:06,1130.50,1130.75,1130.25,1130.25,355,900
06/23/2005,09:07,1130.50,1131.00,1130.25,1130.75,1545,263
06/23/2005,09:08,1130.50,1131.25,1130.25,1130.25,1159,1485
06/23/2005,09:09,1130.25,1131.00,1130.25,1130.50,814,378
06/23/2005,09:10,1130.50,1130.75,1130.50,1130.75,653,71
06/23/2005,09:11,1130.75,1131.00,1130.50,1130.50,515,1091
06/23/2005,09:12,1130.25,1130.75,1130.25,1130.50,1137,928
06/23/2005,09:13,1130.50,1130.75,1130.25,1130.50,441,665
06/23/2005,09:14,1130.25,1130.75,1130.00,1130.25,1397,888
06/23/2005,09:15,1130.25,1130.25,1129.75,1130.00,1646,2592
06/23/2005,09:16,1130.00,1130.50,1130.00,1130.50,806,386
06/23/2005,09:17,1130.50,1130.50,1129.75,1130.00,418,860
06/23/2005,09:18,1130.00,1130.00,1129.75,1130.00,824,619
06/23/2005,09:19,1129.75,1130.25,1129.25,1129.25,2472,5912
06/23/2005,09:20,1129.50,1130.00,1129.25,1130.00,1797,300
06/23/2005,09:21,1129.75,1130.00,1129.50,1129.50,526,736
06/23/2005,09:22,1129.50,1130.00,1129.50,1129.50,1102,262
06/23/2005,09:23,1129.75,1130.25,1129.50,1130.00,1161,725
06/23/2005,09:24,1130.00,1131.00,1129.75,1131.00,3487,803
06/23/2005,09:25,1131.00,1131.25,1130.50,1131.00,900,1330
06/23/2005,09:26,1131.25,1131.25,1130.75,1130.75,200,290
06/23/2005,09:27,1130.75,1131.00,1130.25,1130.50,53,1759
06/23/2005,09:28,1130.25,1130.75,1130.25,1130.50,883,1252
06/23/2005,09:29,1130.50,1130.50,1130.25,1130.25,92,380
06/23/2005,09:30,1130.25,1130.75,1130.25,1130.50,223,240
06/23/2005,09:31,1130.75,1130.75,1130.00,1130.25,377,1138
06/23/2005,09:32,1130.00,1130.75,1130.00,1130.25,1942,903
06/23/2005,09:33,1130.25,1130.75,1130.00,1130.50,1069,1305
06/23/2005,09:34,1130.25,1130.50,1130.25,1130.25,730,421
06/23/2005,09:35,1130.50,1130.75,1130.25,1130.50,553,121
06/23/2005,09:36,1130.50,1130.50,1129.75,1130.00,136,1474
06/23/2005,09:37,1129.75,1130.25,1129.25,1129.75,2354,2516
06/23/2005,09:38,1129.75,1130.00,1129.25,1129.75,654,1087
06/23/2005,09:39,1129.75,1130.50,1129.50,1130.25,1523,1098
06/23/2005,09:40,1130.50,1131.25,1130.25,1131.00,3390,1920
06/23/2005,09:41,1131.00,1131.50,1130.50,1131.00,3387,2153
06/23/2005,09:42,1131.00,1131.25,1130.50,1130.75,813,888
06/23/2005,09:43,1130.75,1131.00,1130.25,1130.50,49,900
06/23/2005,09:44,1130.25,1130.50,1130.00,1130.25,457,748
06/23/2005,09:45,1130.25,1130.75,1130.25,1130.50,462,750
06/23/2005,09:46,1130.50,1130.50,1130.25,1130.25,13,151
06/23/2005,09:47,1130.50,1130.50,1130.00,1130.25,533,452
06/23/2005,09:48,1130.25,1130.50,1130.00,1130.25,44,317
06/23/2005,09:49,1130.00,1130.25,1130.00,1130.25,128,20
06/23/2005,09:50,1130.00,1130.25,1129.75,1130.00,62,1288
06/23/2005,09:51,1130.00,1130.00,1129.25,1129.50,1069,2799
06/23/2005,09:52,1129.50,1129.75,1128.75,1129.00,2342,4275
06/23/2005,09:53,1129.00,1129.50,1129.00,1129.50,953,248
06/23/2005,09:54,1129.50,1130.00,1129.25,1129.75,1961,463
06/23/2005,09:55,1129.75,1130.25,1129.50,1129.50,554,535
06/23/2005,09:56,1129.50,1130.25,1129.25,1130.00,1230,1323
06/23/2005,09:57,1130.00,1130.25,1130.00,1130.25,516,95
06/23/2005,09:58,1130.00,1130.75,1129.75,1130.50,1654,643
06/23/2005,09:59,1130.75,1130.75,1130.25,1130.50,204,627
06/23/2005,10:00,1130.25,1130.75,1130.25,1130.75,1777,1080
06/23/2005,10:01,1130.50,1131.25,1130.50,1131.25,2500,436
06/23/2005,10:02,1131.25,1131.50,1130.75,1130.75,549,939
06/23/2005,10:03,1130.75,1131.00,1130.50,1130.75,765,598
06/23/2005,10:04,1131.00,1131.25,1130.75,1130.75,715,539
06/23/2005,10:05,1130.75,1131.00,1130.25,1130.50,382,950
06/23/2005,10:06,1130.50,1130.75,1130.50,1130.50,4,222
06/23/2005,10:07,1130.75,1131.75,1130.75,1131.50,2351,781
06/23/2005,10:08,1131.50,1131.50,1131.25,1131.25,626,441
06/23/2005,10:09,1131.50,1131.50,1131.25,1131.25,52,305
06/23/2005,10:10,1131.25,1132.00,1131.00,1132.00,1489,941
06/23/2005,10:11,1131.75,1132.00,1131.50,1131.50,21,789
06/23/2005,10:12,1131.50,1132.00,1131.50,1131.50,500,141
06/23/2005,10:13,1131.75,1131.75,1130.75,1131.25,303,1176
06/23/2005,10:14,1131.00,1131.25,1131.00,1131.25,29,55
06/23/2005,10:15,1131.25,1131.75,1131.00,1131.25,1218,300
06/23/2005,10:16,1131.25,1132.50,1131.25,1132.25,3447,1232
06/23/2005,10:17,1132.25,1132.50,1132.00,1132.25,1109,803
06/23/2005,10:18,1132.25,1132.75,1132.00,1132.75,1140,52
06/23/2005,10:19,1132.75,1132.75,1132.25,1132.75,1143,924
06/23/2005,10:20,1132.50,1132.75,1132.25,1132.25,602,365
06/23/2005,10:21,1132.25,1132.50,1132.00,1132.50,404,673
06/23/2005,10:22,1132.25,1133.00,1132.25,1132.75,2620,461
06/23/2005,10:23,1133.00,1133.25,1132.75,1133.00,2045,853
06/23/2005,10:24,1133.25,1134.00,1133.00,1133.50,4478,1506
06/23/2005,10:25,1133.75,1134.00,1133.25,1133.50,1720,2432
06/23/2005,10:26,1133.50,1133.75,1133.00,1133.50,191,1203
06/23/2005,10:27,1133.50,1133.50,1133.00,1133.50,923,1061
06/23/2005,10:28,1133.50,1133.75,1133.00,1133.50,706,694
06/23/2005,10:29,1133.25,1133.50,1133.00,1133.00,667,630
06/23/2005,10:30,1133.00,1133.25,1132.50,1132.75,119,821
06/23/2005,10:31,1132.50,1133.50,1132.50,1133.00,1664,625
06/23/2005,10:32,1133.25,1133.25,1132.75,1133.00,1128,353
06/23/2005,10:33,1133.00,1133.50,1132.75,1133.00,720,666
06/23/2005,10:34,1133.00,1133.00,1132.50,1133.00,438,507
06/23/2005,10:35,1133.00,1133.00,1132.50,1132.50,92,185
06/23/2005,10:36,1132.75,1133.00,1132.50,1132.75,197,446
06/23/2005,10:37,1132.75,1133.25,1132.75,1133.00,260,262
06/23/2005,10:38,1133.00,1133.25,1133.00,1133.25,298,20
06/23/2005,10:39,1133.50,1134.00,1133.25,1133.75,3133,499
06/23/2005,10:40,1133.50,1134.00,1133.50,1133.75,1381,272
06/23/2005,10:41,1134.00,1134.00,1133.25,1133.50,668,840
06/23/2005,10:42,1133.75,1133.75,1133.25,1133.50,244,542
06/23/2005,10:43,1133.75,1133.75,1133.25,1133.50,633,837
06/23/2005,10:44,1133.50,1133.75,1133.50,1133.75,239,609
06/23/2005,10:45,1133.75,1133.75,1133.50,1133.75,79,45
06/23/2005,10:46,1133.75,1133.75,1133.25,1133.25,32,432
06/23/2005,10:47,1133.25,1133.75,1133.00,1133.25,865,783
06/23/2005,10:48,1133.25,1133.75,1133.25,1133.75,290,490
06/23/2005,10:49,1133.75,1134.25,1133.75,1134.00,2118,533
06/23/2005,10:50,1134.00,1135.00,1133.75,1134.75,4052,1206
06/23/2005,10:51,1134.75,1135.00,1134.25,1134.25,2325,2600
06/23/2005,10:52,1134.50,1134.75,1133.75,1133.75,2244,1846
06/23/2005,10:53,1134.00,1134.00,1133.75,1133.75,566,16
06/23/2005,10:54,1134.00,1134.00,1133.75,1134.00,427,89
06/23/2005,10:55,1133.75,1134.00,1133.25,1133.25,832,2621
06/23/2005,10:56,1133.25,1133.50,1133.25,1133.25,119,202
06/23/2005,10:57,1133.25,1133.50,1133.25,1133.25,89,679
06/23/2005,10:58,1133.00,1133.50,1133.00,1133.25,532,1220
06/23/2005,10:59,1133.00,1133.25,1133.00,1133.25,103,153
06/23/2005,11:00,1133.25,1133.50,1133.00,1133.25,329,515
06/23/2005,11:01,1133.25,1133.25,1132.50,1132.75,738,1657
06/23/2005,11:02,1132.50,1132.75,1132.25,1132.50,772,1985
06/23/2005,11:03,1132.50,1132.50,1132.00,1132.00,196,1255
06/23/2005,11:04,1132.00,1132.50,1132.00,1132.25,518,454
06/23/2005,11:05,1132.25,1132.75,1132.00,1132.25,787,1076
06/23/2005,11:06,1132.50,1132.50,1131.50,1132.00,1474,2154
06/23/2005,11:07,1132.00,1132.50,1132.00,1132.50,322,19
06/23/2005,11:08,1132.50,1132.75,1132.25,1132.50,478,611
06/23/2005,11:09,1132.50,1132.50,1132.25,1132.50,53,4
06/23/2005,11:10,1132.50,1132.50,1132.25,1132.25,54,160
06/23/2005,11:11,1132.25,1132.50,1132.25,1132.50,122,38
06/23/2005,11:12,1132.50,1132.50,1132.25,1132.25,278,11
06/23/2005,11:13,1132.25,1132.75,1132.25,1132.75,867,63
06/23/2005,11:14,1132.50,1133.00,1132.50,1133.00,113,209
06/23/2005,11:15,1133.00,1133.25,1132.75,1133.25,975,98
06/23/2005,11:16,1133.25,1133.50,1133.00,1133.25,668,36
06/23/2005,11:17,1133.25,1133.25,1133.00,1133.00,2,1292
06/23/2005,11:18,1133.00,1133.00,1132.75,1132.75,21,706
06/23/2005,11:19,1132.75,1133.25,1132.75,1133.25,223,103
06/23/2005,11:20,1133.25,1133.25,1132.75,1132.75,26,79
06/23/2005,11:21,1132.75,1133.25,1132.75,1133.00,127,66
06/23/2005,11:22,1133.00,1133.25,1133.00,1133.00,17,160
06/23/2005,11:23,1133.00,1133.25,1133.00,1133.00,3,90
06/23/2005,11:24,1132.75,1133.00,1132.75,1133.00,31,40
06/23/2005,11:25,1132.75,1133.00,1132.75,1133.00,6,132
06/23/2005,11:26,1133.00,1133.25,1133.00,1133.00,332,411
06/23/2005,11:27,1133.00,1133.00,1132.50,1132.75,291,922
06/23/2005,11:28,1132.75,1133.00,1132.50,1133.00,260,27
06/23/2005,11:29,1133.00,1133.00,1132.25,1132.50,146,574
06/23/2005,11:30,1132.50,1132.75,1132.50,1132.50,135,82
06/23/2005,11:31,1132.50,1132.50,1131.75,1132.50,574,1224
06/23/2005,11:32,1132.25,1132.50,1132.25,1132.50,17,167
06/23/2005,11:33,1132.25,1132.75,1132.25,1132.50,439,18
06/23/2005,11:34,1132.50,1132.75,1132.50,1132.50,107,191
06/23/2005,11:35,1132.75,1132.75,1132.50,1132.50,10,97
06/23/2005,11:36,1132.25,1132.75,1132.25,1132.75,107,494
06/23/2005,11:37,1132.75,1133.25,1132.75,1133.00,661,188
06/23/2005,11:38,1133.00,1133.00,1132.75,1133.00,43,7
06/23/2005,11:39,1132.75,1133.00,1132.75,1132.75,9,378
06/23/2005,11:40,1132.75,1133.50,1132.75,1133.00,1097,110
06/23/2005,11:41,1133.25,1133.25,1133.00,1133.25,79,64
06/23/2005,11:42,1133.00,1133.25,1133.00,1133.00,11,29
06/23/2005,11:43,1133.00,1133.50,1132.75,1133.25,597,334
06/23/2005,11:44,1133.25,1133.50,1133.00,1133.25,20,388
06/23/2005,11:45,1133.25,1133.25,1133.00,1133.25,174,88
06/23/2005,11:46,1133.25,1133.25,1132.75,1133.00,20,146
06/23/2005,11:47,1133.00,1133.00,1132.75,1133.00,9,6
06/23/2005,11:48,1133.00,1133.25,1132.75,1133.25,169,37
06/23/2005,11:49,1133.25,1133.25,1133.00,1133.25,397,13
06/23/2005,11:50,1133.25,1133.25,1133.00,1133.25,86,8
06/23/2005,11:51,1133.25,1133.25,1133.00,1133.00,37,62
06/23/2005,11:52,1133.00,1133.25,1133.00,1133.00,2,203
06/23/2005,11:53,1133.00,1133.25,1132.50,1132.75,231,586
06/23/2005,11:54,1132.75,1133.00,1132.50,1132.50,33,431
06/23/2005,11:55,1132.50,1132.75,1132.50,1132.50,29,409
06/23/2005,11:56,1132.50,1132.75,1132.25,1132.25,33,601
06/23/2005,11:57,1132.25,1132.50,1132.25,1132.50,106,134
06/23/2005,11:58,1132.50,1132.50,1131.75,1132.00,220,1418
06/23/2005,11:59,1131.75,1132.25,1131.50,1132.00,575,1303
06/23/2005,12:00,1132.00,1132.25,1131.75,1132.00,235,150
06/23/2005,12:01,1132.00,1132.25,1131.50,1131.75,724,1208
06/23/2005,12:02,1132.00,1132.00,1131.75,1132.00,102,646
06/23/2005,12:03,1132.00,1132.25,1131.75,1132.00,610,174
06/23/2005,12:04,1132.00,1132.25,1131.75,1132.00,290,416
06/23/2005,12:05,1132.00,1132.25,1132.00,1132.00,333,117
06/23/2005,12:06,1132.00,1132.25,1131.75,1131.75,5,350
06/23/2005,12:07,1132.00,1132.00,1131.75,1132.00,138,25
06/23/2005,12:08,1132.00,1132.00,1131.25,1131.50,1026,1687
06/23/2005,12:09,1131.25,1131.75,1131.00,1131.00,487,1519
06/23/2005,12:10,1131.25,1131.25,1130.75,1131.00,823,1366
06/23/2005,12:11,1131.00,1131.25,1130.75,1131.00,97,442
06/23/2005,12:12,1131.00,1131.25,1130.50,1130.75,1657,3496
06/23/2005,12:13,1130.75,1131.00,1130.25,1130.50,196,1926
06/23/2005,12:14,1130.50,1130.75,1130.25,1130.50,467,542
06/23/2005,12:15,1130.75,1131.00,1130.50,1131.00,1882,101
06/23/2005,12:16,1131.00,1131.00,1130.50,1130.50,109,1120
06/23/2005,12:17,1130.75,1130.75,1130.50,1130.50,1139,1456
06/23/2005,12:18,1130.75,1131.00,1130.50,1130.75,1100,82
06/23/2005,12:19,1131.00,1131.00,1130.75,1131.00,118,30
06/23/2005,12:20,1131.00,1131.00,1130.25,1130.75,1244,816
06/23/2005,12:21,1130.75,1131.00,1130.75,1131.00,484,14
06/23/2005,12:22,1131.00,1131.25,1130.75,1131.25,936,413
06/23/2005,12:23,1131.25,1131.25,1130.25,1130.75,200,1261
06/23/2005,12:24,1130.75,1131.00,1130.50,1130.50,338,1007
06/23/2005,12:25,1130.50,1130.75,1130.50,1130.75,21,54
06/23/2005,12:26,1130.50,1131.00,1130.50,1130.75,200,1078
06/23/2005,12:27,1130.50,1130.75,1130.25,1130.50,344,601
06/23/2005,12:28,1130.50,1130.75,1130.50,1130.50,3,413
06/23/2005,12:29,1130.50,1130.75,1130.25,1130.50,137,170
06/23/2005,12:30,1130.50,1130.75,1130.50,1130.75,107,0
06/23/2005,12:31,1130.75,1130.75,1129.75,1130.25,2024,4070
06/23/2005,12:32,1130.00,1130.25,1129.75,1130.00,293,639
06/23/2005,12:33,1130.00,1130.50,1130.00,1130.25,1154,738
06/23/2005,12:34,1130.25,1131.00,1130.25,1130.25,3013,2105
06/23/2005,12:35,1130.50,1130.50,1130.25,1130.25,28,426
06/23/2005,12:36,1130.50,1130.50,1130.00,1130.25,544,599
06/23/2005,12:37,1130.00,1130.50,1130.00,1130.00,23,881
06/23/2005,12:38,1130.25,1130.25,1129.50,1129.50,42,1079
06/23/2005,12:39,1129.50,1129.75,1127.25,1127.50,4951,13464
06/23/2005,12:40,1127.50,1128.00,1125.75,1126.75,6154,11752
06/23/2005,12:41,1126.75,1127.00,1126.00,1126.25,2671,2612
06/23/2005,12:42,1126.00,1126.75,1126.00,1126.75,2490,1715
06/23/2005,12:43,1126.75,1127.00,1126.50,1127.00,1821,1756
06/23/2005,12:44,1127.00,1127.00,1126.50,1126.50,1477,1133
06/23/2005,12:45,1126.50,1127.25,1126.00,1127.00,2386,2453
06/23/2005,12:46,1127.25,1127.25,1126.25,1126.50,947,3085
06/23/2005,12:47,1126.50,1126.75,1126.00,1126.50,1303,1830
06/23/2005,12:48,1126.50,1126.50,1124.75,1125.00,4527,6715
06/23/2005,12:49,1125.00,1125.50,1124.25,1124.25,2981,6180
06/23/2005,12:50,1124.25,1125.00,1124.00,1124.75,2511,4514
06/23/2005,12:51,1124.75,1125.00,1124.00,1124.25,976,3459
06/23/2005,12:52,1124.00,1124.25,1123.00,1123.25,2670,6095
06/23/2005,12:53,1123.25,1123.50,1122.00,1123.50,3910,4973
06/23/2005,12:54,1123.25,1124.25,1123.25,1124.00,4033,391
06/23/2005,12:55,1124.00,1125.00,1124.00,1124.75,6146,1268
06/23/2005,12:56,1124.75,1124.75,1124.00,1124.50,1051,2069
06/23/2005,12:57,1124.75,1124.75,1124.25,1124.50,1192,1550
06/23/2005,12:58,1124.25,1125.00,1124.25,1124.75,1511,1430
06/23/2005,12:59,1124.75,1124.75,1124.25,1124.50,703,1175
06/23/2005,13:00,1124.50,1125.00,1124.25,1124.75,744,1127
06/23/2005,13:01,1124.50,1124.75,1124.00,1124.50,770,1514
06/23/2005,13:02,1124.50,1124.50,1123.75,1124.25,1301,919
06/23/2005,13:03,1124.25,1124.75,1124.25,1124.75,2228,316
06/23/2005,13:04,1124.75,1125.00,1124.25,1124.50,1308,1374
06/23/2005,13:05,1124.25,1124.75,1124.25,1124.25,819,441
06/23/2005,13:06,1124.25,1124.50,1124.00,1124.25,735,803
06/23/2005,13:07,1124.25,1125.25,1124.25,1125.00,2382,232
06/23/2005,13:08,1125.25,1125.25,1124.50,1124.75,1261,970
06/23/2005,13:09,1125.00,1125.25,1124.50,1124.50,417,1308
06/23/2005,13:10,1124.75,1125.00,1124.50,1125.00,730,73
06/23/2005,13:11,1125.00,1125.25,1124.75,1125.25,230,210
06/23/2005,13:12,1125.00,1125.25,1124.75,1125.00,226,1135
06/23/2005,13:13,1125.00,1125.00,1124.00,1124.00,214,1969
06/23/2005,13:14,1124.00,1124.50,1123.75,1124.50,825,1034
06/23/2005,13:15,1124.50,1124.50,1123.50,1123.50,1153,1728
06/23/2005,13:16,1123.75,1124.25,1123.50,1124.25,787,1044
06/23/2005,13:17,1124.00,1124.75,1124.00,1124.75,1153,92
06/23/2005,13:18,1124.75,1125.25,1124.50,1125.00,1270,300
06/23/2005,13:19,1125.00,1125.75,1125.00,1125.50,1624,1254
06/23/2005,13:20,1125.50,1126.25,1125.50,1126.00,2318,1634
06/23/2005,13:21,1126.00,1126.25,1125.75,1126.00,1983,1096
06/23/2005,13:22,1126.00,1126.25,1125.75,1126.00,960,1132
06/23/2005,13:23,1126.00,1126.00,1125.00,1125.25,367,2563
06/23/2005,13:24,1125.25,1125.75,1125.00,1125.25,703,735
06/23/2005,13:25,1125.50,1125.50,1125.25,1125.25,54,121
06/23/2005,13:26,1125.50,1125.50,1125.00,1125.25,125,499
06/23/2005,13:27,1125.25,1125.50,1124.50,1124.75,717,1954
06/23/2005,13:28,1124.75,1125.00,1124.25,1124.25,466,2006
06/23/2005,13:29,1124.25,1124.75,1124.00,1124.50,683,403
06/23/2005,13:30,1124.50,1124.75,1124.25,1124.50,121,479
06/23/2005,13:31,1124.25,1124.50,1124.00,1124.50,298,948
06/23/2005,13:32,1124.25,1124.50,1124.25,1124.50,159,173
06/23/2005,13:33,1124.25,1124.50,1123.75,1124.25,1031,1516
06/23/2005,13:34,1124.25,1124.25,1123.75,1124.00,448,441
06/23/2005,13:35,1124.25,1124.75,1124.00,1124.75,942,50
06/23/2005,13:36,1124.75,1125.25,1124.50,1125.00,650,132
06/23/2005,13:37,1125.00,1125.25,1124.75,1125.00,547,966
06/23/2005,13:38,1125.00,1125.25,1124.75,1125.25,151,307
06/23/2005,13:39,1125.00,1125.75,1125.00,1125.50,1239,321
06/23/2005,13:40,1125.50,1126.00,1125.25,1125.75,604,337
06/23/2005,13:41,1125.75,1126.00,1125.00,1125.25,258,1360
06/23/2005,13:42,1125.25,1125.50,1125.25,1125.25,154,75
06/23/2005,13:43,1125.25,1125.25,1124.50,1124.50,301,1280
06/23/2005,13:44,1124.50,1124.75,1124.00,1124.25,745,1182
06/23/2005,13:45,1124.00,1124.75,1123.75,1124.50,1153,1032
06/23/2005,13:46,1124.50,1124.75,1124.00,1124.50,302,566
06/23/2005,13:47,1124.50,1124.75,1124.25,1124.50,721,449
06/23/2005,13:48,1124.50,1124.75,1124.25,1124.75,436,86
06/23/2005,13:49,1124.50,1124.75,1124.25,1124.50,70,239
06/23/2005,13:50,1124.50,1125.00,1124.25,1125.00,810,197
06/23/2005,13:51,1124.75,1125.00,1124.50,1124.75,36,206
06/23/2005,13:52,1124.50,1124.50,1123.00,1123.00,1325,3843
06/23/2005,13:53,1123.00,1124.00,1123.00,1123.75,2391,1450
06/23/2005,13:54,1124.00,1124.00,1123.25,1123.50,552,1018
06/23/2005,13:55,1123.50,1123.75,1123.25,1123.50,690,852
06/23/2005,13:56,1123.50,1124.00,1123.25,1123.75,715,89
06/23/2005,13:57,1123.50,1123.75,1122.75,1123.25,661,3213
06/23/2005,13:58,1123.50,1124.00,1123.00,1123.75,1022,638
06/23/2005,13:59,1124.00,1124.00,1123.25,1123.75,459,728
06/23/2005,14:00,1123.75,1124.25,1123.75,1124.25,1162,330
06/23/2005,14:01,1124.00,1124.25,1123.50,1123.75,105,632
06/23/2005,14:02,1123.75,1123.75,1123.25,1123.50,170,341
06/23/2005,14:03,1123.25,1124.00,1123.25,1123.50,670,772
06/23/2005,14:04,1123.25,1123.50,1123.00,1123.25,122,1046
06/23/2005,14:05,1123.25,1123.50,1123.00,1123.25,533,573
06/23/2005,14:06,1123.25,1123.50,1122.50,1122.50,1238,3551
06/23/2005,14:07,1122.50,1122.50,1121.00,1121.25,4622,9081
06/23/2005,14:08,1121.00,1121.50,1120.75,1121.25,2594,2878
06/23/2005,14:09,1121.25,1121.50,1121.00,1121.50,813,866
06/23/2005,14:10,1121.50,1121.75,1121.00,1121.25,996,1287
06/23/2005,14:11,1121.25,1121.75,1121.25,1121.75,496,426
06/23/2005,14:12,1121.50,1122.00,1121.00,1121.25,956,1875
06/23/2005,14:13,1121.25,1122.75,1121.25,1122.75,4154,517
06/23/2005,14:14,1122.50,1122.75,1122.25,1122.25,1118,1005
06/23/2005,14:15,1122.50,1123.00,1122.25,1122.50,1348,651
06/23/2005,14:16,1122.75,1122.75,1122.25,1122.50,193,274
06/23/2005,14:17,1122.50,1122.75,1122.00,1122.00,121,596
06/23/2005,14:18,1122.00,1122.50,1122.00,1122.25,790,243
06/23/2005,14:19,1122.25,1122.75,1122.25,1122.50,696,161
06/23/2005,14:20,1122.50,1122.50,1122.00,1122.00,187,736
06/23/2005,14:21,1122.00,1122.25,1121.50,1121.50,259,1218
06/23/2005,14:22,1121.50,1121.75,1121.25,1121.25,380,1363
06/23/2005,14:23,1121.25,1121.75,1121.25,1121.50,483,692
06/23/2005,14:24,1121.50,1122.25,1121.50,1122.00,1096,450
06/23/2005,14:25,1122.00,1122.25,1121.75,1121.75,305,316
06/23/2005,14:26,1121.75,1122.25,1121.75,1121.75,1361,268
06/23/2005,14:27,1121.75,1122.25,1121.75,1122.00,929,116
06/23/2005,14:28,1122.00,1122.00,1121.00,1121.00,25,3104
06/23/2005,14:29,1121.25,1121.25,1119.50,1120.50,3854,8997
06/23/2005,14:30,1120.25,1120.75,1120.25,1120.50,1594,1366
06/23/2005,14:31,1120.50,1120.75,1119.75,1120.00,992,2494
06/23/2005,14:32,1120.00,1120.25,1119.25,1119.75,2138,3266
06/23/2005,14:33,1119.50,1120.25,1119.00,1120.00,2048,1178
06/23/2005,14:34,1120.00,1120.25,1119.75,1120.00,582,454
06/23/2005,14:35,1120.00,1120.25,1119.50,1119.50,1018,962
06/23/2005,14:36,1119.75,1120.00,1119.50,1120.00,823,1366
06/23/2005,14:37,1119.75,1120.25,1119.75,1120.00,468,975
06/23/2005,14:38,1120.25,1120.25,1119.75,1120.25,485,419
06/23/2005,14:39,1120.25,1121.50,1120.25,1121.00,3705,1127
06/23/2005,14:40,1121.25,1121.25,1120.75,1121.00,745,1113
06/23/2005,14:41,1120.75,1121.00,1120.00,1120.50,2147,1810
06/23/2005,14:42,1120.50,1120.75,1120.00,1120.00,280,1662
06/23/2005,14:43,1120.00,1120.50,1119.75,1120.25,1617,1252
06/23/2005,14:44,1120.25,1120.50,1120.00,1120.00,555,821
06/23/2005,14:45,1120.25,1120.75,1120.00,1120.75,2301,216
06/23/2005,14:46,1120.75,1120.75,1120.50,1120.50,524,434
06/23/2005,14:47,1120.50,1120.75,1120.25,1120.50,540,1054
06/23/2005,14:48,1120.50,1121.00,1120.50,1121.00,709,350
06/23/2005,14:49,1120.75,1121.00,1120.00,1120.25,526,1402
06/23/2005,14:50,1120.00,1120.50,1120.00,1120.50,1170,343
06/23/2005,14:51,1120.50,1120.50,1119.75,1120.00,653,1574
06/23/2005,14:52,1120.00,1120.25,1119.75,1120.00,1292,822
06/23/2005,14:53,1120.00,1120.25,1119.25,1119.50,165,3837
06/23/2005,14:54,1119.25,1120.00,1119.25,1119.75,1983,1642
06/23/2005,14:55,1119.75,1120.00,1119.25,1119.25,390,2371
06/23/2005,14:56,1119.25,1119.50,1119.00,1119.50,511,1519
06/23/2005,14:57,1119.50,1119.50,1119.00,1119.25,872,1089
06/23/2005,14:58,1119.25,1119.50,1118.75,1119.00,998,5114
06/23/2005,14:59,1119.00,1119.25,1118.75,1119.00,1167,1798
06/23/2005,15:00,1118.75,1119.00,1118.50,1118.75,1495,2709
06/23/2005,15:01,1118.75,1119.00,1118.25,1118.75,4857,5424
06/23/2005,15:02,1118.50,1119.00,1118.50,1118.75,2106,1779
06/23/2005,15:03,1118.75,1119.00,1118.50,1118.50,1485,803
06/23/2005,15:04,1118.75,1118.75,1118.25,1118.50,508,1686
06/23/2005,15:05,1118.25,1118.50,1118.25,1118.25,99,276
06/23/2005,15:06,1118.50,1118.50,1118.25,1118.50,2539,153
06/23/2005,15:07,1118.50,1118.50,1117.75,1118.00,1601,2224
06/23/2005,15:08,1118.00,1118.25,1117.50,1117.75,989,2137
06/23/2005,15:09,1117.75,1118.25,1117.50,1118.00,1137,1434
06/23/2005,15:10,1118.00,1118.50,1118.00,1118.00,1035,1055
06/23/2005,15:11,1118.00,1118.25,1117.75,1118.25,1538,1070
06/23/2005,15:12,1118.25,1118.50,1118.00,1118.25,929,974
06/23/2005,15:13,1118.25,1118.50,1118.00,1118.25,807,410
06/23/2005,15:14,1118.25,1118.25,1117.75,1118.00,1478,1269
06/23/2005,15:15,1117.75,1118.00,1117.25,1117.50,4361,5109
06/23/2005,15:16,1117.75,1117.75,1117.50,1117.50,1,33
06/23/2005,15:31,1117.50,1118.00,1117.50,1117.75,674,219
06/23/2005,15:32,1117.75,1118.00,1117.50,1118.00,23,194
06/23/2005,15:33,1117.75,1118.00,1117.75,1117.75,2,11
06/23/2005,15:34,1117.75,1118.00,1117.75,1117.75,3,9
06/23/2005,15:35,1117.75,1117.75,1117.75,1117.75,0,439
06/23/2005,15:36,1117.75,1117.75,1117.50,1117.50,21,374
06/23/2005,15:37,1117.50,1117.50,1117.00,1117.25,57,219
06/23/2005,15:38,1117.25,1117.50,1117.25,1117.25,15,3
06/23/2005,15:39,1117.50,1117.50,1117.50,1117.50,335,0
06/23/2005,15:40,1117.50,1117.50,1117.50,1117.50,74,0
06/23/2005,15:41,1117.25,1117.50,1117.25,1117.50,9,10
06/23/2005,15:42,1117.25,1117.25,1117.25,1117.25,0,15
06/23/2005,15:43,1117.25,1117.50,1117.25,1117.50,120,1
06/23/2005,15:44,1117.75,1117.75,1117.75,1117.75,4,0
06/23/2005,15:45,1117.50,1118.00,1117.50,1118.00,105,1
06/23/2005,15:46,1118.00,1118.00,1118.00,1118.00,1,0
06/23/2005,15:47,1117.75,1117.75,1117.50,1117.50,0,24
06/23/2005,15:49,1117.50,1117.50,1117.50,1117.50,0,1
06/23/2005,15:50,1117.50,1117.75,1117.50,1117.75,2,34
06/23/2005,15:51,1117.75,1117.75,1117.75,1117.75,173,0
06/23/2005,15:52,1117.75,1117.75,1117.50,1117.50,10,1
06/23/2005,15:53,1117.50,1117.50,1117.25,1117.50,12,89
06/23/2005,15:54,1117.25,1117.25,1117.25,1117.25,0,2
06/23/2005,15:55,1117.25,1117.25,1117.25,1117.25,0,14
06/23/2005,15:56,1117.50,1117.50,1117.50,1117.50,7,0
06/23/2005,15:57,1117.50,1117.50,1117.50,1117.50,69,0
06/23/2005,15:58,1117.50,1117.50,1117.50,1117.50,41,0
06/23/2005,15:59,1117.50,1117.50,1117.50,1117.50,7,0
06/23/2005,16:00,1117.50,1117.50,1117.00,1117.00,3,331
06/23/2005,17:01,1117.50,1117.50,1117.25,1117.25,32,5
06/23/2005,17:02,1117.50,1117.50,1117.50,1117.50,8,0
06/23/2005,17:03,1117.50,1117.50,1117.50,1117.50,170,0
06/23/2005,17:04,1117.50,1117.50,1117.50,1117.50,50,0
06/23/2005,17:05,1117.50,1117.50,1117.50,1117.50,5,0
06/23/2005,17:06,1117.75,1117.75,1117.75,1117.75,13,0
06/23/2005,17:07,1117.75,1117.75,1117.50,1117.50,2,5
06/23/2005,17:08,1117.75,1117.75,1117.75,1117.75,141,0
06/23/2005,17:09,1117.75,1117.75,1117.75,1117.75,7,0
06/23/2005,17:10,1117.50,1117.75,1117.50,1117.50,1,2
06/23/2005,17:11,1117.75,1117.75,1117.75,1117.75,2,0
06/23/2005,17:12,1117.75,1117.75,1117.50,1117.50,1,1
06/23/2005,17:13,1117.75,1117.75,1117.75,1117.75,3,0
06/23/2005,17:14,1117.75,1117.75,1117.75,1117.75,6,0
06/23/2005,17:15,1117.50,1117.50,1117.50,1117.50,0,1
06/23/2005,17:16,1117.50,1117.50,1117.50,1117.50,0,10
06/23/2005,17:17,1117.75,1117.75,1117.50,1117.50,2,324
06/23/2005,17:21,1117.75,1117.75,1117.75,1117.75,1,0
06/23/2005,17:23,1117.50,1117.75,1117.50,1117.75,10,1
06/23/2005,17:25,1117.75,1117.75,1117.75,1117.75,23,0
06/23/2005,17:26,1117.75,1117.75,1117.75,1117.75,6,0
06/23/2005,17:27,1117.50,1117.50,1117.50,1117.50,0,63
06/23/2005,17:28,1117.50,1117.50,1117.50,1117.50,0,23
06/23/2005,17:29,1117.50,1117.50,1117.50,1117.50,0,5
06/23/2005,17:30,1117.50,1117.50,1117.50,1117.50,0,4
06/23/2005,17:34,1117.50,1117.50,1117.50,1117.50,0,31
06/23/2005,17:35,1117.50,1117.50,1117.50,1117.50,0,10
06/23/2005,17:36,1117.50,1117.50,1117.50,1117.50,0,6
06/23/2005,17:37,1117.50,1117.50,1117.50,1117.50,0,15
06/23/2005,17:38,1117.50,1117.50,1117.50,1117.50,0,3
06/23/2005,17:39,1117.50,1117.50,1117.50,1117.50,0,2
06/23/2005,17:43,1117.75,1117.75,1117.75,1117.75,150,0
06/23/2005,17:45,1117.50,1117.50,1117.50,1117.50,0,5
06/23/2005,17:46,1117.50,1117.50,1117.50,1117.50,0,1
06/23/2005,17:48,1117.50,1117.50,1117.50,1117.50,0,1
06/23/2005,17:50,1117.50,1117.50,1117.50,1117.50,0,11
06/23/2005,17:52,1117.50,1117.50,1117.50,1117.50,0,5
06/23/2005,17:53,1117.50,1117.50,1117.50,1117.50,0,1
06/23/2005,18:02,1117.50,1117.50,1117.50,1117.50,0,6
06/23/2005,18:04,1117.75,1117.75,1117.75,1117.75,1,0
06/23/2005,18:05,1117.50,1117.50,1117.50,1117.50,0,3
06/23/2005,18:11,1117.75,1117.75,1117.75,1117.75,1,0
06/23/2005,18:15,1117.75,1117.75,1117.50,1117.50,3,8
06/23/2005,18:16,1117.50,1117.50,1117.50,1117.50,0,74
06/23/2005,18:17,1117.50,1117.50,1117.50,1117.50,0,33
06/23/2005,18:18,1117.50,1117.50,1117.50,1117.50,0,3
06/23/2005,18:19,1117.75,1117.75,1117.75,1117.75,18,0
06/23/2005,18:20,1117.75,1117.75,1117.75,1117.75,1,0
06/23/2005,18:21,1117.50,1117.50,1117.50,1117.50,0,1
06/23/2005,18:24,1117.50,1117.50,1117.50,1117.50,0,4
06/23/2005,18:26,1117.50,1117.75,1117.50,1117.75,4,5
06/23/2005,18:28,1117.75,1117.75,1117.75,1117.75,4,0
06/23/2005,18:31,1117.75,1117.75,1117.75,1117.75,3,0
06/23/2005,18:34,1117.50,1117.50,1117.50,1117.50,0,7
06/23/2005,18:35,1117.75,1117.75,1117.75,1117.75,121,0
06/23/2005,18:36,1117.50,1117.50,1117.50,1117.50,0,1
06/23/2005,18:37,1117.75,1117.75,1117.75,1117.75,1,0
06/23/2005,18:38,1118.00,1118.00,1117.75,1117.75,7,1
06/23/2005,18:40,1117.75,1117.75,1117.75,1117.75,0,2
06/23/2005,18:42,1117.75,1117.75,1117.75,1117.75,0,5
06/23/2005,18:43,1117.75,1117.75,1117.75,1117.75,0,2
06/23/2005,18:46,1118.00,1118.00,1118.00,1118.00,1,0
06/23/2005,18:49,1118.00,1118.00,1118.00,1118.00,2,0
06/23/2005,18:50,1117.75,1117.75,1117.75,1117.75,0,3
06/23/2005,18:51,1117.75,1117.75,1117.75,1117.75,0,3
06/23/2005,18:53,1118.00,1118.00,1118.00,1118.00,1,0
06/23/2005,18:54,1117.75,1117.75,1117.75,1117.75,0,9
06/23/2005,18:55,1118.00,1118.00,1118.00,1118.00,1,0
06/23/2005,18:56,1118.00,1118.00,1118.00,1118.00,127,0
06/23/2005,18:57,1118.00,1118.25,1118.00,1118.25,2,0
06/23/2005,18:58,1118.00,1118.00,1117.50,1117.75,9,262
06/23/2005,18:59,1117.75,1117.75,1117.75,1117.75,1,0
06/23/2005,19:00,1117.75,1117.75,1117.75,1117.75,54,0
06/23/2005,19:01,1117.75,1117.75,1117.50,1117.75,28,6
06/23/2005,19:02,1117.75,1117.75,1117.75,1117.75,51,0
06/23/2005,19:03,1117.75,1117.75,1117.75,1117.75,1,0
06/23/2005,19:05,1117.50,1117.75,1117.50,1117.75,5,2
06/23/2005,19:07,1117.75,1117.75,1117.50,1117.50,102,14
06/23/2005,19:09,1117.50,1117.75,1117.50,1117.75,15,1
06/23/2005,19:10,1117.75,1118.00,1117.75,1118.00,29,0
06/23/2005,19:15,1118.00,1118.00,1118.00,1118.00,1,0
06/23/2005,19:16,1118.00,1118.00,1117.75,1118.00,17,13
06/23/2005,19:18,1118.00,1118.00,1118.00,1118.00,10,0
06/23/2005,19:19,1118.25,1118.25,1118.00,1118.00,3,26
06/23/2005,19:20,1118.00,1118.00,1118.00,1118.00,0,3
06/23/2005,19:21,1118.00,1118.00,1118.00,1118.00,0,24
06/23/2005,19:22,1118.00,1118.00,1118.00,1118.00,0,3
06/23/2005,19:23,1118.00,1118.00,1118.00,1118.00,0,12
06/23/2005,19:24,1118.00,1118.00,1118.00,1118.00,0,11
06/23/2005,19:26,1118.00,1118.00,1118.00,1118.00,0,6
06/23/2005,19:27,1118.00,1118.00,1118.00,1118.00,0,25
06/23/2005,19:28,1118.00,1118.00,1118.00,1118.00,0,2
06/23/2005,19:29,1118.25,1118.25,1118.25,1118.25,3,0
06/23/2005,19:30,1118.25,1118.25,1118.00,1118.00,3,11
06/23/2005,19:31,1118.00,1118.00,1118.00,1118.00,0,20
06/23/2005,19:33,1118.00,1118.00,1118.00,1118.00,0,50
06/23/2005,19:34,1118.00,1118.00,1118.00,1118.00,0,18
06/23/2005,19:35,1118.00,1118.00,1118.00,1118.00,0,16
06/23/2005,19:36,1118.00,1118.00,1118.00,1118.00,0,3
06/23/2005,19:37,1118.00,1118.00,1118.00,1118.00,0,4
06/23/2005,19:38,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,19:39,1118.00,1118.00,1118.00,1118.00,0,2
06/23/2005,19:41,1118.00,1118.00,1118.00,1118.00,0,4
06/23/2005,19:43,1118.00,1118.00,1118.00,1118.00,0,5
06/23/2005,19:45,1118.00,1118.00,1118.00,1118.00,0,4
06/23/2005,19:47,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,19:48,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,19:49,1118.25,1118.25,1118.25,1118.25,55,0
06/23/2005,19:53,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,19:54,1118.25,1118.25,1118.00,1118.00,1,1
06/23/2005,19:55,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,19:57,1118.00,1118.00,1118.00,1118.00,0,3
06/23/2005,19:59,1118.25,1118.25,1118.25,1118.25,2,0
06/23/2005,20:00,1118.25,1118.25,1118.25,1118.25,275,0
06/23/2005,20:01,1118.25,1118.50,1118.25,1118.25,12,18
06/23/2005,20:03,1118.00,1118.25,1118.00,1118.25,1,1
06/23/2005,20:05,1118.25,1118.25,1118.25,1118.25,5,0
06/23/2005,20:06,1118.00,1118.00,1118.00,1118.00,0,31
06/23/2005,20:07,1118.25,1118.25,1118.25,1118.25,3,0
06/23/2005,20:09,1118.25,1118.25,1118.25,1118.25,3,0
06/23/2005,20:11,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,20:13,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,20:15,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,20:17,1118.00,1118.00,1118.00,1118.00,0,10
06/23/2005,20:19,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,20:20,1118.00,1118.00,1118.00,1118.00,0,10
06/23/2005,20:25,1118.00,1118.00,1118.00,1118.00,0,2
06/23/2005,20:32,1118.00,1118.00,1118.00,1118.00,0,14
06/23/2005,20:33,1118.00,1118.00,1118.00,1118.00,0,2
06/23/2005,20:34,1118.00,1118.00,1118.00,1118.00,0,5
06/23/2005,20:35,1118.00,1118.00,1118.00,1118.00,0,11
06/23/2005,20:37,1118.00,1118.25,1117.75,1118.00,2,3
06/23/2005,20:38,1118.00,1118.00,1118.00,1118.00,0,3
06/23/2005,20:40,1117.75,1117.75,1117.75,1117.75,0,1
06/23/2005,20:43,1118.00,1118.00,1118.00,1118.00,1,0
06/23/2005,20:45,1118.00,1118.00,1118.00,1118.00,3,0
06/23/2005,20:46,1117.75,1117.75,1117.75,1117.75,0,1
06/23/2005,20:49,1118.00,1118.00,1118.00,1118.00,6,0
06/23/2005,20:50,1118.00,1118.00,1118.00,1118.00,3,0
06/23/2005,20:52,1118.00,1118.00,1118.00,1118.00,2,0
06/23/2005,20:53,1118.25,1118.25,1118.25,1118.25,25,0
06/23/2005,20:54,1118.25,1118.25,1118.00,1118.00,2,5
06/23/2005,20:55,1118.25,1118.25,1118.25,1118.25,25,0
06/23/2005,20:56,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,20:57,1118.25,1118.25,1118.25,1118.25,25,0
06/23/2005,20:58,1118.25,1118.25,1118.25,1118.25,50,0
06/23/2005,20:59,1118.25,1118.25,1118.25,1118.25,25,0
06/23/2005,21:00,1118.00,1118.25,1118.00,1118.25,39,5
06/23/2005,21:01,1118.00,1118.25,1118.00,1118.25,8,6
06/23/2005,21:02,1118.25,1118.25,1118.25,1118.25,76,0
06/23/2005,21:03,1118.25,1118.25,1118.25,1118.25,10,0
06/23/2005,21:04,1118.25,1118.25,1118.25,1118.25,6,0
06/23/2005,21:06,1118.25,1118.25,1118.25,1118.25,72,0
06/23/2005,21:07,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,21:08,1118.25,1118.25,1118.25,1118.25,3,0
06/23/2005,21:09,1118.50,1118.50,1118.25,1118.25,20,1
06/23/2005,21:10,1118.25,1118.50,1118.25,1118.50,2,3
06/23/2005,21:11,1118.50,1118.50,1118.50,1118.50,1,0
06/23/2005,21:12,1118.50,1118.50,1118.50,1118.50,40,0
06/23/2005,21:13,1118.50,1118.50,1118.25,1118.50,12,1
06/23/2005,21:14,1118.50,1118.50,1118.50,1118.50,3,0
06/23/2005,21:15,1118.50,1118.50,1118.25,1118.25,2,2
06/23/2005,21:17,1118.25,1118.25,1118.25,1118.25,0,1
06/23/2005,21:19,1118.25,1118.25,1118.25,1118.25,0,1
06/23/2005,21:21,1118.25,1118.25,1118.25,1118.25,0,48
06/23/2005,21:22,1118.50,1118.50,1118.25,1118.25,1,1
06/23/2005,21:23,1118.25,1118.25,1118.25,1118.25,0,23
06/23/2005,21:26,1118.25,1118.25,1118.25,1118.25,0,5
06/23/2005,21:27,1118.25,1118.25,1118.25,1118.25,0,17
06/23/2005,21:28,1118.25,1118.25,1118.00,1118.00,0,22
06/23/2005,21:29,1118.25,1118.25,1118.00,1118.00,105,2
06/23/2005,21:30,1118.00,1118.00,1118.00,1118.00,0,5
06/23/2005,21:31,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,21:37,1118.25,1118.25,1118.25,1118.25,10,0
06/23/2005,21:41,1118.00,1118.00,1118.00,1118.00,0,5
06/23/2005,21:48,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,21:50,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,21:53,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,21:55,1118.00,1118.00,1118.00,1118.00,0,30
06/23/2005,21:56,1118.00,1118.00,1118.00,1118.00,0,18
06/23/2005,21:57,1118.00,1118.00,1117.75,1117.75,0,26
06/23/2005,21:58,1118.00,1118.00,1118.00,1118.00,8,0
06/23/2005,21:59,1118.00,1118.00,1118.00,1118.00,18,0
06/23/2005,22:00,1118.00,1118.00,1118.00,1118.00,10,0
06/23/2005,22:01,1118.00,1118.00,1118.00,1118.00,13,0
06/23/2005,22:03,1118.00,1118.00,1118.00,1118.00,1,0
06/23/2005,22:04,1118.00,1118.00,1118.00,1118.00,3,0
06/23/2005,22:06,1118.00,1118.00,1118.00,1118.00,3,0
06/23/2005,22:07,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,22:09,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,22:10,1118.25,1118.25,1118.25,1118.25,2,0
06/23/2005,22:15,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,22:16,1118.00,1118.00,1118.00,1118.00,0,11
06/23/2005,22:17,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,22:18,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,22:19,1118.00,1118.00,1118.00,1118.00,0,25
06/23/2005,22:20,1118.00,1118.00,1118.00,1118.00,0,9
06/23/2005,22:21,1118.00,1118.00,1118.00,1118.00,0,3
06/23/2005,22:22,1118.00,1118.25,1118.00,1118.25,2,3
06/23/2005,22:23,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,22:24,1118.00,1118.00,1118.00,1118.00,0,6
06/23/2005,22:25,1117.75,1118.00,1117.75,1118.00,1,1
06/23/2005,22:26,1118.00,1118.00,1118.00,1118.00,7,0
06/23/2005,22:29,1118.00,1118.00,1118.00,1118.00,1,0
06/23/2005,22:32,1118.00,1118.00,1117.75,1117.75,1,1
06/23/2005,22:33,1118.00,1118.25,1118.00,1118.25,4,0
06/23/2005,22:36,1118.00,1118.00,1118.00,1118.00,0,1
06/23/2005,22:44,1118.25,1118.25,1118.25,1118.25,1,0
06/23/2005,22:46,1118.25,1118.25,1118.25,1118.25,15,0
06/23/2005,22:47,1118.25,1118.50,1118.00,1118.50,73,1
06/23/2005,22:52,1118.25,1118.25,1118.25,1118.25,0,1
06/23/2005,22:53,1118.25,1118.25,1118.25,1118.25,0,2
06/23/2005,23:01,1118.25,1118.25,1118.25,1118.25,0,6
06/23/2005,23:03,1118.25,1118.25,1118.25,1118.25,0,90
06/23/2005,23:04,1118.25,1118.25,1118.25,1118.25,0,25
06/23/2005,23:05,1118.25,1118.50,1118.25,1118.50,1,1
06/23/2005,23:06,1118.50,1118.50,1118.50,1118.50,20,0
06/23/2005,23:10,1118.50,1118.50,1118.50,1118.50,3,0
06/23/2005,23:17,1118.25,1118.25,1118.25,1118.25,0,1
06/23/2005,23:18,1118.25,1118.25,1118.25,1118.25,0,4
06/23/2005,23:23,1118.25,1118.25,1118.25,1118.25,0,2
06/23/2005,23:24,1118.25,1118.25,1118.25,1118.25,0,1
06/23/2005,23:25,1118.25,1118.25,1118.25,1118.25,0,2
06/23/2005,23:26,1118.25,1118.25,1118.25,1118.25,0,7
06/23/2005,23:31,1118.50,1118.50,1118.50,1118.50,97,0
06/23/2005,23:32,1118.75,1118.75,1118.25,1118.50,10,17
06/23/2005,23:34,1118.75,1118.75,1118.75,1118.75,1,0
06/23/2005,23:35,1118.50,1118.50,1118.50,1118.50,0,1
06/23/2005,23:42,1118.75,1118.75,1118.75,1118.75,1,0
06/23/2005,23:43,1118.50,1118.50,1118.50,1118.50,0,3
06/23/2005,23:44,1118.75,1118.75,1118.75,1118.75,1,0
06/23/2005,23:45,1118.50,1118.50,1118.50,1118.50,0,1
06/23/2005,23:48,1118.50,1118.50,1118.50,1118.50,0,10
06/23/2005,23:51,1118.75,1118.75,1118.75,1118.75,1,0
06/23/2005,23:56,1118.50,1118.50,1118.50,1118.50,0,2
06/24/2005,00:01,1118.50,1118.50,1118.50,1118.50,0,8
06/24/2005,00:04,1118.50,1118.50,1118.50,1118.50,0,1
06/24/2005,00:08,1118.50,1118.50,1118.50,1118.50,0,3
06/24/2005,00:09,1118.50,1118.50,1118.50,1118.50,0,7
06/24/2005,00:10,1118.50,1118.75,1118.50,1118.75,14,2
06/24/2005,00:12,1118.75,1118.75,1118.75,1118.75,8,0
06/24/2005,00:14,1118.50,1118.75,1118.50,1118.75,1,1
06/24/2005,00:15,1118.75,1118.75,1118.50,1118.50,1,3
06/24/2005,00:16,1118.50,1118.50,1118.50,1118.50,0,2
06/24/2005,00:21,1118.75,1118.75,1118.75,1118.75,1,0
06/24/2005,00:23,1118.50,1118.50,1118.50,1118.50,0,1
06/24/2005,00:29,1118.50,1118.50,1118.50,1118.50,0,13
06/24/2005,00:32,1118.25,1118.25,1118.25,1118.25,0,37
06/24/2005,00:33,1118.25,1118.25,1118.25,1118.25,0,2
06/24/2005,00:36,1118.25,1118.25,1118.25,1118.25,0,19
06/24/2005,00:37,1118.25,1118.25,1118.25,1118.25,0,1
06/24/2005,00:45,1118.25,1118.25,1118.25,1118.25,0,1
06/24/2005,00:46,1118.50,1118.50,1118.25,1118.25,1,98
06/24/2005,00:47,1118.25,1118.25,1118.25,1118.25,0,15
06/24/2005,00:51,1118.25,1118.25,1118.00,1118.00,0,91
06/24/2005,00:52,1118.00,1118.00,1118.00,1118.00,0,1
06/24/2005,00:53,1118.00,1118.00,1117.75,1117.75,0,2
06/24/2005,00:55,1117.75,1117.75,1117.75,1117.75,0,116
06/24/2005,00:56,1117.75,1117.75,1117.75,1117.75,0,2
06/24/2005,00:57,1117.75,1117.75,1117.75,1117.75,0,1
06/24/2005,01:01,1117.75,1117.75,1117.75,1117.75,0,6
06/24/2005,01:02,1117.75,1118.00,1117.75,1118.00,62,6
06/24/2005,01:03,1118.00,1118.00,1118.00,1118.00,14,0
06/24/2005,01:06,1118.25,1118.25,1118.25,1118.25,1,0
06/24/2005,01:09,1118.25,1118.25,1118.00,1118.25,114,8
06/24/2005,01:12,1118.00,1118.00,1118.00,1118.00,0,19
06/24/2005,01:14,1118.00,1118.00,1118.00,1118.00,0,33
06/24/2005,01:15,1118.00,1118.00,1118.00,1118.00,0,2
06/24/2005,01:16,1118.00,1118.00,1118.00,1118.00,0,2
06/24/2005,01:18,1117.75,1117.75,1117.75,1117.75,0,111
06/24/2005,01:19,1117.75,1117.75,1117.75,1117.75,0,2
06/24/2005,01:20,1117.75,1117.75,1117.75,1117.75,0,18
06/24/2005,01:22,1117.75,1118.00,1117.75,1118.00,5,3
06/24/2005,01:23,1118.00,1118.00,1118.00,1118.00,6,0
06/24/2005,01:24,1118.00,1118.00,1118.00,1118.00,1,0
06/24/2005,01:25,1118.00,1118.25,1118.00,1118.25,131,0
06/24/2005,01:26,1118.25,1118.50,1118.25,1118.50,34,0
06/24/2005,01:27,1118.25,1118.25,1118.25,1118.25,0,76
06/24/2005,01:30,1118.00,1118.00,1118.00,1118.00,0,5
06/24/2005,01:31,1118.00,1118.00,1118.00,1118.00,0,10
06/24/2005,01:32,1118.00,1118.00,1118.00,1118.00,0,48
06/24/2005,01:33,1118.00,1118.00,1118.00,1118.00,0,25
06/24/2005,01:34,1118.00,1118.00,1118.00,1118.00,0,20
06/24/2005,01:35,1118.00,1118.00,1118.00,1118.00,0,4
06/24/2005,01:39,1118.00,1118.00,1118.00,1118.00,0,2
06/24/2005,01:41,1118.00,1118.00,1118.00,1118.00,0,1
06/24/2005,01:42,1118.00,1118.00,1118.00,1118.00,0,5
06/24/2005,01:43,1118.25,1118.25,1118.00,1118.00,1,1
06/24/2005,01:44,1118.00,1118.00,1118.00,1118.00,0,1
06/24/2005,01:45,1118.00,1118.00,1118.00,1118.00,0,1
06/24/2005,01:46,1118.00,1118.00,1118.00,1118.00,0,1
06/24/2005,01:48,1118.25,1118.25,1118.25,1118.25,36,0
06/24/2005,01:50,1118.00,1118.00,1118.00,1118.00,0,31
06/24/2005,01:51,1118.25,1118.25,1118.25,1118.25,55,0
06/24/2005,01:52,1118.25,1118.25,1118.25,1118.25,11,0
06/24/2005,01:53,1118.25,1118.25,1118.00,1118.00,8,37
06/24/2005,01:54,1118.00,1118.00,1118.00,1118.00,0,36
06/24/2005,01:55,1118.00,1118.25,1118.00,1118.25,1,2
06/24/2005,01:57,1118.00,1118.25,1118.00,1118.25,1,32
06/24/2005,01:59,1118.25,1118.25,1118.25,1118.25,44,0
06/24/2005,02:00,1118.25,1118.25,1118.25,1118.25,24,0
06/24/2005,02:01,1118.25,1118.25,1118.25,1118.25,130,0
06/24/2005,02:02,1118.50,1118.50,1118.25,1118.25,6,23
06/24/2005,02:03,1118.00,1118.25,1118.00,1118.25,49,15
06/24/2005,02:04,1118.00,1118.25,1118.00,1118.00,1,19
06/24/2005,02:05,1118.25,1118.25,1118.25,1118.25,110,0
06/24/2005,02:06,1118.00,1118.25,1118.00,1118.00,84,76
06/24/2005,02:07,1118.25,1118.75,1118.00,1118.75,223,5
06/24/2005,02:08,1118.50,1118.75,1118.25,1118.50,316,180
06/24/2005,02:09,1118.50,1118.75,1118.50,1118.50,101,105
06/24/2005,02:10,1118.25,1118.25,1118.25,1118.25,0,1
06/24/2005,02:11,1118.25,1118.50,1118.25,1118.50,9,4
06/24/2005,02:12,1118.50,1118.50,1118.50,1118.50,146,0
06/24/2005,02:13,1118.50,1118.75,1118.50,1118.75,67,0
06/24/2005,02:14,1118.50,1118.50,1118.50,1118.50,0,137
06/24/2005,02:15,1118.50,1118.75,1118.25,1118.50,78,21
06/24/2005,02:16,1118.50,1118.75,1118.50,1118.75,49,2
06/24/2005,02:17,1118.50,1118.75,1118.50,1118.75,112,5
06/24/2005,02:18,1118.75,1119.00,1118.50,1119.00,84,14
06/24/2005,02:19,1118.75,1119.00,1118.75,1118.75,71,26
06/24/2005,02:20,1119.00,1119.00,1118.75,1118.75,109,58
06/24/2005,02:21,1118.75,1119.00,1118.75,1118.75,1,46
06/24/2005,02:22,1118.75,1118.75,1118.75,1118.75,0,33
06/24/2005,02:23,1118.75,1119.00,1118.75,1119.00,8,8
06/24/2005,02:25,1119.00,1119.00,1119.00,1119.00,299,0
06/24/2005,02:26,1119.25,1119.25,1119.00,1119.00,4,39
06/24/2005,02:27,1118.75,1119.00,1118.75,1118.75,1,161
06/24/2005,02:28,1118.75,1118.75,1118.50,1118.50,0,8
06/24/2005,02:29,1118.50,1118.50,1118.25,1118.25,0,60
06/24/2005,02:30,1118.25,1118.25,1118.25,1118.25,0,31
06/24/2005,02:31,1118.50,1118.50,1118.25,1118.25,7,15
06/24/2005,02:32,1118.25,1118.25,1118.00,1118.00,2,384
06/24/2005,02:33,1118.00,1118.25,1117.75,1118.25,39,44
06/24/2005,02:34,1118.25,1118.75,1118.25,1118.75,491,22
06/24/2005,02:35,1119.00,1119.25,1119.00,1119.00,99,37
06/24/2005,02:36,1119.00,1119.25,1118.75,1119.00,142,19
06/24/2005,02:37,1119.25,1119.50,1119.25,1119.50,340,0
06/24/2005,02:38,1119.25,1119.50,1119.25,1119.50,24,94
06/24/2005,02:39,1119.25,1119.50,1119.25,1119.50,2,103
06/24/2005,02:40,1119.25,1119.50,1119.25,1119.50,4,34
06/24/2005,02:41,1119.25,1119.25,1119.00,1119.25,1,40
06/24/2005,02:42,1119.25,1119.25,1119.25,1119.25,48,0
06/24/2005,02:43,1119.25,1119.50,1119.25,1119.25,73,2
06/24/2005,02:44,1119.50,1119.50,1119.25,1119.25,94,26
06/24/2005,02:45,1119.25,1119.50,1119.00,1119.25,6,38
06/24/2005,02:46,1119.00,1119.00,1118.75,1118.75,0,20
06/24/2005,02:47,1119.00,1119.00,1118.75,1119.00,10,1
06/24/2005,02:48,1118.75,1118.75,1118.75,1118.75,0,40
06/24/2005,02:49,1119.00,1119.00,1119.00,1119.00,5,0
06/24/2005,02:50,1119.00,1119.00,1119.00,1119.00,76,0
06/24/2005,02:51,1118.75,1119.00,1118.75,1119.00,68,1
06/24/2005,02:52,1119.00,1119.00,1119.00,1119.00,18,0
06/24/2005,02:53,1119.00,1119.00,1118.75,1118.75,14,2
06/24/2005,02:54,1119.00,1119.00,1119.00,1119.00,57,0
06/24/2005,02:55,1119.00,1119.00,1119.00,1119.00,97,0
06/24/2005,02:56,1119.00,1119.00,1119.00,1119.00,2,0
06/24/2005,02:57,1119.00,1119.25,1119.00,1119.00,6,2
06/24/2005,02:58,1119.00,1119.00,1119.00,1119.00,0,2
06/24/2005,02:59,1119.00,1119.00,1119.00,1119.00,0,10
06/24/2005,03:00,1118.75,1118.75,1118.75,1118.75,0,1
06/24/2005,03:01,1118.75,1118.75,1118.50,1118.75,6,215
06/24/2005,03:02,1118.75,1118.75,1118.50,1118.50,17,13
06/24/2005,03:03,1118.50,1118.50,1118.50,1118.50,0,1
06/24/2005,03:04,1118.75,1118.75,1118.75,1118.75,17,0
06/24/2005,03:05,1118.75,1118.75,1118.75,1118.75,108,0
06/24/2005,03:06,1118.75,1118.75,1118.50,1118.50,29,1
06/24/2005,03:07,1118.50,1118.75,1118.50,1118.75,6,14
06/24/2005,03:08,1118.50,1118.50,1118.50,1118.50,0,6
06/24/2005,03:09,1118.75,1118.75,1118.75,1118.75,12,0
06/24/2005,03:10,1118.75,1118.75,1118.75,1118.75,87,0
06/24/2005,03:11,1118.75,1119.00,1118.75,1119.00,12,0
06/24/2005,03:13,1118.75,1119.00,1118.75,1118.75,16,5
06/24/2005,03:14,1119.00,1119.00,1118.75,1118.75,1,1
06/24/2005,03:15,1119.00,1119.00,1119.00,1119.00,56,0
06/24/2005,03:16,1119.00,1119.00,1119.00,1119.00,12,0
06/24/2005,03:17,1118.75,1118.75,1118.75,1118.75,0,66
06/24/2005,03:18,1119.00,1119.25,1119.00,1119.25,90,0
06/24/2005,03:19,1119.00,1119.00,1119.00,1119.00,0,2
06/24/2005,03:20,1119.25,1119.25,1119.25,1119.25,5,0
06/24/2005,03:21,1119.25,1119.25,1119.25,1119.25,66,0
06/24/2005,03:22,1119.25,1119.50,1119.25,1119.50,50,0
06/24/2005,03:23,1119.50,1119.50,1119.00,1119.00,1,201
06/24/2005,03:24,1119.00,1119.00,1119.00,1119.00,0,97
06/24/2005,03:25,1119.00,1119.25,1119.00,1119.25,90,153
06/24/2005,03:26,1119.25,1119.50,1119.25,1119.25,124,45
06/24/2005,03:27,1119.25,1119.25,1119.25,1119.25,0,85
06/24/2005,03:28,1119.25,1119.50,1119.25,1119.50,6,1
06/24/2005,03:29,1119.25,1119.50,1119.25,1119.50,98,2
06/24/2005,03:30,1119.50,1119.75,1119.50,1119.75,10,75
06/24/2005,03:31,1119.50,1119.75,1119.50,1119.50,1,38
06/24/2005,03:32,1119.50,1119.75,1119.25,1119.25,8,216
06/24/2005,03:33,1119.25,1119.25,1119.00,1119.25,2,12
06/24/2005,03:34,1119.00,1119.25,1119.00,1119.00,6,2
06/24/2005,03:35,1119.00,1119.25,1119.00,1119.25,1,9
06/24/2005,03:36,1119.25,1119.25,1119.25,1119.25,6,0
06/24/2005,03:37,1119.00,1119.00,1119.00,1119.00,0,10
06/24/2005,03:38,1119.00,1119.25,1119.00,1119.25,10,1
06/24/2005,03:39,1119.00,1119.00,1119.00,1119.00,0,4
06/24/2005,03:40,1119.25,1119.25,1119.00,1119.00,6,1
06/24/2005,03:41,1119.00,1119.25,1119.00,1119.00,4,98
06/24/2005,03:42,1119.00,1119.00,1118.75,1118.75,0,25
06/24/2005,03:44,1119.00,1119.00,1118.75,1118.75,7,4
06/24/2005,03:45,1119.00,1119.00,1119.00,1119.00,169,0
06/24/2005,03:46,1119.00,1119.00,1119.00,1119.00,47,0
06/24/2005,03:47,1118.75,1119.00,1118.75,1119.00,1,2
06/24/2005,03:48,1119.00,1119.00,1119.00,1119.00,11,0
06/24/2005,03:50,1119.00,1119.00,1118.75,1118.75,5,6
06/24/2005,03:51,1118.75,1118.75,1118.75,1118.75,0,218
06/24/2005,03:52,1118.50,1118.75,1118.50,1118.75,6,39
06/24/2005,03:53,1118.75,1118.75,1118.75,1118.75,50,0
06/24/2005,03:54,1118.75,1119.00,1118.75,1119.00,22,0
06/24/2005,03:55,1119.00,1119.00,1118.75,1119.00,40,1
06/24/2005,03:56,1118.75,1118.75,1118.75,1118.75,0,1
06/24/2005,03:57,1118.75,1119.00,1118.75,1119.00,6,1
06/24/2005,03:58,1118.75,1119.00,1118.75,1119.00,5,3
06/24/2005,03:59,1118.75,1118.75,1118.75,1118.75,0,3
06/24/2005,04:00,1118.75,1119.00,1118.50,1118.50,6,98
06/24/2005,04:01,1118.75,1118.75,1118.25,1118.50,14,140
06/24/2005,04:02,1118.25,1118.50,1118.00,1118.00,4,155
06/24/2005,04:03,1118.00,1118.25,1118.00,1118.00,4,95
06/24/2005,04:04,1118.00,1118.25,1118.00,1118.00,30,40
06/24/2005,04:05,1118.00,1118.50,1118.00,1118.00,32,10
06/24/2005,04:06,1118.25,1118.25,1118.25,1118.25,42,0
06/24/2005,04:07,1118.50,1118.50,1118.25,1118.25,4,2
06/24/2005,04:08,1118.25,1118.25,1118.25,1118.25,0,1
06/24/2005,04:09,1118.50,1118.50,1118.25,1118.25,13,3
06/24/2005,04:10,1118.25,1118.50,1118.25,1118.25,3,2
06/24/2005,04:11,1118.50,1118.50,1118.50,1118.50,17,0
06/24/2005,04:12,1118.50,1118.50,1118.50,1118.50,6,0
06/24/2005,04:13,1118.50,1118.50,1118.25,1118.25,1,17
06/24/2005,04:14,1118.25,1118.50,1118.25,1118.25,6,19
06/24/2005,04:15,1118.25,1118.25,1118.25,1118.25,0,14
06/24/2005,04:16,1118.50,1118.50,1118.25,1118.25,5,30
06/24/2005,04:17,1118.00,1118.25,1118.00,1118.25,4,33
06/24/2005,04:18,1118.00,1118.00,1118.00,1118.00,0,25
06/24/2005,04:19,1118.00,1118.00,1118.00,1118.00,0,3
06/24/2005,04:20,1118.25,1118.25,1118.00,1118.00,6,61
06/24/2005,04:21,1118.00,1118.00,1117.75,1118.00,50,24
06/24/2005,04:22,1118.00,1118.00,1118.00,1118.00,16,0
06/24/2005,04:23,1118.00,1118.00,1118.00,1118.00,113,0
06/24/2005,04:25,1118.25,1118.25,1118.25,1118.25,5,0
06/24/2005,04:26,1118.25,1118.25,1118.00,1118.00,6,4
06/24/2005,04:27,1118.00,1118.00,1118.00,1118.00,0,3
06/24/2005,04:28,1118.25,1118.25,1118.00,1118.00,5,2
06/24/2005,04:29,1118.00,1118.00,1118.00,1118.00,0,52
06/24/2005,04:30,1118.00,1118.00,1118.00,1118.00,0,18
06/24/2005,04:31,1117.75,1118.00,1117.75,1118.00,8,6
06/24/2005,04:32,1118.00,1118.00,1118.00,1118.00,10,0
06/24/2005,04:33,1118.00,1118.25,1118.00,1118.25,25,0
06/24/2005,04:35,1118.00,1118.00,1118.00,1118.00,0,12
06/24/2005,04:37,1118.00,1118.00,1117.75,1117.75,0,28
06/24/2005,04:41,1118.00,1118.00,1118.00,1118.00,5,0
06/24/2005,04:42,1118.00,1118.00,1118.00,1118.00,20,0
06/24/2005,04:43,1118.00,1118.00,1118.00,1118.00,18,0
06/24/2005,04:44,1117.75,1117.75,1117.75,1117.75,0,16
06/24/2005,04:45,1118.00,1118.00,1118.00,1118.00,20,0
06/24/2005,04:46,1118.00,1118.00,1118.00,1118.00,24,0
06/24/2005,04:47,1117.75,1117.75,1117.75,1117.75,0,22
06/24/2005,04:48,1117.75,1117.75,1117.75,1117.75,0,12
06/24/2005,04:49,1117.50,1117.75,1117.50,1117.50,3,53
06/24/2005,04:50,1117.75,1117.75,1117.75,1117.75,10,0
06/24/2005,04:51,1117.50,1117.50,1117.50,1117.50,0,65
06/24/2005,04:52,1117.50,1117.50,1117.50,1117.50,0,12
06/24/2005,04:53,1117.50,1117.50,1117.25,1117.50,67,36
06/24/2005,04:54,1117.50,1117.75,1117.50,1117.75,3,0
06/24/2005,04:55,1117.50,1117.50,1117.50,1117.50,0,9
06/24/2005,04:56,1117.75,1117.75,1117.50,1117.50,1,16
06/24/2005,04:57,1117.50,1117.75,1117.50,1117.75,6,5
06/24/2005,04:59,1117.75,1117.75,1117.75,1117.75,5,0
06/24/2005,05:00,1117.50,1117.50,1117.25,1117.50,37,30
06/24/2005,05:01,1117.50,1117.50,1117.25,1117.50,29,10
06/24/2005,05:02,1117.50,1117.75,1117.50,1117.50,21,10
06/24/2005,05:03,1117.50,1117.50,1117.50,1117.50,0,20
06/24/2005,05:04,1117.50,1117.50,1117.25,1117.50,6,7
06/24/2005,05:05,1117.50,1117.50,1117.25,1117.25,6,43
06/24/2005,05:06,1117.25,1117.25,1117.25,1117.25,0,23
06/24/2005,05:07,1117.25,1117.50,1117.25,1117.50,3,16
06/24/2005,05:08,1117.50,1117.50,1117.50,1117.50,6,0
06/24/2005,05:09,1117.50,1117.50,1117.50,1117.50,6,0
06/24/2005,05:10,1117.50,1117.75,1117.50,1117.75,237,0
06/24/2005,05:11,1117.50,1117.50,1117.50,1117.50,0,55
06/24/2005,05:12,1117.50,1117.50,1117.50,1117.50,0,4
06/24/2005,05:13,1117.50,1117.50,1117.50,1117.50,0,10
06/24/2005,05:14,1117.50,1117.50,1117.50,1117.50,0,6
06/24/2005,05:15,1117.25,1117.50,1117.25,1117.25,5,2
06/24/2005,05:16,1117.50,1117.50,1117.50,1117.50,6,0
06/24/2005,05:17,1117.50,1117.50,1117.50,1117.50,38,0
06/24/2005,05:18,1117.75,1117.75,1117.75,1117.75,7,0
06/24/2005,05:19,1117.50,1117.75,1117.50,1117.50,6,2
06/24/2005,05:20,1117.75,1117.75,1117.50,1117.50,6,6
06/24/2005,05:21,1117.50,1117.50,1117.25,1117.50,9,28
06/24/2005,05:23,1117.50,1117.75,1117.50,1117.75,172,0
06/24/2005,05:24,1118.00,1118.00,1118.00,1118.00,186,0
06/24/2005,05:25,1118.00,1118.00,1118.00,1118.00,33,0
06/24/2005,05:26,1117.75,1117.75,1117.75,1117.75,0,21
06/24/2005,05:28,1117.75,1117.75,1117.50,1117.50,0,28
06/24/2005,05:29,1117.75,1117.75,1117.75,1117.75,11,0
06/24/2005,05:30,1117.75,1117.75,1117.75,1117.75,16,0
06/24/2005,05:31,1117.75,1117.75,1117.75,1117.75,5,0
06/24/2005,05:33,1117.75,1117.75,1117.75,1117.75,6,0
06/24/2005,05:34,1117.75,1118.00,1117.75,1117.75,36,5
06/24/2005,05:35,1117.75,1118.00,1117.75,1117.75,80,33
06/24/2005,05:36,1117.75,1118.00,1117.75,1117.75,6,46
06/24/2005,05:37,1118.00,1118.25,1117.75,1118.00,60,19
06/24/2005,05:38,1118.00,1118.25,1118.00,1118.00,1,4
06/24/2005,05:39,1118.25,1118.25,1118.00,1118.25,59,1
06/24/2005,05:40,1118.25,1118.50,1118.25,1118.25,15,20
06/24/2005,05:41,1118.25,1118.50,1118.25,1118.25,5,4
06/24/2005,05:42,1118.25,1118.50,1118.25,1118.50,7,1
06/24/2005,05:43,1118.25,1118.50,1118.25,1118.50,20,4
06/24/2005,05:44,1118.50,1118.50,1118.25,1118.25,6,13
06/24/2005,05:45,1118.25,1118.25,1118.25,1118.25,0,6
06/24/2005,05:46,1118.25,1118.25,1118.25,1118.25,0,23
06/24/2005,05:47,1118.25,1118.25,1118.00,1118.00,0,36
06/24/2005,05:48,1118.00,1118.00,1118.00,1118.00,0,10
06/24/2005,05:49,1118.25,1118.25,1118.00,1118.00,4,1
06/24/2005,05:50,1118.25,1118.25,1118.25,1118.25,6,0
06/24/2005,05:51,1118.25,1118.50,1118.25,1118.50,47,0
06/24/2005,05:52,1118.25,1118.50,1118.25,1118.50,4,10
06/24/2005,05:53,1118.50,1118.50,1118.50,1118.50,5,0
06/24/2005,05:54,1118.50,1118.50,1118.25,1118.25,2,1
06/24/2005,05:55,1118.50,1118.50,1118.25,1118.25,6,33
06/24/2005,05:56,1118.25,1118.25,1118.00,1118.00,0,148
06/24/2005,05:57,1118.00,1118.00,1118.00,1118.00,0,17
06/24/2005,05:58,1118.00,1118.00,1118.00,1118.00,0,4
06/24/2005,05:59,1118.00,1118.00,1118.00,1118.00,0,5
06/24/2005,06:01,1118.00,1118.00,1118.00,1118.00,0,8
06/24/2005,06:02,1118.00,1118.00,1117.75,1117.75,0,85
06/24/2005,06:03,1117.75,1117.75,1117.50,1117.50,0,19
06/24/2005,06:04,1117.75,1117.75,1117.50,1117.75,9,2
06/24/2005,06:05,1117.75,1117.75,1117.75,1117.75,5,0
06/24/2005,06:06,1117.75,1117.75,1117.75,1117.75,58,0
06/24/2005,06:07,1118.00,1118.00,1117.75,1117.75,6,1
06/24/2005,06:08,1118.00,1118.00,1118.00,1118.00,4,0
06/24/2005,06:09,1118.00,1118.00,1118.00,1118.00,8,0
06/24/2005,06:10,1118.00,1118.00,1117.75,1117.75,5,1
06/24/2005,06:11,1118.00,1118.00,1118.00,1118.00,6,0
06/24/2005,06:12,1117.75,1117.75,1117.75,1117.75,0,1
06/24/2005,06:13,1118.00,1118.00,1118.00,1118.00,6,0
06/24/2005,06:14,1118.00,1118.00,1118.00,1118.00,6,0
06/24/2005,06:15,1118.00,1118.00,1118.00,1118.00,5,0
06/24/2005,06:16,1118.00,1118.00,1118.00,1118.00,12,0
06/24/2005,06:17,1118.00,1118.00,1118.00,1118.00,6,0
06/24/2005,06:18,1118.00,1118.00,1118.00,1118.00,16,0
06/24/2005,06:19,1118.00,1118.00,1118.00,1118.00,6,0
06/24/2005,06:21,1118.00,1118.00,1118.00,1118.00,4,0
06/24/2005,06:22,1118.00,1118.00,1118.00,1118.00,34,0
06/24/2005,06:23,1118.00,1118.00,1118.00,1118.00,25,0
06/24/2005,06:24,1118.00,1118.00,1118.00,1118.00,12,0
06/24/2005,06:25,1118.00,1118.00,1118.00,1118.00,59,0
06/24/2005,06:26,1118.00,1118.00,1117.75,1117.75,8,3
06/24/2005,06:27,1118.00,1118.00,1117.75,1118.00,105,10
06/24/2005,06:28,1118.00,1118.00,1118.00,1118.00,4,0
06/24/2005,06:29,1118.00,1118.00,1118.00,1118.00,14,0
06/24/2005,06:30,1118.00,1118.25,1118.00,1118.00,183,1
06/24/2005,06:31,1118.25,1118.25,1118.00,1118.25,59,3
06/24/2005,06:32,1118.00,1118.25,1118.00,1118.25,2,1
06/24/2005,06:33,1118.25,1118.25,1118.25,1118.25,114,0
06/24/2005,06:34,1118.25,1118.25,1118.25,1118.25,7,0
06/24/2005,06:35,1118.25,1118.25,1118.25,1118.25,8,0
06/24/2005,06:38,1118.25,1118.25,1118.25,1118.25,35,0
06/24/2005,06:39,1118.50,1118.50,1118.50,1118.50,10,0
06/24/2005,06:40,1118.50,1118.50,1118.25,1118.25,11,4
06/24/2005,06:41,1118.25,1118.50,1118.25,1118.50,5,1
06/24/2005,06:42,1118.50,1118.50,1118.50,1118.50,201,0
06/24/2005,06:43,1118.50,1118.75,1118.50,1118.75,68,1
06/24/2005,06:44,1118.75,1118.75,1118.75,1118.75,1,0
06/24/2005,06:45,1118.50,1118.50,1118.50,1118.50,0,10
06/24/2005,06:46,1118.50,1118.50,1118.50,1118.50,0,3
06/24/2005,06:47,1118.50,1118.50,1118.50,1118.50,0,4
06/24/2005,06:48,1118.50,1118.50,1118.50,1118.50,0,11
06/24/2005,06:49,1118.50,1118.50,1118.50,1118.50,0,11
06/24/2005,06:50,1118.50,1118.75,1118.50,1118.75,1,3
06/24/2005,06:51,1118.75,1118.75,1118.50,1118.50,22,139
06/24/2005,06:52,1118.50,1118.50,1118.50,1118.50,0,4
06/24/2005,06:55,1118.50,1118.50,1118.50,1118.50,0,2
06/24/2005,06:56,1118.50,1118.75,1118.50,1118.50,1,59
06/24/2005,06:57,1118.50,1118.50,1118.50,1118.50,0,9
06/24/2005,06:58,1118.50,1118.50,1118.50,1118.50,0,2
06/24/2005,06:59,1118.75,1118.75,1118.50,1118.50,2,2
06/24/2005,07:00,1118.75,1118.75,1118.75,1118.75,4,0
06/24/2005,07:01,1118.50,1118.50,1118.50,1118.50,0,1
06/24/2005,07:02,1118.50,1118.50,1118.50,1118.50,0,104
06/24/2005,07:03,1118.75,1118.75,1118.50,1118.50,5,20
06/24/2005,07:04,1118.75,1118.75,1118.75,1118.75,4,0
06/24/2005,07:05,1118.50,1118.50,1118.50,1118.50,0,8
06/24/2005,07:06,1118.75,1118.75,1118.50,1118.75,258,3
06/24/2005,07:07,1119.00,1119.25,1118.75,1119.25,529,4
06/24/2005,07:08,1119.50,1119.50,1119.25,1119.25,116,222
06/24/2005,07:09,1119.00,1119.25,1119.00,1119.25,26,23
06/24/2005,07:10,1119.25,1119.25,1119.00,1119.00,36,100
06/24/2005,07:11,1119.00,1119.00,1119.00,1119.00,0,15
06/24/2005,07:12,1119.25,1119.25,1119.25,1119.25,5,0
06/24/2005,07:13,1119.25,1119.25,1118.75,1119.00,54,188
06/24/2005,07:14,1119.00,1119.25,1119.00,1119.25,226,0
06/24/2005,07:15,1119.25,1119.25,1119.25,1119.25,18,0
06/24/2005,07:16,1119.25,1119.25,1119.25,1119.25,60,0
06/24/2005,07:17,1119.25,1119.50,1119.25,1119.25,58,10
06/24/2005,07:18,1119.25,1119.50,1119.00,1119.25,8,130
06/24/2005,07:19,1119.25,1119.25,1119.25,1119.25,0,63
06/24/2005,07:20,1119.00,1119.00,1119.00,1119.00,0,11
06/24/2005,07:21,1119.25,1119.25,1119.00,1119.00,66,24
06/24/2005,07:22,1119.25,1119.25,1119.00,1119.00,9,1
06/24/2005,07:23,1119.25,1119.25,1119.25,1119.25,1,0
06/24/2005,07:24,1119.25,1119.25,1119.25,1119.25,5,0
06/24/2005,07:25,1119.25,1119.25,1119.00,1119.00,29,2
06/24/2005,07:26,1119.00,1119.00,1119.00,1119.00,0,101
06/24/2005,07:27,1119.00,1119.25,1119.00,1119.00,1,23
06/24/2005,07:28,1119.00,1119.25,1118.75,1119.00,75,110
06/24/2005,07:29,1119.25,1119.25,1119.00,1119.00,73,9
06/24/2005,07:30,1119.00,1119.00,1119.00,1119.00,0,146
06/24/2005,07:31,1119.00,1119.75,1118.75,1119.00,1358,1043
06/24/2005,07:32,1119.00,1119.25,1118.50,1118.50,105,596
06/24/2005,07:33,1118.50,1118.50,1118.00,1118.25,253,629
06/24/2005,07:34,1118.50,1118.50,1118.50,1118.50,180,0
06/24/2005,07:35,1118.50,1118.75,1118.50,1118.50,24,14
06/24/2005,07:36,1118.50,1118.75,1118.50,1118.75,143,160
06/24/2005,07:37,1118.50,1119.00,1118.50,1118.50,36,95
06/24/2005,07:38,1118.50,1118.75,1118.50,1118.75,34,10
06/24/2005,07:39,1118.50,1118.75,1118.50,1118.50,6,257
06/24/2005,07:40,1118.50,1118.50,1118.50,1118.50,0,7
06/24/2005,07:41,1118.50,1118.50,1118.50,1118.50,0,13
06/24/2005,07:42,1118.50,1118.50,1118.25,1118.50,20,16
06/24/2005,07:43,1118.25,1118.25,1118.25,1118.25,0,1
06/24/2005,07:44,1118.50,1118.50,1118.25,1118.50,127,10
06/24/2005,07:45,1118.25,1118.50,1118.25,1118.50,195,1
06/24/2005,07:46,1118.75,1118.75,1118.50,1118.50,1,12
06/24/2005,07:47,1118.50,1118.50,1118.25,1118.25,4,157
06/24/2005,07:48,1118.50,1118.75,1118.25,1118.25,87,46
06/24/2005,07:49,1118.25,1118.25,1118.25,1118.25,0,1
06/24/2005,07:50,1118.50,1118.50,1118.50,1118.50,83,0
06/24/2005,07:51,1118.50,1118.50,1118.50,1118.50,26,0
06/24/2005,07:52,1118.75,1118.75,1118.50,1118.75,6,3
06/24/2005,07:53,1118.50,1118.75,1118.50,1118.75,1,10
06/24/2005,07:54,1118.50,1118.75,1118.50,1118.75,120,10
06/24/2005,07:55,1118.50,1118.50,1118.50,1118.50,0,87
06/24/2005,07:56,1118.25,1118.25,1118.00,1118.25,8,169
06/24/2005,07:57,1118.00,1118.00,1118.00,1118.00,0,52
06/24/2005,07:58,1118.25,1118.25,1118.00,1118.00,11,2
06/24/2005,07:59,1118.25,1118.25,1118.25,1118.25,3,0
06/24/2005,08:00,1118.25,1118.25,1117.75,1117.75,39,131
06/24/2005,08:01,1117.75,1118.00,1117.75,1118.00,213,36
06/24/2005,08:02,1117.75,1118.00,1117.75,1118.00,111,7
06/24/2005,08:03,1118.00,1118.00,1117.75,1117.75,134,378
06/24/2005,08:04,1117.50,1117.75,1117.25,1117.75,22,507
06/24/2005,08:05,1117.75,1117.75,1117.50,1117.75,278,53
06/24/2005,08:06,1118.00,1118.00,1117.75,1117.75,7,15
06/24/2005,08:07,1117.75,1118.00,1117.25,1117.50,43,528
06/24/2005,08:08,1117.25,1117.75,1117.25,1117.50,408,291
06/24/2005,08:09,1117.25,1117.75,1117.00,1117.25,789,471
06/24/2005,08:10,1117.50,1117.50,1117.00,1117.50,121,323
06/24/2005,08:11,1117.25,1117.50,1117.25,1117.50,111,15
06/24/2005,08:12,1117.25,1117.50,1117.25,1117.50,170,7
06/24/2005,08:13,1117.50,1117.50,1117.25,1117.50,169,52
06/24/2005,08:14,1117.50,1117.50,1117.25,1117.50,242,106
06/24/2005,08:15,1117.50,1117.50,1117.25,1117.50,183,37
06/24/2005,08:16,1117.50,1117.75,1117.50,1117.50,168,184
06/24/2005,08:17,1117.50,1117.50,1117.50,1117.50,0,98
06/24/2005,08:18,1117.50,1117.50,1117.25,1117.50,10,40
06/24/2005,08:19,1117.25,1117.50,1117.25,1117.25,8,33
06/24/2005,08:20,1117.25,1117.50,1117.25,1117.50,16,1
06/24/2005,08:21,1117.50,1117.50,1117.50,1117.50,106,0
06/24/2005,08:22,1117.50,1117.50,1117.50,1117.50,152,0
06/24/2005,08:23,1117.50,1117.50,1117.25,1117.25,1,2
06/24/2005,08:24,1117.50,1117.75,1117.50,1117.75,166,0
06/24/2005,08:25,1117.50,1117.75,1117.50,1117.75,57,60
06/24/2005,08:26,1117.75,1117.75,1117.50,1117.75,214,80
06/24/2005,08:27,1117.75,1117.75,1117.50,1117.50,65,173
06/24/2005,08:28,1117.75,1117.75,1117.50,1117.50,11,145
06/24/2005,08:29,1117.75,1117.75,1117.50,1117.50,19,463
06/24/2005,08:30,1117.50,1117.75,1117.50,1117.50,100,1101
06/24/2005,08:31,1117.50,1117.75,1117.25,1117.50,1736,3602
06/24/2005,08:32,1117.50,1117.75,1117.25,1117.75,1620,981
06/24/2005,08:33,1117.50,1117.75,1117.25,1117.25,216,2467
06/24/2005,08:34,1117.50,1117.50,1117.00,1117.25,922,1709
06/24/2005,08:35,1117.25,1117.25,1116.75,1117.00,767,1742
06/24/2005,08:36,1117.00,1118.00,1116.75,1118.00,2564,2062
06/24/2005,08:37,1118.00,1118.00,1117.25,1117.50,970,1156
06/24/2005,08:38,1117.25,1118.00,1117.00,1117.50,2122,1348
06/24/2005,08:39,1117.50,1117.75,1117.25,1117.50,1444,902
06/24/2005,08:40,1117.50,1117.75,1117.25,1117.50,1038,1763
06/24/2005,08:41,1117.25,1117.25,1116.50,1116.75,1171,3510
06/24/2005,08:42,1116.75,1117.00,1116.00,1116.50,1370,3808
06/24/2005,08:43,1116.25,1117.00,1116.00,1116.50,1378,1568
06/24/2005,08:44,1116.50,1116.75,1116.00,1116.25,2206,3148
06/24/2005,08:45,1116.25,1116.75,1116.25,1116.50,937,1586
06/24/2005,08:46,1116.50,1116.50,1116.00,1116.25,746,967
06/24/2005,08:47,1116.25,1116.50,1115.75,1116.00,1177,2145
06/24/2005,08:48,1115.75,1116.50,1115.75,1116.25,1780,1382
06/24/2005,08:49,1116.25,1116.75,1116.00,1116.50,1281,1212
06/24/2005,08:50,1116.50,1117.00,1116.50,1117.00,689,720
06/24/2005,08:51,1116.75,1117.00,1116.50,1116.75,688,1379
06/24/2005,08:52,1116.75,1117.00,1116.50,1116.50,980,1000
06/24/2005,08:53,1116.50,1116.50,1116.25,1116.50,496,1350
06/24/2005,08:54,1116.25,1116.75,1116.25,1116.75,1596,511
06/24/2005,08:55,1116.50,1117.25,1116.50,1117.00,818,1028
06/24/2005,08:56,1116.75,1117.25,1116.75,1117.25,1424,140
06/24/2005,08:57,1117.00,1118.00,1117.00,1117.75,3491,1059
06/24/2005,08:58,1117.75,1117.75,1117.00,1117.00,895,1549
06/24/2005,08:59,1117.25,1117.50,1117.00,1117.25,725,1264
06/24/2005,09:00,1117.00,1117.75,1116.75,1117.25,1719,986
06/24/2005,09:01,1117.50,1117.75,1117.25,1117.25,882,657
06/24/2005,09:02,1117.50,1118.25,1117.25,1118.00,3374,417
06/24/2005,09:03,1118.25,1118.25,1117.75,1118.00,2045,845
06/24/2005,09:04,1118.00,1118.25,1117.50,1117.75,1153,1326
06/24/2005,09:05,1117.50,1118.25,1117.50,1118.00,847,386
06/24/2005,09:06,1118.00,1118.25,1117.50,1117.50,2713,1550
06/24/2005,09:07,1117.50,1117.50,1116.25,1116.25,614,2763
06/24/2005,09:08,1116.25,1116.75,1116.00,1116.50,1086,500
06/24/2005,09:09,1116.50,1117.50,1116.50,1117.25,2511,1775
06/24/2005,09:10,1117.25,1117.50,1116.75,1117.25,709,1379
06/24/2005,09:11,1117.25,1117.50,1117.00,1117.25,1644,2006
06/24/2005,09:12,1117.25,1117.50,1117.00,1117.25,830,759
06/24/2005,09:13,1117.25,1117.50,1117.00,1117.00,128,938
06/24/2005,09:14,1117.25,1117.25,1116.50,1117.25,717,939
06/24/2005,09:15,1117.00,1118.00,1117.00,1117.25,3232,1520
06/24/2005,09:16,1117.25,1117.50,1116.75,1116.75,378,852
06/24/2005,09:17,1117.00,1117.00,1116.25,1116.50,608,1620
06/24/2005,09:18,1116.50,1116.50,1115.75,1115.75,322,2766
06/24/2005,09:19,1115.75,1116.00,1115.25,1115.25,1973,2430
06/24/2005,09:20,1115.50,1115.75,1115.25,1115.75,1947,669
06/24/2005,09:21,1115.75,1115.75,1115.25,1115.25,1084,1366
06/24/2005,09:22,1115.50,1115.75,1115.25,1115.50,983,2433
06/24/2005,09:23,1115.50,1115.50,1114.75,1115.00,1512,3536
06/24/2005,09:24,1115.25,1115.50,1115.00,1115.00,1095,692
06/24/2005,09:25,1115.00,1115.75,1114.75,1115.75,1752,854
06/24/2005,09:26,1115.75,1115.75,1115.25,1115.25,237,437
06/24/2005,09:27,1115.25,1115.50,1115.00,1115.25,443,1156
06/24/2005,09:28,1115.00,1115.50,1115.00,1115.25,603,515
06/24/2005,09:29,1115.00,1115.25,1114.75,1114.75,563,2014
06/24/2005,09:30,1115.00,1115.25,1114.50,1114.75,1719,1725
06/24/2005,09:31,1114.75,1115.25,1114.50,1115.25,1387,1627
06/24/2005,09:32,1115.25,1115.75,1115.00,1115.75,2748,589
06/24/2005,09:33,1115.75,1115.75,1115.25,1115.25,1306,1482
06/24/2005,09:34,1115.25,1115.75,1115.00,1115.75,1362,124
06/24/2005,09:35,1115.75,1116.00,1115.25,1115.50,1008,492
06/24/2005,09:36,1115.50,1115.75,1115.25,1115.50,160,136
06/24/2005,09:37,1115.50,1115.75,1115.25,1115.50,198,913
06/24/2005,09:38,1115.50,1115.75,1115.25,1115.25,125,322
06/24/2005,09:39,1115.25,1115.50,1115.25,1115.50,87,173
06/24/2005,09:40,1115.50,1115.75,1115.25,1115.50,464,175
06/24/2005,09:41,1115.50,1116.50,1115.25,1116.50,2578,285
06/24/2005,09:42,1116.50,1116.75,1116.25,1116.50,1908,792
06/24/2005,09:43,1116.50,1117.25,1116.50,1117.00,2848,1227
06/24/2005,09:44,1117.00,1117.25,1116.75,1116.75,1967,734
06/24/2005,09:45,1116.75,1117.25,1116.50,1116.75,450,779
06/24/2005,09:46,1116.75,1116.75,1116.50,1116.50,100,376
06/24/2005,09:47,1116.50,1116.75,1116.25,1116.50,841,569
06/24/2005,09:48,1116.50,1116.75,1116.25,1116.75,659,452
06/24/2005,09:49,1116.75,1116.75,1116.25,1116.50,489,734
06/24/2005,09:50,1116.50,1117.25,1116.25,1117.25,1753,1395
06/24/2005,09:51,1117.00,1117.25,1116.75,1117.25,329,485
06/24/2005,09:52,1117.25,1117.50,1117.00,1117.00,2224,742
06/24/2005,09:53,1117.25,1117.25,1116.75,1116.75,188,1080
06/24/2005,09:54,1116.75,1117.25,1116.50,1116.75,190,577
06/24/2005,09:55,1116.75,1116.75,1116.00,1116.00,452,1052
06/24/2005,09:56,1116.00,1116.25,1115.00,1115.50,1576,3641
06/24/2005,09:57,1115.50,1116.00,1115.25,1115.75,2033,1764
06/24/2005,09:58,1116.00,1116.50,1115.75,1116.25,880,512
06/24/2005,09:59,1116.50,1116.50,1116.00,1116.25,414,221
06/24/2005,10:00,1116.50,1116.75,1116.25,1116.50,946,513
06/24/2005,10:01,1116.50,1116.75,1116.25,1116.50,501,100
06/24/2005,10:02,1116.50,1116.50,1116.00,1116.50,915,211
06/24/2005,10:03,1116.50,1117.25,1116.50,1117.25,1739,800
06/24/2005,10:04,1117.00,1117.75,1117.00,1117.75,4950,1127
06/24/2005,10:05,1117.50,1117.75,1117.00,1117.00,1723,2425
06/24/2005,10:06,1117.25,1117.50,1117.00,1117.00,655,1099
06/24/2005,10:07,1117.00,1118.00,1117.00,1117.75,2520,485
06/24/2005,10:08,1117.75,1118.00,1117.50,1117.75,833,619
06/24/2005,10:09,1117.50,1117.75,1117.25,1117.25,333,1464
06/24/2005,10:10,1117.25,1117.50,1117.00,1117.25,1303,891
06/24/2005,10:11,1117.25,1117.25,1116.75,1117.00,854,393
06/24/2005,10:12,1117.00,1117.25,1116.75,1117.00,283,728
06/24/2005,10:13,1117.25,1117.25,1116.75,1117.00,581,872
06/24/2005,10:14,1117.00,1117.50,1117.00,1117.25,522,443
06/24/2005,10:15,1117.50,1118.25,1117.50,1118.00,2232,350
06/24/2005,10:16,1118.25,1118.50,1117.75,1118.00,1605,2476
06/24/2005,10:17,1118.00,1118.25,1117.75,1118.00,796,74
06/24/2005,10:18,1118.00,1118.25,1117.25,1117.75,341,1883
06/24/2005,10:19,1117.50,1117.75,1117.25,1117.50,730,1145
06/24/2005,10:20,1117.50,1117.75,1117.50,1117.50,425,206
06/24/2005,10:21,1117.75,1118.00,1117.50,1117.50,314,138
06/24/2005,10:22,1117.50,1117.75,1117.00,1117.00,152,1704
06/24/2005,10:23,1117.00,1117.50,1116.75,1117.50,512,380
06/24/2005,10:24,1117.25,1117.25,1116.75,1117.00,353,474
06/24/2005,10:25,1117.00,1117.25,1116.75,1117.00,583,84
06/24/2005,10:26,1117.25,1117.25,1116.75,1117.25,409,220
06/24/2005,10:27,1117.25,1117.50,1117.00,1117.25,236,277
06/24/2005,10:28,1117.25,1117.25,1116.75,1117.00,184,578
06/24/2005,10:29,1117.00,1117.25,1116.75,1117.00,54,526
06/24/2005,10:30,1116.75,1117.25,1116.75,1117.00,209,78
06/24/2005,10:31,1117.00,1117.25,1116.75,1117.00,342,150
06/24/2005,10:32,1116.75,1117.00,1116.00,1116.00,593,2608
06/24/2005,10:33,1116.00,1116.50,1116.00,1116.00,1470,617
06/24/2005,10:34,1116.00,1116.50,1116.00,1116.50,505,39
06/24/2005,10:35,1116.50,1116.75,1116.25,1116.25,294,157
06/24/2005,10:36,1116.50,1117.00,1116.25,1116.75,333,172
06/24/2005,10:37,1116.75,1117.00,1116.50,1117.00,290,93
06/24/2005,10:38,1116.75,1116.75,1116.00,1116.25,218,1019
06/24/2005,10:39,1116.25,1116.25,1115.00,1115.25,1995,4672
06/24/2005,10:40,1115.25,1115.25,1114.50,1115.25,1475,2548
06/24/2005,10:41,1115.25,1115.25,1114.75,1115.00,802,765
06/24/2005,10:42,1115.25,1115.25,1115.00,1115.25,634,174
06/24/2005,10:43,1115.25,1115.75,1115.25,1115.75,458,62
06/24/2005,10:44,1115.75,1116.00,1115.25,1115.25,753,904
06/24/2005,10:45,1115.25,1115.75,1115.00,1115.75,364,420
06/24/2005,10:46,1115.50,1115.75,1115.25,1115.50,428,541
06/24/2005,10:47,1115.75,1115.75,1115.25,1115.50,288,325
06/24/2005,10:48,1115.50,1116.00,1115.25,1115.50,786,377
06/24/2005,10:49,1115.50,1115.75,1115.50,1115.75,311,14
06/24/2005,10:50,1115.75,1115.75,1115.00,1115.00,450,859
06/24/2005,10:51,1115.25,1115.25,1114.50,1114.50,1418,2700
06/24/2005,10:52,1114.50,1115.00,1114.50,1115.00,857,596
06/24/2005,10:53,1115.00,1115.25,1114.75,1115.25,396,76
06/24/2005,10:54,1115.25,1115.25,1114.75,1115.00,46,454
06/24/2005,10:55,1115.00,1115.00,1114.25,1114.25,419,1927
06/24/2005,10:56,1114.25,1114.50,1114.00,1114.50,813,3042
06/24/2005,10:57,1114.50,1115.50,1114.50,1115.50,2930,125
06/24/2005,10:58,1115.50,1115.50,1115.00,1115.50,397,415
06/24/2005,10:59,1115.25,1115.50,1114.75,1115.00,144,953
06/24/2005,11:00,1115.25,1115.25,1115.00,1115.00,18,48
06/24/2005,11:01,1115.00,1115.50,1115.00,1115.00,333,824
06/24/2005,11:02,1115.25,1115.75,1115.25,1115.75,675,584
06/24/2005,11:03,1115.75,1116.00,1115.25,1115.25,770,1340
06/24/2005,11:04,1115.50,1115.50,1115.00,1115.00,18,796
06/24/2005,11:05,1115.00,1115.25,1115.00,1115.00,18,115
06/24/2005,11:06,1115.25,1115.25,1114.75,1115.00,45,262
06/24/2005,11:07,1115.00,1115.00,1114.75,1114.75,41,221
06/24/2005,11:08,1115.00,1115.00,1114.50,1114.75,55,202
06/24/2005,11:09,1114.75,1114.75,1114.50,1114.50,115,191
06/24/2005,11:10,1114.75,1114.75,1114.50,1114.50,156,47
06/24/2005,11:11,1114.50,1115.00,1114.25,1115.00,960,663
06/24/2005,11:12,1115.00,1115.25,1114.75,1114.75,1256,634
06/24/2005,11:13,1114.50,1115.00,1114.50,1114.75,724,436
06/24/2005,11:14,1115.00,1115.25,1114.75,1115.25,404,55
06/24/2005,11:15,1115.25,1115.75,1115.00,1115.75,1172,27
06/24/2005,11:16,1115.50,1115.75,1115.25,1115.25,256,597
06/24/2005,11:17,1115.50,1115.75,1115.50,1115.50,96,184
06/24/2005,11:18,1115.75,1115.75,1115.25,1115.50,30,417
06/24/2005,11:19,1115.25,1116.75,1115.25,1116.50,4170,476
06/24/2005,11:20,1116.50,1116.75,1116.25,1116.50,1277,464
06/24/2005,11:21,1116.50,1117.00,1116.50,1116.75,1004,566
06/24/2005,11:22,1116.75,1116.75,1116.50,1116.50,296,512
06/24/2005,11:23,1116.50,1116.75,1116.25,1116.50,165,478
06/24/2005,11:24,1116.25,1116.75,1116.25,1116.25,506,193
06/24/2005,11:25,1116.50,1116.50,1116.25,1116.25,26,68
06/24/2005,11:26,1116.25,1116.50,1116.00,1116.00,135,1162
06/24/2005,11:27,1116.00,1116.25,1115.75,1115.75,465,222
06/24/2005,11:28,1115.75,1116.00,1115.50,1116.00,337,396
06/24/2005,11:29,1116.00,1116.00,1115.75,1115.75,97,267
06/24/2005,11:30,1115.75,1115.75,1115.50,1115.75,201,33
06/24/2005,11:31,1115.75,1116.00,1115.75,1116.00,601,65
06/24/2005,11:32,1116.00,1116.25,1116.00,1116.25,216,39
06/24/2005,11:33,1116.25,1116.50,1116.00,1116.25,184,89
06/24/2005,11:34,1116.25,1116.25,1116.00,1116.00,383,9
06/24/2005,11:35,1116.00,1116.50,1116.00,1116.50,545,6
06/24/2005,11:36,1116.25,1116.50,1116.25,1116.25,142,58
06/24/2005,11:37,1116.25,1116.50,1116.00,1116.25,232,180
06/24/2005,11:38,1116.25,1116.25,1116.00,1116.25,92,57
06/24/2005,11:39,1116.25,1116.25,1116.00,1116.25,396,36
06/24/2005,11:40,1116.25,1116.25,1115.75,1115.75,521,415
06/24/2005,11:41,1116.00,1116.25,1115.75,1116.00,342,7
06/24/2005,11:42,1116.00,1116.25,1115.75,1115.75,346,444
06/24/2005,11:43,1115.75,1116.00,1115.50,1115.75,28,493
06/24/2005,11:44,1115.50,1116.25,1115.50,1116.00,317,86
06/24/2005,11:45,1116.00,1116.25,1115.75,1116.00,319,69
06/24/2005,11:46,1116.00,1116.00,1115.75,1116.00,25,48
06/24/2005,11:47,1115.75,1116.25,1115.75,1116.25,185,3
06/24/2005,11:48,1116.00,1116.00,1115.75,1116.00,5,103
06/24/2005,11:49,1116.00,1116.00,1115.75,1115.75,21,10
06/24/2005,11:50,1116.00,1116.00,1115.75,1115.75,22,121
06/24/2005,11:51,1116.00,1116.00,1115.75,1116.00,17,14
06/24/2005,11:52,1116.00,1116.00,1115.75,1116.00,15,17
06/24/2005,11:53,1115.75,1116.25,1115.75,1116.25,543,58
06/24/2005,11:54,1116.25,1116.50,1116.25,1116.25,274,485
06/24/2005,11:55,1116.25,1116.50,1116.25,1116.50,16,369
06/24/2005,11:56,1116.50,1116.75,1116.25,1116.50,559,88
06/24/2005,11:57,1116.50,1116.75,1116.25,1116.50,214,67
06/24/2005,11:58,1116.50,1116.50,1116.00,1116.25,28,655
06/24/2005,11:59,1116.00,1116.25,1115.75,1115.75,32,610
06/24/2005,12:00,1115.75,1116.00,1115.00,1115.50,478,1941
06/24/2005,12:01,1115.25,1115.50,1114.75,1115.00,317,538
06/24/2005,12:02,1115.00,1115.25,1114.75,1114.75,612,484
06/24/2005,12:03,1115.00,1115.00,1114.75,1115.00,444,14
06/24/2005,12:04,1115.00,1115.50,1114.75,1115.25,676,202
06/24/2005,12:05,1115.25,1115.50,1115.25,1115.50,111,199
06/24/2005,12:06,1115.25,1115.50,1115.25,1115.25,8,332
06/24/2005,12:07,1115.25,1116.00,1115.25,1115.75,1029,48
06/24/2005,12:08,1115.75,1115.75,1114.75,1114.75,341,1369
06/24/2005,12:09,1114.75,1115.00,1114.50,1114.50,416,463
06/24/2005,12:10,1114.50,1115.00,1114.50,1115.00,473,484
06/24/2005,12:11,1114.75,1115.00,1114.50,1114.50,73,290
06/24/2005,12:12,1114.50,1114.75,1114.25,1114.50,995,1009
06/24/2005,12:13,1114.50,1114.75,1114.00,1114.50,772,968
06/24/2005,12:14,1114.50,1115.00,1114.00,1114.75,1305,656
06/24/2005,12:15,1115.00,1115.25,1114.75,1115.00,635,818
06/24/2005,12:16,1115.00,1115.25,1115.00,1115.00,14,203
06/24/2005,12:17,1115.25,1115.25,1115.00,1115.00,27,276
06/24/2005,12:18,1115.00,1116.00,1115.00,1115.50,1446,1308
06/24/2005,12:19,1115.75,1115.75,1115.50,1115.50,42,75
06/24/2005,12:20,1115.75,1115.75,1115.25,1115.50,135,74
06/24/2005,12:21,1115.75,1116.00,1115.50,1115.50,344,142
06/24/2005,12:22,1115.50,1116.00,1115.50,1115.75,247,75
06/24/2005,12:23,1115.75,1115.75,1115.25,1115.50,384,232
06/24/2005,12:24,1115.75,1116.00,1115.50,1115.75,444,75
06/24/2005,12:25,1115.75,1116.00,1115.75,1115.75,75,106
06/24/2005,12:26,1115.75,1115.75,1115.25,1115.25,32,365
06/24/2005,12:27,1115.25,1115.50,1115.25,1115.50,231,69
06/24/2005,12:28,1115.50,1115.50,1114.25,1115.00,751,1937
06/24/2005,12:29,1115.00,1115.00,1114.25,1114.50,164,719
06/24/2005,12:30,1114.25,1115.00,1114.25,1115.00,363,125
06/24/2005,12:31,1114.75,1115.00,1114.75,1115.00,78,13
06/24/2005,12:32,1114.75,1115.00,1114.75,1115.00,16,18
06/24/2005,12:33,1114.75,1115.00,1113.75,1114.25,1265,3271
06/24/2005,12:34,1114.00,1114.75,1113.75,1114.00,1801,2468
06/24/2005,12:35,1113.75,1114.25,1113.75,1114.25,600,902
06/24/2005,12:36,1114.00,1114.25,1114.00,1114.00,19,104
06/24/2005,12:37,1114.25,1114.25,1113.75,1113.75,62,268
06/24/2005,12:38,1113.75,1114.00,1113.25,1113.25,121,2018
06/24/2005,12:39,1113.25,1114.00,1113.25,1113.75,3309,1091
06/24/2005,12:40,1113.75,1114.75,1113.75,1114.25,1628,1768
06/24/2005,12:41,1114.00,1114.25,1113.75,1114.25,263,447
06/24/2005,12:42,1114.25,1114.25,1113.50,1113.75,283,771
06/24/2005,12:43,1113.75,1113.75,1113.25,1113.50,889,559
06/24/2005,12:44,1113.50,1113.75,1113.25,1113.75,414,375
06/24/2005,12:45,1113.75,1114.00,1113.75,1113.75,869,102
06/24/2005,12:46,1113.75,1114.00,1112.75,1113.00,947,3477
06/24/2005,12:47,1113.25,1113.50,1112.25,1112.50,925,3831
06/24/2005,12:48,1112.50,1112.75,1111.75,1112.50,2167,4246
06/24/2005,12:49,1112.50,1112.75,1112.50,1112.75,577,609
06/24/2005,12:50,1112.75,1113.00,1112.25,1112.75,889,661
06/24/2005,12:51,1113.00,1113.00,1112.50,1113.00,367,772
06/24/2005,12:52,1112.75,1113.50,1112.75,1113.25,2488,534
06/24/2005,12:53,1113.25,1113.25,1112.75,1113.00,217,1638
06/24/2005,12:54,1112.75,1113.00,1112.25,1112.50,825,2282
06/24/2005,12:55,1112.50,1113.25,1112.50,1113.25,1282,450
06/24/2005,12:56,1113.25,1113.50,1113.00,1113.25,528,521
06/24/2005,12:57,1113.25,1113.25,1113.00,1113.00,18,665
06/24/2005,12:58,1113.00,1113.00,1112.50,1112.75,82,414
06/24/2005,12:59,1112.75,1112.75,1112.00,1112.25,192,2019
06/24/2005,13:00,1112.00,1112.75,1112.00,1112.25,1437,1539
06/24/2005,13:01,1112.50,1112.75,1111.50,1112.00,925,3546
06/24/2005,13:02,1112.00,1112.00,1111.50,1111.75,395,1176
06/24/2005,13:03,1111.50,1112.00,1111.25,1111.50,1910,3482
06/24/2005,13:04,1111.50,1111.75,1111.00,1111.50,1193,1988
06/24/2005,13:05,1111.50,1111.75,1111.25,1111.25,879,1010
06/24/2005,13:06,1111.25,1111.75,1111.25,1111.75,870,862
06/24/2005,13:07,1111.75,1112.25,1111.50,1112.00,3244,1176
06/24/2005,13:08,1112.25,1112.50,1112.00,1112.25,1338,902
06/24/2005,13:09,1112.25,1112.50,1111.75,1112.00,548,603
06/24/2005,13:10,1111.75,1112.25,1111.75,1112.25,215,245
06/24/2005,13:11,1112.00,1112.25,1112.00,1112.25,115,42
06/24/2005,13:12,1112.25,1112.50,1112.00,1112.25,494,176
06/24/2005,13:13,1112.50,1112.50,1112.00,1112.25,507,237
06/24/2005,13:14,1112.25,1113.00,1112.25,1112.75,671,100
06/24/2005,13:15,1112.75,1112.75,1112.50,1112.75,160,59
06/24/2005,13:16,1112.50,1113.00,1112.50,1113.00,1244,29
06/24/2005,13:17,1113.00,1113.25,1112.25,1112.50,344,1131
06/24/2005,13:18,1112.50,1112.50,1112.00,1112.25,202,1190
06/24/2005,13:19,1112.00,1112.25,1111.75,1112.25,590,569
06/24/2005,13:20,1112.25,1112.50,1112.00,1112.00,237,87
06/24/2005,13:21,1112.25,1112.50,1112.00,1112.25,173,38
06/24/2005,13:22,1112.50,1112.50,1112.00,1112.25,79,231
06/24/2005,13:23,1112.25,1112.25,1112.00,1112.25,162,298
06/24/2005,13:24,1112.00,1112.25,1111.75,1111.75,245,341
06/24/2005,13:25,1111.75,1112.25,1111.75,1112.00,645,200
06/24/2005,13:26,1112.25,1112.25,1111.25,1111.50,461,2280
06/24/2005,13:27,1111.50,1111.75,1111.25,1111.50,582,561
06/24/2005,13:28,1111.50,1112.75,1111.50,1112.50,1918,680
06/24/2005,13:29,1112.50,1112.75,1112.50,1112.50,275,1074
06/24/2005,13:30,1112.50,1112.50,1112.25,1112.25,17,478
06/24/2005,13:31,1112.25,1113.00,1112.25,1112.75,1103,203
06/24/2005,13:32,1112.75,1113.00,1112.75,1113.00,575,61
06/24/2005,13:33,1113.25,1113.50,1112.75,1113.00,990,1498
06/24/2005,13:34,1113.25,1113.75,1113.00,1113.50,2961,546
06/24/2005,13:35,1113.50,1113.50,1113.00,1113.25,1139,958
06/24/2005,13:36,1113.25,1113.50,1113.00,1113.25,253,70
06/24/2005,13:37,1113.25,1113.25,1112.75,1113.00,288,1247
06/24/2005,13:38,1113.00,1113.25,1112.75,1113.00,73,404
06/24/2005,13:39,1113.00,1113.25,1112.75,1112.75,27,150
06/24/2005,13:40,1112.75,1113.00,1112.50,1112.75,96,502
06/24/2005,13:41,1113.00,1113.00,1112.50,1112.75,127,143
06/24/2005,13:42,1113.00,1113.00,1112.75,1112.75,5,117
06/24/2005,13:43,1112.75,1112.75,1112.00,1112.00,70,870
06/24/2005,13:44,1112.25,1112.50,1112.00,1112.25,404,215
06/24/2005,13:45,1112.25,1112.50,1112.25,1112.50,405,20
06/24/2005,13:46,1112.50,1112.50,1112.00,1112.25,311,231
06/24/2005,13:47,1112.25,1112.50,1112.25,1112.50,165,124
06/24/2005,13:48,1112.50,1113.00,1112.50,1112.75,557,31
06/24/2005,13:49,1113.00,1113.00,1112.75,1112.75,22,277
06/24/2005,13:50,1113.00,1113.00,1112.75,1112.75,27,28
06/24/2005,13:51,1113.00,1113.00,1112.75,1112.75,70,432
06/24/2005,13:52,1112.50,1112.75,1111.75,1111.75,453,1502
06/24/2005,13:53,1112.00,1112.25,1111.75,1111.75,266,990
06/24/2005,13:54,1112.00,1112.00,1111.25,1111.50,894,1572
06/24/2005,13:55,1111.25,1111.50,1110.75,1111.25,877,2048
06/24/2005,13:56,1111.25,1111.75,1111.00,1111.50,1124,718
06/24/2005,13:57,1111.75,1111.75,1111.25,1111.50,834,855
06/24/2005,13:58,1111.50,1111.50,1110.25,1110.50,1665,4491
06/24/2005,13:59,1110.50,1111.00,1110.50,1111.00,617,244
06/24/2005,14:00,1111.00,1111.50,1110.75,1111.25,813,134
06/24/2005,14:01,1111.25,1111.50,1110.75,1110.75,175,787
06/24/2005,14:02,1110.75,1111.00,1110.00,1110.50,479,1160
06/24/2005,14:03,1110.25,1111.00,1110.00,1110.75,909,782
06/24/2005,14:04,1110.75,1111.25,1110.75,1111.25,499,304
06/24/2005,14:05,1111.00,1111.50,1111.00,1111.25,194,531
06/24/2005,14:06,1111.00,1111.25,1110.75,1111.25,107,748
06/24/2005,14:07,1111.00,1111.25,1110.25,1110.50,278,1375
06/24/2005,14:08,1110.50,1110.75,1110.25,1110.50,179,361
06/24/2005,14:09,1110.75,1110.75,1110.50,1110.75,656,3
06/24/2005,14:10,1110.75,1111.00,1110.50,1110.75,308,391
06/24/2005,14:11,1110.75,1110.75,1109.75,1110.50,2407,2905
06/24/2005,14:12,1110.50,1110.75,1110.25,1110.50,124,914
06/24/2005,14:13,1110.25,1110.50,1109.75,1110.00,1015,1340
06/24/2005,14:14,1110.00,1110.75,1109.50,1110.50,3423,2016
06/24/2005,14:15,1110.50,1111.00,1109.75,1110.00,2403,3114
06/24/2005,14:16,1110.00,1110.75,1109.75,1110.75,1399,252
06/24/2005,14:17,1110.75,1111.00,1110.50,1110.75,724,636
06/24/2005,14:18,1110.75,1111.00,1110.50,1110.75,344,327
06/24/2005,14:19,1110.75,1111.00,1110.50,1111.00,680,202
06/24/2005,14:20,1111.00,1111.50,1110.75,1111.00,2217,664
06/24/2005,14:21,1111.25,1111.25,1111.00,1111.25,739,54
06/24/2005,14:22,1111.25,1112.00,1111.00,1111.75,3562,620
06/24/2005,14:23,1111.50,1112.25,1111.50,1111.75,2389,937
06/24/2005,14:24,1111.50,1111.75,1111.25,1111.50,213,1199
06/24/2005,14:25,1111.50,1111.75,1111.50,1111.75,268,235
06/24/2005,14:26,1111.75,1111.75,1111.25,1111.50,174,227
06/24/2005,14:27,1111.25,1111.50,1110.75,1110.75,245,1937
06/24/2005,14:28,1111.00,1111.25,1110.75,1111.25,446,169
06/24/2005,14:29,1111.00,1111.50,1111.00,1111.25,451,51
06/24/2005,14:30,1111.50,1112.75,1111.50,1112.75,5265,739
06/24/2005,14:31,1112.75,1113.25,1112.50,1112.75,2588,1870
06/24/2005,14:32,1112.75,1113.25,1112.50,1112.75,1708,1508
06/24/2005,14:33,1112.75,1113.00,1112.00,1112.25,832,1486
06/24/2005,14:34,1112.25,1112.50,1112.00,1112.25,58,678
06/24/2005,14:35,1112.25,1113.00,1112.00,1112.75,2401,1165
06/24/2005,14:36,1113.00,1113.00,1112.50,1112.75,772,298
06/24/2005,14:37,1113.00,1113.00,1112.75,1112.75,1506,173
06/24/2005,14:38,1113.00,1113.00,1112.00,1112.75,999,1288
06/24/2005,14:39,1112.50,1113.25,1112.50,1113.00,1359,231
06/24/2005,14:40,1113.25,1113.50,1113.00,1113.50,3882,441
06/24/2005,14:41,1113.50,1113.75,1113.00,1113.00,1107,1766
06/24/2005,14:42,1113.25,1113.75,1113.00,1113.25,741,733
06/24/2005,14:43,1113.25,1113.50,1113.00,1113.25,1578,782
06/24/2005,14:44,1113.50,1113.50,1112.75,1112.75,406,1772
06/24/2005,14:45,1112.75,1113.00,1112.25,1112.75,374,1225
06/24/2005,14:46,1112.75,1113.00,1112.00,1112.25,63,1313
06/24/2005,14:47,1112.25,1112.50,1112.00,1112.25,821,534
06/24/2005,14:48,1112.25,1112.75,1112.25,1112.50,1199,38
06/24/2005,14:49,1112.75,1113.00,1112.25,1112.25,1382,953
06/24/2005,14:50,1112.50,1112.75,1112.25,1112.50,1473,726
06/24/2005,14:51,1112.50,1112.75,1112.50,1112.75,14,1066
06/24/2005,14:52,1112.75,1112.75,1111.75,1112.00,509,2354
06/24/2005,14:53,1111.75,1111.75,1111.50,1111.75,1647,1856
06/24/2005,14:54,1111.75,1112.00,1110.75,1111.00,845,3661
06/24/2005,14:55,1111.00,1111.00,1110.25,1110.25,1434,3688
06/24/2005,14:56,1110.25,1110.75,1110.00,1110.25,2022,5042
06/24/2005,14:57,1110.25,1110.25,1109.75,1110.00,1056,1601
06/24/2005,14:58,1110.00,1110.00,1109.50,1109.75,3081,2381
06/24/2005,14:59,1109.75,1110.00,1109.50,1109.75,1565,3100
06/24/2005,15:00,1109.75,1109.75,1109.25,1109.50,5286,5056
06/24/2005,15:01,1109.50,1109.75,1109.00,1109.50,5352,6930
06/24/2005,15:02,1109.25,1109.50,1109.25,1109.50,1376,2276
06/24/2005,15:03,1109.50,1109.50,1109.00,1109.00,663,2157
06/24/2005,15:04,1109.00,1109.25,1108.75,1108.75,927,2520
06/24/2005,15:05,1108.75,1109.25,1108.25,1108.50,2073,4204
06/24/2005,15:06,1108.50,1108.50,1107.50,1107.50,2259,5729
06/24/2005,15:07,1107.50,1107.75,1106.75,1107.25,2457,3839
06/24/2005,15:08,1107.25,1107.50,1106.75,1107.00,1385,3902
06/24/2005,15:09,1107.25,1108.50,1107.00,1108.25,4701,1849
06/24/2005,15:10,1108.50,1109.25,1108.00,1109.00,2405,1859
06/24/2005,15:11,1109.25,1110.00,1109.00,1109.50,3986,2540
06/24/2005,15:12,1109.50,1109.75,1109.25,1109.50,2354,1498
06/24/2005,15:13,1109.75,1110.00,1109.00,1109.25,1426,2489
06/24/2005,15:14,1109.25,1109.50,1109.00,1109.50,1407,1446
06/24/2005,15:15,1109.25,1109.50,1108.50,1108.50,1929,4136
06/24/2005,15:16,1108.75,1108.75,1108.75,1108.75,2,0
06/26/2005,17:01,1109.00,1109.00,1108.75,1109.00,218,131
06/26/2005,17:02,1108.75,1109.00,1108.75,1109.00,220,141
06/26/2005,17:03,1108.75,1109.00,1108.75,1108.75,51,45
06/26/2005,17:04,1108.75,1109.00,1108.75,1109.00,45,5
06/26/2005,17:05,1108.75,1109.00,1108.75,1108.75,1,2
06/26/2005,17:06,1109.00,1109.25,1109.00,1109.00,9,17
06/26/2005,17:07,1109.00,1109.00,1108.75,1108.75,0,32
06/26/2005,17:08,1109.25,1109.25,1108.75,1108.75,3,25
06/26/2005,17:10,1109.00,1109.00,1108.75,1109.00,52,1
06/26/2005,17:13,1109.00,1109.00,1109.00,1109.00,8,0
06/26/2005,17:14,1109.00,1109.00,1109.00,1109.00,1,0
06/26/2005,17:15,1109.00,1109.00,1109.00,1109.00,132,0
06/26/2005,17:17,1109.00,1109.00,1109.00,1109.00,1,0
06/26/2005,17:18,1109.00,1109.00,1108.75,1109.00,76,1
06/26/2005,17:19,1109.00,1109.00,1109.00,1109.00,1,0
06/26/2005,17:23,1109.00,1109.00,1109.00,1109.00,20,0
06/26/2005,17:24,1109.00,1109.00,1109.00,1109.00,18,0
06/26/2005,17:28,1109.00,1109.00,1109.00,1109.00,3,0
06/26/2005,17:31,1109.00,1109.00,1109.00,1109.00,1,0
06/26/2005,17:32,1109.25,1109.25,1109.25,1109.25,1,0
06/26/2005,17:33,1109.25,1109.25,1109.25,1109.25,1,0
06/26/2005,17:35,1109.00,1109.00,1109.00,1109.00,0,1
06/26/2005,17:39,1109.00,1109.00,1109.00,1109.00,0,12
06/26/2005,17:40,1109.00,1109.00,1109.00,1109.00,0,2
06/26/2005,17:41,1109.25,1109.25,1109.25,1109.25,2,0
06/26/2005,17:44,1109.25,1109.25,1109.00,1109.00,1,1
06/26/2005,17:46,1109.00,1109.00,1109.00,1109.00,0,2
06/26/2005,17:49,1109.00,1109.00,1109.00,1109.00,0,3
06/26/2005,17:50,1109.00,1109.00,1109.00,1109.00,0,6
06/26/2005,17:51,1109.25,1109.50,1109.25,1109.50,115,0
06/26/2005,17:54,1109.50,1109.75,1109.50,1109.75,76,0
06/26/2005,17:55,1109.50,1109.50,1109.50,1109.50,0,25
06/26/2005,17:56,1109.25,1109.25,1109.25,1109.25,0,1
06/26/2005,17:57,1109.50,1109.50,1109.50,1109.50,7,0
06/26/2005,17:58,1109.50,1109.50,1109.50,1109.50,27,0
06/26/2005,17:59,1109.50,1109.50,1109.50,1109.50,1,0
06/26/2005,18:00,1109.50,1109.50,1109.25,1109.25,1,1
06/26/2005,18:02,1109.25,1109.25,1109.00,1109.25,3,28
06/26/2005,18:03,1109.25,1109.25,1109.25,1109.25,2,0
06/26/2005,18:04,1109.25,1109.25,1109.25,1109.25,3,0
06/26/2005,18:05,1109.50,1109.50,1109.50,1109.50,9,0
06/26/2005,18:06,1109.50,1109.50,1109.25,1109.25,1,45
06/26/2005,18:07,1109.25,1109.25,1109.25,1109.25,0,2
06/26/2005,18:09,1109.00,1109.00,1109.00,1109.00,0,52
06/26/2005,18:10,1108.75,1109.00,1108.75,1109.00,100,1
06/26/2005,18:11,1109.00,1109.00,1108.25,1108.50,28,177
06/26/2005,18:12,1108.50,1108.50,1108.50,1108.50,22,0
06/26/2005,18:13,1108.25,1108.50,1107.50,1107.50,3,364
06/26/2005,18:14,1107.50,1107.50,1107.25,1107.50,13,39
06/26/2005,18:15,1107.50,1107.50,1107.25,1107.25,64,1
06/26/2005,18:16,1107.50,1107.75,1107.50,1107.75,27,1
06/26/2005,18:19,1107.50,1107.50,1107.50,1107.50,0,1
06/26/2005,18:20,1107.50,1107.75,1107.50,1107.75,5,1
06/26/2005,18:21,1107.75,1107.75,1107.50,1107.75,31,5
06/26/2005,18:22,1107.75,1107.75,1107.75,1107.75,6,0
06/26/2005,18:23,1107.75,1107.75,1107.75,1107.75,12,0
06/26/2005,18:24,1107.75,1107.75,1107.75,1107.75,43,0
06/26/2005,18:25,1108.00,1108.00,1107.75,1108.00,9,5
06/26/2005,18:26,1108.00,1108.00,1108.00,1108.00,14,0
06/26/2005,18:27,1108.00,1108.00,1108.00,1108.00,8,0
06/26/2005,18:28,1108.00,1108.25,1107.75,1108.00,3,16
06/26/2005,18:29,1108.00,1108.00,1108.00,1108.00,0,60
06/26/2005,18:30,1108.25,1108.25,1108.25,1108.25,3,0
06/26/2005,18:31,1108.25,1108.25,1108.25,1108.25,1,0
06/26/2005,18:32,1108.25,1108.25,1108.25,1108.25,5,0
06/26/2005,18:33,1108.00,1108.50,1108.00,1108.25,8,9
06/26/2005,18:34,1108.25,1108.25,1108.00,1108.00,0,4
06/26/2005,18:35,1108.25,1108.25,1108.25,1108.25,89,0
06/26/2005,18:36,1108.25,1108.25,1108.25,1108.25,14,0
06/26/2005,18:37,1108.50,1108.50,1108.25,1108.50,2,10
06/26/2005,18:38,1108.25,1108.25,1108.00,1108.00,0,7
06/26/2005,18:39,1108.25,1108.25,1108.25,1108.25,1,0
06/26/2005,18:40,1108.25,1108.25,1108.25,1108.25,5,0
06/26/2005,18:41,1108.00,1108.00,1108.00,1108.00,0,1
06/26/2005,18:42,1108.00,1108.00,1108.00,1108.00,0,1
06/26/2005,18:44,1108.00,1108.00,1108.00,1108.00,0,1
06/26/2005,18:45,1108.00,1108.00,1108.00,1108.00,0,31
06/26/2005,18:46,1108.00,1108.50,1108.00,1108.50,91,3
06/26/2005,18:48,1108.50,1108.50,1108.50,1108.50,1,0
06/26/2005,18:49,1108.50,1108.50,1108.50,1108.50,1,0
06/26/2005,18:50,1108.50,1108.50,1108.50,1108.50,40,0
06/26/2005,18:51,1108.50,1108.50,1108.50,1108.50,19,0
06/26/2005,18:52,1108.50,1108.50,1108.25,1108.25,5,5
06/26/2005,18:53,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,18:55,1108.25,1108.25,1108.25,1108.25,0,3
06/26/2005,18:58,1108.25,1108.50,1108.25,1108.50,20,10
06/26/2005,18:59,1108.25,1108.25,1108.25,1108.25,0,5
06/26/2005,19:00,1108.25,1108.50,1108.25,1108.25,1,8
06/26/2005,19:03,1108.00,1108.00,1107.75,1107.75,0,97
06/26/2005,19:04,1107.75,1107.75,1107.50,1107.75,126,4
06/26/2005,19:06,1108.00,1108.00,1108.00,1108.00,10,0
06/26/2005,19:07,1108.25,1108.25,1108.25,1108.25,6,0
06/26/2005,19:09,1108.25,1108.25,1108.25,1108.25,29,0
06/26/2005,19:10,1108.25,1108.25,1108.25,1108.25,25,0
06/26/2005,19:11,1108.25,1108.25,1108.25,1108.25,10,0
06/26/2005,19:12,1108.25,1108.25,1108.25,1108.25,26,0
06/26/2005,19:13,1108.25,1108.25,1108.25,1108.25,6,0
06/26/2005,19:14,1108.25,1108.25,1108.25,1108.25,30,0
06/26/2005,19:15,1108.25,1108.25,1108.25,1108.25,11,0
06/26/2005,19:16,1108.25,1108.25,1108.25,1108.25,1,0
06/26/2005,19:18,1108.25,1108.25,1108.25,1108.25,1,0
06/26/2005,19:19,1108.25,1108.25,1108.00,1108.00,1,1
06/26/2005,19:20,1108.25,1108.25,1108.25,1108.25,5,0
06/26/2005,19:21,1108.25,1108.25,1108.00,1108.00,13,1
06/26/2005,19:25,1108.25,1109.00,1108.25,1109.00,247,0
06/26/2005,19:26,1108.75,1108.75,1108.25,1108.25,2,35
06/26/2005,19:27,1108.50,1108.50,1108.25,1108.50,22,1
06/26/2005,19:28,1108.50,1108.50,1108.50,1108.50,5,0
06/26/2005,19:29,1108.75,1108.75,1108.75,1108.75,10,0
06/26/2005,19:30,1108.75,1108.75,1108.75,1108.75,1,0
06/26/2005,19:32,1108.75,1108.75,1108.50,1108.50,2,1
06/26/2005,19:35,1108.75,1108.75,1108.75,1108.75,2,0
06/26/2005,19:36,1108.50,1108.50,1108.50,1108.50,0,2
06/26/2005,19:39,1108.75,1108.75,1108.75,1108.75,4,0
06/26/2005,19:41,1108.75,1108.75,1108.75,1108.75,5,0
06/26/2005,19:47,1108.75,1108.75,1108.75,1108.75,1,0
06/26/2005,19:50,1108.50,1108.50,1108.50,1108.50,0,2
06/26/2005,19:51,1108.50,1108.50,1108.50,1108.50,0,26
06/26/2005,19:52,1108.50,1108.50,1108.50,1108.50,0,14
06/26/2005,19:53,1108.50,1108.50,1108.50,1108.50,0,43
06/26/2005,19:54,1108.50,1108.50,1108.50,1108.50,0,17
06/26/2005,19:55,1108.50,1108.75,1108.50,1108.75,1,11
06/26/2005,19:59,1108.50,1108.75,1108.50,1108.50,1,16
06/26/2005,20:00,1108.75,1108.75,1108.75,1108.75,1,0
06/26/2005,20:02,1108.50,1108.50,1108.50,1108.50,0,3
06/26/2005,20:03,1108.25,1108.50,1108.25,1108.50,1,2
06/26/2005,20:05,1108.50,1108.75,1108.50,1108.50,12,1
06/26/2005,20:06,1108.25,1108.25,1108.25,1108.25,0,10
06/26/2005,20:07,1108.50,1108.75,1108.50,1108.75,46,0
06/26/2005,20:08,1108.25,1108.25,1108.25,1108.25,0,25
06/26/2005,20:12,1108.25,1108.25,1108.25,1108.25,0,8
06/26/2005,20:13,1108.50,1108.50,1108.50,1108.50,3,0
06/26/2005,20:14,1108.25,1108.25,1108.25,1108.25,0,2
06/26/2005,20:19,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,20:21,1108.25,1108.25,1108.25,1108.25,0,5
06/26/2005,20:22,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,20:24,1108.25,1108.50,1108.25,1108.50,3,25
06/26/2005,20:26,1108.50,1108.50,1108.50,1108.50,3,0
06/26/2005,20:27,1108.50,1108.50,1108.50,1108.50,1,0
06/26/2005,20:28,1108.50,1108.50,1108.25,1108.50,3,1
06/26/2005,20:29,1108.50,1108.50,1108.50,1108.50,7,0
06/26/2005,20:30,1108.50,1108.50,1108.25,1108.25,5,2
06/26/2005,20:31,1108.50,1108.75,1108.50,1108.50,101,41
06/26/2005,20:32,1108.50,1108.50,1108.50,1108.50,0,76
06/26/2005,20:33,1108.25,1108.25,1108.25,1108.25,0,30
06/26/2005,20:34,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,20:36,1108.50,1108.50,1108.50,1108.50,1,0
06/26/2005,20:37,1108.50,1108.50,1108.50,1108.50,9,0
06/26/2005,20:43,1108.50,1108.50,1108.50,1108.50,5,0
06/26/2005,20:44,1108.25,1108.25,1108.25,1108.25,0,25
06/26/2005,20:45,1108.25,1108.25,1108.00,1108.00,0,73
06/26/2005,20:46,1108.25,1108.25,1108.00,1108.25,42,17
06/26/2005,20:47,1108.25,1108.25,1108.00,1108.00,3,1
06/26/2005,20:48,1108.00,1108.25,1108.00,1108.25,35,6
06/26/2005,20:50,1108.00,1108.00,1108.00,1108.00,0,68
06/26/2005,20:51,1108.00,1108.00,1108.00,1108.00,0,91
06/26/2005,20:52,1108.25,1108.25,1108.25,1108.25,16,0
06/26/2005,20:53,1108.00,1108.00,1108.00,1108.00,0,1
06/26/2005,20:54,1108.00,1108.00,1108.00,1108.00,0,2
06/26/2005,20:59,1108.00,1108.00,1108.00,1108.00,0,2
06/26/2005,21:01,1108.25,1108.25,1108.25,1108.25,1,0
06/26/2005,21:02,1108.25,1108.25,1108.25,1108.25,10,0
06/26/2005,21:03,1108.00,1108.00,1108.00,1108.00,0,1
06/26/2005,21:05,1108.25,1108.25,1108.25,1108.25,1,0
06/26/2005,21:06,1108.25,1108.25,1108.00,1108.00,6,1
06/26/2005,21:08,1108.25,1108.25,1108.25,1108.25,5,0
06/26/2005,21:11,1108.25,1108.25,1108.25,1108.25,100,0
06/26/2005,21:13,1108.50,1108.50,1108.50,1108.50,1,0
06/26/2005,21:14,1108.25,1108.25,1108.00,1108.00,0,27
06/26/2005,21:15,1108.25,1108.25,1108.25,1108.25,5,0
06/26/2005,21:18,1108.25,1108.25,1108.25,1108.25,1,0
06/26/2005,21:20,1108.25,1108.25,1108.00,1108.25,6,1
06/26/2005,21:22,1108.25,1108.25,1108.25,1108.25,25,0
06/26/2005,21:23,1108.25,1108.25,1108.25,1108.25,10,0
06/26/2005,21:24,1108.25,1108.50,1108.25,1108.50,38,0
06/26/2005,21:26,1108.50,1108.50,1108.00,1108.00,3,99
06/26/2005,21:27,1108.25,1108.25,1108.00,1108.00,1,50
06/26/2005,21:28,1108.25,1108.50,1108.25,1108.50,13,0
06/26/2005,21:31,1108.50,1108.50,1108.50,1108.50,4,0
06/26/2005,21:33,1108.50,1108.50,1108.50,1108.50,1,0
06/26/2005,21:35,1108.25,1108.25,1108.25,1108.25,0,14
06/26/2005,21:36,1108.25,1108.25,1108.25,1108.25,0,15
06/26/2005,21:37,1108.25,1108.25,1108.25,1108.25,0,5
06/26/2005,21:38,1108.25,1108.50,1108.25,1108.50,1,3
06/26/2005,21:41,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,21:43,1108.50,1108.50,1108.50,1108.50,2,0
06/26/2005,21:44,1108.25,1108.50,1108.25,1108.50,1,3
06/26/2005,21:46,1108.50,1108.50,1108.25,1108.25,10,1
06/26/2005,21:47,1108.50,1108.50,1108.50,1108.50,1,0
06/26/2005,21:48,1108.50,1108.50,1108.50,1108.50,1,0
06/26/2005,21:49,1108.50,1108.50,1108.50,1108.50,3,0
06/26/2005,21:50,1108.50,1108.50,1108.50,1108.50,19,0
06/26/2005,21:51,1108.75,1108.75,1108.75,1108.75,38,0
06/26/2005,21:52,1109.00,1109.00,1109.00,1109.00,200,0
06/26/2005,21:53,1109.00,1109.00,1109.00,1109.00,2,0
06/26/2005,21:55,1109.00,1109.00,1108.75,1109.00,10,5
06/26/2005,21:56,1108.75,1108.75,1108.75,1108.75,0,27
06/26/2005,21:57,1108.75,1109.00,1108.75,1109.00,12,1
06/26/2005,21:58,1109.00,1109.00,1109.00,1109.00,35,0
06/26/2005,21:59,1108.75,1109.00,1108.75,1109.00,3,3
06/26/2005,22:00,1109.00,1109.00,1108.75,1109.00,3,5
06/26/2005,22:01,1108.75,1108.75,1108.75,1108.75,0,2
06/26/2005,22:02,1108.75,1108.75,1108.75,1108.75,0,1
06/26/2005,22:03,1108.75,1109.00,1108.75,1109.00,1,1
06/26/2005,22:04,1109.00,1109.00,1109.00,1109.00,1,0
06/26/2005,22:08,1109.00,1109.00,1108.75,1108.75,1,6
06/26/2005,22:09,1108.75,1108.75,1108.50,1108.50,0,90
06/26/2005,22:10,1108.50,1108.50,1108.50,1108.50,0,2
06/26/2005,22:11,1108.50,1108.50,1108.50,1108.50,0,13
06/26/2005,22:15,1108.50,1108.50,1108.50,1108.50,0,7
06/26/2005,22:16,1108.50,1108.50,1108.50,1108.50,0,20
06/26/2005,22:17,1108.75,1108.75,1108.75,1108.75,1,0
06/26/2005,22:20,1108.75,1108.75,1108.75,1108.75,2,0
06/26/2005,22:21,1108.75,1108.75,1108.75,1108.75,3,0
06/26/2005,22:22,1108.75,1108.75,1108.75,1108.75,5,0
06/26/2005,22:23,1108.50,1108.50,1108.50,1108.50,0,1
06/26/2005,22:24,1108.75,1108.75,1108.50,1108.50,5,1
06/26/2005,22:26,1108.50,1108.50,1108.50,1108.50,0,5
06/26/2005,22:35,1108.75,1108.75,1108.75,1108.75,1,0
06/26/2005,22:39,1108.75,1108.75,1108.50,1108.75,8,1
06/26/2005,22:40,1108.75,1108.75,1108.75,1108.75,1,0
06/26/2005,22:42,1108.75,1108.75,1108.75,1108.75,2,0
06/26/2005,22:43,1108.50,1108.50,1108.50,1108.50,0,6
06/26/2005,22:47,1108.50,1108.50,1108.50,1108.50,0,1
06/26/2005,22:48,1108.50,1108.50,1108.50,1108.50,0,4
06/26/2005,22:50,1108.75,1108.75,1108.50,1108.50,1,35
06/26/2005,22:51,1108.50,1108.50,1108.50,1108.50,0,3
06/26/2005,22:52,1108.50,1108.50,1108.50,1108.50,0,4
06/26/2005,22:59,1108.25,1108.50,1108.25,1108.50,5,1
06/26/2005,23:01,1108.25,1108.25,1108.25,1108.25,0,7
06/26/2005,23:05,1108.50,1108.50,1108.50,1108.50,3,0
06/26/2005,23:06,1108.25,1108.50,1108.25,1108.50,2,2
06/26/2005,23:10,1108.50,1108.50,1108.50,1108.50,2,0
06/26/2005,23:15,1108.50,1108.50,1108.50,1108.50,2,0
06/26/2005,23:16,1108.50,1108.50,1108.50,1108.50,2,0
06/26/2005,23:19,1108.25,1108.50,1108.25,1108.25,1,3
06/26/2005,23:23,1108.50,1108.50,1108.50,1108.50,10,0
06/26/2005,23:25,1108.25,1108.25,1108.25,1108.25,0,52
06/26/2005,23:27,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,23:28,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,23:31,1108.25,1108.25,1108.25,1108.25,0,3
06/26/2005,23:32,1108.50,1108.50,1108.50,1108.50,3,0
06/26/2005,23:34,1108.25,1108.50,1108.25,1108.50,6,1
06/26/2005,23:35,1108.50,1108.50,1108.25,1108.25,1,2
06/26/2005,23:36,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,23:38,1108.25,1108.25,1108.25,1108.25,0,1
06/26/2005,23:39,1108.25,1108.25,1108.25,1108.25,0,2
06/26/2005,23:45,1108.50,1108.50,1108.50,1108.50,10,0
06/26/2005,23:46,1108.25,1108.25,1108.25,1108.25,0,2
06/26/2005,23:48,1108.50,1108.50,1108.50,1108.50,2,0
06/27/2005,00:02,1108.25,1108.25,1108.25,1108.25,0,4
06/27/2005,00:07,1108.50,1108.50,1108.50,1108.50,6,0
06/27/2005,00:08,1108.50,1108.50,1108.50,1108.50,31,0
06/27/2005,00:16,1108.50,1108.50,1108.50,1108.50,1,0
06/27/2005,00:22,1108.25,1108.50,1108.25,1108.50,1,1
06/27/2005,00:38,1108.50,1108.50,1108.50,1108.50,3,0
06/27/2005,00:46,1108.50,1108.50,1108.50,1108.50,6,0
06/27/2005,00:51,1108.50,1108.50,1108.50,1108.50,1,0
06/27/2005,00:53,1108.50,1108.50,1108.50,1108.50,2,0
06/27/2005,00:54,1108.75,1108.75,1108.75,1108.75,25,0
06/27/2005,00:55,1108.75,1108.75,1108.75,1108.75,5,0
06/27/2005,00:56,1108.50,1108.50,1108.50,1108.50,0,4
06/27/2005,00:59,1108.50,1108.50,1108.50,1108.50,0,1
06/27/2005,01:00,1108.75,1108.75,1108.75,1108.75,10,0
06/27/2005,01:02,1108.75,1108.75,1108.75,1108.75,4,0
06/27/2005,01:03,1108.50,1108.50,1108.50,1108.50,0,20
06/27/2005,01:04,1108.75,1108.75,1108.75,1108.75,7,0
06/27/2005,01:05,1108.75,1108.75,1108.75,1108.75,15,0
06/27/2005,01:06,1108.75,1108.75,1108.75,1108.75,20,0
06/27/2005,01:09,1109.00,1109.00,1109.00,1109.00,47,0
06/27/2005,01:10,1108.75,1108.75,1108.75,1108.75,0,27
06/27/2005,01:11,1108.75,1108.75,1108.75,1108.75,0,20
06/27/2005,01:13,1109.00,1109.00,1109.00,1109.00,11,0
06/27/2005,01:15,1109.00,1109.00,1109.00,1109.00,4,0
06/27/2005,01:19,1108.75,1108.75,1108.75,1108.75,0,4
06/27/2005,01:20,1108.75,1108.75,1108.75,1108.75,0,22
06/27/2005,01:23,1109.00,1109.00,1109.00,1109.00,27,0
06/27/2005,01:24,1109.00,1109.00,1109.00,1109.00,19,0
06/27/2005,01:25,1109.00,1109.00,1109.00,1109.00,5,0
06/27/2005,01:28,1109.25,1109.25,1109.25,1109.25,20,0
06/27/2005,01:30,1109.25,1109.25,1109.25,1109.25,195,0
06/27/2005,01:33,1109.25,1109.25,1109.25,1109.25,20,0
06/27/2005,01:34,1109.25,1109.25,1109.25,1109.25,1,0
06/27/2005,01:35,1109.50,1109.50,1109.50,1109.50,28,0
06/27/2005,01:37,1109.25,1109.50,1109.25,1109.25,44,6
06/27/2005,01:40,1109.25,1109.50,1109.25,1109.25,38,17
06/27/2005,01:41,1109.50,1109.50,1109.50,1109.50,38,0
06/27/2005,01:42,1109.25,1109.50,1109.25,1109.50,37,32
06/27/2005,01:43,1109.50,1109.50,1109.50,1109.50,39,0
06/27/2005,01:45,1109.25,1109.25,1109.25,1109.25,0,19
06/27/2005,01:46,1109.25,1109.25,1109.25,1109.25,0,26
06/27/2005,01:47,1109.25,1109.25,1109.25,1109.25,0,3
06/27/2005,01:48,1109.25,1109.50,1109.25,1109.50,14,125
06/27/2005,01:49,1109.25,1109.50,1109.25,1109.25,22,20
06/27/2005,01:50,1109.25,1109.25,1109.25,1109.25,0,15
06/27/2005,01:51,1109.25,1109.25,1109.25,1109.25,0,16
06/27/2005,01:52,1109.50,1109.50,1109.50,1109.50,38,0
06/27/2005,01:56,1109.50,1109.50,1109.25,1109.25,38,4
06/27/2005,01:57,1109.25,1109.25,1109.25,1109.25,0,10
06/27/2005,01:58,1109.25,1109.25,1109.25,1109.25,0,1
06/27/2005,01:59,1109.25,1109.25,1109.25,1109.25,0,1
06/27/2005,02:00,1109.25,1109.25,1109.25,1109.25,0,1
06/27/2005,02:01,1109.25,1109.25,1109.25,1109.25,0,89
06/27/2005,02:02,1109.50,1109.50,1109.25,1109.25,107,66
06/27/2005,02:03,1109.25,1109.50,1109.25,1109.50,125,3
06/27/2005,02:04,1109.25,1109.25,1109.00,1109.00,0,183
06/27/2005,02:05,1109.00,1109.00,1109.00,1109.00,0,45
06/27/2005,02:06,1109.00,1109.25,1109.00,1109.25,125,31
06/27/2005,02:07,1109.25,1109.50,1109.25,1109.25,81,20
06/27/2005,02:08,1109.25,1109.50,1109.00,1109.25,83,4
06/27/2005,02:09,1109.50,1109.50,1109.25,1109.50,191,2
06/27/2005,02:10,1109.25,1109.75,1109.25,1109.50,154,75
06/27/2005,02:11,1109.75,1109.75,1109.50,1109.50,83,2
06/27/2005,02:12,1109.50,1109.75,1109.50,1109.50,8,23
06/27/2005,02:13,1109.50,1109.50,1109.25,1109.25,37,71
06/27/2005,02:14,1109.50,1109.50,1109.50,1109.50,1,0
06/27/2005,02:15,1109.50,1109.75,1109.50,1109.75,60,0
06/27/2005,02:16,1109.75,1110.00,1109.75,1109.75,121,10
06/27/2005,02:17,1109.75,1109.75,1109.50,1109.75,5,28
06/27/2005,02:18,1109.50,1109.50,1109.50,1109.50,0,3
06/27/2005,02:19,1109.75,1109.75,1109.50,1109.50,6,41
06/27/2005,02:20,1109.25,1109.50,1109.25,1109.50,5,58
06/27/2005,02:21,1109.50,1109.50,1109.50,1109.50,6,0
06/27/2005,02:22,1109.25,1109.25,1109.25,1109.25,0,21
06/27/2005,02:23,1109.25,1109.50,1109.25,1109.25,4,18
06/27/2005,02:24,1109.50,1109.50,1109.25,1109.25,2,1
06/27/2005,02:25,1109.50,1109.50,1109.50,1109.50,17,0
06/27/2005,02:26,1109.50,1109.50,1109.50,1109.50,4,0
06/27/2005,02:27,1109.50,1109.50,1109.50,1109.50,1,0
06/27/2005,02:28,1109.50,1109.50,1109.50,1109.50,6,0
06/27/2005,02:29,1109.50,1109.50,1109.50,1109.50,5,0
06/27/2005,02:30,1109.50,1109.50,1109.50,1109.50,30,0
06/27/2005,02:31,1109.50,1109.50,1109.50,1109.50,77,0
06/27/2005,02:32,1109.50,1109.50,1109.25,1109.50,74,1
06/27/2005,02:33,1109.50,1109.50,1109.25,1109.25,13,8
06/27/2005,02:34,1109.25,1109.50,1109.25,1109.50,51,5
06/27/2005,02:35,1109.50,1109.50,1109.50,1109.50,20,0
06/27/2005,02:36,1109.50,1109.50,1109.50,1109.50,24,0
06/27/2005,02:37,1109.50,1109.50,1109.50,1109.50,87,0
06/27/2005,02:38,1109.50,1109.75,1109.50,1109.50,23,11
06/27/2005,02:39,1109.50,1109.50,1109.50,1109.50,0,1
06/27/2005,02:40,1109.25,1109.75,1109.25,1109.75,35,10
06/27/2005,02:41,1109.50,1109.50,1109.50,1109.50,0,66
06/27/2005,02:42,1109.50,1109.50,1109.50,1109.50,0,7
06/27/2005,02:45,1109.50,1109.50,1109.25,1109.25,0,10
06/27/2005,02:46,1109.25,1109.25,1109.25,1109.25,0,4
06/27/2005,02:47,1109.25,1109.50,1109.25,1109.50,99,2
06/27/2005,02:48,1109.75,1109.75,1109.75,1109.75,6,0
06/27/2005,02:50,1109.75,1109.75,1109.75,1109.75,6,0
06/27/2005,02:51,1109.75,1109.75,1109.75,1109.75,12,0
06/27/2005,02:52,1109.75,1109.75,1109.75,1109.75,9,0
06/27/2005,02:54,1109.75,1109.75,1109.75,1109.75,9,0
06/27/2005,02:55,1109.50,1109.75,1109.50,1109.75,15,40
06/27/2005,02:56,1109.75,1109.75,1109.75,1109.75,6,0
06/27/2005,02:58,1109.75,1109.75,1109.75,1109.75,5,0
06/27/2005,02:59,1109.50,1109.75,1109.50,1109.75,6,2
06/27/2005,03:00,1109.75,1109.75,1109.75,1109.75,3,0
06/27/2005,03:01,1109.75,1109.75,1109.50,1109.50,7,3
06/27/2005,03:02,1109.50,1109.50,1109.50,1109.50,0,2
06/27/2005,03:03,1109.50,1109.50,1109.50,1109.50,0,82
06/27/2005,03:04,1109.50,1109.50,1109.50,1109.50,0,7
06/27/2005,03:05,1109.50,1109.50,1109.50,1109.50,0,6
06/27/2005,03:06,1109.50,1109.50,1109.50,1109.50,0,6
06/27/2005,03:07,1109.50,1109.75,1109.25,1109.25,4,11
06/27/2005,03:09,1109.50,1109.50,1109.25,1109.25,6,2
06/27/2005,03:10,1109.50,1109.50,1109.25,1109.25,3,2
06/27/2005,03:11,1109.50,1109.50,1109.50,1109.50,43,0
06/27/2005,03:12,1109.50,1109.50,1109.50,1109.50,41,0
06/27/2005,03:13,1109.75,1109.75,1109.75,1109.75,4,0
06/27/2005,03:14,1109.50,1109.75,1109.50,1109.50,5,256
06/27/2005,03:15,1109.25,1109.25,1109.25,1109.25,0,174
06/27/2005,03:16,1109.50,1109.50,1109.25,1109.25,6,36
06/27/2005,03:17,1109.50,1109.50,1109.25,1109.25,5,2
06/27/2005,03:18,1109.25,1109.50,1109.25,1109.50,13,5
06/27/2005,03:19,1109.50,1109.75,1109.50,1109.50,28,1
06/27/2005,03:20,1109.50,1109.50,1109.50,1109.50,0,1
06/27/2005,03:21,1109.50,1109.50,1109.50,1109.50,0,2
06/27/2005,03:22,1109.50,1109.50,1109.50,1109.50,0,6
06/27/2005,03:24,1109.50,1109.50,1109.25,1109.25,0,140
06/27/2005,03:25,1109.25,1109.50,1109.25,1109.50,6,4
06/27/2005,03:26,1109.25,1109.25,1109.25,1109.25,0,6
06/27/2005,03:27,1109.25,1109.25,1109.25,1109.25,0,14
06/27/2005,03:28,1109.50,1109.50,1109.50,1109.50,7,0
06/27/2005,03:30,1109.50,1109.50,1109.50,1109.50,6,0
06/27/2005,03:31,1109.25,1109.50,1109.25,1109.50,2,5
06/27/2005,03:32,1109.25,1109.50,1109.25,1109.50,5,1
06/27/2005,03:33,1109.50,1109.50,1109.50,1109.50,129,0
06/27/2005,03:34,1109.50,1109.50,1109.50,1109.50,106,0
06/27/2005,03:35,1109.50,1109.50,1109.50,1109.50,62,0
06/27/2005,03:36,1109.50,1109.50,1109.50,1109.50,91,0
06/27/2005,03:37,1109.50,1109.50,1109.50,1109.50,4,0
06/27/2005,03:38,1109.50,1109.50,1109.25,1109.25,5,62
06/27/2005,03:39,1109.25,1109.25,1109.25,1109.25,0,6
06/27/2005,03:40,1109.25,1109.25,1109.25,1109.25,0,2
06/27/2005,03:41,1109.00,1109.00,1108.75,1108.75,0,69
06/27/2005,03:42,1109.00,1109.00,1108.75,1108.75,6,106
06/27/2005,03:43,1109.00,1109.00,1109.00,1109.00,6,0
06/27/2005,03:44,1108.75,1108.75,1108.50,1108.75,8,130
06/27/2005,03:45,1108.75,1108.75,1108.75,1108.75,13,0
06/27/2005,03:46,1108.75,1109.00,1108.75,1109.00,7,0
06/27/2005,03:47,1108.75,1108.75,1108.75,1108.75,0,1
06/27/2005,03:48,1108.75,1109.00,1108.75,1109.00,5,105
06/27/2005,03:49,1108.75,1108.75,1108.75,1108.75,0,6
06/27/2005,03:50,1108.75,1108.75,1108.75,1108.75,0,37
06/27/2005,03:51,1108.75,1108.75,1108.50,1108.75,4,2
06/27/2005,03:52,1108.50,1108.50,1108.50,1108.50,0,3
06/27/2005,03:53,1108.50,1108.50,1108.25,1108.25,0,202
06/27/2005,03:54,1108.50,1108.50,1108.50,1108.50,38,0
06/27/2005,03:55,1108.50,1108.50,1108.50,1108.50,112,0
06/27/2005,03:56,1108.75,1108.75,1108.50,1108.50,6,5
06/27/2005,03:57,1108.75,1108.75,1108.75,1108.75,6,0
06/27/2005,03:59,1108.75,1108.75,1108.75,1108.75,4,0
06/27/2005,04:01,1108.75,1108.75,1108.75,1108.75,129,0
06/27/2005,04:02,1108.75,1109.00,1108.50,1108.50,9,61
06/27/2005,04:03,1108.50,1108.50,1108.50,1108.50,0,8
06/27/2005,04:04,1108.50,1108.50,1108.25,1108.25,0,16
06/27/2005,04:05,1108.50,1108.50,1108.50,1108.50,18,0
06/27/2005,04:06,1108.50,1108.50,1108.00,1108.00,6,99
06/27/2005,04:07,1108.00,1108.00,1108.00,1108.00,0,130
06/27/2005,04:08,1107.75,1108.00,1107.75,1108.00,5,1
06/27/2005,04:09,1107.75,1108.00,1107.75,1108.00,5,3
06/27/2005,04:10,1108.00,1108.00,1108.00,1108.00,25,0
06/27/2005,04:11,1108.00,1108.00,1107.75,1107.75,28,65
06/27/2005,04:12,1107.75,1107.75,1107.50,1107.75,15,203
06/27/2005,04:13,1107.75,1107.75,1107.50,1107.50,11,1
06/27/2005,04:14,1107.75,1107.75,1107.75,1107.75,116,0
06/27/2005,04:15,1107.75,1107.75,1107.50,1107.75,28,15
06/27/2005,04:16,1107.75,1107.75,1107.75,1107.75,55,0
06/27/2005,04:17,1107.75,1107.75,1107.75,1107.75,1,0
06/27/2005,04:18,1107.75,1108.00,1107.75,1108.00,26,0
06/27/2005,04:19,1107.75,1107.75,1107.50,1107.50,0,83
06/27/2005,04:20,1107.75,1107.75,1107.75,1107.75,4,0
06/27/2005,04:21,1107.75,1107.75,1107.75,1107.75,41,0
06/27/2005,04:22,1107.75,1107.75,1107.75,1107.75,60,0
06/27/2005,04:23,1108.00,1108.00,1108.00,1108.00,118,0
06/27/2005,04:24,1108.00,1108.00,1108.00,1108.00,22,0
06/27/2005,04:25,1107.75,1107.75,1107.75,1107.75,0,27
06/27/2005,04:26,1107.75,1107.75,1107.75,1107.75,0,22
06/27/2005,04:27,1107.75,1107.75,1107.75,1107.75,0,136
06/27/2005,04:28,1108.00,1108.25,1108.00,1108.25,78,0
06/27/2005,04:29,1108.00,1108.00,1108.00,1108.00,0,18
06/27/2005,04:31,1108.00,1108.00,1108.00,1108.00,0,7
06/27/2005,04:32,1108.00,1108.25,1108.00,1108.25,7,28
06/27/2005,04:33,1108.00,1108.00,1108.00,1108.00,0,3
06/27/2005,04:34,1108.00,1108.00,1108.00,1108.00,0,21
06/27/2005,04:35,1107.75,1107.75,1107.75,1107.75,0,3
06/27/2005,04:36,1108.00,1108.00,1108.00,1108.00,6,0
06/27/2005,04:37,1108.00,1108.00,1108.00,1108.00,1,0
06/27/2005,04:38,1107.75,1107.75,1107.75,1107.75,0,6
06/27/2005,04:39,1108.00,1108.00,1108.00,1108.00,6,0
06/27/2005,04:41,1108.00,1108.25,1108.00,1108.00,28,8
06/27/2005,04:42,1107.75,1107.75,1107.75,1107.75,0,4
06/27/2005,04:43,1107.75,1108.00,1107.75,1108.00,6,5
06/27/2005,04:44,1107.75,1107.75,1107.75,1107.75,0,13
06/27/2005,04:45,1107.75,1107.75,1107.75,1107.75,0,58
06/27/2005,04:46,1107.75,1107.75,1107.75,1107.75,0,30
06/27/2005,04:47,1107.75,1107.75,1107.75,1107.75,0,17
06/27/2005,04:48,1107.75,1107.75,1107.50,1107.75,13,10
06/27/2005,04:49,1107.75,1107.75,1107.75,1107.75,7,0
06/27/2005,04:50,1108.00,1108.00,1108.00,1108.00,29,0
06/27/2005,04:51,1108.00,1108.00,1107.50,1107.75,42,155
06/27/2005,04:52,1107.50,1107.75,1107.50,1107.50,1,2
06/27/2005,04:53,1107.75,1107.75,1107.50,1107.50,19,1
06/27/2005,04:54,1107.50,1107.50,1107.50,1107.50,0,3
06/27/2005,04:56,1107.50,1107.50,1107.50,1107.50,0,5
06/27/2005,04:57,1107.50,1107.75,1107.50,1107.75,7,10
06/27/2005,04:58,1107.75,1107.75,1107.75,1107.75,11,0
06/27/2005,04:59,1107.75,1107.75,1107.75,1107.75,50,0
06/27/2005,05:00,1107.75,1108.00,1107.75,1108.00,47,0
06/27/2005,05:01,1107.75,1107.75,1107.75,1107.75,0,33
06/27/2005,05:05,1107.75,1107.75,1107.75,1107.75,0,5
06/27/2005,05:06,1107.75,1107.75,1107.75,1107.75,0,5
06/27/2005,05:07,1107.75,1107.75,1107.75,1107.75,0,1
06/27/2005,05:08,1107.75,1107.75,1107.50,1107.50,0,482
06/27/2005,05:09,1107.50,1107.75,1107.25,1107.75,23,27
06/27/2005,05:10,1107.50,1107.50,1107.50,1107.50,0,76
06/27/2005,05:11,1107.50,1107.50,1107.50,1107.50,0,45
06/27/2005,05:12,1107.50,1107.50,1107.50,1107.50,0,14
06/27/2005,05:15,1107.25,1107.50,1107.25,1107.50,43,7
06/27/2005,05:16,1107.50,1107.50,1107.25,1107.50,118,2
06/27/2005,05:17,1107.50,1107.50,1107.50,1107.50,10,0
06/27/2005,05:19,1107.25,1107.25,1107.00,1107.25,1,176
06/27/2005,05:22,1107.00,1107.25,1106.75,1107.25,126,294
06/27/2005,05:23,1107.00,1107.00,1107.00,1107.00,0,2
06/27/2005,05:24,1107.25,1107.25,1107.00,1107.25,91,12
06/27/2005,05:25,1107.25,1107.25,1107.00,1107.25,8,9
06/27/2005,05:26,1107.00,1107.25,1107.00,1107.25,2,16
06/27/2005,05:27,1107.25,1107.25,1107.25,1107.25,72,0
06/27/2005,05:28,1107.50,1107.50,1107.25,1107.50,15,9
06/27/2005,05:29,1107.25,1107.50,1107.25,1107.50,3,10
06/27/2005,05:30,1107.50,1107.50,1107.25,1107.50,74,8
06/27/2005,05:31,1107.50,1107.50,1107.50,1107.50,9,0
06/27/2005,05:32,1107.50,1107.50,1107.50,1107.50,11,0
06/27/2005,05:33,1107.50,1107.75,1107.50,1107.75,4,0
06/27/2005,05:34,1107.75,1107.75,1107.75,1107.75,2,0
06/27/2005,05:36,1107.75,1107.75,1107.75,1107.75,2,0
06/27/2005,05:38,1107.75,1107.75,1107.75,1107.75,2,0
06/27/2005,05:39,1107.75,1107.75,1107.75,1107.75,3,0
06/27/2005,05:41,1107.50,1107.75,1107.50,1107.50,1,3
06/27/2005,05:43,1107.50,1107.50,1107.50,1107.50,0,25
06/27/2005,05:46,1107.75,1107.75,1107.75,1107.75,4,0
06/27/2005,05:47,1107.75,1107.75,1107.75,1107.75,27,0
06/27/2005,05:48,1107.75,1107.75,1107.50,1107.50,2,40
06/27/2005,05:49,1107.50,1107.75,1107.50,1107.50,15,64
06/27/2005,05:50,1107.50,1107.75,1107.50,1107.50,1,32
06/27/2005,05:51,1107.50,1107.50,1107.50,1107.50,0,54
06/27/2005,05:52,1107.75,1107.75,1107.75,1107.75,5,0
06/27/2005,05:54,1107.50,1107.50,1107.50,1107.50,0,5
06/27/2005,05:57,1107.50,1107.75,1107.50,1107.75,3,2
06/27/2005,05:58,1107.50,1107.50,1107.50,1107.50,0,56
06/27/2005,05:59,1107.50,1107.50,1107.50,1107.50,0,3
06/27/2005,06:00,1107.50,1107.50,1107.50,1107.50,0,89
06/27/2005,06:02,1107.50,1107.75,1107.50,1107.75,1,40
06/27/2005,06:04,1107.50,1107.50,1107.50,1107.50,0,4
06/27/2005,06:05,1107.50,1107.50,1107.50,1107.50,0,61
06/27/2005,06:06,1107.50,1107.50,1107.25,1107.25,0,7
06/27/2005,06:07,1107.50,1107.50,1107.50,1107.50,20,0
06/27/2005,06:08,1107.50,1107.50,1107.50,1107.50,100,0
06/27/2005,06:09,1107.50,1107.50,1107.25,1107.25,2,1
06/27/2005,06:10,1107.50,1107.50,1107.50,1107.50,1,0
06/27/2005,06:11,1107.50,1107.50,1107.50,1107.50,109,0
06/27/2005,06:12,1107.50,1107.50,1107.50,1107.50,1,0
06/27/2005,06:13,1107.50,1107.50,1107.25,1107.50,277,4
06/27/2005,06:14,1107.50,1107.75,1107.50,1107.50,103,1
06/27/2005,06:16,1107.75,1107.75,1107.75,1107.75,2,0
06/27/2005,06:17,1107.75,1107.75,1107.75,1107.75,3,0
06/27/2005,06:18,1107.50,1107.75,1107.50,1107.75,47,6
06/27/2005,06:19,1107.50,1108.00,1107.50,1108.00,78,5
06/27/2005,06:20,1108.00,1108.00,1108.00,1108.00,90,0
06/27/2005,06:21,1108.00,1108.00,1108.00,1108.00,45,0
06/27/2005,06:22,1108.00,1108.25,1108.00,1108.25,69,0
06/27/2005,06:23,1108.00,1108.25,1108.00,1108.25,2,1
06/27/2005,06:24,1108.00,1108.25,1107.75,1108.25,70,26
06/27/2005,06:25,1108.00,1108.00,1108.00,1108.00,0,60
06/27/2005,06:26,1107.75,1107.75,1107.75,1107.75,0,3
06/27/2005,06:27,1108.00,1108.00,1108.00,1108.00,2,0
06/27/2005,06:28,1108.00,1108.00,1107.75,1107.75,3,3
06/27/2005,06:30,1107.75,1107.75,1107.75,1107.75,0,2
06/27/2005,06:31,1108.00,1108.00,1108.00,1108.00,10,0
06/27/2005,06:32,1108.00,1108.00,1108.00,1108.00,26,0
06/27/2005,06:33,1108.00,1108.00,1108.00,1108.00,3,0
06/27/2005,06:34,1107.75,1107.75,1107.75,1107.75,0,2
06/27/2005,06:37,1108.00,1108.00,1108.00,1108.00,66,0
06/27/2005,06:38,1108.00,1108.00,1108.00,1108.00,62,0
06/27/2005,06:39,1108.00,1108.00,1107.75,1108.00,3,1
06/27/2005,06:40,1108.00,1108.00,1108.00,1108.00,2,0
06/27/2005,06:41,1108.00,1108.00,1108.00,1108.00,6,0
06/27/2005,06:42,1107.75,1108.00,1107.75,1108.00,1,3
06/27/2005,06:43,1107.75,1107.75,1107.75,1107.75,0,1
06/27/2005,06:45,1108.00,1108.00,1108.00,1108.00,2,0
06/27/2005,06:46,1107.75,1108.00,1107.75,1108.00,4,1
06/27/2005,06:47,1108.00,1108.00,1108.00,1108.00,5,0
06/27/2005,06:48,1108.00,1108.00,1108.00,1108.00,1,0
06/27/2005,06:49,1107.75,1107.75,1107.75,1107.75,0,9
06/27/2005,06:50,1107.75,1107.75,1107.50,1107.75,6,156
06/27/2005,06:51,1107.75,1107.75,1107.75,1107.75,32,0
06/27/2005,06:52,1107.75,1108.00,1107.75,1107.75,11,2
06/27/2005,06:53,1107.75,1107.75,1107.50,1107.75,22,12
06/27/2005,06:54,1107.50,1107.50,1107.25,1107.50,1,183
06/27/2005,06:55,1107.50,1107.50,1107.50,1107.50,161,0
06/27/2005,06:56,1107.50,1107.50,1107.25,1107.50,38,1
06/27/2005,06:57,1107.50,1107.75,1107.50,1107.75,5,0
06/27/2005,06:58,1107.75,1107.75,1107.75,1107.75,1,0
06/27/2005,06:59,1107.75,1107.75,1107.75,1107.75,177,0
06/27/2005,07:00,1107.75,1107.75,1107.75,1107.75,114,0
06/27/2005,07:01,1108.00,1108.00,1107.75,1107.75,1,37
06/27/2005,07:02,1107.50,1108.00,1107.50,1108.00,333,3
06/27/2005,07:03,1108.25,1108.25,1108.00,1108.25,9,50
06/27/2005,07:04,1108.00,1108.25,1108.00,1108.25,8,10
06/27/2005,07:05,1108.25,1108.25,1108.00,1108.00,1,16
06/27/2005,07:06,1108.00,1108.00,1108.00,1108.00,0,3
06/27/2005,07:07,1108.00,1108.00,1108.00,1108.00,0,13
06/27/2005,07:08,1108.00,1108.25,1108.00,1108.25,1,19
06/27/2005,07:09,1108.25,1108.25,1108.25,1108.25,3,0
06/27/2005,07:10,1108.25,1108.25,1108.00,1108.25,4,5
06/27/2005,07:11,1108.25,1108.25,1108.25,1108.25,7,0
06/27/2005,07:12,1108.00,1108.25,1108.00,1108.25,1,6
06/27/2005,07:13,1108.00,1108.25,1108.00,1108.00,5,68
06/27/2005,07:14,1108.00,1108.00,1108.00,1108.00,0,93
06/27/2005,07:15,1108.00,1108.00,1108.00,1108.00,0,93
06/27/2005,07:16,1108.00,1108.00,1108.00,1108.00,0,2
06/27/2005,07:17,1108.00,1108.00,1108.00,1108.00,0,5
06/27/2005,07:18,1107.75,1108.00,1107.75,1108.00,19,4
06/27/2005,07:19,1108.00,1108.00,1108.00,1108.00,46,0
06/27/2005,07:20,1108.00,1108.00,1108.00,1108.00,59,0
06/27/2005,07:21,1108.00,1108.00,1108.00,1108.00,92,0
06/27/2005,07:22,1108.00,1108.00,1108.00,1108.00,13,0
06/27/2005,07:24,1108.00,1108.00,1108.00,1108.00,66,0
06/27/2005,07:25,1108.25,1108.25,1108.00,1108.25,10,2
06/27/2005,07:27,1108.00,1108.25,1108.00,1108.25,4,11
06/27/2005,07:28,1108.25,1108.25,1108.00,1108.00,12,2
06/27/2005,07:29,1108.00,1108.25,1108.00,1108.00,2,212
06/27/2005,07:30,1108.00,1108.00,1107.75,1107.75,6,276
06/27/2005,07:31,1107.75,1107.75,1107.75,1107.75,0,14
06/27/2005,07:32,1107.75,1107.75,1107.75,1107.75,0,5
06/27/2005,07:33,1107.75,1108.00,1107.75,1107.75,5,2
06/27/2005,07:34,1108.00,1108.00,1107.75,1107.75,1,36
06/27/2005,07:35,1107.75,1107.75,1107.75,1107.75,0,173
06/27/2005,07:36,1107.75,1107.75,1107.75,1107.75,0,4
06/27/2005,07:37,1107.75,1108.00,1107.75,1108.00,101,8
06/27/2005,07:38,1107.75,1107.75,1107.75,1107.75,0,31
06/27/2005,07:39,1107.75,1108.00,1107.75,1108.00,26,1
06/27/2005,07:40,1108.00,1108.00,1107.75,1107.75,124,74
06/27/2005,07:41,1108.00,1108.00,1107.75,1107.75,5,52
06/27/2005,07:42,1107.75,1107.75,1107.50,1107.75,54,49
06/27/2005,07:43,1107.75,1108.00,1107.75,1108.00,7,0
06/27/2005,07:44,1107.75,1107.75,1107.75,1107.75,0,47
06/27/2005,07:45,1107.75,1107.75,1107.75,1107.75,0,36
06/27/2005,07:46,1108.00,1108.00,1107.75,1107.75,2,16
06/27/2005,07:47,1107.75,1107.75,1107.75,1107.75,0,13
06/27/2005,07:48,1108.00,1108.00,1107.75,1108.00,21,265
06/27/2005,07:49,1107.75,1108.00,1107.75,1107.75,9,30
06/27/2005,07:50,1107.75,1107.75,1107.75,1107.75,0,2
06/27/2005,07:51,1107.75,1107.75,1107.75,1107.75,0,50
06/27/2005,07:52,1107.75,1107.75,1107.75,1107.75,0,5
06/27/2005,07:53,1107.75,1107.75,1107.75,1107.75,0,262
06/27/2005,07:54,1108.00,1108.00,1107.75,1108.00,73,5
06/27/2005,07:55,1107.75,1107.75,1107.75,1107.75,0,40
06/27/2005,07:56,1107.75,1108.00,1107.75,1108.00,8,26
06/27/2005,07:57,1107.75,1108.00,1107.75,1108.00,2,14
06/27/2005,07:58,1108.00,1108.00,1107.75,1107.75,5,6
06/27/2005,07:59,1107.75,1107.75,1107.75,1107.75,0,1
06/27/2005,08:00,1107.75,1108.00,1107.75,1108.00,100,1
06/27/2005,08:01,1108.00,1108.25,1107.75,1107.75,441,146
06/27/2005,08:02,1108.00,1108.00,1107.75,1108.00,37,4
06/27/2005,08:03,1107.75,1107.75,1107.75,1107.75,0,50
06/27/2005,08:04,1108.00,1108.00,1107.75,1107.75,5,4
06/27/2005,08:05,1107.75,1108.00,1107.75,1107.75,10,17
06/27/2005,08:06,1107.75,1108.00,1107.75,1107.75,1,37
06/27/2005,08:07,1108.00,1108.00,1107.75,1107.75,69,57
06/27/2005,08:08,1107.75,1108.00,1107.75,1108.00,5,8
06/27/2005,08:09,1107.75,1108.00,1107.75,1108.00,2,35
06/27/2005,08:10,1107.75,1107.75,1107.75,1107.75,0,51
06/27/2005,08:11,1107.75,1108.00,1107.75,1108.00,376,138
06/27/2005,08:12,1108.00,1108.00,1107.75,1108.00,171,105
06/27/2005,08:13,1107.75,1108.00,1107.75,1108.00,6,11
06/27/2005,08:14,1108.00,1108.00,1108.00,1108.00,65,0
06/27/2005,08:15,1107.75,1108.00,1107.75,1107.75,14,287
06/27/2005,08:16,1107.75,1108.00,1107.75,1107.75,1,14
06/27/2005,08:17,1108.00,1108.00,1108.00,1108.00,2,0
06/27/2005,08:18,1108.00,1108.00,1107.75,1107.75,4,3
06/27/2005,08:19,1107.75,1107.75,1107.75,1107.75,0,2
06/27/2005,08:20,1108.00,1108.00,1107.75,1107.75,2,131
06/27/2005,08:21,1107.75,1107.75,1107.50,1107.50,0,217
06/27/2005,08:22,1107.75,1107.75,1107.50,1107.75,126,50
06/27/2005,08:23,1107.75,1107.75,1107.75,1107.75,204,0
06/27/2005,08:24,1107.75,1107.75,1107.50,1107.50,14,13
06/27/2005,08:25,1107.75,1107.75,1107.25,1107.25,28,856
06/27/2005,08:26,1107.25,1107.50,1107.25,1107.50,263,97
06/27/2005,08:27,1107.50,1107.75,1107.50,1107.50,627,107
06/27/2005,08:28,1107.50,1107.75,1107.50,1107.75,125,577
06/27/2005,08:29,1107.75,1108.00,1107.50,1107.75,259,71
06/27/2005,08:30,1107.75,1108.50,1107.75,1108.50,1552,349
06/27/2005,08:31,1108.25,1109.25,1108.25,1109.25,3616,2940
06/27/2005,08:32,1109.00,1109.50,1108.75,1109.00,2806,2838
06/27/2005,08:33,1109.00,1109.25,1108.75,1109.00,1336,1853
06/27/2005,08:34,1109.00,1109.25,1108.75,1109.00,1204,727
06/27/2005,08:35,1109.25,1109.50,1108.50,1108.75,2513,2055
06/27/2005,08:36,1108.75,1109.00,1108.50,1108.75,911,1165
06/27/2005,08:37,1108.75,1108.75,1108.25,1108.25,624,2294
06/27/2005,08:38,1108.50,1109.00,1108.25,1108.75,2110,1100
06/27/2005,08:39,1108.75,1109.50,1108.75,1109.25,2641,2404
06/27/2005,08:40,1109.50,1110.25,1109.00,1110.25,4943,1484
06/27/2005,08:41,1110.00,1110.50,1110.00,1110.00,2331,1811
06/27/2005,08:42,1110.00,1110.00,1109.50,1109.50,546,2380
06/27/2005,08:43,1109.75,1109.75,1109.25,1109.50,1317,548
06/27/2005,08:44,1109.25,1109.75,1109.25,1109.75,1115,218
06/27/2005,08:45,1109.75,1110.25,1109.25,1110.25,1900,1127
06/27/2005,08:46,1110.25,1110.50,1109.75,1110.25,1065,1053
06/27/2005,08:47,1110.00,1110.25,1109.75,1110.25,2810,764
06/27/2005,08:48,1110.25,1110.75,1110.25,1110.75,4269,1605
06/27/2005,08:49,1110.50,1111.00,1110.00,1110.00,2319,2498
06/27/2005,08:50,1110.00,1110.25,1109.75,1109.75,778,1809
06/27/2005,08:51,1110.00,1110.25,1109.75,1109.75,1045,1057
06/27/2005,08:52,1110.00,1110.00,1109.00,1109.25,855,2570
06/27/2005,08:53,1109.25,1109.75,1109.25,1109.75,1273,303
06/27/2005,08:54,1109.75,1110.00,1109.50,1109.75,139,739
06/27/2005,08:55,1109.50,1109.75,1109.25,1109.25,280,859
06/27/2005,08:56,1109.25,1109.75,1109.25,1109.75,744,261
06/27/2005,08:57,1109.50,1110.00,1109.25,1109.75,894,470
06/27/2005,08:58,1110.00,1110.25,1109.75,1110.00,1561,833
06/27/2005,08:59,1110.00,1110.00,1109.25,1109.50,96,1192
06/27/2005,09:00,1109.25,1109.75,1109.25,1109.75,433,77
06/27/2005,09:01,1109.75,1109.75,1109.00,1109.50,565,1329
06/27/2005,09:02,1109.50,1109.50,1109.00,1109.25,413,970
06/27/2005,09:03,1109.25,1109.75,1109.25,1109.50,1463,375
06/27/2005,09:04,1109.75,1110.00,1109.50,1110.00,187,530
06/27/2005,09:05,1110.00,1110.50,1109.75,1110.00,2129,328
06/27/2005,09:06,1110.25,1110.25,1109.50,1109.75,745,1163
06/27/2005,09:07,1110.00,1110.00,1109.75,1109.75,619,551
06/27/2005,09:08,1109.75,1109.75,1109.00,1109.50,765,1787
06/27/2005,09:09,1109.25,1109.50,1108.75,1109.00,353,2339
06/27/2005,09:10,1109.00,1109.00,1108.75,1108.75,135,1865
06/27/2005,09:11,1108.75,1109.50,1108.75,1109.25,993,464
06/27/2005,09:12,1109.25,1109.75,1109.00,1109.50,2074,1147
06/27/2005,09:13,1109.50,1109.50,1109.00,1109.25,208,649
06/27/2005,09:14,1109.50,1109.50,1108.50,1108.75,559,2251
06/27/2005,09:15,1108.75,1108.75,1108.25,1108.75,1597,2202
06/27/2005,09:16,1108.50,1108.75,1108.50,1108.50,355,799
06/27/2005,09:17,1108.75,1109.50,1108.50,1109.25,2257,518
06/27/2005,09:18,1109.25,1110.00,1109.25,1109.50,1398,494
06/27/2005,09:19,1109.75,1110.25,1109.50,1110.25,1582,1175
06/27/2005,09:20,1110.25,1110.75,1110.00,1110.75,4624,865
06/27/2005,09:21,1110.75,1111.25,1110.50,1110.50,3204,1945
06/27/2005,09:22,1110.50,1110.75,1110.25,1110.50,867,1024
06/27/2005,09:23,1110.50,1110.75,1110.25,1110.25,679,1040
06/27/2005,09:24,1110.50,1110.75,1110.25,1110.50,1024,293
06/27/2005,09:25,1110.50,1110.50,1110.00,1110.00,435,460
06/27/2005,09:26,1110.25,1110.75,1110.00,1110.50,1382,660
06/27/2005,09:27,1110.50,1111.00,1110.25,1110.75,837,198
06/27/2005,09:28,1111.00,1111.75,1110.75,1111.00,4569,1830
06/27/2005,09:29,1111.25,1111.50,1111.00,1111.00,1993,1570
06/27/2005,09:30,1111.25,1111.25,1110.75,1110.75,388,520
06/27/2005,09:31,1110.75,1111.25,1110.50,1110.75,1296,2530
06/27/2005,09:32,1110.75,1111.00,1110.25,1110.75,1599,2356
06/27/2005,09:33,1110.75,1111.25,1110.50,1111.00,942,86
06/27/2005,09:34,1111.00,1111.25,1111.00,1111.25,557,164
06/27/2005,09:35,1111.25,1111.75,1111.00,1111.25,1835,909
06/27/2005,09:36,1111.25,1112.00,1111.25,1112.00,2272,664
06/27/2005,09:37,1112.00,1112.00,1111.25,1111.50,410,2786
06/27/2005,09:38,1111.50,1112.00,1111.25,1112.00,1843,641
06/27/2005,09:39,1112.00,1112.25,1111.75,1111.75,1639,1060
06/27/2005,09:40,1111.75,1112.00,1111.50,1111.75,352,1067
06/27/2005,09:41,1111.75,1111.75,1111.50,1111.75,350,337
06/27/2005,09:42,1111.50,1112.00,1111.25,1111.25,1550,1466
06/27/2005,09:43,1111.25,1111.50,1111.00,1111.25,748,787
06/27/2005,09:44,1111.25,1111.50,1111.25,1111.50,800,56
06/27/2005,09:45,1111.50,1111.75,1111.25,1111.25,188,802
06/27/2005,09:46,1111.25,1111.25,1111.00,1111.25,1318,364
06/27/2005,09:47,1111.25,1111.50,1111.00,1111.25,485,703
06/27/2005,09:48,1111.25,1111.25,1111.00,1111.00,525,363
06/27/2005,09:49,1111.00,1111.75,1111.00,1111.50,1393,787
06/27/2005,09:50,1111.50,1111.75,1111.00,1111.25,579,750
06/27/2005,09:51,1111.25,1111.50,1111.00,1111.25,492,259
06/27/2005,09:52,1111.25,1111.50,1111.00,1111.25,384,132
06/27/2005,09:53,1111.25,1111.50,1111.25,1111.50,583,15
06/27/2005,09:54,1111.25,1111.25,1111.00,1111.25,352,458
06/27/2005,09:55,1111.25,1111.50,1110.50,1110.75,756,1429
06/27/2005,09:56,1110.75,1111.00,1110.75,1110.75,11,434
06/27/2005,09:57,1110.75,1111.00,1110.75,1110.75,15,456
06/27/2005,09:58,1110.75,1110.75,1110.25,1110.75,576,3151
06/27/2005,09:59,1110.75,1110.75,1110.00,1110.50,836,1094
06/27/2005,10:00,1110.50,1110.75,1110.25,1110.50,1004,564
06/27/2005,10:01,1110.50,1110.50,1110.25,1110.50,421,77
06/27/2005,10:02,1110.50,1110.50,1110.00,1110.25,147,822
06/27/2005,10:03,1110.25,1110.25,1110.00,1110.00,815,127
06/27/2005,10:04,1110.00,1110.25,1109.75,1110.00,355,779
06/27/2005,10:05,1110.00,1110.50,1109.75,1110.25,826,581
06/27/2005,10:06,1110.25,1110.50,1110.25,1110.50,70,118
06/27/2005,10:07,1110.50,1110.50,1110.00,1110.00,14,356
06/27/2005,10:08,1110.00,1110.25,1109.75,1110.00,71,388
06/27/2005,10:09,1109.75,1110.00,1109.50,1109.75,652,2367
06/27/2005,10:10,1109.75,1110.00,1109.25,1110.00,1896,2473
06/27/2005,10:11,1109.75,1110.00,1109.50,1109.50,186,559
06/27/2005,10:12,1109.75,1109.75,1109.25,1109.75,1130,521
06/27/2005,10:13,1109.50,1109.75,1109.50,1109.50,8,708
06/27/2005,10:14,1109.50,1109.50,1109.00,1109.00,83,1104
06/27/2005,10:15,1109.00,1109.25,1108.75,1108.75,874,2140
06/27/2005,10:16,1108.75,1109.00,1108.50,1108.75,469,215
06/27/2005,10:17,1108.75,1109.25,1108.75,1109.00,553,107
06/27/2005,10:18,1109.25,1109.25,1108.75,1109.00,636,551
06/27/2005,10:19,1109.00,1109.75,1109.00,1109.50,1170,729
06/27/2005,10:20,1109.50,1110.25,1109.25,1110.25,3005,373
06/27/2005,10:21,1110.25,1110.75,1110.00,1110.50,2105,515
06/27/2005,10:22,1110.50,1110.75,1110.25,1110.50,77,266
06/27/2005,10:23,1110.50,1110.75,1110.25,1110.50,12,911
06/27/2005,10:24,1110.25,1110.75,1110.25,1110.75,935,513
06/27/2005,10:25,1110.75,1110.75,1110.50,1110.75,653,26
06/27/2005,10:26,1110.75,1111.25,1110.75,1111.00,786,283
06/27/2005,10:27,1111.00,1111.00,1110.50,1110.50,131,1501
06/27/2005,10:28,1110.50,1111.00,1110.50,1110.75,779,69
06/27/2005,10:29,1110.75,1111.00,1110.50,1110.75,384,323
06/27/2005,10:30,1110.50,1111.50,1110.50,1110.75,1904,502
06/27/2005,10:31,1110.75,1110.75,1110.50,1110.50,542,876
06/27/2005,10:32,1110.50,1110.75,1110.25,1110.50,360,1307
06/27/2005,10:33,1110.50,1110.75,1110.25,1110.25,452,578
06/27/2005,10:34,1110.25,1110.50,1110.25,1110.25,41,125
06/27/2005,10:35,1110.50,1110.50,1110.25,1110.25,14,200
06/27/2005,10:36,1110.25,1110.50,1110.00,1110.00,22,396
06/27/2005,10:37,1110.00,1110.25,1109.50,1109.75,52,1620
06/27/2005,10:38,1109.75,1110.00,1109.25,1109.50,1209,1146
06/27/2005,10:39,1109.50,1109.75,1109.25,1109.25,19,381
06/27/2005,10:40,1109.25,1109.75,1109.00,1109.75,980,847
06/27/2005,10:41,1109.75,1109.75,1109.25,1109.25,93,367
06/27/2005,10:42,1109.25,1109.75,1109.25,1109.50,374,775
06/27/2005,10:43,1109.50,1110.50,1109.25,1110.25,2164,774
06/27/2005,10:44,1110.25,1110.25,1109.25,1109.75,258,2289
06/27/2005,10:45,1109.50,1109.75,1109.50,1109.75,980,550
06/27/2005,10:46,1109.75,1110.00,1109.50,1109.75,455,142
06/27/2005,10:47,1109.75,1110.25,1109.75,1110.25,859,80
06/27/2005,10:48,1110.00,1110.25,1110.00,1110.25,790,24
06/27/2005,10:49,1110.25,1110.25,1109.75,1110.00,104,535
06/27/2005,10:50,1109.75,1110.75,1109.75,1110.50,2645,71
06/27/2005,10:51,1110.50,1111.25,1110.50,1110.75,1887,383
06/27/2005,10:52,1110.75,1111.25,1110.50,1110.75,700,394
06/27/2005,10:53,1110.75,1111.00,1110.25,1110.75,232,552
06/27/2005,10:54,1110.50,1110.75,1110.50,1110.50,9,212
06/27/2005,10:55,1110.50,1110.75,1110.50,1110.50,14,41
06/27/2005,10:56,1110.50,1110.75,1110.25,1110.50,49,284
06/27/2005,10:57,1110.75,1111.00,1110.50,1110.50,521,44
06/27/2005,10:58,1110.75,1110.75,1110.50,1110.50,162,13
06/27/2005,10:59,1110.50,1110.75,1110.50,1110.50,43,12
06/27/2005,11:00,1110.50,1110.75,1110.50,1110.50,48,65
06/27/2005,11:01,1110.75,1111.00,1110.50,1110.75,327,101
06/27/2005,11:02,1110.75,1111.25,1110.50,1111.00,1451,426
06/27/2005,11:03,1111.00,1111.25,1111.00,1111.25,84,381
06/27/2005,11:04,1111.00,1111.25,1110.50,1110.50,453,797
06/27/2005,11:05,1110.75,1111.00,1110.50,1110.75,311,297
06/27/2005,11:06,1110.75,1111.00,1110.50,1110.50,25,245
06/27/2005,11:07,1110.50,1110.75,1110.50,1110.50,5,293
06/27/2005,11:08,1110.50,1110.50,1110.25,1110.50,309,211
06/27/2005,11:09,1110.50,1110.50,1110.25,1110.50,140,12
06/27/2005,11:10,1110.25,1111.50,1110.25,1111.50,2205,195
06/27/2005,11:11,1111.50,1112.00,1111.00,1111.50,3047,1067
06/27/2005,11:12,1111.75,1112.00,1111.50,1111.75,748,271
06/27/2005,11:13,1111.75,1112.00,1111.50,1111.75,379,749
06/27/2005,11:14,1111.75,1111.75,1111.00,1111.00,53,1075
06/27/2005,11:15,1111.00,1111.75,1111.00,1111.75,2208,1093
06/27/2005,11:16,1111.75,1112.75,1111.75,1112.50,3857,593
06/27/2005,11:17,1112.25,1112.50,1112.25,1112.25,297,2546
06/27/2005,11:18,1112.50,1112.50,1111.75,1111.75,6,2204
06/27/2005,11:19,1111.75,1112.00,1111.50,1111.75,35,579
06/27/2005,11:20,1111.50,1112.00,1111.50,1111.75,1845,886
06/27/2005,11:21,1111.50,1111.75,1111.50,1111.75,447,183
06/27/2005,11:22,1111.75,1111.75,1111.50,1111.50,25,216
06/27/2005,11:23,1111.50,1112.00,1111.50,1112.00,668,335
06/27/2005,11:24,1111.75,1112.00,1111.50,1111.50,2,492
06/27/2005,11:25,1111.50,1111.75,1111.50,1111.75,432,202
06/27/2005,11:26,1111.75,1111.75,1111.50,1111.50,104,615
06/27/2005,11:27,1111.50,1111.75,1111.50,1111.75,14,549
06/27/2005,11:28,1111.75,1111.75,1111.00,1111.00,85,1248
06/27/2005,11:29,1111.25,1111.50,1111.00,1111.25,94,232
06/27/2005,11:30,1111.25,1111.75,1111.25,1111.50,674,167
06/27/2005,11:31,1111.50,1111.50,1111.00,1111.00,24,392
06/27/2005,11:32,1111.25,1111.50,1111.00,1111.25,627,37
06/27/2005,11:33,1111.50,1111.75,1111.50,1111.75,729,29
06/27/2005,11:34,1111.75,1112.00,1111.50,1111.75,1118,320
06/27/2005,11:35,1111.75,1112.00,1111.50,1111.75,286,15
06/27/2005,11:36,1112.00,1112.25,1111.75,1111.75,1011,695
06/27/2005,11:37,1112.00,1112.00,1111.50,1111.75,655,892
06/27/2005,11:38,1111.75,1112.00,1111.50,1111.75,684,62
06/27/2005,11:39,1112.00,1112.00,1111.50,1111.75,75,812
06/27/2005,11:40,1111.75,1112.00,1111.75,1112.00,21,206
06/27/2005,11:41,1112.00,1112.00,1111.50,1111.75,121,448
06/27/2005,11:42,1111.75,1112.00,1111.50,1111.50,32,232
06/27/2005,11:43,1111.50,1111.75,1111.50,1111.75,27,28
06/27/2005,11:44,1111.75,1111.75,1111.25,1111.25,23,2449
06/27/2005,11:45,1111.25,1112.00,1111.00,1111.75,1157,1192
06/27/2005,11:46,1111.75,1111.75,1111.50,1111.50,22,135
06/27/2005,11:47,1111.50,1111.50,1110.75,1110.75,93,1266
06/27/2005,11:48,1111.00,1111.25,1110.75,1111.00,1024,350
06/27/2005,11:49,1111.00,1111.25,1111.00,1111.00,143,242
06/27/2005,11:50,1111.00,1111.00,1110.25,1110.50,758,2091
06/27/2005,11:51,1110.25,1110.25,1109.75,1110.00,541,1950
06/27/2005,11:52,1110.25,1110.25,1110.00,1110.00,61,855
06/27/2005,11:53,1110.00,1110.25,1109.75,1110.00,67,1044
06/27/2005,11:54,1109.75,1110.00,1109.75,1109.75,71,106
06/27/2005,11:55,1110.00,1110.50,1109.75,1110.00,1435,1595
06/27/2005,11:56,1110.00,1110.00,1109.50,1109.75,96,1607
06/27/2005,11:57,1109.75,1110.00,1109.75,1109.75,407,375
06/27/2005,11:58,1109.75,1110.00,1109.75,1109.75,67,172
06/27/2005,11:59,1109.75,1110.00,1109.50,1109.75,519,294
06/27/2005,12:00,1109.75,1110.00,1109.25,1109.50,763,2318
06/27/2005,12:01,1109.50,1109.50,1109.00,1109.50,329,1012
06/27/2005,12:02,1109.25,1109.75,1109.25,1109.50,651,414
06/27/2005,12:03,1109.50,1109.50,1109.00,1109.00,238,927
06/27/2005,12:04,1109.25,1109.25,1108.75,1109.00,644,968
06/27/2005,12:05,1108.75,1109.00,1108.50,1109.00,1389,2297
06/27/2005,12:06,1109.00,1109.50,1108.75,1109.50,953,332
06/27/2005,12:07,1109.50,1109.50,1109.00,1109.25,297,504
06/27/2005,12:08,1109.25,1109.50,1109.25,1109.50,242,37
06/27/2005,12:09,1109.25,1109.75,1109.25,1109.50,696,93
06/27/2005,12:10,1109.50,1109.75,1109.50,1109.75,67,48
06/27/2005,12:11,1109.75,1109.75,1109.25,1109.50,60,596
06/27/2005,12:12,1109.50,1109.75,1109.25,1109.50,719,93
06/27/2005,12:13,1109.75,1109.75,1109.25,1109.50,78,660
06/27/2005,12:14,1109.50,1109.50,1109.25,1109.50,232,11
06/27/2005,12:15,1109.50,1109.75,1109.25,1109.50,662,151
06/27/2005,12:16,1109.75,1109.75,1109.25,1109.25,232,344
06/27/2005,12:17,1109.50,1109.50,1109.25,1109.50,86,1
06/27/2005,12:18,1109.50,1109.50,1109.25,1109.25,182,874
06/27/2005,12:19,1109.50,1109.50,1109.25,1109.25,15,442
06/27/2005,12:20,1109.25,1109.50,1109.25,1109.50,26,149
06/27/2005,12:21,1109.50,1110.00,1109.50,1110.00,1152,198
06/27/2005,12:22,1110.00,1110.25,1109.75,1110.00,596,201
06/27/2005,12:23,1110.00,1110.00,1109.75,1110.00,219,147
06/27/2005,12:24,1110.00,1110.00,1109.50,1110.00,501,562
06/27/2005,12:25,1109.75,1110.00,1109.50,1109.75,73,186
06/27/2005,12:26,1109.50,1109.75,1109.50,1109.50,26,330
06/27/2005,12:27,1109.75,1110.00,1109.50,1109.75,265,12
06/27/2005,12:28,1109.75,1110.00,1109.50,1110.00,203,362
06/27/2005,12:29,1109.75,1110.00,1109.75,1109.75,108,3
06/27/2005,12:30,1109.75,1110.00,1109.75,1110.00,1538,70
06/27/2005,12:31,1110.00,1110.25,1109.50,1110.00,355,599
06/27/2005,12:32,1109.75,1110.25,1109.75,1110.00,185,117
06/27/2005,12:33,1110.00,1110.00,1110.00,1110.00,0,88
06/27/2005,12:34,1110.00,1110.25,1110.00,1110.00,57,77
06/27/2005,12:35,1110.00,1110.25,1109.75,1109.75,102,564
06/27/2005,12:36,1109.75,1110.00,1109.75,1109.75,79,22
06/27/2005,12:37,1109.75,1109.75,1109.75,1109.75,0,16
06/27/2005,12:38,1109.75,1110.00,1109.75,1109.75,9,92
06/27/2005,12:39,1109.75,1109.75,1109.50,1109.75,2,319
06/27/2005,12:40,1109.50,1110.00,1109.50,1109.75,302,52
06/27/2005,12:41,1109.75,1110.00,1109.50,1109.50,58,311
06/27/2005,12:42,1109.75,1109.75,1109.50,1109.50,5,240
06/27/2005,12:43,1109.75,1109.75,1109.25,1109.25,274,255
06/27/2005,12:44,1109.25,1109.25,1108.75,1109.00,415,1203
06/27/2005,12:45,1108.75,1109.00,1108.25,1108.50,603,2459
06/27/2005,12:46,1108.50,1108.75,1108.25,1108.25,197,573
06/27/2005,12:47,1108.25,1108.50,1107.50,1107.50,1386,4779
06/27/2005,12:48,1107.50,1108.00,1107.50,1108.00,1540,775
06/27/2005,12:49,1108.00,1108.00,1107.25,1107.75,2005,1733
06/27/2005,12:50,1107.75,1108.25,1107.50,1107.75,1318,1383
06/27/2005,12:51,1107.75,1108.00,1107.75,1107.75,70,114
06/27/2005,12:52,1107.75,1108.00,1107.75,1108.00,324,317
06/27/2005,12:53,1108.00,1108.00,1107.75,1108.00,48,32
06/27/2005,12:54,1108.00,1108.00,1107.50,1107.50,216,560
06/27/2005,12:55,1107.50,1107.75,1107.50,1107.50,42,1547
06/27/2005,12:56,1107.50,1107.75,1107.50,1107.50,35,287
06/27/2005,12:57,1107.50,1107.75,1107.25,1107.50,72,589
06/27/2005,12:58,1107.50,1107.50,1107.25,1107.50,288,35
06/27/2005,12:59,1107.50,1107.50,1106.75,1106.75,520,5019
06/27/2005,13:00,1106.75,1107.00,1106.00,1106.50,1555,3505
06/27/2005,13:01,1106.50,1106.75,1106.00,1106.50,1449,2543
06/27/2005,13:02,1106.50,1106.75,1106.00,1106.25,1101,3173
06/27/2005,13:03,1106.25,1107.25,1106.00,1107.25,4932,1243
06/27/2005,13:04,1107.25,1107.50,1107.00,1107.25,1517,1460
06/27/2005,13:05,1107.00,1107.75,1107.00,1107.75,2226,442
06/27/2005,13:06,1107.75,1108.00,1107.25,1108.00,1546,489
06/27/2005,13:07,1108.00,1108.25,1107.75,1108.00,1308,76
06/27/2005,13:08,1108.25,1108.50,1108.00,1108.25,1125,497
06/27/2005,13:09,1108.00,1108.25,1108.00,1108.00,1186,78
06/27/2005,13:10,1108.00,1108.25,1108.00,1108.00,75,60
06/27/2005,13:11,1108.25,1108.25,1108.00,1108.25,834,35
06/27/2005,13:12,1108.50,1108.75,1108.25,1108.25,1257,889
06/27/2005,13:13,1108.25,1108.75,1108.25,1108.50,800,729
06/27/2005,13:14,1108.25,1108.50,1108.00,1108.00,206,551
06/27/2005,13:15,1108.00,1108.25,1107.75,1108.00,834,1206
06/27/2005,13:16,1108.00,1108.25,1107.75,1108.00,309,752
06/27/2005,13:17,1108.00,1108.00,1107.75,1108.00,49,39
06/27/2005,13:18,1107.75,1108.00,1107.75,1108.00,33,104
06/27/2005,13:19,1107.75,1108.00,1107.50,1107.75,461,827
06/27/2005,13:20,1107.75,1108.00,1107.25,1107.50,300,1269
06/27/2005,13:21,1107.50,1107.75,1107.50,1107.75,347,473
06/27/2005,13:22,1107.50,1107.75,1107.50,1107.50,52,142
06/27/2005,13:23,1107.50,1108.00,1107.50,1107.75,1383,794
06/27/2005,13:24,1108.00,1108.25,1107.75,1108.25,465,133
06/27/2005,13:25,1108.25,1108.25,1107.75,1108.00,211,496
06/27/2005,13:26,1108.00,1108.25,1107.75,1108.00,45,288
06/27/2005,13:27,1108.00,1108.00,1107.25,1107.50,97,881
06/27/2005,13:28,1107.25,1107.75,1107.25,1107.50,264,38
06/27/2005,13:29,1107.75,1107.75,1107.50,1107.75,93,45
06/27/2005,13:30,1107.75,1107.75,1107.25,1107.50,144,713
06/27/2005,13:31,1107.50,1107.75,1107.25,1107.25,205,110
06/27/2005,13:32,1107.25,1108.25,1107.25,1108.00,2406,54
06/27/2005,13:33,1108.25,1108.25,1107.75,1108.00,729,214
06/27/2005,13:34,1108.00,1109.00,1108.00,1108.75,3275,1167
06/27/2005,13:35,1108.50,1108.75,1108.25,1108.50,782,775
06/27/2005,13:36,1108.50,1109.00,1108.50,1108.75,815,369
06/27/2005,13:37,1108.75,1108.75,1107.75,1108.00,525,1746
06/27/2005,13:38,1107.75,1108.00,1107.75,1108.00,41,381
06/27/2005,13:39,1108.00,1108.00,1107.50,1107.75,200,437
06/27/2005,13:40,1108.00,1108.00,1107.50,1107.50,50,905
06/27/2005,13:41,1107.25,1107.75,1107.25,1107.50,473,1108
06/27/2005,13:42,1107.50,1107.75,1107.25,1107.50,430,27
06/27/2005,13:43,1107.75,1107.75,1107.50,1107.75,58,11
06/27/2005,13:44,1107.75,1107.75,1107.25,1107.25,97,343
06/27/2005,13:45,1107.25,1107.50,1107.00,1107.25,240,1403
06/27/2005,13:46,1107.25,1107.50,1107.25,1107.25,36,34
06/27/2005,13:47,1107.50,1108.00,1107.25,1107.75,2153,331
06/27/2005,13:48,1107.75,1108.00,1107.50,1107.75,261,150
06/27/2005,13:49,1107.50,1107.75,1107.50,1107.75,238,5
06/27/2005,13:50,1108.00,1108.00,1107.50,1107.75,23,213
06/27/2005,13:51,1107.75,1108.00,1107.50,1107.50,201,95
06/27/2005,13:52,1107.75,1107.75,1107.50,1107.75,108,4
06/27/2005,13:53,1107.75,1108.00,1107.75,1108.00,426,25
06/27/2005,13:54,1108.00,1108.75,1107.75,1108.50,2983,168
06/27/2005,13:55,1108.50,1109.00,1108.50,1108.50,558,288
06/27/2005,13:56,1108.50,1109.00,1108.50,1108.75,939,313
06/27/2005,13:57,1108.75,1108.75,1108.50,1108.50,113,160
06/27/2005,13:58,1108.50,1108.50,1108.25,1108.25,15,1056
06/27/2005,13:59,1108.25,1108.50,1108.25,1108.50,78,30
06/27/2005,14:00,1108.50,1108.50,1108.00,1108.25,205,509
06/27/2005,14:01,1108.00,1108.25,1108.00,1108.00,18,405
06/27/2005,14:02,1108.00,1108.00,1107.75,1107.75,15,1344
06/27/2005,14:03,1107.75,1108.00,1107.75,1107.75,116,18
06/27/2005,14:04,1107.75,1108.00,1107.75,1107.75,16,388
06/27/2005,14:05,1107.75,1108.00,1107.75,1107.75,4,6
06/27/2005,14:06,1108.00,1108.25,1107.50,1107.50,628,781
06/27/2005,14:07,1107.50,1108.25,1107.50,1108.25,855,48
06/27/2005,14:08,1108.25,1109.25,1108.25,1109.00,3040,766
06/27/2005,14:09,1109.00,1109.00,1108.25,1108.75,465,1468
06/27/2005,14:10,1108.50,1109.75,1108.50,1109.50,4092,686
06/27/2005,14:11,1109.50,1110.00,1109.25,1109.50,1465,1112
06/27/2005,14:12,1109.75,1110.00,1109.50,1110.00,1360,344
06/27/2005,14:13,1109.75,1110.00,1109.75,1109.75,1147,67
06/27/2005,14:14,1109.75,1110.00,1109.75,1109.75,70,144
06/27/2005,14:15,1109.75,1110.00,1109.50,1109.50,643,784
06/27/2005,14:16,1109.50,1109.75,1109.50,1109.50,87,79
06/27/2005,14:17,1109.75,1109.75,1109.50,1109.50,66,10
06/27/2005,14:18,1109.50,1110.00,1109.50,1110.00,605,66
06/27/2005,14:19,1110.00,1110.50,1110.00,1110.50,4160,2985
06/27/2005,14:20,1110.25,1110.75,1110.25,1110.25,1874,913
06/27/2005,14:21,1110.50,1110.50,1110.25,1110.25,86,274
06/27/2005,14:22,1110.50,1110.50,1110.00,1110.25,1014,1523
06/27/2005,14:23,1110.25,1110.25,1110.00,1110.00,25,89
06/27/2005,14:24,1110.00,1110.00,1109.75,1110.00,55,2416
06/27/2005,14:25,1109.75,1110.00,1109.75,1109.75,134,73
06/27/2005,14:26,1110.00,1110.50,1109.75,1110.25,2849,443
06/27/2005,14:27,1110.25,1110.75,1110.25,1110.75,2352,1880
06/27/2005,14:28,1110.75,1110.75,1110.25,1110.50,1090,719
06/27/2005,14:29,1110.50,1110.50,1110.00,1110.25,290,985
06/27/2005,14:30,1110.25,1110.25,1110.00,1110.00,150,60
06/27/2005,14:31,1110.00,1110.25,1110.00,1110.25,12,34
06/27/2005,14:32,1110.25,1110.25,1109.75,1110.00,89,959
06/27/2005,14:33,1109.75,1110.00,1109.75,1110.00,787,27
06/27/2005,14:34,1110.00,1110.25,1109.75,1110.00,121,179
06/27/2005,14:35,1110.00,1110.00,1109.75,1110.00,30,53
06/27/2005,14:36,1109.75,1110.00,1109.75,1110.00,1518,295
06/27/2005,14:37,1110.00,1110.00,1109.75,1110.00,65,20
06/27/2005,14:38,1110.00,1110.50,1110.00,1110.50,4132,2083
06/27/2005,14:39,1110.25,1110.50,1110.25,1110.50,732,202
06/27/2005,14:40,1110.50,1110.50,1110.25,1110.50,65,173
06/27/2005,14:41,1110.50,1110.50,1109.50,1109.50,2139,5439
06/27/2005,14:42,1109.50,1109.75,1109.50,1109.50,107,1325
06/27/2005,14:43,1109.75,1109.75,1109.25,1109.25,294,826
06/27/2005,14:44,1109.25,1109.75,1109.00,1109.00,1944,1091
06/27/2005,14:45,1109.00,1109.50,1109.00,1109.25,1056,606
06/27/2005,14:46,1109.25,1109.50,1109.25,1109.25,899,148
06/27/2005,14:47,1109.50,1109.50,1109.00,1109.00,181,496
06/27/2005,14:48,1109.25,1109.25,1109.00,1109.00,70,88
06/27/2005,14:49,1109.00,1109.50,1109.00,1109.25,703,205
06/27/2005,14:50,1109.50,1109.50,1109.25,1109.25,33,58
06/27/2005,14:51,1109.50,1109.50,1109.25,1109.50,40,80
06/27/2005,14:52,1109.50,1109.50,1109.25,1109.50,271,101
06/27/2005,14:53,1109.25,1109.50,1109.00,1109.50,813,963
06/27/2005,14:54,1109.50,1109.50,1109.25,1109.50,63,82
06/27/2005,14:55,1109.50,1109.50,1109.25,1109.25,520,104
06/27/2005,14:56,1109.50,1109.50,1109.25,1109.25,84,73
06/27/2005,14:57,1109.50,1109.50,1109.00,1109.00,470,1647
06/27/2005,14:58,1109.00,1109.25,1108.75,1109.00,371,1078
06/27/2005,14:59,1108.75,1109.00,1108.75,1108.75,117,447
06/27/2005,15:00,1108.75,1109.00,1108.75,1108.75,2871,1830
06/27/2005,15:01,1108.75,1109.00,1108.50,1108.50,1624,4449
06/27/2005,15:02,1108.75,1109.25,1108.50,1109.25,4779,126
06/27/2005,15:03,1109.25,1109.25,1108.75,1109.00,2846,1438
06/27/2005,15:04,1109.25,1109.25,1109.00,1109.00,976,409
06/27/2005,15:05,1109.25,1109.25,1109.00,1109.25,1268,318
06/27/2005,15:06,1109.00,1109.25,1108.75,1109.00,1344,869
06/27/2005,15:07,1109.00,1109.25,1108.75,1109.00,785,91
06/27/2005,15:08,1109.25,1109.25,1109.00,1109.00,1624,593
06/27/2005,15:09,1109.25,1109.25,1108.75,1109.00,43,492
06/27/2005,15:10,1109.00,1109.00,1108.75,1109.00,191,64
06/27/2005,15:11,1109.00,1109.00,1108.75,1109.00,955,320
06/27/2005,15:12,1109.00,1109.25,1108.75,1109.00,1276,290
06/27/2005,15:13,1109.00,1109.25,1109.00,1109.00,180,22
06/27/2005,15:14,1109.25,1109.50,1109.00,1109.50,2654,147
06/27/2005,15:15,1109.50,1110.00,1109.25,1110.00,4614,1512
06/27/2005,15:16,1110.00,1110.00,1110.00,1110.00,4,0
06/27/2005,15:31,1109.50,1109.75,1109.50,1109.50,56,170
06/27/2005,15:32,1109.50,1109.75,1109.50,1109.75,139,2
06/27/2005,15:33,1109.75,1109.75,1109.75,1109.75,16,0
06/27/2005,15:34,1109.75,1109.75,1109.50,1109.50,34,2
06/27/2005,15:35,1109.75,1110.00,1109.75,1109.75,169,100
06/27/2005,15:36,1109.75,1110.00,1109.75,1110.00,1,13
06/27/2005,15:37,1110.00,1110.00,1110.00,1110.00,1,0
06/27/2005,15:38,1109.75,1110.00,1109.75,1109.75,1,111
06/27/2005,15:39,1109.50,1109.50,1109.25,1109.50,35,288
06/27/2005,15:40,1109.75,1109.75,1109.25,1109.25,1,43
06/27/2005,15:41,1109.50,1109.75,1109.50,1109.75,25,0
06/27/2005,15:42,1109.50,1109.75,1109.50,1109.75,1,3
06/27/2005,15:43,1109.75,1109.75,1109.75,1109.75,7,0
06/27/2005,15:44,1109.75,1109.75,1109.75,1109.75,1,0
06/27/2005,15:45,1109.75,1109.75,1109.75,1109.75,1,0
06/27/2005,15:46,1109.50,1109.50,1109.50,1109.50,0,4
06/27/2005,15:47,1109.50,1109.50,1109.50,1109.50,0,1
06/27/2005,15:48,1109.50,1109.50,1109.50,1109.50,0,13
06/27/2005,15:49,1109.50,1109.75,1109.50,1109.50,1,31
06/27/2005,15:50,1109.75,1109.75,1109.50,1109.50,20,198
06/27/2005,15:51,1109.50,1109.50,1109.50,1109.50,0,23
06/27/2005,15:52,1109.50,1109.50,1109.50,1109.50,0,80
06/27/2005,15:53,1109.50,1109.50,1109.50,1109.50,0,20
06/27/2005,15:54,1109.50,1109.50,1109.50,1109.50,0,7
06/27/2005,15:56,1109.50,1109.50,1109.50,1109.50,0,58
06/27/2005,15:57,1109.50,1109.75,1109.50,1109.75,2,18
06/27/2005,16:00,1109.50,1109.50,1109.50,1109.50,0,45
06/27/2005,17:01,1109.75,1109.75,1109.75,1109.75,203,0
06/27/2005,17:02,1109.75,1109.75,1109.75,1109.75,57,0
06/27/2005,17:05,1110.00,1110.00,1110.00,1110.00,2,0
06/27/2005,17:07,1110.00,1110.00,1110.00,1110.00,5,0
06/27/2005,17:08,1109.75,1109.75,1109.75,1109.75,0,37
06/27/2005,17:09,1109.75,1109.75,1109.50,1109.50,0,3
06/27/2005,17:11,1109.50,1109.50,1109.50,1109.50,0,50
06/27/2005,17:13,1109.75,1109.75,1109.75,1109.75,1,0
06/27/2005,17:14,1109.50,1109.50,1109.50,1109.50,0,2
06/27/2005,17:15,1109.75,1109.75,1109.50,1109.50,1,6
06/27/2005,17:20,1109.50,1109.50,1109.50,1109.50,0,2
06/27/2005,17:21,1109.50,1109.50,1109.50,1109.50,0,1
06/27/2005,17:27,1109.75,1109.75,1109.75,1109.75,2,0
06/27/2005,17:28,1109.75,1109.75,1109.75,1109.75,20,0
06/27/2005,17:32,1109.75,1109.75,1109.75,1109.75,65,0
06/27/2005,17:33,1109.75,1109.75,1109.75,1109.75,2,0
06/27/2005,17:34,1109.75,1109.75,1109.75,1109.75,15,0
06/27/2005,17:37,1109.50,1109.50,1109.50,1109.50,0,1
06/27/2005,17:38,1109.75,1109.75,1109.75,1109.75,1,0
06/27/2005,17:44,1109.75,1109.75,1109.75,1109.75,8,0
06/27/2005,17:46,1109.75,1109.75,1109.75,1109.75,5,0
06/27/2005,17:47,1109.75,1109.75,1109.75,1109.75,2,0
06/27/2005,17:49,1109.50,1109.50,1109.50,1109.50,0,1
06/27/2005,17:50,1109.75,1110.00,1109.75,1110.00,8,0
06/27/2005,17:51,1109.75,1109.75,1109.75,1109.75,0,3
06/27/2005,17:52,1109.75,1110.00,1109.75,1109.75,2,2
06/27/2005,17:53,1109.75,1109.75,1109.75,1109.75,0,12
06/27/2005,17:54,1109.75,1109.75,1109.75,1109.75,0,6
06/27/2005,17:55,1109.75,1109.75,1109.75,1109.75,0,4
06/27/2005,17:56,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,17:58,1109.75,1109.75,1109.75,1109.75,0,2
06/27/2005,17:59,1109.75,1109.75,1109.75,1109.75,0,2
06/27/2005,18:01,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:02,1109.75,1109.75,1109.75,1109.75,0,10
06/27/2005,18:03,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:04,1109.75,1109.75,1109.75,1109.75,0,12
06/27/2005,18:05,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:06,1109.75,1109.75,1109.75,1109.75,0,4
06/27/2005,18:07,1109.75,1109.75,1109.75,1109.75,0,2
06/27/2005,18:08,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:13,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:14,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:15,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:16,1110.00,1110.00,1110.00,1110.00,1,0
06/27/2005,18:17,1110.00,1110.00,1110.00,1110.00,2,0
06/27/2005,18:21,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:23,1109.75,1110.00,1109.75,1109.75,2,2
06/27/2005,18:24,1109.75,1109.75,1109.75,1109.75,0,1
06/27/2005,18:25,1109.75,1109.75,1109.75,1109.75,0,7
06/27/2005,18:26,1109.75,1109.75,1109.75,1109.75,0,13
06/27/2005,18:27,1109.75,1109.75,1109.75,1109.75,0,2
06/27/2005,18:28,1110.00,1110.00,1110.00,1110.00,2,0
06/27/2005,18:29,1109.75,1109.75,1109.50,1109.50,0,7
06/27/2005,18:30,1109.75,1109.75,1109.75,1109.75,1,0
06/27/2005,18:32,1109.75,1109.75,1109.75,1109.75,5,0
06/27/2005,18:33,1109.75,1109.75,1109.75,1109.75,8,0
06/27/2005,18:37,1109.75,1109.75,1109.75,1109.75,1,0
06/27/2005,18:40,1109.75,1109.75,1109.75,1109.75,1,0
06/27/2005,18:42,1110.00,1110.00,1110.00,1110.00,115,0
06/27/2005,18:49,1110.00,1110.00,1110.00,1110.00,1,0
06/27/2005,18:50,1110.00,1110.00,1110.00,1110.00,5,0
06/27/2005,18:55,1110.00,1110.00,1110.00,1110.00,2,0
06/27/2005,18:56,1110.00,1110.00,1109.75,1109.75,1,1
06/27/2005,18:57,1110.00,1110.00,1109.75,1109.75,1,1
06/27/2005,19:01,1110.00,1110.00,1110.00,1110.00,4,0
06/27/2005,19:03,1110.00,1110.00,1110.00,1110.00,35,0
06/27/2005,19:04,1110.00,1110.00,1110.00,1110.00,8,0
06/27/2005,19:05,1110.00,1110.00,1110.00,1110.00,1,0
06/27/2005,19:07,1110.00,1110.00,1110.00,1110.00,2,0
06/27/2005,19:09,1110.00,1110.00,1110.00,1110.00,36,0
06/27/2005,19:12,1110.00,1110.00,1110.00,1110.00,1,0
06/27/2005,19:13,1110.00,1110.00,1110.00,1110.00,1,0
06/27/2005,19:14,1110.25,1110.25,1110.25,1110.25,6,0
06/27/2005,19:16,1110.25,1110.25,1110.00,1110.25,215,2
06/27/2005,19:17,1110.25,1110.25,1110.25,1110.25,6,0
06/27/2005,19:19,1110.50,1110.50,1110.50,1110.50,11,0
06/27/2005,19:20,1110.50,1110.50,1110.50,1110.50,3,0
06/27/2005,19:22,1110.50,1110.50,1110.50,1110.50,20,0
06/27/2005,19:23,1110.25,1110.25,1110.25,1110.25,0,8
06/27/2005,19:24,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,19:27,1110.50,1110.50,1110.50,1110.50,1,0
06/27/2005,19:29,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,19:30,1110.50,1110.50,1110.50,1110.50,14,0
06/27/2005,19:31,1110.25,1110.25,1110.25,1110.25,0,50
06/27/2005,19:32,1110.25,1110.25,1110.25,1110.25,0,55
06/27/2005,19:33,1110.25,1110.25,1110.25,1110.25,0,2
06/27/2005,19:34,1110.50,1110.50,1110.50,1110.50,1,0
06/27/2005,19:35,1110.50,1110.50,1110.50,1110.50,10,0
06/27/2005,19:36,1110.50,1110.50,1110.50,1110.50,4,0
06/27/2005,19:42,1110.50,1110.50,1110.25,1110.25,1,1
06/27/2005,19:43,1110.25,1110.25,1110.25,1110.25,0,4
06/27/2005,19:45,1110.50,1110.50,1110.50,1110.50,1,0
06/27/2005,19:46,1110.50,1110.50,1110.50,1110.50,12,0
06/27/2005,19:50,1110.25,1110.50,1110.25,1110.50,1,1
06/27/2005,19:51,1110.25,1110.25,1110.25,1110.25,0,4
06/27/2005,19:53,1110.50,1110.50,1110.50,1110.50,7,0
06/27/2005,19:54,1110.50,1110.50,1110.50,1110.50,3,0
06/27/2005,19:56,1110.25,1110.25,1110.25,1110.25,0,5
06/27/2005,19:58,1110.50,1110.50,1110.50,1110.50,147,0
06/27/2005,19:59,1110.50,1110.50,1110.50,1110.50,5,0
06/27/2005,20:00,1110.50,1110.50,1110.50,1110.50,4,0
06/27/2005,20:01,1110.50,1110.50,1110.50,1110.50,13,0
06/27/2005,20:02,1110.50,1110.75,1110.50,1110.75,72,0
06/27/2005,20:03,1110.50,1110.75,1110.50,1110.75,6,1
06/27/2005,20:05,1110.50,1110.50,1110.50,1110.50,0,4
06/27/2005,20:06,1110.50,1110.50,1110.50,1110.50,0,127
06/27/2005,20:07,1110.50,1110.50,1110.25,1110.25,0,3
06/27/2005,20:08,1110.25,1110.25,1110.25,1110.25,0,11
06/27/2005,20:10,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,20:12,1110.50,1110.50,1110.50,1110.50,2,0
06/27/2005,20:16,1110.50,1110.50,1110.50,1110.50,6,0
06/27/2005,20:17,1110.50,1110.50,1110.50,1110.50,7,0
06/27/2005,20:20,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,20:22,1110.50,1110.50,1110.50,1110.50,1,0
06/27/2005,20:23,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,20:24,1110.50,1110.50,1110.50,1110.50,1,0
06/27/2005,20:25,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,20:28,1110.25,1110.25,1110.25,1110.25,0,7
06/27/2005,20:30,1110.25,1110.25,1110.25,1110.25,0,12
06/27/2005,20:31,1110.25,1110.25,1110.25,1110.25,0,6
06/27/2005,20:32,1110.25,1110.25,1110.25,1110.25,0,17
06/27/2005,20:33,1110.25,1110.25,1110.25,1110.25,0,5
06/27/2005,20:34,1110.25,1110.25,1110.25,1110.25,0,3
06/27/2005,20:35,1110.25,1110.25,1110.25,1110.25,0,2
06/27/2005,20:37,1110.25,1110.25,1110.25,1110.25,0,2
06/27/2005,20:41,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,20:42,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,20:44,1110.25,1110.25,1110.25,1110.25,0,15
06/27/2005,20:45,1110.25,1110.25,1110.25,1110.25,0,13
06/27/2005,20:49,1110.25,1110.25,1110.25,1110.25,0,2
06/27/2005,20:51,1110.50,1110.50,1110.50,1110.50,4,0
06/27/2005,20:56,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,20:57,1110.50,1110.50,1110.50,1110.50,3,0
06/27/2005,20:59,1110.50,1110.50,1110.50,1110.50,10,0
06/27/2005,21:00,1110.50,1110.50,1110.50,1110.50,1,0
06/27/2005,21:01,1110.50,1110.50,1110.50,1110.50,129,0
06/27/2005,21:02,1110.50,1110.75,1110.50,1110.50,3,3
06/27/2005,21:03,1110.50,1110.50,1110.50,1110.50,0,5
06/27/2005,21:04,1110.50,1110.50,1110.25,1110.25,0,9
06/27/2005,21:05,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,21:07,1110.50,1110.50,1110.50,1110.50,5,0
06/27/2005,21:08,1110.25,1110.25,1110.25,1110.25,0,1
06/27/2005,21:09,1110.50,1110.50,1110.50,1110.50,20,0
06/27/2005,21:10,1110.50,1110.50,1110.50,1110.50,4,0
06/27/2005,21:12,1110.50,1110.50,1110.50,1110.50,3,0
06/27/2005,21:13,1110.50,1110.50,1110.50,1110.50,1,0
06/27/2005,21:14,1110.75,1110.75,1110.50,1110.50,95,3
06/27/2005,21:15,1110.50,1110.75,1110.50,1110.75,5,1
06/27/2005,21:16,1110.50,1110.75,1110.50,1110.75,1,2
06/27/2005,21:17,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,21:19,1110.75,1110.75,1110.75,1110.75,9,0
06/27/2005,21:21,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,21:22,1110.50,1110.50,1110.50,1110.50,0,2
06/27/2005,21:23,1110.50,1110.50,1110.50,1110.50,0,2
06/27/2005,21:24,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,21:25,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,21:26,1110.75,1110.75,1110.75,1110.75,4,0
06/27/2005,21:31,1110.50,1110.75,1110.50,1110.75,1,1
06/27/2005,21:33,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,21:34,1110.50,1110.75,1110.50,1110.75,2,1
06/27/2005,21:35,1110.75,1110.75,1110.75,1110.75,2,0
06/27/2005,21:37,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,21:44,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,21:45,1110.50,1110.75,1110.50,1110.75,1,1
06/27/2005,21:54,1110.75,1110.75,1110.75,1110.75,1,0
06/27/2005,21:57,1110.75,1110.75,1110.75,1110.75,2,0
06/27/2005,21:59,1110.75,1110.75,1110.50,1110.50,1,5
06/27/2005,22:00,1110.75,1110.75,1110.75,1110.75,5,0
06/27/2005,22:01,1110.75,1110.75,1110.75,1110.75,5,0
06/27/2005,22:03,1110.75,1110.75,1110.75,1110.75,2,0
06/27/2005,22:08,1110.75,1110.75,1110.75,1110.75,1,0
06/27/2005,22:15,1110.75,1110.75,1110.75,1110.75,2,0
06/27/2005,22:16,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,22:18,1110.75,1110.75,1110.75,1110.75,1,0
06/27/2005,22:19,1110.75,1110.75,1110.75,1110.75,1,0
06/27/2005,22:23,1110.75,1110.75,1110.75,1110.75,5,0
06/27/2005,22:27,1110.75,1110.75,1110.75,1110.75,6,0
06/27/2005,22:28,1110.75,1111.00,1110.75,1110.75,94,14
06/27/2005,22:30,1110.75,1110.75,1110.75,1110.75,0,10
06/27/2005,22:32,1110.75,1110.75,1110.75,1110.75,0,1
06/27/2005,22:37,1110.75,1110.75,1110.75,1110.75,0,2
06/27/2005,22:39,1110.75,1110.75,1110.75,1110.75,0,33
06/27/2005,22:40,1111.00,1111.00,1110.75,1110.75,1,72
06/27/2005,22:41,1110.75,1110.75,1110.75,1110.75,0,2
06/27/2005,22:42,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,22:51,1110.50,1110.50,1110.50,1110.50,0,25
06/27/2005,22:59,1110.75,1110.75,1110.75,1110.75,1,0
06/27/2005,23:09,1110.75,1110.75,1110.75,1110.75,1,0
06/27/2005,23:10,1110.50,1110.50,1110.50,1110.50,0,1
06/27/2005,23:11,1110.75,1110.75,1110.75,1110.75,2,0
06/27/2005,23:14,1110.75,1110.75,1110.75,1110.75,1,0
06/27/2005,23:17,1110.75,1111.25,1110.75,1111.00,787,45
06/27/2005,23:18,1111.00,1111.00,1111.00,1111.00,0,25
06/27/2005,23:19,1111.00,1111.00,1111.00,1111.00,0,5
06/27/2005,23:21,1111.00,1111.00,1111.00,1111.00,0,1
06/27/2005,23:22,1111.00,1111.00,1111.00,1111.00,0,1
06/27/2005,23:23,1111.00,1111.00,1111.00,1111.00,0,2
06/27/2005,23:24,1111.00,1111.00,1111.00,1111.00,0,51
06/27/2005,23:25,1111.00,1111.00,1111.00,1111.00,0,1
06/27/2005,23:27,1111.25,1111.25,1111.25,1111.25,2,0
06/27/2005,23:29,1111.25,1111.25,1111.25,1111.25,1,0
06/27/2005,23:30,1111.00,1111.00,1111.00,1111.00,0,10
06/27/2005,23:31,1111.00,1111.25,1111.00,1111.25,1,2
06/27/2005,23:32,1111.00,1111.00,1111.00,1111.00,0,1
06/27/2005,23:33,1111.00,1111.00,1111.00,1111.00,0,2
06/27/2005,23:34,1111.00,1111.00,1111.00,1111.00,0,1
06/27/2005,23:35,1111.00,1111.00,1111.00,1111.00,0,1
06/27/2005,23:39,1111.25,1111.25,1111.25,1111.25,1,0
06/27/2005,23:40,1111.25,1111.25,1111.25,1111.25,5,0
06/27/2005,23:41,1111.00,1111.00,1111.00,1111.00,0,2
06/27/2005,23:42,1111.00,1111.00,1111.00,1111.00,0,2
06/27/2005,23:43,1111.00,1111.00,1111.00,1111.00,0,2
06/27/2005,23:44,1111.00,1111.00,1111.00,1111.00,0,2
06/27/2005,23:45,1111.00,1111.00,1111.00,1111.00,0,1
06/27/2005,23:49,1111.00,1111.00,1111.00,1111.00,0,1
06/27/2005,23:50,1111.00,1111.00,1110.75,1110.75,0,6
06/27/2005,23:51,1111.00,1111.00,1111.00,1111.00,3,0
06/27/2005,23:52,1111.00,1111.00,1111.00,1111.00,1,0
06/27/2005,23:53,1111.00,1111.00,1111.00,1111.00,2,0
06/27/2005,23:54,1111.00,1111.00,1111.00,1111.00,1,0
06/27/2005,23:55,1111.00,1111.00,1111.00,1111.00,1,0
06/28/2005,00:01,1111.00,1111.25,1111.00,1111.25,5,0
06/28/2005,00:02,1111.25,1111.25,1111.00,1111.00,2,2
06/28/2005,00:03,1111.25,1111.25,1111.00,1111.25,130,1
06/28/2005,00:04,1111.25,1111.25,1111.25,1111.25,11,0
06/28/2005,00:06,1111.25,1111.25,1111.25,1111.25,11,0
06/28/2005,00:07,1111.25,1111.25,1111.25,1111.25,10,0
06/28/2005,00:08,1111.25,1111.25,1111.25,1111.25,12,0
06/28/2005,00:09,1111.25,1111.50,1111.25,1111.50,26,0
06/28/2005,00:11,1111.00,1111.25,1111.00,1111.25,1,2
06/28/2005,00:16,1111.25,1111.25,1111.25,1111.25,1,0
06/28/2005,00:17,1111.00,1111.00,1111.00,1111.00,0,5
06/28/2005,00:21,1111.00,1111.00,1111.00,1111.00,0,1
06/28/2005,00:22,1111.00,1111.00,1111.00,1111.00,0,2
06/28/2005,00:23,1111.00,1111.00,1111.00,1111.00,0,1
06/28/2005,00:24,1111.00,1111.00,1111.00,1111.00,0,1
06/28/2005,00:30,1111.25,1111.25,1111.25,1111.25,1,0
06/28/2005,00:31,1111.00,1111.00,1111.00,1111.00,0,1
06/28/2005,00:32,1111.25,1111.25,1111.00,1111.25,59,3
06/28/2005,00:33,1111.25,1111.25,1111.25,1111.25,2,0
06/28/2005,00:34,1111.25,1111.50,1111.25,1111.50,292,3
06/28/2005,00:35,1111.50,1111.75,1111.50,1111.75,68,0
06/28/2005,00:36,1111.50,1111.50,1111.50,1111.50,0,5
06/28/2005,00:38,1111.50,1111.50,1111.50,1111.50,0,1
06/28/2005,00:39,1111.50,1111.50,1111.50,1111.50,0,5
06/28/2005,00:40,1111.75,1111.75,1111.75,1111.75,2,0
06/28/2005,00:41,1111.75,1112.00,1111.75,1111.75,325,10
06/28/2005,00:42,1111.75,1111.75,1111.75,1111.75,0,3
06/28/2005,00:43,1112.00,1112.00,1112.00,1112.00,3,0
06/28/2005,00:44,1111.75,1111.75,1111.50,1111.75,110,97
06/28/2005,00:45,1111.75,1111.75,1111.75,1111.75,2,0
06/28/2005,00:46,1111.75,1111.75,1111.75,1111.75,4,0
06/28/2005,00:49,1111.75,1111.75,1111.75,1111.75,9,0
06/28/2005,00:50,1112.00,1112.00,1112.00,1112.00,5,0
06/28/2005,00:51,1111.75,1111.75,1111.75,1111.75,0,6
06/28/2005,00:52,1111.75,1111.75,1111.75,1111.75,0,7
06/28/2005,00:53,1111.75,1112.00,1111.75,1112.00,1,1
06/28/2005,00:54,1112.00,1112.00,1112.00,1112.00,30,0
06/28/2005,00:55,1111.75,1111.75,1111.75,1111.75,0,7
06/28/2005,00:56,1111.75,1111.75,1111.75,1111.75,0,2
06/28/2005,01:02,1112.00,1112.00,1112.00,1112.00,2,0
06/28/2005,01:03,1112.00,1112.00,1112.00,1112.00,2,0
06/28/2005,01:05,1111.75,1111.75,1111.75,1111.75,0,50
06/28/2005,01:06,1112.00,1112.25,1112.00,1112.00,408,21
06/28/2005,01:07,1112.00,1112.00,1112.00,1112.00,0,70
06/28/2005,01:08,1112.00,1112.25,1112.00,1112.25,1,1
06/28/2005,01:09,1112.00,1112.00,1112.00,1112.00,0,3
06/28/2005,01:13,1112.00,1112.00,1112.00,1112.00,0,53
06/28/2005,01:14,1112.00,1112.00,1112.00,1112.00,0,49
06/28/2005,01:15,1112.00,1112.00,1112.00,1112.00,0,1
06/28/2005,01:16,1111.75,1111.75,1111.75,1111.75,0,1
06/28/2005,01:18,1111.75,1111.75,1111.75,1111.75,0,3
06/28/2005,01:19,1112.00,1112.00,1112.00,1112.00,5,0
06/28/2005,01:20,1112.00,1112.00,1112.00,1112.00,53,0
06/28/2005,01:21,1112.25,1112.25,1112.25,1112.25,1,0
06/28/2005,01:22,1112.00,1112.00,1112.00,1112.00,0,2
06/28/2005,01:23,1112.25,1112.25,1112.25,1112.25,5,0
06/28/2005,01:24,1112.00,1112.00,1112.00,1112.00,0,4
06/28/2005,01:25,1112.00,1112.00,1112.00,1112.00,0,28
06/28/2005,01:27,1112.00,1112.00,1112.00,1112.00,0,2
06/28/2005,01:29,1112.25,1112.25,1112.25,1112.25,1,0
06/28/2005,01:31,1112.00,1112.00,1112.00,1112.00,0,1
06/28/2005,01:32,1112.00,1112.00,1112.00,1112.00,0,34
06/28/2005,01:33,1112.25,1112.25,1112.00,1112.00,1,20
06/28/2005,01:34,1112.00,1112.00,1112.00,1112.00,0,160
06/28/2005,01:37,1112.00,1112.00,1112.00,1112.00,0,6
06/28/2005,01:38,1112.00,1112.00,1112.00,1112.00,0,8
06/28/2005,01:44,1112.00,1112.00,1111.75,1111.75,0,3
06/28/2005,01:47,1112.00,1112.00,1112.00,1112.00,170,0
06/28/2005,01:49,1112.00,1112.00,1112.00,1112.00,12,0
06/28/2005,01:50,1112.00,1112.00,1112.00,1112.00,3,0
06/28/2005,01:51,1112.00,1112.00,1112.00,1112.00,21,0
06/28/2005,01:52,1112.25,1112.25,1112.00,1112.00,1,2
06/28/2005,01:55,1112.25,1112.25,1112.25,1112.25,4,0
06/28/2005,01:56,1112.25,1112.50,1112.00,1112.25,368,37
06/28/2005,01:57,1112.25,1112.25,1112.25,1112.25,0,3
06/28/2005,01:58,1112.00,1112.00,1112.00,1112.00,0,1
06/28/2005,01:59,1112.25,1112.50,1112.25,1112.25,60,1
06/28/2005,02:00,1112.25,1112.50,1112.25,1112.25,1,18
06/28/2005,02:01,1112.25,1112.25,1111.75,1112.00,126,178
06/28/2005,02:02,1112.25,1112.25,1111.50,1111.75,22,240
06/28/2005,02:03,1111.75,1111.75,1111.50,1111.75,86,134
06/28/2005,02:04,1111.75,1111.75,1111.25,1111.25,17,213
06/28/2005,02:05,1111.25,1111.25,1111.25,1111.25,0,111
06/28/2005,02:06,1111.25,1111.50,1111.25,1111.50,168,20
06/28/2005,02:07,1111.50,1111.75,1111.25,1111.25,18,80
06/28/2005,02:08,1111.25,1111.50,1111.25,1111.50,26,3
06/28/2005,02:09,1111.50,1111.50,1111.50,1111.50,4,0
06/28/2005,02:10,1111.50,1111.50,1111.25,1111.50,124,2
06/28/2005,02:11,1111.50,1111.75,1111.50,1111.50,41,12
06/28/2005,02:12,1111.75,1112.25,1111.75,1112.25,53,0
06/28/2005,02:13,1112.00,1112.25,1112.00,1112.25,126,1
06/28/2005,02:14,1112.25,1112.50,1112.25,1112.25,325,3
06/28/2005,02:15,1112.50,1112.50,1112.50,1112.50,37,0
06/28/2005,02:16,1112.25,1112.25,1112.25,1112.25,0,5
06/28/2005,02:17,1112.50,1112.50,1112.50,1112.50,2,0
06/28/2005,02:18,1112.25,1112.75,1112.25,1112.50,209,85
06/28/2005,02:19,1112.50,1112.50,1112.50,1112.50,0,21
06/28/2005,02:20,1112.50,1112.50,1112.50,1112.50,0,22
06/28/2005,02:21,1112.50,1112.50,1112.50,1112.50,0,54
06/28/2005,02:22,1112.50,1112.75,1112.50,1112.75,9,24
06/28/2005,02:23,1112.50,1112.75,1112.50,1112.50,1,51
06/28/2005,02:24,1112.50,1112.50,1112.25,1112.50,16,36
06/28/2005,02:25,1112.75,1112.75,1112.50,1112.50,19,13
06/28/2005,02:26,1112.50,1112.75,1112.50,1112.50,128,88
06/28/2005,02:27,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,02:28,1112.25,1112.50,1112.25,1112.25,44,10
06/28/2005,02:29,1112.50,1112.50,1112.25,1112.50,53,1
06/28/2005,02:30,1112.50,1112.50,1112.50,1112.50,3,0
06/28/2005,02:31,1112.50,1112.75,1112.50,1112.50,17,19
06/28/2005,02:32,1112.50,1112.50,1112.50,1112.50,0,9
06/28/2005,02:33,1112.50,1112.50,1112.50,1112.50,0,116
06/28/2005,02:34,1112.75,1113.00,1112.75,1112.75,281,76
06/28/2005,02:35,1112.75,1113.00,1112.75,1112.75,11,8
06/28/2005,02:36,1113.00,1113.00,1112.75,1113.00,42,2
06/28/2005,02:37,1113.00,1113.25,1113.00,1113.00,306,21
06/28/2005,02:38,1113.00,1113.00,1113.00,1113.00,0,157
06/28/2005,02:39,1113.00,1113.00,1113.00,1113.00,0,30
06/28/2005,02:40,1113.00,1113.00,1113.00,1113.00,0,18
06/28/2005,02:41,1113.25,1113.25,1113.00,1113.00,5,35
06/28/2005,02:42,1113.00,1113.00,1113.00,1113.00,0,25
06/28/2005,02:43,1113.00,1113.00,1113.00,1113.00,0,86
06/28/2005,02:44,1113.00,1113.00,1113.00,1113.00,0,23
06/28/2005,02:45,1112.75,1112.75,1112.75,1112.75,0,3
06/28/2005,02:46,1112.75,1112.75,1112.75,1112.75,0,4
06/28/2005,02:47,1113.00,1113.00,1113.00,1113.00,6,0
06/28/2005,02:48,1112.75,1113.00,1112.75,1113.00,5,16
06/28/2005,02:49,1113.00,1113.00,1113.00,1113.00,64,0
06/28/2005,02:50,1113.00,1113.25,1113.00,1113.25,175,5
06/28/2005,02:51,1113.00,1113.00,1113.00,1113.00,0,18
06/28/2005,02:52,1113.00,1113.00,1113.00,1113.00,0,34
06/28/2005,02:53,1112.75,1113.00,1112.75,1113.00,8,6
06/28/2005,02:54,1113.00,1113.00,1113.00,1113.00,37,0
06/28/2005,02:55,1113.00,1113.00,1113.00,1113.00,24,0
06/28/2005,02:56,1113.00,1113.25,1113.00,1113.25,21,1
06/28/2005,02:57,1113.00,1113.00,1113.00,1113.00,0,80
06/28/2005,02:58,1113.00,1113.00,1113.00,1113.00,0,84
06/28/2005,02:59,1113.00,1113.00,1113.00,1113.00,0,86
06/28/2005,03:00,1113.00,1113.25,1113.00,1113.25,1,22
06/28/2005,03:01,1113.00,1113.25,1113.00,1113.25,5,9
06/28/2005,03:02,1113.00,1113.25,1113.00,1113.25,5,42
06/28/2005,03:03,1113.00,1113.00,1113.00,1113.00,0,5
06/28/2005,03:04,1113.00,1113.00,1113.00,1113.00,0,6
06/28/2005,03:05,1113.00,1113.00,1113.00,1113.00,0,1
06/28/2005,03:06,1113.00,1113.00,1113.00,1113.00,0,126
06/28/2005,03:07,1113.00,1113.00,1113.00,1113.00,0,32
06/28/2005,03:09,1112.75,1113.00,1112.75,1112.75,2,78
06/28/2005,03:10,1112.50,1112.50,1112.50,1112.50,0,1
06/28/2005,03:11,1112.50,1112.75,1112.50,1112.75,20,2
06/28/2005,03:13,1112.75,1112.75,1112.75,1112.75,25,0
06/28/2005,03:14,1112.75,1112.75,1112.75,1112.75,1,0
06/28/2005,03:15,1112.75,1112.75,1112.75,1112.75,7,0
06/28/2005,03:16,1112.75,1113.00,1112.75,1113.00,29,0
06/28/2005,03:18,1112.75,1112.75,1112.75,1112.75,0,24
06/28/2005,03:20,1112.50,1112.50,1112.50,1112.50,0,3
06/28/2005,03:21,1112.50,1112.50,1112.50,1112.50,0,10
06/28/2005,03:22,1112.50,1112.75,1112.50,1112.50,20,100
06/28/2005,03:23,1112.50,1112.50,1112.50,1112.50,0,76
06/28/2005,03:24,1112.50,1112.50,1112.50,1112.50,0,1
06/28/2005,03:25,1112.50,1112.50,1112.50,1112.50,0,20
06/28/2005,03:26,1112.50,1112.50,1112.50,1112.50,0,13
06/28/2005,03:27,1112.50,1112.50,1112.50,1112.50,0,32
06/28/2005,03:28,1112.50,1112.75,1112.50,1112.50,2,2
06/28/2005,03:30,1112.50,1112.50,1112.50,1112.50,0,4
06/28/2005,03:31,1112.50,1112.50,1112.50,1112.50,0,5
06/28/2005,03:32,1112.50,1112.50,1112.50,1112.50,0,2
06/28/2005,03:33,1112.50,1112.50,1112.50,1112.50,0,6
06/28/2005,03:36,1112.75,1112.75,1112.75,1112.75,35,0
06/28/2005,03:37,1112.75,1112.75,1112.75,1112.75,54,0
06/28/2005,03:38,1112.75,1112.75,1112.75,1112.75,29,0
06/28/2005,03:39,1112.75,1112.75,1112.75,1112.75,59,0
06/28/2005,03:40,1112.75,1112.75,1112.75,1112.75,10,0
06/28/2005,03:41,1112.75,1112.75,1112.75,1112.75,15,0
06/28/2005,03:42,1113.00,1113.00,1113.00,1113.00,167,0
06/28/2005,03:43,1113.00,1113.00,1113.00,1113.00,33,0
06/28/2005,03:46,1112.75,1113.00,1112.75,1113.00,76,8
06/28/2005,03:47,1113.00,1113.25,1113.00,1113.25,85,0
06/28/2005,03:48,1113.00,1113.00,1113.00,1113.00,0,31
06/28/2005,03:49,1113.00,1113.00,1113.00,1113.00,0,87
06/28/2005,03:50,1112.75,1112.75,1112.75,1112.75,0,3
06/28/2005,03:51,1112.75,1112.75,1112.50,1112.75,20,315
06/28/2005,03:52,1112.50,1112.50,1112.50,1112.50,0,454
06/28/2005,03:53,1112.50,1112.50,1112.50,1112.50,0,59
06/28/2005,03:54,1112.25,1112.50,1112.25,1112.25,3,161
06/28/2005,03:55,1112.25,1112.25,1112.00,1112.00,0,3
06/28/2005,03:57,1112.25,1112.25,1112.00,1112.25,125,219
06/28/2005,03:58,1112.00,1112.00,1111.75,1112.00,38,130
06/28/2005,03:59,1112.00,1112.00,1112.00,1112.00,2,0
06/28/2005,04:01,1112.00,1112.25,1112.00,1112.00,4,37
06/28/2005,04:02,1111.75,1111.75,1111.75,1111.75,0,1
06/28/2005,04:03,1112.00,1112.00,1112.00,1112.00,11,0
06/28/2005,04:04,1112.00,1112.00,1112.00,1112.00,4,0
06/28/2005,04:07,1112.00,1112.00,1112.00,1112.00,47,0
06/28/2005,04:08,1112.25,1112.25,1112.25,1112.25,36,0
06/28/2005,04:09,1112.00,1112.00,1112.00,1112.00,0,13
06/28/2005,04:10,1112.00,1112.25,1112.00,1112.00,16,46
06/28/2005,04:12,1112.00,1112.00,1112.00,1112.00,0,2
06/28/2005,04:13,1112.00,1112.00,1112.00,1112.00,0,1
06/28/2005,04:17,1112.00,1112.00,1112.00,1112.00,0,7
06/28/2005,04:18,1112.00,1112.00,1112.00,1112.00,0,27
06/28/2005,04:19,1112.00,1112.00,1112.00,1112.00,0,13
06/28/2005,04:20,1112.00,1112.00,1112.00,1112.00,0,4
06/28/2005,04:21,1112.00,1112.00,1112.00,1112.00,0,13
06/28/2005,04:22,1111.75,1112.00,1111.75,1111.75,1,20
06/28/2005,04:26,1112.00,1112.00,1112.00,1112.00,85,0
06/28/2005,04:27,1112.00,1112.00,1112.00,1112.00,5,0
06/28/2005,04:28,1112.00,1112.00,1112.00,1112.00,5,0
06/28/2005,04:29,1112.00,1112.00,1112.00,1112.00,18,0
06/28/2005,04:30,1112.00,1112.00,1112.00,1112.00,3,0
06/28/2005,04:31,1112.00,1112.00,1112.00,1112.00,1,0
06/28/2005,04:32,1112.00,1112.00,1112.00,1112.00,2,0
06/28/2005,04:33,1112.25,1112.25,1112.00,1112.25,127,10
06/28/2005,04:34,1112.50,1112.50,1112.50,1112.50,49,0
06/28/2005,04:35,1112.50,1112.50,1112.50,1112.50,12,0
06/28/2005,04:36,1112.50,1112.50,1112.50,1112.50,91,0
06/28/2005,04:37,1112.50,1112.75,1112.50,1112.50,12,75
06/28/2005,04:38,1112.50,1112.50,1112.50,1112.50,0,56
06/28/2005,04:39,1112.75,1112.75,1112.75,1112.75,1,0
06/28/2005,04:40,1112.50,1112.75,1112.50,1112.75,40,15
06/28/2005,04:41,1112.50,1112.50,1112.50,1112.50,0,1
06/28/2005,04:42,1112.50,1112.75,1112.50,1112.50,36,7
06/28/2005,04:43,1112.50,1112.50,1112.50,1112.50,0,66
06/28/2005,04:45,1112.50,1112.50,1112.50,1112.50,0,34
06/28/2005,04:47,1112.75,1112.75,1112.75,1112.75,1,0
06/28/2005,04:48,1112.75,1112.75,1112.75,1112.75,110,0
06/28/2005,04:51,1112.50,1112.50,1112.50,1112.50,0,17
06/28/2005,04:52,1112.75,1112.75,1112.50,1112.50,50,1
06/28/2005,04:53,1112.50,1112.50,1112.50,1112.50,0,97
06/28/2005,04:54,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,04:55,1112.25,1112.25,1112.25,1112.25,0,4
06/28/2005,04:56,1112.25,1112.50,1112.25,1112.25,1,39
06/28/2005,04:57,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,04:59,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,05:01,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,05:02,1112.50,1112.50,1112.25,1112.25,100,1
06/28/2005,05:03,1112.50,1112.50,1112.50,1112.50,1,0
06/28/2005,05:04,1112.50,1112.50,1112.50,1112.50,1,0
06/28/2005,05:05,1112.50,1112.50,1112.50,1112.50,1,0
06/28/2005,05:06,1112.50,1112.50,1112.25,1112.25,62,3
06/28/2005,05:07,1112.25,1112.25,1112.25,1112.25,0,55
06/28/2005,05:08,1112.25,1112.25,1112.25,1112.25,0,20
06/28/2005,05:09,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,05:10,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,05:12,1112.25,1112.50,1112.25,1112.50,1,1
06/28/2005,05:13,1112.50,1112.50,1112.25,1112.25,5,1
06/28/2005,05:14,1112.50,1112.50,1112.50,1112.50,1,0
06/28/2005,05:15,1112.25,1112.25,1112.25,1112.25,0,4
06/28/2005,05:16,1112.25,1112.25,1112.25,1112.25,0,2
06/28/2005,05:17,1112.25,1112.25,1112.25,1112.25,0,5
06/28/2005,05:18,1112.25,1112.25,1112.25,1112.25,0,11
06/28/2005,05:19,1112.25,1112.50,1112.25,1112.50,1,44
06/28/2005,05:20,1112.50,1112.50,1112.50,1112.50,20,0
06/28/2005,05:22,1112.50,1112.50,1112.25,1112.25,1,97
06/28/2005,05:23,1112.25,1112.25,1112.25,1112.25,0,2
06/28/2005,05:24,1112.25,1112.25,1112.25,1112.25,0,10
06/28/2005,05:25,1112.25,1112.25,1112.25,1112.25,0,136
06/28/2005,05:26,1112.25,1112.25,1112.00,1112.25,2,6
06/28/2005,05:27,1112.25,1112.25,1112.25,1112.25,89,0
06/28/2005,05:29,1112.25,1112.25,1112.25,1112.25,1,0
06/28/2005,05:30,1112.25,1112.25,1112.25,1112.25,5,0
06/28/2005,05:34,1112.25,1112.25,1112.25,1112.25,2,0
06/28/2005,05:35,1112.00,1112.00,1112.00,1112.00,0,25
06/28/2005,05:36,1112.25,1112.25,1112.00,1112.25,49,48
06/28/2005,05:37,1112.00,1112.25,1112.00,1112.00,6,157
06/28/2005,05:38,1112.25,1112.25,1112.25,1112.25,1,0
06/28/2005,05:39,1112.25,1112.25,1112.25,1112.25,1,0
06/28/2005,05:41,1112.25,1112.25,1112.25,1112.25,10,0
06/28/2005,05:42,1112.25,1112.50,1112.25,1112.25,100,1
06/28/2005,05:43,1112.25,1112.25,1112.25,1112.25,0,11
06/28/2005,05:44,1112.25,1112.25,1112.25,1112.25,0,25
06/28/2005,05:45,1112.50,1112.50,1112.50,1112.50,2,0
06/28/2005,05:46,1112.25,1112.25,1112.25,1112.25,0,2
06/28/2005,05:47,1112.50,1112.75,1112.25,1112.50,204,53
06/28/2005,05:48,1112.50,1112.50,1112.50,1112.50,0,7
06/28/2005,05:49,1112.50,1112.50,1112.50,1112.50,0,21
06/28/2005,05:50,1112.75,1112.75,1112.75,1112.75,2,0
06/28/2005,05:51,1112.75,1112.75,1112.50,1112.75,110,2
06/28/2005,05:52,1112.75,1112.75,1112.75,1112.75,53,0
06/28/2005,05:54,1112.75,1112.75,1112.75,1112.75,1,0
06/28/2005,05:55,1112.50,1112.50,1112.50,1112.50,0,10
06/28/2005,05:58,1112.50,1112.75,1112.50,1112.75,3,2
06/28/2005,06:00,1112.75,1112.75,1112.75,1112.75,1,0
06/28/2005,06:01,1112.50,1112.50,1112.50,1112.50,0,25
06/28/2005,06:03,1112.75,1112.75,1112.75,1112.75,65,0
06/28/2005,06:04,1112.50,1112.50,1112.50,1112.50,0,166
06/28/2005,06:05,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,06:06,1112.50,1112.50,1112.25,1112.25,101,1
06/28/2005,06:07,1112.25,1112.25,1112.25,1112.25,0,124
06/28/2005,06:08,1112.25,1112.25,1112.25,1112.25,0,26
06/28/2005,06:09,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,06:11,1112.25,1112.25,1112.25,1112.25,0,10
06/28/2005,06:12,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,06:13,1112.50,1112.50,1112.50,1112.50,1,0
06/28/2005,06:14,1112.50,1112.50,1112.50,1112.50,1,0
06/28/2005,06:15,1112.25,1112.25,1112.25,1112.25,0,3
06/28/2005,06:16,1112.25,1112.25,1112.25,1112.25,0,17
06/28/2005,06:17,1112.25,1112.25,1112.25,1112.25,0,6
06/28/2005,06:18,1112.25,1112.50,1112.25,1112.50,3,5
06/28/2005,06:19,1112.25,1112.25,1112.25,1112.25,0,1
06/28/2005,06:20,1112.25,1112.50,1112.25,1112.25,2,3
06/28/2005,06:21,1112.25,1112.50,1112.25,1112.50,78,152
06/28/2005,06:22,1112.75,1112.75,1112.75,1112.75,4,0
06/28/2005,06:23,1112.50,1112.75,1112.50,1112.50,1,80
06/28/2005,06:24,1112.50,1112.75,1112.50,1112.50,1,63
06/28/2005,06:25,1112.50,1112.50,1112.50,1112.50,0,58
06/28/2005,06:26,1112.50,1112.75,1112.50,1112.50,1,4
06/28/2005,06:27,1112.50,1112.50,1112.50,1112.50,0,115
06/28/2005,06:28,1112.50,1112.50,1112.50,1112.50,0,7
06/28/2005,06:30,1112.50,1112.50,1112.50,1112.50,0,1
06/28/2005,06:31,1112.50,1112.75,1112.50,1112.50,5,5
06/28/2005,06:33,1112.75,1112.75,1112.75,1112.75,102,0
06/28/2005,06:34,1112.50,1112.50,1112.50,1112.50,0,11
06/28/2005,06:35,1112.50,1112.50,1112.50,1112.50,0,3
06/28/2005,06:36,1112.75,1112.75,1112.75,1112.75,11,0
06/28/2005,06:38,1112.75,1112.75,1112.75,1112.75,23,0
06/28/2005,06:39,1112.75,1112.75,1112.75,1112.75,3,0
06/28/2005,06:40,1112.75,1112.75,1112.75,1112.75,29,0
06/28/2005,06:41,1112.50,1112.75,1112.50,1112.75,2,2
06/28/2005,06:42,1112.50,1112.50,1112.50,1112.50,0,1
06/28/2005,06:43,1112.50,1112.50,1112.50,1112.50,0,101
06/28/2005,06:44,1112.50,1112.50,1112.50,1112.50,0,2
06/28/2005,06:45,1112.75,1112.75,1112.50,1112.50,4,5
06/28/2005,06:49,1112.50,1112.50,1112.50,1112.50,0,7
06/28/2005,06:50,1112.75,1112.75,1112.50,1112.50,90,10
06/28/2005,06:51,1112.50,1112.50,1112.50,1112.50,0,10
06/28/2005,06:52,1112.75,1112.75,1112.75,1112.75,3,0
06/28/2005,06:53,1112.75,1112.75,1112.50,1112.75,13,2
06/28/2005,06:54,1112.75,1112.75,1112.50,1112.75,155,12
06/28/2005,06:55,1112.75,1112.75,1112.50,1112.50,14,3
06/28/2005,06:56,1112.75,1113.00,1112.75,1112.75,144,6
06/28/2005,06:57,1113.00,1113.00,1113.00,1113.00,31,0
06/28/2005,06:58,1113.00,1113.00,1112.75,1112.75,14,51
06/28/2005,06:59,1112.75,1113.00,1112.75,1112.75,1,43
06/28/2005,07:00,1112.75,1112.75,1112.75,1112.75,0,164
06/28/2005,07:01,1112.75,1113.25,1112.75,1113.00,307,112
06/28/2005,07:02,1113.00,1113.00,1113.00,1113.00,30,0
06/28/2005,07:03,1113.00,1113.00,1113.00,1113.00,8,0
06/28/2005,07:04,1113.00,1113.00,1113.00,1113.00,87,0
06/28/2005,07:05,1112.75,1113.00,1112.75,1112.75,1,32
06/28/2005,07:06,1113.00,1113.00,1112.75,1113.00,58,14
06/28/2005,07:07,1113.00,1113.00,1112.75,1112.75,2,9
06/28/2005,07:08,1113.00,1113.00,1112.75,1112.75,2,5
06/28/2005,07:09,1112.75,1113.00,1112.75,1113.00,106,5
06/28/2005,07:10,1113.00,1113.00,1112.75,1112.75,49,6
06/28/2005,07:11,1112.75,1113.00,1112.75,1113.00,2,2
06/28/2005,07:12,1113.00,1113.00,1113.00,1113.00,101,0
06/28/2005,07:13,1112.75,1112.75,1112.75,1112.75,0,7
06/28/2005,07:14,1112.75,1113.00,1112.75,1113.00,80,3
06/28/2005,07:15,1113.00,1113.00,1112.75,1112.75,25,1
06/28/2005,07:16,1113.00,1113.00,1113.00,1113.00,240,0
06/28/2005,07:17,1113.00,1113.00,1113.00,1113.00,11,0
06/28/2005,07:18,1113.00,1113.25,1113.00,1113.00,5,139
06/28/2005,07:19,1113.00,1113.25,1113.00,1113.00,20,170
06/28/2005,07:20,1113.00,1113.00,1113.00,1113.00,0,25
06/28/2005,07:21,1113.00,1113.00,1113.00,1113.00,0,87
06/28/2005,07:22,1113.00,1113.25,1113.00,1113.25,199,12
06/28/2005,07:23,1113.25,1113.50,1113.25,1113.50,319,192
06/28/2005,07:24,1113.25,1113.50,1113.25,1113.25,25,45
06/28/2005,07:25,1113.50,1113.50,1113.50,1113.50,346,0
06/28/2005,07:26,1113.25,1113.25,1113.00,1113.00,0,399
06/28/2005,07:27,1113.25,1113.25,1113.00,1113.00,4,50
06/28/2005,07:28,1113.00,1113.00,1112.75,1112.75,0,555
06/28/2005,07:29,1112.75,1113.00,1112.75,1112.75,4,170
06/28/2005,07:30,1113.00,1113.00,1113.00,1113.00,381,0
06/28/2005,07:31,1113.25,1113.25,1113.00,1113.00,1,248
06/28/2005,07:32,1112.75,1112.75,1112.75,1112.75,0,31
06/28/2005,07:33,1112.75,1113.00,1112.75,1113.00,10,1
06/28/2005,07:34,1112.75,1113.00,1112.75,1113.00,36,32
06/28/2005,07:35,1113.00,1113.00,1113.00,1113.00,3,0
06/28/2005,07:36,1112.75,1113.00,1112.75,1113.00,206,31
06/28/2005,07:37,1113.00,1113.00,1112.75,1112.75,13,1
06/28/2005,07:38,1113.00,1113.00,1112.75,1113.00,115,36
06/28/2005,07:39,1112.75,1113.25,1112.75,1113.25,389,85
06/28/2005,07:40,1113.00,1113.00,1113.00,1113.00,0,42
06/28/2005,07:41,1113.00,1113.25,1113.00,1113.00,1,101
06/28/2005,07:42,1112.75,1113.25,1112.75,1113.25,84,30
06/28/2005,07:43,1113.25,1113.25,1113.00,1113.00,3,2
06/28/2005,07:44,1113.25,1113.25,1113.00,1113.25,3,33
06/28/2005,07:45,1113.25,1113.25,1113.25,1113.25,35,0
06/28/2005,07:46,1113.25,1113.25,1113.00,1113.25,21,31
06/28/2005,07:47,1113.25,1113.25,1113.00,1113.25,13,1
06/28/2005,07:48,1113.00,1113.25,1113.00,1113.00,1,82
06/28/2005,07:49,1113.25,1113.25,1113.00,1113.00,45,20
06/28/2005,07:50,1113.00,1113.25,1113.00,1113.25,1,40
06/28/2005,07:51,1113.00,1113.00,1113.00,1113.00,0,376
06/28/2005,07:52,1112.75,1112.75,1112.75,1112.75,0,29
06/28/2005,07:53,1113.00,1113.00,1113.00,1113.00,101,0
06/28/2005,07:54,1113.00,1113.00,1112.75,1113.00,81,32
06/28/2005,07:55,1113.00,1113.25,1113.00,1113.00,235,2
06/28/2005,07:56,1113.00,1113.00,1112.75,1112.75,0,64
06/28/2005,07:57,1113.00,1113.00,1112.75,1112.75,8,2
06/28/2005,07:58,1112.75,1113.00,1112.75,1112.75,1,437
06/28/2005,07:59,1112.75,1112.75,1112.75,1112.75,0,5
06/28/2005,08:00,1112.75,1113.00,1112.75,1113.00,2,34
06/28/2005,08:01,1113.00,1113.25,1113.00,1113.00,466,106
06/28/2005,08:02,1113.00,1113.00,1113.00,1113.00,0,164
06/28/2005,08:03,1113.00,1113.00,1112.75,1113.00,7,31
06/28/2005,08:04,1112.75,1113.00,1112.75,1112.75,43,180
06/28/2005,08:05,1112.75,1112.75,1112.75,1112.75,0,7
06/28/2005,08:06,1113.00,1113.25,1113.00,1113.00,266,131
06/28/2005,08:07,1113.00,1113.25,1113.00,1113.25,174,102
06/28/2005,08:08,1113.00,1113.25,1113.00,1113.25,428,11
06/28/2005,08:09,1113.25,1113.50,1113.25,1113.25,105,127
06/28/2005,08:10,1113.25,1113.25,1113.00,1113.00,204,561
06/28/2005,08:11,1113.25,1113.25,1113.25,1113.25,20,0
06/28/2005,08:12,1113.25,1113.25,1113.00,1113.25,403,21
06/28/2005,08:13,1113.25,1113.25,1113.25,1113.25,8,0
06/28/2005,08:14,1113.25,1113.25,1113.00,1113.00,47,200
06/28/2005,08:15,1113.00,1113.25,1113.00,1113.00,2,17
06/28/2005,08:16,1113.00,1113.00,1113.00,1113.00,0,7
06/28/2005,08:17,1113.25,1113.25,1113.00,1113.00,5,202
06/28/2005,08:18,1113.00,1113.25,1113.00,1113.00,50,380
06/28/2005,08:19,1113.00,1113.25,1113.00,1113.25,15,110
06/28/2005,08:20,1113.00,1113.25,1112.75,1112.75,3,175
06/28/2005,08:21,1113.00,1113.25,1112.75,1113.00,5,333
06/28/2005,08:22,1113.00,1113.25,1113.00,1113.25,893,97
06/28/2005,08:23,1113.00,1113.25,1113.00,1113.00,1,14
06/28/2005,08:24,1113.00,1113.25,1112.75,1112.75,43,564
06/28/2005,08:25,1113.00,1113.25,1112.75,1113.25,517,58
06/28/2005,08:26,1113.25,1113.25,1112.75,1112.75,49,162
06/28/2005,08:27,1112.75,1113.00,1112.50,1112.50,29,439
06/28/2005,08:28,1112.75,1112.75,1112.50,1112.50,24,252
06/28/2005,08:29,1112.75,1112.75,1112.25,1112.25,82,1054
06/28/2005,08:30,1112.50,1112.50,1112.00,1112.25,1279,1633
06/28/2005,08:31,1112.50,1112.50,1112.00,1112.00,3104,1939
06/28/2005,08:32,1112.25,1112.75,1112.00,1112.75,3898,828
06/28/2005,08:33,1112.50,1113.00,1112.50,1113.00,4742,1232
06/28/2005,08:34,1112.75,1113.00,1112.50,1112.75,1376,2740
06/28/2005,08:35,1112.50,1112.75,1112.50,1112.50,232,546
06/28/2005,08:36,1112.75,1112.75,1112.25,1112.50,1225,1506
06/28/2005,08:37,1112.50,1112.75,1112.25,1112.50,1125,893
06/28/2005,08:38,1112.50,1112.50,1112.00,1112.00,826,1160
06/28/2005,08:39,1112.00,1112.50,1112.00,1112.50,594,489
06/28/2005,08:40,1112.25,1112.50,1112.25,1112.50,802,276
06/28/2005,08:41,1112.50,1112.75,1112.25,1112.50,1136,759
06/28/2005,08:42,1112.50,1112.75,1112.50,1112.75,907,340
06/28/2005,08:43,1112.75,1113.50,1112.50,1113.25,3622,725
06/28/2005,08:44,1113.50,1114.00,1113.25,1113.75,4419,2816
06/28/2005,08:45,1113.75,1114.00,1113.50,1113.75,1273,1877
06/28/2005,08:46,1113.75,1114.25,1113.50,1114.00,1941,1583
06/28/2005,08:47,1114.00,1114.75,1113.75,1114.25,3957,2958
06/28/2005,08:48,1114.25,1114.75,1114.25,1114.50,960,1382
06/28/2005,08:49,1114.50,1115.25,1114.25,1115.00,5884,2461
06/28/2005,08:50,1115.00,1115.25,1114.75,1114.75,332,2302
06/28/2005,08:51,1114.75,1115.25,1114.75,1115.00,2486,1835
06/28/2005,08:52,1115.00,1115.50,1115.00,1115.00,2222,2347
06/28/2005,08:53,1115.00,1115.25,1114.75,1115.25,598,1631
06/28/2005,08:54,1115.25,1115.25,1114.75,1114.75,188,807
06/28/2005,08:55,1114.75,1115.00,1114.75,1114.75,263,405
06/28/2005,08:56,1114.75,1115.25,1114.75,1115.25,1652,282
06/28/2005,08:57,1115.00,1115.25,1114.75,1115.25,1021,475
06/28/2005,08:58,1115.00,1115.25,1114.75,1115.00,242,597
06/28/2005,08:59,1115.25,1115.25,1114.75,1115.00,818,551
06/28/2005,09:00,1115.25,1115.50,1115.00,1115.25,714,683
06/28/2005,09:01,1115.25,1116.00,1115.00,1115.75,6422,2595
06/28/2005,09:02,1115.75,1116.25,1115.50,1116.00,3134,2709
06/28/2005,09:03,1115.75,1116.00,1115.00,1116.00,4078,3397
06/28/2005,09:04,1115.75,1116.25,1115.75,1115.75,1164,2200
06/28/2005,09:05,1115.75,1116.25,1115.50,1116.00,2111,2730
06/28/2005,09:06,1116.00,1116.25,1115.25,1115.50,1286,3665
06/28/2005,09:07,1115.50,1115.75,1115.25,1115.25,771,1458
06/28/2005,09:08,1115.25,1115.75,1115.25,1115.50,244,1026
06/28/2005,09:09,1115.75,1116.00,1115.50,1115.75,983,766
06/28/2005,09:10,1115.75,1116.00,1115.50,1115.75,523,150
06/28/2005,09:11,1115.75,1116.50,1115.75,1116.50,5501,807
06/28/2005,09:12,1116.50,1116.75,1116.25,1116.25,2097,353
06/28/2005,09:13,1116.50,1116.50,1116.00,1116.00,213,1943
06/28/2005,09:14,1116.25,1116.25,1115.75,1116.00,217,3001
06/28/2005,09:15,1115.75,1116.00,1115.50,1115.50,97,1750
06/28/2005,09:16,1115.75,1116.50,1115.50,1116.25,3057,267
06/28/2005,09:17,1116.50,1116.50,1115.50,1115.50,312,2784
06/28/2005,09:18,1115.75,1116.00,1115.50,1115.75,1433,683
06/28/2005,09:19,1116.00,1116.25,1115.50,1116.00,1531,881
06/28/2005,09:20,1116.25,1116.50,1116.00,1116.25,619,523
06/28/2005,09:21,1116.25,1116.50,1116.00,1116.00,302,718
06/28/2005,09:22,1116.00,1116.50,1115.75,1116.50,2435,836
06/28/2005,09:23,1116.50,1117.00,1116.50,1116.50,2594,2395
06/28/2005,09:24,1116.50,1117.00,1116.50,1116.50,1464,502
06/28/2005,09:25,1116.50,1116.75,1116.50,1116.50,224,1206
06/28/2005,09:26,1116.50,1116.50,1116.00,1116.25,291,1096
06/28/2005,09:27,1116.25,1116.50,1116.00,1116.25,281,854
06/28/2005,09:28,1116.00,1116.50,1116.00,1116.25,674,899
06/28/2005,09:29,1116.25,1116.75,1116.00,1116.50,1006,518
06/28/2005,09:30,1116.50,1116.75,1116.25,1116.25,430,579
06/28/2005,09:31,1116.50,1116.75,1116.25,1116.50,1127,824
06/28/2005,09:32,1116.75,1117.00,1116.50,1116.75,755,512
06/28/2005,09:33,1116.75,1116.75,1116.50,1116.75,241,537
06/28/2005,09:34,1116.75,1117.00,1116.25,1116.75,1515,1190
06/28/2005,09:35,1116.75,1117.00,1116.50,1116.75,925,2500
06/28/2005,09:36,1116.75,1116.75,1116.25,1116.25,1274,1275
06/28/2005,09:37,1116.25,1116.50,1116.00,1116.50,491,1283
06/28/2005,09:38,1116.25,1116.50,1116.00,1116.00,130,704
06/28/2005,09:39,1116.00,1116.25,1115.75,1116.25,286,953
06/28/2005,09:40,1116.00,1116.50,1116.00,1116.25,954,59
06/28/2005,09:41,1116.25,1117.00,1116.25,1116.50,1890,1387
06/28/2005,09:42,1116.25,1116.50,1116.00,1116.25,344,642
06/28/2005,09:43,1116.25,1116.50,1116.25,1116.50,997,29
06/28/2005,09:44,1116.50,1116.75,1116.25,1116.25,340,259
06/28/2005,09:45,1116.50,1116.50,1116.25,1116.50,61,63
06/28/2005,09:46,1116.50,1116.50,1116.25,1116.50,262,211
06/28/2005,09:47,1116.50,1116.50,1116.25,1116.50,144,1000
06/28/2005,09:48,1116.25,1116.50,1116.25,1116.25,56,63
06/28/2005,09:49,1116.25,1116.50,1116.00,1116.00,36,1280
06/28/2005,09:50,1116.25,1116.50,1116.00,1116.25,930,611
06/28/2005,09:51,1116.25,1116.25,1116.00,1116.25,40,574
06/28/2005,09:52,1116.00,1116.25,1115.75,1116.00,775,293
06/28/2005,09:53,1116.00,1116.00,1115.75,1116.00,154,117
06/28/2005,09:54,1116.00,1116.25,1115.75,1116.00,661,288
06/28/2005,09:55,1116.00,1116.25,1115.50,1115.50,422,2641
06/28/2005,09:56,1115.50,1115.75,1115.00,1115.25,162,2227
06/28/2005,09:57,1115.00,1115.50,1115.00,1115.25,479,1726
06/28/2005,09:58,1115.25,1115.50,1115.00,1115.25,881,262
06/28/2005,09:59,1115.25,1115.75,1115.25,1115.75,1182,56
06/28/2005,10:00,1115.75,1115.75,1115.25,1115.50,142,869
06/28/2005,10:01,1115.50,1115.75,1115.25,1115.50,1201,1046
06/28/2005,10:02,1115.50,1115.75,1115.50,1115.75,90,462
06/28/2005,10:03,1115.50,1115.75,1115.25,1115.50,336,886
06/28/2005,10:04,1115.50,1115.50,1115.25,1115.25,419,20
06/28/2005,10:05,1115.25,1115.50,1115.25,1115.50,105,3
06/28/2005,10:06,1115.50,1115.75,1115.25,1115.50,413,151
06/28/2005,10:07,1115.50,1115.50,1115.00,1115.25,427,1161
06/28/2005,10:08,1115.25,1115.50,1115.25,1115.25,187,26
06/28/2005,10:09,1115.25,1115.50,1115.25,1115.25,456,342
06/28/2005,10:10,1115.25,1116.00,1115.25,1116.00,1386,62
06/28/2005,10:11,1116.00,1116.25,1115.50,1115.50,667,834
06/28/2005,10:12,1115.50,1115.75,1115.25,1115.25,122,707
06/28/2005,10:13,1115.50,1115.50,1115.25,1115.25,333,44
06/28/2005,10:14,1115.25,1115.75,1115.25,1115.25,284,83
06/28/2005,10:15,1115.50,1115.50,1115.25,1115.50,106,34
06/28/2005,10:16,1115.25,1115.50,1115.25,1115.25,35,152
06/28/2005,10:17,1115.25,1115.75,1115.25,1115.50,376,55
06/28/2005,10:18,1115.50,1115.75,1115.25,1115.50,154,333
06/28/2005,10:19,1115.50,1115.50,1115.25,1115.50,284,2
06/28/2005,10:20,1115.25,1115.50,1115.25,1115.50,309,111
06/28/2005,10:21,1115.75,1116.25,1115.50,1116.25,1756,85
06/28/2005,10:22,1116.00,1116.25,1116.00,1116.00,64,228
06/28/2005,10:23,1116.00,1116.25,1116.00,1116.00,51,147
06/28/2005,10:24,1116.00,1116.25,1116.00,1116.00,453,31
06/28/2005,10:25,1116.00,1116.75,1116.00,1116.75,1685,282
06/28/2005,10:26,1116.75,1117.00,1116.50,1116.75,2831,1018
06/28/2005,10:27,1116.75,1116.75,1116.50,1116.50,909,731
06/28/2005,10:28,1116.50,1117.00,1116.50,1116.75,785,762
06/28/2005,10:29,1116.75,1117.00,1116.50,1117.00,473,576
06/28/2005,10:30,1117.00,1117.00,1116.00,1116.25,135,2068
06/28/2005,10:31,1116.25,1117.00,1116.00,1116.50,2209,499
06/28/2005,10:32,1116.75,1117.50,1116.50,1117.25,4266,1213
06/28/2005,10:33,1117.00,1117.75,1117.00,1117.75,3422,1520
06/28/2005,10:34,1117.50,1117.75,1117.25,1117.50,1313,1179
06/28/2005,10:35,1117.25,1117.50,1117.25,1117.25,148,135
06/28/2005,10:36,1117.25,1117.75,1117.25,1117.25,1681,411
06/28/2005,10:37,1117.50,1118.00,1117.50,1117.75,1775,838
06/28/2005,10:38,1117.75,1117.75,1117.25,1117.50,620,1469
06/28/2005,10:39,1117.50,1117.50,1117.00,1117.25,415,910
06/28/2005,10:40,1117.50,1117.50,1117.25,1117.50,180,98
06/28/2005,10:41,1117.50,1117.75,1117.25,1117.75,2109,795
06/28/2005,10:42,1117.75,1117.75,1117.00,1117.00,256,1222
06/28/2005,10:43,1117.25,1117.50,1117.00,1117.25,1387,596
06/28/2005,10:44,1117.25,1117.25,1117.00,1117.25,102,15
06/28/2005,10:45,1117.25,1117.25,1117.00,1117.25,103,32
06/28/2005,10:46,1117.00,1117.25,1117.00,1117.25,510,78
06/28/2005,10:47,1117.25,1117.25,1116.50,1116.50,698,3200
06/28/2005,10:48,1116.50,1117.00,1116.50,1117.00,899,37
06/28/2005,10:49,1116.75,1117.00,1116.75,1117.00,78,38
06/28/2005,10:50,1116.75,1117.00,1116.50,1116.75,368,594
06/28/2005,10:51,1117.00,1117.25,1116.75,1117.00,637,614
06/28/2005,10:52,1117.00,1117.00,1116.75,1117.00,9,243
06/28/2005,10:53,1116.75,1117.25,1116.75,1117.00,329,65
06/28/2005,10:54,1117.00,1117.00,1116.75,1117.00,74,99
06/28/2005,10:55,1116.75,1117.00,1116.75,1117.00,145,138
06/28/2005,10:56,1117.00,1117.00,1116.75,1117.00,299,12
06/28/2005,10:57,1117.00,1117.25,1116.75,1117.00,294,20
06/28/2005,10:58,1117.00,1117.25,1117.00,1117.00,5,159
06/28/2005,10:59,1117.00,1117.25,1117.00,1117.00,51,383
06/28/2005,11:00,1117.00,1117.25,1117.00,1117.00,108,156
06/28/2005,11:01,1117.25,1117.25,1116.75,1116.75,465,471
06/28/2005,11:02,1116.75,1117.00,1116.75,1117.00,204,35
06/28/2005,11:03,1116.75,1117.50,1116.75,1117.50,993,22
06/28/2005,11:04,1117.50,1117.50,1116.75,1116.75,439,1277
06/28/2005,11:05,1117.00,1117.00,1116.75,1117.00,428,32
06/28/2005,11:06,1116.75,1117.00,1116.75,1117.00,527,12
06/28/2005,11:07,1117.25,1117.25,1117.00,1117.25,7,83
06/28/2005,11:08,1117.25,1117.25,1117.00,1117.25,37,34
06/28/2005,11:09,1117.25,1117.25,1117.00,1117.25,37,5
06/28/2005,11:10,1117.00,1117.25,1117.00,1117.00,50,95
06/28/2005,11:11,1117.25,1117.25,1117.00,1117.00,108,18
06/28/2005,11:12,1117.25,1117.75,1117.25,1117.50,1897,667
06/28/2005,11:13,1117.25,1117.50,1117.25,1117.25,728,139
06/28/2005,11:14,1117.50,1117.50,1117.25,1117.50,77,37
06/28/2005,11:15,1117.50,1117.50,1117.25,1117.50,575,15
06/28/2005,11:16,1117.50,1118.00,1117.50,1117.75,2029,927
06/28/2005,11:17,1118.00,1118.00,1117.75,1117.75,143,747
06/28/2005,11:18,1117.75,1117.75,1117.00,1117.00,54,2414
06/28/2005,11:19,1117.00,1117.25,1116.75,1116.75,132,2588
06/28/2005,11:20,1117.00,1117.00,1116.50,1116.75,121,447
06/28/2005,11:21,1117.00,1117.25,1116.75,1117.00,804,128
06/28/2005,11:22,1117.25,1117.25,1116.75,1117.00,776,657
06/28/2005,11:23,1116.75,1117.00,1116.75,1116.75,86,48
06/28/2005,11:24,1116.75,1117.25,1116.75,1117.25,1310,6
06/28/2005,11:25,1117.00,1117.00,1116.75,1117.00,219,330
06/28/2005,11:26,1117.00,1117.25,1117.00,1117.25,26,14
06/28/2005,11:27,1117.00,1117.25,1117.00,1117.00,17,477
06/28/2005,11:28,1117.25,1117.25,1116.75,1117.00,7,101
06/28/2005,11:29,1116.75,1117.00,1116.75,1116.75,28,80
06/28/2005,11:30,1116.75,1117.00,1116.75,1117.00,22,16
06/28/2005,11:31,1117.00,1117.00,1116.75,1116.75,257,11
06/28/2005,11:32,1117.00,1117.25,1116.75,1117.00,414,646
06/28/2005,11:33,1117.00,1117.25,1116.75,1117.00,157,414
06/28/2005,11:34,1117.00,1117.00,1116.50,1116.50,979,1039
06/28/2005,11:35,1116.75,1116.75,1116.50,1116.75,344,319
06/28/2005,11:36,1116.50,1116.75,1116.25,1116.50,1038,1959
06/28/2005,11:37,1116.50,1116.50,1116.25,1116.50,247,41
06/28/2005,11:38,1116.50,1116.50,1116.25,1116.50,360,104
06/28/2005,11:39,1116.25,1116.50,1116.25,1116.50,41,896
06/28/2005,11:40,1116.50,1116.50,1116.25,1116.50,641,42
06/28/2005,11:41,1116.50,1116.50,1116.00,1116.25,64,1918
06/28/2005,11:42,1116.25,1116.50,1116.00,1116.25,365,131
06/28/2005,11:43,1116.50,1116.50,1116.25,1116.50,2811,8
06/28/2005,11:44,1116.50,1116.50,1116.25,1116.50,40,7
06/28/2005,11:45,1116.50,1116.50,1116.25,1116.25,78,3
06/28/2005,11:46,1116.50,1117.00,1116.25,1117.00,3391,62
06/28/2005,11:47,1117.00,1117.00,1116.75,1117.00,1236,19
06/28/2005,11:48,1117.00,1117.25,1117.00,1117.25,128,108
06/28/2005,11:49,1117.25,1117.25,1117.00,1117.25,43,5
06/28/2005,11:50,1117.25,1117.25,1117.00,1117.25,10,44
06/28/2005,11:51,1117.25,1117.25,1117.00,1117.00,16,1081
06/28/2005,11:52,1116.75,1117.00,1116.50,1116.50,396,1054
06/28/2005,11:53,1116.75,1117.00,1116.50,1116.75,307,88
06/28/2005,11:54,1116.75,1117.00,1116.50,1116.75,234,17
06/28/2005,11:55,1117.00,1117.00,1116.75,1117.00,235,11
06/28/2005,11:56,1116.75,1117.00,1116.75,1116.75,4,563
06/28/2005,11:57,1116.75,1116.75,1116.75,1116.75,0,40
06/28/2005,11:58,1116.75,1116.75,1116.50,1116.50,286,312
06/28/2005,11:59,1116.50,1116.75,1116.50,1116.50,35,75
06/28/2005,12:00,1116.75,1116.75,1116.50,1116.75,49,55
06/28/2005,12:01,1116.50,1116.75,1116.50,1116.50,86,41
06/28/2005,12:02,1116.50,1116.75,1116.50,1116.75,552,241
06/28/2005,12:03,1116.75,1117.50,1116.75,1117.50,1817,22
06/28/2005,12:04,1117.50,1117.75,1117.25,1117.50,715,382
06/28/2005,12:05,1117.50,1117.75,1117.25,1117.50,253,1247
06/28/2005,12:06,1117.50,1117.75,1117.25,1117.75,261,159
06/28/2005,12:07,1117.75,1118.00,1117.50,1117.50,2406,1059
06/28/2005,12:08,1117.75,1117.75,1117.25,1117.50,83,624
06/28/2005,12:09,1117.25,1117.75,1117.25,1117.50,574,15
06/28/2005,12:10,1117.75,1118.00,1117.50,1117.75,904,76
06/28/2005,12:11,1118.00,1118.75,1117.75,1118.75,10290,3891
06/28/2005,12:12,1118.75,1119.25,1118.50,1118.75,4450,1995
06/28/2005,12:13,1119.00,1119.00,1118.75,1118.75,759,326
06/28/2005,12:14,1118.75,1119.00,1118.50,1118.75,933,883
06/28/2005,12:15,1119.00,1119.00,1118.75,1118.75,62,1389
06/28/2005,12:16,1118.50,1118.75,1118.50,1118.50,42,958
06/28/2005,12:17,1118.50,1119.25,1118.50,1119.25,2702,467
06/28/2005,12:18,1119.00,1119.25,1118.75,1118.75,912,513
06/28/2005,12:19,1118.75,1119.00,1118.50,1118.50,37,1018
06/28/2005,12:20,1118.50,1118.75,1118.50,1118.50,893,873
06/28/2005,12:21,1118.75,1118.75,1118.50,1118.75,40,628
06/28/2005,12:22,1118.50,1118.75,1118.50,1118.50,12,146
06/28/2005,12:23,1118.50,1119.25,1118.50,1119.00,2741,238
06/28/2005,12:24,1119.00,1119.00,1118.75,1119.00,280,169
06/28/2005,12:25,1118.75,1119.50,1118.75,1119.25,2879,2218
06/28/2005,12:26,1119.25,1119.50,1119.00,1119.25,821,691
06/28/2005,12:27,1119.50,1119.50,1119.00,1119.00,329,2020
06/28/2005,12:28,1119.00,1119.25,1119.00,1119.00,337,770
06/28/2005,12:29,1119.00,1119.00,1118.75,1119.00,174,1281
06/28/2005,12:30,1119.00,1119.00,1118.75,1119.00,81,73
06/28/2005,12:31,1118.75,1119.00,1118.75,1118.75,94,235
06/28/2005,12:32,1119.00,1119.00,1118.75,1119.00,66,192
06/28/2005,12:33,1119.00,1119.25,1118.75,1119.25,1265,82
06/28/2005,12:34,1119.25,1119.25,1119.00,1119.00,60,189
06/28/2005,12:35,1119.00,1119.25,1118.50,1119.00,207,1816
06/28/2005,12:36,1119.00,1119.00,1118.50,1118.50,37,423
06/28/2005,12:37,1118.50,1118.75,1118.25,1118.25,14,1181
06/28/2005,12:38,1118.25,1118.50,1118.25,1118.25,33,67
06/28/2005,12:39,1118.50,1118.50,1118.00,1118.25,196,928
06/28/2005,12:40,1118.25,1118.25,1118.00,1118.25,226,50
06/28/2005,12:41,1118.25,1118.50,1118.25,1118.25,516,65
06/28/2005,12:42,1118.25,1118.50,1118.00,1118.25,225,642
06/28/2005,12:43,1118.25,1118.50,1118.25,1118.25,5,323
06/28/2005,12:44,1118.25,1118.25,1118.00,1118.25,132,934
06/28/2005,12:45,1118.00,1118.25,1118.00,1118.00,19,188
06/28/2005,12:46,1118.25,1118.25,1118.00,1118.25,9,37
06/28/2005,12:47,1118.00,1118.25,1118.00,1118.00,5,206
06/28/2005,12:48,1118.25,1118.25,1118.00,1118.25,360,652
06/28/2005,12:49,1118.00,1118.50,1118.00,1118.25,629,198
06/28/2005,12:50,1118.00,1118.50,1118.00,1118.50,235,47
06/28/2005,12:51,1118.50,1118.50,1118.00,1118.25,700,374
06/28/2005,12:52,1118.50,1119.00,1118.25,1118.50,2093,734
06/28/2005,12:53,1118.50,1118.75,1118.50,1118.75,44,103
06/28/2005,12:54,1118.75,1118.75,1118.25,1118.50,88,510
06/28/2005,12:55,1118.25,1118.50,1118.00,1118.25,155,410
06/28/2005,12:56,1118.50,1118.50,1118.00,1118.00,41,179
06/28/2005,12:57,1118.25,1118.25,1117.75,1118.00,212,1102
06/28/2005,12:58,1117.75,1118.00,1117.75,1118.00,839,1326
06/28/2005,12:59,1117.75,1118.00,1117.75,1117.75,294,48
06/28/2005,13:00,1117.75,1118.25,1117.75,1118.25,610,35
06/28/2005,13:01,1118.25,1118.25,1118.00,1118.25,239,218
06/28/2005,13:02,1118.00,1118.25,1118.00,1118.00,32,33
06/28/2005,13:03,1118.00,1118.25,1117.50,1118.25,1323,1557
06/28/2005,13:04,1118.25,1118.75,1118.25,1118.75,1494,280
06/28/2005,13:05,1118.75,1118.75,1118.50,1118.50,45,44
06/28/2005,13:06,1118.50,1118.75,1118.00,1118.25,166,1022
06/28/2005,13:07,1118.00,1118.00,1117.50,1117.75,167,2016
06/28/2005,13:08,1117.75,1118.00,1117.50,1117.75,197,28
06/28/2005,13:09,1117.75,1118.00,1117.50,1117.75,166,364
06/28/2005,13:10,1118.00,1118.00,1117.75,1118.00,1220,53
06/28/2005,13:11,1118.00,1118.00,1117.75,1117.75,22,581
06/28/2005,13:12,1118.00,1118.00,1117.75,1118.00,17,128
06/28/2005,13:13,1118.00,1118.00,1117.75,1117.75,27,282
06/28/2005,13:14,1117.75,1118.00,1117.75,1118.00,76,323
06/28/2005,13:15,1117.75,1118.25,1117.75,1118.00,806,587
06/28/2005,13:16,1117.75,1118.25,1117.75,1118.25,245,40
06/28/2005,13:17,1118.25,1118.25,1117.75,1117.75,55,405
06/28/2005,13:18,1117.75,1118.00,1117.75,1118.00,7,106
06/28/2005,13:19,1118.00,1118.00,1117.75,1118.00,107,4
06/28/2005,13:20,1117.75,1118.00,1117.50,1117.75,39,551
06/28/2005,13:21,1117.75,1118.00,1117.50,1117.75,428,115
06/28/2005,13:22,1117.75,1118.00,1117.50,1117.50,143,660
06/28/2005,13:23,1117.50,1118.00,1117.25,1117.75,428,189
06/28/2005,13:24,1117.75,1118.00,1117.75,1117.75,57,125
06/28/2005,13:25,1118.00,1118.00,1117.50,1117.50,6,531
06/28/2005,13:26,1117.50,1118.00,1117.50,1117.75,324,16
06/28/2005,13:27,1118.00,1118.25,1117.50,1117.75,1342,988
06/28/2005,13:28,1117.75,1117.75,1117.50,1117.75,610,70
06/28/2005,13:29,1118.00,1118.00,1117.75,1118.00,36,12
06/28/2005,13:30,1118.00,1118.00,1117.75,1118.00,254,29
06/28/2005,13:31,1118.00,1118.50,1117.75,1118.25,1811,301
06/28/2005,13:32,1118.25,1118.50,1118.00,1118.00,537,873
06/28/2005,13:33,1118.00,1118.25,1118.00,1118.00,14,386
06/28/2005,13:34,1118.00,1118.25,1118.00,1118.00,135,36
06/28/2005,13:35,1118.00,1118.25,1118.00,1118.00,9,362
06/28/2005,13:36,1118.00,1118.50,1118.00,1118.25,1394,234
06/28/2005,13:37,1118.25,1118.75,1118.25,1118.75,776,253
06/28/2005,13:38,1118.50,1118.75,1118.25,1118.50,39,399
06/28/2005,13:39,1118.50,1118.50,1118.25,1118.25,440,12
06/28/2005,13:40,1118.25,1118.75,1118.25,1118.75,991,12
06/28/2005,13:41,1118.50,1119.25,1118.50,1119.25,2695,102
06/28/2005,13:42,1119.25,1119.50,1118.75,1119.25,3414,1425
06/28/2005,13:43,1119.25,1119.50,1119.00,1119.00,184,509
06/28/2005,13:44,1119.00,1120.25,1119.00,1120.25,5900,1635
06/28/2005,13:45,1120.00,1120.50,1119.75,1120.50,4100,1925
06/28/2005,13:46,1120.25,1120.50,1119.75,1119.75,1138,4043
06/28/2005,13:47,1120.00,1120.25,1119.75,1120.00,1777,503
06/28/2005,13:48,1120.00,1120.25,1119.75,1120.00,770,1983
06/28/2005,13:49,1120.00,1120.00,1119.50,1119.75,1244,1341
06/28/2005,13:50,1119.50,1119.75,1119.50,1119.75,882,45
06/28/2005,13:51,1119.75,1119.75,1119.25,1119.75,630,1126
06/28/2005,13:52,1119.50,1119.75,1119.50,1119.50,47,583
06/28/2005,13:53,1119.50,1119.75,1119.50,1119.50,31,506
06/28/2005,13:54,1119.50,1119.50,1119.25,1119.50,245,103
06/28/2005,13:55,1119.50,1120.00,1119.25,1119.75,1865,1618
06/28/2005,13:56,1120.00,1120.00,1119.50,1119.75,1110,202
06/28/2005,13:57,1119.75,1119.75,1119.50,1119.50,239,63
06/28/2005,13:58,1119.50,1119.75,1119.25,1119.50,156,438
06/28/2005,13:59,1119.25,1119.50,1119.25,1119.25,17,1155
06/28/2005,14:00,1119.25,1119.50,1119.25,1119.50,20,15
06/28/2005,14:01,1119.50,1119.50,1119.00,1119.25,45,1043
06/28/2005,14:02,1119.25,1119.25,1119.00,1119.00,25,55
06/28/2005,14:03,1119.25,1119.25,1119.00,1119.00,11,519
06/28/2005,14:04,1119.00,1119.25,1119.00,1119.00,15,329
06/28/2005,14:05,1119.00,1119.50,1119.00,1119.25,1154,190
06/28/2005,14:06,1119.00,1119.50,1119.00,1119.25,275,331
06/28/2005,14:07,1119.50,1119.75,1119.00,1119.75,1095,323
06/28/2005,14:08,1119.50,1120.00,1119.50,1119.50,997,901
06/28/2005,14:09,1119.75,1119.75,1119.50,1119.75,423,38
06/28/2005,14:10,1119.75,1120.00,1119.50,1120.00,1166,94
06/28/2005,14:11,1120.00,1120.00,1119.50,1119.50,91,462
06/28/2005,14:12,1119.50,1119.75,1119.25,1119.50,943,1368
06/28/2005,14:13,1119.50,1120.25,1119.50,1120.25,3690,425
06/28/2005,14:14,1120.00,1120.25,1119.75,1119.75,20,1111
06/28/2005,14:15,1120.00,1120.00,1119.75,1119.75,16,33
06/28/2005,14:16,1120.00,1120.25,1120.00,1120.25,738,254
06/28/2005,14:17,1120.25,1120.25,1120.00,1120.25,106,118
06/28/2005,14:18,1120.00,1120.25,1120.00,1120.00,32,1375
06/28/2005,14:19,1120.25,1120.25,1119.75,1120.00,353,866
06/28/2005,14:20,1119.75,1120.00,1119.75,1119.75,5,54
06/28/2005,14:21,1119.75,1120.00,1119.50,1119.75,457,1058
06/28/2005,14:22,1119.50,1119.75,1119.25,1119.25,1061,1435
06/28/2005,14:23,1119.25,1119.50,1119.25,1119.50,27,652
06/28/2005,14:24,1119.50,1119.75,1119.25,1119.50,464,100
06/28/2005,14:25,1119.50,1119.75,1119.25,1119.50,451,1387
06/28/2005,14:26,1119.50,1119.50,1119.25,1119.50,162,24
06/28/2005,14:27,1119.25,1119.50,1119.25,1119.50,24,27
06/28/2005,14:28,1119.50,1119.75,1119.25,1119.50,1677,395
06/28/2005,14:29,1119.50,1119.75,1119.50,1119.75,27,508
06/28/2005,14:30,1119.50,1120.00,1119.50,1119.75,976,56
06/28/2005,14:31,1120.00,1120.25,1119.75,1120.00,1734,152
06/28/2005,14:32,1119.75,1120.25,1119.75,1120.00,2200,912
06/28/2005,14:33,1120.00,1120.25,1120.00,1120.00,302,449
06/28/2005,14:34,1120.25,1120.75,1120.25,1120.75,2424,927
06/28/2005,14:35,1120.75,1120.75,1120.00,1120.00,441,2762
06/28/2005,14:36,1120.00,1120.50,1120.00,1120.25,1714,1363
06/28/2005,14:37,1120.25,1120.25,1120.00,1120.00,860,12
06/28/2005,14:38,1120.25,1120.25,1120.00,1120.25,274,34
06/28/2005,14:39,1120.25,1120.50,1120.00,1120.25,545,468
06/28/2005,14:40,1120.25,1120.50,1120.25,1120.25,27,615
06/28/2005,14:41,1120.50,1120.50,1120.00,1120.00,137,737
06/28/2005,14:42,1120.25,1120.25,1119.75,1119.75,2379,1024
06/28/2005,14:43,1119.75,1120.00,1119.75,1119.75,243,2105
06/28/2005,14:44,1119.75,1120.00,1119.50,1120.00,286,1547
06/28/2005,14:45,1119.75,1120.00,1119.75,1120.00,172,184
06/28/2005,14:46,1119.75,1120.00,1119.75,1119.75,14,370
06/28/2005,14:47,1119.75,1120.50,1119.75,1120.50,3366,166
06/28/2005,14:48,1120.50,1120.50,1120.00,1120.25,185,664
06/28/2005,14:49,1120.25,1120.25,1119.75,1120.25,129,1002
06/28/2005,14:50,1120.25,1120.25,1119.75,1120.00,39,354
06/28/2005,14:51,1120.00,1120.00,1119.75,1120.00,361,1032
06/28/2005,14:52,1120.00,1120.25,1119.75,1120.25,1358,382
06/28/2005,14:53,1120.00,1120.25,1119.75,1120.25,96,860
06/28/2005,14:54,1120.25,1120.25,1120.00,1120.25,1678,38
06/28/2005,14:55,1120.25,1120.50,1120.00,1120.25,1197,576
06/28/2005,14:56,1120.25,1120.25,1120.00,1120.00,161,813
06/28/2005,14:57,1120.25,1120.25,1119.75,1120.00,101,641
06/28/2005,14:58,1120.00,1120.00,1119.75,1119.75,99,1295
06/28/2005,14:59,1120.00,1120.00,1119.75,1120.00,2471,949
06/28/2005,15:00,1119.75,1120.25,1119.75,1120.25,3828,1591
06/28/2005,15:01,1120.25,1120.50,1120.00,1120.00,4600,3988
06/28/2005,15:02,1120.25,1120.50,1120.00,1120.25,774,1381
06/28/2005,15:03,1120.25,1120.50,1120.00,1120.00,61,1420
06/28/2005,15:04,1120.25,1120.50,1120.00,1120.50,1980,210
06/28/2005,15:05,1120.25,1120.50,1120.00,1120.25,354,792
06/28/2005,15:06,1120.00,1120.25,1119.75,1120.25,1477,1708
06/28/2005,15:07,1120.25,1120.25,1120.00,1120.00,2494,465
06/28/2005,15:08,1120.25,1120.50,1120.00,1120.25,1718,944
06/28/2005,15:09,1120.25,1120.75,1120.25,1120.50,1756,431
06/28/2005,15:10,1120.50,1120.75,1120.25,1120.50,460,1569
06/28/2005,15:11,1120.25,1120.50,1120.00,1120.25,162,1268
06/28/2005,15:12,1120.25,1120.25,1120.00,1120.00,108,1474
06/28/2005,15:13,1120.00,1120.50,1120.00,1120.50,3820,977
06/28/2005,15:14,1120.25,1120.50,1120.25,1120.50,217,1357
06/28/2005,15:15,1120.50,1120.50,1120.00,1120.50,2946,3752
06/28/2005,15:16,1120.50,1120.50,1120.25,1120.25,122,7
06/28/2005,15:31,1120.25,1120.50,1119.50,1119.75,506,1399
06/28/2005,15:32,1119.75,1120.25,1119.50,1120.00,284,215
06/28/2005,15:33,1120.00,1120.25,1120.00,1120.25,2,42
06/28/2005,15:34,1120.00,1120.25,1120.00,1120.00,4,307
06/28/2005,15:35,1120.00,1120.25,1120.00,1120.00,27,18
06/28/2005,15:36,1120.00,1120.25,1120.00,1120.00,3,21
06/28/2005,15:37,1120.00,1120.00,1119.75,1119.75,0,25
06/28/2005,15:38,1120.00,1120.00,1120.00,1120.00,253,0
06/28/2005,15:39,1120.00,1120.00,1119.75,1120.00,40,2
06/28/2005,15:40,1120.00,1120.00,1119.75,1119.75,12,2
06/28/2005,15:41,1119.75,1119.75,1119.75,1119.75,0,3
06/28/2005,15:42,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,15:43,1120.00,1120.00,1120.00,1120.00,121,0
06/28/2005,15:45,1120.00,1120.00,1119.75,1119.75,2,3
06/28/2005,15:46,1120.00,1120.00,1120.00,1120.00,3,0
06/28/2005,15:47,1120.00,1120.00,1120.00,1120.00,2,0
06/28/2005,15:48,1119.75,1120.00,1119.75,1120.00,15,2
06/28/2005,15:49,1120.00,1120.00,1119.75,1120.00,13,2
06/28/2005,15:52,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,15:53,1120.00,1120.00,1120.00,1120.00,11,0
06/28/2005,15:55,1120.00,1120.00,1119.75,1119.75,2,1
06/28/2005,15:56,1120.00,1120.00,1119.75,1120.00,158,5
06/28/2005,15:57,1120.00,1120.00,1120.00,1120.00,45,0
06/28/2005,16:00,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,17:01,1120.00,1120.50,1120.00,1120.50,96,31
06/28/2005,17:02,1120.25,1120.50,1120.25,1120.50,1,1
06/28/2005,17:03,1120.25,1120.25,1120.25,1120.25,0,8
06/28/2005,17:05,1120.25,1120.25,1120.25,1120.25,0,5
06/28/2005,17:07,1120.50,1120.50,1120.50,1120.50,1,0
06/28/2005,17:08,1120.25,1120.25,1120.25,1120.25,0,5
06/28/2005,17:09,1120.25,1120.50,1120.25,1120.50,4,5
06/28/2005,17:10,1120.25,1120.25,1120.25,1120.25,0,4
06/28/2005,17:13,1120.00,1120.00,1120.00,1120.00,0,63
06/28/2005,17:14,1120.00,1120.00,1120.00,1120.00,0,57
06/28/2005,17:15,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,17:16,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,17:17,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,17:18,1120.00,1120.00,1120.00,1120.00,0,5
06/28/2005,17:19,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,17:21,1120.00,1120.00,1120.00,1120.00,0,2
06/28/2005,17:24,1120.00,1120.00,1120.00,1120.00,0,4
06/28/2005,17:25,1120.00,1120.00,1120.00,1120.00,0,6
06/28/2005,17:29,1120.00,1120.00,1120.00,1120.00,0,3
06/28/2005,17:31,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,17:32,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,17:33,1120.00,1120.00,1120.00,1120.00,0,3
06/28/2005,17:34,1120.00,1120.00,1119.75,1120.00,2,3
06/28/2005,17:35,1120.00,1120.00,1120.00,1120.00,2,0
06/28/2005,17:36,1120.00,1120.00,1120.00,1120.00,3,0
06/28/2005,17:40,1120.00,1120.00,1120.00,1120.00,3,0
06/28/2005,17:41,1120.00,1120.00,1120.00,1120.00,2,0
06/28/2005,17:48,1120.00,1120.00,1120.00,1120.00,2,0
06/28/2005,17:50,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,17:53,1120.00,1120.00,1120.00,1120.00,2,0
06/28/2005,17:54,1120.00,1120.00,1119.75,1120.00,39,25
06/28/2005,17:55,1120.00,1120.00,1119.75,1120.00,66,24
06/28/2005,17:56,1120.00,1120.00,1120.00,1120.00,2,0
06/28/2005,17:57,1120.00,1120.00,1120.00,1120.00,10,0
06/28/2005,17:58,1120.00,1120.00,1120.00,1120.00,10,0
06/28/2005,18:00,1120.00,1120.00,1120.00,1120.00,5,0
06/28/2005,18:01,1120.25,1120.25,1120.25,1120.25,2,0
06/28/2005,18:08,1120.25,1120.25,1120.25,1120.25,1,0
06/28/2005,18:10,1120.00,1120.00,1120.00,1120.00,0,109
06/28/2005,18:11,1120.00,1120.00,1120.00,1120.00,0,7
06/28/2005,18:15,1120.00,1120.00,1120.00,1120.00,0,17
06/28/2005,18:18,1119.75,1119.75,1119.75,1119.75,0,2
06/28/2005,18:19,1120.00,1120.00,1120.00,1120.00,5,0
06/28/2005,18:28,1120.00,1120.00,1120.00,1120.00,10,0
06/28/2005,18:33,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,18:36,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,18:38,1120.00,1120.00,1120.00,1120.00,19,0
06/28/2005,18:39,1120.00,1120.00,1120.00,1120.00,3,0
06/28/2005,18:42,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,18:45,1120.25,1120.25,1120.25,1120.25,1,0
06/28/2005,18:47,1120.00,1120.00,1120.00,1120.00,0,55
06/28/2005,18:48,1120.00,1120.00,1120.00,1120.00,0,11
06/28/2005,18:49,1120.00,1120.00,1120.00,1120.00,0,10
06/28/2005,18:50,1120.00,1120.00,1120.00,1120.00,0,12
06/28/2005,18:51,1120.00,1120.25,1120.00,1120.25,1,17
06/28/2005,18:52,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,18:53,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,18:55,1120.25,1120.25,1120.25,1120.25,1,0
06/28/2005,18:56,1120.00,1120.25,1120.00,1120.00,1,9
06/28/2005,18:57,1120.00,1120.00,1120.00,1120.00,0,2
06/28/2005,18:59,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,19:02,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,19:04,1120.00,1120.00,1120.00,1120.00,0,21
06/28/2005,19:06,1120.00,1120.00,1120.00,1120.00,0,20
06/28/2005,19:10,1120.00,1120.00,1120.00,1120.00,0,32
06/28/2005,19:11,1120.00,1120.00,1120.00,1120.00,0,40
06/28/2005,19:16,1119.75,1119.75,1119.75,1119.75,0,3
06/28/2005,19:17,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,19:18,1120.00,1120.00,1120.00,1120.00,53,0
06/28/2005,19:19,1119.75,1120.00,1119.75,1120.00,29,3
06/28/2005,19:20,1120.00,1120.00,1120.00,1120.00,5,0
06/28/2005,19:23,1120.00,1120.00,1120.00,1120.00,9,0
06/28/2005,19:24,1120.00,1120.00,1120.00,1120.00,12,0
06/28/2005,19:30,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,19:32,1120.00,1120.00,1120.00,1120.00,3,0
06/28/2005,19:37,1120.00,1120.00,1120.00,1120.00,5,0
06/28/2005,19:38,1120.00,1120.00,1120.00,1120.00,8,0
06/28/2005,19:39,1120.00,1120.00,1120.00,1120.00,25,0
06/28/2005,19:40,1119.75,1120.00,1119.75,1120.00,19,1
06/28/2005,19:43,1120.00,1120.00,1120.00,1120.00,2,0
06/28/2005,19:44,1120.25,1120.25,1120.00,1120.25,3,5
06/28/2005,19:46,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,19:47,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,19:48,1120.25,1120.25,1120.25,1120.25,1,0
06/28/2005,19:52,1120.25,1120.25,1120.25,1120.25,2,0
06/28/2005,19:58,1120.00,1120.00,1120.00,1120.00,0,2
06/28/2005,20:01,1120.25,1120.25,1120.25,1120.25,2,0
06/28/2005,20:04,1120.25,1120.25,1120.00,1120.00,5,2
06/28/2005,20:06,1120.25,1120.25,1120.25,1120.25,24,0
06/28/2005,20:08,1120.25,1120.25,1120.25,1120.25,71,0
06/28/2005,20:10,1120.00,1120.25,1120.00,1120.25,1,3
06/28/2005,20:12,1120.25,1120.25,1120.25,1120.25,2,0
06/28/2005,20:19,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,20:22,1120.25,1120.25,1120.25,1120.25,1,0
06/28/2005,20:25,1120.00,1120.00,1120.00,1120.00,0,3
06/28/2005,20:28,1120.00,1120.25,1120.00,1120.25,1,1
06/28/2005,20:29,1120.25,1120.25,1120.25,1120.25,6,0
06/28/2005,20:30,1120.25,1120.25,1120.25,1120.25,25,0
06/28/2005,20:32,1120.25,1120.25,1120.25,1120.25,13,0
06/28/2005,20:35,1120.00,1120.00,1120.00,1120.00,0,1
06/28/2005,20:36,1120.25,1120.25,1120.25,1120.25,1,0
06/28/2005,20:47,1120.25,1120.25,1120.25,1120.25,3,0
06/28/2005,20:49,1120.25,1120.25,1120.25,1120.25,2,0
06/28/2005,20:52,1120.25,1120.25,1120.25,1120.25,4,0
06/28/2005,20:53,1120.00,1120.00,1120.00,1120.00,0,56
06/28/2005,20:54,1120.00,1120.00,1120.00,1120.00,0,6
06/28/2005,20:55,1120.25,1120.25,1120.00,1120.00,1,11
06/28/2005,20:56,1120.00,1120.00,1120.00,1120.00,0,2
06/28/2005,20:58,1120.00,1120.00,1119.75,1119.75,1,357
06/28/2005,20:59,1119.75,1119.75,1119.75,1119.75,0,3
06/28/2005,21:01,1119.75,1119.75,1119.75,1119.75,0,27
06/28/2005,21:02,1119.75,1119.75,1119.75,1119.75,0,82
06/28/2005,21:03,1120.00,1120.00,1119.75,1119.75,1,26
06/28/2005,21:06,1119.75,1119.75,1119.75,1119.75,0,2
06/28/2005,21:08,1119.75,1119.75,1119.75,1119.75,0,1
06/28/2005,21:09,1119.75,1119.75,1119.50,1119.75,1,2
06/28/2005,21:11,1119.50,1119.50,1119.50,1119.50,0,28
06/28/2005,21:12,1119.75,1119.75,1119.75,1119.75,2,0
06/28/2005,21:14,1119.75,1119.75,1119.50,1119.50,5,2
06/28/2005,21:15,1119.75,1119.75,1119.75,1119.75,2,0
06/28/2005,21:17,1119.75,1119.75,1119.75,1119.75,8,0
06/28/2005,21:18,1119.75,1119.75,1119.75,1119.75,47,0
06/28/2005,21:19,1119.75,1119.75,1119.75,1119.75,4,0
06/28/2005,21:21,1119.75,1119.75,1119.75,1119.75,16,0
06/28/2005,21:22,1119.75,1119.75,1119.75,1119.75,15,0
06/28/2005,21:24,1119.75,1119.75,1119.50,1119.50,1,2
06/28/2005,21:26,1119.75,1119.75,1119.75,1119.75,1,0
06/28/2005,21:27,1119.75,1119.75,1119.75,1119.75,6,0
06/28/2005,21:28,1119.75,1119.75,1119.75,1119.75,22,0
06/28/2005,21:29,1119.75,1119.75,1119.50,1119.50,1,4
06/28/2005,21:30,1119.75,1119.75,1119.75,1119.75,27,0
06/28/2005,21:31,1119.75,1119.75,1119.75,1119.75,10,0
06/28/2005,21:33,1119.75,1119.75,1119.75,1119.75,11,0
06/28/2005,21:42,1119.75,1119.75,1119.75,1119.75,4,0
06/28/2005,21:45,1119.75,1119.75,1119.75,1119.75,5,0
06/28/2005,21:46,1119.75,1119.75,1119.75,1119.75,5,0
06/28/2005,21:47,1119.75,1119.75,1119.75,1119.75,1,0
06/28/2005,21:48,1119.75,1119.75,1119.75,1119.75,3,0
06/28/2005,21:49,1119.75,1119.75,1119.75,1119.75,1,0
06/28/2005,21:51,1119.75,1119.75,1119.75,1119.75,10,0
06/28/2005,21:58,1119.75,1119.75,1119.75,1119.75,1,0
06/28/2005,22:00,1119.75,1119.75,1119.75,1119.75,20,0
06/28/2005,22:02,1119.75,1119.75,1119.75,1119.75,4,0
06/28/2005,22:11,1119.75,1119.75,1119.75,1119.75,3,0
06/28/2005,22:15,1120.00,1120.00,1120.00,1120.00,2,0
06/28/2005,22:20,1120.00,1120.00,1120.00,1120.00,5,0
06/28/2005,22:21,1119.75,1119.75,1119.75,1119.75,0,5
06/28/2005,22:22,1119.75,1119.75,1119.75,1119.75,0,5
06/28/2005,22:28,1119.75,1119.75,1119.75,1119.75,0,10
06/28/2005,22:29,1119.75,1119.75,1119.75,1119.75,0,5
06/28/2005,22:30,1119.75,1119.75,1119.75,1119.75,0,1
06/28/2005,22:31,1119.75,1119.75,1119.75,1119.75,0,5
06/28/2005,22:33,1119.75,1119.75,1119.75,1119.75,0,1
06/28/2005,22:35,1119.75,1119.75,1119.75,1119.75,0,10
06/28/2005,22:37,1120.00,1120.00,1120.00,1120.00,4,0
06/28/2005,22:38,1119.75,1120.00,1119.75,1120.00,4,5
06/28/2005,22:41,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,22:43,1120.00,1120.00,1120.00,1120.00,6,0
06/28/2005,22:46,1119.75,1119.75,1119.75,1119.75,0,3
06/28/2005,22:51,1119.75,1119.75,1119.75,1119.75,0,1
06/28/2005,22:56,1119.75,1119.75,1119.75,1119.75,0,3
06/28/2005,22:57,1119.75,1119.75,1119.75,1119.75,0,9
06/28/2005,22:58,1119.75,1119.75,1119.75,1119.75,0,20
06/28/2005,23:01,1120.00,1120.00,1120.00,1120.00,25,0
06/28/2005,23:05,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,23:09,1119.75,1119.75,1119.75,1119.75,0,1
06/28/2005,23:10,1120.00,1120.00,1120.00,1120.00,1,0
06/28/2005,23:14,1119.75,1119.75,1119.75,1119.75,0,4
06/28/2005,23:15,1119.75,1119.75,1119.75,1119.75,0,27
06/28/2005,23:16,1119.75,1119.75,1119.75,1119.75,0,32
06/28/2005,23:20,1119.75,1119.75,1119.75,1119.75,0,2
06/28/2005,23:27,1119.75,1119.75,1119.75,1119.75,0,2
06/28/2005,23:31,1119.75,1119.75,1119.75,1119.75,0,4
06/28/2005,23:34,1119.75,1119.75,1119.75,1119.75,0,5
06/28/2005,23:38,1119.75,1119.75,1119.75,1119.75,0,9
06/28/2005,23:40,1119.75,1119.75,1119.75,1119.75,0,6
06/28/2005,23:41,1119.75,1119.75,1119.75,1119.75,0,1
06/28/2005,23:42,1119.75,1119.75,1119.75,1119.75,0,1
06/28/2005,23:44,1119.75,1119.75,1119.75,1119.75,0,2
06/28/2005,23:45,1119.75,1119.75,1119.75,1119.75,0,7
06/28/2005,23:48,1119.75,1119.75,1119.75,1119.75,0,1
06/28/2005,23:49,1119.75,1119.75,1119.75,1119.75,0,3
06/28/2005,23:51,1119.75,1119.75,1119.75,1119.75,0,3
06/28/2005,23:52,1119.75,1119.75,1119.75,1119.75,0,3
06/29/2005,00:00,1119.75,1119.75,1119.75,1119.75,0,1
06/29/2005,00:03,1119.50,1119.50,1119.50,1119.50,0,5
06/29/2005,00:07,1119.75,1119.75,1119.75,1119.75,14,0
06/29/2005,00:11,1120.00,1120.00,1120.00,1120.00,2,0
06/29/2005,00:18,1119.75,1119.75,1119.75,1119.75,0,3
06/29/2005,00:20,1119.75,1119.75,1119.75,1119.75,0,2
06/29/2005,00:29,1119.75,1119.75,1119.75,1119.75,0,2
06/29/2005,00:30,1119.75,1119.75,1119.75,1119.75,0,4
06/29/2005,00:31,1119.75,1119.75,1119.75,1119.75,0,23
06/29/2005,00:32,1119.75,1119.75,1119.75,1119.75,0,15
06/29/2005,00:33,1119.75,1119.75,1119.50,1119.75,1,2
06/29/2005,00:42,1119.75,1119.75,1119.75,1119.75,2,0
06/29/2005,00:43,1119.75,1119.75,1119.75,1119.75,3,0
06/29/2005,00:46,1119.75,1120.00,1119.75,1120.00,31,0
06/29/2005,00:47,1120.00,1120.00,1119.75,1119.75,2,2
06/29/2005,00:49,1119.75,1119.75,1119.75,1119.75,0,2
06/29/2005,00:51,1119.75,1119.75,1119.75,1119.75,0,8
06/29/2005,00:53,1119.75,1119.75,1119.75,1119.75,0,10
06/29/2005,00:57,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,01:01,1119.75,1119.75,1119.75,1119.75,20,0
06/29/2005,01:02,1119.75,1119.75,1119.75,1119.75,16,0
06/29/2005,01:03,1119.75,1119.75,1119.75,1119.75,9,0
06/29/2005,01:05,1119.50,1119.50,1119.50,1119.50,0,58
06/29/2005,01:07,1119.50,1119.50,1119.50,1119.50,0,2
06/29/2005,01:08,1119.50,1119.75,1119.50,1119.50,4,5
06/29/2005,01:11,1119.75,1119.75,1119.75,1119.75,1,0
06/29/2005,01:13,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,01:14,1119.75,1119.75,1119.50,1119.50,25,2
06/29/2005,01:15,1119.50,1119.50,1119.50,1119.50,0,5
06/29/2005,01:18,1119.50,1119.50,1119.50,1119.50,0,16
06/29/2005,01:19,1119.75,1119.75,1119.50,1119.50,1,6
06/29/2005,01:21,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,01:23,1119.75,1119.75,1119.50,1119.50,20,1
06/29/2005,01:25,1119.50,1119.50,1119.50,1119.50,0,505
06/29/2005,01:26,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,01:27,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,01:31,1119.75,1119.75,1119.75,1119.75,26,0
06/29/2005,01:34,1119.75,1119.75,1119.75,1119.75,4,0
06/29/2005,01:36,1119.75,1119.75,1119.75,1119.75,2,0
06/29/2005,01:38,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,01:39,1119.75,1119.75,1119.75,1119.75,8,0
06/29/2005,01:42,1119.75,1119.75,1119.75,1119.75,1,0
06/29/2005,01:44,1119.50,1119.50,1119.50,1119.50,0,15
06/29/2005,01:45,1119.50,1119.50,1119.50,1119.50,0,2
06/29/2005,01:47,1119.50,1119.50,1119.50,1119.50,0,25
06/29/2005,01:50,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,01:51,1119.50,1119.75,1119.50,1119.75,4,11
06/29/2005,01:52,1119.75,1119.75,1119.75,1119.75,2,0
06/29/2005,01:56,1119.50,1119.75,1119.50,1119.50,11,14
06/29/2005,01:57,1119.50,1119.50,1119.50,1119.50,0,56
06/29/2005,02:00,1119.75,1119.75,1119.75,1119.75,1,0
06/29/2005,02:01,1119.50,1119.50,1119.25,1119.25,41,227
06/29/2005,02:02,1119.25,1119.25,1119.25,1119.25,0,114
06/29/2005,02:03,1119.25,1119.25,1119.00,1119.25,107,251
06/29/2005,02:04,1119.25,1119.25,1119.00,1119.00,10,25
06/29/2005,02:05,1119.25,1119.25,1119.25,1119.25,11,0
06/29/2005,02:06,1119.25,1119.25,1119.00,1119.00,29,106
06/29/2005,02:07,1119.25,1119.25,1119.00,1119.00,1,128
06/29/2005,02:08,1118.75,1119.00,1118.75,1119.00,33,62
06/29/2005,02:10,1118.75,1118.75,1118.75,1118.75,0,1
06/29/2005,02:11,1119.00,1119.00,1119.00,1119.00,114,0
06/29/2005,02:12,1119.00,1119.00,1118.75,1119.00,45,53
06/29/2005,02:13,1119.00,1119.00,1119.00,1119.00,4,0
06/29/2005,02:14,1119.00,1119.00,1119.00,1119.00,28,0
06/29/2005,02:15,1119.00,1119.00,1119.00,1119.00,65,0
06/29/2005,02:16,1119.00,1119.25,1119.00,1119.00,111,8
06/29/2005,02:17,1119.00,1119.00,1119.00,1119.00,0,13
06/29/2005,02:18,1118.75,1118.75,1118.75,1118.75,0,163
06/29/2005,02:19,1118.75,1118.75,1118.50,1118.75,53,94
06/29/2005,02:20,1118.75,1118.75,1118.75,1118.75,8,0
06/29/2005,02:21,1119.00,1119.00,1119.00,1119.00,117,0
06/29/2005,02:22,1119.00,1119.00,1119.00,1119.00,16,0
06/29/2005,02:23,1119.00,1119.00,1119.00,1119.00,62,0
06/29/2005,02:24,1119.00,1119.00,1119.00,1119.00,3,0
06/29/2005,02:25,1119.00,1119.00,1119.00,1119.00,1,0
06/29/2005,02:26,1119.00,1119.25,1119.00,1119.00,22,2
06/29/2005,02:27,1119.00,1119.00,1118.75,1118.75,4,188
06/29/2005,02:28,1118.75,1118.75,1118.75,1118.75,0,7
06/29/2005,02:29,1118.75,1118.75,1118.75,1118.75,0,105
06/29/2005,02:30,1118.75,1118.75,1118.75,1118.75,0,1
06/29/2005,02:31,1118.75,1118.75,1118.75,1118.75,0,4
06/29/2005,02:32,1118.75,1119.00,1118.75,1119.00,64,11
06/29/2005,02:33,1119.00,1119.00,1119.00,1119.00,7,0
06/29/2005,02:35,1119.00,1119.00,1119.00,1119.00,3,0
06/29/2005,02:36,1119.25,1119.25,1119.25,1119.25,33,0
06/29/2005,02:37,1119.25,1119.25,1119.25,1119.25,57,0
06/29/2005,02:38,1119.25,1119.25,1119.25,1119.25,11,0
06/29/2005,02:39,1119.25,1119.25,1119.25,1119.25,67,0
06/29/2005,02:40,1119.25,1119.25,1119.25,1119.25,13,0
06/29/2005,02:41,1119.25,1119.25,1119.25,1119.25,28,0
06/29/2005,02:42,1119.25,1119.50,1119.25,1119.50,12,0
06/29/2005,02:43,1119.50,1119.50,1119.50,1119.50,88,0
06/29/2005,02:44,1119.25,1119.25,1119.25,1119.25,0,6
06/29/2005,02:46,1119.50,1119.50,1119.25,1119.25,20,1
06/29/2005,02:47,1119.50,1119.75,1119.50,1119.50,122,3
06/29/2005,02:48,1119.50,1119.75,1119.50,1119.75,5,20
06/29/2005,02:50,1119.75,1119.75,1119.50,1119.75,156,10
06/29/2005,02:51,1119.75,1119.75,1119.50,1119.75,12,1
06/29/2005,02:52,1119.75,1119.75,1119.75,1119.75,46,0
06/29/2005,02:53,1119.75,1119.75,1119.50,1119.75,90,55
06/29/2005,02:54,1119.75,1119.75,1119.50,1119.75,29,59
06/29/2005,02:55,1119.75,1119.75,1119.50,1119.50,38,67
06/29/2005,02:56,1119.75,1119.75,1119.75,1119.75,6,0
06/29/2005,02:58,1119.75,1119.75,1119.75,1119.75,11,0
06/29/2005,02:59,1119.75,1119.75,1119.75,1119.75,13,0
06/29/2005,03:00,1119.50,1119.50,1119.50,1119.50,0,75
06/29/2005,03:01,1119.25,1119.25,1119.25,1119.25,0,3
06/29/2005,03:02,1119.25,1119.25,1119.25,1119.25,0,40
06/29/2005,03:03,1119.00,1119.00,1119.00,1119.00,0,200
06/29/2005,03:04,1119.00,1119.00,1118.75,1119.00,42,14
06/29/2005,03:05,1119.00,1119.00,1119.00,1119.00,35,0
06/29/2005,03:06,1119.00,1119.00,1119.00,1119.00,1,0
06/29/2005,03:07,1119.00,1119.00,1119.00,1119.00,1,0
06/29/2005,03:08,1119.25,1119.25,1119.25,1119.25,2,0
06/29/2005,03:11,1119.25,1119.25,1119.25,1119.25,2,0
06/29/2005,03:12,1119.25,1119.25,1119.00,1119.00,1,20
06/29/2005,03:13,1119.25,1119.25,1119.25,1119.25,50,0
06/29/2005,03:14,1119.00,1119.25,1119.00,1119.25,1,1
06/29/2005,03:16,1119.25,1119.25,1119.25,1119.25,1,0
06/29/2005,03:18,1119.25,1119.25,1119.25,1119.25,1,0
06/29/2005,03:19,1119.25,1119.25,1119.25,1119.25,6,0
06/29/2005,03:23,1119.00,1119.00,1119.00,1119.00,0,68
06/29/2005,03:24,1119.00,1119.00,1119.00,1119.00,0,66
06/29/2005,03:25,1119.00,1119.00,1119.00,1119.00,0,11
06/29/2005,03:26,1119.00,1119.00,1119.00,1119.00,0,3
06/29/2005,03:28,1119.25,1119.25,1119.25,1119.25,112,0
06/29/2005,03:30,1119.00,1119.00,1119.00,1119.00,0,147
06/29/2005,03:31,1119.00,1119.00,1119.00,1119.00,0,2
06/29/2005,03:32,1119.00,1119.00,1119.00,1119.00,0,10
06/29/2005,03:33,1119.00,1119.00,1119.00,1119.00,0,103
06/29/2005,03:34,1119.00,1119.00,1119.00,1119.00,0,68
06/29/2005,03:35,1119.25,1119.25,1119.00,1119.00,1,2
06/29/2005,03:40,1119.00,1119.00,1119.00,1119.00,0,3
06/29/2005,03:41,1119.00,1119.00,1119.00,1119.00,0,109
06/29/2005,03:42,1119.00,1119.00,1119.00,1119.00,0,9
06/29/2005,03:43,1119.00,1119.00,1119.00,1119.00,0,7
06/29/2005,03:44,1119.00,1119.00,1119.00,1119.00,0,12
06/29/2005,03:45,1119.00,1119.00,1119.00,1119.00,0,21
06/29/2005,03:49,1119.00,1119.00,1119.00,1119.00,0,1
06/29/2005,03:50,1118.75,1119.00,1118.75,1119.00,4,96
06/29/2005,03:51,1119.00,1119.00,1119.00,1119.00,1,0
06/29/2005,03:52,1118.75,1118.75,1118.75,1118.75,0,3
06/29/2005,03:54,1118.75,1118.75,1118.75,1118.75,0,5
06/29/2005,03:55,1118.75,1118.75,1118.75,1118.75,0,2
06/29/2005,03:56,1119.00,1119.00,1119.00,1119.00,2,0
06/29/2005,03:57,1119.00,1119.00,1119.00,1119.00,68,0
06/29/2005,03:58,1119.00,1119.00,1119.00,1119.00,12,0
06/29/2005,03:59,1119.00,1119.00,1118.75,1118.75,3,1
06/29/2005,04:00,1118.75,1118.75,1118.75,1118.75,0,1
06/29/2005,04:01,1118.75,1118.75,1118.75,1118.75,0,157
06/29/2005,04:02,1118.75,1118.75,1118.50,1118.50,0,54
06/29/2005,04:03,1118.50,1118.50,1118.50,1118.50,0,10
06/29/2005,04:04,1118.50,1118.50,1118.50,1118.50,0,3
06/29/2005,04:05,1118.75,1118.75,1118.75,1118.75,3,0
06/29/2005,04:07,1118.75,1118.75,1118.50,1118.50,1,13
06/29/2005,04:08,1118.75,1118.75,1118.75,1118.75,1,0
06/29/2005,04:09,1118.50,1118.50,1118.25,1118.25,0,347
06/29/2005,04:10,1118.50,1118.50,1118.50,1118.50,212,0
06/29/2005,04:11,1118.50,1118.50,1118.50,1118.50,23,0
06/29/2005,04:12,1118.50,1118.50,1118.25,1118.25,5,450
06/29/2005,04:13,1118.25,1118.25,1118.00,1118.25,77,180
06/29/2005,04:14,1118.25,1118.25,1118.25,1118.25,6,0
06/29/2005,04:15,1118.25,1118.25,1118.25,1118.25,2,0
06/29/2005,04:16,1118.25,1118.25,1118.25,1118.25,1,0
06/29/2005,04:17,1118.25,1118.25,1118.00,1118.00,40,13
06/29/2005,04:18,1118.25,1118.25,1118.25,1118.25,10,0
06/29/2005,04:19,1118.25,1118.25,1118.25,1118.25,19,0
06/29/2005,04:20,1118.25,1118.25,1118.25,1118.25,32,0
06/29/2005,04:21,1118.25,1118.25,1118.25,1118.25,11,0
06/29/2005,04:22,1118.25,1118.25,1118.25,1118.25,14,0
06/29/2005,04:23,1118.25,1118.25,1117.75,1117.75,2,255
06/29/2005,04:24,1118.00,1118.00,1117.75,1117.75,6,6
06/29/2005,04:25,1118.00,1118.00,1117.75,1118.00,88,4
06/29/2005,04:26,1117.75,1117.75,1117.75,1117.75,0,1
06/29/2005,04:27,1118.00,1118.00,1118.00,1118.00,4,0
06/29/2005,04:28,1117.75,1117.75,1117.75,1117.75,0,3
06/29/2005,04:29,1117.75,1118.00,1117.75,1118.00,172,20
06/29/2005,04:30,1118.00,1118.00,1117.75,1118.00,9,2
06/29/2005,04:31,1118.00,1118.00,1118.00,1118.00,16,0
06/29/2005,04:32,1118.00,1118.00,1118.00,1118.00,12,0
06/29/2005,04:33,1118.00,1118.00,1117.75,1118.00,3,5
06/29/2005,04:34,1118.00,1118.00,1118.00,1118.00,7,0
06/29/2005,04:35,1118.00,1118.00,1118.00,1118.00,2,0
06/29/2005,04:36,1118.00,1118.00,1118.00,1118.00,2,0
06/29/2005,04:38,1118.00,1118.00,1118.00,1118.00,4,0
06/29/2005,04:40,1118.25,1118.25,1118.25,1118.25,106,0
06/29/2005,04:41,1118.25,1118.25,1118.00,1118.25,44,8
06/29/2005,04:42,1118.25,1118.25,1118.25,1118.25,1,0
06/29/2005,04:43,1118.25,1118.25,1118.25,1118.25,1,0
06/29/2005,04:44,1118.25,1118.25,1118.25,1118.25,1,0
06/29/2005,04:45,1118.25,1118.25,1118.25,1118.25,30,0
06/29/2005,04:48,1118.25,1118.25,1118.25,1118.25,16,0
06/29/2005,04:49,1118.25,1118.25,1118.25,1118.25,17,0
06/29/2005,04:50,1118.25,1118.50,1118.25,1118.25,63,7
06/29/2005,04:51,1118.25,1118.25,1118.25,1118.25,0,1
06/29/2005,04:52,1118.25,1118.50,1118.25,1118.50,100,1
06/29/2005,04:53,1118.50,1118.50,1118.50,1118.50,25,0
06/29/2005,04:54,1118.25,1118.25,1118.25,1118.25,0,52
06/29/2005,04:55,1118.25,1118.25,1118.00,1118.00,0,12
06/29/2005,04:58,1118.25,1118.25,1118.25,1118.25,14,0
06/29/2005,04:59,1118.25,1118.25,1118.25,1118.25,22,0
06/29/2005,05:00,1118.25,1118.25,1118.25,1118.25,52,0
06/29/2005,05:01,1118.25,1118.25,1118.25,1118.25,29,0
06/29/2005,05:02,1118.25,1118.25,1118.25,1118.25,6,0
06/29/2005,05:04,1118.25,1118.25,1118.00,1118.00,12,1
06/29/2005,05:05,1118.25,1118.25,1118.25,1118.25,58,0
06/29/2005,05:06,1118.25,1118.25,1118.25,1118.25,3,0
06/29/2005,05:07,1118.25,1118.25,1118.25,1118.25,7,0
06/29/2005,05:09,1118.25,1118.25,1118.25,1118.25,41,0
06/29/2005,05:10,1118.25,1118.25,1118.25,1118.25,25,0
06/29/2005,05:11,1118.25,1118.25,1118.25,1118.25,37,0
06/29/2005,05:12,1118.25,1118.50,1118.25,1118.25,7,3
06/29/2005,05:13,1118.25,1118.25,1118.25,1118.25,0,1
06/29/2005,05:14,1118.25,1118.50,1118.25,1118.25,10,28
06/29/2005,05:15,1118.25,1118.25,1118.25,1118.25,0,1
06/29/2005,05:16,1118.00,1118.00,1118.00,1118.00,0,1
06/29/2005,05:17,1118.25,1118.25,1118.25,1118.25,26,0
06/29/2005,05:18,1118.25,1118.25,1118.25,1118.25,12,0
06/29/2005,05:24,1118.50,1118.50,1118.50,1118.50,25,0
06/29/2005,05:25,1118.50,1118.50,1118.50,1118.50,4,0
06/29/2005,05:26,1118.50,1118.50,1118.25,1118.25,1,121
06/29/2005,05:27,1118.25,1118.25,1118.25,1118.25,0,1
06/29/2005,05:28,1118.25,1118.25,1118.25,1118.25,0,1
06/29/2005,05:29,1118.25,1118.25,1118.25,1118.25,0,32
06/29/2005,05:30,1118.25,1118.25,1118.25,1118.25,0,54
06/29/2005,05:31,1118.25,1118.25,1118.25,1118.25,0,37
06/29/2005,05:32,1118.25,1118.25,1118.00,1118.00,0,21
06/29/2005,05:33,1118.25,1118.25,1118.25,1118.25,4,0
06/29/2005,05:34,1118.25,1118.25,1118.25,1118.25,3,0
06/29/2005,05:35,1118.25,1118.25,1118.25,1118.25,21,0
06/29/2005,05:36,1118.25,1118.25,1118.25,1118.25,5,0
06/29/2005,05:38,1118.25,1118.25,1118.25,1118.25,3,0
06/29/2005,05:39,1118.25,1118.50,1118.25,1118.50,73,0
06/29/2005,05:40,1118.25,1118.25,1118.25,1118.25,0,2
06/29/2005,05:41,1118.25,1118.25,1118.25,1118.25,0,24
06/29/2005,05:42,1118.25,1118.50,1118.25,1118.50,2,7
06/29/2005,05:45,1118.25,1118.25,1118.25,1118.25,0,8
06/29/2005,05:46,1118.25,1118.50,1118.25,1118.25,30,56
06/29/2005,05:47,1118.25,1118.25,1118.25,1118.25,0,2
06/29/2005,05:48,1118.25,1118.25,1118.25,1118.25,0,3
06/29/2005,05:49,1118.50,1118.50,1118.50,1118.50,4,0
06/29/2005,05:51,1118.50,1118.50,1118.50,1118.50,103,0
06/29/2005,05:52,1118.50,1118.50,1118.50,1118.50,9,0
06/29/2005,05:53,1118.50,1118.50,1118.50,1118.50,5,0
06/29/2005,05:54,1118.50,1118.50,1118.50,1118.50,4,0
06/29/2005,05:55,1118.50,1118.50,1118.50,1118.50,1,0
06/29/2005,05:56,1118.50,1118.50,1118.50,1118.50,6,0
06/29/2005,05:57,1118.50,1118.50,1118.50,1118.50,36,0
06/29/2005,05:58,1118.50,1118.50,1118.50,1118.50,1,0
06/29/2005,05:59,1118.50,1118.50,1118.50,1118.50,1,0
06/29/2005,06:01,1118.75,1118.75,1118.50,1118.50,279,159
06/29/2005,06:02,1118.50,1119.25,1118.50,1119.00,350,126
06/29/2005,06:03,1119.00,1119.00,1118.75,1119.00,129,45
06/29/2005,06:04,1119.00,1119.25,1119.00,1119.25,237,6
06/29/2005,06:05,1119.25,1119.25,1119.25,1119.25,70,0
06/29/2005,06:06,1119.25,1119.25,1119.25,1119.25,5,0
06/29/2005,06:07,1119.25,1119.25,1119.00,1119.25,189,65
06/29/2005,06:08,1119.50,1119.75,1119.50,1119.50,430,58
06/29/2005,06:09,1119.50,1119.50,1119.50,1119.50,0,32
06/29/2005,06:10,1119.50,1119.50,1119.50,1119.50,0,12
06/29/2005,06:11,1119.50,1119.50,1119.25,1119.25,0,10
06/29/2005,06:12,1119.50,1119.75,1119.50,1119.75,245,0
06/29/2005,06:13,1119.75,1120.00,1119.75,1119.75,90,183
06/29/2005,06:14,1119.75,1120.25,1119.75,1120.00,524,24
06/29/2005,06:15,1120.25,1120.50,1120.25,1120.50,305,10
06/29/2005,06:16,1120.25,1120.25,1120.25,1120.25,0,52
06/29/2005,06:17,1120.25,1120.25,1120.00,1120.25,283,88
06/29/2005,06:18,1120.25,1120.50,1120.00,1120.50,511,17
06/29/2005,06:19,1120.25,1120.50,1120.25,1120.25,125,28
06/29/2005,06:20,1120.25,1120.50,1120.25,1120.25,5,86
06/29/2005,06:21,1120.25,1120.25,1120.25,1120.25,0,15
06/29/2005,06:23,1120.25,1120.50,1120.25,1120.50,41,47
06/29/2005,06:24,1120.50,1120.50,1120.25,1120.25,5,10
06/29/2005,06:25,1120.25,1120.25,1120.25,1120.25,0,53
06/29/2005,06:26,1120.25,1120.25,1120.25,1120.25,0,21
06/29/2005,06:28,1120.00,1120.00,1120.00,1120.00,0,37
06/29/2005,06:30,1119.75,1119.75,1119.50,1119.75,4,142
06/29/2005,06:31,1119.50,1119.50,1119.50,1119.50,0,7
06/29/2005,06:32,1119.75,1119.75,1119.50,1119.50,20,42
06/29/2005,06:33,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,06:34,1119.50,1119.75,1119.50,1119.75,53,11
06/29/2005,06:35,1119.75,1119.75,1119.75,1119.75,9,0
06/29/2005,06:36,1119.75,1119.75,1119.50,1119.75,269,22
06/29/2005,06:37,1119.50,1119.50,1119.50,1119.50,0,9
06/29/2005,06:38,1119.50,1119.50,1119.50,1119.50,0,3
06/29/2005,06:39,1119.50,1119.75,1119.50,1119.75,1,35
06/29/2005,06:40,1119.75,1119.75,1119.50,1119.50,1,10
06/29/2005,06:41,1119.50,1119.50,1119.50,1119.50,0,41
06/29/2005,06:42,1119.50,1119.50,1119.50,1119.50,0,118
06/29/2005,06:43,1119.50,1119.50,1119.50,1119.50,0,15
06/29/2005,06:44,1119.50,1119.50,1119.25,1119.25,0,40
06/29/2005,06:45,1119.50,1119.50,1119.25,1119.25,3,201
06/29/2005,06:46,1119.25,1119.50,1119.25,1119.50,2,2
06/29/2005,06:47,1119.25,1119.25,1119.25,1119.25,0,155
06/29/2005,06:48,1119.25,1119.25,1119.25,1119.25,0,6
06/29/2005,06:49,1119.25,1119.25,1119.25,1119.25,0,2
06/29/2005,06:50,1119.25,1119.50,1119.25,1119.50,288,1
06/29/2005,06:51,1119.50,1119.75,1119.25,1119.50,76,38
06/29/2005,06:52,1119.50,1119.50,1119.50,1119.50,0,191
06/29/2005,06:53,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,06:54,1119.75,1120.00,1119.75,1119.75,250,55
06/29/2005,06:55,1119.75,1119.75,1119.75,1119.75,0,33
06/29/2005,06:56,1119.75,1119.75,1119.50,1119.75,213,10
06/29/2005,06:57,1119.75,1120.00,1119.50,1119.50,49,201
06/29/2005,06:58,1119.50,1119.50,1119.50,1119.50,0,1
06/29/2005,06:59,1119.50,1119.50,1119.50,1119.50,0,62
06/29/2005,07:01,1119.50,1119.75,1119.50,1119.75,65,4
06/29/2005,07:02,1119.50,1119.75,1119.50,1119.50,3,147
06/29/2005,07:03,1119.50,1119.50,1119.50,1119.50,0,3
06/29/2005,07:04,1119.25,1119.50,1119.25,1119.50,63,1
06/29/2005,07:05,1119.50,1119.50,1119.50,1119.50,3,0
06/29/2005,07:06,1119.50,1119.50,1119.50,1119.50,52,0
06/29/2005,07:07,1119.50,1119.75,1119.50,1119.75,13,0
06/29/2005,07:08,1119.75,1119.75,1119.50,1119.50,25,10
06/29/2005,07:10,1119.75,1120.00,1119.75,1119.75,179,55
06/29/2005,07:11,1119.75,1120.00,1119.75,1120.00,29,7
06/29/2005,07:12,1120.00,1120.00,1120.00,1120.00,227,0
06/29/2005,07:13,1120.00,1120.00,1120.00,1120.00,5,0
06/29/2005,07:14,1120.00,1120.25,1120.00,1120.00,384,4
06/29/2005,07:15,1120.25,1120.50,1120.25,1120.25,159,1
06/29/2005,07:16,1120.25,1120.50,1120.25,1120.25,6,203
06/29/2005,07:17,1120.25,1120.25,1120.25,1120.25,0,7
06/29/2005,07:18,1120.00,1120.25,1120.00,1120.25,5,13
06/29/2005,07:19,1120.00,1120.00,1120.00,1120.00,0,243
06/29/2005,07:20,1120.00,1120.25,1120.00,1120.00,5,364
06/29/2005,07:21,1120.25,1120.25,1120.00,1120.00,9,5
06/29/2005,07:22,1120.25,1120.50,1120.25,1120.25,106,2
06/29/2005,07:23,1120.50,1120.50,1120.25,1120.50,21,8
06/29/2005,07:24,1120.50,1120.50,1120.50,1120.50,62,0
06/29/2005,07:25,1120.50,1120.75,1120.50,1120.50,125,192
06/29/2005,07:26,1120.50,1120.50,1120.25,1120.25,0,56
06/29/2005,07:27,1120.50,1120.50,1120.25,1120.50,30,2
06/29/2005,07:28,1120.50,1120.75,1120.50,1120.50,52,28
06/29/2005,07:29,1120.50,1120.75,1120.50,1120.50,2,37
06/29/2005,07:30,1120.50,1120.50,1120.25,1120.25,0,441
06/29/2005,07:31,1120.25,1120.75,1120.25,1120.50,473,94
06/29/2005,07:32,1120.50,1120.75,1120.50,1120.75,231,8
06/29/2005,07:33,1120.75,1121.00,1120.50,1120.75,840,50
06/29/2005,07:34,1120.75,1121.00,1120.75,1120.75,25,18
06/29/2005,07:35,1120.75,1121.00,1120.75,1120.75,6,216
06/29/2005,07:36,1120.75,1120.75,1120.50,1120.75,84,225
06/29/2005,07:37,1120.75,1121.00,1120.75,1120.75,5,56
06/29/2005,07:38,1120.75,1121.00,1120.75,1120.75,2,36
06/29/2005,07:39,1120.75,1121.00,1120.75,1121.00,30,52
06/29/2005,07:40,1120.75,1121.00,1120.75,1121.00,8,16
06/29/2005,07:41,1121.00,1121.25,1121.00,1121.00,384,1
06/29/2005,07:42,1121.00,1121.25,1121.00,1121.25,88,38
06/29/2005,07:43,1121.25,1121.25,1121.00,1121.25,4,94
06/29/2005,07:44,1121.25,1121.25,1121.00,1121.00,21,56
06/29/2005,07:45,1121.00,1121.25,1121.00,1121.25,1,81
06/29/2005,07:46,1121.00,1121.00,1120.75,1120.75,0,275
06/29/2005,07:47,1121.00,1121.00,1120.75,1121.00,19,2
06/29/2005,07:48,1120.75,1121.00,1120.75,1121.00,75,6
06/29/2005,07:49,1121.00,1121.00,1121.00,1121.00,101,0
06/29/2005,07:50,1121.25,1121.25,1121.25,1121.25,48,0
06/29/2005,07:51,1121.25,1121.25,1121.00,1121.00,2,7
06/29/2005,07:52,1121.25,1121.25,1121.00,1121.00,1,3
06/29/2005,07:53,1121.00,1121.25,1121.00,1121.25,110,5
06/29/2005,07:54,1121.25,1121.25,1121.25,1121.25,160,0
06/29/2005,07:55,1121.25,1121.50,1121.25,1121.50,952,0
06/29/2005,07:56,1121.25,1121.50,1121.25,1121.50,46,3
06/29/2005,07:57,1121.50,1121.50,1121.25,1121.50,30,2
06/29/2005,07:58,1121.50,1121.50,1121.00,1121.25,355,336
06/29/2005,07:59,1121.25,1121.25,1121.25,1121.25,0,11
06/29/2005,08:00,1121.50,1121.50,1121.50,1121.50,151,0
06/29/2005,08:01,1121.50,1121.50,1121.50,1121.50,107,0
06/29/2005,08:02,1121.50,1121.75,1121.50,1121.50,287,67
06/29/2005,08:03,1121.25,1121.50,1121.25,1121.50,20,3
06/29/2005,08:04,1121.50,1121.50,1121.00,1121.00,24,365
06/29/2005,08:05,1121.00,1121.00,1121.00,1121.00,0,347
06/29/2005,08:06,1121.00,1121.25,1121.00,1121.00,419,488
06/29/2005,08:07,1121.00,1121.25,1121.00,1121.00,57,28
06/29/2005,08:08,1121.00,1121.25,1121.00,1121.25,103,53
06/29/2005,08:09,1121.25,1121.25,1121.00,1121.25,8,199
06/29/2005,08:10,1121.25,1121.25,1121.00,1121.00,1,51
06/29/2005,08:11,1121.25,1121.25,1121.25,1121.25,6,0
06/29/2005,08:12,1121.00,1121.00,1121.00,1121.00,0,4
06/29/2005,08:13,1121.00,1121.25,1121.00,1121.00,5,75
06/29/2005,08:14,1121.00,1121.25,1121.00,1121.00,4,46
06/29/2005,08:15,1121.25,1121.25,1121.00,1121.00,50,7
06/29/2005,08:16,1121.00,1121.25,1121.00,1121.00,34,2
06/29/2005,08:17,1121.25,1121.50,1121.00,1121.25,370,3
06/29/2005,08:18,1121.50,1121.75,1121.50,1121.50,544,73
06/29/2005,08:19,1121.75,1121.75,1121.50,1121.50,140,13
06/29/2005,08:20,1121.50,1121.75,1121.50,1121.75,58,17
06/29/2005,08:21,1121.50,1121.75,1121.50,1121.50,33,84
06/29/2005,08:22,1121.50,1122.00,1121.50,1121.75,1810,589
06/29/2005,08:23,1122.00,1122.25,1121.75,1122.00,708,15
06/29/2005,08:24,1122.00,1122.25,1122.00,1122.25,14,42
06/29/2005,08:25,1122.00,1122.25,1122.00,1122.00,25,398
06/29/2005,08:26,1122.00,1122.25,1121.75,1122.00,182,616
06/29/2005,08:27,1122.00,1122.25,1122.00,1122.25,188,61
06/29/2005,08:28,1122.00,1122.25,1122.00,1122.25,236,390
06/29/2005,08:29,1122.00,1122.00,1121.75,1121.75,34,743
06/29/2005,08:30,1122.00,1122.00,1121.50,1121.75,567,843
06/29/2005,08:31,1121.75,1121.75,1121.25,1121.50,1214,1395
06/29/2005,08:32,1121.50,1122.00,1121.50,1121.75,508,1074
06/29/2005,08:33,1121.50,1121.75,1121.25,1121.50,577,1041
06/29/2005,08:34,1121.50,1121.50,1120.75,1121.00,1495,2889
06/29/2005,08:35,1121.00,1121.25,1120.50,1120.75,996,1283
06/29/2005,08:36,1120.75,1120.75,1120.25,1120.75,1669,2139
06/29/2005,08:37,1120.50,1120.75,1120.00,1120.25,1442,2139
06/29/2005,08:38,1120.25,1120.50,1120.00,1120.50,325,1607
06/29/2005,08:39,1120.25,1120.75,1120.25,1120.75,1133,622
06/29/2005,08:40,1120.50,1120.75,1120.00,1120.25,253,2464
06/29/2005,08:41,1120.00,1120.25,1119.75,1120.00,1817,2083
06/29/2005,08:42,1120.00,1120.50,1120.00,1120.50,1379,322
06/29/2005,08:43,1120.50,1120.50,1120.00,1120.00,413,1707
06/29/2005,08:44,1120.25,1120.50,1120.00,1120.25,1588,479
06/29/2005,08:45,1120.25,1120.50,1119.75,1120.00,914,740
06/29/2005,08:46,1119.75,1120.25,1119.75,1120.25,582,547
06/29/2005,08:47,1120.25,1120.75,1120.25,1120.50,2081,1462
06/29/2005,08:48,1120.50,1121.00,1120.50,1120.75,1328,181
06/29/2005,08:49,1120.75,1121.25,1120.50,1121.25,1873,1193
06/29/2005,08:50,1121.25,1121.25,1120.75,1121.00,388,1197
06/29/2005,08:51,1121.00,1121.25,1120.75,1120.75,574,646
06/29/2005,08:52,1121.00,1121.00,1120.75,1120.75,52,293
06/29/2005,08:53,1121.00,1121.25,1120.75,1120.75,630,1146
06/29/2005,08:54,1120.75,1120.75,1120.25,1120.25,136,953
06/29/2005,08:55,1120.50,1120.50,1120.00,1120.00,215,658
06/29/2005,08:56,1120.00,1120.50,1120.00,1120.25,254,421
06/29/2005,08:57,1120.25,1120.25,1119.50,1119.50,477,2067
06/29/2005,08:58,1119.75,1119.75,1119.25,1119.50,304,1235
06/29/2005,08:59,1119.25,1119.50,1119.00,1119.25,1689,1235
06/29/2005,09:00,1119.25,1119.50,1118.75,1119.00,1709,2006
06/29/2005,09:01,1119.25,1119.25,1118.75,1118.75,1028,684
06/29/2005,09:02,1118.75,1119.25,1118.75,1119.00,438,1519
06/29/2005,09:03,1119.00,1119.25,1118.75,1119.00,1503,142
06/29/2005,09:04,1119.00,1119.50,1119.00,1119.25,1178,2053
06/29/2005,09:05,1119.25,1119.25,1119.00,1119.00,1146,420
06/29/2005,09:06,1119.25,1119.25,1118.50,1118.75,1302,2245
06/29/2005,09:07,1118.50,1118.75,1118.25,1118.50,1739,2578
06/29/2005,09:08,1118.75,1118.75,1118.25,1118.50,1747,766
06/29/2005,09:09,1118.75,1119.25,1118.50,1119.25,1841,177
06/29/2005,09:10,1119.25,1119.50,1119.00,1119.00,531,747
06/29/2005,09:11,1119.25,1119.25,1119.00,1119.25,581,121
06/29/2005,09:12,1119.00,1119.25,1118.75,1119.00,513,1304
06/29/2005,09:13,1119.25,1119.25,1119.00,1119.00,55,131
06/29/2005,09:14,1119.00,1119.25,1118.50,1118.75,1449,1504
06/29/2005,09:15,1118.75,1118.75,1118.25,1118.75,1550,1423
06/29/2005,09:16,1118.50,1118.75,1118.25,1118.50,1017,1017
06/29/2005,09:17,1118.50,1119.00,1118.50,1118.75,512,391
06/29/2005,09:18,1118.75,1119.25,1118.75,1119.25,669,244
06/29/2005,09:19,1119.25,1119.50,1119.00,1119.00,556,858
06/29/2005,09:20,1119.00,1119.50,1119.00,1119.25,802,211
06/29/2005,09:21,1119.25,1119.25,1119.00,1119.00,41,866
06/29/2005,09:22,1119.00,1119.25,1119.00,1119.25,318,20
06/29/2005,09:23,1119.50,1119.50,1118.75,1119.25,815,1184
06/29/2005,09:24,1119.25,1119.25,1119.00,1119.25,171,120
06/29/2005,09:25,1119.25,1119.25,1118.75,1119.00,543,653
06/29/2005,09:26,1119.00,1119.25,1118.75,1118.75,97,167
06/29/2005,09:27,1118.75,1119.25,1118.50,1119.00,608,869
06/29/2005,09:28,1119.00,1119.25,1118.75,1119.00,62,127
06/29/2005,09:29,1118.75,1119.25,1118.50,1119.25,1364,970
06/29/2005,09:30,1119.00,1120.50,1118.75,1119.50,4845,1672
06/29/2005,09:31,1119.50,1121.00,1119.25,1120.75,6274,2056
06/29/2005,09:32,1120.50,1121.00,1120.00,1120.25,2682,2544
06/29/2005,09:33,1120.25,1120.50,1120.00,1120.50,1031,705
06/29/2005,09:34,1120.50,1121.25,1120.50,1121.25,2160,2464
06/29/2005,09:35,1121.25,1121.25,1120.75,1120.75,2710,1689
06/29/2005,09:36,1121.00,1121.25,1120.50,1121.00,1721,1606
06/29/2005,09:37,1121.00,1121.25,1120.50,1120.75,511,1629
06/29/2005,09:38,1120.75,1120.75,1120.00,1120.00,78,1511
06/29/2005,09:39,1120.25,1120.25,1119.75,1119.75,748,2170
06/29/2005,09:40,1119.75,1120.00,1119.50,1119.75,885,720
06/29/2005,09:41,1119.75,1120.00,1119.50,1119.75,593,1088
06/29/2005,09:42,1119.75,1120.25,1119.50,1120.00,1122,224
06/29/2005,09:43,1120.25,1120.25,1120.00,1120.25,1384,470
06/29/2005,09:44,1120.00,1120.50,1120.00,1120.25,235,774
06/29/2005,09:45,1120.00,1120.25,1120.00,1120.25,107,106
06/29/2005,09:46,1120.00,1120.50,1120.00,1120.25,1003,330
06/29/2005,09:47,1120.00,1120.25,1119.75,1119.75,39,685
06/29/2005,09:48,1119.75,1120.25,1119.75,1120.25,413,10
06/29/2005,09:49,1120.00,1120.50,1120.00,1120.50,469,93
06/29/2005,09:50,1120.50,1121.25,1120.25,1120.75,3122,710
06/29/2005,09:51,1121.00,1121.25,1120.75,1120.75,720,731
06/29/2005,09:52,1120.75,1121.25,1120.75,1121.00,947,78
06/29/2005,09:53,1121.00,1121.25,1120.75,1121.00,394,694
06/29/2005,09:54,1120.75,1121.50,1120.75,1121.25,1281,228
06/29/2005,09:55,1121.50,1121.75,1121.00,1121.25,1234,821
06/29/2005,09:56,1121.25,1121.50,1121.00,1121.00,430,804
06/29/2005,09:57,1121.00,1121.25,1120.75,1121.00,833,943
06/29/2005,09:58,1120.75,1120.75,1120.50,1120.75,411,371
06/29/2005,09:59,1120.75,1121.00,1120.50,1120.75,209,343
06/29/2005,10:00,1120.50,1121.00,1120.25,1120.25,563,1119
06/29/2005,10:01,1120.50,1120.75,1120.25,1120.75,798,995
06/29/2005,10:02,1120.50,1120.75,1120.25,1120.25,140,297
06/29/2005,10:03,1120.50,1120.50,1119.75,1120.00,505,1540
06/29/2005,10:04,1120.00,1120.25,1119.75,1120.00,471,974
06/29/2005,10:05,1120.00,1120.25,1119.75,1120.00,706,174
06/29/2005,10:06,1120.00,1120.50,1120.00,1120.25,628,405
06/29/2005,10:07,1120.25,1120.25,1120.00,1120.25,533,3
06/29/2005,10:08,1120.25,1120.25,1120.00,1120.25,386,25
06/29/2005,10:09,1120.25,1120.25,1120.00,1120.25,245,1022
06/29/2005,10:10,1120.00,1120.25,1119.50,1119.75,134,1610
06/29/2005,10:11,1119.50,1119.75,1119.25,1119.75,1773,794
06/29/2005,10:12,1119.75,1119.75,1119.25,1119.50,156,378
06/29/2005,10:13,1119.50,1119.75,1119.25,1119.50,748,128
06/29/2005,10:14,1119.50,1119.75,1119.25,1119.50,386,173
06/29/2005,10:15,1119.50,1119.50,1119.25,1119.25,131,225
06/29/2005,10:16,1119.25,1119.50,1119.00,1119.25,369,1140
06/29/2005,10:17,1119.25,1119.50,1119.25,1119.25,81,202
06/29/2005,10:18,1119.25,1119.75,1119.25,1119.50,737,317
06/29/2005,10:19,1119.50,1119.75,1119.50,1119.50,71,126
06/29/2005,10:20,1119.50,1119.75,1119.25,1119.50,12,262
06/29/2005,10:21,1119.50,1119.50,1119.25,1119.50,123,60
06/29/2005,10:22,1119.25,1119.50,1119.25,1119.50,68,110
06/29/2005,10:23,1119.25,1119.50,1119.25,1119.50,23,98
06/29/2005,10:24,1119.50,1119.50,1119.25,1119.50,32,449
06/29/2005,10:25,1119.50,1119.75,1119.25,1119.75,560,261
06/29/2005,10:26,1119.75,1120.00,1119.75,1120.00,1544,13
06/29/2005,10:27,1120.00,1120.00,1119.75,1119.75,156,108
06/29/2005,10:28,1119.75,1120.25,1119.75,1119.75,650,615
06/29/2005,10:29,1120.00,1120.25,1119.75,1120.00,688,152
06/29/2005,10:30,1120.00,1120.25,1119.75,1120.00,51,167
06/29/2005,10:31,1119.75,1120.00,1119.75,1119.75,33,27
06/29/2005,10:32,1119.75,1120.00,1119.75,1120.00,18,26
06/29/2005,10:33,1120.00,1120.00,1119.75,1120.00,15,2
06/29/2005,10:34,1120.00,1120.00,1119.75,1120.00,59,87
06/29/2005,10:35,1119.75,1120.00,1119.75,1120.00,11,12
06/29/2005,10:36,1120.00,1120.00,1119.75,1120.00,161,50
06/29/2005,10:37,1119.75,1120.00,1119.75,1119.75,69,114
06/29/2005,10:38,1119.75,1120.00,1119.50,1119.50,5,711
06/29/2005,10:39,1119.50,1119.75,1119.50,1119.50,17,492
06/29/2005,10:40,1119.50,1120.00,1119.50,1119.75,177,107
06/29/2005,10:41,1120.00,1120.00,1119.75,1119.75,12,27
06/29/2005,10:42,1119.75,1120.00,1119.75,1120.00,18,77
06/29/2005,10:43,1119.75,1120.50,1119.75,1120.25,1497,305
06/29/2005,10:44,1120.25,1120.50,1120.25,1120.50,149,171
06/29/2005,10:45,1120.50,1120.75,1120.25,1120.75,1549,41
06/29/2005,10:46,1120.50,1120.75,1120.50,1120.50,339,50
06/29/2005,10:47,1120.50,1120.50,1120.25,1120.50,90,644
06/29/2005,10:48,1120.50,1120.50,1120.00,1120.50,100,327
06/29/2005,10:49,1120.50,1120.75,1120.50,1120.75,555,7
06/29/2005,10:50,1120.75,1120.75,1120.25,1120.75,752,381
06/29/2005,10:51,1120.50,1120.75,1120.25,1120.50,374,396
06/29/2005,10:52,1120.75,1121.00,1120.75,1121.00,185,59
06/29/2005,10:53,1120.75,1121.00,1120.50,1120.75,28,464
06/29/2005,10:54,1120.50,1120.75,1120.50,1120.50,40,22
06/29/2005,10:55,1120.50,1120.75,1120.50,1120.50,47,76
06/29/2005,10:56,1120.50,1120.75,1120.50,1120.50,54,451
06/29/2005,10:57,1120.25,1120.50,1120.25,1120.50,308,81
06/29/2005,10:58,1120.50,1120.75,1120.00,1120.00,163,819
06/29/2005,10:59,1120.00,1120.25,1119.75,1120.25,354,467
06/29/2005,11:00,1120.25,1120.25,1120.00,1120.25,14,222
06/29/2005,11:01,1120.25,1120.25,1120.00,1120.25,464,183
06/29/2005,11:02,1120.25,1120.25,1120.00,1120.25,10,196
06/29/2005,11:03,1120.00,1120.25,1119.75,1120.00,80,390
06/29/2005,11:04,1120.00,1120.00,1119.50,1119.50,33,1301
06/29/2005,11:05,1119.75,1119.75,1119.50,1119.50,83,113
06/29/2005,11:06,1119.50,1119.75,1119.50,1119.50,23,1270
06/29/2005,11:07,1119.50,1119.75,1119.50,1119.75,11,182
06/29/2005,11:08,1119.75,1119.75,1119.50,1119.75,34,548
06/29/2005,11:09,1119.75,1119.75,1119.50,1119.75,31,11
06/29/2005,11:10,1119.75,1119.75,1119.50,1119.75,489,1
06/29/2005,11:11,1119.75,1119.75,1119.50,1119.75,391,29
06/29/2005,11:12,1119.75,1119.75,1119.50,1119.75,202,17
06/29/2005,11:13,1119.50,1120.00,1119.50,1119.75,390,288
06/29/2005,11:14,1119.75,1120.00,1119.50,1120.00,147,301
06/29/2005,11:15,1120.00,1120.00,1119.75,1120.00,9,59
06/29/2005,11:16,1120.00,1120.00,1119.50,1119.75,191,185
06/29/2005,11:17,1119.75,1120.00,1119.75,1120.00,186,43
06/29/2005,11:18,1120.00,1120.25,1119.75,1120.00,215,59
06/29/2005,11:19,1120.25,1120.50,1120.00,1120.50,846,119
06/29/2005,11:20,1120.50,1120.50,1120.25,1120.50,405,3
06/29/2005,11:21,1120.50,1120.50,1120.00,1120.25,188,802
06/29/2005,11:22,1120.25,1120.75,1120.00,1120.50,625,323
06/29/2005,11:23,1120.25,1120.25,1120.00,1120.25,32,286
06/29/2005,11:24,1120.00,1120.25,1120.00,1120.25,17,23
06/29/2005,11:25,1120.25,1120.25,1120.00,1120.00,46,17
06/29/2005,11:26,1120.25,1120.25,1120.00,1120.25,175,28
06/29/2005,11:27,1120.25,1120.50,1120.25,1120.25,277,95
06/29/2005,11:28,1120.25,1120.50,1120.25,1120.50,8,17
06/29/2005,11:29,1120.50,1120.50,1120.25,1120.25,183,70
06/29/2005,11:30,1120.50,1120.50,1120.00,1120.00,4,562
06/29/2005,11:31,1120.00,1120.25,1119.75,1120.00,55,616
06/29/2005,11:32,1120.00,1120.25,1119.75,1120.25,296,62
06/29/2005,11:33,1120.00,1120.25,1120.00,1120.00,10,501
06/29/2005,11:34,1120.25,1120.25,1119.75,1120.00,48,366
06/29/2005,11:35,1120.00,1120.25,1120.00,1120.25,312,180
06/29/2005,11:36,1120.00,1120.50,1120.00,1120.25,192,33
06/29/2005,11:37,1120.25,1120.50,1120.25,1120.25,12,60
06/29/2005,11:38,1120.25,1120.50,1120.00,1120.25,72,155
06/29/2005,11:39,1120.50,1120.50,1120.25,1120.25,27,98
06/29/2005,11:40,1120.25,1120.50,1120.25,1120.25,6,103
06/29/2005,11:41,1120.25,1120.50,1120.00,1120.00,51,107
06/29/2005,11:42,1120.00,1120.25,1120.00,1120.25,147,10
06/29/2005,11:43,1120.25,1120.50,1120.00,1120.25,123,131
06/29/2005,11:44,1120.25,1120.25,1120.00,1120.25,28,169
06/29/2005,11:45,1120.25,1120.75,1120.25,1120.50,956,7
06/29/2005,11:46,1120.75,1121.00,1120.50,1120.75,381,20
06/29/2005,11:47,1120.75,1121.00,1120.50,1120.75,315,199
06/29/2005,11:48,1121.00,1121.00,1120.75,1121.00,480,153
06/29/2005,11:49,1121.00,1121.25,1120.75,1121.00,279,132
06/29/2005,11:50,1121.00,1121.00,1120.75,1120.75,0,489
06/29/2005,11:51,1120.75,1120.75,1120.50,1120.75,241,50
06/29/2005,11:52,1120.75,1121.00,1120.50,1121.00,114,11
06/29/2005,11:53,1120.75,1121.00,1120.75,1120.75,10,186
06/29/2005,11:54,1121.00,1121.00,1120.75,1120.75,7,65
06/29/2005,11:55,1121.00,1121.00,1120.75,1120.75,12,32
06/29/2005,11:56,1120.75,1121.00,1120.75,1120.75,3,23
06/29/2005,11:57,1121.00,1121.00,1120.50,1120.50,91,350
06/29/2005,11:58,1120.50,1120.50,1120.00,1120.50,893,1680
06/29/2005,11:59,1120.50,1120.75,1120.25,1120.50,379,63
06/29/2005,12:00,1120.50,1120.50,1120.25,1120.50,261,1
06/29/2005,12:01,1120.50,1120.75,1120.25,1120.25,70,142
06/29/2005,12:02,1120.50,1120.50,1120.25,1120.50,90,306
06/29/2005,12:03,1120.25,1120.50,1120.25,1120.25,6,202
06/29/2005,12:04,1120.25,1120.50,1120.25,1120.25,1,47
06/29/2005,12:05,1120.25,1120.50,1120.25,1120.25,16,183
06/29/2005,12:06,1120.25,1120.50,1120.25,1120.25,26,655
06/29/2005,12:07,1120.25,1120.50,1120.25,1120.25,3,152
06/29/2005,12:08,1120.25,1120.50,1120.25,1120.50,58,21
06/29/2005,12:09,1120.50,1120.50,1120.25,1120.25,22,9
06/29/2005,12:10,1120.25,1120.75,1120.25,1120.50,623,102
06/29/2005,12:11,1120.75,1120.75,1120.50,1120.50,7,229
06/29/2005,12:12,1120.50,1120.50,1120.25,1120.50,8,127
06/29/2005,12:13,1120.50,1120.50,1120.25,1120.50,85,1
06/29/2005,12:14,1120.25,1120.50,1120.25,1120.25,2,279
06/29/2005,12:15,1120.25,1120.25,1120.00,1120.25,90,63
06/29/2005,12:16,1120.00,1120.25,1120.00,1120.25,12,13
06/29/2005,12:17,1120.25,1120.25,1120.00,1120.00,50,993
06/29/2005,12:18,1119.75,1120.00,1119.75,1119.75,440,629
06/29/2005,12:19,1119.75,1120.00,1119.75,1119.75,12,652
06/29/2005,12:20,1119.75,1120.00,1119.75,1120.00,3,32
06/29/2005,12:21,1120.00,1120.00,1119.75,1119.75,4,95
06/29/2005,12:22,1120.00,1120.00,1119.75,1119.75,9,66
06/29/2005,12:23,1120.00,1120.00,1119.75,1120.00,247,32
06/29/2005,12:24,1120.00,1120.25,1120.00,1120.00,330,55
06/29/2005,12:25,1120.25,1120.25,1119.75,1120.00,200,373
06/29/2005,12:26,1120.00,1120.00,1119.75,1120.00,233,18
06/29/2005,12:27,1120.00,1120.00,1119.75,1120.00,96,46
06/29/2005,12:28,1120.00,1120.00,1120.00,1120.00,55,0
06/29/2005,12:29,1120.00,1120.00,1119.75,1120.00,42,1
06/29/2005,12:30,1120.00,1120.00,1119.75,1120.00,20,94
06/29/2005,12:31,1119.75,1120.50,1119.75,1120.00,683,476
06/29/2005,12:32,1120.00,1120.25,1119.75,1120.00,86,3
06/29/2005,12:33,1120.00,1120.25,1120.00,1120.00,1,109
06/29/2005,12:34,1120.00,1120.25,1119.75,1119.75,14,308
06/29/2005,12:35,1119.75,1119.75,1119.25,1119.50,64,2008
06/29/2005,12:36,1119.50,1119.50,1119.00,1119.00,361,1001
06/29/2005,12:37,1119.00,1119.25,1119.00,1119.00,52,78
06/29/2005,12:38,1119.00,1119.25,1118.50,1118.75,653,1690
06/29/2005,12:39,1118.75,1119.00,1118.75,1118.75,66,50
06/29/2005,12:40,1119.00,1119.25,1118.75,1119.00,758,283
06/29/2005,12:41,1118.75,1119.25,1118.75,1119.25,357,19
06/29/2005,12:42,1119.00,1119.25,1119.00,1119.25,218,9
06/29/2005,12:43,1119.25,1119.25,1119.00,1119.00,326,834
06/29/2005,12:44,1119.00,1119.25,1118.75,1119.00,643,458
06/29/2005,12:45,1118.75,1119.25,1118.75,1119.25,155,11
06/29/2005,12:46,1119.00,1119.25,1118.50,1118.75,458,1129
06/29/2005,12:47,1118.50,1118.75,1118.25,1118.25,140,2551
06/29/2005,12:48,1118.25,1118.50,1118.00,1118.25,293,1585
06/29/2005,12:49,1118.25,1118.25,1117.75,1118.00,594,2504
06/29/2005,12:50,1118.00,1118.00,1117.50,1117.75,1011,1945
06/29/2005,12:51,1118.00,1118.00,1117.75,1118.00,54,1097
06/29/2005,12:52,1118.00,1118.00,1117.50,1117.75,609,971
06/29/2005,12:53,1117.75,1118.00,1117.00,1117.00,287,5281
06/29/2005,12:54,1117.00,1117.25,1116.50,1117.00,680,2494
06/29/2005,12:55,1117.00,1117.25,1116.75,1117.00,674,523
06/29/2005,12:56,1117.25,1117.25,1117.00,1117.25,192,76
06/29/2005,12:57,1117.25,1117.25,1117.00,1117.25,704,22
06/29/2005,12:58,1117.25,1117.25,1116.75,1116.75,1202,1501
06/29/2005,12:59,1116.75,1117.25,1116.75,1117.25,652,803
06/29/2005,13:00,1117.25,1117.25,1117.00,1117.25,944,468
06/29/2005,13:01,1117.00,1117.25,1116.75,1117.00,164,1529
06/29/2005,13:02,1117.25,1117.25,1117.00,1117.25,811,50
06/29/2005,13:03,1117.25,1117.25,1117.00,1117.25,295,317
06/29/2005,13:04,1117.25,1117.25,1116.75,1117.25,185,2246
06/29/2005,13:05,1117.00,1117.25,1117.00,1117.00,744,65
06/29/2005,13:06,1117.25,1117.50,1117.00,1117.25,535,354
06/29/2005,13:07,1117.00,1117.50,1117.00,1117.50,880,15
06/29/2005,13:08,1117.50,1117.75,1117.25,1117.75,2735,460
06/29/2005,13:09,1117.50,1118.00,1117.50,1117.75,468,123
06/29/2005,13:10,1117.50,1117.75,1117.25,1117.50,515,1286
06/29/2005,13:11,1117.50,1118.50,1117.50,1118.50,2341,129
06/29/2005,13:12,1118.50,1118.50,1118.00,1118.25,885,911
06/29/2005,13:13,1118.25,1118.50,1118.00,1118.25,478,106
06/29/2005,13:14,1118.25,1118.25,1118.00,1118.25,554,182
06/29/2005,13:15,1118.50,1118.50,1118.25,1118.25,44,199
06/29/2005,13:16,1118.25,1118.50,1118.25,1118.50,40,586
06/29/2005,13:17,1118.25,1118.50,1118.25,1118.25,2,212
06/29/2005,13:18,1118.25,1118.25,1118.00,1118.00,125,201
06/29/2005,13:19,1118.00,1118.50,1118.00,1118.25,222,177
06/29/2005,13:20,1118.25,1118.25,1118.00,1118.25,28,51
06/29/2005,13:21,1118.00,1118.25,1118.00,1118.00,26,302
06/29/2005,13:22,1118.00,1118.25,1117.50,1118.00,757,1025
06/29/2005,13:23,1117.75,1118.25,1117.75,1118.25,641,34
06/29/2005,13:24,1118.00,1118.25,1118.00,1118.00,6,9
06/29/2005,13:25,1118.25,1118.25,1118.00,1118.00,61,119
06/29/2005,13:26,1118.00,1118.25,1118.00,1118.25,31,4
06/29/2005,13:27,1118.00,1118.50,1118.00,1118.50,939,18
06/29/2005,13:28,1118.25,1118.50,1118.00,1118.25,251,365
06/29/2005,13:29,1118.25,1118.50,1118.00,1118.25,95,96
06/29/2005,13:30,1118.00,1118.50,1117.75,1118.00,374,552
06/29/2005,13:31,1118.00,1118.50,1118.00,1118.25,24,68
06/29/2005,13:32,1118.50,1118.50,1118.25,1118.25,9,137
06/29/2005,13:33,1118.25,1118.50,1118.25,1118.50,467,13
06/29/2005,13:34,1118.50,1119.25,1118.25,1119.00,2631,330
06/29/2005,13:35,1119.25,1119.25,1119.00,1119.25,120,114
06/29/2005,13:36,1119.25,1119.50,1119.00,1119.00,572,673
06/29/2005,13:37,1119.00,1119.25,1119.00,1119.00,820,40
06/29/2005,13:38,1119.25,1119.25,1118.75,1119.00,123,313
06/29/2005,13:39,1119.00,1119.25,1118.75,1118.75,5,251
06/29/2005,13:40,1119.00,1119.25,1118.75,1119.00,331,21
06/29/2005,13:41,1119.00,1119.25,1119.00,1119.00,29,87
06/29/2005,13:42,1119.00,1119.25,1119.00,1119.25,231,18
06/29/2005,13:43,1119.25,1119.50,1119.00,1119.50,418,37
06/29/2005,13:44,1119.50,1119.75,1119.25,1119.75,2032,65
06/29/2005,13:45,1119.75,1119.75,1119.25,1119.25,178,1392
06/29/2005,13:46,1119.50,1119.50,1119.00,1119.00,20,638
06/29/2005,13:47,1119.00,1119.25,1119.00,1119.00,59,1081
06/29/2005,13:48,1119.00,1119.50,1119.00,1119.50,274,1859
06/29/2005,13:49,1119.50,1119.50,1118.50,1118.50,387,3576
06/29/2005,13:50,1118.50,1118.75,1118.25,1118.50,922,331
06/29/2005,13:51,1118.75,1118.75,1118.00,1118.25,255,2156
06/29/2005,13:52,1118.00,1118.25,1118.00,1118.25,405,30
06/29/2005,13:53,1118.25,1118.50,1118.00,1118.25,582,81
06/29/2005,13:54,1118.50,1118.50,1117.75,1118.00,587,1220
06/29/2005,13:55,1118.00,1118.25,1117.25,1117.25,137,4080
06/29/2005,13:56,1117.25,1117.50,1117.25,1117.25,498,696
06/29/2005,13:57,1117.25,1117.50,1117.00,1117.25,501,717
06/29/2005,13:58,1117.25,1117.50,1116.00,1116.25,1000,4877
06/29/2005,13:59,1116.25,1116.75,1116.00,1116.75,2717,1640
06/29/2005,14:00,1116.75,1117.00,1116.50,1116.50,1494,296
06/29/2005,14:01,1116.50,1116.75,1116.50,1116.50,385,821
06/29/2005,14:02,1116.50,1117.00,1116.50,1116.75,591,99
06/29/2005,14:03,1117.00,1117.25,1117.00,1117.00,724,452
06/29/2005,14:04,1117.25,1117.25,1116.75,1116.75,114,1383
06/29/2005,14:05,1116.75,1117.75,1116.75,1117.50,2814,569
06/29/2005,14:06,1117.50,1117.50,1117.25,1117.50,600,21
06/29/2005,14:07,1117.50,1117.50,1117.25,1117.25,341,296
06/29/2005,14:08,1117.50,1117.50,1117.25,1117.50,77,30
06/29/2005,14:09,1117.50,1117.75,1117.25,1117.50,246,331
06/29/2005,14:10,1117.50,1117.75,1117.25,1117.25,10,420
06/29/2005,14:11,1117.50,1117.50,1117.25,1117.25,398,4
06/29/2005,14:12,1117.50,1117.50,1117.25,1117.25,339,99
06/29/2005,14:13,1117.25,1117.25,1116.75,1117.25,261,1641
06/29/2005,14:14,1117.00,1117.25,1116.75,1117.00,346,1229
06/29/2005,14:15,1117.00,1117.25,1116.75,1117.00,110,627
06/29/2005,14:16,1117.25,1117.25,1117.00,1117.00,73,24
06/29/2005,14:17,1117.25,1117.75,1117.25,1117.75,3685,63
06/29/2005,14:18,1117.75,1117.75,1117.50,1117.75,368,70
06/29/2005,14:19,1117.50,1117.75,1117.50,1117.75,129,34
06/29/2005,14:20,1117.50,1118.00,1117.50,1117.75,218,246
06/29/2005,14:21,1117.75,1117.75,1117.25,1117.75,410,733
06/29/2005,14:22,1117.50,1117.75,1117.25,1117.50,106,245
06/29/2005,14:23,1117.25,1117.50,1117.25,1117.50,10,16
06/29/2005,14:24,1117.50,1117.50,1117.25,1117.25,36,6
06/29/2005,14:25,1117.50,1117.50,1117.00,1117.00,49,1651
06/29/2005,14:26,1117.00,1117.00,1116.75,1117.00,511,688
06/29/2005,14:27,1116.75,1117.00,1116.75,1117.00,172,206
06/29/2005,14:28,1116.75,1117.00,1116.75,1117.00,316,1
06/29/2005,14:29,1117.00,1117.25,1116.25,1116.50,575,2033
06/29/2005,14:30,1116.50,1116.75,1116.25,1116.75,340,753
06/29/2005,14:31,1116.50,1117.25,1116.50,1117.25,1487,54
06/29/2005,14:32,1117.25,1117.25,1117.00,1117.25,226,25
06/29/2005,14:33,1117.25,1117.50,1117.00,1117.25,467,566
06/29/2005,14:34,1117.25,1117.50,1117.00,1117.25,184,71
06/29/2005,14:35,1117.25,1117.25,1117.00,1117.25,197,69
06/29/2005,14:36,1117.25,1117.50,1117.25,1117.50,57,6
06/29/2005,14:37,1117.50,1118.25,1117.25,1118.00,2338,360
06/29/2005,14:38,1118.00,1118.25,1117.75,1118.00,707,195
06/29/2005,14:39,1118.00,1118.75,1117.75,1118.50,1810,1011
06/29/2005,14:40,1118.25,1118.50,1118.25,1118.25,62,238
06/29/2005,14:41,1118.50,1118.50,1118.00,1118.00,96,1738
06/29/2005,14:42,1118.00,1118.75,1118.00,1118.50,1086,321
06/29/2005,14:43,1118.50,1118.50,1118.25,1118.50,26,352
06/29/2005,14:44,1118.25,1118.50,1118.25,1118.50,45,81
06/29/2005,14:45,1118.50,1118.50,1118.25,1118.25,95,89
06/29/2005,14:46,1118.25,1118.50,1118.00,1118.25,758,1056
06/29/2005,14:47,1118.25,1119.00,1118.00,1118.75,3082,1197
06/29/2005,14:48,1118.75,1119.25,1118.75,1119.00,1241,417
06/29/2005,14:49,1119.25,1119.25,1119.00,1119.00,1630,1406
06/29/2005,14:50,1119.25,1119.25,1118.50,1118.50,608,2347
06/29/2005,14:51,1118.75,1118.75,1118.25,1118.50,187,1180
06/29/2005,14:52,1118.50,1118.75,1118.25,1118.25,552,731
06/29/2005,14:53,1118.50,1118.50,1118.00,1118.00,102,708
06/29/2005,14:54,1118.00,1118.25,1117.75,1118.00,1490,1223
06/29/2005,14:55,1118.25,1118.25,1118.00,1118.25,638,151
06/29/2005,14:56,1118.25,1118.25,1117.75,1117.75,316,2172
06/29/2005,14:57,1117.75,1117.75,1117.50,1117.75,1383,292
06/29/2005,14:58,1117.50,1117.75,1117.25,1117.50,205,1074
06/29/2005,14:59,1117.25,1117.50,1117.25,1117.25,1343,958
06/29/2005,15:00,1117.50,1117.75,1117.25,1117.50,945,1895
06/29/2005,15:01,1117.50,1117.75,1116.75,1117.00,4182,6596
06/29/2005,15:02,1117.00,1117.25,1116.75,1117.00,863,1843
06/29/2005,15:03,1117.00,1117.00,1116.75,1116.75,415,1060
06/29/2005,15:04,1116.75,1117.00,1116.75,1117.00,589,385
06/29/2005,15:05,1116.75,1117.00,1116.75,1117.00,566,44
06/29/2005,15:06,1117.00,1117.00,1116.75,1117.00,109,790
06/29/2005,15:07,1117.00,1117.00,1116.50,1116.75,771,1104
06/29/2005,15:08,1117.00,1117.00,1116.50,1116.50,374,666
06/29/2005,15:09,1116.75,1116.75,1116.00,1116.00,864,1978
06/29/2005,15:10,1116.25,1116.25,1115.50,1116.00,991,2446
06/29/2005,15:11,1115.75,1116.25,1115.75,1116.25,654,429
06/29/2005,15:12,1116.25,1116.25,1116.00,1116.25,1221,288
06/29/2005,15:13,1116.25,1116.50,1116.00,1116.25,723,679
06/29/2005,15:14,1116.50,1116.50,1116.00,1116.50,173,1115
06/29/2005,15:15,1116.25,1116.50,1116.25,1116.50,3052,1685
06/29/2005,15:16,1116.50,1116.50,1116.25,1116.50,79,7
06/29/2005,15:31,1116.50,1116.75,1116.25,1116.50,430,182
06/29/2005,15:32,1116.50,1116.75,1116.50,1116.75,13,186
06/29/2005,15:33,1116.75,1116.75,1116.50,1116.50,9,40
06/29/2005,15:34,1116.50,1116.50,1116.50,1116.50,0,7
06/29/2005,15:36,1116.75,1116.75,1116.50,1116.50,10,1
06/29/2005,15:37,1116.75,1116.75,1116.50,1116.75,18,3
06/29/2005,15:38,1116.75,1116.75,1116.75,1116.75,6,0
06/29/2005,15:39,1116.75,1116.75,1116.75,1116.75,11,0
06/29/2005,15:40,1116.50,1116.50,1116.50,1116.50,0,2
06/29/2005,15:41,1116.50,1116.50,1116.50,1116.50,0,5
06/29/2005,15:42,1116.50,1116.75,1116.50,1116.50,1,145
06/29/2005,15:43,1116.50,1116.50,1116.50,1116.50,0,4
06/29/2005,15:44,1116.50,1116.50,1116.50,1116.50,0,33
06/29/2005,15:46,1116.50,1116.50,1116.50,1116.50,0,91
06/29/2005,15:47,1116.25,1116.25,1116.25,1116.25,0,10
06/29/2005,15:48,1116.50,1116.50,1116.50,1116.50,5,0
06/29/2005,15:49,1116.25,1116.25,1116.25,1116.25,0,2
06/29/2005,15:51,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,15:55,1116.50,1116.50,1116.50,1116.50,2,0
06/29/2005,15:57,1116.50,1116.50,1116.50,1116.50,7,0
06/29/2005,15:58,1116.50,1116.50,1116.50,1116.50,2,0
06/29/2005,16:00,1116.25,1116.50,1116.25,1116.50,4,51
06/29/2005,17:01,1116.25,1116.50,1116.25,1116.25,7,223
06/29/2005,17:02,1116.00,1116.50,1116.00,1116.25,57,182
06/29/2005,17:03,1116.25,1116.25,1116.00,1116.25,1,10
06/29/2005,17:06,1116.25,1116.25,1116.25,1116.25,1,0
06/29/2005,17:08,1116.00,1116.00,1116.00,1116.00,0,1
06/29/2005,17:11,1116.25,1116.25,1116.25,1116.25,149,0
06/29/2005,17:12,1116.25,1116.50,1116.25,1116.50,34,0
06/29/2005,17:16,1116.50,1116.50,1116.25,1116.50,16,15
06/29/2005,17:17,1116.50,1116.50,1116.50,1116.50,10,0
06/29/2005,17:18,1116.50,1116.50,1116.50,1116.50,25,0
06/29/2005,17:19,1116.50,1116.50,1116.50,1116.50,2,0
06/29/2005,17:20,1116.25,1116.50,1116.25,1116.50,1,1
06/29/2005,17:22,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,17:23,1116.50,1116.50,1116.50,1116.50,7,0
06/29/2005,17:24,1116.50,1116.50,1116.50,1116.50,3,0
06/29/2005,17:28,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,17:29,1116.50,1116.50,1116.50,1116.50,3,0
06/29/2005,17:30,1116.50,1116.50,1116.50,1116.50,7,0
06/29/2005,17:31,1116.50,1116.50,1116.25,1116.50,10,106
06/29/2005,17:32,1116.50,1116.50,1116.50,1116.50,5,0
06/29/2005,17:33,1116.50,1116.50,1116.50,1116.50,2,0
06/29/2005,17:34,1116.25,1116.25,1116.25,1116.25,0,14
06/29/2005,17:35,1116.25,1116.25,1116.25,1116.25,0,90
06/29/2005,17:36,1116.25,1116.50,1116.00,1116.50,3,6
06/29/2005,17:37,1116.50,1116.50,1116.50,1116.50,30,0
06/29/2005,17:38,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,17:39,1116.50,1116.50,1116.50,1116.50,3,0
06/29/2005,17:42,1116.25,1116.50,1116.25,1116.50,3,9
06/29/2005,17:46,1116.50,1116.50,1116.50,1116.50,4,0
06/29/2005,17:47,1116.50,1116.50,1116.50,1116.50,2,0
06/29/2005,17:48,1116.75,1116.75,1116.75,1116.75,9,0
06/29/2005,17:54,1116.75,1116.75,1116.75,1116.75,20,0
06/29/2005,17:55,1116.75,1116.75,1116.75,1116.75,1,0
06/29/2005,17:58,1116.75,1116.75,1116.75,1116.75,20,0
06/29/2005,17:59,1116.50,1116.50,1116.50,1116.50,0,11
06/29/2005,18:00,1116.50,1116.50,1116.50,1116.50,0,4
06/29/2005,18:03,1116.25,1116.25,1116.25,1116.25,0,3
06/29/2005,18:04,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,18:06,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,18:07,1116.50,1116.50,1116.50,1116.50,4,0
06/29/2005,18:08,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,18:09,1116.50,1116.50,1116.50,1116.50,2,0
06/29/2005,18:11,1116.50,1116.50,1116.25,1116.25,6,1
06/29/2005,18:12,1116.50,1116.50,1116.50,1116.50,6,0
06/29/2005,18:13,1116.50,1116.50,1116.50,1116.50,9,0
06/29/2005,18:14,1116.50,1116.50,1116.50,1116.50,6,0
06/29/2005,18:18,1116.50,1116.50,1116.50,1116.50,2,0
06/29/2005,18:19,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,18:21,1116.50,1116.50,1116.50,1116.50,2,0
06/29/2005,18:36,1116.50,1116.50,1116.50,1116.50,1,0
06/29/2005,18:37,1116.75,1116.75,1116.75,1116.75,12,0
06/29/2005,18:40,1116.50,1116.50,1116.50,1116.50,0,10
06/29/2005,18:44,1116.75,1116.75,1116.75,1116.75,1,0
06/29/2005,18:45,1116.75,1117.00,1116.75,1117.00,56,0
06/29/2005,18:51,1117.00,1117.00,1117.00,1117.00,1,0
06/29/2005,18:53,1117.00,1117.00,1117.00,1117.00,1,0
06/29/2005,18:59,1116.75,1116.75,1116.75,1116.75,0,2
06/29/2005,19:00,1117.00,1117.00,1117.00,1117.00,2,0
06/29/2005,19:02,1117.00,1117.00,1117.00,1117.00,1,0
06/29/2005,19:07,1116.75,1116.75,1116.75,1116.75,0,2
06/29/2005,19:08,1117.00,1117.00,1117.00,1117.00,1,0
06/29/2005,19:23,1117.00,1117.00,1117.00,1117.00,1,0
06/29/2005,19:26,1117.00,1117.00,1117.00,1117.00,2,0
06/29/2005,19:28,1117.00,1117.00,1117.00,1117.00,2,0
06/29/2005,19:29,1117.00,1117.00,1117.00,1117.00,51,0
06/29/2005,19:30,1117.00,1117.00,1117.00,1117.00,5,0
06/29/2005,19:32,1117.00,1117.00,1117.00,1117.00,1,0
06/29/2005,19:36,1117.00,1117.00,1117.00,1117.00,1,0
06/29/2005,19:37,1117.00,1117.00,1117.00,1117.00,71,0
06/29/2005,19:40,1117.00,1117.25,1117.00,1117.25,2,0
06/29/2005,19:44,1117.00,1117.00,1117.00,1117.00,0,22
06/29/2005,19:47,1117.25,1117.25,1117.00,1117.00,1,13
06/29/2005,19:55,1117.25,1117.25,1117.25,1117.25,10,0
06/29/2005,19:56,1117.25,1117.25,1117.25,1117.25,3,0
06/29/2005,20:00,1117.25,1117.25,1117.25,1117.25,1,0
06/29/2005,20:01,1117.25,1117.50,1117.25,1117.50,58,0
06/29/2005,20:02,1117.25,1117.25,1117.25,1117.25,0,2
06/29/2005,20:05,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,20:06,1117.25,1117.25,1117.25,1117.25,0,22
06/29/2005,20:07,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,20:08,1117.25,1117.25,1117.25,1117.25,0,8
06/29/2005,20:09,1117.25,1117.25,1117.25,1117.25,0,20
06/29/2005,20:10,1117.25,1117.25,1117.25,1117.25,0,4
06/29/2005,20:11,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,20:12,1117.25,1117.25,1117.25,1117.25,0,2
06/29/2005,20:16,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,20:17,1117.50,1117.50,1117.25,1117.25,1,1
06/29/2005,20:23,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,20:25,1117.25,1117.25,1117.25,1117.25,0,4
06/29/2005,20:33,1117.50,1117.50,1117.50,1117.50,9,0
06/29/2005,20:34,1117.50,1117.50,1117.25,1117.25,1,1
06/29/2005,20:39,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,20:42,1117.25,1117.50,1117.25,1117.50,20,8
06/29/2005,20:43,1117.50,1117.50,1117.50,1117.50,49,0
06/29/2005,20:45,1117.50,1117.50,1117.50,1117.50,20,0
06/29/2005,20:49,1117.50,1117.50,1117.25,1117.25,5,1
06/29/2005,20:57,1117.50,1117.50,1117.50,1117.50,20,0
06/29/2005,21:00,1117.50,1117.50,1117.50,1117.50,45,0
06/29/2005,21:01,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,21:02,1117.25,1117.50,1117.25,1117.50,3,103
06/29/2005,21:03,1117.25,1117.25,1117.25,1117.25,0,10
06/29/2005,21:04,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,21:05,1117.25,1117.25,1117.00,1117.00,0,2
06/29/2005,21:06,1117.25,1117.25,1117.25,1117.25,12,0
06/29/2005,21:07,1117.25,1117.25,1117.00,1117.00,18,1
06/29/2005,21:10,1117.50,1117.50,1117.25,1117.25,1,1
06/29/2005,21:12,1117.25,1117.25,1117.25,1117.25,0,5
06/29/2005,21:14,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,21:20,1117.50,1117.50,1117.50,1117.50,5,0
06/29/2005,21:21,1117.50,1117.50,1117.25,1117.25,10,10
06/29/2005,21:22,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,21:24,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,21:27,1117.50,1117.50,1117.50,1117.50,5,0
06/29/2005,21:28,1117.25,1117.25,1117.25,1117.25,0,5
06/29/2005,21:31,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,21:32,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,21:34,1117.25,1117.25,1117.25,1117.25,0,2
06/29/2005,21:42,1117.25,1117.25,1117.25,1117.25,0,2
06/29/2005,21:46,1117.25,1117.25,1117.25,1117.25,0,2
06/29/2005,21:49,1117.25,1117.25,1117.25,1117.25,0,2
06/29/2005,21:51,1117.25,1117.25,1117.25,1117.25,0,2
06/29/2005,21:52,1117.25,1117.25,1117.25,1117.25,0,5
06/29/2005,21:54,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,21:57,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,21:58,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,22:01,1117.50,1117.50,1117.50,1117.50,4,0
06/29/2005,22:02,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,22:06,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,22:07,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,22:08,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,22:09,1117.50,1117.50,1117.50,1117.50,15,0
06/29/2005,22:10,1117.25,1117.25,1117.25,1117.25,0,5
06/29/2005,22:12,1117.25,1117.25,1117.25,1117.25,0,5
06/29/2005,22:13,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,22:18,1117.50,1117.50,1117.50,1117.50,3,0
06/29/2005,22:31,1117.25,1117.25,1117.25,1117.25,0,15
06/29/2005,22:34,1117.50,1117.50,1117.25,1117.50,23,1
06/29/2005,22:35,1117.50,1117.50,1117.50,1117.50,20,0
06/29/2005,22:39,1117.50,1117.50,1117.50,1117.50,20,0
06/29/2005,22:45,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,22:48,1117.50,1117.50,1117.50,1117.50,40,0
06/29/2005,22:53,1117.25,1117.50,1117.25,1117.50,1,3
06/29/2005,22:54,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,23:00,1117.50,1117.50,1117.50,1117.50,5,0
06/29/2005,23:01,1117.25,1117.50,1117.25,1117.50,1,20
06/29/2005,23:02,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,23:03,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,23:04,1117.25,1117.25,1117.25,1117.25,0,1
06/29/2005,23:05,1117.50,1117.50,1117.50,1117.50,1,0
06/29/2005,23:08,1117.25,1117.25,1117.25,1117.25,0,59
06/29/2005,23:15,1117.50,1117.50,1117.50,1117.50,2,0
06/29/2005,23:30,1117.50,1117.50,1117.50,1117.50,2,0
06/29/2005,23:31,1117.25,1117.50,1117.25,1117.50,1,15
06/29/2005,23:40,1117.50,1117.50,1117.50,1117.50,100,0
06/29/2005,23:41,1117.50,1117.50,1117.50,1117.50,118,0
06/29/2005,23:42,1117.50,1117.50,1117.50,1117.50,17,0
06/29/2005,23:48,1117.50,1117.50,1117.50,1117.50,10,0
06/29/2005,23:49,1117.75,1117.75,1117.75,1117.75,3,0
06/29/2005,23:58,1117.75,1117.75,1117.75,1117.75,2,0
06/29/2005,23:59,1117.50,1117.50,1117.50,1117.50,0,3
06/30/2005,00:00,1117.75,1117.75,1117.75,1117.75,3,0
06/30/2005,00:17,1117.75,1117.75,1117.75,1117.75,4,0
06/30/2005,00:21,1117.75,1117.75,1117.75,1117.75,50,0
06/30/2005,00:24,1117.75,1117.75,1117.75,1117.75,103,0
06/30/2005,00:25,1117.75,1117.75,1117.75,1117.75,50,0
06/30/2005,00:26,1117.75,1117.75,1117.75,1117.75,32,0
06/30/2005,00:27,1117.75,1117.75,1117.75,1117.75,5,0
06/30/2005,00:28,1117.75,1118.00,1117.75,1118.00,6,0
06/30/2005,00:29,1117.75,1117.75,1117.75,1117.75,0,4
06/30/2005,00:30,1117.75,1117.75,1117.75,1117.75,0,2
06/30/2005,00:31,1117.75,1117.75,1117.75,1117.75,0,17
06/30/2005,00:32,1117.75,1117.75,1117.75,1117.75,0,5
06/30/2005,00:33,1118.00,1118.00,1118.00,1118.00,40,0
06/30/2005,00:34,1118.00,1118.00,1118.00,1118.00,152,0
06/30/2005,00:35,1118.00,1118.00,1118.00,1118.00,70,0
06/30/2005,00:36,1118.00,1118.00,1117.75,1117.75,2,3
06/30/2005,00:37,1118.00,1118.00,1118.00,1118.00,3,0
06/30/2005,00:38,1118.00,1118.00,1118.00,1118.00,1,0
06/30/2005,00:41,1117.75,1117.75,1117.75,1117.75,0,3
06/30/2005,00:42,1117.75,1117.75,1117.75,1117.75,0,4
06/30/2005,00:45,1118.00,1118.00,1117.75,1117.75,5,1
06/30/2005,00:49,1117.75,1117.75,1117.75,1117.75,0,10
06/30/2005,00:53,1118.00,1118.00,1118.00,1118.00,5,0
06/30/2005,00:56,1117.75,1117.75,1117.75,1117.75,0,19
06/30/2005,01:11,1118.00,1118.00,1117.75,1117.75,12,100
06/30/2005,01:12,1118.00,1118.00,1118.00,1118.00,20,0
06/30/2005,01:13,1117.75,1117.75,1117.75,1117.75,0,1
06/30/2005,01:16,1117.75,1117.75,1117.75,1117.75,0,1
06/30/2005,01:20,1117.75,1117.75,1117.75,1117.75,0,5
06/30/2005,01:21,1117.75,1117.75,1117.75,1117.75,0,312
06/30/2005,01:22,1117.75,1117.75,1117.25,1117.50,1,127
06/30/2005,01:23,1117.25,1117.25,1117.25,1117.25,0,2
06/30/2005,01:24,1117.25,1117.50,1117.25,1117.50,1,51
06/30/2005,01:25,1117.50,1117.50,1117.50,1117.50,109,0
06/30/2005,01:26,1117.50,1117.50,1117.50,1117.50,5,0
06/30/2005,01:28,1117.50,1117.50,1117.50,1117.50,72,0
06/30/2005,01:32,1117.50,1117.50,1117.50,1117.50,1,0
06/30/2005,01:33,1117.50,1117.50,1117.50,1117.50,13,0
06/30/2005,01:35,1117.50,1117.50,1117.50,1117.50,1,0
06/30/2005,01:40,1117.25,1117.25,1117.25,1117.25,0,1
06/30/2005,01:45,1117.50,1117.50,1117.50,1117.50,1,0
06/30/2005,01:54,1117.50,1117.50,1117.50,1117.50,1,0
06/30/2005,01:55,1117.50,1117.50,1117.50,1117.50,2,0
06/30/2005,01:56,1117.50,1117.50,1117.50,1117.50,1,0
06/30/2005,01:58,1117.25,1117.25,1117.25,1117.25,0,1
06/30/2005,02:01,1117.25,1117.75,1117.25,1117.75,95,155
06/30/2005,02:02,1117.75,1117.75,1117.50,1117.50,98,3
06/30/2005,02:03,1117.50,1117.75,1117.50,1117.50,10,3
06/30/2005,02:04,1117.75,1117.75,1117.50,1117.75,52,5
06/30/2005,02:05,1117.75,1118.00,1117.75,1117.75,72,36
06/30/2005,02:06,1117.75,1118.00,1117.75,1117.75,30,60
06/30/2005,02:07,1117.75,1118.00,1117.75,1118.00,74,50
06/30/2005,02:08,1117.75,1117.75,1117.75,1117.75,0,6
06/30/2005,02:09,1117.75,1118.00,1117.75,1118.00,21,8
06/30/2005,02:10,1117.75,1117.75,1117.50,1117.75,5,20
06/30/2005,02:11,1117.75,1117.75,1117.75,1117.75,5,0
06/30/2005,02:12,1117.75,1117.75,1117.75,1117.75,15,0
06/30/2005,02:13,1117.75,1117.75,1117.75,1117.75,55,0
06/30/2005,02:14,1117.50,1117.50,1117.50,1117.50,0,6
06/30/2005,02:15,1117.50,1117.50,1117.50,1117.50,0,13
06/30/2005,02:16,1117.75,1117.75,1117.75,1117.75,30,0
06/30/2005,02:17,1117.75,1117.75,1117.75,1117.75,7,0
06/30/2005,02:18,1117.50,1117.50,1117.50,1117.50,0,10
06/30/2005,02:19,1117.50,1117.50,1117.50,1117.50,0,6
06/30/2005,02:20,1117.75,1117.75,1117.50,1117.50,1,65
06/30/2005,02:21,1117.50,1117.50,1117.25,1117.25,0,10
06/30/2005,02:22,1117.50,1117.50,1117.50,1117.50,30,0
06/30/2005,02:23,1117.50,1117.50,1117.50,1117.50,2,0
06/30/2005,02:24,1117.50,1117.50,1117.50,1117.50,7,0
06/30/2005,02:25,1117.50,1117.50,1117.50,1117.50,5,0
06/30/2005,02:26,1117.50,1117.50,1117.50,1117.50,15,0
06/30/2005,02:27,1117.50,1117.75,1117.50,1117.75,12,0
06/30/2005,02:28,1117.50,1117.50,1117.50,1117.50,0,26
06/30/2005,02:29,1117.50,1117.50,1117.50,1117.50,0,3
06/30/2005,02:30,1117.50,1117.50,1117.50,1117.50,0,1
06/30/2005,02:32,1117.75,1117.75,1117.75,1117.75,30,0
06/30/2005,02:33,1117.75,1117.75,1117.75,1117.75,75,0
06/30/2005,02:34,1117.75,1117.75,1117.75,1117.75,39,0
06/30/2005,02:35,1117.75,1117.75,1117.50,1117.50,51,68
06/30/2005,02:36,1117.50,1117.75,1117.50,1117.75,10,1
06/30/2005,02:37,1117.75,1117.75,1117.50,1117.50,20,64
06/30/2005,02:39,1117.50,1117.50,1117.50,1117.50,0,44
06/30/2005,02:40,1117.75,1117.75,1117.75,1117.75,52,0
06/30/2005,02:41,1117.75,1117.75,1117.75,1117.75,3,0
06/30/2005,02:42,1117.75,1118.00,1117.75,1118.00,266,5
06/30/2005,02:44,1118.00,1118.00,1118.00,1118.00,2,0
06/30/2005,02:45,1117.75,1117.75,1117.75,1117.75,0,1
06/30/2005,02:46,1117.75,1117.75,1117.75,1117.75,0,85
06/30/2005,02:48,1117.75,1117.75,1117.75,1117.75,0,13
06/30/2005,02:51,1117.75,1118.00,1117.75,1118.00,10,2
06/30/2005,02:55,1117.75,1118.00,1117.75,1118.00,201,44
06/30/2005,02:56,1117.75,1117.75,1117.75,1117.75,0,1
06/30/2005,02:57,1117.75,1117.75,1117.75,1117.75,0,79
06/30/2005,02:58,1117.50,1117.75,1117.50,1117.75,3,1
06/30/2005,03:01,1117.75,1117.75,1117.75,1117.75,2,0
06/30/2005,03:02,1117.75,1117.75,1117.75,1117.75,1,0
06/30/2005,03:03,1117.50,1117.50,1117.50,1117.50,0,1
06/30/2005,03:04,1117.50,1117.50,1117.50,1117.50,0,2
06/30/2005,03:06,1117.50,1117.75,1117.25,1117.25,2,95
06/30/2005,03:07,1117.25,1117.50,1117.25,1117.50,2,1
06/30/2005,03:09,1117.25,1117.50,1117.25,1117.50,10,10
06/30/2005,03:10,1117.25,1117.25,1117.25,1117.25,0,65
06/30/2005,03:11,1117.25,1117.25,1117.00,1117.00,0,129
06/30/2005,03:12,1117.25,1117.25,1117.25,1117.25,1,0
06/30/2005,03:14,1117.25,1117.25,1117.00,1117.00,14,6
06/30/2005,03:15,1117.25,1117.25,1117.00,1117.25,43,1
06/30/2005,03:16,1117.25,1117.25,1117.25,1117.25,25,0
06/30/2005,03:18,1117.25,1117.25,1117.25,1117.25,1,0
06/30/2005,03:19,1117.25,1117.25,1117.25,1117.25,38,0
06/30/2005,03:20,1117.25,1117.50,1117.25,1117.50,3,0
06/30/2005,03:21,1117.25,1117.25,1117.25,1117.25,0,6
06/30/2005,03:22,1117.25,1117.50,1117.25,1117.25,3,21
06/30/2005,03:23,1117.25,1117.25,1117.25,1117.25,0,32
06/30/2005,03:24,1117.25,1117.25,1117.25,1117.25,0,3
06/30/2005,03:25,1117.25,1117.25,1117.25,1117.25,0,10
06/30/2005,03:26,1117.25,1117.25,1117.25,1117.25,0,5
06/30/2005,03:31,1117.00,1117.25,1117.00,1117.00,1,88
06/30/2005,03:32,1117.25,1117.25,1117.00,1117.25,2,3
06/30/2005,03:33,1117.00,1117.00,1116.75,1117.00,2,44
06/30/2005,03:34,1117.00,1117.00,1117.00,1117.00,29,0
06/30/2005,03:35,1117.00,1117.25,1117.00,1117.25,27,0
06/30/2005,03:38,1117.25,1117.25,1117.25,1117.25,3,0
06/30/2005,03:39,1117.25,1117.25,1117.25,1117.25,1,0
06/30/2005,03:40,1117.00,1117.00,1117.00,1117.00,0,6
06/30/2005,03:42,1117.00,1117.00,1117.00,1117.00,0,15
06/30/2005,03:44,1117.25,1117.50,1117.25,1117.50,123,0
06/30/2005,03:46,1117.25,1117.50,1117.25,1117.25,15,16
06/30/2005,03:47,1117.25,1117.50,1117.25,1117.25,15,4
06/30/2005,03:48,1117.25,1117.25,1117.25,1117.25,0,1
06/30/2005,03:49,1117.50,1117.50,1117.50,1117.50,112,0
06/30/2005,03:50,1117.50,1117.50,1117.50,1117.50,34,0
06/30/2005,03:51,1117.75,1117.75,1117.75,1117.75,8,0
06/30/2005,03:53,1117.50,1117.75,1117.50,1117.75,50,15
06/30/2005,03:54,1117.75,1117.75,1117.75,1117.75,80,0
06/30/2005,03:56,1117.50,1117.50,1117.50,1117.50,0,13
06/30/2005,03:57,1117.25,1117.50,1117.25,1117.50,10,5
06/30/2005,03:58,1117.25,1117.25,1117.25,1117.25,0,26
06/30/2005,04:00,1117.50,1117.50,1117.50,1117.50,1,0
06/30/2005,04:01,1117.25,1117.50,1117.25,1117.50,20,3
06/30/2005,04:02,1117.50,1117.50,1117.50,1117.50,1,0
06/30/2005,04:03,1117.50,1117.50,1117.50,1117.50,1,0
06/30/2005,04:05,1117.75,1117.75,1117.75,1117.75,3,0
06/30/2005,04:06,1117.75,1118.00,1117.75,1118.00,48,0
06/30/2005,04:07,1117.75,1117.75,1117.75,1117.75,0,10
06/30/2005,04:09,1117.75,1117.75,1117.75,1117.75,0,10
06/30/2005,04:11,1118.00,1118.25,1118.00,1118.00,254,4
06/30/2005,04:12,1118.00,1118.00,1118.00,1118.00,0,81
06/30/2005,04:13,1118.00,1118.00,1118.00,1118.00,0,13
06/30/2005,04:15,1118.00,1118.00,1118.00,1118.00,0,19
06/30/2005,04:16,1118.00,1118.00,1118.00,1118.00,0,48
06/30/2005,04:17,1118.00,1118.00,1117.75,1117.75,0,9
06/30/2005,04:18,1118.00,1118.00,1118.00,1118.00,15,0
06/30/2005,04:19,1118.25,1118.25,1118.00,1118.25,6,1
06/30/2005,04:20,1118.00,1118.00,1118.00,1118.00,0,79
06/30/2005,04:21,1118.00,1118.00,1118.00,1118.00,0,16
06/30/2005,04:22,1118.00,1118.00,1118.00,1118.00,0,1
06/30/2005,04:23,1118.00,1118.00,1118.00,1118.00,0,3
06/30/2005,04:24,1118.00,1118.00,1118.00,1118.00,0,1
06/30/2005,04:25,1118.25,1118.25,1118.00,1118.00,15,1
06/30/2005,04:26,1118.25,1118.50,1118.25,1118.25,320,17
06/30/2005,04:27,1118.25,1118.25,1118.25,1118.25,0,3
06/30/2005,04:28,1118.00,1118.00,1118.00,1118.00,0,3
06/30/2005,04:29,1118.25,1118.25,1118.25,1118.25,50,0
06/30/2005,04:30,1118.00,1118.00,1118.00,1118.00,0,233
06/30/2005,04:31,1118.00,1118.00,1118.00,1118.00,0,1
06/30/2005,04:32,1118.00,1118.00,1118.00,1118.00,0,3
06/30/2005,04:33,1118.25,1118.25,1118.25,1118.25,100,0
06/30/2005,04:34,1118.25,1118.25,1118.25,1118.25,65,0
06/30/2005,04:35,1118.25,1118.25,1118.25,1118.25,11,0
06/30/2005,04:36,1118.25,1118.25,1118.25,1118.25,1,0
06/30/2005,04:37,1118.00,1118.00,1118.00,1118.00,0,4
06/30/2005,04:39,1118.25,1118.25,1118.25,1118.25,36,0
06/30/2005,04:40,1118.25,1118.25,1118.25,1118.25,43,0
06/30/2005,04:41,1118.25,1118.25,1118.25,1118.25,37,0
06/30/2005,04:42,1118.25,1118.50,1118.25,1118.25,2,4
06/30/2005,04:44,1118.25,1118.25,1118.25,1118.25,0,31
06/30/2005,04:46,1118.25,1118.25,1118.25,1118.25,0,3
06/30/2005,04:47,1118.00,1118.00,1118.00,1118.00,0,3
06/30/2005,04:49,1118.00,1118.00,1118.00,1118.00,0,14
06/30/2005,04:50,1118.00,1118.00,1118.00,1118.00,0,16
06/30/2005,04:51,1118.00,1118.00,1118.00,1118.00,0,2
06/30/2005,04:52,1118.00,1118.00,1118.00,1118.00,0,15
06/30/2005,04:54,1118.00,1118.00,1118.00,1118.00,0,20
06/30/2005,04:55,1118.00,1118.00,1117.75,1118.00,10,96
06/30/2005,04:57,1118.00,1118.00,1118.00,1118.00,28,0
06/30/2005,04:58,1118.00,1118.00,1118.00,1118.00,1,0
06/30/2005,04:59,1118.00,1118.00,1118.00,1118.00,12,0
06/30/2005,05:04,1118.00,1118.00,1118.00,1118.00,44,0
06/30/2005,05:05,1118.00,1118.25,1118.00,1118.25,3,0
06/30/2005,05:07,1118.00,1118.00,1118.00,1118.00,0,25
06/30/2005,05:08,1117.75,1117.75,1117.75,1117.75,0,2
06/30/2005,05:10,1118.00,1118.00,1118.00,1118.00,13,0
06/30/2005,05:11,1118.00,1118.00,1118.00,1118.00,37,0
06/30/2005,05:12,1118.00,1118.00,1118.00,1118.00,30,0
06/30/2005,05:13,1118.00,1118.00,1118.00,1118.00,15,0
06/30/2005,05:14,1118.00,1118.00,1118.00,1118.00,1,0
06/30/2005,05:17,1118.00,1118.00,1118.00,1118.00,1,0
06/30/2005,05:19,1118.25,1118.25,1118.25,1118.25,5,0
06/30/2005,05:20,1118.00,1118.00,1118.00,1118.00,0,1
06/30/2005,05:21,1118.00,1118.00,1118.00,1118.00,0,43
06/30/2005,05:22,1118.00,1118.00,1118.00,1118.00,0,25
06/30/2005,05:23,1118.00,1118.00,1118.00,1118.00,0,1
06/30/2005,05:24,1118.00,1118.00,1118.00,1118.00,0,5
06/30/2005,05:26,1118.00,1118.25,1118.00,1118.00,1,18
06/30/2005,05:27,1118.00,1118.00,1118.00,1118.00,0,51
06/30/2005,05:28,1118.00,1118.25,1118.00,1118.25,1,4
06/30/2005,05:29,1118.00,1118.00,1117.75,1118.00,1,15
06/30/2005,05:30,1118.00,1118.00,1118.00,1118.00,10,0
06/30/2005,05:31,1117.75,1117.75,1117.75,1117.75,0,15
06/30/2005,05:32,1117.75,1117.75,1117.75,1117.75,0,219
06/30/2005,05:33,1117.75,1117.75,1117.75,1117.75,0,101
06/30/2005,05:34,1117.75,1118.00,1117.50,1117.75,22,117
06/30/2005,05:37,1117.75,1117.75,1117.75,1117.75,0,2
06/30/2005,05:38,1117.50,1117.75,1117.50,1117.50,1,3
06/30/2005,05:39,1117.75,1117.75,1117.75,1117.75,1,0
06/30/2005,05:40,1117.75,1118.00,1117.75,1118.00,20,0
06/30/2005,05:42,1118.00,1118.00,1118.00,1118.00,9,0
06/30/2005,05:43,1118.25,1118.25,1118.25,1118.25,1,0
06/30/2005,05:44,1118.25,1118.25,1118.25,1118.25,3,0
06/30/2005,05:45,1118.00,1118.00,1118.00,1118.00,0,20
06/30/2005,05:46,1118.25,1118.25,1118.25,1118.25,280,0
06/30/2005,05:47,1118.50,1118.50,1118.25,1118.25,1,1
06/30/2005,05:48,1118.25,1118.75,1118.25,1118.50,849,4
06/30/2005,05:49,1118.50,1118.50,1118.50,1118.50,0,14
06/30/2005,05:50,1118.50,1118.50,1118.50,1118.50,0,16
06/30/2005,05:52,1118.50,1118.50,1118.50,1118.50,0,54
06/30/2005,05:53,1118.75,1118.75,1118.50,1118.50,50,1
06/30/2005,05:54,1118.75,1119.25,1118.75,1119.25,973,6
06/30/2005,05:55,1119.25,1119.50,1119.00,1119.25,585,418
06/30/2005,05:56,1119.00,1119.00,1119.00,1119.00,0,6
06/30/2005,05:57,1119.25,1119.25,1119.25,1119.25,3,0
06/30/2005,05:58,1119.25,1119.25,1119.00,1119.00,51,13
06/30/2005,05:59,1119.00,1119.00,1119.00,1119.00,0,52
06/30/2005,06:01,1118.75,1119.00,1118.75,1118.75,11,30
06/30/2005,06:02,1118.75,1118.75,1118.75,1118.75,0,8
06/30/2005,06:03,1118.75,1118.75,1118.75,1118.75,0,9
06/30/2005,06:04,1118.75,1118.75,1118.75,1118.75,0,1
06/30/2005,06:05,1119.00,1119.25,1119.00,1119.25,123,0
06/30/2005,06:07,1119.25,1119.25,1119.25,1119.25,13,0
06/30/2005,06:08,1119.25,1119.25,1119.25,1119.25,50,0
06/30/2005,06:09,1119.25,1119.25,1119.00,1119.25,294,2
06/30/2005,06:10,1119.00,1119.25,1119.00,1119.00,5,48
06/30/2005,06:11,1119.00,1119.00,1119.00,1119.00,0,1
06/30/2005,06:12,1119.00,1119.25,1119.00,1119.25,259,1
06/30/2005,06:13,1119.25,1119.25,1119.25,1119.25,2,0
06/30/2005,06:14,1119.25,1119.25,1119.00,1119.25,28,1
06/30/2005,06:16,1119.25,1119.25,1119.25,1119.25,216,0
06/30/2005,06:17,1119.25,1119.25,1119.25,1119.25,9,0
06/30/2005,06:18,1119.25,1119.25,1119.25,1119.25,14,0
06/30/2005,06:19,1119.25,1119.25,1118.75,1118.75,37,344
06/30/2005,06:20,1119.00,1119.00,1119.00,1119.00,122,0
06/30/2005,06:21,1118.75,1118.75,1118.75,1118.75,0,10
06/30/2005,06:22,1118.75,1118.75,1118.75,1118.75,0,1
06/30/2005,06:24,1119.00,1119.00,1119.00,1119.00,1,0
06/30/2005,06:25,1119.00,1119.00,1119.00,1119.00,1,0
06/30/2005,06:26,1119.00,1119.00,1118.75,1118.75,7,13
06/30/2005,06:27,1118.75,1118.75,1118.75,1118.75,0,1
06/30/2005,06:28,1118.75,1119.00,1118.75,1119.00,15,1
06/30/2005,06:30,1119.00,1119.00,1119.00,1119.00,3,0
06/30/2005,06:31,1119.00,1119.25,1119.00,1119.25,103,0
06/30/2005,06:32,1119.25,1119.25,1119.00,1119.25,2,1
06/30/2005,06:33,1119.00,1119.00,1119.00,1119.00,0,54
06/30/2005,06:34,1119.00,1119.25,1119.00,1119.25,1,1
06/30/2005,06:35,1119.00,1119.25,1119.00,1119.25,5,4
06/30/2005,06:37,1119.25,1119.25,1119.25,1119.25,1,0
06/30/2005,06:39,1119.25,1119.25,1119.25,1119.25,2,0
06/30/2005,06:40,1119.00,1119.00,1119.00,1119.00,0,11
06/30/2005,06:41,1119.25,1119.25,1119.00,1119.00,5,1
06/30/2005,06:44,1119.25,1119.25,1119.25,1119.25,16,0
06/30/2005,06:45,1119.25,1119.25,1119.25,1119.25,125,0
06/30/2005,06:46,1119.25,1119.25,1119.25,1119.25,104,0
06/30/2005,06:47,1119.25,1119.50,1119.25,1119.50,172,0
06/30/2005,06:48,1119.50,1119.50,1119.25,1119.25,8,73
06/30/2005,06:49,1119.25,1119.25,1119.00,1119.25,25,20
06/30/2005,06:50,1119.50,1119.50,1119.50,1119.50,53,0
06/30/2005,06:51,1119.50,1119.50,1119.25,1119.25,1,2
06/30/2005,06:52,1119.50,1119.50,1119.25,1119.25,26,38
06/30/2005,06:53,1119.25,1119.50,1119.25,1119.50,109,5
06/30/2005,06:54,1119.50,1119.50,1119.50,1119.50,1,0
06/30/2005,06:55,1119.25,1119.25,1119.25,1119.25,0,6
06/30/2005,06:56,1119.50,1119.50,1119.50,1119.50,12,0
06/30/2005,06:57,1119.50,1119.50,1119.25,1119.25,2,146
06/30/2005,06:58,1119.25,1119.25,1119.00,1119.00,0,5
06/30/2005,06:59,1119.00,1119.25,1119.00,1119.25,50,14
06/30/2005,07:00,1119.25,1119.50,1119.25,1119.25,400,124
06/30/2005,07:02,1119.00,1119.25,1119.00,1119.00,4,55
06/30/2005,07:03,1119.00,1119.00,1119.00,1119.00,0,30
06/30/2005,07:04,1119.25,1119.25,1119.25,1119.25,299,0
06/30/2005,07:05,1119.25,1119.25,1119.00,1119.25,28,1
06/30/2005,07:06,1119.25,1119.25,1119.25,1119.25,61,0
06/30/2005,07:09,1119.00,1119.00,1119.00,1119.00,0,2
06/30/2005,07:10,1119.00,1119.00,1119.00,1119.00,0,2
06/30/2005,07:11,1119.00,1119.00,1119.00,1119.00,0,20
06/30/2005,07:13,1119.25,1119.50,1119.25,1119.25,176,6
06/30/2005,07:14,1119.25,1119.50,1119.25,1119.25,1,18
06/30/2005,07:15,1119.25,1119.25,1119.25,1119.25,0,100
06/30/2005,07:16,1119.25,1119.25,1119.25,1119.25,0,62
06/30/2005,07:17,1119.25,1119.25,1119.25,1119.25,0,47
06/30/2005,07:18,1119.00,1119.00,1119.00,1119.00,0,525
06/30/2005,07:19,1119.00,1119.00,1119.00,1119.00,0,13
06/30/2005,07:20,1119.00,1119.00,1119.00,1119.00,0,20
06/30/2005,07:21,1119.00,1119.25,1119.00,1119.00,2,8
06/30/2005,07:22,1119.00,1119.00,1118.75,1119.00,14,67
06/30/2005,07:23,1118.75,1119.00,1118.75,1119.00,8,2
06/30/2005,07:24,1119.00,1119.00,1119.00,1119.00,8,0
06/30/2005,07:25,1119.00,1119.00,1119.00,1119.00,6,0
06/30/2005,07:26,1119.00,1119.00,1118.75,1118.75,9,1
06/30/2005,07:27,1119.00,1119.00,1119.00,1119.00,5,0
06/30/2005,07:28,1119.00,1119.00,1118.75,1118.75,41,3
06/30/2005,07:29,1118.75,1118.75,1118.75,1118.75,0,115
06/30/2005,07:30,1118.75,1119.00,1118.75,1118.75,129,17
06/30/2005,07:31,1118.75,1119.25,1118.75,1119.00,176,33
06/30/2005,07:32,1119.00,1119.00,1119.00,1119.00,0,12
06/30/2005,07:33,1119.25,1119.25,1119.00,1119.00,18,4
06/30/2005,07:34,1119.25,1119.25,1119.00,1119.25,66,1
06/30/2005,07:35,1119.25,1119.25,1119.25,1119.25,2,0
06/30/2005,07:36,1119.00,1119.00,1119.00,1119.00,0,1
06/30/2005,07:37,1119.00,1119.00,1119.00,1119.00,0,11
06/30/2005,07:38,1119.00,1119.00,1119.00,1119.00,0,2
06/30/2005,07:39,1119.00,1119.50,1119.00,1119.50,316,5
06/30/2005,07:40,1119.50,1119.50,1119.25,1119.25,366,2
06/30/2005,07:41,1119.25,1119.50,1119.25,1119.25,48,55
06/30/2005,07:42,1119.50,1119.50,1119.25,1119.25,2,2
06/30/2005,07:43,1119.50,1119.50,1119.25,1119.25,26,2
06/30/2005,07:44,1119.25,1119.50,1119.25,1119.50,22,1
06/30/2005,07:45,1119.50,1119.75,1119.25,1119.75,587,9
06/30/2005,07:46,1119.75,1120.00,1119.75,1119.75,287,143
06/30/2005,07:47,1119.50,1119.75,1119.50,1119.75,16,12
06/30/2005,07:48,1119.75,1119.75,1119.50,1119.75,10,2
06/30/2005,07:49,1119.50,1119.50,1119.50,1119.50,0,3
06/30/2005,07:50,1119.50,1119.75,1119.50,1119.50,91,22
06/30/2005,07:51,1119.75,1120.00,1119.50,1119.75,307,17
06/30/2005,07:52,1119.75,1119.75,1119.75,1119.75,208,0
06/30/2005,07:54,1119.50,1119.75,1119.50,1119.50,6,14
06/30/2005,07:55,1119.75,1120.50,1119.75,1120.50,1768,48
06/30/2005,07:56,1120.25,1120.50,1120.00,1120.25,443,311
06/30/2005,07:57,1120.25,1120.75,1120.25,1120.50,822,508
06/30/2005,07:58,1120.50,1120.75,1120.50,1120.75,43,297
06/30/2005,07:59,1120.50,1120.75,1120.50,1120.75,62,34
06/30/2005,08:00,1120.50,1120.75,1120.50,1120.75,188,34
06/30/2005,08:01,1120.75,1121.00,1120.50,1120.75,651,82
06/30/2005,08:02,1120.50,1120.75,1120.50,1120.75,31,8
06/30/2005,08:03,1120.50,1120.75,1120.50,1120.75,20,4
06/30/2005,08:04,1120.75,1120.75,1120.50,1120.50,244,8
06/30/2005,08:05,1120.75,1120.75,1120.50,1120.75,74,27
06/30/2005,08:06,1120.50,1120.75,1120.50,1120.50,315,35
06/30/2005,08:07,1120.50,1120.75,1120.50,1120.50,43,279
06/30/2005,08:08,1120.50,1120.75,1120.50,1120.50,2,517
06/30/2005,08:09,1120.50,1120.50,1120.25,1120.50,4,185
06/30/2005,08:10,1120.50,1120.50,1120.25,1120.50,12,25
06/30/2005,08:11,1120.25,1120.25,1120.25,1120.25,0,28
06/30/2005,08:12,1120.25,1120.25,1120.25,1120.25,0,1
06/30/2005,08:13,1120.50,1120.50,1120.50,1120.50,3,0
06/30/2005,08:14,1120.50,1120.50,1120.25,1120.50,17,36
06/30/2005,08:15,1120.25,1120.50,1120.25,1120.25,4,47
06/30/2005,08:16,1120.25,1120.50,1120.25,1120.50,402,21
06/30/2005,08:17,1120.50,1120.75,1120.50,1120.50,536,203
06/30/2005,08:18,1120.50,1120.50,1120.00,1120.25,6,207
06/30/2005,08:19,1120.00,1120.25,1120.00,1120.00,56,4
06/30/2005,08:20,1120.00,1120.00,1119.75,1119.75,51,275
06/30/2005,08:21,1120.00,1120.00,1119.75,1120.00,8,351
06/30/2005,08:22,1119.75,1120.00,1119.75,1120.00,14,2
06/30/2005,08:23,1119.75,1120.00,1119.75,1119.75,37,18
06/30/2005,08:24,1120.00,1120.00,1119.75,1120.00,68,6
06/30/2005,08:25,1120.00,1120.00,1120.00,1120.00,1,0
06/30/2005,08:26,1120.00,1120.00,1119.75,1119.75,2,12
06/30/2005,08:27,1120.00,1120.00,1119.50,1119.75,727,619
06/30/2005,08:28,1119.75,1120.25,1119.75,1120.00,399,165
06/30/2005,08:29,1120.00,1120.25,1120.00,1120.00,1,115
06/30/2005,08:30,1120.00,1120.00,1119.75,1120.00,226,116
06/30/2005,08:31,1120.00,1120.25,1119.50,1120.00,2723,2930
06/30/2005,08:32,1120.00,1120.00,1119.75,1119.75,403,339
06/30/2005,08:33,1119.75,1120.25,1119.75,1120.25,1268,1864
06/30/2005,08:34,1120.50,1120.50,1120.25,1120.25,1258,1319
06/30/2005,08:35,1120.25,1120.25,1119.75,1120.00,625,1094
06/30/2005,08:36,1120.00,1120.25,1119.50,1119.75,950,1554
06/30/2005,08:37,1119.75,1120.25,1119.50,1120.25,806,74
06/30/2005,08:38,1120.00,1120.25,1119.75,1119.75,41,341
06/30/2005,08:39,1120.00,1120.25,1119.75,1120.25,545,1350
06/30/2005,08:40,1120.25,1120.50,1119.75,1119.75,1443,1634
06/30/2005,08:41,1119.75,1120.75,1119.75,1120.00,3008,1633
06/30/2005,08:42,1120.00,1120.25,1120.00,1120.25,389,1177
06/30/2005,08:43,1120.25,1120.50,1120.00,1120.50,1220,2139
06/30/2005,08:44,1120.50,1120.75,1120.25,1120.50,519,897
06/30/2005,08:45,1120.50,1120.75,1119.75,1120.00,142,1657
06/30/2005,08:46,1120.00,1121.00,1120.00,1121.00,2226,840
06/30/2005,08:47,1121.00,1121.25,1120.50,1120.75,2211,1629
06/30/2005,08:48,1120.75,1120.75,1120.25,1120.50,887,1316
06/30/2005,08:49,1120.50,1120.75,1120.50,1120.50,46,83
06/30/2005,08:50,1120.50,1121.00,1120.50,1120.50,723,1203
06/30/2005,08:51,1120.50,1121.00,1120.50,1120.75,299,193
06/30/2005,08:52,1120.75,1121.00,1120.75,1120.75,38,517
06/30/2005,08:53,1120.75,1121.00,1120.50,1121.00,2173,630
06/30/2005,08:54,1121.00,1121.00,1120.25,1120.50,331,1528
06/30/2005,08:55,1120.50,1120.50,1120.25,1120.25,111,415
06/30/2005,08:56,1120.50,1120.50,1120.00,1120.00,74,983
06/30/2005,08:57,1120.00,1120.50,1119.75,1120.00,1285,1187
06/30/2005,08:58,1120.00,1120.50,1119.25,1119.75,1271,3016
06/30/2005,08:59,1119.75,1120.00,1119.75,1120.00,180,173
06/30/2005,09:00,1120.00,1120.25,1119.75,1120.25,900,153
06/30/2005,09:01,1120.25,1120.50,1120.00,1120.00,295,809
06/30/2005,09:02,1120.25,1120.25,1119.75,1120.00,621,419
06/30/2005,09:03,1120.00,1120.00,1119.50,1119.50,86,592
06/30/2005,09:04,1119.50,1119.75,1119.25,1119.50,345,864
06/30/2005,09:05,1119.50,1120.00,1119.25,1119.50,843,881
06/30/2005,09:06,1119.75,1119.75,1119.50,1119.75,78,541
06/30/2005,09:07,1119.75,1120.00,1119.50,1119.75,253,338
06/30/2005,09:08,1119.75,1120.25,1119.75,1120.00,713,605
06/30/2005,09:09,1120.00,1120.25,1119.75,1120.00,731,133
06/30/2005,09:10,1120.00,1120.25,1119.75,1120.00,541,517
06/30/2005,09:11,1120.00,1120.00,1119.50,1119.50,138,829
06/30/2005,09:12,1119.50,1119.75,1119.25,1119.75,309,553
06/30/2005,09:13,1119.50,1120.00,1119.50,1119.75,756,87
06/30/2005,09:14,1119.75,1120.00,1119.50,1119.50,10,814
06/30/2005,09:15,1119.25,1119.75,1119.25,1119.75,304,110
06/30/2005,09:16,1119.75,1120.25,1119.50,1119.75,912,660
06/30/2005,09:17,1119.75,1120.00,1119.50,1119.75,175,322
06/30/2005,09:18,1119.75,1120.00,1119.50,1119.75,690,214
06/30/2005,09:19,1119.75,1119.75,1119.50,1119.50,161,21
06/30/2005,09:20,1119.50,1119.75,1119.25,1119.75,866,435
06/30/2005,09:21,1119.50,1119.50,1119.25,1119.50,27,312
06/30/2005,09:22,1119.50,1120.00,1119.50,1119.75,1586,429
06/30/2005,09:23,1120.00,1120.00,1119.75,1120.00,913,53
06/30/2005,09:24,1120.00,1120.25,1119.75,1119.75,660,109
06/30/2005,09:25,1119.75,1120.00,1119.50,1119.50,65,929
06/30/2005,09:26,1119.50,1119.75,1119.50,1119.50,5,530
06/30/2005,09:27,1119.50,1119.75,1119.25,1119.50,215,270
06/30/2005,09:28,1119.75,1119.75,1119.50,1119.50,230,2
06/30/2005,09:29,1119.75,1119.75,1119.50,1119.50,168,27
06/30/2005,09:30,1119.75,1119.75,1119.50,1119.75,115,29
06/30/2005,09:31,1119.50,1119.75,1119.50,1119.50,248,757
06/30/2005,09:32,1119.50,1119.75,1119.25,1119.50,259,790
06/30/2005,09:33,1119.50,1119.75,1119.25,1119.50,384,432
06/30/2005,09:34,1119.25,1119.75,1119.25,1119.50,436,68
06/30/2005,09:35,1119.50,1119.50,1119.25,1119.25,27,137
06/30/2005,09:36,1119.25,1119.75,1119.25,1119.75,426,14
06/30/2005,09:37,1119.50,1119.75,1119.25,1119.25,40,585
06/30/2005,09:38,1119.50,1119.50,1119.25,1119.25,341,229
06/30/2005,09:39,1119.25,1119.50,1119.25,1119.25,15,32
06/30/2005,09:40,1119.50,1119.50,1119.25,1119.25,19,24
06/30/2005,09:41,1119.25,1119.50,1119.25,1119.50,19,16
06/30/2005,09:42,1119.50,1119.75,1119.50,1119.75,762,492
06/30/2005,09:43,1119.50,1119.75,1119.50,1119.75,28,230
06/30/2005,09:44,1119.50,1120.00,1119.50,1119.75,1929,406
06/30/2005,09:45,1119.75,1119.75,1119.50,1119.50,598,26
06/30/2005,09:46,1119.75,1119.75,1119.50,1119.75,308,54
06/30/2005,09:47,1119.75,1120.00,1119.50,1119.75,893,909
06/30/2005,09:48,1119.50,1119.75,1119.50,1119.75,100,221
06/30/2005,09:49,1119.50,1119.75,1119.50,1119.75,27,80
06/30/2005,09:50,1119.50,1119.75,1119.50,1119.75,975,14
06/30/2005,09:51,1119.50,1119.75,1118.75,1118.75,735,2262
06/30/2005,09:52,1118.75,1119.00,1118.50,1118.75,398,1223
06/30/2005,09:53,1118.75,1119.00,1118.50,1119.00,560,20
06/30/2005,09:54,1119.00,1119.25,1118.75,1119.00,901,161
06/30/2005,09:55,1119.00,1119.00,1118.75,1118.75,3,317
06/30/2005,09:56,1118.75,1118.75,1118.50,1118.75,100,419
06/30/2005,09:57,1118.75,1119.00,1118.50,1118.75,374,228
06/30/2005,09:58,1118.75,1118.75,1118.00,1118.00,240,2880
06/30/2005,09:59,1118.00,1118.50,1117.75,1118.25,1973,1652
06/30/2005,10:00,1118.25,1118.25,1118.00,1118.25,65,126
06/30/2005,10:01,1118.00,1118.25,1118.00,1118.00,306,508
06/30/2005,10:02,1118.00,1118.25,1116.75,1116.75,396,6033
06/30/2005,10:03,1117.00,1117.25,1116.75,1117.25,502,699
06/30/2005,10:04,1117.25,1117.50,1117.00,1117.25,1253,308
06/30/2005,10:05,1117.25,1117.50,1117.25,1117.50,207,99
06/30/2005,10:06,1117.50,1117.50,1117.00,1117.00,149,1929
06/30/2005,10:07,1117.00,1117.25,1116.75,1117.25,514,262
06/30/2005,10:08,1117.25,1117.50,1117.00,1117.25,540,177
06/30/2005,10:09,1117.00,1117.25,1117.00,1117.25,1786,754
06/30/2005,10:10,1117.50,1117.50,1117.25,1117.25,49,514
06/30/2005,10:11,1117.25,1117.25,1116.75,1117.00,565,979
06/30/2005,10:12,1117.00,1117.25,1116.75,1116.75,23,1247
06/30/2005,10:13,1117.00,1117.25,1116.75,1117.00,344,148
06/30/2005,10:14,1117.00,1117.00,1116.75,1117.00,595,741
06/30/2005,10:15,1117.00,1117.25,1117.00,1117.00,155,423
06/30/2005,10:16,1117.00,1117.00,1116.75,1117.00,57,270
06/30/2005,10:17,1116.75,1117.25,1116.75,1117.00,382,893
06/30/2005,10:18,1117.00,1117.25,1116.75,1116.75,132,437
06/30/2005,10:19,1117.00,1117.25,1116.75,1117.25,1269,43
06/30/2005,10:20,1117.25,1117.25,1117.00,1117.25,44,58
06/30/2005,10:21,1117.00,1117.25,1116.50,1116.50,324,1296
06/30/2005,10:22,1116.50,1117.00,1116.50,1116.75,400,1303
06/30/2005,10:23,1116.75,1117.00,1116.75,1116.75,13,948
06/30/2005,10:24,1116.75,1117.25,1116.75,1117.00,1293,675
06/30/2005,10:25,1117.25,1117.50,1117.00,1117.50,946,10
06/30/2005,10:26,1117.50,1117.50,1117.00,1117.25,641,355
06/30/2005,10:27,1117.00,1117.25,1116.75,1116.75,300,901
06/30/2005,10:28,1116.75,1117.00,1116.75,1116.75,49,516
06/30/2005,10:29,1116.75,1117.25,1116.75,1117.25,1175,61
06/30/2005,10:30,1117.25,1117.50,1117.00,1117.50,293,36
06/30/2005,10:31,1117.50,1117.50,1117.00,1117.25,840,312
06/30/2005,10:32,1117.50,1117.75,1117.25,1117.50,890,82
06/30/2005,10:33,1117.50,1117.50,1117.25,1117.50,70,265
06/30/2005,10:34,1117.50,1117.50,1117.25,1117.25,60,44
06/30/2005,10:35,1117.50,1117.50,1117.25,1117.25,33,248
06/30/2005,10:36,1117.50,1117.75,1117.25,1117.50,588,101
06/30/2005,10:37,1117.50,1117.75,1117.25,1117.75,488,14
06/30/2005,10:38,1117.75,1117.75,1117.50,1117.50,135,61
06/30/2005,10:39,1117.50,1117.75,1117.50,1117.75,794,269
06/30/2005,10:40,1117.50,1117.75,1117.50,1117.75,5,194
06/30/2005,10:41,1117.75,1117.75,1117.50,1117.75,89,16
06/30/2005,10:42,1117.75,1118.00,1117.75,1117.75,911,113
06/30/2005,10:43,1118.00,1118.00,1117.50,1117.75,61,682
06/30/2005,10:44,1117.75,1117.75,1117.50,1117.75,234,7
06/30/2005,10:45,1117.75,1117.75,1117.25,1117.50,153,475
06/30/2005,10:46,1117.50,1117.75,1117.50,1117.50,182,72
06/30/2005,10:47,1117.50,1117.75,1117.50,1117.50,6,46
06/30/2005,10:48,1117.50,1117.50,1117.25,1117.25,836,996
06/30/2005,10:49,1117.50,1117.50,1117.00,1117.25,145,380
06/30/2005,10:50,1117.00,1117.25,1116.75,1117.00,145,1151
06/30/2005,10:51,1117.00,1117.25,1116.75,1117.25,599,28
06/30/2005,10:52,1117.25,1117.25,1117.00,1117.25,36,19
06/30/2005,10:53,1117.25,1117.25,1117.00,1117.25,241,36
06/30/2005,10:54,1117.00,1117.25,1117.00,1117.25,47,165
06/30/2005,10:55,1117.25,1117.50,1117.00,1117.50,392,57
06/30/2005,10:56,1117.50,1117.50,1117.25,1117.25,21,7
06/30/2005,10:57,1117.50,1117.75,1117.50,1117.75,488,79
06/30/2005,10:58,1117.75,1117.75,1117.50,1117.75,188,4
06/30/2005,10:59,1117.75,1118.00,1117.75,1117.75,354,147
06/30/2005,11:00,1117.75,1117.75,1117.50,1117.50,11,479
06/30/2005,11:01,1117.50,1117.75,1117.50,1117.75,588,67
06/30/2005,11:02,1117.75,1117.75,1117.50,1117.50,26,12
06/30/2005,11:03,1117.50,1117.75,1117.50,1117.50,22,34
06/30/2005,11:04,1117.75,1117.75,1117.50,1117.75,92,39
06/30/2005,11:05,1117.75,1117.75,1117.50,1117.75,411,8
06/30/2005,11:06,1118.00,1118.00,1117.75,1117.75,11,85
06/30/2005,11:07,1117.75,1118.00,1117.75,1118.00,201,24
06/30/2005,11:08,1118.00,1118.00,1117.75,1117.75,17,47
06/30/2005,11:09,1118.00,1118.00,1117.75,1117.75,133,18
06/30/2005,11:10,1118.00,1118.00,1117.75,1118.00,933,6
06/30/2005,11:11,1118.00,1118.00,1117.75,1117.75,118,601
06/30/2005,11:12,1117.75,1117.75,1117.50,1117.50,30,322
06/30/2005,11:13,1117.75,1117.75,1117.50,1117.50,9,551
06/30/2005,11:14,1117.50,1117.75,1117.50,1117.75,167,18
06/30/2005,11:15,1117.50,1117.75,1117.50,1117.75,69,11
06/30/2005,11:16,1117.75,1117.75,1117.50,1117.50,33,17
06/30/2005,11:17,1117.75,1117.75,1117.50,1117.50,56,9
06/30/2005,11:18,1117.50,1117.50,1117.50,1117.50,0,13
06/30/2005,11:19,1117.50,1117.75,1117.50,1117.75,108,30
06/30/2005,11:20,1117.75,1118.00,1117.50,1117.75,179,63
06/30/2005,11:21,1117.75,1118.00,1117.25,1117.25,157,702
06/30/2005,11:22,1117.50,1117.50,1117.25,1117.25,38,76
06/30/2005,11:23,1117.25,1117.50,1117.25,1117.25,12,324
06/30/2005,11:24,1117.25,1117.25,1117.25,1117.25,0,20
06/30/2005,11:25,1117.25,1117.75,1117.25,1117.50,390,37
06/30/2005,11:26,1117.50,1117.75,1117.50,1117.50,2,27
06/30/2005,11:27,1117.75,1117.75,1117.50,1117.50,193,14
06/30/2005,11:28,1117.75,1117.75,1117.25,1117.50,92,205
06/30/2005,11:29,1117.50,1117.50,1117.50,1117.50,214,0
06/30/2005,11:30,1117.50,1117.50,1117.25,1117.50,19,38
06/30/2005,11:31,1117.50,1117.50,1117.00,1117.25,125,428
06/30/2005,11:32,1117.25,1117.75,1117.25,1117.50,487,19
06/30/2005,11:33,1117.50,1117.75,1117.50,1117.50,83,50
06/30/2005,11:34,1117.50,1117.75,1117.50,1117.75,3,27
06/30/2005,11:35,1117.50,1117.75,1117.50,1117.75,21,8
06/30/2005,11:36,1117.75,1117.75,1117.75,1117.75,59,0
06/30/2005,11:37,1117.75,1117.75,1117.50,1117.50,196,123
06/30/2005,11:38,1117.75,1117.75,1117.50,1117.75,15,6
06/30/2005,11:39,1117.75,1117.75,1117.50,1117.75,424,9
06/30/2005,11:40,1117.75,1117.75,1117.50,1117.50,51,23
06/30/2005,11:41,1117.50,1117.50,1117.25,1117.25,30,149
06/30/2005,11:42,1117.25,1117.50,1117.00,1117.00,159,501
06/30/2005,11:43,1117.00,1117.25,1117.00,1117.25,216,96
06/30/2005,11:44,1117.25,1117.50,1117.00,1117.25,356,717
06/30/2005,11:45,1117.25,1117.25,1117.00,1117.25,115,8
06/30/2005,11:46,1117.50,1117.50,1117.25,1117.50,180,9
06/30/2005,11:47,1117.50,1117.50,1117.25,1117.25,37,7
06/30/2005,11:48,1117.50,1117.50,1117.25,1117.50,212,4
06/30/2005,11:49,1117.50,1117.50,1117.25,1117.25,9,28
06/30/2005,11:50,1117.50,1117.50,1117.50,1117.50,11,0
06/30/2005,11:51,1117.25,1117.25,1116.75,1117.00,48,1413
06/30/2005,11:52,1117.00,1117.00,1116.75,1116.75,67,214
06/30/2005,11:53,1117.00,1117.00,1116.75,1117.00,45,39
06/30/2005,11:54,1117.00,1117.00,1116.75,1117.00,29,9
06/30/2005,11:55,1116.75,1117.00,1116.75,1117.00,40,282
06/30/2005,11:56,1116.75,1117.25,1116.75,1117.00,197,70
06/30/2005,11:57,1117.00,1117.25,1117.00,1117.00,5,23
06/30/2005,11:58,1117.25,1117.50,1117.00,1117.25,314,24
06/30/2005,11:59,1117.25,1117.25,1117.00,1117.00,10,119
06/30/2005,12:00,1117.25,1117.25,1117.00,1117.00,5,736
06/30/2005,12:01,1117.00,1117.00,1116.75,1117.00,151,153
06/30/2005,12:02,1116.75,1117.00,1116.50,1116.75,306,672
06/30/2005,12:03,1116.75,1117.00,1116.75,1117.00,4,471
06/30/2005,12:04,1116.75,1117.00,1116.50,1116.75,145,365
06/30/2005,12:05,1116.75,1117.25,1116.75,1117.00,664,180
06/30/2005,12:06,1117.00,1117.00,1116.75,1117.00,123,295
06/30/2005,12:07,1117.00,1117.50,1117.00,1117.50,507,61
06/30/2005,12:08,1117.25,1117.50,1117.25,1117.50,223,49
06/30/2005,12:09,1117.50,1117.50,1117.25,1117.50,144,3
06/30/2005,12:10,1117.50,1117.75,1117.25,1117.50,466,351
06/30/2005,12:11,1117.50,1117.50,1117.25,1117.50,39,163
06/30/2005,12:12,1117.50,1117.50,1117.00,1117.00,1,190
06/30/2005,12:13,1117.25,1117.25,1117.00,1117.25,208,9
06/30/2005,12:14,1117.25,1117.50,1117.25,1117.50,264,0
06/30/2005,12:15,1117.50,1117.50,1117.25,1117.50,85,50
06/30/2005,12:16,1117.50,1117.50,1117.25,1117.25,275,356
06/30/2005,12:17,1117.25,1117.25,1117.00,1117.00,173,482
06/30/2005,12:19,1117.25,1117.25,1117.00,1117.00,9,92
06/30/2005,12:20,1117.00,1117.25,1117.00,1117.25,25,139
06/30/2005,12:21,1117.00,1117.25,1117.00,1117.25,40,5
06/30/2005,12:22,1117.25,1117.25,1117.00,1117.25,11,26
06/30/2005,12:23,1117.25,1117.25,1117.00,1117.25,13,13
06/30/2005,12:24,1117.00,1117.25,1117.00,1117.00,3,530
06/30/2005,12:25,1117.00,1117.25,1116.75,1117.00,139,46
06/30/2005,12:26,1117.00,1117.25,1117.00,1117.00,4,16
06/30/2005,12:27,1117.00,1117.25,1117.00,1117.25,13,7
06/30/2005,12:28,1117.00,1117.25,1117.00,1117.25,399,349
06/30/2005,12:29,1117.25,1117.25,1116.75,1116.75,3,344
06/30/2005,12:30,1117.00,1117.00,1116.75,1116.75,158,767
06/30/2005,12:31,1116.75,1117.00,1116.25,1116.25,208,2500
06/30/2005,12:32,1116.25,1116.50,1115.50,1115.75,717,3066
06/30/2005,12:33,1115.75,1116.00,1115.25,1115.50,990,2017
06/30/2005,12:34,1115.50,1115.75,1115.25,1115.75,536,732
06/30/2005,12:35,1115.50,1116.00,1115.50,1115.75,614,399
06/30/2005,12:36,1116.00,1116.25,1115.50,1116.00,782,502
06/30/2005,12:37,1115.75,1116.25,1115.75,1116.00,155,143
06/30/2005,12:38,1116.00,1116.00,1115.75,1116.00,36,130
06/30/2005,12:39,1116.00,1116.00,1115.75,1116.00,120,6
06/30/2005,12:40,1116.00,1116.00,1115.75,1116.00,478,10
06/30/2005,12:41,1116.00,1116.25,1115.75,1116.00,168,45
06/30/2005,12:42,1116.00,1116.00,1115.75,1116.00,81,205
06/30/2005,12:43,1115.75,1116.00,1115.75,1116.00,27,15
06/30/2005,12:44,1116.00,1116.25,1115.75,1116.25,192,70
06/30/2005,12:45,1116.25,1116.25,1115.75,1116.00,355,784
06/30/2005,12:46,1116.25,1116.25,1115.75,1116.00,34,730
06/30/2005,12:47,1116.00,1116.25,1115.75,1116.00,205,193
06/30/2005,12:48,1116.00,1116.00,1115.75,1116.00,94,11
06/30/2005,12:49,1116.00,1116.00,1115.75,1116.00,390,2
06/30/2005,12:50,1116.00,1116.00,1115.75,1116.00,466,6
06/30/2005,12:51,1115.75,1116.25,1115.75,1116.00,333,80
06/30/2005,12:52,1116.00,1116.50,1116.00,1116.25,948,59
06/30/2005,12:53,1116.25,1116.75,1116.25,1116.75,507,92
06/30/2005,12:54,1116.75,1117.25,1116.50,1117.25,956,80
06/30/2005,12:55,1117.25,1117.75,1117.00,1117.75,1104,94
06/30/2005,12:56,1117.75,1117.75,1117.00,1117.00,256,1197
06/30/2005,12:57,1117.25,1117.75,1117.00,1117.75,1235,42
06/30/2005,12:58,1117.75,1118.25,1117.50,1118.00,2166,46
06/30/2005,12:59,1118.25,1118.25,1117.75,1118.00,474,1454
06/30/2005,13:00,1117.75,1118.25,1117.75,1118.00,563,913
06/30/2005,13:01,1118.00,1118.50,1117.75,1118.25,1236,841
06/30/2005,13:02,1118.25,1118.50,1118.00,1118.25,1222,269
06/30/2005,13:03,1118.25,1118.50,1118.00,1118.00,9,759
06/30/2005,13:04,1118.00,1118.25,1117.75,1118.00,326,492
06/30/2005,13:05,1118.00,1118.00,1117.75,1118.00,102,21
06/30/2005,13:06,1118.00,1118.25,1117.75,1118.00,455,134
06/30/2005,13:07,1118.00,1118.00,1117.75,1117.75,4,1424
06/30/2005,13:08,1117.75,1118.00,1117.75,1118.00,765,69
06/30/2005,13:09,1118.00,1118.25,1118.00,1118.25,963,416
06/30/2005,13:10,1118.25,1118.50,1118.00,1118.25,1068,214
06/30/2005,13:11,1118.25,1118.25,1118.00,1118.25,316,120
06/30/2005,13:12,1118.25,1118.50,1118.00,1118.00,68,353
06/30/2005,13:13,1118.25,1118.25,1118.00,1118.25,129,182
06/30/2005,13:14,1118.00,1118.25,1118.00,1118.25,44,127
06/30/2005,13:15,1118.25,1119.00,1118.00,1118.75,1856,531
06/30/2005,13:16,1118.75,1119.00,1116.50,1117.25,2211,3411
06/30/2005,13:17,1117.75,1117.75,1116.50,1117.00,2137,2128
06/30/2005,13:18,1117.25,1117.50,1116.75,1117.50,1862,1211
06/30/2005,13:19,1117.50,1119.75,1117.50,1119.75,6846,2992
06/30/2005,13:20,1119.75,1120.00,1118.25,1118.75,2744,2888
06/30/2005,13:21,1118.50,1118.50,1116.75,1116.75,1587,4242
06/30/2005,13:22,1116.75,1117.00,1114.75,1115.25,4428,9486
06/30/2005,13:23,1115.00,1115.50,1114.50,1114.50,3405,5263
06/30/2005,13:24,1114.50,1114.75,1113.50,1114.50,5220,8239
06/30/2005,13:25,1114.25,1115.50,1114.00,1115.00,3354,2490
06/30/2005,13:26,1115.00,1116.00,1115.00,1115.75,3797,1506
06/30/2005,13:27,1115.50,1115.75,1114.25,1114.50,1818,2713
06/30/2005,13:28,1114.50,1115.50,1114.25,1114.75,2803,2591
06/30/2005,13:29,1114.75,1115.50,1114.75,1115.00,1768,1378
06/30/2005,13:30,1115.00,1115.50,1114.25,1115.25,2500,1979
06/30/2005,13:31,1115.00,1116.00,1114.75,1115.25,3938,3895
06/30/2005,13:32,1115.25,1115.50,1114.25,1114.75,2557,3166
06/30/2005,13:33,1114.75,1114.75,1112.75,1113.00,2551,9519
06/30/2005,13:34,1113.00,1113.50,1112.50,1112.75,4735,4453
06/30/2005,13:35,1112.75,1113.00,1112.25,1112.50,3608,4602
06/30/2005,13:36,1112.50,1113.25,1112.25,1112.75,2410,2180
06/30/2005,13:37,1112.50,1113.25,1112.25,1112.50,3341,3194
06/30/2005,13:38,1112.50,1112.50,1111.25,1112.00,4521,6546
06/30/2005,13:39,1112.25,1112.25,1111.25,1111.25,823,3902
06/30/2005,13:40,1111.50,1111.50,1110.75,1111.00,2124,3048
06/30/2005,13:41,1111.00,1112.00,1111.00,1111.75,3613,1830
06/30/2005,13:42,1112.00,1112.00,1111.00,1111.25,3006,2485
06/30/2005,13:43,1111.25,1111.75,1110.50,1111.75,2094,3260
06/30/2005,13:44,1111.75,1111.75,1111.00,1111.25,617,1239
06/30/2005,13:45,1111.25,1111.75,1111.25,1111.75,2050,719
06/30/2005,13:46,1111.75,1112.25,1111.25,1111.50,2313,1622
06/30/2005,13:47,1111.25,1111.50,1111.00,1111.50,1111,855
06/30/2005,13:48,1111.50,1112.50,1111.50,1112.50,2935,931
06/30/2005,13:49,1112.75,1112.75,1111.75,1112.00,1178,1460
06/30/2005,13:50,1112.00,1112.25,1111.50,1111.75,180,992
06/30/2005,13:51,1111.75,1112.25,1111.75,1112.25,1509,362
06/30/2005,13:52,1112.25,1112.50,1111.00,1112.00,2615,3467
06/30/2005,13:53,1111.75,1112.00,1111.25,1111.75,877,1205
06/30/2005,13:54,1111.75,1111.75,1111.25,1111.50,505,405
06/30/2005,13:55,1111.50,1112.25,1111.25,1112.00,1198,401
06/30/2005,13:56,1111.75,1113.25,1111.75,1113.25,3855,1646
06/30/2005,13:57,1113.25,1114.50,1113.00,1114.00,7266,4169
06/30/2005,13:58,1114.00,1114.50,1113.75,1114.00,1159,1712
06/30/2005,13:59,1114.00,1114.50,1113.50,1113.75,521,1680
06/30/2005,14:00,1113.75,1114.00,1113.50,1113.75,1113,864
06/30/2005,14:01,1113.75,1114.00,1113.25,1113.50,495,1185
06/30/2005,14:02,1113.50,1113.75,1112.75,1113.25,337,1272
06/30/2005,14:03,1113.00,1113.25,1112.75,1113.00,529,1088
06/30/2005,14:04,1113.00,1113.25,1112.75,1113.25,528,21
06/30/2005,14:05,1113.25,1113.75,1113.00,1113.00,1089,1561
06/30/2005,14:06,1113.00,1113.50,1112.75,1113.25,400,950
06/30/2005,14:07,1113.00,1113.25,1112.25,1112.50,1365,2767
06/30/2005,14:08,1112.75,1112.75,1112.25,1112.25,1354,2132
06/30/2005,14:09,1112.50,1113.50,1112.25,1113.50,2545,45
06/30/2005,14:10,1113.50,1113.50,1112.75,1113.00,61,982
06/30/2005,14:11,1112.75,1113.25,1112.75,1113.00,1150,1073
06/30/2005,14:12,1113.00,1113.00,1112.25,1112.25,3,1467
06/30/2005,14:13,1112.50,1112.75,1112.00,1112.50,932,1128
06/30/2005,14:14,1112.50,1114.00,1112.50,1114.00,4484,508
06/30/2005,14:15,1114.00,1114.25,1113.50,1113.50,1830,859
06/30/2005,14:16,1113.50,1113.75,1113.25,1113.50,199,1991
06/30/2005,14:17,1113.50,1114.00,1113.00,1114.00,674,254
06/30/2005,14:18,1113.75,1114.50,1113.75,1114.00,863,425
06/30/2005,14:19,1114.00,1115.00,1114.00,1114.50,2539,1376
06/30/2005,14:20,1114.50,1115.00,1114.25,1114.50,1340,2182
06/30/2005,14:21,1114.50,1114.50,1113.75,1113.75,670,1186
06/30/2005,14:22,1114.00,1114.25,1113.75,1113.75,718,884
06/30/2005,14:23,1114.00,1114.00,1113.50,1113.50,177,1806
06/30/2005,14:24,1113.50,1113.75,1112.75,1113.25,862,3152
06/30/2005,14:25,1113.25,1113.25,1112.25,1112.25,361,3196
06/30/2005,14:26,1112.50,1112.75,1112.00,1112.50,733,2821
06/30/2005,14:27,1112.25,1112.25,1111.75,1112.25,1038,1741
06/30/2005,14:28,1112.25,1112.50,1111.75,1112.00,774,1122
06/30/2005,14:29,1111.75,1112.50,1111.75,1112.25,1345,381
06/30/2005,14:30,1112.50,1112.50,1112.25,1112.50,201,978
06/30/2005,14:31,1112.50,1112.50,1111.25,1111.50,2856,4072
06/30/2005,14:32,1111.50,1112.00,1111.50,1111.50,1246,1465
06/30/2005,14:33,1111.50,1111.75,1111.50,1111.75,651,354
06/30/2005,14:34,1112.00,1112.00,1111.50,1112.00,392,425
06/30/2005,14:35,1111.75,1112.00,1111.25,1111.50,182,1124
06/30/2005,14:36,1111.25,1111.50,1111.00,1111.50,1127,2584
06/30/2005,14:37,1111.50,1112.25,1111.25,1111.75,2859,682
06/30/2005,14:38,1112.00,1112.00,1111.25,1111.50,140,1130
06/30/2005,14:39,1111.50,1111.50,1110.75,1111.00,1361,2754
06/30/2005,14:40,1111.00,1111.75,1111.00,1111.25,1058,892
06/30/2005,14:41,1111.25,1111.50,1110.75,1111.25,1100,1441
06/30/2005,14:42,1111.25,1111.75,1111.00,1111.75,1918,302
06/30/2005,14:43,1111.75,1112.00,1110.75,1111.00,1572,2417
06/30/2005,14:44,1111.00,1111.00,1110.00,1110.75,3159,5542
06/30/2005,14:45,1111.00,1111.00,1109.75,1110.25,3515,5633
06/30/2005,14:46,1110.00,1110.75,1110.00,1110.50,2350,1378
06/30/2005,14:47,1110.25,1111.00,1110.25,1110.50,1432,3684
06/30/2005,14:48,1110.25,1110.75,1109.50,1109.75,3638,4449
06/30/2005,14:49,1110.00,1110.00,1109.50,1109.75,730,1557
06/30/2005,14:50,1109.75,1110.00,1109.50,1110.00,1033,1164
06/30/2005,14:51,1110.00,1110.00,1109.50,1109.50,1164,2944
06/30/2005,14:52,1109.50,1109.75,1109.00,1109.25,2176,3748
06/30/2005,14:53,1109.00,1109.50,1108.75,1109.25,3458,2843
06/30/2005,14:54,1109.00,1109.25,1108.50,1108.75,3594,4473
06/30/2005,14:55,1108.75,1109.00,1108.50,1108.50,1114,5085
06/30/2005,14:56,1108.50,1108.75,1108.25,1108.50,1602,1069
06/30/2005,14:57,1108.75,1108.75,1107.50,1108.00,3503,6873
06/30/2005,14:58,1108.00,1108.25,1107.75,1107.75,2372,2488
06/30/2005,14:59,1108.00,1108.50,1107.75,1108.00,3009,2146
06/30/2005,15:00,1108.00,1108.75,1107.75,1108.50,11179,5201
06/30/2005,15:01,1108.50,1109.00,1108.25,1109.00,8520,7811
06/30/2005,15:02,1108.75,1109.25,1108.50,1109.00,1702,2772
06/30/2005,15:03,1109.00,1109.25,1108.75,1109.25,3099,878
06/30/2005,15:04,1109.00,1109.25,1108.75,1108.75,2601,2284
06/30/2005,15:05,1109.00,1109.00,1108.50,1108.75,671,1491
06/30/2005,15:06,1108.75,1109.00,1108.50,1108.75,1783,1493
06/30/2005,15:07,1108.75,1109.25,1108.75,1109.25,2217,332
06/30/2005,15:08,1109.25,1109.50,1109.00,1109.25,184,894
06/30/2005,15:09,1109.25,1109.50,1109.00,1109.25,1829,1324
06/30/2005,15:10,1109.25,1109.50,1109.00,1109.00,987,1955
06/30/2005,15:11,1109.25,1109.25,1108.75,1108.75,326,2188
06/30/2005,15:12,1108.75,1109.00,1108.50,1109.00,320,2483
06/30/2005,15:13,1109.00,1109.25,1108.75,1109.00,3926,179
06/30/2005,15:14,1109.25,1109.50,1109.00,1109.25,1763,1752
06/30/2005,15:15,1109.25,1109.50,1109.00,1109.50,1816,5993
06/30/2005,15:16,1109.50,1109.50,1109.25,1109.25,5,75
06/30/2005,15:31,1109.50,1109.50,1109.25,1109.25,49,266
06/30/2005,15:32,1109.25,1109.50,1109.25,1109.50,45,7
06/30/2005,15:33,1109.50,1109.50,1109.50,1109.50,15,0
06/30/2005,15:34,1109.50,1109.75,1109.50,1109.75,221,0
06/30/2005,15:35,1109.50,1109.75,1109.50,1109.75,24,95
06/30/2005,15:36,1109.75,1109.75,1109.50,1109.50,8,3
06/30/2005,15:37,1109.50,1109.50,1109.50,1109.50,0,189
06/30/2005,15:38,1109.50,1109.50,1109.25,1109.25,0,251
06/30/2005,15:39,1109.25,1109.25,1109.00,1109.00,1,104
06/30/2005,15:40,1109.00,1109.50,1109.00,1109.25,216,89
06/30/2005,15:41,1109.25,1109.25,1109.25,1109.25,0,130
06/30/2005,15:42,1109.50,1109.50,1109.25,1109.50,12,1
06/30/2005,15:43,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,15:45,1109.50,1109.50,1109.50,1109.50,7,0
06/30/2005,15:46,1109.50,1109.50,1109.25,1109.25,3,1
06/30/2005,15:47,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,15:48,1109.50,1109.50,1109.25,1109.25,300,250
06/30/2005,15:49,1109.25,1109.25,1109.25,1109.25,0,1
06/30/2005,15:50,1109.50,1109.50,1109.25,1109.25,1,50
06/30/2005,15:51,1109.50,1109.50,1109.50,1109.50,25,0
06/30/2005,15:52,1109.25,1109.25,1109.00,1109.00,0,49
06/30/2005,15:53,1109.25,1109.25,1109.25,1109.25,1,0
06/30/2005,15:55,1109.25,1109.50,1109.25,1109.50,53,0
06/30/2005,15:56,1109.50,1109.50,1109.25,1109.25,21,5
06/30/2005,15:57,1109.25,1109.50,1109.25,1109.50,5,6
06/30/2005,15:59,1109.50,1109.50,1109.50,1109.50,24,0
06/30/2005,16:00,1109.25,1109.50,1109.25,1109.50,11,2
06/30/2005,17:01,1109.25,1109.50,1109.25,1109.50,2,55
06/30/2005,17:02,1109.25,1109.50,1109.00,1109.50,45,54
06/30/2005,17:03,1109.25,1109.25,1109.25,1109.25,0,25
06/30/2005,17:04,1109.25,1109.25,1109.25,1109.25,0,30
06/30/2005,17:05,1109.25,1109.25,1109.25,1109.25,0,38
06/30/2005,17:06,1109.25,1109.25,1109.00,1109.00,0,247
06/30/2005,17:07,1109.00,1109.00,1108.75,1109.00,5,41
06/30/2005,17:08,1109.00,1109.00,1109.00,1109.00,55,0
06/30/2005,17:11,1109.00,1109.00,1108.75,1108.75,34,6
06/30/2005,17:13,1108.75,1109.25,1108.75,1109.25,9,1
06/30/2005,17:14,1109.25,1109.25,1109.25,1109.25,3,0
06/30/2005,17:16,1109.00,1109.00,1109.00,1109.00,0,100
06/30/2005,17:17,1109.00,1109.25,1109.00,1109.25,149,14
06/30/2005,17:19,1109.25,1109.25,1109.25,1109.25,35,0
06/30/2005,17:20,1109.25,1109.25,1109.25,1109.25,12,0
06/30/2005,17:21,1109.25,1109.25,1109.25,1109.25,2,0
06/30/2005,17:22,1109.50,1109.50,1109.50,1109.50,5,0
06/30/2005,17:23,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,17:26,1109.50,1109.50,1109.50,1109.50,30,0
06/30/2005,17:28,1109.25,1109.25,1109.25,1109.25,0,1
06/30/2005,17:29,1109.25,1109.25,1109.00,1109.00,0,135
06/30/2005,17:33,1109.00,1109.00,1109.00,1109.00,0,100
06/30/2005,17:34,1109.00,1109.00,1109.00,1109.00,0,5
06/30/2005,17:37,1109.00,1109.00,1109.00,1109.00,0,1
06/30/2005,17:39,1109.25,1109.25,1109.25,1109.25,1,0
06/30/2005,17:40,1109.25,1109.25,1109.25,1109.25,2,0
06/30/2005,17:41,1109.25,1109.25,1109.00,1109.00,21,15
06/30/2005,17:43,1109.25,1109.25,1109.00,1109.00,1,1
06/30/2005,17:44,1109.25,1109.25,1109.25,1109.25,2,0
06/30/2005,17:48,1109.25,1109.25,1109.25,1109.25,20,0
06/30/2005,17:49,1109.25,1109.25,1109.25,1109.25,17,0
06/30/2005,17:55,1109.25,1109.25,1109.25,1109.25,3,0
06/30/2005,17:56,1109.25,1109.25,1109.25,1109.25,6,0
06/30/2005,17:59,1109.50,1109.50,1109.50,1109.50,16,0
06/30/2005,18:00,1109.50,1109.50,1109.50,1109.50,3,0
06/30/2005,18:02,1109.25,1109.25,1109.25,1109.25,0,5
06/30/2005,18:03,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,18:04,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,18:11,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,18:12,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,18:16,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,18:20,1109.25,1109.25,1109.25,1109.25,0,25
06/30/2005,18:23,1109.50,1109.50,1109.50,1109.50,2,0
06/30/2005,18:25,1109.50,1109.50,1109.50,1109.50,5,0
06/30/2005,18:31,1109.25,1109.50,1109.25,1109.50,6,24
06/30/2005,18:32,1109.25,1109.50,1109.25,1109.50,1,1
06/30/2005,18:33,1109.25,1109.25,1109.25,1109.25,0,7
06/30/2005,18:34,1109.25,1109.25,1109.25,1109.25,0,70
06/30/2005,18:36,1109.25,1109.25,1109.25,1109.25,0,4
06/30/2005,18:40,1109.25,1109.25,1109.25,1109.25,0,24
06/30/2005,18:47,1109.25,1109.25,1109.25,1109.25,0,1
06/30/2005,18:48,1109.50,1109.50,1109.25,1109.25,1,26
06/30/2005,18:49,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,18:51,1109.50,1109.50,1109.50,1109.50,50,0
06/30/2005,18:54,1109.50,1109.50,1109.50,1109.50,1,0
06/30/2005,18:57,1109.25,1109.25,1109.25,1109.25,0,2
06/30/2005,19:01,1109.25,1109.25,1109.25,1109.25,0,6
06/30/2005,19:02,1109.50,1109.50,1109.50,1109.50,7,0
06/30/2005,19:03,1109.50,1109.50,1109.50,1109.50,57,0
06/30/2005,19:04,1109.75,1109.75,1109.75,1109.75,20,0
06/30/2005,19:07,1109.50,1109.50,1109.50,1109.50,0,1
06/30/2005,19:08,1109.75,1109.75,1109.75,1109.75,69,0
06/30/2005,19:09,1109.75,1109.75,1109.75,1109.75,12,0
06/30/2005,19:10,1110.00,1110.25,1110.00,1110.00,190,11
06/30/2005,19:11,1110.00,1110.00,1110.00,1110.00,0,1
06/30/2005,19:12,1110.00,1110.00,1110.00,1110.00,0,3
06/30/2005,19:13,1110.25,1110.25,1110.00,1110.00,2,5
06/30/2005,19:16,1110.00,1110.00,1110.00,1110.00,0,2
06/30/2005,19:17,1110.00,1110.00,1110.00,1110.00,0,12
06/30/2005,19:18,1110.00,1110.00,1110.00,1110.00,0,2
06/30/2005,19:21,1110.00,1110.00,1110.00,1110.00,0,15
06/30/2005,19:22,1110.00,1110.00,1110.00,1110.00,0,14
06/30/2005,19:23,1110.00,1110.00,1110.00,1110.00,0,10
06/30/2005,19:24,1110.25,1110.50,1110.25,1110.25,112,22
06/30/2005,19:25,1110.25,1110.25,1110.25,1110.25,0,26
06/30/2005,19:26,1110.25,1110.25,1110.25,1110.25,0,24
06/30/2005,19:27,1110.25,1110.25,1110.25,1110.25,0,22
06/30/2005,19:28,1110.50,1110.50,1110.50,1110.50,1,0
06/30/2005,19:29,1110.50,1110.50,1110.50,1110.50,21,0
06/30/2005,19:30,1110.25,1110.50,1110.25,1110.50,2,1
06/30/2005,19:31,1110.50,1110.75,1110.50,1110.50,216,1
06/30/2005,19:32,1110.50,1110.50,1110.50,1110.50,0,7
06/30/2005,19:33,1110.50,1110.50,1110.50,1110.50,0,3
06/30/2005,19:34,1110.50,1110.50,1110.25,1110.25,0,17
06/30/2005,19:35,1110.25,1110.25,1110.25,1110.25,0,1
06/30/2005,19:41,1110.25,1110.25,1110.25,1110.25,0,5
06/30/2005,19:42,1110.50,1110.50,1110.50,1110.50,15,0
06/30/2005,19:43,1110.50,1110.50,1110.50,1110.50,1,0
06/30/2005,19:44,1110.50,1110.50,1110.50,1110.50,20,0
06/30/2005,19:47,1110.50,1110.50,1110.50,1110.50,10,0
06/30/2005,19:48,1110.50,1110.50,1110.50,1110.50,40,0
06/30/2005,19:49,1110.50,1110.50,1110.50,1110.50,16,0
06/30/2005,19:51,1110.25,1110.25,1110.25,1110.25,0,1
06/30/2005,19:52,1110.25,1110.25,1110.25,1110.25,0,2
06/30/2005,19:53,1110.25,1110.25,1110.25,1110.25,0,1
06/30/2005,19:54,1110.25,1110.25,1110.25,1110.25,0,5
06/30/2005,19:55,1110.50,1110.50,1110.50,1110.50,36,0
06/30/2005,19:56,1110.75,1110.75,1110.50,1110.50,1,1
06/30/2005,19:57,1110.75,1110.75,1110.75,1110.75,1,0
06/30/2005,19:59,1110.75,1110.75,1110.75,1110.75,2,0
06/30/2005,20:01,1110.50,1110.50,1110.50,1110.50,0,1
06/30/2005,20:02,1110.50,1110.50,1110.50,1110.50,0,1
06/30/2005,20:04,1110.50,1110.50,1110.50,1110.50,0,17
06/30/2005,20:05,1110.50,1110.50,1110.50,1110.50,0,1
06/30/2005,20:06,1110.75,1111.00,1110.75,1110.75,75,18
06/30/2005,20:07,1110.75,1110.75,1110.75,1110.75,0,11
06/30/2005,20:08,1110.75,1110.75,1110.50,1110.50,0,11
06/30/2005,20:11,1110.75,1110.75,1110.75,1110.75,26,0
06/30/2005,20:15,1110.75,1110.75,1110.75,1110.75,1,0
06/30/2005,20:24,1110.75,1110.75,1110.50,1110.50,10,2
06/30/2005,20:25,1110.50,1110.50,1110.50,1110.50,0,4
06/30/2005,20:26,1110.50,1110.50,1110.25,1110.25,0,57
06/30/2005,20:27,1110.50,1110.50,1110.50,1110.50,52,0
06/30/2005,20:28,1110.50,1110.50,1110.50,1110.50,30,0
06/30/2005,20:29,1110.50,1110.50,1110.50,1110.50,30,0
06/30/2005,20:30,1110.50,1110.50,1110.50,1110.50,26,0
06/30/2005,20:32,1110.50,1110.50,1110.50,1110.50,2,0
06/30/2005,20:33,1110.25,1110.25,1110.25,1110.25,0,1
06/30/2005,20:35,1110.25,1110.25,1110.25,1110.25,0,10
06/30/2005,20:36,1110.25,1110.50,1110.25,1110.50,1,3
06/30/2005,20:38,1110.50,1110.50,1110.50,1110.50,69,0
06/30/2005,20:39,1110.50,1110.50,1110.50,1110.50,104,0
06/30/2005,20:40,1110.50,1110.50,1110.50,1110.50,10,0
06/30/2005,20:41,1110.50,1110.50,1110.50,1110.50,33,0
06/30/2005,20:44,1110.50,1110.50,1110.50,1110.50,1,0
06/30/2005,20:45,1110.50,1110.50,1110.25,1110.50,11,1
06/30/2005,20:46,1110.75,1110.75,1110.75,1110.75,3,0
06/30/2005,20:47,1110.75,1110.75,1110.75,1110.75,1,0
06/30/2005,20:49,1110.75,1110.75,1110.75,1110.75,16,0
06/30/2005,20:52,1110.75,1110.75,1110.75,1110.75,10,0
06/30/2005,20:53,1110.50,1110.50,1110.50,1110.50,0,1
06/30/2005,20:54,1110.50,1110.50,1110.50,1110.50,0,2
06/30/2005,20:55,1110.50,1110.50,1110.50,1110.50,0,1
06/30/2005,20:56,1110.75,1110.75,1110.75,1110.75,146,0
06/30/2005,20:57,1110.75,1110.75,1110.50,1110.75,57,2
06/30/2005,20:58,1110.50,1110.50,1110.50,1110.50,0,7
06/30/2005,20:59,1110.75,1110.75,1110.75,1110.75,7,0
06/30/2005,21:00,1110.50,1110.50,1110.50,1110.50,0,3
06/30/2005,21:02,1110.50,1110.75,1110.50,1110.75,10,2
06/30/2005,21:05,1110.75,1110.75,1110.75,1110.75,42,0
06/30/2005,21:06,1110.75,1110.75,1110.75,1110.75,4,0
06/30/2005,21:07,1110.75,1110.75,1110.75,1110.75,10,0
06/30/2005,21:08,1110.75,1110.75,1110.50,1110.50,4,1
06/30/2005,21:12,1110.50,1110.50,1110.50,1110.50,0,4
06/30/2005,21:13,1110.50,1110.50,1110.50,1110.50,0,122
06/30/2005,21:14,1110.50,1110.50,1110.50,1110.50,0,46
06/30/2005,21:15,1110.50,1110.50,1110.50,1110.50,0,5
06/30/2005,21:16,1110.50,1110.50,1110.50,1110.50,0,23
06/30/2005,21:17,1110.50,1110.50,1110.50,1110.50,0,23
06/30/2005,21:18,1110.50,1110.50,1110.50,1110.50,0,1
06/30/2005,21:19,1110.50,1110.75,1110.50,1110.75,30,1
06/30/2005,21:21,1110.50,1110.50,1110.50,1110.50,0,1
06/30/2005,21:24,1110.50,1110.50,1110.50,1110.50,0,52
06/30/2005,21:25,1110.75,1110.75,1110.75,1110.75,16,0
06/30/2005,21:26,1110.75,1110.75,1110.50,1110.50,25,5
06/30/2005,21:28,1110.75,1110.75,1110.75,1110.75,14,0
06/30/2005,21:30,1110.75,1110.75,1110.75,1110.75,1,0
06/30/2005,21:35,1111.00,1111.00,1110.75,1110.75,50,1
06/30/2005,21:41,1110.75,1110.75,1110.75,1110.75,0,1
06/30/2005,21:45,1111.00,1111.25,1111.00,1111.00,151,9
06/30/2005,21:48,1111.00,1111.00,1111.00,1111.00,0,8
06/30/2005,21:49,1111.25,1111.25,1111.00,1111.00,50,4
06/30/2005,21:50,1111.00,1111.00,1111.00,1111.00,0,43
06/30/2005,21:51,1111.00,1111.00,1111.00,1111.00,0,11
06/30/2005,21:55,1111.00,1111.00,1111.00,1111.00,0,6
06/30/2005,21:57,1111.00,1111.00,1111.00,1111.00,0,1
06/30/2005,21:58,1111.00,1111.00,1111.00,1111.00,0,1
06/30/2005,21:59,1111.00,1111.00,1111.00,1111.00,0,1
06/30/2005,22:00,1111.25,1111.25,1111.25,1111.25,1,0
06/30/2005,22:01,1111.00,1111.00,1111.00,1111.00,0,5
06/30/2005,22:02,1111.00,1111.25,1111.00,1111.25,11,1
06/30/2005,22:03,1111.00,1111.00,1111.00,1111.00,0,4
06/30/2005,22:04,1111.00,1111.25,1111.00,1111.25,2,1
06/30/2005,22:09,1111.00,1111.00,1111.00,1111.00,0,4
06/30/2005,22:10,1111.00,1111.00,1111.00,1111.00,0,92
06/30/2005,22:18,1111.00,1111.00,1111.00,1111.00,0,10
06/30/2005,22:23,1111.00,1111.00,1111.00,1111.00,0,1
06/30/2005,22:26,1110.75,1110.75,1110.75,1110.75,0,2
06/30/2005,22:27,1110.75,1110.75,1110.75,1110.75,0,4
06/30/2005,22:28,1111.00,1111.00,1110.50,1110.50,10,259
06/30/2005,22:31,1110.25,1110.25,1110.25,1110.25,0,10
06/30/2005,22:40,1110.50,1110.50,1110.50,1110.50,2,0
06/30/2005,22:41,1110.50,1110.50,1110.50,1110.50,5,0
06/30/2005,22:42,1110.50,1110.50,1110.50,1110.50,10,0
06/30/2005,22:43,1110.25,1110.25,1110.25,1110.25,0,1
06/30/2005,22:44,1110.25,1110.25,1110.25,1110.25,0,153
06/30/2005,22:46,1110.00,1110.00,1110.00,1110.00,0,6
06/30/2005,22:49,1110.00,1110.00,1110.00,1110.00,0,1
06/30/2005,22:50,1110.00,1110.25,1110.00,1110.25,20,96
06/30/2005,22:51,1110.25,1110.25,1110.25,1110.25,1,0
06/30/2005,22:55,1110.25,1110.25,1110.25,1110.25,10,0
06/30/2005,22:56,1110.25,1110.25,1110.25,1110.25,5,0
06/30/2005,22:57,1110.25,1110.25,1110.25,1110.25,2,0
06/30/2005,23:01,1110.00,1110.00,1109.75,1110.00,20,95
06/30/2005,23:02,1110.00,1110.00,1110.00,1110.00,10,0
06/30/2005,23:03,1109.75,1109.75,1109.75,1109.75,0,220
06/30/2005,23:04,1109.75,1109.75,1109.75,1109.75,0,25
06/30/2005,23:05,1109.75,1109.75,1109.75,1109.75,0,19
06/30/2005,23:06,1109.75,1109.75,1109.75,1109.75,0,5
06/30/2005,23:07,1109.75,1109.75,1109.75,1109.75,0,5
06/30/2005,23:08,1109.75,1109.75,1109.75,1109.75,0,5
06/30/2005,23:09,1109.75,1109.75,1109.75,1109.75,0,2
06/30/2005,23:11,1109.50,1109.75,1109.50,1109.75,9,1
06/30/2005,23:14,1109.75,1109.75,1109.75,1109.75,10,0
06/30/2005,23:15,1109.75,1109.75,1109.75,1109.75,15,0
06/30/2005,23:17,1110.00,1110.00,1110.00,1110.00,1,0
06/30/2005,23:21,1110.00,1110.00,1110.00,1110.00,1,0
06/30/2005,23:25,1110.00,1110.00,1110.00,1110.00,2,0
06/30/2005,23:30,1110.00,1110.00,1110.00,1110.00,97,0
06/30/2005,23:32,1110.00,1110.00,1110.00,1110.00,2,0
06/30/2005,23:39,1110.00,1110.00,1110.00,1110.00,1,0
06/30/2005,23:40,1109.75,1109.75,1109.75,1109.75,0,62
06/30/2005,23:41,1109.75,1109.75,1109.75,1109.75,0,3
06/30/2005,23:42,1109.75,1109.75,1109.75,1109.75,0,15
06/30/2005,23:47,1109.75,1109.75,1109.75,1109.75,0,1
07/01/2005,00:01,1109.75,1109.75,1109.75,1109.75,0,2
07/01/2005,00:02,1109.75,1109.75,1109.75,1109.75,0,1
07/01/2005,00:04,1110.00,1110.00,1110.00,1110.00,40,0
07/01/2005,00:07,1110.00,1110.00,1110.00,1110.00,10,0
07/01/2005,00:13,1110.00,1110.00,1110.00,1110.00,3,0
07/01/2005,00:17,1110.00,1110.00,1110.00,1110.00,1,0
07/01/2005,00:18,1110.00,1110.00,1110.00,1110.00,1,0
07/01/2005,00:19,1109.75,1110.00,1109.75,1110.00,1,3
07/01/2005,00:21,1109.75,1109.75,1109.75,1109.75,0,1
07/01/2005,00:22,1109.75,1109.75,1109.75,1109.75,0,1
07/01/2005,00:25,1109.75,1110.00,1109.75,1110.00,5,1
07/01/2005,00:29,1109.75,1109.75,1109.50,1109.75,4,100
07/01/2005,00:30,1109.75,1109.75,1109.75,1109.75,2,0
07/01/2005,00:36,1109.75,1109.75,1109.75,1109.75,3,0
07/01/2005,00:37,1109.75,1109.75,1109.75,1109.75,35,0
07/01/2005,00:40,1110.00,1110.00,1110.00,1110.00,2,0
07/01/2005,00:41,1110.00,1110.00,1110.00,1110.00,11,0
07/01/2005,00:42,1110.00,1110.00,1110.00,1110.00,5,0
07/01/2005,00:46,1109.75,1109.75,1109.75,1109.75,0,12
07/01/2005,00:47,1109.75,1109.75,1109.75,1109.75,0,1
07/01/2005,00:48,1109.75,1109.75,1109.75,1109.75,0,1
07/01/2005,00:59,1110.00,1110.00,1110.00,1110.00,1,0
07/01/2005,01:01,1110.00,1110.50,1110.00,1110.25,128,1
07/01/2005,01:03,1110.50,1110.50,1110.50,1110.50,2,0
07/01/2005,01:04,1110.25,1110.25,1110.25,1110.25,0,1
07/01/2005,01:08,1110.25,1110.25,1110.25,1110.25,0,38
07/01/2005,01:09,1110.25,1110.25,1110.00,1110.00,0,64
07/01/2005,01:10,1110.00,1110.00,1110.00,1110.00,0,5
07/01/2005,01:11,1110.25,1110.25,1110.25,1110.25,40,0
07/01/2005,01:12,1110.25,1110.25,1110.25,1110.25,13,0
07/01/2005,01:13,1110.00,1110.25,1110.00,1110.25,38,25
07/01/2005,01:15,1110.00,1110.00,1110.00,1110.00,0,3
07/01/2005,01:16,1110.00,1110.00,1110.00,1110.00,0,2
07/01/2005,01:18,1110.00,1110.00,1110.00,1110.00,0,49
07/01/2005,01:19,1110.00,1110.00,1110.00,1110.00,0,1
07/01/2005,01:20,1110.00,1110.00,1110.00,1110.00,0,10
07/01/2005,01:22,1110.00,1110.00,1110.00,1110.00,0,35
07/01/2005,01:23,1110.00,1110.00,1110.00,1110.00,0,5
07/01/2005,01:24,1110.00,1110.00,1110.00,1110.00,0,1
07/01/2005,01:25,1110.25,1110.25,1110.25,1110.25,1,0
07/01/2005,01:26,1110.25,1110.25,1110.25,1110.25,3,0
07/01/2005,01:28,1110.00,1110.00,1110.00,1110.00,0,1
07/01/2005,01:29,1110.00,1110.00,1110.00,1110.00,0,58
07/01/2005,01:30,1110.25,1110.25,1110.25,1110.25,6,0
07/01/2005,01:31,1110.00,1110.00,1110.00,1110.00,0,3
07/01/2005,01:33,1110.25,1110.25,1110.25,1110.25,47,0
07/01/2005,01:34,1110.25,1110.25,1110.00,1110.00,1,1
07/01/2005,01:39,1110.00,1110.00,1110.00,1110.00,0,10
07/01/2005,01:40,1110.00,1110.00,1110.00,1110.00,0,11
07/01/2005,01:43,1110.00,1110.00,1110.00,1110.00,0,1
07/01/2005,01:47,1110.00,1110.00,1110.00,1110.00,0,10
07/01/2005,01:48,1110.25,1110.25,1110.25,1110.25,11,0
07/01/2005,01:49,1110.25,1110.25,1110.25,1110.25,42,0
07/01/2005,01:50,1110.50,1110.50,1110.00,1110.00,1,10
07/01/2005,01:51,1110.00,1110.25,1110.00,1110.25,3,1
07/01/2005,01:53,1110.25,1110.50,1110.25,1110.50,65,0
07/01/2005,01:54,1110.25,1110.25,1110.25,1110.25,0,6
07/01/2005,01:55,1110.50,1110.50,1110.50,1110.50,54,0
07/01/2005,01:57,1110.25,1110.25,1110.25,1110.25,0,4
07/01/2005,01:58,1110.50,1110.50,1110.25,1110.50,26,2
07/01/2005,01:59,1110.50,1110.50,1110.50,1110.50,6,0
07/01/2005,02:00,1110.50,1110.50,1110.50,1110.50,7,0
07/01/2005,02:01,1110.75,1110.75,1110.50,1110.50,2,12
07/01/2005,02:02,1110.75,1111.00,1110.50,1110.75,143,17
07/01/2005,02:03,1110.75,1110.75,1110.50,1110.50,25,13
07/01/2005,02:04,1110.75,1110.75,1110.50,1110.75,89,2
07/01/2005,02:05,1110.75,1111.00,1110.75,1111.00,47,0
07/01/2005,02:06,1111.00,1111.00,1110.75,1110.75,80,3
07/01/2005,02:07,1110.75,1110.75,1110.75,1110.75,0,12
07/01/2005,02:08,1111.00,1111.00,1111.00,1111.00,157,0
07/01/2005,02:09,1110.75,1110.75,1110.75,1110.75,0,134
07/01/2005,02:10,1110.75,1111.00,1110.50,1110.75,54,259
07/01/2005,02:11,1110.50,1110.75,1110.50,1110.75,80,4
07/01/2005,02:12,1110.75,1111.25,1110.50,1111.00,245,12
07/01/2005,02:13,1111.00,1111.50,1111.00,1111.25,126,25
07/01/2005,02:14,1111.50,1111.50,1111.25,1111.25,5,4
07/01/2005,02:15,1111.50,1111.75,1111.25,1111.50,342,20
07/01/2005,02:16,1111.75,1112.00,1111.75,1112.00,459,4
07/01/2005,02:17,1111.75,1112.00,1111.75,1112.00,3,31
07/01/2005,02:18,1111.75,1111.75,1111.75,1111.75,0,105
07/01/2005,02:19,1111.75,1111.75,1111.75,1111.75,0,38
07/01/2005,02:20,1111.75,1111.75,1111.75,1111.75,0,31
07/01/2005,02:21,1111.75,1112.00,1111.75,1111.75,6,14
07/01/2005,02:22,1112.00,1112.50,1112.00,1112.50,634,41
07/01/2005,02:23,1112.25,1112.25,1112.25,1112.25,0,5
07/01/2005,02:24,1112.25,1112.50,1112.25,1112.50,3,10
07/01/2005,02:25,1112.25,1112.75,1112.25,1112.50,166,18
07/01/2005,02:26,1112.50,1113.00,1112.50,1113.00,159,8
07/01/2005,02:27,1112.75,1112.75,1112.50,1112.75,44,153
07/01/2005,02:28,1112.75,1112.75,1112.50,1112.75,5,31
07/01/2005,02:29,1112.75,1112.75,1112.75,1112.75,60,0
07/01/2005,02:30,1112.75,1112.75,1112.50,1112.50,114,62
07/01/2005,02:31,1112.50,1112.50,1112.50,1112.50,0,90
07/01/2005,02:32,1112.50,1112.50,1112.50,1112.50,0,65
07/01/2005,02:33,1112.50,1112.50,1112.50,1112.50,0,65
07/01/2005,02:34,1112.50,1112.50,1112.25,1112.50,1,101
07/01/2005,02:35,1112.50,1112.50,1112.50,1112.50,30,0
07/01/2005,02:36,1112.25,1112.25,1112.25,1112.25,0,5
07/01/2005,02:37,1112.25,1112.50,1112.25,1112.50,2,3
07/01/2005,02:38,1112.50,1112.50,1112.50,1112.50,16,0
07/01/2005,02:39,1112.50,1112.50,1112.25,1112.25,2,1
07/01/2005,02:40,1112.25,1112.25,1112.25,1112.25,0,33
07/01/2005,02:41,1112.50,1112.50,1112.25,1112.50,15,1
07/01/2005,02:42,1112.50,1112.50,1112.50,1112.50,132,0
07/01/2005,02:43,1112.25,1112.50,1112.25,1112.50,3,1
07/01/2005,02:44,1112.50,1113.00,1112.25,1112.75,185,14
07/01/2005,02:45,1112.75,1112.75,1112.75,1112.75,40,0
07/01/2005,02:46,1112.75,1112.75,1112.50,1112.75,4,21
07/01/2005,02:47,1112.50,1112.50,1112.50,1112.50,0,13
07/01/2005,02:48,1112.50,1112.50,1112.50,1112.50,0,11
07/01/2005,02:49,1112.50,1112.50,1112.50,1112.50,0,5
07/01/2005,02:50,1112.50,1112.50,1112.50,1112.50,0,46
07/01/2005,02:51,1112.50,1112.75,1112.50,1112.75,102,59
07/01/2005,02:52,1112.75,1113.00,1112.50,1112.50,2,169
07/01/2005,02:53,1112.75,1112.75,1112.75,1112.75,3,0
07/01/2005,02:55,1112.75,1112.75,1112.50,1112.50,10,141
07/01/2005,02:56,1112.50,1112.50,1112.25,1112.50,25,13
07/01/2005,02:57,1112.25,1112.25,1112.25,1112.25,0,50
07/01/2005,02:58,1112.50,1112.50,1112.50,1112.50,30,0
07/01/2005,02:59,1112.25,1112.50,1112.25,1112.25,10,7
07/01/2005,03:00,1112.50,1112.50,1112.25,1112.50,47,25
07/01/2005,03:01,1112.50,1113.00,1112.50,1112.75,117,36
07/01/2005,03:02,1112.75,1112.75,1112.75,1112.75,0,126
07/01/2005,03:03,1112.75,1112.75,1112.75,1112.75,0,11
07/01/2005,03:04,1112.75,1112.75,1112.50,1112.50,0,6
07/01/2005,03:05,1112.50,1113.00,1112.50,1113.00,124,5
07/01/2005,03:06,1112.75,1113.00,1112.75,1113.00,1,11
07/01/2005,03:07,1112.75,1112.75,1112.75,1112.75,0,45
07/01/2005,03:08,1112.50,1112.75,1112.50,1112.75,2,1
07/01/2005,03:09,1112.75,1112.75,1112.75,1112.75,45,0
07/01/2005,03:10,1113.00,1113.00,1112.75,1112.75,1,7
07/01/2005,03:11,1112.75,1112.75,1112.75,1112.75,0,29
07/01/2005,03:12,1113.00,1113.00,1112.75,1113.00,4,25
07/01/2005,03:13,1113.00,1113.00,1113.00,1113.00,148,0
07/01/2005,03:14,1113.00,1113.25,1113.00,1113.00,137,43
07/01/2005,03:15,1113.00,1113.25,1113.00,1113.00,33,68
07/01/2005,03:16,1112.75,1112.75,1112.75,1112.75,0,8
07/01/2005,03:17,1112.75,1113.00,1112.75,1113.00,111,63
07/01/2005,03:19,1113.00,1113.25,1113.00,1113.00,105,7
07/01/2005,03:20,1113.25,1113.25,1113.25,1113.25,40,0
07/01/2005,03:21,1113.00,1113.00,1113.00,1113.00,0,1
07/01/2005,03:23,1113.00,1113.00,1113.00,1113.00,0,11
07/01/2005,03:25,1113.00,1113.00,1112.75,1112.75,0,107
07/01/2005,03:26,1112.75,1113.00,1112.75,1113.00,46,1
07/01/2005,03:27,1113.00,1113.00,1113.00,1113.00,6,0
07/01/2005,03:28,1113.25,1113.50,1113.25,1113.25,376,24
07/01/2005,03:29,1113.50,1114.25,1113.50,1114.00,496,61
07/01/2005,03:30,1114.00,1114.50,1114.00,1114.50,144,10
07/01/2005,03:31,1114.50,1114.50,1114.00,1114.00,78,167
07/01/2005,03:32,1114.00,1114.25,1114.00,1114.25,20,23
07/01/2005,03:33,1114.25,1114.25,1114.00,1114.25,93,2
07/01/2005,03:35,1114.00,1114.00,1114.00,1114.00,0,62
07/01/2005,03:36,1114.00,1114.00,1114.00,1114.00,0,15
07/01/2005,03:37,1114.00,1114.00,1113.75,1114.00,16,278
07/01/2005,03:38,1114.00,1114.25,1114.00,1114.25,22,0
07/01/2005,03:39,1114.00,1114.25,1114.00,1114.00,5,5
07/01/2005,03:40,1114.00,1114.00,1113.75,1113.75,0,155
07/01/2005,03:41,1113.75,1113.75,1113.75,1113.75,0,30
07/01/2005,03:42,1113.75,1114.00,1113.75,1114.00,51,1
07/01/2005,03:43,1114.00,1114.50,1114.00,1114.25,92,50
07/01/2005,03:44,1114.25,1114.75,1114.25,1114.75,286,13
07/01/2005,03:45,1114.75,1115.00,1114.75,1115.00,109,0
07/01/2005,03:46,1114.75,1115.00,1114.75,1114.75,222,134
07/01/2005,03:47,1115.00,1115.25,1114.75,1115.25,226,119
07/01/2005,03:48,1115.25,1115.25,1115.00,1115.00,36,31
07/01/2005,03:49,1115.25,1115.25,1115.00,1115.25,34,2
07/01/2005,03:50,1115.25,1115.50,1115.25,1115.50,84,4
07/01/2005,03:51,1115.25,1115.25,1115.00,1115.25,1,46
07/01/2005,03:52,1115.00,1115.00,1115.00,1115.00,0,15
07/01/2005,03:53,1115.00,1115.00,1114.75,1115.00,18,106
07/01/2005,03:54,1115.00,1115.00,1115.00,1115.00,9,0
07/01/2005,03:55,1115.00,1115.25,1115.00,1115.25,17,0
07/01/2005,03:56,1115.00,1115.25,1115.00,1115.00,1,8
07/01/2005,03:57,1115.00,1115.25,1115.00,1115.25,124,25
07/01/2005,03:58,1115.25,1115.25,1115.00,1115.00,27,1
07/01/2005,03:59,1115.25,1115.25,1115.25,1115.25,1,0
07/01/2005,04:00,1115.00,1115.00,1115.00,1115.00,0,12
07/01/2005,04:01,1115.00,1115.25,1115.00,1115.25,4,3
07/01/2005,04:02,1115.25,1115.25,1115.25,1115.25,2,0
07/01/2005,04:03,1115.00,1115.00,1115.00,1115.00,0,8
07/01/2005,04:04,1115.00,1115.00,1115.00,1115.00,0,173
07/01/2005,04:05,1114.75,1115.25,1114.75,1115.00,92,28
07/01/2005,04:06,1115.00,1115.00,1114.75,1115.00,5,44
07/01/2005,04:07,1115.00,1115.00,1115.00,1115.00,17,0
07/01/2005,04:09,1115.00,1115.00,1114.75,1114.75,1,4
07/01/2005,04:10,1114.75,1114.75,1114.75,1114.75,0,8
07/01/2005,04:11,1114.75,1115.00,1114.75,1115.00,107,50
07/01/2005,04:14,1114.75,1114.75,1114.75,1114.75,0,70
07/01/2005,04:15,1114.75,1114.75,1114.75,1114.75,0,3
07/01/2005,04:16,1114.75,1114.75,1114.75,1114.75,0,62
07/01/2005,04:17,1114.75,1114.75,1114.75,1114.75,0,4
07/01/2005,04:18,1114.75,1115.00,1114.75,1114.75,1,53
07/01/2005,04:19,1114.75,1115.00,1114.75,1115.00,117,22
07/01/2005,04:20,1115.00,1115.25,1115.00,1115.00,2,15
07/01/2005,04:21,1115.00,1115.00,1114.75,1114.75,0,8
07/01/2005,04:23,1115.00,1115.00,1115.00,1115.00,43,0
07/01/2005,04:24,1115.00,1115.00,1115.00,1115.00,2,0
07/01/2005,04:25,1115.25,1115.25,1115.25,1115.25,2,0
07/01/2005,04:26,1115.00,1115.25,1115.00,1115.00,133,5
07/01/2005,04:27,1115.25,1115.25,1114.75,1115.00,58,65
07/01/2005,04:28,1115.00,1115.00,1115.00,1115.00,107,0
07/01/2005,04:29,1115.25,1115.50,1115.25,1115.25,70,2
07/01/2005,04:30,1115.00,1115.00,1115.00,1115.00,0,51
07/01/2005,04:31,1115.00,1115.00,1115.00,1115.00,0,81
07/01/2005,04:32,1115.00,1115.00,1115.00,1115.00,0,2
07/01/2005,04:34,1115.00,1115.00,1114.75,1114.75,0,16
07/01/2005,04:36,1115.00,1115.00,1115.00,1115.00,47,0
07/01/2005,04:37,1114.75,1115.00,1114.75,1115.00,1,15
07/01/2005,04:38,1115.00,1115.00,1115.00,1115.00,20,0
07/01/2005,04:39,1115.00,1115.00,1114.75,1114.75,6,2
07/01/2005,04:40,1114.75,1114.75,1114.75,1114.75,0,136
07/01/2005,04:41,1114.75,1114.75,1114.75,1114.75,0,159
07/01/2005,04:42,1114.75,1114.75,1114.50,1114.75,1,5
07/01/2005,04:44,1114.50,1114.50,1114.50,1114.50,0,26
07/01/2005,04:45,1114.50,1114.50,1114.25,1114.50,66,217
07/01/2005,04:46,1114.50,1114.50,1114.50,1114.50,58,0
07/01/2005,04:48,1114.50,1114.50,1114.50,1114.50,5,0
07/01/2005,04:49,1114.50,1114.50,1114.00,1114.00,1,199
07/01/2005,04:50,1114.00,1114.00,1113.75,1113.75,30,237
07/01/2005,04:51,1114.00,1114.00,1113.75,1114.00,15,59
07/01/2005,04:52,1114.00,1114.25,1114.00,1114.00,284,1
07/01/2005,04:53,1114.00,1114.25,1114.00,1114.00,1,6
07/01/2005,04:54,1114.25,1114.25,1114.25,1114.25,8,0
07/01/2005,04:55,1114.00,1114.00,1114.00,1114.00,0,1
07/01/2005,04:57,1114.00,1114.00,1114.00,1114.00,0,149
07/01/2005,04:58,1114.00,1114.00,1113.75,1113.75,3,15
07/01/2005,04:59,1114.00,1114.00,1114.00,1114.00,51,0
07/01/2005,05:00,1114.00,1114.00,1113.75,1113.75,1,2
07/01/2005,05:01,1114.00,1114.00,1113.75,1113.75,7,1
07/01/2005,05:03,1113.75,1113.75,1113.75,1113.75,0,18
07/01/2005,05:04,1113.75,1113.75,1113.75,1113.75,0,129
07/01/2005,05:05,1113.75,1113.75,1113.75,1113.75,0,70
07/01/2005,05:06,1113.75,1113.75,1113.75,1113.75,0,6
07/01/2005,05:07,1113.75,1113.75,1113.75,1113.75,0,84
07/01/2005,05:08,1113.75,1113.75,1113.75,1113.75,0,12
07/01/2005,05:09,1113.75,1114.00,1113.75,1113.75,15,31
07/01/2005,05:10,1113.75,1113.75,1113.50,1113.75,10,13
07/01/2005,05:11,1113.75,1113.75,1113.50,1113.50,6,100
07/01/2005,05:12,1113.50,1113.50,1113.50,1113.50,0,1
07/01/2005,05:13,1113.75,1113.75,1113.75,1113.75,37,0
07/01/2005,05:14,1113.75,1113.75,1113.75,1113.75,49,0
07/01/2005,05:15,1113.75,1113.75,1113.75,1113.75,35,0
07/01/2005,05:16,1113.75,1113.75,1113.75,1113.75,121,0
07/01/2005,05:17,1113.75,1113.75,1113.75,1113.75,6,0
07/01/2005,05:18,1113.75,1113.75,1113.75,1113.75,6,0
07/01/2005,05:19,1113.75,1113.75,1113.50,1113.50,6,2
07/01/2005,05:20,1113.75,1113.75,1113.50,1113.75,12,7
07/01/2005,05:21,1113.75,1113.75,1113.75,1113.75,63,0
07/01/2005,05:22,1113.75,1113.75,1113.75,1113.75,35,0
07/01/2005,05:23,1113.75,1113.75,1113.75,1113.75,54,0
07/01/2005,05:24,1113.75,1113.75,1113.75,1113.75,6,0
07/01/2005,05:25,1113.75,1113.75,1113.50,1113.50,6,98
07/01/2005,05:26,1113.50,1113.50,1113.25,1113.50,18,52
07/01/2005,05:28,1113.50,1113.50,1113.50,1113.50,3,0
07/01/2005,05:29,1113.50,1113.50,1113.50,1113.50,1,0
07/01/2005,05:30,1113.50,1113.50,1113.50,1113.50,55,0
07/01/2005,05:31,1113.50,1113.50,1113.50,1113.50,33,0
07/01/2005,05:32,1113.50,1113.50,1113.50,1113.50,78,0
07/01/2005,05:33,1113.50,1113.50,1113.50,1113.50,6,0
07/01/2005,05:34,1113.50,1113.50,1113.25,1113.25,29,5
07/01/2005,05:35,1113.50,1113.50,1113.50,1113.50,50,0
07/01/2005,05:36,1113.50,1113.50,1113.50,1113.50,9,0
07/01/2005,05:37,1113.50,1113.50,1113.50,1113.50,20,0
07/01/2005,05:38,1113.50,1113.50,1113.50,1113.50,3,0
07/01/2005,05:39,1113.50,1113.75,1113.50,1113.75,7,0
07/01/2005,05:40,1113.50,1113.50,1113.50,1113.50,0,34
07/01/2005,05:41,1113.25,1113.50,1113.25,1113.50,9,5
07/01/2005,05:42,1113.50,1113.50,1113.50,1113.50,6,0
07/01/2005,05:43,1113.50,1113.50,1113.50,1113.50,15,0
07/01/2005,05:44,1113.50,1113.50,1113.50,1113.50,13,0
07/01/2005,05:45,1113.50,1113.50,1113.50,1113.50,3,0
07/01/2005,05:46,1113.50,1113.50,1113.50,1113.50,3,0
07/01/2005,05:48,1113.50,1113.50,1113.50,1113.50,1,0
07/01/2005,05:49,1113.75,1113.75,1113.50,1113.50,6,8
07/01/2005,05:50,1113.50,1113.50,1113.25,1113.25,0,18
07/01/2005,05:51,1113.50,1113.50,1113.50,1113.50,12,0
07/01/2005,05:52,1113.50,1113.50,1113.50,1113.50,10,0
07/01/2005,05:53,1113.50,1113.75,1113.50,1113.75,8,0
07/01/2005,05:54,1113.50,1113.50,1113.50,1113.50,0,13
07/01/2005,05:55,1113.50,1113.50,1113.50,1113.50,0,22
07/01/2005,05:56,1113.50,1113.50,1113.25,1113.25,0,2
07/01/2005,05:57,1113.50,1113.50,1113.50,1113.50,20,0
07/01/2005,05:58,1113.50,1113.50,1113.50,1113.50,9,0
07/01/2005,06:00,1113.25,1113.50,1113.25,1113.50,6,2
07/01/2005,06:01,1113.50,1113.50,1113.50,1113.50,21,0
07/01/2005,06:02,1113.25,1113.50,1113.25,1113.50,19,11
07/01/2005,06:03,1113.50,1113.50,1113.50,1113.50,30,0
07/01/2005,06:04,1113.50,1113.50,1113.50,1113.50,2,0
07/01/2005,06:05,1113.50,1113.50,1113.50,1113.50,1,0
07/01/2005,06:06,1113.50,1113.50,1113.50,1113.50,51,0
07/01/2005,06:07,1113.50,1113.50,1113.50,1113.50,17,0
07/01/2005,06:08,1113.50,1113.50,1113.50,1113.50,29,0
07/01/2005,06:09,1113.50,1113.50,1113.25,1113.50,31,5
07/01/2005,06:10,1113.25,1113.50,1113.25,1113.50,35,1
07/01/2005,06:11,1113.50,1113.50,1113.25,1113.50,22,5
07/01/2005,06:13,1113.50,1113.75,1113.50,1113.75,41,0
07/01/2005,06:14,1113.50,1113.50,1113.50,1113.50,0,1
07/01/2005,06:15,1113.75,1113.75,1113.75,1113.75,21,0
07/01/2005,06:16,1113.50,1113.75,1113.50,1113.75,1,3
07/01/2005,06:17,1113.50,1113.50,1113.50,1113.50,0,2
07/01/2005,06:18,1113.50,1113.50,1113.50,1113.50,0,17
07/01/2005,06:19,1113.50,1113.50,1113.50,1113.50,0,2
07/01/2005,06:21,1113.50,1113.50,1113.50,1113.50,0,50
07/01/2005,06:22,1113.50,1113.50,1113.50,1113.50,0,21
07/01/2005,06:23,1113.50,1113.50,1113.50,1113.50,0,1
07/01/2005,06:24,1113.50,1113.75,1113.50,1113.75,2,1
07/01/2005,06:25,1113.50,1113.50,1113.00,1113.50,64,228
07/01/2005,06:26,1113.50,1113.50,1113.50,1113.50,4,0
07/01/2005,06:28,1113.50,1113.50,1113.50,1113.50,12,0
07/01/2005,06:29,1113.50,1113.50,1113.50,1113.50,1,0
07/01/2005,06:30,1113.50,1113.75,1113.50,1113.50,5,3
07/01/2005,06:31,1113.50,1113.50,1113.50,1113.50,0,5
07/01/2005,06:32,1113.50,1113.50,1113.50,1113.50,0,6
07/01/2005,06:33,1113.75,1113.75,1113.75,1113.75,277,0
07/01/2005,06:34,1113.75,1113.75,1113.75,1113.75,2,0
07/01/2005,06:35,1113.50,1113.75,1113.50,1113.75,6,2
07/01/2005,06:36,1113.50,1113.75,1113.50,1113.75,5,1
07/01/2005,06:37,1113.50,1113.75,1113.50,1113.50,107,58
07/01/2005,06:38,1113.50,1113.50,1113.50,1113.50,0,23
07/01/2005,06:39,1113.50,1113.75,1113.50,1113.75,1,5
07/01/2005,06:40,1113.50,1113.50,1113.50,1113.50,0,56
07/01/2005,06:41,1113.50,1113.50,1113.50,1113.50,0,30
07/01/2005,06:42,1113.50,1113.50,1113.25,1113.25,0,51
07/01/2005,06:43,1113.25,1113.25,1113.25,1113.25,0,26
07/01/2005,06:44,1113.50,1113.50,1113.50,1113.50,34,0
07/01/2005,06:45,1113.50,1113.50,1113.50,1113.50,224,0
07/01/2005,06:46,1113.25,1113.50,1113.25,1113.25,8,198
07/01/2005,06:47,1113.50,1113.50,1113.25,1113.50,50,5
07/01/2005,06:48,1113.50,1113.50,1113.25,1113.50,4,1
07/01/2005,06:49,1113.50,1113.50,1113.50,1113.50,21,0
07/01/2005,06:50,1113.50,1113.50,1113.50,1113.50,32,0
07/01/2005,06:51,1113.25,1113.50,1113.25,1113.50,2,19
07/01/2005,06:52,1113.25,1113.50,1113.25,1113.25,25,110
07/01/2005,06:53,1113.25,1113.25,1113.25,1113.25,0,76
07/01/2005,06:54,1113.25,1113.25,1113.25,1113.25,0,20
07/01/2005,06:55,1113.25,1113.25,1113.25,1113.25,0,6
07/01/2005,06:57,1113.00,1113.00,1113.00,1113.00,0,183
07/01/2005,06:58,1112.75,1113.00,1112.75,1113.00,1,16
07/01/2005,06:59,1113.00,1113.00,1113.00,1113.00,25,0
07/01/2005,07:00,1113.00,1113.00,1113.00,1113.00,2,0
07/01/2005,07:01,1112.75,1112.75,1112.75,1112.75,0,7
07/01/2005,07:02,1112.75,1112.75,1112.75,1112.75,0,50
07/01/2005,07:03,1113.00,1113.00,1113.00,1113.00,105,0
07/01/2005,07:04,1112.75,1113.00,1112.75,1113.00,2,9
07/01/2005,07:05,1113.00,1113.00,1112.75,1112.75,6,4
07/01/2005,07:06,1113.00,1113.00,1112.75,1113.00,65,4
07/01/2005,07:07,1113.00,1113.00,1113.00,1113.00,3,0
07/01/2005,07:08,1112.75,1113.00,1112.75,1112.75,1,66
07/01/2005,07:09,1113.00,1113.00,1112.75,1112.75,1,3
07/01/2005,07:10,1112.75,1112.75,1112.75,1112.75,0,1
07/01/2005,07:11,1113.00,1113.00,1112.75,1112.75,2,3
07/01/2005,07:12,1113.00,1113.00,1113.00,1113.00,2,0
07/01/2005,07:13,1113.00,1113.00,1112.75,1112.75,1,7
07/01/2005,07:14,1112.75,1112.75,1112.75,1112.75,0,3
07/01/2005,07:15,1112.75,1113.00,1112.75,1113.00,1,82
07/01/2005,07:16,1112.75,1112.75,1112.75,1112.75,0,7
07/01/2005,07:17,1112.75,1112.75,1112.75,1112.75,0,34
07/01/2005,07:18,1112.75,1112.75,1112.75,1112.75,0,1
07/01/2005,07:19,1112.75,1113.00,1112.50,1112.75,33,251
07/01/2005,07:20,1112.50,1112.75,1112.25,1112.50,17,338
07/01/2005,07:21,1112.50,1112.50,1112.25,1112.50,24,38
07/01/2005,07:22,1112.50,1112.50,1112.25,1112.25,9,28
07/01/2005,07:23,1112.25,1112.25,1112.25,1112.25,0,13
07/01/2005,07:24,1112.25,1112.25,1112.25,1112.25,0,17
07/01/2005,07:25,1112.50,1112.50,1112.25,1112.25,27,50
07/01/2005,07:26,1112.25,1112.50,1112.25,1112.50,316,34
07/01/2005,07:27,1112.50,1112.75,1112.50,1112.75,15,0
07/01/2005,07:28,1112.75,1112.75,1112.50,1112.50,8,2
07/01/2005,07:29,1112.75,1112.75,1112.50,1112.50,24,2
07/01/2005,07:30,1112.50,1112.50,1112.50,1112.50,0,20
07/01/2005,07:31,1112.75,1112.75,1112.75,1112.75,45,0
07/01/2005,07:32,1112.50,1112.75,1112.50,1112.75,179,8
07/01/2005,07:33,1113.00,1113.00,1112.75,1113.00,4,11
07/01/2005,07:34,1113.00,1113.00,1112.75,1112.75,1,27
07/01/2005,07:35,1113.00,1113.00,1112.75,1113.00,3,13
07/01/2005,07:36,1112.75,1113.00,1112.50,1112.50,3,403
07/01/2005,07:37,1112.25,1112.50,1112.25,1112.50,7,3
07/01/2005,07:39,1112.25,1112.25,1112.00,1112.25,8,300
07/01/2005,07:40,1112.25,1112.25,1112.25,1112.25,50,0
07/01/2005,07:41,1112.25,1112.25,1111.50,1111.50,79,773
07/01/2005,07:42,1111.75,1111.75,1111.50,1111.75,125,12
07/01/2005,07:43,1111.50,1112.00,1111.50,1112.00,217,25
07/01/2005,07:44,1111.75,1112.00,1111.75,1111.75,93,161
07/01/2005,07:45,1112.00,1112.00,1111.75,1112.00,221,33
07/01/2005,07:46,1112.25,1112.25,1112.00,1112.00,6,112
07/01/2005,07:47,1112.00,1112.00,1112.00,1112.00,0,1
07/01/2005,07:48,1112.00,1112.25,1112.00,1112.00,1,97
07/01/2005,07:50,1112.25,1112.25,1112.00,1112.00,2,10
07/01/2005,07:51,1112.25,1112.25,1112.25,1112.25,13,0
07/01/2005,07:52,1112.25,1112.25,1112.25,1112.25,6,0
07/01/2005,07:53,1112.25,1112.25,1112.25,1112.25,105,0
07/01/2005,07:54,1112.25,1112.25,1112.00,1112.00,31,25
07/01/2005,07:55,1112.25,1112.25,1112.25,1112.25,123,0
07/01/2005,07:56,1112.25,1112.25,1112.00,1112.00,16,4
07/01/2005,07:57,1112.25,1112.25,1112.25,1112.25,1,0
07/01/2005,07:58,1112.25,1112.25,1112.25,1112.25,20,0
07/01/2005,07:59,1112.00,1112.25,1112.00,1112.25,8,22
07/01/2005,08:00,1112.25,1112.25,1112.25,1112.25,6,0
07/01/2005,08:01,1112.00,1112.25,1112.00,1112.25,1,14
07/01/2005,08:02,1112.25,1112.25,1112.25,1112.25,2,0
07/01/2005,08:03,1112.25,1112.25,1112.00,1112.00,1,401
07/01/2005,08:04,1111.75,1112.00,1111.75,1111.75,36,13
07/01/2005,08:05,1111.75,1112.00,1111.75,1112.00,81,100
07/01/2005,08:06,1111.75,1112.25,1111.75,1112.25,137,1
07/01/2005,08:07,1112.00,1112.00,1112.00,1112.00,0,4
07/01/2005,08:10,1112.00,1112.25,1112.00,1112.25,1,15
07/01/2005,08:11,1112.00,1112.00,1111.75,1112.00,2,176
07/01/2005,08:12,1112.00,1112.00,1112.00,1112.00,51,0
07/01/2005,08:13,1112.00,1112.00,1112.00,1112.00,44,0
07/01/2005,08:14,1112.00,1112.00,1112.00,1112.00,12,0
07/01/2005,08:15,1112.00,1112.00,1111.75,1112.00,193,97
07/01/2005,08:16,1112.00,1112.00,1112.00,1112.00,76,0
07/01/2005,08:17,1112.00,1112.25,1111.75,1112.00,105,128
07/01/2005,08:18,1111.75,1112.00,1111.75,1111.75,1,26
07/01/2005,08:19,1111.75,1112.00,1111.75,1112.00,44,6
07/01/2005,08:20,1111.75,1112.25,1111.75,1112.25,104,1
07/01/2005,08:21,1112.25,1112.25,1112.00,1112.00,4,21
07/01/2005,08:22,1112.25,1112.25,1112.00,1112.25,21,3
07/01/2005,08:23,1112.25,1112.25,1111.75,1112.25,49,90
07/01/2005,08:24,1112.00,1112.00,1111.75,1112.00,29,142
07/01/2005,08:25,1112.00,1112.00,1111.75,1111.75,10,661
07/01/2005,08:26,1111.75,1111.75,1111.75,1111.75,0,10
07/01/2005,08:27,1111.75,1112.00,1111.50,1111.75,61,297
07/01/2005,08:28,1111.75,1112.00,1111.75,1112.00,153,101
07/01/2005,08:29,1112.00,1112.25,1111.75,1112.00,355,12
07/01/2005,08:30,1112.00,1112.50,1111.75,1112.50,1182,1173
07/01/2005,08:31,1112.25,1112.50,1112.00,1112.50,2327,2799
07/01/2005,08:32,1112.25,1112.50,1112.25,1112.25,1375,248
07/01/2005,08:33,1112.50,1112.50,1112.25,1112.50,360,578
07/01/2005,08:34,1112.25,1113.00,1112.25,1112.75,3200,1717
07/01/2005,08:35,1112.50,1113.00,1112.50,1112.50,1022,1635
07/01/2005,08:36,1112.50,1112.75,1112.25,1112.50,680,1446
07/01/2005,08:37,1112.75,1113.00,1112.75,1112.75,1032,856
07/01/2005,08:38,1112.75,1112.75,1112.25,1112.75,845,1546
07/01/2005,08:39,1112.50,1113.00,1112.50,1112.75,661,1789
07/01/2005,08:40,1113.00,1113.00,1112.50,1112.50,228,1074
07/01/2005,08:41,1112.50,1112.75,1112.25,1112.75,177,965
07/01/2005,08:42,1112.75,1112.75,1112.00,1112.00,76,3239
07/01/2005,08:43,1112.00,1112.50,1112.00,1112.00,450,1617
07/01/2005,08:44,1112.00,1112.00,1111.50,1111.75,163,1622
07/01/2005,08:45,1111.75,1112.00,1111.25,1111.75,2113,1536
07/01/2005,08:46,1111.50,1111.75,1111.50,1111.50,306,934
07/01/2005,08:47,1111.75,1112.00,1111.25,1111.50,998,1117
07/01/2005,08:48,1111.50,1112.00,1111.25,1112.00,1843,1534
07/01/2005,08:49,1112.00,1112.25,1111.75,1111.75,1785,1317
07/01/2005,08:50,1111.75,1112.00,1111.25,1111.50,523,1523
07/01/2005,08:51,1111.50,1111.75,1111.00,1111.50,459,1719
07/01/2005,08:52,1111.75,1111.75,1111.25,1111.50,1562,636
07/01/2005,08:53,1111.75,1111.75,1111.25,1111.50,1632,1629
07/01/2005,08:54,1111.75,1112.25,1111.50,1112.00,2266,29
07/01/2005,08:55,1112.00,1112.25,1111.75,1112.00,1973,795
07/01/2005,08:56,1112.00,1112.00,1111.50,1112.00,1307,835
07/01/2005,08:57,1112.00,1112.50,1111.75,1112.50,988,1175
07/01/2005,08:58,1112.25,1113.00,1112.25,1112.75,3948,3112
07/01/2005,08:59,1112.75,1113.00,1112.50,1112.50,435,1356
07/01/2005,09:00,1112.25,1112.50,1112.00,1112.00,138,647
07/01/2005,09:01,1112.00,1113.00,1112.00,1112.75,4615,3209
07/01/2005,09:02,1113.00,1113.75,1112.75,1113.75,5479,2463
07/01/2005,09:03,1114.00,1114.00,1113.00,1113.25,1127,2269
07/01/2005,09:04,1113.25,1113.50,1113.00,1113.25,446,587
07/01/2005,09:05,1113.50,1114.50,1113.25,1114.50,4736,794
07/01/2005,09:06,1114.50,1115.25,1114.25,1115.00,4440,1400
07/01/2005,09:07,1115.00,1115.00,1114.75,1114.75,1485,1457
07/01/2005,09:08,1114.75,1115.00,1114.00,1114.00,898,3585
07/01/2005,09:09,1114.00,1114.25,1113.75,1114.00,1559,1890
07/01/2005,09:10,1114.25,1114.25,1113.75,1114.00,1455,1545
07/01/2005,09:11,1114.00,1114.25,1113.00,1113.25,995,3148
07/01/2005,09:12,1113.25,1113.50,1112.75,1113.00,883,2600
07/01/2005,09:13,1113.00,1113.25,1112.50,1112.50,466,2754
07/01/2005,09:14,1112.50,1113.00,1112.25,1112.75,2732,1618
07/01/2005,09:15,1112.50,1113.00,1112.50,1113.00,1101,706
07/01/2005,09:16,1113.00,1113.00,1112.50,1112.75,457,623
07/01/2005,09:17,1112.75,1113.00,1111.75,1111.75,464,4197
07/01/2005,09:18,1111.75,1112.25,1111.75,1112.00,1053,802
07/01/2005,09:19,1112.00,1112.25,1111.75,1112.00,294,1228
07/01/2005,09:20,1112.00,1112.50,1111.75,1112.25,1316,270
07/01/2005,09:21,1112.00,1112.75,1112.00,1112.00,1941,1884
07/01/2005,09:22,1112.00,1112.50,1112.00,1112.25,890,728
07/01/2005,09:23,1112.50,1112.75,1112.25,1112.50,605,334
07/01/2005,09:24,1112.50,1112.50,1112.00,1112.00,153,1727
07/01/2005,09:25,1112.00,1112.00,1111.75,1111.75,797,937
07/01/2005,09:26,1111.75,1112.00,1111.00,1111.25,1424,2853
07/01/2005,09:27,1111.50,1112.00,1111.25,1111.75,1404,1135
07/01/2005,09:28,1111.75,1113.25,1111.75,1112.75,4685,1105
07/01/2005,09:29,1113.00,1113.25,1112.75,1113.00,859,1457
07/01/2005,09:30,1113.00,1114.00,1112.75,1114.00,3047,890
07/01/2005,09:31,1114.00,1115.25,1113.75,1114.75,8551,4193
07/01/2005,09:32,1114.75,1115.50,1114.50,1115.25,3006,1650
07/01/2005,09:33,1115.25,1115.75,1115.00,1115.50,4539,2630
07/01/2005,09:34,1115.50,1115.75,1115.25,1115.50,2292,1697
07/01/2005,09:35,1115.25,1115.50,1115.00,1115.00,192,1658
07/01/2005,09:36,1115.25,1115.25,1114.50,1114.50,1118,2913
07/01/2005,09:37,1114.50,1115.25,1114.50,1114.75,2067,1626
07/01/2005,09:38,1115.00,1115.75,1114.75,1115.75,2264,352
07/01/2005,09:39,1115.50,1115.75,1115.00,1115.25,580,1976
07/01/2005,09:40,1115.00,1115.50,1115.00,1115.25,722,294
07/01/2005,09:41,1115.00,1115.25,1114.50,1115.00,1396,1526
07/01/2005,09:42,1115.00,1115.00,1114.50,1114.50,649,687
07/01/2005,09:43,1114.75,1114.75,1114.50,1114.75,770,72
07/01/2005,09:44,1114.50,1114.75,1114.00,1114.25,725,1699
07/01/2005,09:45,1114.25,1114.50,1114.00,1114.00,322,507
07/01/2005,09:46,1114.00,1114.25,1113.75,1114.00,1510,2547
07/01/2005,09:47,1114.00,1114.00,1113.50,1114.00,879,1190
07/01/2005,09:48,1114.00,1114.50,1113.75,1114.00,2392,716
07/01/2005,09:49,1114.25,1114.25,1114.00,1114.25,735,1185
07/01/2005,09:50,1114.25,1114.25,1113.75,1113.75,338,453
07/01/2005,09:51,1113.75,1114.25,1113.75,1113.75,621,1286
07/01/2005,09:52,1114.00,1114.25,1113.75,1114.00,792,234
07/01/2005,09:53,1114.00,1114.25,1113.75,1114.00,184,947
07/01/2005,09:54,1114.00,1114.00,1113.50,1113.75,456,1094
07/01/2005,09:55,1114.00,1114.00,1113.75,1114.00,1157,132
07/01/2005,09:56,1113.75,1114.00,1113.50,1113.50,835,1042
07/01/2005,09:57,1113.50,1113.50,1112.75,1113.50,1081,2654
07/01/2005,09:58,1113.25,1113.50,1113.25,1113.25,824,66
07/01/2005,09:59,1113.50,1113.75,1113.25,1113.50,598,93
07/01/2005,10:00,1113.50,1113.75,1113.25,1113.50,1286,1095
07/01/2005,10:01,1113.50,1113.50,1113.00,1113.00,323,912
07/01/2005,10:02,1113.25,1113.25,1112.75,1113.00,271,2029
07/01/2005,10:03,1113.00,1113.00,1112.00,1112.25,2569,3975
07/01/2005,10:04,1112.25,1112.75,1112.25,1112.25,3612,2101
07/01/2005,10:05,1112.25,1112.25,1111.00,1111.00,1329,4655
07/01/2005,10:06,1111.00,1111.00,1110.75,1111.00,1458,2757
07/01/2005,10:07,1110.75,1111.25,1110.50,1111.00,2674,3977
07/01/2005,10:08,1110.75,1111.25,1110.75,1111.25,1744,74
07/01/2005,10:09,1111.25,1111.25,1111.00,1111.25,1812,722
07/01/2005,10:10,1111.25,1111.25,1110.25,1110.75,1687,3867
07/01/2005,10:11,1110.50,1111.00,1110.50,1111.00,1403,695
07/01/2005,10:12,1111.00,1111.75,1111.00,1111.50,2016,118
07/01/2005,10:13,1111.50,1111.75,1111.25,1111.50,916,439
07/01/2005,10:14,1111.25,1112.00,1111.25,1111.75,1720,336
07/01/2005,10:15,1111.75,1112.25,1111.50,1111.75,2200,1030
07/01/2005,10:16,1112.00,1112.00,1111.50,1111.75,1330,574
07/01/2005,10:17,1111.75,1112.00,1111.50,1112.00,298,699
07/01/2005,10:18,1111.75,1112.00,1111.75,1112.00,235,184
07/01/2005,10:19,1112.00,1112.75,1111.75,1112.25,3122,656
07/01/2005,10:20,1112.50,1112.50,1112.25,1112.50,961,30
07/01/2005,10:21,1112.50,1112.50,1112.25,1112.50,868,786
07/01/2005,10:22,1112.50,1112.75,1112.25,1112.50,892,934
07/01/2005,10:23,1112.50,1113.25,1112.50,1113.25,1818,239
07/01/2005,10:24,1113.25,1114.00,1113.00,1114.00,4164,1105
07/01/2005,10:25,1113.75,1114.00,1113.25,1113.25,824,2326
07/01/2005,10:26,1113.25,1113.75,1113.25,1113.25,417,729
07/01/2005,10:27,1113.50,1114.25,1113.25,1113.75,2850,1412
07/01/2005,10:28,1114.00,1114.00,1113.00,1113.25,149,1306
07/01/2005,10:29,1113.00,1114.00,1113.00,1113.75,2024,76
07/01/2005,10:30,1113.75,1113.75,1113.50,1113.50,188,847
07/01/2005,10:31,1113.50,1114.00,1113.25,1113.25,981,420
07/01/2005,10:32,1113.25,1113.50,1113.25,1113.25,1045,121
07/01/2005,10:33,1113.25,1113.50,1113.00,1113.25,324,478
07/01/2005,10:34,1113.25,1113.25,1112.75,1113.00,347,744
07/01/2005,10:35,1113.00,1113.25,1112.75,1112.75,154,350
07/01/2005,10:36,1112.75,1113.00,1112.50,1112.50,221,1049
07/01/2005,10:37,1112.50,1112.75,1112.00,1112.00,1685,2481
07/01/2005,10:38,1112.00,1112.50,1112.00,1112.25,946,1679
07/01/2005,10:39,1112.25,1112.50,1112.00,1112.50,396,372
07/01/2005,10:40,1112.25,1112.50,1112.00,1112.25,17,1053
07/01/2005,10:41,1112.25,1112.75,1112.25,1112.50,762,197
07/01/2005,10:42,1112.50,1112.50,1112.50,1112.50,527,0
07/01/2005,10:43,1112.50,1113.00,1112.25,1113.00,925,20
07/01/2005,10:44,1113.00,1113.25,1112.50,1112.75,258,384
07/01/2005,10:45,1112.75,1112.75,1112.00,1112.25,790,1133
07/01/2005,10:46,1112.50,1112.75,1112.00,1112.00,488,539
07/01/2005,10:47,1112.25,1112.75,1112.00,1112.50,776,368
07/01/2005,10:48,1112.50,1113.00,1112.25,1112.75,509,145
07/01/2005,10:49,1112.50,1112.75,1112.25,1112.75,752,144
07/01/2005,10:50,1113.00,1113.00,1112.50,1112.50,187,285
07/01/2005,10:51,1112.75,1112.75,1112.50,1112.75,357,28
07/01/2005,10:52,1112.75,1112.75,1112.00,1112.25,244,1757
07/01/2005,10:53,1112.25,1112.50,1112.25,1112.50,333,693
07/01/2005,10:54,1112.50,1112.75,1112.25,1112.50,353,301
07/01/2005,10:55,1112.50,1112.50,1112.25,1112.50,39,1070
07/01/2005,10:56,1112.25,1112.50,1112.00,1112.00,556,389
07/01/2005,10:57,1112.25,1112.25,1111.75,1111.75,577,2596
07/01/2005,10:58,1111.75,1112.25,1111.75,1112.25,172,146
07/01/2005,10:59,1112.25,1112.25,1111.25,1111.25,445,3218
07/01/2005,11:00,1111.25,1111.50,1110.75,1111.25,863,2461
07/01/2005,11:01,1111.00,1111.50,1111.00,1111.25,1412,1457
07/01/2005,11:02,1111.50,1111.75,1111.25,1111.50,620,178
07/01/2005,11:03,1111.50,1111.75,1111.50,1111.50,72,852
07/01/2005,11:04,1111.75,1111.75,1111.50,1111.50,334,436
07/01/2005,11:05,1111.50,1112.00,1111.25,1111.75,1330,375
07/01/2005,11:06,1111.50,1111.75,1111.50,1111.75,289,174
07/01/2005,11:07,1111.75,1111.75,1111.00,1111.25,272,1849
07/01/2005,11:08,1111.25,1111.75,1111.25,1111.25,235,477
07/01/2005,11:09,1111.25,1111.75,1111.00,1111.50,479,381
07/01/2005,11:10,1111.50,1111.50,1111.25,1111.25,90,1100
07/01/2005,11:11,1111.25,1111.50,1111.25,1111.50,28,190
07/01/2005,11:12,1111.25,1111.50,1111.25,1111.50,505,28
07/01/2005,11:13,1111.50,1111.50,1111.25,1111.25,31,16
07/01/2005,11:14,1111.25,1112.00,1111.25,1111.50,723,295
07/01/2005,11:15,1111.75,1111.75,1111.50,1111.75,54,24
07/01/2005,11:16,1111.50,1111.75,1111.50,1111.75,307,29
07/01/2005,11:17,1111.75,1111.75,1111.50,1111.50,158,11
07/01/2005,11:18,1111.50,1111.75,1111.50,1111.75,339,473
07/01/2005,11:19,1111.75,1111.75,1110.75,1110.75,57,2019
07/01/2005,11:20,1111.00,1111.25,1110.50,1111.25,1427,1391
07/01/2005,11:21,1111.25,1111.75,1111.25,1111.50,870,130
07/01/2005,11:22,1111.50,1112.25,1111.50,1112.25,1379,267
07/01/2005,11:23,1112.25,1112.25,1112.00,1112.00,63,115
07/01/2005,11:24,1112.00,1112.25,1112.00,1112.00,13,51
07/01/2005,11:25,1112.00,1112.25,1111.75,1112.00,321,1025
07/01/2005,11:26,1111.75,1111.75,1111.50,1111.50,6,998
07/01/2005,11:27,1111.50,1112.00,1111.50,1111.75,294,145
07/01/2005,11:28,1112.00,1112.00,1111.75,1112.00,37,4
07/01/2005,11:29,1112.00,1112.00,1111.75,1112.00,414,12
07/01/2005,11:30,1112.00,1112.00,1111.25,1111.50,158,554
07/01/2005,11:31,1111.50,1111.75,1111.25,1111.50,161,266
07/01/2005,11:32,1111.50,1111.75,1111.50,1111.50,271,6
07/01/2005,11:33,1111.50,1111.75,1111.00,1111.50,372,772
07/01/2005,11:34,1111.50,1111.50,1111.25,1111.50,274,41
07/01/2005,11:35,1111.50,1111.50,1111.00,1111.25,717,189
07/01/2005,11:36,1111.25,1111.50,1111.25,1111.25,108,1
07/01/2005,11:37,1111.25,1111.75,1111.00,1111.50,292,213
07/01/2005,11:38,1111.75,1112.00,1111.50,1111.50,210,215
07/01/2005,11:39,1111.50,1111.75,1111.50,1111.75,183,8
07/01/2005,11:40,1111.75,1111.75,1111.25,1111.50,185,359
07/01/2005,11:41,1111.25,1111.75,1111.25,1111.50,151,29
07/01/2005,11:42,1111.50,1112.00,1111.50,1112.00,78,7
07/01/2005,11:43,1112.00,1112.00,1111.50,1111.50,10,536
07/01/2005,11:44,1111.50,1111.50,1111.25,1111.25,517,510
07/01/2005,11:45,1111.50,1111.50,1111.25,1111.50,276,33
07/01/2005,11:46,1111.50,1111.50,1111.25,1111.25,14,13
07/01/2005,11:47,1111.25,1111.25,1111.00,1111.25,498,740
07/01/2005,11:48,1111.25,1111.50,1111.25,1111.25,26,359
07/01/2005,11:49,1111.25,1111.75,1111.00,1111.75,438,158
07/01/2005,11:50,1111.50,1111.75,1111.50,1111.75,41,46
07/01/2005,11:51,1111.50,1112.00,1111.50,1111.75,242,14
07/01/2005,11:52,1111.75,1112.00,1111.50,1111.75,75,166
07/01/2005,11:53,1111.75,1112.00,1111.50,1111.50,13,237
07/01/2005,11:54,1111.50,1111.75,1111.25,1111.25,14,241
07/01/2005,11:55,1111.25,1111.50,1111.25,1111.50,175,31
07/01/2005,11:56,1111.50,1111.75,1111.25,1111.25,18,109
07/01/2005,11:57,1111.25,1111.75,1111.25,1111.50,83,74
07/01/2005,11:58,1111.50,1112.00,1111.50,1111.75,444,14
07/01/2005,11:59,1112.00,1112.50,1111.75,1112.00,1164,118
07/01/2005,12:00,1112.00,1112.25,1111.75,1111.75,22,451
07/01/2005,12:01,1112.00,1112.00,1110.75,1110.75,107,2164
07/01/2005,12:02,1111.00,1111.25,1110.50,1111.25,452,448
07/01/2005,12:03,1111.25,1111.25,1111.00,1111.25,19,78
07/01/2005,12:04,1111.25,1111.50,1111.00,1111.25,431,750
07/01/2005,12:05,1111.00,1111.50,1111.00,1111.25,191,109
07/01/2005,12:06,1111.25,1111.50,1111.00,1111.50,151,203
07/01/2005,12:07,1111.25,1111.50,1111.25,1111.50,258,10
07/01/2005,12:08,1111.25,1111.50,1111.25,1111.50,15,18
07/01/2005,12:09,1111.50,1111.50,1111.25,1111.50,43,13
07/01/2005,12:10,1111.25,1111.50,1111.25,1111.50,15,109
07/01/2005,12:11,1111.50,1111.50,1111.25,1111.50,121,23
07/01/2005,12:12,1111.50,1111.75,1111.25,1111.75,288,135
07/01/2005,12:13,1111.75,1111.75,1111.25,1111.75,636,528
07/01/2005,12:14,1111.75,1112.00,1111.50,1111.75,404,841
07/01/2005,12:15,1111.75,1111.75,1111.50,1111.75,194,13
07/01/2005,12:16,1111.75,1111.75,1111.75,1111.75,129,0
07/01/2005,12:17,1111.75,1111.75,1111.50,1111.50,40,10
07/01/2005,12:18,1111.75,1112.00,1111.75,1112.00,288,40
07/01/2005,12:19,1111.75,1112.25,1111.75,1112.25,336,34
07/01/2005,12:20,1112.25,1112.50,1112.00,1112.25,486,185
07/01/2005,12:21,1112.50,1113.00,1112.50,1113.00,2955,739
07/01/2005,12:22,1112.75,1113.00,1112.75,1112.75,18,468
07/01/2005,12:23,1113.00,1113.25,1112.75,1112.75,351,227
07/01/2005,12:24,1113.00,1113.00,1112.00,1112.00,104,2562
07/01/2005,12:25,1111.75,1112.25,1111.75,1112.25,216,23
07/01/2005,12:26,1112.25,1112.25,1112.00,1112.25,26,86
07/01/2005,12:27,1112.25,1112.25,1112.00,1112.25,40,159
07/01/2005,12:28,1112.25,1112.50,1112.00,1112.50,478,73
07/01/2005,12:29,1112.25,1112.50,1112.25,1112.25,5,95
07/01/2005,12:30,1112.00,1112.25,1111.75,1111.75,11,563
07/01/2005,12:31,1111.75,1111.75,1111.50,1111.50,103,1050
07/01/2005,12:32,1111.50,1111.75,1111.50,1111.50,22,122
07/01/2005,12:33,1111.75,1111.75,1111.50,1111.50,24,156
07/01/2005,12:34,1111.50,1111.75,1111.50,1111.75,22,21
07/01/2005,12:35,1111.50,1111.75,1111.25,1111.75,246,391
07/01/2005,12:36,1111.75,1111.75,1111.50,1111.50,107,19
07/01/2005,12:37,1111.75,1111.75,1111.25,1111.25,22,599
07/01/2005,12:38,1111.50,1111.75,1111.25,1111.50,157,269
07/01/2005,12:39,1111.50,1112.00,1111.50,1112.00,317,63
07/01/2005,12:40,1111.75,1112.00,1111.75,1112.00,14,109
07/01/2005,12:41,1111.75,1112.00,1111.75,1111.75,7,59
07/01/2005,12:42,1111.50,1111.75,1111.50,1111.50,14,337
07/01/2005,12:43,1111.50,1111.75,1111.50,1111.75,10,192
07/01/2005,12:44,1111.75,1111.75,1111.25,1111.50,33,161
07/01/2005,12:45,1111.25,1111.75,1111.25,1111.75,125,18
07/01/2005,12:46,1111.50,1111.50,1111.50,1111.50,0,311
07/01/2005,12:47,1111.50,1111.75,1111.50,1111.50,56,10
07/01/2005,12:48,1111.75,1112.25,1111.50,1112.00,867,86
07/01/2005,12:49,1112.00,1112.25,1111.75,1112.00,14,335
07/01/2005,12:50,1112.00,1112.00,1111.75,1112.00,13,1
07/01/2005,12:51,1112.00,1112.00,1111.75,1112.00,106,3
07/01/2005,12:52,1112.00,1112.00,1111.75,1112.00,184,2
07/01/2005,12:53,1112.00,1112.25,1112.00,1112.25,69,24
07/01/2005,12:54,1112.25,1113.00,1112.25,1113.00,2422,371
07/01/2005,12:55,1112.75,1113.00,1112.50,1112.75,342,99
07/01/2005,12:56,1112.75,1113.00,1112.50,1112.50,47,237
07/01/2005,12:57,1112.50,1112.75,1112.50,1112.75,429,131
07/01/2005,12:58,1112.75,1112.75,1112.25,1112.25,27,512
07/01/2005,12:59,1112.25,1112.50,1112.00,1112.00,9,379
07/01/2005,13:00,1112.25,1112.25,1112.00,1112.00,5,204
07/01/2005,13:01,1112.00,1112.25,1111.75,1111.75,294,131
07/01/2005,13:02,1112.00,1112.75,1112.00,1112.75,633,212
07/01/2005,13:03,1112.50,1113.25,1112.25,1112.75,532,412
07/01/2005,13:04,1113.00,1113.00,1112.50,1112.75,56,137
07/01/2005,13:05,1113.00,1113.00,1112.50,1112.75,115,184
07/01/2005,13:06,1112.75,1112.75,1112.50,1112.50,165,18
07/01/2005,13:07,1112.50,1113.00,1112.50,1112.75,396,222
07/01/2005,13:08,1113.00,1113.00,1112.25,1112.25,441,1037
07/01/2005,13:09,1112.25,1112.50,1112.25,1112.50,160,390
07/01/2005,13:10,1112.50,1113.25,1112.50,1113.00,1320,432
07/01/2005,13:11,1113.00,1113.25,1113.00,1113.00,42,365
07/01/2005,13:12,1113.00,1113.25,1112.75,1112.75,56,520
07/01/2005,13:13,1112.75,1113.00,1112.00,1112.00,63,2029
07/01/2005,13:14,1112.00,1112.25,1111.75,1111.75,388,481
07/01/2005,13:15,1112.00,1112.00,1111.50,1111.50,8,415
07/01/2005,13:16,1111.50,1111.75,1111.50,1111.75,20,332
07/01/2005,13:17,1111.75,1111.75,1111.50,1111.50,7,138
07/01/2005,13:18,1111.25,1111.75,1111.25,1111.75,494,33
07/01/2005,13:19,1111.75,1112.00,1111.50,1111.75,231,174
07/01/2005,13:20,1111.50,1111.75,1111.00,1111.25,33,1364
07/01/2005,13:21,1111.00,1111.75,1111.00,1111.75,763,570
07/01/2005,13:22,1111.75,1111.75,1111.25,1111.50,197,355
07/01/2005,13:23,1111.50,1111.75,1111.25,1111.75,76,4
07/01/2005,13:24,1111.50,1111.75,1111.50,1111.50,58,177
07/01/2005,13:25,1111.50,1111.50,1111.00,1111.50,451,613
07/01/2005,13:26,1111.25,1111.50,1111.25,1111.25,2,42
07/01/2005,13:27,1111.25,1111.50,1111.25,1111.25,41,51
07/01/2005,13:28,1111.50,1111.50,1111.00,1111.25,90,299
07/01/2005,13:29,1111.25,1111.50,1111.25,1111.25,32,339
07/01/2005,13:30,1111.25,1111.50,1111.00,1111.25,64,224
07/01/2005,13:31,1111.25,1111.25,1111.00,1111.25,638,8
07/01/2005,13:32,1111.50,1111.50,1111.25,1111.50,38,390
07/01/2005,13:33,1111.25,1111.50,1111.25,1111.50,667,164
07/01/2005,13:34,1111.50,1111.50,1111.25,1111.25,19,162
07/01/2005,13:35,1111.25,1111.50,1111.00,1111.00,16,499
07/01/2005,13:36,1111.25,1111.25,1111.00,1111.25,34,18
07/01/2005,13:37,1111.00,1111.25,1111.00,1111.25,93,33
07/01/2005,13:38,1111.25,1111.25,1111.00,1111.25,46,12
07/01/2005,13:39,1111.25,1112.00,1111.25,1111.50,1025,246
07/01/2005,13:40,1111.50,1111.50,1111.25,1111.50,40,265
07/01/2005,13:41,1111.25,1111.50,1111.25,1111.50,404,31
07/01/2005,13:42,1111.50,1111.75,1111.25,1111.50,186,116
07/01/2005,13:43,1111.50,1111.75,1111.50,1111.50,19,141
07/01/2005,13:44,1111.50,1111.75,1111.25,1111.50,14,72
07/01/2005,13:45,1111.50,1112.25,1111.50,1111.75,1100,348
07/01/2005,13:46,1111.75,1112.00,1111.00,1111.25,21,965
07/01/2005,13:47,1111.25,1111.25,1111.00,1111.25,187,29
07/01/2005,13:48,1111.25,1111.50,1111.00,1111.50,152,8
07/01/2005,13:49,1111.50,1111.50,1111.25,1111.50,59,189
07/01/2005,13:50,1111.25,1111.50,1111.25,1111.25,29,32
07/01/2005,13:51,1111.50,1111.50,1111.25,1111.25,21,15
07/01/2005,13:52,1111.25,1111.50,1111.25,1111.50,64,41
07/01/2005,13:53,1111.50,1111.50,1111.25,1111.25,23,34
07/01/2005,13:54,1111.25,1111.50,1111.25,1111.50,59,12
07/01/2005,13:55,1111.50,1111.75,1111.25,1111.75,433,27
07/01/2005,13:56,1111.75,1111.75,1111.25,1111.50,301,381
07/01/2005,13:57,1111.50,1111.75,1111.50,1111.50,75,219
07/01/2005,13:58,1111.50,1111.75,1111.25,1111.50,44,254
07/01/2005,13:59,1111.50,1111.50,1111.50,1111.50,23,0
07/01/2005,14:00,1111.50,1111.50,1111.25,1111.50,29,14
07/01/2005,14:01,1111.25,1111.50,1111.25,1111.25,19,281
07/01/2005,14:02,1111.25,1111.25,1111.00,1111.25,131,398
07/01/2005,14:03,1111.25,1111.25,1111.00,1111.00,240,1041
07/01/2005,14:04,1111.00,1111.25,1110.75,1110.75,193,911
07/01/2005,14:05,1110.75,1111.00,1110.25,1110.50,451,1924
07/01/2005,14:06,1110.50,1110.75,1110.50,1110.75,104,234
07/01/2005,14:07,1110.50,1111.00,1110.50,1110.75,640,987
07/01/2005,14:08,1110.75,1111.00,1110.50,1110.75,301,73
07/01/2005,14:09,1110.75,1111.00,1110.50,1110.75,410,305
07/01/2005,14:10,1111.00,1111.25,1110.75,1111.00,255,85
07/01/2005,14:11,1111.00,1111.25,1111.00,1111.00,13,83
07/01/2005,14:12,1111.00,1111.25,1111.00,1111.00,92,151
07/01/2005,14:13,1111.25,1111.25,1110.50,1110.75,17,942
07/01/2005,14:14,1110.75,1110.75,1110.50,1110.50,93,549
07/01/2005,14:15,1110.75,1110.75,1110.25,1110.25,182,138
07/01/2005,14:16,1110.25,1110.75,1110.25,1110.25,509,227
07/01/2005,14:17,1110.50,1110.75,1110.50,1110.50,188,648
07/01/2005,14:18,1110.50,1110.75,1110.50,1110.75,45,130
07/01/2005,14:19,1110.75,1111.00,1110.50,1110.75,214,83
07/01/2005,14:20,1110.75,1111.00,1110.75,1110.75,29,213
07/01/2005,14:21,1111.00,1111.00,1110.50,1110.75,26,172
07/01/2005,14:22,1110.75,1111.00,1110.50,1110.75,209,282
07/01/2005,14:23,1110.75,1110.75,1110.50,1110.75,132,2
07/01/2005,14:24,1110.75,1110.75,1110.50,1110.50,22,510
07/01/2005,14:25,1110.75,1110.75,1110.50,1110.50,10,474
07/01/2005,14:26,1110.25,1110.50,1110.00,1110.25,43,1157
07/01/2005,14:27,1110.25,1110.50,1110.00,1110.50,355,92
07/01/2005,14:28,1110.25,1110.25,1110.00,1110.25,24,183
07/01/2005,14:29,1110.00,1110.25,1110.00,1110.25,378,1254
07/01/2005,14:30,1110.25,1110.25,1110.00,1110.25,236,308
07/01/2005,14:31,1110.25,1110.75,1110.00,1110.50,521,26
07/01/2005,14:32,1110.75,1111.00,1110.50,1111.00,1069,193
07/01/2005,14:33,1110.75,1111.00,1110.75,1111.00,93,118
07/01/2005,14:34,1111.00,1111.50,1110.75,1111.00,836,489
07/01/2005,14:35,1111.25,1111.25,1111.00,1111.25,109,17
07/01/2005,14:36,1111.25,1111.25,1110.75,1110.75,84,560
07/01/2005,14:37,1110.75,1111.00,1110.75,1110.75,93,573
07/01/2005,14:38,1110.75,1111.00,1110.50,1111.00,139,489
07/01/2005,14:39,1110.75,1111.00,1110.75,1110.75,116,170
07/01/2005,14:40,1110.75,1111.00,1110.75,1110.75,36,29
07/01/2005,14:41,1111.00,1111.00,1110.25,1110.50,493,1007
07/01/2005,14:42,1110.50,1110.50,1110.00,1110.50,296,913
07/01/2005,14:43,1110.25,1110.75,1110.25,1110.50,366,121
07/01/2005,14:44,1110.50,1110.75,1110.25,1110.75,188,71
07/01/2005,14:45,1110.75,1110.75,1110.50,1110.75,395,72
07/01/2005,14:46,1110.75,1112.00,1110.25,1111.75,3902,522
07/01/2005,14:47,1111.75,1112.00,1111.00,1111.25,746,930
07/01/2005,14:48,1111.50,1111.75,1111.25,1111.50,408,22
07/01/2005,14:49,1111.75,1111.75,1111.50,1111.75,55,463
07/01/2005,14:50,1111.75,1111.75,1111.50,1111.50,228,156
07/01/2005,14:51,1111.75,1111.75,1111.25,1111.25,166,471
07/01/2005,14:52,1111.50,1112.00,1111.50,1112.00,687,52
07/01/2005,14:53,1111.75,1112.00,1111.75,1111.75,36,219
07/01/2005,14:54,1111.75,1112.00,1111.75,1112.00,625,59
07/01/2005,14:55,1112.00,1112.25,1112.00,1112.25,1683,1315
07/01/2005,14:56,1112.25,1112.75,1112.25,1112.75,2069,797
07/01/2005,14:57,1112.50,1113.00,1112.50,1112.75,1439,306
07/01/2005,14:58,1113.00,1113.25,1112.75,1113.00,2299,981
07/01/2005,14:59,1113.00,1113.25,1112.75,1113.00,935,885
07/01/2005,15:00,1113.00,1113.25,1112.75,1113.25,3290,1115
07/01/2005,15:01,1113.00,1113.25,1112.75,1113.25,3322,2322
07/01/2005,15:02,1113.00,1113.50,1113.00,1113.00,835,1136
07/01/2005,15:03,1113.00,1113.50,1113.00,1113.25,1400,580
07/01/2005,15:04,1113.50,1113.50,1113.25,1113.50,750,670
07/01/2005,15:05,1113.50,1113.75,1113.25,1113.50,2588,1248
07/01/2005,15:06,1113.50,1113.75,1113.25,1113.25,588,1412
07/01/2005,15:07,1113.25,1113.50,1113.25,1113.50,142,255
07/01/2005,15:08,1113.25,1113.50,1113.00,1113.25,365,583
07/01/2005,15:09,1113.25,1113.25,1113.00,1113.00,458,293
07/01/2005,15:10,1113.00,1113.25,1113.00,1113.00,36,148
07/01/2005,15:11,1113.00,1113.25,1113.00,1113.00,253,258
07/01/2005,15:12,1113.00,1113.50,1113.00,1113.00,878,316
07/01/2005,15:13,1113.00,1113.50,1113.00,1113.50,677,331
07/01/2005,15:14,1113.50,1113.75,1113.25,1113.50,1558,482
07/01/2005,15:15,1113.50,1113.75,1113.25,1113.50,1580,1373
07/01/2005,15:16,1113.50,1113.50,1113.50,1113.50,14,0
07/03/2005,17:01,1113.50,1113.50,1113.25,1113.25,42,16
07/03/2005,17:02,1113.50,1113.50,1113.25,1113.50,4,2
07/03/2005,17:03,1113.25,1113.25,1113.25,1113.25,0,8
07/03/2005,17:04,1113.25,1113.25,1113.00,1113.00,0,23
07/03/2005,17:05,1113.25,1113.25,1113.25,1113.25,10,0
07/03/2005,17:06,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,17:08,1113.00,1113.00,1113.00,1113.00,0,1
07/03/2005,17:09,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,17:11,1113.00,1113.00,1113.00,1113.00,0,15
07/03/2005,17:12,1113.00,1113.00,1113.00,1113.00,0,6
07/03/2005,17:14,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,17:20,1113.25,1113.25,1113.00,1113.00,2,1
07/03/2005,17:28,1113.00,1113.00,1112.75,1112.75,0,27
07/03/2005,17:29,1112.75,1112.75,1112.75,1112.75,0,1
07/03/2005,17:30,1113.00,1113.00,1113.00,1113.00,1,0
07/03/2005,17:36,1113.00,1113.25,1113.00,1113.25,23,0
07/03/2005,17:43,1113.00,1113.00,1113.00,1113.00,0,1
07/03/2005,17:44,1113.25,1113.25,1113.25,1113.25,7,0
07/03/2005,17:45,1113.00,1113.00,1113.00,1113.00,0,40
07/03/2005,17:46,1113.00,1113.25,1113.00,1113.25,3,1
07/03/2005,17:47,1113.00,1113.00,1113.00,1113.00,0,3
07/03/2005,17:48,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,17:49,1113.25,1113.25,1113.25,1113.25,6,0
07/03/2005,17:50,1113.25,1113.25,1113.25,1113.25,2,0
07/03/2005,17:57,1113.25,1113.25,1113.25,1113.25,5,0
07/03/2005,18:06,1113.25,1113.25,1113.25,1113.25,6,0
07/03/2005,18:09,1113.25,1113.25,1113.25,1113.25,15,0
07/03/2005,18:10,1113.25,1113.25,1113.25,1113.25,5,0
07/03/2005,18:12,1113.50,1113.50,1113.50,1113.50,34,0
07/03/2005,18:29,1113.50,1113.50,1113.50,1113.50,1,0
07/03/2005,18:42,1113.25,1113.25,1113.25,1113.25,0,1
07/03/2005,18:51,1113.25,1113.25,1113.25,1113.25,0,1
07/03/2005,19:02,1113.25,1113.25,1113.25,1113.25,0,5
07/03/2005,19:04,1113.25,1113.25,1113.00,1113.00,0,10
07/03/2005,19:08,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,19:09,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,19:13,1113.25,1113.25,1113.25,1113.25,15,0
07/03/2005,19:17,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,19:18,1113.00,1113.00,1113.00,1113.00,0,62
07/03/2005,19:21,1113.00,1113.00,1113.00,1113.00,0,2
07/03/2005,19:31,1113.25,1113.25,1113.00,1113.00,15,1
07/03/2005,19:32,1113.00,1113.00,1113.00,1113.00,0,50
07/03/2005,19:35,1113.25,1113.25,1113.25,1113.25,15,0
07/03/2005,19:38,1113.25,1113.25,1113.25,1113.25,11,0
07/03/2005,19:42,1113.00,1113.00,1113.00,1113.00,0,1
07/03/2005,19:46,1113.00,1113.00,1113.00,1113.00,0,1
07/03/2005,19:47,1113.25,1113.25,1113.25,1113.25,3,0
07/03/2005,19:48,1113.25,1113.25,1113.25,1113.25,3,0
07/03/2005,19:49,1113.25,1113.25,1113.25,1113.25,5,0
07/03/2005,19:58,1113.00,1113.00,1113.00,1113.00,0,1
07/03/2005,20:08,1113.00,1113.00,1113.00,1113.00,0,2
07/03/2005,20:37,1113.25,1113.25,1113.25,1113.25,6,0
07/03/2005,20:59,1113.00,1113.00,1113.00,1113.00,0,1
07/03/2005,21:00,1113.00,1113.00,1113.00,1113.00,0,2
07/03/2005,21:12,1113.25,1113.25,1113.25,1113.25,40,0
07/03/2005,21:20,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,21:21,1113.25,1113.25,1113.25,1113.25,2,0
07/03/2005,21:24,1113.25,1113.25,1113.25,1113.25,8,0
07/03/2005,21:37,1113.25,1113.25,1113.25,1113.25,1,0
07/03/2005,21:48,1113.50,1113.50,1113.25,1113.25,1,1
07/03/2005,22:04,1113.25,1113.25,1113.25,1113.25,0,11
07/03/2005,22:07,1113.25,1113.25,1113.25,1113.25,0,6
07/03/2005,22:16,1113.25,1113.25,1113.25,1113.25,0,3
07/03/2005,22:20,1113.25,1113.25,1113.25,1113.25,0,1
07/03/2005,22:22,1113.25,1113.25,1113.25,1113.25,0,1
07/03/2005,22:26,1113.50,1113.50,1113.50,1113.50,4,0
07/03/2005,22:27,1113.25,1113.25,1113.25,1113.25,0,1
07/03/2005,22:28,1113.50,1113.50,1113.50,1113.50,2,0
07/03/2005,22:34,1113.25,1113.25,1113.25,1113.25,0,11
07/03/2005,22:35,1113.25,1113.25,1113.25,1113.25,0,10
07/03/2005,22:38,1113.25,1113.25,1113.25,1113.25,0,10
07/03/2005,22:40,1113.25,1113.25,1113.25,1113.25,0,5
07/03/2005,22:43,1113.25,1113.25,1113.25,1113.25,0,15
07/03/2005,22:44,1113.25,1113.25,1113.25,1113.25,0,11
07/03/2005,22:45,1113.25,1113.25,1113.25,1113.25,0,5
07/03/2005,22:47,1113.25,1113.25,1113.25,1113.25,0,3
07/03/2005,22:50,1113.50,1113.50,1113.50,1113.50,1,0
07/03/2005,22:52,1113.50,1113.50,1113.50,1113.50,76,0
07/03/2005,23:07,1113.50,1113.50,1113.50,1113.50,1,0
07/03/2005,23:41,1113.25,1113.25,1113.25,1113.25,0,1
07/03/2005,23:43,1113.25,1113.25,1113.25,1113.25,0,1
07/03/2005,23:44,1113.25,1113.25,1113.25,1113.25,0,1
07/03/2005,23:53,1113.50,1113.50,1113.50,1113.50,21,0
07/04/2005,00:04,1113.50,1113.50,1113.50,1113.50,1,0
07/04/2005,00:07,1113.50,1113.50,1113.50,1113.50,2,0
07/04/2005,00:09,1113.25,1113.25,1113.25,1113.25,0,1
07/04/2005,00:27,1113.25,1113.75,1113.25,1113.75,7,7
07/04/2005,00:31,1113.50,1113.50,1113.50,1113.50,0,9
07/04/2005,00:32,1113.50,1113.50,1113.50,1113.50,0,1
07/04/2005,00:37,1113.50,1113.75,1113.50,1113.75,9,1
07/04/2005,00:42,1113.75,1113.75,1113.75,1113.75,1,0
07/04/2005,00:47,1113.75,1113.75,1113.75,1113.75,4,0
07/04/2005,00:53,1113.50,1113.50,1113.50,1113.50,0,9
07/04/2005,00:54,1113.25,1113.25,1113.25,1113.25,0,1
07/04/2005,00:58,1113.50,1113.50,1113.50,1113.50,1,0
07/04/2005,01:09,1113.25,1113.25,1113.25,1113.25,0,3
07/04/2005,01:11,1113.25,1113.25,1113.25,1113.25,0,1
07/04/2005,01:16,1113.25,1113.25,1113.25,1113.25,0,44
07/04/2005,01:17,1113.25,1113.25,1113.25,1113.25,0,10
07/04/2005,01:21,1113.25,1113.25,1113.25,1113.25,0,75
07/04/2005,01:22,1113.25,1113.25,1113.25,1113.25,0,38
07/04/2005,01:36,1113.25,1113.25,1113.25,1113.25,0,1
07/04/2005,01:46,1113.25,1113.25,1113.25,1113.25,0,2
07/04/2005,01:49,1113.00,1113.00,1113.00,1113.00,0,115
07/04/2005,01:52,1113.00,1113.00,1113.00,1113.00,0,1
07/04/2005,01:53,1113.00,1113.00,1113.00,1113.00,0,49
07/04/2005,01:55,1112.75,1112.75,1112.75,1112.75,0,1
07/04/2005,01:56,1113.00,1113.00,1113.00,1113.00,4,0
07/04/2005,01:57,1113.00,1113.00,1113.00,1113.00,1,0
07/04/2005,01:58,1112.75,1112.75,1112.75,1112.75,0,1
07/04/2005,01:59,1113.00,1113.00,1113.00,1113.00,1,0
07/04/2005,02:00,1113.00,1113.00,1113.00,1113.00,58,0
07/04/2005,02:01,1113.00,1113.00,1112.75,1112.75,5,37
07/04/2005,02:02,1113.00,1113.00,1112.50,1112.50,44,19
07/04/2005,02:03,1112.50,1112.50,1112.25,1112.50,17,60
07/04/2005,02:04,1112.50,1112.50,1112.50,1112.50,10,0
07/04/2005,02:05,1112.25,1112.25,1112.00,1112.25,21,51
07/04/2005,02:06,1112.00,1112.00,1111.50,1111.50,4,126
07/04/2005,02:07,1111.50,1111.75,1110.50,1111.00,22,345
07/04/2005,02:08,1111.00,1111.25,1111.00,1111.25,75,0
07/04/2005,02:09,1111.25,1111.25,1111.25,1111.25,41,0
07/04/2005,02:10,1111.25,1111.50,1111.25,1111.50,18,0
07/04/2005,02:11,1111.25,1111.25,1110.75,1111.00,13,300
07/04/2005,02:12,1111.00,1111.25,1111.00,1111.25,36,0
07/04/2005,02:13,1111.00,1111.25,1111.00,1111.00,3,14
07/04/2005,02:14,1111.00,1111.00,1110.75,1111.00,3,27
07/04/2005,02:15,1111.25,1111.25,1110.75,1110.75,19,31
07/04/2005,02:16,1111.00,1111.25,1110.75,1110.75,76,30
07/04/2005,02:17,1110.75,1111.00,1110.75,1110.75,4,22
07/04/2005,02:18,1111.00,1111.00,1110.75,1111.00,48,20
07/04/2005,02:19,1111.00,1111.00,1110.75,1111.00,54,80
07/04/2005,02:20,1111.25,1111.25,1111.25,1111.25,33,0
07/04/2005,02:21,1111.25,1111.50,1111.25,1111.50,48,0
07/04/2005,02:22,1111.50,1111.50,1111.50,1111.50,55,0
07/04/2005,02:23,1111.50,1111.50,1111.50,1111.50,31,0
07/04/2005,02:24,1111.50,1112.00,1111.50,1111.75,70,1
07/04/2005,02:25,1111.75,1112.00,1111.75,1112.00,106,24
07/04/2005,02:26,1112.00,1113.00,1112.00,1112.50,235,44
07/04/2005,02:27,1112.50,1112.50,1112.25,1112.50,10,17
07/04/2005,02:28,1112.75,1112.75,1112.50,1112.50,60,2
07/04/2005,02:29,1112.50,1112.75,1112.50,1112.50,20,3
07/04/2005,02:30,1112.50,1112.50,1112.50,1112.50,0,112
07/04/2005,02:31,1112.50,1112.50,1112.50,1112.50,0,34
07/04/2005,02:32,1112.50,1112.50,1112.25,1112.50,98,53
07/04/2005,02:33,1112.25,1112.50,1112.25,1112.25,16,73
07/04/2005,02:34,1112.25,1112.25,1111.75,1111.75,0,25
07/04/2005,02:35,1111.75,1111.75,1111.75,1111.75,0,39
07/04/2005,02:36,1111.75,1111.75,1111.75,1111.75,0,11
07/04/2005,02:37,1111.75,1111.75,1111.75,1111.75,0,64
07/04/2005,02:38,1111.75,1111.75,1111.75,1111.75,0,47
07/04/2005,02:39,1111.75,1112.00,1111.75,1112.00,15,1
07/04/2005,02:40,1112.00,1112.00,1112.00,1112.00,30,0
07/04/2005,02:41,1112.00,1112.00,1112.00,1112.00,8,0
07/04/2005,02:42,1112.00,1112.25,1112.00,1112.00,19,16
07/04/2005,02:43,1112.00,1112.00,1112.00,1112.00,0,10
07/04/2005,02:44,1112.00,1112.00,1112.00,1112.00,0,11
07/04/2005,02:45,1111.75,1111.75,1111.75,1111.75,0,53
07/04/2005,02:46,1111.75,1111.75,1111.75,1111.75,0,19
07/04/2005,02:47,1111.75,1112.00,1111.75,1111.75,1,5
07/04/2005,02:48,1111.75,1111.75,1111.75,1111.75,0,14
07/04/2005,02:50,1111.75,1111.75,1111.75,1111.75,0,31
07/04/2005,02:51,1111.75,1112.00,1111.75,1112.00,7,3
07/04/2005,02:52,1111.75,1111.75,1111.75,1111.75,0,2
07/04/2005,02:54,1112.00,1112.00,1112.00,1112.00,5,0
07/04/2005,02:55,1112.00,1112.00,1112.00,1112.00,36,0
07/04/2005,02:56,1112.25,1112.25,1112.25,1112.25,28,0
07/04/2005,02:57,1112.25,1112.25,1112.25,1112.25,5,0
07/04/2005,02:58,1112.50,1112.50,1112.50,1112.50,90,0
07/04/2005,02:59,1112.25,1112.25,1112.25,1112.25,0,31
07/04/2005,03:04,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,03:07,1112.25,1112.25,1112.00,1112.00,0,14
07/04/2005,03:09,1112.25,1112.25,1112.25,1112.25,23,0
07/04/2005,03:10,1112.25,1112.25,1112.25,1112.25,2,0
07/04/2005,03:11,1112.00,1112.25,1112.00,1112.25,49,50
07/04/2005,03:13,1112.00,1112.00,1111.75,1111.75,0,27
07/04/2005,03:14,1111.75,1111.75,1111.75,1111.75,0,25
07/04/2005,03:15,1112.00,1112.00,1112.00,1112.00,52,0
07/04/2005,03:16,1112.25,1112.50,1112.25,1112.25,77,6
07/04/2005,03:17,1112.00,1112.00,1112.00,1112.00,0,1
07/04/2005,03:18,1112.25,1112.25,1112.25,1112.25,26,0
07/04/2005,03:19,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,03:20,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,03:21,1112.50,1112.50,1112.50,1112.50,132,0
07/04/2005,03:23,1112.75,1112.75,1112.75,1112.75,3,0
07/04/2005,03:24,1112.50,1112.50,1111.50,1112.00,29,278
07/04/2005,03:25,1112.00,1112.25,1112.00,1112.25,59,0
07/04/2005,03:26,1112.25,1112.25,1112.25,1112.25,17,0
07/04/2005,03:27,1112.25,1112.25,1112.25,1112.25,69,0
07/04/2005,03:29,1112.25,1112.25,1112.25,1112.25,44,0
07/04/2005,03:30,1112.25,1112.25,1112.25,1112.25,5,0
07/04/2005,03:31,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,03:36,1112.25,1112.50,1112.25,1112.50,13,0
07/04/2005,03:37,1112.25,1112.25,1112.25,1112.25,0,2
07/04/2005,03:38,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,03:39,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,03:41,1112.50,1112.50,1112.25,1112.25,3,1
07/04/2005,03:42,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,03:43,1112.25,1112.25,1112.00,1112.00,0,11
07/04/2005,03:46,1112.00,1112.00,1112.00,1112.00,0,3
07/04/2005,03:47,1112.00,1112.00,1112.00,1112.00,0,78
07/04/2005,03:49,1112.00,1112.00,1112.00,1112.00,0,15
07/04/2005,03:50,1112.00,1112.00,1112.00,1112.00,0,29
07/04/2005,03:52,1112.00,1112.00,1112.00,1112.00,0,15
07/04/2005,03:54,1112.00,1112.00,1112.00,1112.00,0,1
07/04/2005,03:55,1112.00,1112.00,1112.00,1112.00,0,3
07/04/2005,04:01,1112.00,1112.00,1112.00,1112.00,0,22
07/04/2005,04:03,1112.00,1112.00,1112.00,1112.00,0,15
07/04/2005,04:04,1112.00,1112.00,1112.00,1112.00,0,1
07/04/2005,04:05,1112.00,1112.00,1112.00,1112.00,0,1
07/04/2005,04:07,1112.00,1112.25,1112.00,1112.25,14,1
07/04/2005,04:10,1112.00,1112.00,1112.00,1112.00,0,12
07/04/2005,04:11,1111.75,1111.75,1111.50,1111.50,0,26
07/04/2005,04:12,1111.75,1111.75,1111.75,1111.75,5,0
07/04/2005,04:13,1111.75,1111.75,1111.75,1111.75,3,0
07/04/2005,04:14,1111.50,1111.50,1111.50,1111.50,0,2
07/04/2005,04:18,1111.75,1111.75,1111.75,1111.75,29,0
07/04/2005,04:19,1111.75,1111.75,1111.75,1111.75,1,0
07/04/2005,04:20,1111.75,1111.75,1111.75,1111.75,13,0
07/04/2005,04:21,1111.50,1111.50,1111.50,1111.50,0,25
07/04/2005,04:22,1111.50,1111.50,1111.50,1111.50,0,10
07/04/2005,04:26,1111.75,1111.75,1111.75,1111.75,2,0
07/04/2005,04:30,1111.75,1111.75,1111.75,1111.75,3,0
07/04/2005,04:31,1111.75,1111.75,1111.75,1111.75,3,0
07/04/2005,04:33,1111.75,1111.75,1111.75,1111.75,4,0
07/04/2005,04:38,1111.50,1111.50,1111.50,1111.50,0,30
07/04/2005,04:39,1111.25,1111.25,1111.25,1111.25,0,20
07/04/2005,04:40,1111.00,1111.00,1111.00,1111.00,0,97
07/04/2005,04:41,1111.00,1111.00,1111.00,1111.00,0,32
07/04/2005,04:46,1111.25,1111.25,1111.25,1111.25,3,0
07/04/2005,04:47,1111.25,1111.25,1111.25,1111.25,15,0
07/04/2005,04:48,1111.25,1111.25,1111.25,1111.25,1,0
07/04/2005,04:49,1111.25,1111.25,1111.25,1111.25,16,0
07/04/2005,04:53,1111.25,1111.25,1111.25,1111.25,2,0
07/04/2005,04:54,1111.25,1111.25,1111.25,1111.25,2,0
07/04/2005,04:55,1111.00,1111.00,1111.00,1111.00,0,148
07/04/2005,04:56,1111.00,1111.00,1111.00,1111.00,0,6
07/04/2005,04:57,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,05:00,1111.00,1111.00,1111.00,1111.00,0,2
07/04/2005,05:02,1111.25,1111.25,1111.00,1111.00,2,2
07/04/2005,05:06,1111.00,1111.00,1111.00,1111.00,0,57
07/04/2005,05:07,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,05:08,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,05:09,1111.00,1111.00,1111.00,1111.00,0,6
07/04/2005,05:10,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,05:11,1111.00,1111.00,1111.00,1111.00,0,4
07/04/2005,05:12,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,05:13,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,05:14,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,05:15,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,05:20,1111.00,1111.00,1111.00,1111.00,0,10
07/04/2005,05:21,1111.00,1111.00,1110.75,1110.75,0,86
07/04/2005,05:22,1110.75,1110.75,1110.75,1110.75,0,15
07/04/2005,05:23,1110.75,1110.75,1110.75,1110.75,0,4
07/04/2005,05:24,1111.00,1111.00,1111.00,1111.00,6,0
07/04/2005,05:26,1111.00,1111.00,1111.00,1111.00,20,0
07/04/2005,05:27,1111.25,1111.25,1111.25,1111.25,109,0
07/04/2005,05:30,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,05:31,1111.50,1111.50,1111.50,1111.50,14,0
07/04/2005,05:32,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,05:37,1111.50,1111.50,1111.50,1111.50,50,0
07/04/2005,05:39,1111.50,1111.50,1111.50,1111.50,7,0
07/04/2005,05:44,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,05:45,1111.25,1111.25,1111.25,1111.25,0,3
07/04/2005,05:46,1111.25,1111.25,1111.25,1111.25,0,3
07/04/2005,05:48,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,05:51,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,05:52,1111.50,1111.50,1111.50,1111.50,50,0
07/04/2005,05:53,1111.25,1111.50,1111.25,1111.50,3,1
07/04/2005,05:55,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,05:58,1111.50,1111.50,1111.50,1111.50,127,0
07/04/2005,06:01,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,06:04,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,06:05,1111.50,1111.50,1111.50,1111.50,11,0
07/04/2005,06:07,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,06:09,1111.25,1111.25,1111.25,1111.25,0,1
07/04/2005,06:12,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,06:16,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,06:18,1111.50,1111.50,1111.50,1111.50,4,0
07/04/2005,06:19,1111.50,1111.50,1111.50,1111.50,46,0
07/04/2005,06:21,1111.50,1111.50,1111.50,1111.50,11,0
07/04/2005,06:25,1111.25,1111.25,1111.25,1111.25,0,53
07/04/2005,06:28,1111.50,1111.50,1111.50,1111.50,5,0
07/04/2005,06:29,1111.50,1111.50,1111.50,1111.50,41,0
07/04/2005,06:30,1111.50,1111.50,1111.50,1111.50,13,0
07/04/2005,06:34,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,06:40,1111.25,1111.25,1111.25,1111.25,0,3
07/04/2005,06:43,1111.25,1111.25,1111.25,1111.25,0,1
07/04/2005,06:49,1111.25,1111.25,1111.25,1111.25,0,2
07/04/2005,06:51,1111.50,1111.50,1111.50,1111.50,33,0
07/04/2005,06:54,1111.50,1111.50,1111.50,1111.50,6,0
07/04/2005,06:56,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,06:57,1111.25,1111.25,1111.25,1111.25,0,15
07/04/2005,06:59,1111.25,1111.25,1111.25,1111.25,0,42
07/04/2005,07:00,1111.25,1111.25,1111.25,1111.25,0,80
07/04/2005,07:03,1111.25,1111.25,1111.25,1111.25,0,14
07/04/2005,07:06,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,07:10,1111.50,1111.50,1111.50,1111.50,39,0
07/04/2005,07:14,1111.25,1111.50,1111.25,1111.25,80,16
07/04/2005,07:15,1111.25,1111.25,1111.25,1111.25,0,3
07/04/2005,07:17,1111.25,1111.25,1111.25,1111.25,0,5
07/04/2005,07:20,1111.00,1111.00,1111.00,1111.00,0,3
07/04/2005,07:22,1111.00,1111.00,1111.00,1111.00,0,1
07/04/2005,07:23,1111.25,1111.25,1111.25,1111.25,2,0
07/04/2005,07:24,1111.25,1111.25,1111.25,1111.25,4,0
07/04/2005,07:25,1111.25,1111.25,1111.25,1111.25,2,0
07/04/2005,07:26,1111.25,1111.25,1111.25,1111.25,10,0
07/04/2005,07:28,1111.25,1111.25,1111.25,1111.25,40,0
07/04/2005,07:41,1111.25,1111.50,1111.25,1111.50,7,0
07/04/2005,07:43,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,07:44,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,07:50,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,07:51,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,07:52,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,07:53,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,07:54,1111.50,1111.50,1111.50,1111.50,29,0
07/04/2005,07:55,1111.50,1111.50,1111.50,1111.50,22,0
07/04/2005,07:58,1111.25,1111.25,1111.25,1111.25,0,1
07/04/2005,07:59,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,08:00,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,08:02,1111.25,1111.25,1111.25,1111.25,0,42
07/04/2005,08:03,1111.25,1111.25,1111.25,1111.25,0,3
07/04/2005,08:04,1111.50,1111.50,1111.50,1111.50,30,0
07/04/2005,08:05,1111.50,1111.50,1111.50,1111.50,52,0
07/04/2005,08:06,1111.50,1111.50,1111.25,1111.25,1,2
07/04/2005,08:11,1111.25,1111.25,1111.25,1111.25,0,1
07/04/2005,08:12,1111.50,1111.50,1111.50,1111.50,5,0
07/04/2005,08:13,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,08:17,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,08:18,1111.50,1111.50,1111.50,1111.50,47,0
07/04/2005,08:19,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,08:20,1111.75,1111.75,1111.50,1111.50,1,18
07/04/2005,08:21,1111.50,1111.75,1111.50,1111.75,3,96
07/04/2005,08:23,1111.50,1111.50,1111.50,1111.50,0,1
07/04/2005,08:27,1111.50,1111.50,1111.50,1111.50,0,2
07/04/2005,08:29,1111.50,1111.50,1111.50,1111.50,0,1
07/04/2005,08:30,1111.50,1111.50,1111.50,1111.50,0,20
07/04/2005,08:31,1111.25,1111.50,1111.25,1111.50,4,2
07/04/2005,08:32,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,08:34,1111.50,1111.50,1111.25,1111.25,1,1
07/04/2005,08:36,1111.50,1111.50,1111.50,1111.50,16,0
07/04/2005,08:37,1111.50,1111.50,1111.50,1111.50,3,0
07/04/2005,08:39,1111.50,1111.50,1111.50,1111.50,6,0
07/04/2005,08:41,1111.50,1111.50,1111.50,1111.50,10,0
07/04/2005,08:43,1111.50,1111.50,1111.50,1111.50,7,0
07/04/2005,08:45,1111.75,1111.75,1111.75,1111.75,1,0
07/04/2005,08:47,1111.50,1111.50,1111.50,1111.50,0,10
07/04/2005,08:49,1111.50,1111.50,1111.50,1111.50,0,3
07/04/2005,08:51,1111.50,1111.50,1111.50,1111.50,0,40
07/04/2005,08:52,1111.75,1111.75,1111.75,1111.75,1,0
07/04/2005,08:56,1111.75,1111.75,1111.75,1111.75,10,0
07/04/2005,08:57,1111.75,1111.75,1111.75,1111.75,100,0
07/04/2005,09:01,1111.75,1111.75,1111.50,1111.50,15,7
07/04/2005,09:02,1112.00,1112.00,1112.00,1112.00,5,0
07/04/2005,09:04,1111.75,1111.75,1111.50,1111.50,0,2
07/04/2005,09:06,1111.75,1112.00,1111.75,1111.75,16,16
07/04/2005,09:09,1111.75,1111.75,1111.75,1111.75,0,1
07/04/2005,09:10,1111.75,1111.75,1111.75,1111.75,0,6
07/04/2005,09:11,1111.50,1111.50,1111.50,1111.50,0,40
07/04/2005,09:12,1111.75,1111.75,1111.75,1111.75,24,0
07/04/2005,09:13,1111.75,1111.75,1111.75,1111.75,4,0
07/04/2005,09:14,1111.75,1112.00,1111.75,1111.75,16,2
07/04/2005,09:15,1111.50,1111.50,1111.50,1111.50,0,56
07/04/2005,09:16,1111.50,1111.50,1111.50,1111.50,0,2
07/04/2005,09:18,1111.75,1111.75,1111.50,1111.50,2,57
07/04/2005,09:19,1111.50,1111.75,1111.50,1111.75,1,50
07/04/2005,09:20,1111.75,1111.75,1111.75,1111.75,1,0
07/04/2005,09:25,1111.50,1111.50,1111.50,1111.50,0,48
07/04/2005,09:26,1111.50,1111.50,1111.50,1111.50,0,29
07/04/2005,09:27,1111.50,1111.50,1111.50,1111.50,0,57
07/04/2005,09:28,1111.50,1111.50,1111.50,1111.50,0,39
07/04/2005,09:30,1111.50,1111.50,1111.50,1111.50,0,2
07/04/2005,09:31,1111.50,1111.50,1111.50,1111.50,0,8
07/04/2005,09:32,1111.75,1111.75,1111.75,1111.75,23,0
07/04/2005,09:33,1111.50,1111.50,1111.50,1111.50,0,1
07/04/2005,09:34,1111.50,1111.50,1111.50,1111.50,0,3
07/04/2005,09:37,1111.50,1111.50,1111.25,1111.25,0,85
07/04/2005,09:38,1111.50,1111.50,1111.25,1111.50,133,5
07/04/2005,09:39,1111.50,1111.50,1111.50,1111.50,20,0
07/04/2005,09:40,1111.50,1111.50,1111.50,1111.50,9,0
07/04/2005,09:41,1111.50,1111.50,1111.50,1111.50,1,0
07/04/2005,09:42,1111.50,1111.50,1111.50,1111.50,6,0
07/04/2005,09:44,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,09:45,1111.50,1111.50,1111.50,1111.50,2,0
07/04/2005,09:47,1111.50,1111.50,1111.50,1111.50,60,0
07/04/2005,09:48,1111.50,1111.75,1111.50,1111.75,29,0
07/04/2005,09:51,1111.75,1111.75,1111.50,1111.50,3,4
07/04/2005,09:52,1111.75,1111.75,1111.75,1111.75,11,0
07/04/2005,09:54,1111.75,1111.75,1111.75,1111.75,14,0
07/04/2005,09:56,1111.75,1111.75,1111.75,1111.75,3,0
07/04/2005,09:57,1111.75,1111.75,1111.75,1111.75,70,0
07/04/2005,09:59,1111.75,1111.75,1111.75,1111.75,1,0
07/04/2005,10:02,1111.75,1111.75,1111.75,1111.75,2,0
07/04/2005,10:05,1111.75,1111.75,1111.75,1111.75,3,0
07/04/2005,10:06,1111.75,1111.75,1111.75,1111.75,5,0
07/04/2005,10:08,1111.75,1111.75,1111.75,1111.75,1,0
07/04/2005,10:10,1111.75,1111.75,1111.75,1111.75,59,0
07/04/2005,10:11,1111.75,1111.75,1111.75,1111.75,37,0
07/04/2005,10:12,1111.50,1112.00,1111.50,1111.75,187,9
07/04/2005,10:13,1112.00,1112.00,1112.00,1112.00,127,0
07/04/2005,10:14,1112.00,1112.00,1112.00,1112.00,8,0
07/04/2005,10:15,1112.00,1112.00,1112.00,1112.00,35,0
07/04/2005,10:16,1112.00,1112.25,1111.75,1112.00,6,4
07/04/2005,10:17,1112.00,1112.25,1112.00,1112.00,1,23
07/04/2005,10:19,1112.00,1112.00,1112.00,1112.00,0,3
07/04/2005,10:20,1111.75,1111.75,1111.75,1111.75,0,80
07/04/2005,10:21,1111.75,1111.75,1111.75,1111.75,0,50
07/04/2005,10:22,1112.00,1112.00,1112.00,1112.00,15,0
07/04/2005,10:23,1111.75,1111.75,1111.75,1111.75,0,4
07/04/2005,10:25,1111.75,1111.75,1111.75,1111.75,0,21
07/04/2005,10:26,1111.75,1111.75,1111.75,1111.75,0,24
07/04/2005,10:27,1112.00,1112.00,1111.75,1111.75,10,2
07/04/2005,10:28,1112.00,1112.00,1111.75,1111.75,1,15
07/04/2005,10:30,1111.75,1111.75,1111.50,1111.75,23,62
07/04/2005,10:31,1111.75,1111.75,1111.75,1111.75,3,0
07/04/2005,17:01,1112.25,1112.50,1112.00,1112.00,237,11
07/04/2005,17:02,1112.00,1112.00,1111.50,1111.75,57,110
07/04/2005,17:03,1111.75,1111.75,1111.75,1111.75,22,0
07/04/2005,17:05,1111.75,1111.75,1111.75,1111.75,17,0
07/04/2005,17:06,1112.00,1112.00,1112.00,1112.00,1,0
07/04/2005,17:08,1112.00,1112.00,1112.00,1112.00,5,0
07/04/2005,17:09,1112.00,1112.00,1111.75,1111.75,29,2
07/04/2005,17:10,1112.00,1112.00,1112.00,1112.00,101,0
07/04/2005,17:11,1112.00,1112.00,1112.00,1112.00,1,0
07/04/2005,17:15,1111.75,1111.75,1111.75,1111.75,0,2
07/04/2005,17:19,1112.00,1112.00,1112.00,1112.00,5,0
07/04/2005,17:20,1112.00,1112.00,1112.00,1112.00,22,0
07/04/2005,17:26,1112.00,1112.00,1112.00,1112.00,32,0
07/04/2005,17:31,1112.00,1112.00,1112.00,1112.00,1,0
07/04/2005,17:32,1112.00,1112.00,1112.00,1112.00,1,0
07/04/2005,17:33,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,17:34,1112.25,1112.25,1112.25,1112.25,5,0
07/04/2005,17:35,1112.25,1112.25,1112.25,1112.25,2,0
07/04/2005,17:37,1112.25,1112.25,1112.25,1112.25,30,0
07/04/2005,17:38,1112.25,1112.50,1112.25,1112.50,39,3
07/04/2005,17:39,1112.25,1112.25,1112.25,1112.25,0,10
07/04/2005,17:42,1112.50,1112.50,1112.00,1112.00,1,1
07/04/2005,17:45,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,17:46,1112.25,1112.25,1112.25,1112.25,3,0
07/04/2005,17:50,1112.25,1112.25,1112.25,1112.25,5,0
07/04/2005,17:51,1112.50,1112.50,1112.50,1112.50,5,0
07/04/2005,17:52,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,17:55,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,18:02,1112.00,1112.00,1112.00,1112.00,0,1
07/04/2005,18:04,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,18:05,1112.00,1112.00,1112.00,1112.00,0,1
07/04/2005,18:07,1112.00,1112.00,1112.00,1112.00,0,4
07/04/2005,18:10,1112.25,1112.25,1112.25,1112.25,13,0
07/04/2005,18:15,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,18:16,1112.25,1112.25,1112.25,1112.25,6,0
07/04/2005,18:20,1112.25,1112.25,1112.25,1112.25,25,0
07/04/2005,18:21,1112.25,1112.25,1112.00,1112.00,4,1
07/04/2005,18:24,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,18:25,1112.00,1112.25,1112.00,1112.00,10,2
07/04/2005,18:28,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,18:29,1112.00,1112.00,1112.00,1112.00,0,6
07/04/2005,18:35,1112.25,1112.25,1112.25,1112.25,21,0
07/04/2005,18:36,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,18:37,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,18:42,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,18:51,1112.25,1112.25,1112.25,1112.25,3,0
07/04/2005,18:53,1112.25,1112.25,1112.25,1112.25,12,0
07/04/2005,18:55,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,18:57,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,19:01,1112.50,1112.50,1112.50,1112.50,4,0
07/04/2005,19:02,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,19:03,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,19:04,1112.50,1112.50,1112.50,1112.50,6,0
07/04/2005,19:10,1112.50,1112.50,1112.50,1112.50,4,0
07/04/2005,19:11,1112.50,1112.50,1112.25,1112.25,121,1
07/04/2005,19:12,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,19:14,1112.50,1112.50,1112.50,1112.50,2,0
07/04/2005,19:17,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,19:18,1112.50,1112.50,1112.50,1112.50,16,0
07/04/2005,19:19,1112.50,1112.50,1112.50,1112.50,2,0
07/04/2005,19:20,1112.50,1112.50,1112.50,1112.50,5,0
07/04/2005,19:22,1112.50,1112.50,1112.50,1112.50,49,0
07/04/2005,19:24,1112.75,1112.75,1112.75,1112.75,1,0
07/04/2005,19:25,1112.50,1112.50,1112.50,1112.50,0,5
07/04/2005,19:28,1112.75,1112.75,1112.50,1112.50,5,1
07/04/2005,19:30,1112.50,1112.75,1112.50,1112.75,5,1
07/04/2005,19:31,1112.75,1112.75,1112.75,1112.75,5,0
07/04/2005,19:34,1112.50,1112.50,1112.50,1112.50,0,42
07/04/2005,19:37,1112.50,1112.50,1112.50,1112.50,0,2
07/04/2005,19:41,1112.50,1112.50,1112.50,1112.50,0,5
07/04/2005,19:43,1112.50,1112.75,1112.50,1112.75,17,33
07/04/2005,19:44,1112.50,1112.75,1112.50,1112.75,1,3
07/04/2005,19:47,1112.25,1112.25,1112.25,1112.25,0,3
07/04/2005,19:48,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,19:49,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,19:50,1112.50,1112.50,1112.50,1112.50,16,0
07/04/2005,19:57,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,20:02,1112.50,1112.50,1112.25,1112.25,50,1
07/04/2005,20:03,1112.25,1112.75,1112.25,1112.75,6,7
07/04/2005,20:04,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,20:07,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,20:08,1112.50,1112.75,1112.25,1112.50,7,1
07/04/2005,20:09,1112.50,1112.50,1112.25,1112.50,6,3
07/04/2005,20:11,1112.50,1112.50,1112.50,1112.50,5,0
07/04/2005,20:12,1112.50,1112.50,1112.50,1112.50,5,0
07/04/2005,20:13,1112.50,1112.50,1112.25,1112.25,1,5
07/04/2005,20:14,1112.50,1112.50,1112.50,1112.50,51,0
07/04/2005,20:15,1112.75,1112.75,1112.25,1112.25,1,1
07/04/2005,20:16,1112.75,1112.75,1112.75,1112.75,1,0
07/04/2005,20:17,1112.50,1112.50,1112.50,1112.50,0,1
07/04/2005,20:19,1112.50,1112.50,1112.50,1112.50,0,5
07/04/2005,20:21,1112.50,1112.50,1112.50,1112.50,0,2
07/04/2005,20:23,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,20:25,1112.50,1112.50,1112.50,1112.50,15,0
07/04/2005,20:26,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,20:30,1112.25,1112.25,1112.25,1112.25,0,10
07/04/2005,20:37,1112.50,1112.50,1112.50,1112.50,15,0
07/04/2005,20:40,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,20:42,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,20:44,1112.25,1112.25,1112.25,1112.25,0,10
07/04/2005,20:46,1112.50,1112.50,1112.50,1112.50,10,0
07/04/2005,20:50,1112.25,1112.25,1112.25,1112.25,0,25
07/04/2005,20:51,1112.25,1112.25,1112.25,1112.25,0,49
07/04/2005,20:52,1112.50,1112.50,1112.50,1112.50,31,0
07/04/2005,20:53,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,20:56,1112.50,1112.50,1112.50,1112.50,2,0
07/04/2005,20:57,1112.50,1112.50,1112.50,1112.50,4,0
07/04/2005,21:05,1112.25,1112.25,1112.25,1112.25,0,30
07/04/2005,21:07,1112.25,1112.50,1112.25,1112.50,2,3
07/04/2005,21:10,1112.50,1112.50,1112.50,1112.50,51,0
07/04/2005,21:13,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,21:17,1112.50,1112.50,1112.25,1112.25,1,1
07/04/2005,21:18,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,21:22,1112.50,1112.50,1112.50,1112.50,22,0
07/04/2005,21:23,1112.50,1112.50,1112.25,1112.25,43,1
07/04/2005,21:25,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,21:26,1112.75,1112.75,1112.50,1112.50,5,5
07/04/2005,21:33,1112.50,1112.75,1112.50,1112.75,1,1
07/04/2005,21:36,1112.50,1112.50,1112.50,1112.50,0,40
07/04/2005,21:38,1112.50,1112.50,1112.50,1112.50,0,1
07/04/2005,21:39,1112.50,1112.50,1112.50,1112.50,0,50
07/04/2005,21:44,1112.50,1112.50,1112.50,1112.50,0,3
07/04/2005,21:49,1112.25,1112.25,1112.25,1112.25,0,2
07/04/2005,21:52,1112.50,1112.50,1112.50,1112.50,5,0
07/04/2005,21:59,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,22:00,1112.25,1112.25,1112.25,1112.25,0,2
07/04/2005,22:01,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,22:03,1112.50,1112.50,1112.50,1112.50,4,0
07/04/2005,22:05,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,22:24,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,22:25,1112.50,1112.50,1112.50,1112.50,24,0
07/04/2005,22:28,1112.50,1112.50,1112.50,1112.50,1,0
07/04/2005,22:31,1112.50,1112.50,1112.25,1112.25,1,10
07/04/2005,22:33,1112.50,1112.50,1112.50,1112.50,2,0
07/04/2005,22:34,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,22:37,1112.50,1112.50,1112.50,1112.50,5,0
07/04/2005,22:44,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,22:45,1112.25,1112.25,1112.25,1112.25,0,10
07/04/2005,22:46,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,22:54,1112.25,1112.25,1112.25,1112.25,0,24
07/04/2005,22:55,1112.50,1112.50,1112.25,1112.25,40,16
07/04/2005,23:01,1112.25,1112.25,1112.25,1112.25,0,12
07/04/2005,23:02,1112.25,1112.25,1112.25,1112.25,0,15
07/04/2005,23:03,1112.25,1112.25,1112.25,1112.25,0,6
07/04/2005,23:05,1112.25,1112.25,1112.25,1112.25,0,2
07/04/2005,23:16,1112.25,1112.25,1112.25,1112.25,0,5
07/04/2005,23:21,1112.25,1112.25,1112.25,1112.25,0,3
07/04/2005,23:22,1112.25,1112.25,1112.25,1112.25,0,1
07/04/2005,23:23,1112.25,1112.25,1112.25,1112.25,0,2
07/04/2005,23:24,1112.25,1112.25,1112.25,1112.25,0,2
07/04/2005,23:25,1112.25,1112.25,1112.25,1112.25,0,2
07/04/2005,23:39,1112.00,1112.00,1112.00,1112.00,0,1
07/04/2005,23:40,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,23:41,1112.25,1112.25,1112.25,1112.25,2,0
07/04/2005,23:46,1112.25,1112.25,1112.25,1112.25,1,0
07/04/2005,23:54,1112.25,1112.25,1112.25,1112.25,5,0
07/05/2005,00:00,1112.25,1112.25,1112.25,1112.25,1,0
07/05/2005,00:01,1112.25,1112.25,1112.25,1112.25,4,0
07/05/2005,00:02,1112.25,1112.25,1112.25,1112.25,3,0
07/05/2005,00:03,1112.25,1112.25,1112.25,1112.25,8,0
07/05/2005,00:12,1112.25,1112.25,1112.25,1112.25,1,0
07/05/2005,00:13,1112.50,1112.50,1112.50,1112.50,1,0
07/05/2005,00:15,1112.25,1112.25,1112.25,1112.25,0,3
07/05/2005,00:19,1112.25,1112.25,1112.25,1112.25,0,12
07/05/2005,00:20,1112.25,1112.25,1112.25,1112.25,0,4
07/05/2005,00:21,1112.25,1112.25,1112.25,1112.25,0,8
07/05/2005,00:23,1112.25,1112.25,1112.25,1112.25,0,4
07/05/2005,00:24,1112.25,1112.25,1112.25,1112.25,0,9
07/05/2005,00:25,1112.25,1112.25,1112.25,1112.25,0,2
07/05/2005,00:26,1112.25,1112.25,1112.25,1112.25,0,10
07/05/2005,00:28,1112.25,1112.25,1112.25,1112.25,0,1
07/05/2005,00:30,1112.25,1112.25,1112.25,1112.25,0,1
07/05/2005,00:35,1112.00,1112.00,1111.75,1111.75,0,81
07/05/2005,00:40,1112.00,1112.00,1112.00,1112.00,1,0
07/05/2005,00:41,1112.00,1112.00,1112.00,1112.00,4,0
07/05/2005,00:42,1112.00,1112.00,1112.00,1112.00,3,0
07/05/2005,00:45,1112.00,1112.00,1112.00,1112.00,8,0
07/05/2005,00:46,1111.75,1111.75,1111.75,1111.75,0,2
07/05/2005,00:48,1112.00,1112.00,1111.75,1112.00,22,100
07/05/2005,00:49,1112.00,1112.00,1112.00,1112.00,10,0
07/05/2005,00:51,1111.75,1111.75,1111.75,1111.75,0,4
07/05/2005,00:52,1111.75,1111.75,1111.75,1111.75,0,5
07/05/2005,00:57,1112.00,1112.00,1112.00,1112.00,11,0
07/05/2005,00:58,1112.00,1112.00,1112.00,1112.00,24,0
07/05/2005,00:59,1112.00,1112.00,1112.00,1112.00,6,0
07/05/2005,01:00,1112.00,1112.00,1112.00,1112.00,1,0
07/05/2005,01:01,1112.00,1112.00,1112.00,1112.00,7,0
07/05/2005,01:02,1112.00,1112.00,1112.00,1112.00,5,0
07/05/2005,01:04,1112.00,1112.00,1112.00,1112.00,2,0
07/05/2005,01:05,1112.25,1112.25,1112.25,1112.25,8,0
07/05/2005,01:06,1112.25,1112.25,1112.25,1112.25,4,0
07/05/2005,01:07,1112.25,1112.25,1112.25,1112.25,27,0
07/05/2005,01:08,1112.25,1112.25,1112.25,1112.25,1,0
07/05/2005,01:10,1112.25,1112.25,1112.25,1112.25,1,0
07/05/2005,01:12,1112.25,1112.25,1112.25,1112.25,10,0
07/05/2005,01:23,1112.25,1112.25,1112.25,1112.25,1,0
07/05/2005,01:26,1112.25,1112.25,1112.25,1112.25,20,0
07/05/2005,01:31,1112.00,1112.00,1112.00,1112.00,0,10
07/05/2005,01:32,1112.00,1112.00,1112.00,1112.00,0,1
07/05/2005,01:33,1112.00,1112.00,1112.00,1112.00,0,18
07/05/2005,01:34,1111.75,1112.00,1111.75,1112.00,1,1
07/05/2005,01:35,1111.75,1111.75,1111.75,1111.75,0,15
07/05/2005,01:39,1111.75,1111.75,1111.75,1111.75,0,1
07/05/2005,01:42,1111.75,1111.75,1111.50,1111.50,0,51
07/05/2005,01:43,1111.75,1111.75,1111.75,1111.75,10,0
07/05/2005,01:45,1111.50,1111.50,1111.50,1111.50,0,5
07/05/2005,01:48,1111.50,1111.50,1111.50,1111.50,0,19
07/05/2005,01:49,1111.50,1111.50,1111.50,1111.50,0,39
07/05/2005,01:51,1111.75,1111.75,1111.75,1111.75,1,0
07/05/2005,01:52,1111.50,1111.50,1111.25,1111.50,3,108
07/05/2005,01:55,1111.25,1111.50,1111.25,1111.25,5,12
07/05/2005,01:57,1111.25,1111.50,1111.25,1111.50,3,14
07/05/2005,01:59,1111.50,1111.50,1111.50,1111.50,13,0
07/05/2005,02:01,1111.25,1111.50,1111.00,1111.00,2,166
07/05/2005,02:02,1111.00,1111.25,1111.00,1111.00,1,12
07/05/2005,02:03,1111.00,1111.00,1111.00,1111.00,0,17
07/05/2005,02:04,1111.00,1111.25,1110.75,1111.25,57,470
07/05/2005,02:05,1111.25,1111.25,1111.00,1111.00,1,86
07/05/2005,02:06,1110.75,1110.75,1110.75,1110.75,0,109
07/05/2005,02:07,1110.75,1110.75,1110.50,1110.75,1,98
07/05/2005,02:08,1110.50,1110.75,1110.50,1110.75,16,5
07/05/2005,02:09,1111.00,1111.00,1110.75,1111.00,8,10
07/05/2005,02:10,1110.75,1110.75,1110.75,1110.75,0,16
07/05/2005,02:11,1110.75,1110.75,1110.75,1110.75,0,27
07/05/2005,02:14,1111.00,1111.00,1111.00,1111.00,2,0
07/05/2005,02:15,1110.75,1110.75,1110.50,1110.75,3,95
07/05/2005,02:16,1110.75,1110.75,1110.75,1110.75,13,0
07/05/2005,02:17,1110.50,1110.50,1110.50,1110.50,0,30
07/05/2005,02:19,1110.50,1110.50,1110.50,1110.50,0,3
07/05/2005,02:20,1110.75,1110.75,1110.75,1110.75,2,0
07/05/2005,02:21,1110.75,1110.75,1110.50,1110.50,6,42
07/05/2005,02:22,1110.75,1110.75,1110.75,1110.75,107,0
07/05/2005,02:23,1110.75,1111.00,1110.75,1110.75,115,19
07/05/2005,02:24,1110.75,1110.75,1110.75,1110.75,0,6
07/05/2005,02:25,1110.75,1110.75,1110.75,1110.75,0,37
07/05/2005,02:26,1111.00,1111.00,1111.00,1111.00,25,0
07/05/2005,02:27,1110.75,1110.75,1110.75,1110.75,0,50
07/05/2005,02:29,1111.00,1111.00,1110.75,1110.75,10,10
07/05/2005,02:30,1110.75,1110.75,1110.75,1110.75,0,10
07/05/2005,02:31,1110.75,1110.75,1110.50,1110.75,2,28
07/05/2005,02:32,1110.75,1110.75,1110.75,1110.75,1,0
07/05/2005,02:34,1110.75,1110.75,1110.50,1110.50,3,231
07/05/2005,02:35,1110.50,1110.50,1110.50,1110.50,0,38
07/05/2005,02:37,1110.50,1110.50,1110.50,1110.50,0,3
07/05/2005,02:38,1110.50,1110.50,1110.25,1110.50,55,71
07/05/2005,02:39,1110.50,1110.75,1110.50,1110.75,16,0
07/05/2005,02:40,1110.75,1110.75,1110.75,1110.75,3,0
07/05/2005,02:41,1110.75,1110.75,1110.75,1110.75,8,0
07/05/2005,02:44,1110.75,1110.75,1110.75,1110.75,3,0
07/05/2005,02:45,1110.50,1110.50,1110.50,1110.50,0,40
07/05/2005,02:46,1110.50,1110.50,1110.50,1110.50,0,146
07/05/2005,02:47,1110.75,1110.75,1110.75,1110.75,10,0
07/05/2005,02:50,1110.75,1110.75,1110.75,1110.75,3,0
07/05/2005,02:51,1110.75,1110.75,1110.75,1110.75,3,0
07/05/2005,02:58,1110.75,1110.75,1110.75,1110.75,15,0
07/05/2005,02:59,1110.75,1110.75,1110.75,1110.75,175,0
07/05/2005,03:00,1110.75,1111.00,1110.75,1111.00,65,0
07/05/2005,03:01,1111.00,1111.00,1111.00,1111.00,73,0
07/05/2005,03:02,1111.00,1111.00,1111.00,1111.00,35,0
07/05/2005,03:03,1110.75,1110.75,1110.75,1110.75,0,8
07/05/2005,03:05,1110.75,1111.00,1110.75,1111.00,1,5
07/05/2005,03:06,1111.00,1111.00,1111.00,1111.00,106,0
07/05/2005,03:07,1111.00,1111.00,1110.75,1110.75,9,1
07/05/2005,03:09,1111.00,1111.00,1111.00,1111.00,20,0
07/05/2005,03:10,1111.00,1111.00,1111.00,1111.00,1,0
07/05/2005,03:11,1111.00,1111.00,1110.75,1110.75,3,1
07/05/2005,03:12,1110.75,1110.75,1110.75,1110.75,0,155
07/05/2005,03:15,1111.00,1111.00,1111.00,1111.00,2,0
07/05/2005,03:17,1110.75,1111.00,1110.75,1111.00,10,1
07/05/2005,03:19,1111.00,1111.25,1111.00,1111.25,66,0
07/05/2005,03:20,1111.25,1111.25,1111.00,1111.25,26,6
07/05/2005,03:21,1111.25,1111.25,1111.25,1111.25,3,0
07/05/2005,03:22,1111.25,1111.75,1111.00,1111.75,512,116
07/05/2005,03:23,1111.75,1112.00,1111.75,1112.00,146,2
07/05/2005,03:24,1112.00,1112.25,1112.00,1112.25,145,5
07/05/2005,03:25,1112.00,1112.25,1112.00,1112.25,84,33
07/05/2005,03:26,1112.25,1112.50,1112.00,1112.50,66,1
07/05/2005,03:27,1112.50,1112.50,1112.25,1112.50,225,2
07/05/2005,03:29,1112.50,1112.50,1112.50,1112.50,7,0
07/05/2005,03:30,1112.50,1112.50,1112.25,1112.25,4,16
07/05/2005,03:31,1112.25,1112.25,1112.25,1112.25,0,6
07/05/2005,03:32,1112.25,1112.25,1112.25,1112.25,0,160
07/05/2005,03:33,1112.00,1112.00,1112.00,1112.00,0,3
07/05/2005,03:34,1112.00,1112.00,1112.00,1112.00,0,105
07/05/2005,03:35,1112.00,1112.00,1112.00,1112.00,0,8
07/05/2005,03:36,1112.00,1112.00,1112.00,1112.00,0,174
07/05/2005,03:37,1112.00,1112.00,1112.00,1112.00,0,67
07/05/2005,03:38,1111.75,1112.00,1111.75,1111.75,15,69
07/05/2005,03:39,1111.75,1112.00,1111.75,1112.00,30,10
07/05/2005,03:40,1112.00,1112.00,1112.00,1112.00,21,0
07/05/2005,03:41,1112.00,1112.00,1111.75,1111.75,1,141
07/05/2005,03:43,1112.00,1112.00,1112.00,1112.00,16,0
07/05/2005,03:45,1111.75,1111.75,1111.75,1111.75,0,15
07/05/2005,03:47,1111.75,1111.75,1111.75,1111.75,0,2
07/05/2005,03:48,1112.00,1112.00,1111.75,1111.75,1,1
07/05/2005,03:49,1111.75,1111.75,1111.75,1111.75,0,4
07/05/2005,03:50,1111.75,1111.75,1111.50,1111.75,1,10
07/05/2005,03:53,1111.50,1111.50,1111.50,1111.50,0,100
07/05/2005,03:54,1111.75,1111.75,1111.75,1111.75,22,0
07/05/2005,03:57,1111.50,1111.75,1111.25,1111.25,1,102
07/05/2005,03:58,1111.25,1111.25,1111.25,1111.25,0,137
07/05/2005,03:59,1111.25,1111.25,1111.00,1111.00,0,11
07/05/2005,04:01,1111.25,1111.50,1111.00,1111.25,32,3
07/05/2005,04:02,1111.25,1111.25,1111.00,1111.00,3,57
07/05/2005,04:04,1111.00,1111.00,1111.00,1111.00,0,3
07/05/2005,04:05,1111.00,1111.00,1110.25,1110.50,126,831
07/05/2005,04:06,1110.50,1110.50,1110.25,1110.50,27,1
07/05/2005,04:07,1110.25,1110.25,1110.25,1110.25,0,2
07/05/2005,04:08,1110.50,1110.50,1110.25,1110.25,20,7
07/05/2005,04:09,1110.25,1110.50,1110.25,1110.50,211,137
07/05/2005,04:10,1110.50,1110.75,1110.50,1110.50,189,11
07/05/2005,04:11,1110.50,1110.50,1110.50,1110.50,0,32
07/05/2005,04:12,1110.50,1110.75,1110.00,1110.25,170,504
07/05/2005,04:13,1110.25,1110.25,1110.25,1110.25,22,0
07/05/2005,04:14,1110.00,1110.00,1110.00,1110.00,0,4
07/05/2005,04:15,1110.25,1110.25,1110.25,1110.25,119,0
07/05/2005,04:16,1110.25,1110.25,1110.00,1110.25,22,1
07/05/2005,04:17,1110.25,1110.25,1110.25,1110.25,6,0
07/05/2005,04:18,1110.25,1110.25,1110.25,1110.25,1,0
07/05/2005,04:20,1110.50,1110.50,1110.50,1110.50,241,0
07/05/2005,04:21,1110.50,1110.75,1110.50,1110.75,35,0
07/05/2005,04:22,1110.75,1110.75,1110.50,1110.50,21,37
07/05/2005,04:23,1110.50,1110.50,1110.50,1110.50,0,17
07/05/2005,04:24,1110.50,1110.50,1110.50,1110.50,0,15
07/05/2005,04:29,1110.25,1110.25,1110.25,1110.25,0,4
07/05/2005,04:30,1110.50,1110.50,1110.50,1110.50,7,0
07/05/2005,04:35,1110.50,1110.50,1110.50,1110.50,37,0
07/05/2005,04:37,1110.50,1110.50,1110.50,1110.50,3,0
07/05/2005,04:38,1110.50,1110.50,1110.50,1110.50,76,0
07/05/2005,04:39,1110.50,1110.50,1110.50,1110.50,12,0
07/05/2005,04:41,1110.50,1110.50,1110.50,1110.50,3,0
07/05/2005,04:42,1110.25,1110.25,1109.75,1109.75,0,244
07/05/2005,04:43,1110.00,1110.00,1109.75,1110.00,67,9
07/05/2005,04:44,1110.00,1110.25,1110.00,1110.25,136,0
07/05/2005,04:45,1110.00,1110.00,1110.00,1110.00,0,15
07/05/2005,04:46,1110.00,1110.00,1110.00,1110.00,0,7
07/05/2005,04:47,1110.25,1110.25,1110.25,1110.25,98,0
07/05/2005,04:48,1110.00,1110.25,1110.00,1110.25,5,32
07/05/2005,04:49,1110.00,1110.25,1110.00,1110.00,1,25
07/05/2005,04:50,1110.00,1110.00,1110.00,1110.00,0,5
07/05/2005,04:51,1110.00,1110.00,1110.00,1110.00,0,14
07/05/2005,04:52,1109.75,1110.00,1109.75,1110.00,21,2
07/05/2005,04:53,1110.00,1110.00,1110.00,1110.00,12,0
07/05/2005,04:54,1109.75,1109.75,1109.50,1109.50,4,239
07/05/2005,04:55,1109.75,1109.75,1109.75,1109.75,103,0
07/05/2005,04:56,1109.75,1109.75,1109.75,1109.75,33,0
07/05/2005,04:57,1109.75,1109.75,1109.75,1109.75,72,0
07/05/2005,04:58,1109.75,1109.75,1109.75,1109.75,24,0
07/05/2005,04:59,1109.75,1109.75,1109.75,1109.75,5,0
07/05/2005,05:00,1109.50,1109.50,1109.50,1109.50,0,45
07/05/2005,05:01,1109.50,1109.75,1109.50,1109.50,3,6
07/05/2005,05:02,1109.50,1109.50,1109.50,1109.50,0,21
07/05/2005,05:05,1109.50,1109.50,1109.50,1109.50,0,2
07/05/2005,05:06,1109.50,1110.25,1109.50,1110.00,188,63
07/05/2005,05:07,1110.00,1110.00,1109.75,1109.75,0,61
07/05/2005,05:08,1110.00,1110.00,1109.75,1109.75,1,2
07/05/2005,05:09,1110.00,1110.00,1110.00,1110.00,15,0
07/05/2005,05:10,1110.00,1110.00,1110.00,1110.00,4,0
07/05/2005,05:11,1110.00,1110.00,1110.00,1110.00,3,0
07/05/2005,05:13,1110.00,1110.00,1110.00,1110.00,5,0
07/05/2005,05:14,1110.00,1110.00,1110.00,1110.00,1,0
07/05/2005,05:16,1110.00,1110.00,1110.00,1110.00,16,0
07/05/2005,05:17,1109.75,1110.00,1109.75,1110.00,10,100
07/05/2005,05:18,1110.00,1110.00,1110.00,1110.00,21,0
07/05/2005,05:19,1110.00,1110.00,1110.00,1110.00,1,0
07/05/2005,05:21,1110.00,1110.00,1110.00,1110.00,2,0
07/05/2005,05:22,1110.00,1110.00,1110.00,1110.00,3,0
07/05/2005,05:23,1110.00,1110.00,1110.00,1110.00,80,0
07/05/2005,05:24,1110.00,1110.00,1110.00,1110.00,1,0
07/05/2005,05:25,1110.00,1110.00,1110.00,1110.00,26,0
07/05/2005,05:26,1109.75,1109.75,1109.75,1109.75,0,5
07/05/2005,05:27,1109.75,1109.75,1109.75,1109.75,0,25
07/05/2005,05:28,1110.00,1110.00,1110.00,1110.00,42,0
07/05/2005,05:29,1110.00,1110.00,1110.00,1110.00,30,0
07/05/2005,05:30,1110.00,1110.00,1110.00,1110.00,2,0
07/05/2005,05:31,1110.00,1110.00,1110.00,1110.00,33,0
07/05/2005,05:32,1110.00,1110.00,1110.00,1110.00,5,0
07/05/2005,05:33,1110.00,1110.00,1110.00,1110.00,5,0
07/05/2005,05:34,1110.25,1110.25,1110.25,1110.25,107,0
07/05/2005,05:35,1110.25,1110.50,1110.25,1110.50,125,0
07/05/2005,05:36,1110.25,1110.25,1110.25,1110.25,0,5
07/05/2005,05:37,1110.25,1110.25,1110.25,1110.25,0,1
07/05/2005,05:38,1110.50,1110.50,1110.25,1110.25,1,2
07/05/2005,05:40,1110.50,1110.50,1110.50,1110.50,5,0
07/05/2005,05:41,1110.25,1110.25,1110.25,1110.25,0,107
07/05/2005,05:42,1110.25,1110.25,1110.25,1110.25,0,7
07/05/2005,05:46,1110.00,1110.00,1109.75,1110.00,62,30
07/05/2005,05:47,1110.00,1110.00,1110.00,1110.00,42,0
07/05/2005,05:48,1110.00,1110.00,1110.00,1110.00,3,0
07/05/2005,05:49,1110.00,1110.00,1110.00,1110.00,4,0
07/05/2005,05:51,1110.00,1110.25,1110.00,1110.00,49,8
07/05/2005,05:52,1110.00,1110.00,1110.00,1110.00,0,12
07/05/2005,05:53,1110.00,1110.00,1110.00,1110.00,0,1
07/05/2005,05:55,1109.75,1110.00,1109.75,1110.00,2,2
07/05/2005,05:57,1110.00,1110.00,1110.00,1110.00,26,0
07/05/2005,05:58,1110.00,1110.00,1110.00,1110.00,10,0
07/05/2005,05:59,1110.25,1110.25,1110.00,1110.00,1,67
07/05/2005,06:00,1109.75,1109.75,1109.75,1109.75,0,1
07/05/2005,06:01,1110.00,1110.25,1110.00,1110.25,37,0
07/05/2005,06:02,1110.25,1110.25,1110.00,1110.00,55,71
07/05/2005,06:03,1110.00,1110.00,1110.00,1110.00,0,5
07/05/2005,06:04,1110.25,1110.25,1110.25,1110.25,10,0
07/05/2005,06:07,1110.25,1110.25,1110.25,1110.25,14,0
07/05/2005,06:08,1110.25,1110.25,1110.25,1110.25,1,0
07/05/2005,06:09,1110.25,1110.25,1110.25,1110.25,2,0
07/05/2005,06:13,1110.25,1110.25,1110.25,1110.25,2,0
07/05/2005,06:14,1110.25,1110.25,1110.25,1110.25,4,0
07/05/2005,06:15,1110.25,1110.25,1110.25,1110.25,1,0
07/05/2005,06:16,1110.25,1110.25,1110.25,1110.25,1,0
07/05/2005,06:17,1110.00,1110.25,1110.00,1110.25,14,2
07/05/2005,06:18,1110.25,1110.50,1110.25,1110.25,66,42
07/05/2005,06:19,1110.25,1110.50,1110.25,1110.50,525,20
07/05/2005,06:21,1110.50,1110.50,1110.50,1110.50,5,0
07/05/2005,06:23,1110.50,1110.50,1110.50,1110.50,2,0
07/05/2005,06:24,1110.50,1110.50,1110.50,1110.50,10,0
07/05/2005,06:25,1110.50,1110.50,1110.50,1110.50,56,0
07/05/2005,06:26,1110.50,1110.50,1110.50,1110.50,40,0
07/05/2005,06:27,1110.75,1110.75,1110.50,1110.50,6,11
07/05/2005,06:28,1110.50,1110.75,1110.50,1110.50,1,11
07/05/2005,06:30,1110.75,1110.75,1110.75,1110.75,167,0
07/05/2005,06:31,1110.50,1110.50,1110.50,1110.50,0,10
07/05/2005,06:32,1110.50,1110.50,1110.25,1110.50,5,117
07/05/2005,06:34,1110.50,1110.75,1110.50,1110.50,50,6
07/05/2005,06:35,1110.50,1110.75,1110.25,1110.50,78,29
07/05/2005,06:36,1110.50,1110.50,1110.25,1110.25,1,100
07/05/2005,06:37,1110.50,1110.50,1110.25,1110.25,3,4
07/05/2005,06:39,1110.25,1110.50,1110.25,1110.50,3,3
07/05/2005,06:40,1110.25,1110.25,1110.25,1110.25,0,10
07/05/2005,06:41,1110.25,1110.25,1110.00,1110.00,0,41
07/05/2005,06:42,1110.25,1110.50,1110.25,1110.25,32,7
07/05/2005,06:43,1110.00,1110.00,1110.00,1110.00,0,40
07/05/2005,06:44,1110.00,1110.00,1110.00,1110.00,0,28
07/05/2005,06:45,1110.25,1110.25,1110.25,1110.25,2,0
07/05/2005,06:46,1110.00,1110.00,1110.00,1110.00,0,11
07/05/2005,06:47,1110.00,1110.00,1109.75,1109.75,4,58
07/05/2005,06:48,1110.00,1110.00,1109.75,1109.75,3,1
07/05/2005,06:49,1110.00,1110.00,1110.00,1110.00,13,0
07/05/2005,06:50,1110.00,1110.00,1110.00,1110.00,75,0
07/05/2005,06:52,1110.00,1110.00,1110.00,1110.00,27,0
07/05/2005,06:53,1109.75,1109.75,1109.75,1109.75,0,11
07/05/2005,06:54,1109.75,1110.00,1109.75,1110.00,31,4
07/05/2005,06:55,1110.00,1110.25,1110.00,1110.25,104,0
07/05/2005,06:56,1110.25,1110.25,1110.25,1110.25,30,0
07/05/2005,06:57,1110.25,1110.25,1110.00,1110.25,97,30
07/05/2005,06:58,1110.00,1110.00,1110.00,1110.00,0,1
07/05/2005,06:59,1110.25,1110.25,1110.00,1110.00,10,1
07/05/2005,07:00,1110.25,1110.25,1110.25,1110.25,3,0
07/05/2005,07:01,1110.25,1110.25,1110.25,1110.25,2,0
07/05/2005,07:02,1110.00,1110.00,1110.00,1110.00,0,115
07/05/2005,07:03,1110.00,1110.00,1109.75,1109.75,2,6
07/05/2005,07:04,1110.00,1110.00,1109.75,1109.75,2,5
07/05/2005,07:05,1109.75,1109.75,1109.75,1109.75,0,10
07/05/2005,07:06,1109.75,1109.75,1109.50,1109.50,8,107
07/05/2005,07:07,1109.75,1109.75,1109.75,1109.75,4,0
07/05/2005,07:08,1109.75,1109.75,1109.00,1109.25,111,1284
07/05/2005,07:09,1109.25,1109.50,1109.25,1109.25,3,232
07/05/2005,07:10,1109.25,1109.50,1109.25,1109.25,1,173
07/05/2005,07:11,1109.25,1109.50,1109.25,1109.50,260,215
07/05/2005,07:12,1109.50,1109.50,1109.50,1109.50,5,0
07/05/2005,07:13,1109.50,1109.50,1109.25,1109.25,1,138
07/05/2005,07:14,1109.00,1109.25,1109.00,1109.25,24,101
07/05/2005,07:15,1109.25,1109.50,1109.25,1109.50,359,0
07/05/2005,07:16,1109.50,1109.50,1109.25,1109.50,8,50
07/05/2005,07:17,1109.25,1109.25,1109.25,1109.25,0,9
07/05/2005,07:18,1109.25,1109.50,1109.25,1109.50,420,13
07/05/2005,07:19,1109.50,1109.50,1109.00,1109.25,158,90
07/05/2005,07:20,1109.25,1109.25,1109.00,1109.25,37,22
07/05/2005,07:21,1109.25,1109.50,1109.25,1109.50,115,107
07/05/2005,07:22,1109.50,1109.50,1109.25,1109.25,9,10
07/05/2005,07:23,1109.25,1109.25,1109.25,1109.25,0,260
07/05/2005,07:24,1109.50,1109.50,1109.25,1109.25,2,25
07/05/2005,07:25,1109.25,1109.50,1109.25,1109.25,2,232
07/05/2005,07:26,1109.25,1109.50,1109.25,1109.25,10,212
07/05/2005,07:27,1109.25,1109.50,1109.25,1109.25,378,113
07/05/2005,07:28,1109.25,1109.50,1109.25,1109.50,8,6
07/05/2005,07:29,1109.50,1109.50,1109.25,1109.25,1,1
07/05/2005,07:30,1109.25,1109.25,1109.25,1109.25,0,2
07/05/2005,07:31,1109.25,1109.25,1109.25,1109.25,0,214
07/05/2005,07:32,1109.25,1109.50,1109.25,1109.25,1,115
07/05/2005,07:33,1109.25,1109.25,1109.25,1109.25,0,104
07/05/2005,07:34,1109.50,1109.50,1109.25,1109.25,13,102
07/05/2005,07:35,1109.50,1109.50,1109.50,1109.50,5,0
07/05/2005,07:36,1109.50,1109.50,1109.50,1109.50,138,0
07/05/2005,07:37,1109.50,1109.75,1109.50,1109.50,121,5
07/05/2005,07:38,1109.75,1109.75,1109.50,1109.50,3,3
07/05/2005,07:39,1109.50,1109.50,1109.50,1109.50,0,1
07/05/2005,07:40,1109.75,1109.75,1109.50,1109.50,1,6
07/05/2005,07:41,1109.75,1109.75,1109.75,1109.75,127,0
07/05/2005,07:42,1109.75,1109.75,1109.75,1109.75,7,0
07/05/2005,07:43,1109.75,1109.75,1109.50,1109.50,11,5
07/05/2005,07:44,1109.50,1109.75,1109.50,1109.75,2,1
07/05/2005,07:45,1109.50,1109.50,1109.50,1109.50,0,4
07/05/2005,07:46,1109.50,1109.75,1109.50,1109.50,1,180
07/05/2005,07:47,1109.50,1109.50,1109.25,1109.50,184,26
07/05/2005,07:48,1109.50,1109.50,1109.50,1109.50,4,0
07/05/2005,07:49,1109.75,1109.75,1109.75,1109.75,20,0
07/05/2005,07:50,1109.50,1109.75,1109.50,1109.75,2,9
07/05/2005,07:51,1109.50,1109.75,1109.50,1109.50,21,37
07/05/2005,07:52,1109.50,1109.75,1109.50,1109.50,10,26
07/05/2005,07:53,1109.50,1109.50,1109.50,1109.50,0,54
07/05/2005,07:54,1109.50,1109.50,1109.25,1109.50,69,11
07/05/2005,07:56,1109.75,1109.75,1109.75,1109.75,2,0
07/05/2005,07:57,1109.50,1109.50,1109.50,1109.50,0,226
07/05/2005,07:58,1109.50,1109.75,1109.50,1109.75,14,324
07/05/2005,07:59,1109.50,1109.50,1109.50,1109.50,0,14
07/05/2005,08:00,1109.75,1109.75,1109.75,1109.75,24,0
07/05/2005,08:01,1109.50,1109.50,1109.50,1109.50,0,165
07/05/2005,08:02,1109.50,1109.75,1109.25,1109.75,135,34
07/05/2005,08:03,1109.50,1109.75,1109.50,1109.75,8,3
07/05/2005,08:04,1109.75,1109.75,1109.75,1109.75,202,0
07/05/2005,08:05,1109.75,1109.75,1109.50,1109.75,7,28
07/05/2005,08:06,1109.75,1109.75,1109.75,1109.75,228,0
07/05/2005,08:07,1109.75,1109.75,1109.75,1109.75,47,0
07/05/2005,08:08,1109.75,1109.75,1109.50,1109.75,207,11
07/05/2005,08:09,1109.50,1109.75,1109.50,1109.75,6,1
07/05/2005,08:10,1109.75,1109.75,1109.75,1109.75,1,0
07/05/2005,08:12,1109.75,1109.75,1109.50,1109.50,1,2
07/05/2005,08:13,1109.75,1109.75,1109.50,1109.50,5,1
07/05/2005,08:14,1109.50,1109.75,1109.50,1109.50,3,2
07/05/2005,08:15,1109.75,1109.75,1109.50,1109.50,55,3
07/05/2005,08:16,1109.75,1109.75,1109.50,1109.75,3,2
07/05/2005,08:17,1109.50,1109.75,1109.50,1109.50,1,54
07/05/2005,08:18,1109.50,1109.50,1109.50,1109.50,0,4
07/05/2005,08:19,1109.50,1109.75,1109.50,1109.75,5,30
07/05/2005,08:20,1109.50,1109.50,1109.50,1109.50,0,9
07/05/2005,08:21,1109.75,1109.75,1109.50,1109.75,364,51
07/05/2005,08:22,1109.50,1109.75,1109.50,1109.75,25,5
07/05/2005,08:23,1109.75,1109.75,1109.50,1109.50,43,10
07/05/2005,08:24,1109.75,1109.75,1109.50,1109.50,5,233
07/05/2005,08:25,1109.50,1109.75,1109.50,1109.50,20,75
07/05/2005,08:26,1109.50,1109.75,1109.50,1109.75,17,75
07/05/2005,08:27,1109.75,1109.75,1109.50,1109.50,18,161
07/05/2005,08:28,1109.75,1109.75,1109.75,1109.75,13,0
07/05/2005,08:29,1109.50,1110.00,1109.50,1110.00,169,33
07/05/2005,08:30,1110.00,1110.25,1109.75,1110.25,908,331
07/05/2005,08:31,1110.00,1110.50,1110.00,1110.50,2397,1697
07/05/2005,08:32,1110.25,1110.50,1110.00,1110.25,2361,675
07/05/2005,08:33,1110.50,1110.75,1110.25,1110.50,2539,1955
07/05/2005,08:34,1110.50,1110.50,1110.00,1110.25,1909,1021
07/05/2005,08:35,1110.25,1110.25,1109.75,1110.00,281,1234
07/05/2005,08:36,1110.00,1110.50,1109.75,1110.25,1664,696
07/05/2005,08:37,1110.25,1110.25,1109.75,1110.00,201,874
07/05/2005,08:38,1109.75,1110.25,1109.75,1110.25,1439,1175
07/05/2005,08:39,1110.25,1110.25,1109.50,1110.00,1468,878
07/05/2005,08:40,1110.00,1110.75,1110.00,1110.75,2294,96
07/05/2005,08:41,1110.75,1111.00,1110.50,1110.50,672,1389
07/05/2005,08:42,1110.50,1110.75,1110.00,1110.25,354,3132
07/05/2005,08:43,1110.25,1110.25,1109.75,1110.00,93,1356
07/05/2005,08:44,1110.00,1110.25,1109.75,1110.25,626,594
07/05/2005,08:45,1110.25,1110.50,1110.00,1110.50,999,122
07/05/2005,08:46,1110.50,1111.50,1110.25,1111.25,5142,754
07/05/2005,08:47,1111.25,1111.50,1110.75,1111.00,860,1834
07/05/2005,08:48,1111.00,1111.00,1110.50,1110.75,568,735
07/05/2005,08:49,1110.75,1111.00,1110.75,1110.75,150,633
07/05/2005,08:50,1110.75,1111.50,1110.75,1111.50,1334,177
07/05/2005,08:51,1111.25,1111.50,1111.00,1111.25,803,568
07/05/2005,08:52,1111.50,1111.50,1110.75,1110.75,448,1065
07/05/2005,08:53,1111.00,1111.50,1110.75,1111.50,1175,190
07/05/2005,08:54,1111.25,1111.50,1110.50,1110.50,534,1373
07/05/2005,08:55,1110.75,1111.25,1110.50,1111.00,966,611
07/05/2005,08:56,1111.25,1111.25,1111.00,1111.00,320,32
07/05/2005,08:57,1111.25,1111.50,1111.00,1111.25,361,439
07/05/2005,08:58,1111.00,1111.25,1110.75,1111.00,575,901
07/05/2005,08:59,1111.00,1111.25,1110.75,1110.75,104,357
07/05/2005,09:00,1110.75,1111.50,1110.75,1111.25,825,417
07/05/2005,09:01,1111.50,1111.50,1111.00,1111.25,380,796
07/05/2005,09:02,1111.00,1111.25,1110.50,1110.50,495,1483
07/05/2005,09:03,1110.50,1112.00,1110.50,1111.75,3047,1125
07/05/2005,09:04,1112.00,1112.25,1111.50,1112.00,2071,730
07/05/2005,09:05,1111.75,1112.75,1111.75,1112.50,3042,594
07/05/2005,09:06,1112.50,1112.75,1112.00,1112.25,1654,1445
07/05/2005,09:07,1112.25,1112.25,1112.00,1112.00,82,193
07/05/2005,09:08,1112.00,1112.75,1112.00,1112.50,2087,315
07/05/2005,09:09,1112.75,1113.50,1112.50,1113.50,5295,945
07/05/2005,09:10,1113.50,1113.75,1113.25,1113.50,1435,1407
07/05/2005,09:11,1113.25,1114.25,1113.25,1113.50,3162,1879
07/05/2005,09:12,1113.50,1113.75,1113.50,1113.75,843,1567
07/05/2005,09:13,1113.75,1115.00,1113.75,1114.75,4591,990
07/05/2005,09:14,1114.75,1115.25,1114.75,1115.25,2285,2010
07/05/2005,09:15,1115.00,1115.50,1115.00,1115.00,2174,2261
07/05/2005,09:16,1115.25,1116.00,1115.00,1115.25,4867,927
07/05/2005,09:17,1115.25,1115.50,1115.00,1115.25,753,1985
07/05/2005,09:18,1115.50,1115.75,1115.00,1115.50,3272,1372
07/05/2005,09:19,1115.50,1115.75,1115.25,1115.50,340,751
07/05/2005,09:20,1115.50,1115.75,1114.75,1115.00,952,2285
07/05/2005,09:21,1115.00,1115.25,1114.75,1115.25,1375,813
07/05/2005,09:22,1115.00,1115.25,1114.75,1115.00,460,985
07/05/2005,09:23,1115.00,1115.50,1115.00,1115.25,1178,370
07/05/2005,09:24,1115.25,1115.25,1114.75,1114.75,299,1842
07/05/2005,09:25,1115.00,1115.25,1114.75,1115.00,437,68
07/05/2005,09:26,1115.25,1115.25,1114.75,1115.25,501,943
07/05/2005,09:27,1115.25,1115.25,1115.00,1115.25,653,256
07/05/2005,09:28,1115.25,1116.00,1115.00,1116.00,4294,683
07/05/2005,09:29,1116.00,1116.25,1115.50,1116.25,3401,2745
07/05/2005,09:30,1116.25,1117.25,1116.00,1117.00,5829,2362
07/05/2005,09:31,1117.00,1118.50,1116.75,1118.50,11685,4065
07/05/2005,09:32,1118.50,1118.50,1118.00,1118.25,1324,4253
07/05/2005,09:33,1118.00,1118.25,1118.00,1118.00,957,1588
07/05/2005,09:34,1117.75,1118.50,1117.50,1118.50,1992,2467
07/05/2005,09:35,1118.25,1119.00,1118.00,1118.25,6077,2815
07/05/2005,09:36,1118.50,1118.50,1117.75,1117.75,199,2276
07/05/2005,09:37,1117.75,1118.25,1117.75,1118.00,1334,466
07/05/2005,09:38,1118.00,1118.25,1117.75,1117.75,110,1039
07/05/2005,09:39,1117.75,1118.25,1117.75,1118.00,607,274
07/05/2005,09:40,1118.25,1118.25,1117.75,1118.00,24,845
07/05/2005,09:41,1118.00,1118.50,1118.00,1118.25,2802,1403
07/05/2005,09:42,1118.25,1118.25,1117.75,1118.25,624,1555
07/05/2005,09:43,1118.25,1118.25,1117.75,1118.00,1704,377
07/05/2005,09:44,1118.00,1118.25,1118.00,1118.00,76,58
07/05/2005,09:45,1118.00,1118.25,1118.00,1118.00,5,1279
07/05/2005,09:46,1118.00,1119.00,1118.00,1118.75,4417,3014
07/05/2005,09:47,1118.50,1119.75,1118.50,1119.50,4015,2601
07/05/2005,09:48,1119.50,1119.75,1119.25,1119.25,1133,2688
07/05/2005,09:49,1119.25,1119.50,1119.25,1119.50,803,180
07/05/2005,09:50,1119.25,1119.50,1119.25,1119.50,850,49
07/05/2005,09:51,1119.50,1119.75,1119.00,1119.00,972,2448
07/05/2005,09:52,1119.00,1119.25,1119.00,1119.25,65,950
07/05/2005,09:53,1119.00,1119.50,1119.00,1119.25,2761,511
07/05/2005,09:54,1119.25,1119.25,1119.00,1119.00,19,452
07/05/2005,09:55,1119.00,1119.00,1118.75,1118.75,577,798
07/05/2005,09:56,1119.00,1119.00,1118.75,1118.75,308,354
07/05/2005,09:57,1118.75,1119.00,1118.75,1119.00,613,918
07/05/2005,09:58,1119.00,1119.25,1119.00,1119.25,403,765
07/05/2005,09:59,1119.00,1119.75,1119.00,1119.75,3187,572
07/05/2005,10:00,1119.75,1119.75,1119.25,1119.50,1840,905
07/05/2005,10:01,1119.75,1120.50,1119.75,1120.25,4040,1752
07/05/2005,10:02,1120.50,1120.50,1119.75,1119.75,673,1921
07/05/2005,10:03,1119.75,1120.00,1119.25,1119.25,251,2265
07/05/2005,10:04,1119.25,1119.75,1119.25,1119.50,1558,706
07/05/2005,10:05,1119.25,1119.50,1119.00,1119.25,603,447
07/05/2005,10:06,1119.25,1119.50,1119.00,1119.00,47,891
07/05/2005,10:07,1119.00,1119.25,1119.00,1119.25,71,91
07/05/2005,10:08,1119.25,1119.25,1118.50,1118.50,646,2729
07/05/2005,10:09,1118.50,1119.00,1118.50,1118.50,441,364
07/05/2005,10:10,1118.75,1118.75,1118.50,1118.75,63,98
07/05/2005,10:11,1118.50,1118.75,1118.25,1118.50,45,835
07/05/2005,10:12,1118.25,1118.75,1118.25,1118.50,1439,315
07/05/2005,10:13,1118.50,1119.00,1118.50,1119.00,911,78
07/05/2005,10:14,1119.00,1119.25,1118.75,1119.00,1317,216
07/05/2005,10:15,1119.25,1119.25,1119.00,1119.00,147,311
07/05/2005,10:16,1119.00,1119.25,1119.00,1119.00,40,331
07/05/2005,10:17,1119.00,1119.25,1118.75,1119.00,493,514
07/05/2005,10:18,1119.00,1119.25,1119.00,1119.00,159,294
07/05/2005,10:19,1119.00,1119.00,1118.75,1119.00,48,122
07/05/2005,10:20,1118.75,1119.00,1118.75,1119.00,63,16
07/05/2005,10:21,1119.00,1119.00,1118.50,1119.00,686,465
07/05/2005,10:22,1119.00,1119.25,1118.75,1119.00,213,172
07/05/2005,10:23,1118.75,1119.00,1118.50,1118.75,173,256
07/05/2005,10:24,1118.75,1119.25,1118.75,1119.00,648,67
07/05/2005,10:25,1119.00,1119.00,1118.75,1118.75,416,127
07/05/2005,10:26,1119.00,1119.00,1118.50,1119.00,707,290
07/05/2005,10:27,1118.75,1119.25,1118.50,1119.00,944,1043
07/05/2005,10:28,1119.00,1119.75,1119.00,1119.75,2679,388
07/05/2005,10:29,1119.50,1119.75,1119.50,1119.50,922,146
07/05/2005,10:30,1119.75,1120.25,1119.50,1120.00,2180,1206
07/05/2005,10:31,1120.00,1120.50,1120.00,1120.00,2395,956
07/05/2005,10:32,1120.25,1120.50,1120.00,1120.25,361,985
07/05/2005,10:33,1120.00,1120.50,1120.00,1120.00,289,909
07/05/2005,10:34,1120.00,1120.25,1119.50,1119.50,186,1828
07/05/2005,10:35,1119.75,1119.75,1119.00,1119.25,402,1686
07/05/2005,10:36,1119.25,1119.25,1119.00,1119.00,381,193
07/05/2005,10:37,1119.25,1119.25,1119.00,1119.00,107,78
07/05/2005,10:38,1119.00,1119.25,1118.75,1119.00,314,545
07/05/2005,10:39,1119.00,1119.25,1119.00,1119.00,52,274
07/05/2005,10:40,1119.25,1119.25,1119.00,1119.00,11,141
07/05/2005,10:41,1119.00,1119.25,1118.75,1118.75,169,480
07/05/2005,10:42,1118.75,1119.00,1118.75,1119.00,137,248
07/05/2005,10:43,1119.00,1119.25,1118.75,1119.00,1184,83
07/05/2005,10:44,1119.25,1119.25,1119.00,1119.00,41,676
07/05/2005,10:45,1119.00,1119.00,1118.50,1118.50,171,745
07/05/2005,10:46,1118.75,1119.00,1118.25,1118.50,315,1223
07/05/2005,10:47,1118.50,1118.75,1118.25,1118.50,394,767
07/05/2005,10:48,1118.25,1118.75,1118.25,1118.50,815,427
07/05/2005,10:49,1118.50,1118.75,1118.25,1118.75,938,555
07/05/2005,10:50,1118.75,1118.75,1118.25,1118.50,659,398
07/05/2005,10:51,1118.50,1118.75,1118.50,1118.75,297,309
07/05/2005,10:52,1119.00,1119.00,1118.50,1118.50,64,179
07/05/2005,10:53,1118.75,1118.75,1118.50,1118.75,239,212
07/05/2005,10:54,1118.75,1119.00,1118.75,1119.00,154,21
07/05/2005,10:55,1118.75,1119.25,1118.75,1119.25,1165,39
07/05/2005,10:56,1119.25,1119.25,1119.00,1119.25,8,38
07/05/2005,10:57,1119.25,1119.25,1118.75,1119.00,176,415
07/05/2005,10:58,1119.00,1119.00,1118.75,1118.75,188,80
07/05/2005,10:59,1118.75,1119.25,1118.75,1119.00,474,3
07/05/2005,11:00,1119.00,1119.25,1119.00,1119.00,5,123
07/05/2005,11:01,1119.25,1119.50,1119.00,1119.50,745,102
07/05/2005,11:02,1119.50,1119.75,1119.25,1119.50,717,71
07/05/2005,11:03,1119.50,1120.00,1119.25,1119.75,1170,920
07/05/2005,11:04,1119.75,1119.75,1119.25,1119.50,156,706
07/05/2005,11:05,1119.50,1119.50,1119.50,1119.50,0,103
07/05/2005,11:06,1119.50,1119.75,1119.25,1119.50,217,379
07/05/2005,11:07,1119.50,1119.75,1119.25,1119.50,995,313
07/05/2005,11:08,1119.50,1119.75,1119.25,1119.50,348,123
07/05/2005,11:09,1119.50,1119.75,1119.25,1119.50,28,395
07/05/2005,11:10,1119.50,1119.50,1119.25,1119.25,91,408
07/05/2005,11:11,1119.00,1119.25,1119.00,1119.25,528,46
07/05/2005,11:12,1119.25,1119.25,1119.00,1119.00,130,77
07/05/2005,11:13,1119.25,1119.50,1119.00,1119.25,221,312
07/05/2005,11:14,1119.25,1119.50,1119.25,1119.50,16,53
07/05/2005,11:15,1119.25,1119.75,1119.25,1119.50,461,139
07/05/2005,11:16,1119.50,1120.00,1119.50,1120.00,1640,319
07/05/2005,11:17,1120.00,1120.25,1119.50,1119.50,203,555
07/05/2005,11:18,1119.50,1120.00,1119.50,1119.75,314,204
07/05/2005,11:19,1119.75,1120.00,1119.50,1120.00,282,262
07/05/2005,11:20,1120.00,1120.00,1119.50,1119.75,149,304
07/05/2005,11:21,1119.50,1120.00,1119.50,1119.75,486,36
07/05/2005,11:22,1119.75,1120.50,1119.75,1120.25,2132,532
07/05/2005,11:23,1120.25,1121.00,1120.25,1120.50,3907,1850
07/05/2005,11:24,1120.50,1121.00,1120.50,1120.75,543,712
07/05/2005,11:25,1120.75,1121.00,1120.50,1120.50,344,619
07/05/2005,11:26,1120.75,1121.50,1120.50,1121.25,4103,362
07/05/2005,11:27,1121.25,1121.50,1121.00,1121.25,2222,1632
07/05/2005,11:28,1121.25,1121.50,1121.00,1121.25,695,461
07/05/2005,11:29,1121.25,1122.00,1121.25,1121.75,5879,1353
07/05/2005,11:30,1122.00,1123.25,1121.75,1122.50,7820,3429
07/05/2005,11:31,1122.75,1123.00,1122.50,1122.50,2982,2028
07/05/2005,11:32,1122.50,1123.50,1122.50,1123.50,6081,2882
07/05/2005,11:33,1123.25,1123.75,1123.00,1123.50,3276,1498
07/05/2005,11:34,1123.50,1123.75,1123.25,1123.50,519,656
07/05/2005,11:35,1123.25,1123.50,1123.00,1123.25,68,1424
07/05/2005,11:36,1123.00,1123.50,1123.00,1123.25,1319,369
07/05/2005,11:37,1123.25,1123.25,1123.00,1123.00,70,203
07/05/2005,11:38,1123.00,1123.25,1123.00,1123.00,33,1196
07/05/2005,11:39,1123.00,1123.00,1122.75,1122.75,32,396
07/05/2005,11:40,1122.75,1123.25,1122.75,1123.25,1024,138
07/05/2005,11:41,1123.00,1123.25,1122.50,1122.50,136,1292
07/05/2005,11:42,1122.50,1123.00,1122.50,1123.00,408,118
07/05/2005,11:43,1122.75,1123.00,1122.75,1122.75,20,76
07/05/2005,11:44,1122.75,1123.00,1122.75,1122.75,1357,321
07/05/2005,11:45,1123.00,1123.00,1122.75,1122.75,32,206
07/05/2005,11:46,1123.00,1123.00,1122.75,1122.75,292,184
07/05/2005,11:47,1122.75,1123.00,1122.75,1122.75,14,97
07/05/2005,11:48,1122.75,1123.00,1122.50,1122.75,698,328
07/05/2005,11:49,1122.75,1123.00,1122.50,1122.75,475,595
07/05/2005,11:50,1122.75,1122.75,1122.50,1122.75,323,56
07/05/2005,11:51,1122.75,1123.00,1122.75,1122.75,62,91
07/05/2005,11:52,1122.75,1123.50,1122.75,1123.25,1698,146
07/05/2005,11:53,1123.25,1123.75,1123.25,1123.50,2125,524
07/05/2005,11:54,1123.50,1123.50,1123.00,1123.00,49,773
07/05/2005,11:55,1123.00,1123.25,1123.00,1123.25,73,20
07/05/2005,11:56,1123.00,1123.00,1122.75,1123.00,38,767
07/05/2005,11:57,1122.75,1123.00,1122.75,1122.75,36,97
07/05/2005,11:58,1122.75,1122.75,1122.25,1122.75,1635,2293
07/05/2005,11:59,1122.50,1122.75,1122.50,1122.75,32,276
07/05/2005,12:00,1122.75,1122.75,1122.25,1122.50,595,645
07/05/2005,12:01,1122.75,1122.75,1122.25,1122.50,652,1026
07/05/2005,12:02,1122.50,1122.50,1122.25,1122.25,28,1306
07/05/2005,12:03,1122.25,1122.50,1122.25,1122.25,124,281
07/05/2005,12:04,1122.25,1122.75,1122.25,1122.75,300,28
07/05/2005,12:05,1122.75,1122.75,1122.25,1122.50,26,366
07/05/2005,12:06,1122.25,1122.50,1121.50,1121.75,620,2115
07/05/2005,12:07,1121.75,1122.25,1121.75,1122.00,1569,447
07/05/2005,12:08,1122.00,1122.00,1121.75,1122.00,87,56
07/05/2005,12:09,1121.75,1122.00,1121.50,1121.75,123,1806
07/05/2005,12:10,1121.50,1121.75,1121.25,1121.50,441,581
07/05/2005,12:11,1121.75,1121.75,1121.50,1121.75,231,185
07/05/2005,12:12,1121.75,1122.00,1121.50,1121.50,436,550
07/05/2005,12:13,1121.75,1122.25,1121.50,1122.00,994,197
07/05/2005,12:14,1122.00,1122.25,1121.75,1122.00,400,261
07/05/2005,12:15,1122.00,1122.00,1121.75,1121.75,74,252
07/05/2005,12:16,1121.75,1122.00,1121.75,1121.75,13,79
07/05/2005,12:17,1122.00,1122.00,1121.50,1121.75,35,157
07/05/2005,12:18,1121.50,1121.75,1121.25,1121.25,245,379
07/05/2005,12:19,1121.25,1121.50,1121.00,1121.25,654,1195
07/05/2005,12:20,1121.50,1121.50,1121.00,1121.25,773,264
07/05/2005,12:21,1121.25,1122.00,1121.25,1121.75,1233,59
07/05/2005,12:22,1121.75,1122.00,1121.50,1121.75,13,229
07/05/2005,12:23,1121.75,1121.75,1121.50,1121.75,9,257
07/05/2005,12:24,1121.50,1121.75,1121.25,1121.50,217,212
07/05/2005,12:25,1121.50,1121.50,1121.25,1121.50,205,12
07/05/2005,12:26,1121.50,1121.75,1121.25,1121.50,190,88
07/05/2005,12:27,1121.50,1122.00,1121.50,1121.50,633,250
07/05/2005,12:28,1121.75,1122.00,1121.50,1121.75,420,499
07/05/2005,12:29,1121.50,1122.00,1121.50,1121.75,220,210
07/05/2005,12:30,1121.75,1121.75,1120.75,1121.00,283,1122
07/05/2005,12:31,1120.75,1121.25,1120.75,1121.00,767,429
07/05/2005,12:32,1121.25,1121.25,1120.50,1120.50,533,1240
07/05/2005,12:33,1120.50,1120.75,1120.50,1120.75,78,183
07/05/2005,12:34,1120.75,1120.75,1120.25,1120.25,129,3342
07/05/2005,12:35,1120.50,1120.75,1120.25,1120.25,1108,1233
07/05/2005,12:36,1120.50,1121.00,1120.25,1121.00,1819,71
07/05/2005,12:37,1120.75,1121.25,1120.50,1121.00,913,460
07/05/2005,12:38,1121.25,1121.25,1121.00,1121.25,1383,83
07/05/2005,12:39,1121.50,1121.50,1121.00,1121.25,77,251
07/05/2005,12:40,1121.25,1121.25,1121.00,1121.25,779,19
07/05/2005,12:41,1121.25,1121.75,1121.25,1121.75,1593,115
07/05/2005,12:42,1121.75,1122.25,1121.50,1122.25,1982,744
07/05/2005,12:43,1122.25,1122.25,1121.50,1121.75,93,747
07/05/2005,12:44,1121.50,1121.75,1121.25,1121.75,847,794
07/05/2005,12:45,1121.50,1122.00,1121.50,1121.75,109,7
07/05/2005,12:46,1121.75,1122.00,1121.50,1121.75,123,279
07/05/2005,12:47,1121.75,1122.00,1121.50,1121.75,125,25
07/05/2005,12:48,1121.75,1122.00,1121.75,1121.75,82,37
07/05/2005,12:49,1121.75,1122.25,1121.75,1122.25,633,126
07/05/2005,12:50,1122.25,1122.50,1122.00,1122.50,1357,35
07/05/2005,12:51,1122.50,1122.50,1122.00,1122.00,1230,637
07/05/2005,12:52,1122.00,1122.25,1121.75,1121.75,26,1174
07/05/2005,12:53,1121.50,1121.75,1121.50,1121.75,644,272
07/05/2005,12:54,1121.75,1121.75,1121.50,1121.50,342,363
07/05/2005,12:55,1121.50,1121.75,1121.50,1121.50,145,17
07/05/2005,12:56,1121.75,1121.75,1121.50,1121.50,50,25
07/05/2005,12:57,1121.75,1122.50,1121.50,1122.25,1701,613
07/05/2005,12:58,1122.25,1122.50,1122.00,1122.25,287,801
07/05/2005,12:59,1122.25,1122.25,1121.75,1121.75,31,682
07/05/2005,13:00,1122.00,1122.00,1120.75,1121.25,849,2126
07/05/2005,13:01,1121.25,1121.25,1120.75,1121.25,207,1105
07/05/2005,13:02,1121.00,1121.25,1121.00,1121.00,46,24
07/05/2005,13:03,1121.00,1121.50,1121.00,1121.25,549,181
07/05/2005,13:04,1121.25,1121.50,1121.00,1121.25,322,778
07/05/2005,13:05,1121.00,1121.50,1121.00,1121.25,324,269
07/05/2005,13:06,1121.25,1121.50,1121.00,1121.25,496,328
07/05/2005,13:07,1121.00,1121.25,1120.75,1121.00,211,906
07/05/2005,13:08,1121.00,1121.25,1121.00,1121.00,92,267
07/05/2005,13:09,1121.25,1121.75,1121.00,1121.25,1612,365
07/05/2005,13:10,1121.25,1121.50,1121.00,1121.25,149,311
07/05/2005,13:11,1121.25,1121.50,1121.00,1121.25,335,253
07/05/2005,13:12,1121.25,1121.25,1121.00,1121.25,261,7
07/05/2005,13:13,1121.00,1121.00,1120.50,1120.75,209,1594
07/05/2005,13:14,1120.75,1120.75,1120.00,1120.50,357,2984
07/05/2005,13:15,1120.25,1120.50,1120.25,1120.25,72,213
07/05/2005,13:16,1120.25,1120.25,1119.00,1119.25,1702,3835
07/05/2005,13:17,1119.25,1120.00,1119.00,1120.00,2721,428
07/05/2005,13:18,1120.00,1120.50,1119.75,1120.50,1494,390
07/05/2005,13:19,1120.25,1120.50,1120.25,1120.50,60,263
07/05/2005,13:20,1120.25,1120.75,1120.00,1120.50,1118,818
07/05/2005,13:21,1120.50,1120.75,1120.50,1120.50,32,255
07/05/2005,13:22,1120.75,1121.00,1120.50,1120.50,618,505
07/05/2005,13:23,1120.50,1120.75,1120.50,1120.50,34,31
07/05/2005,13:24,1120.75,1120.75,1120.00,1120.00,102,872
07/05/2005,13:25,1120.25,1120.50,1119.75,1120.25,607,1115
07/05/2005,13:26,1120.00,1120.25,1119.75,1120.00,256,649
07/05/2005,13:27,1120.00,1120.50,1120.00,1120.50,513,12
07/05/2005,13:28,1120.50,1120.75,1120.50,1120.75,62,124
07/05/2005,13:29,1120.50,1120.75,1120.25,1120.50,184,313
07/05/2005,13:30,1120.50,1120.50,1120.25,1120.50,221,2
07/05/2005,13:31,1120.50,1120.50,1119.75,1120.00,213,2424
07/05/2005,13:32,1120.00,1120.25,1120.00,1120.00,6,486
07/05/2005,13:33,1120.00,1120.25,1119.75,1120.00,568,238
07/05/2005,13:34,1120.00,1120.75,1120.00,1120.25,1108,235
07/05/2005,13:35,1120.25,1120.50,1120.25,1120.25,37,24
07/05/2005,13:36,1120.50,1120.50,1120.25,1120.25,27,563
07/05/2005,13:37,1120.25,1121.00,1120.25,1121.00,1977,368
07/05/2005,13:38,1121.00,1121.00,1120.50,1120.50,109,640
07/05/2005,13:39,1120.50,1120.75,1120.25,1120.50,68,475
07/05/2005,13:40,1120.50,1120.50,1120.25,1120.50,211,5
07/05/2005,13:41,1120.50,1120.75,1120.25,1120.50,736,24
07/05/2005,13:42,1120.75,1120.75,1120.50,1120.50,84,73
07/05/2005,13:43,1120.50,1121.00,1120.25,1120.75,483,379
07/05/2005,13:44,1120.75,1121.75,1120.75,1120.75,1835,1042
07/05/2005,13:45,1121.00,1121.25,1121.00,1121.00,469,53
07/05/2005,13:46,1121.00,1121.50,1121.00,1121.25,402,59
07/05/2005,13:47,1121.25,1121.50,1121.00,1121.50,573,297
07/05/2005,13:48,1121.50,1122.00,1121.50,1121.75,1411,577
07/05/2005,13:49,1121.75,1122.25,1121.50,1122.25,4089,665
07/05/2005,13:50,1122.25,1122.50,1122.00,1122.25,1552,353
07/05/2005,13:51,1122.25,1122.50,1122.00,1122.25,628,137
07/05/2005,13:52,1122.25,1122.50,1122.00,1122.25,815,989
07/05/2005,13:53,1122.25,1122.50,1122.00,1122.25,799,243
07/05/2005,13:54,1122.25,1122.75,1122.25,1122.50,2152,184
07/05/2005,13:55,1122.50,1123.25,1122.50,1122.75,2214,1115
07/05/2005,13:56,1123.00,1123.00,1122.50,1122.50,757,635
07/05/2005,13:57,1122.50,1122.75,1122.00,1122.00,139,1673
07/05/2005,13:58,1122.00,1122.50,1122.00,1122.25,279,519
07/05/2005,13:59,1122.25,1122.25,1122.00,1122.25,97,172
07/05/2005,14:00,1122.25,1122.25,1121.50,1121.75,634,1699
07/05/2005,14:01,1122.00,1122.50,1121.75,1122.25,2003,537
07/05/2005,14:02,1122.25,1122.50,1122.00,1122.25,521,106
07/05/2005,14:03,1122.25,1122.25,1122.00,1122.25,144,29
07/05/2005,14:04,1122.25,1122.50,1122.00,1122.00,516,478
07/05/2005,14:05,1122.00,1122.50,1122.00,1122.50,1018,407
07/05/2005,14:06,1122.25,1122.25,1122.00,1122.25,30,71
07/05/2005,14:07,1122.25,1122.25,1121.75,1121.75,39,742
07/05/2005,14:08,1122.00,1122.00,1121.00,1121.25,242,1964
07/05/2005,14:09,1121.25,1121.50,1120.75,1121.00,377,1346
07/05/2005,14:10,1121.25,1121.25,1120.75,1121.25,119,607
07/05/2005,14:11,1121.25,1121.50,1121.00,1121.25,412,196
07/05/2005,14:12,1121.50,1121.50,1121.00,1121.25,149,136
07/05/2005,14:13,1121.25,1121.25,1120.75,1121.00,24,678
07/05/2005,14:14,1121.00,1121.25,1120.75,1120.75,148,347
07/05/2005,14:15,1120.75,1121.25,1120.75,1121.25,386,28
07/05/2005,14:16,1121.25,1121.25,1121.00,1121.25,162,20
07/05/2005,14:17,1121.25,1121.50,1121.25,1121.25,126,109
07/05/2005,14:18,1121.00,1121.25,1121.00,1121.00,25,26
07/05/2005,14:19,1121.25,1121.25,1121.00,1121.00,26,17
07/05/2005,14:20,1121.25,1121.25,1120.75,1121.00,289,661
07/05/2005,14:21,1121.25,1121.75,1121.00,1121.00,784,1046
07/05/2005,14:22,1121.00,1121.25,1121.00,1121.25,20,34
07/05/2005,14:23,1121.25,1121.50,1121.25,1121.25,762,20
07/05/2005,14:24,1121.50,1121.75,1121.25,1121.50,676,204
07/05/2005,14:25,1121.25,1121.50,1121.25,1121.50,131,242
07/05/2005,14:26,1121.25,1122.75,1121.25,1121.75,3649,1152
07/05/2005,14:27,1122.00,1122.00,1121.75,1122.00,340,89
07/05/2005,14:28,1122.00,1122.00,1121.25,1121.25,291,1165
07/05/2005,14:29,1121.25,1121.50,1120.75,1120.75,164,1048
07/05/2005,14:30,1120.75,1121.25,1120.75,1121.25,603,286
07/05/2005,14:31,1121.25,1121.50,1121.25,1121.25,103,316
07/05/2005,14:32,1121.25,1121.25,1121.00,1121.25,212,143
07/05/2005,14:33,1121.25,1121.50,1121.25,1121.25,461,62
07/05/2005,14:34,1121.25,1122.00,1121.25,1121.75,659,74
07/05/2005,14:35,1121.75,1122.25,1121.75,1122.00,1016,114
07/05/2005,14:36,1122.00,1122.25,1121.50,1121.75,189,624
07/05/2005,14:37,1121.75,1122.00,1121.75,1121.75,98,145
07/05/2005,14:38,1122.00,1122.25,1121.75,1122.00,352,47
07/05/2005,14:39,1122.00,1122.25,1121.75,1122.25,645,412
07/05/2005,14:40,1122.25,1122.25,1122.00,1122.25,79,44
07/05/2005,14:41,1122.00,1122.25,1121.75,1122.00,957,1040
07/05/2005,14:42,1122.00,1122.50,1121.75,1122.25,449,652
07/05/2005,14:43,1122.25,1122.50,1122.00,1122.50,437,468
07/05/2005,14:44,1122.25,1122.75,1122.25,1122.50,1344,1017
07/05/2005,14:45,1122.75,1123.00,1122.50,1122.75,1787,158
07/05/2005,14:46,1122.75,1123.25,1122.75,1122.75,1487,1669
07/05/2005,14:47,1123.00,1123.00,1122.75,1122.75,391,853
07/05/2005,14:48,1122.75,1123.00,1122.50,1122.75,394,128
07/05/2005,14:49,1122.75,1123.25,1122.75,1123.25,2412,134
07/05/2005,14:50,1123.25,1124.25,1123.00,1124.00,5197,3101
07/05/2005,14:51,1124.25,1124.25,1123.75,1124.00,2828,2588
07/05/2005,14:52,1124.00,1124.25,1123.75,1124.00,739,1718
07/05/2005,14:53,1124.25,1124.25,1124.00,1124.25,1116,124
07/05/2005,14:54,1124.25,1124.25,1123.75,1123.75,223,1234
07/05/2005,14:55,1123.75,1124.00,1123.25,1123.50,257,2442
07/05/2005,14:56,1123.50,1123.50,1122.75,1122.75,387,2244
07/05/2005,14:57,1122.75,1123.00,1122.25,1122.25,872,2793
07/05/2005,14:58,1122.25,1122.75,1122.25,1122.50,2150,547
07/05/2005,14:59,1122.50,1122.75,1122.50,1122.75,530,417
07/05/2005,15:00,1122.75,1122.75,1122.50,1122.50,592,3643
07/05/2005,15:01,1122.50,1122.75,1122.25,1122.75,4538,3874
07/05/2005,15:02,1122.75,1122.75,1122.50,1122.75,820,566
07/05/2005,15:03,1122.75,1122.75,1122.50,1122.50,148,659
07/05/2005,15:04,1122.75,1122.75,1122.25,1122.25,160,2483
07/05/2005,15:05,1122.50,1122.50,1122.00,1122.00,296,1788
07/05/2005,15:06,1122.00,1122.50,1122.00,1122.50,1330,241
07/05/2005,15:07,1122.50,1122.50,1122.25,1122.25,28,654
07/05/2005,15:08,1122.25,1122.50,1122.00,1122.50,217,425
07/05/2005,15:09,1122.50,1122.75,1122.00,1122.50,1076,948
07/05/2005,15:10,1122.50,1122.50,1122.00,1122.25,148,1500
07/05/2005,15:11,1122.25,1122.25,1121.75,1122.00,779,3919
07/05/2005,15:12,1122.00,1122.25,1122.00,1122.00,134,808
07/05/2005,15:13,1122.25,1122.50,1122.00,1122.25,531,326
07/05/2005,15:14,1122.25,1122.25,1122.00,1122.25,795,363
07/05/2005,15:15,1122.25,1122.75,1122.00,1122.00,3147,2314
07/05/2005,15:31,1122.25,1122.50,1122.25,1122.25,288,70
07/05/2005,15:32,1122.25,1122.25,1121.50,1122.25,504,511
07/05/2005,15:33,1122.00,1122.25,1122.00,1122.00,1,95
07/05/2005,15:34,1122.00,1122.25,1122.00,1122.25,9,9
07/05/2005,15:35,1122.00,1122.00,1122.00,1122.00,0,81
07/05/2005,15:36,1121.75,1122.00,1121.75,1121.75,80,9
07/05/2005,15:37,1122.00,1122.00,1121.75,1122.00,91,2
07/05/2005,15:38,1122.00,1122.25,1122.00,1122.25,6,2
07/05/2005,15:39,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,15:40,1122.25,1122.25,1122.00,1122.00,2,102
07/05/2005,15:41,1122.00,1122.25,1122.00,1122.25,40,17
07/05/2005,15:43,1122.00,1122.00,1122.00,1122.00,0,10
07/05/2005,15:44,1122.25,1122.25,1122.25,1122.25,35,0
07/05/2005,15:45,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,15:46,1122.00,1122.00,1122.00,1122.00,0,7
07/05/2005,15:47,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,15:48,1122.25,1122.25,1122.00,1122.00,5,3
07/05/2005,15:50,1122.00,1122.25,1122.00,1122.25,1,1
07/05/2005,15:51,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,15:52,1122.25,1122.25,1122.25,1122.25,6,0
07/05/2005,15:53,1122.25,1122.25,1122.25,1122.25,2,0
07/05/2005,15:54,1122.25,1122.25,1122.25,1122.25,7,0
07/05/2005,15:56,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,15:57,1122.25,1122.25,1122.25,1122.25,23,0
07/05/2005,15:58,1122.25,1122.25,1122.25,1122.25,41,0
07/05/2005,15:59,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,16:00,1122.00,1122.25,1122.00,1122.25,89,1
07/05/2005,17:01,1122.25,1122.25,1122.25,1122.25,0,71
07/05/2005,17:02,1122.25,1122.25,1122.25,1122.25,0,4
07/05/2005,17:03,1122.50,1122.50,1122.25,1122.25,4,1
07/05/2005,17:04,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,17:05,1122.50,1122.50,1122.50,1122.50,120,0
07/05/2005,17:06,1122.50,1122.75,1122.50,1122.50,56,5
07/05/2005,17:07,1122.50,1122.50,1122.50,1122.50,0,10
07/05/2005,17:08,1122.50,1122.75,1122.50,1122.75,4,4
07/05/2005,17:09,1122.50,1122.50,1122.50,1122.50,0,16
07/05/2005,17:10,1122.50,1122.50,1122.50,1122.50,0,22
07/05/2005,17:11,1122.25,1122.25,1122.25,1122.25,0,3
07/05/2005,17:14,1122.50,1122.50,1122.50,1122.50,15,0
07/05/2005,17:16,1122.50,1122.50,1122.50,1122.50,4,0
07/05/2005,17:19,1122.50,1122.50,1122.50,1122.50,1,0
07/05/2005,17:21,1122.50,1122.50,1122.50,1122.50,110,0
07/05/2005,17:22,1122.50,1122.50,1122.50,1122.50,25,0
07/05/2005,17:26,1122.50,1122.50,1122.50,1122.50,10,0
07/05/2005,17:30,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,17:31,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,17:35,1122.25,1122.25,1122.25,1122.25,0,2
07/05/2005,17:36,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,17:39,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,17:42,1122.25,1122.25,1122.25,1122.25,0,3
07/05/2005,17:46,1122.50,1122.50,1122.50,1122.50,1,0
07/05/2005,17:47,1122.25,1122.25,1122.25,1122.25,0,2
07/05/2005,17:56,1122.25,1122.25,1122.25,1122.25,0,25
07/05/2005,17:59,1122.50,1122.50,1122.50,1122.50,1,0
07/05/2005,18:04,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,18:05,1122.25,1122.25,1122.25,1122.25,0,9
07/05/2005,18:06,1122.25,1122.25,1122.25,1122.25,0,4
07/05/2005,18:07,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,18:11,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,18:13,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,18:17,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,18:19,1122.50,1122.50,1122.50,1122.50,2,0
07/05/2005,18:23,1122.50,1122.50,1122.50,1122.50,1,0
07/05/2005,18:28,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,18:32,1122.25,1122.25,1122.25,1122.25,0,6
07/05/2005,18:34,1122.25,1122.25,1122.25,1122.25,0,22
07/05/2005,18:35,1122.00,1122.00,1122.00,1122.00,0,10
07/05/2005,18:42,1122.00,1122.00,1122.00,1122.00,0,18
07/05/2005,18:43,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,18:47,1122.00,1122.00,1122.00,1122.00,0,11
07/05/2005,18:50,1122.00,1122.25,1122.00,1122.00,10,2
07/05/2005,18:51,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,18:52,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,18:53,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,18:54,1122.00,1122.00,1122.00,1122.00,0,2
07/05/2005,18:55,1122.25,1122.25,1122.25,1122.25,26,0
07/05/2005,18:58,1122.50,1122.50,1122.25,1122.25,1,2
07/05/2005,18:59,1122.25,1122.25,1122.25,1122.25,0,2
07/05/2005,19:01,1122.50,1122.50,1122.50,1122.50,50,0
07/05/2005,19:03,1122.50,1122.50,1122.25,1122.25,1,5
07/05/2005,19:04,1122.25,1122.25,1122.25,1122.25,0,23
07/05/2005,19:06,1122.25,1122.25,1122.25,1122.25,0,2
07/05/2005,19:09,1122.50,1122.50,1122.50,1122.50,3,0
07/05/2005,19:10,1122.25,1122.25,1122.25,1122.25,0,2
07/05/2005,19:12,1122.25,1122.25,1122.25,1122.25,0,5
07/05/2005,19:13,1122.25,1122.25,1122.25,1122.25,0,1
07/05/2005,19:16,1122.25,1122.25,1122.25,1122.25,0,12
07/05/2005,19:17,1122.25,1122.25,1122.25,1122.25,0,5
07/05/2005,19:24,1122.25,1122.25,1122.25,1122.25,0,12
07/05/2005,19:25,1122.25,1122.25,1122.00,1122.00,0,10
07/05/2005,19:26,1122.25,1122.25,1122.25,1122.25,5,0
07/05/2005,19:30,1122.00,1122.00,1122.00,1122.00,0,2
07/05/2005,19:34,1122.00,1122.00,1122.00,1122.00,0,5
07/05/2005,19:36,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,19:43,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,19:49,1122.00,1122.00,1122.00,1122.00,0,5
07/05/2005,19:51,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,19:53,1122.00,1122.00,1122.00,1122.00,0,2
07/05/2005,20:01,1122.25,1122.25,1122.25,1122.25,10,0
07/05/2005,20:05,1122.25,1122.25,1122.25,1122.25,50,0
07/05/2005,20:06,1122.25,1122.25,1122.25,1122.25,24,0
07/05/2005,20:07,1122.25,1122.25,1122.25,1122.25,7,0
07/05/2005,20:09,1122.25,1122.25,1122.25,1122.25,5,0
07/05/2005,20:12,1122.25,1122.25,1122.25,1122.25,15,0
07/05/2005,20:13,1122.25,1122.25,1122.25,1122.25,5,0
07/05/2005,20:14,1122.25,1122.25,1122.25,1122.25,2,0
07/05/2005,20:19,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,20:22,1122.25,1122.25,1122.25,1122.25,20,0
07/05/2005,20:26,1122.25,1122.25,1122.25,1122.25,16,0
07/05/2005,20:29,1122.25,1122.25,1122.00,1122.00,1,5
07/05/2005,20:30,1122.00,1122.25,1122.00,1122.25,2,2
07/05/2005,20:36,1122.00,1122.00,1122.00,1122.00,0,42
07/05/2005,20:37,1122.00,1122.25,1122.00,1122.00,1,24
07/05/2005,20:38,1122.00,1122.00,1122.00,1122.00,0,5
07/05/2005,20:39,1122.00,1122.00,1122.00,1122.00,0,3
07/05/2005,20:40,1122.25,1122.25,1122.25,1122.25,2,0
07/05/2005,20:41,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,20:46,1122.00,1122.00,1122.00,1122.00,0,40
07/05/2005,20:49,1122.00,1122.00,1122.00,1122.00,0,20
07/05/2005,20:50,1122.00,1122.00,1122.00,1122.00,0,9
07/05/2005,20:51,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,20:55,1122.00,1122.00,1122.00,1122.00,0,10
07/05/2005,21:00,1122.00,1122.00,1122.00,1122.00,0,25
07/05/2005,21:01,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,21:03,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,21:06,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,21:11,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,21:12,1122.25,1122.25,1122.25,1122.25,1,0
07/05/2005,21:13,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,21:15,1122.00,1122.00,1122.00,1122.00,0,4
07/05/2005,21:16,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,21:20,1122.25,1122.25,1122.00,1122.00,1,1
07/05/2005,21:27,1122.00,1122.00,1122.00,1122.00,0,6
07/05/2005,21:28,1122.00,1122.00,1122.00,1122.00,0,30
07/05/2005,21:29,1122.00,1122.00,1122.00,1122.00,0,16
07/05/2005,21:31,1122.00,1122.00,1122.00,1122.00,0,7
07/05/2005,21:33,1122.00,1122.00,1122.00,1122.00,0,3
07/05/2005,21:34,1121.75,1121.75,1121.75,1121.75,0,2
07/05/2005,21:36,1122.00,1122.00,1122.00,1122.00,1,0
07/05/2005,21:38,1121.75,1121.75,1121.75,1121.75,0,1
07/05/2005,21:41,1122.00,1122.00,1122.00,1122.00,1,0
07/05/2005,21:42,1122.00,1122.25,1121.75,1121.75,20,1
07/05/2005,21:44,1122.00,1122.00,1122.00,1122.00,1,0
07/05/2005,21:45,1122.00,1122.00,1122.00,1122.00,1,0
07/05/2005,21:46,1122.00,1122.00,1122.00,1122.00,6,0
07/05/2005,21:47,1122.25,1122.25,1122.25,1122.25,3,0
07/05/2005,21:48,1122.25,1122.25,1122.25,1122.25,21,0
07/05/2005,21:50,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,21:59,1122.25,1122.25,1122.25,1122.25,2,0
07/05/2005,22:00,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,22:01,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,22:18,1122.00,1122.00,1122.00,1122.00,0,5
07/05/2005,22:19,1122.25,1122.25,1122.25,1122.25,10,0
07/05/2005,22:24,1122.00,1122.00,1122.00,1122.00,0,31
07/05/2005,22:26,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,22:30,1122.00,1122.00,1122.00,1122.00,0,27
07/05/2005,22:32,1122.00,1122.00,1122.00,1122.00,0,13
07/05/2005,22:34,1122.00,1122.00,1122.00,1122.00,0,1
07/05/2005,22:35,1122.00,1122.00,1121.75,1122.00,2,26
07/05/2005,22:37,1122.00,1122.00,1122.00,1122.00,1,0
07/05/2005,22:38,1121.75,1121.75,1121.75,1121.75,0,1
07/05/2005,22:43,1121.75,1121.75,1121.75,1121.75,0,20
07/05/2005,22:47,1121.75,1121.75,1121.75,1121.75,0,6
07/05/2005,22:52,1121.75,1121.75,1121.75,1121.75,0,24
07/05/2005,22:53,1121.75,1121.75,1121.75,1121.75,0,21
07/05/2005,22:56,1121.75,1121.75,1121.75,1121.75,0,21
07/05/2005,23:02,1121.75,1121.75,1121.75,1121.75,0,1
07/05/2005,23:05,1121.75,1121.75,1121.75,1121.75,0,5
07/05/2005,23:06,1121.75,1121.75,1121.75,1121.75,0,3
07/05/2005,23:07,1121.75,1121.75,1121.75,1121.75,0,26
07/05/2005,23:10,1121.75,1121.75,1121.75,1121.75,0,20
07/05/2005,23:12,1121.75,1121.75,1121.75,1121.75,0,7
07/05/2005,23:13,1121.75,1121.75,1121.75,1121.75,0,1
07/05/2005,23:22,1121.75,1121.75,1121.75,1121.75,0,3
07/05/2005,23:32,1121.75,1121.75,1121.75,1121.75,0,1
07/05/2005,23:34,1121.75,1121.75,1121.50,1121.50,0,3
07/05/2005,23:47,1121.50,1121.50,1121.50,1121.50,0,1
07/05/2005,23:55,1121.75,1121.75,1121.75,1121.75,15,0
07/05/2005,23:56,1121.75,1121.75,1121.75,1121.75,6,0
07/06/2005,00:00,1121.75,1121.75,1121.75,1121.75,5,0
07/06/2005,00:01,1121.50,1121.50,1121.50,1121.50,0,105
07/06/2005,00:02,1121.50,1121.50,1121.50,1121.50,0,4
07/06/2005,00:08,1121.75,1121.75,1121.75,1121.75,21,0
07/06/2005,00:09,1121.75,1121.75,1121.75,1121.75,2,0
07/06/2005,00:13,1121.75,1121.75,1121.50,1121.50,22,78
07/06/2005,00:14,1122.00,1122.25,1122.00,1122.00,80,19
07/06/2005,00:16,1122.00,1122.00,1121.50,1121.50,0,98
07/06/2005,00:17,1121.75,1121.75,1121.75,1121.75,1,0
07/06/2005,00:18,1121.75,1121.75,1121.75,1121.75,5,0
07/06/2005,00:19,1121.75,1121.75,1121.75,1121.75,2,0
07/06/2005,00:21,1121.75,1121.75,1121.75,1121.75,5,0
07/06/2005,00:23,1121.75,1121.75,1121.75,1121.75,5,0
07/06/2005,00:26,1121.50,1121.50,1121.50,1121.50,0,1
07/06/2005,00:27,1121.75,1121.75,1121.75,1121.75,1,0
07/06/2005,00:32,1121.50,1121.50,1121.50,1121.50,0,5
07/06/2005,00:34,1121.75,1121.75,1121.75,1121.75,1,0
07/06/2005,00:38,1121.75,1121.75,1121.75,1121.75,3,0
07/06/2005,00:39,1121.75,1121.75,1121.75,1121.75,5,0
07/06/2005,00:41,1121.75,1121.75,1121.50,1121.50,6,4
07/06/2005,00:43,1121.75,1121.75,1121.75,1121.75,1,0
07/06/2005,00:46,1121.75,1121.75,1121.50,1121.75,9,5
07/06/2005,00:47,1121.75,1121.75,1121.75,1121.75,4,0
07/06/2005,00:49,1122.00,1122.00,1122.00,1122.00,1,0
07/06/2005,00:50,1121.50,1121.50,1121.50,1121.50,0,1
07/06/2005,00:53,1121.75,1121.75,1121.75,1121.75,8,0
07/06/2005,00:54,1121.75,1121.75,1121.75,1121.75,74,0
07/06/2005,00:55,1121.75,1121.75,1121.75,1121.75,8,0
07/06/2005,00:58,1121.50,1121.50,1121.50,1121.50,0,2
07/06/2005,00:59,1121.75,1121.75,1121.75,1121.75,70,0
07/06/2005,01:00,1121.75,1121.75,1121.75,1121.75,12,0
07/06/2005,01:01,1121.75,1121.75,1121.75,1121.75,14,0
07/06/2005,01:02,1121.75,1121.75,1121.75,1121.75,7,0
07/06/2005,01:03,1121.50,1121.50,1121.50,1121.50,0,1
07/06/2005,01:04,1121.50,1121.50,1121.50,1121.50,0,5
07/06/2005,01:05,1121.50,1121.50,1121.50,1121.50,0,3
07/06/2005,01:06,1121.75,1121.75,1121.75,1121.75,4,0
07/06/2005,01:10,1121.75,1121.75,1121.75,1121.75,1,0
07/06/2005,01:12,1121.75,1121.75,1121.75,1121.75,30,0
07/06/2005,01:13,1121.75,1121.75,1121.75,1121.75,3,0
07/06/2005,01:16,1121.50,1121.75,1121.50,1121.75,8,55
07/06/2005,01:17,1121.75,1121.75,1121.75,1121.75,2,0
07/06/2005,01:19,1121.75,1121.75,1121.75,1121.75,1,0
07/06/2005,01:20,1121.50,1121.50,1121.50,1121.50,0,1
07/06/2005,01:25,1121.75,1121.75,1121.75,1121.75,7,0
07/06/2005,01:26,1121.75,1121.75,1121.50,1121.50,13,1
07/06/2005,01:28,1121.75,1121.75,1121.75,1121.75,1,0
07/06/2005,01:29,1121.75,1121.75,1121.75,1121.75,1,0
07/06/2005,01:31,1121.75,1121.75,1121.75,1121.75,9,0
07/06/2005,01:33,1121.75,1121.75,1121.75,1121.75,6,0
07/06/2005,01:34,1122.00,1122.25,1122.00,1122.25,111,0
07/06/2005,01:36,1122.00,1122.00,1122.00,1122.00,0,10
07/06/2005,01:38,1122.25,1122.25,1122.25,1122.25,1,0
07/06/2005,01:41,1122.00,1122.25,1122.00,1122.00,29,14
07/06/2005,01:42,1122.25,1122.50,1122.25,1122.50,243,0
07/06/2005,01:43,1122.50,1122.50,1122.50,1122.50,44,0
07/06/2005,01:44,1122.50,1122.75,1122.25,1122.75,102,2
07/06/2005,01:45,1122.75,1122.75,1122.50,1122.75,3,6
07/06/2005,01:46,1122.50,1122.75,1122.25,1122.50,2,15
07/06/2005,01:47,1122.50,1122.50,1122.25,1122.25,1,15
07/06/2005,01:48,1122.25,1122.25,1122.25,1122.25,0,16
07/06/2005,01:49,1122.50,1122.50,1122.50,1122.50,134,0
07/06/2005,01:50,1122.50,1122.50,1122.50,1122.50,6,0
07/06/2005,01:51,1122.50,1122.75,1122.50,1122.75,10,0
07/06/2005,01:52,1122.50,1122.50,1122.50,1122.50,0,3
07/06/2005,01:53,1122.50,1122.50,1122.50,1122.50,0,3
07/06/2005,01:54,1122.50,1122.50,1122.50,1122.50,0,3
07/06/2005,01:55,1122.50,1122.50,1122.50,1122.50,0,58
07/06/2005,01:56,1122.50,1122.50,1122.50,1122.50,0,2
07/06/2005,01:57,1122.50,1122.50,1122.50,1122.50,0,2
07/06/2005,01:59,1122.75,1122.75,1122.75,1122.75,10,0
07/06/2005,02:01,1122.75,1122.75,1122.50,1122.75,11,23
07/06/2005,02:02,1122.75,1122.75,1122.50,1122.50,9,11
07/06/2005,02:03,1122.50,1123.00,1122.50,1123.00,123,8
07/06/2005,02:04,1122.75,1122.75,1122.75,1122.75,0,56
07/06/2005,02:05,1122.50,1123.25,1122.50,1122.75,572,5
07/06/2005,02:06,1123.00,1123.25,1122.75,1122.75,46,30
07/06/2005,02:07,1122.75,1122.75,1122.50,1122.50,0,120
07/06/2005,02:08,1122.75,1122.75,1122.75,1122.75,18,0
07/06/2005,02:09,1122.75,1122.75,1122.75,1122.75,6,0
07/06/2005,02:10,1122.75,1122.75,1122.75,1122.75,4,0
07/06/2005,02:11,1122.75,1122.75,1122.75,1122.75,3,0
07/06/2005,02:12,1123.00,1123.25,1122.75,1123.00,32,6
07/06/2005,02:13,1123.25,1123.50,1123.25,1123.25,128,29
07/06/2005,02:14,1123.25,1123.50,1123.25,1123.50,6,20
07/06/2005,02:15,1123.25,1123.75,1123.25,1123.50,417,167
07/06/2005,02:16,1123.50,1123.50,1123.50,1123.50,0,291
07/06/2005,02:17,1123.50,1124.00,1123.50,1123.75,280,90
07/06/2005,02:18,1123.75,1123.75,1123.75,1123.75,0,23
07/06/2005,02:19,1123.75,1124.00,1123.75,1123.75,265,29
07/06/2005,02:20,1123.75,1123.75,1123.75,1123.75,0,6
07/06/2005,02:21,1123.75,1124.00,1123.75,1123.75,4,139
07/06/2005,02:22,1123.75,1123.75,1123.50,1123.50,0,25
07/06/2005,02:23,1123.50,1123.75,1123.50,1123.75,1,18
07/06/2005,02:24,1123.50,1123.50,1123.50,1123.50,0,10
07/06/2005,02:25,1123.50,1123.50,1123.50,1123.50,0,1
07/06/2005,02:26,1123.50,1123.50,1123.25,1123.25,0,67
07/06/2005,02:27,1123.25,1123.50,1123.25,1123.50,2,6
07/06/2005,02:28,1123.50,1123.50,1123.25,1123.50,3,67
07/06/2005,02:29,1123.50,1123.50,1123.50,1123.50,38,0
07/06/2005,02:30,1123.75,1123.75,1123.25,1123.50,14,69
07/06/2005,02:31,1123.50,1123.50,1123.50,1123.50,42,0
07/06/2005,02:32,1123.50,1123.50,1123.50,1123.50,22,0
07/06/2005,02:33,1123.50,1123.50,1123.25,1123.25,6,151
07/06/2005,02:34,1123.25,1123.50,1123.00,1123.00,21,162
07/06/2005,02:35,1122.75,1123.00,1122.75,1123.00,81,2
07/06/2005,02:36,1123.00,1123.00,1122.75,1123.00,23,56
07/06/2005,02:37,1123.00,1124.00,1123.00,1124.00,490,0
07/06/2005,02:38,1123.75,1124.00,1123.50,1124.00,47,35
07/06/2005,02:39,1124.00,1124.25,1123.75,1124.25,345,32
07/06/2005,02:40,1123.75,1124.00,1123.50,1123.50,1,43
07/06/2005,02:41,1123.50,1123.50,1123.50,1123.50,0,82
07/06/2005,02:42,1123.50,1123.50,1123.25,1123.50,2,6
07/06/2005,02:44,1123.50,1123.50,1123.25,1123.25,1,5
07/06/2005,02:45,1123.25,1123.50,1123.25,1123.50,2,49
07/06/2005,02:46,1123.50,1123.50,1123.25,1123.25,2,8
07/06/2005,02:48,1123.25,1123.25,1123.00,1123.00,0,136
07/06/2005,02:49,1122.75,1123.00,1122.75,1122.75,30,7
07/06/2005,02:50,1123.00,1123.00,1123.00,1123.00,34,0
07/06/2005,02:51,1123.00,1123.50,1123.00,1123.50,76,2
07/06/2005,02:52,1123.50,1123.50,1123.25,1123.25,50,19
07/06/2005,02:53,1123.50,1123.50,1123.50,1123.50,70,0
07/06/2005,02:54,1123.50,1123.75,1123.25,1123.50,77,41
07/06/2005,02:55,1123.50,1123.50,1123.50,1123.50,0,26
07/06/2005,02:56,1123.50,1123.75,1123.50,1123.50,1,19
07/06/2005,02:57,1123.50,1123.50,1123.50,1123.50,0,4
07/06/2005,02:58,1123.50,1123.50,1123.50,1123.50,0,6
07/06/2005,02:59,1123.75,1123.75,1123.75,1123.75,2,0
07/06/2005,03:00,1123.75,1123.75,1123.50,1123.50,2,15
07/06/2005,03:01,1123.50,1123.50,1123.50,1123.50,0,42
07/06/2005,03:02,1123.50,1123.50,1123.25,1123.25,0,33
07/06/2005,03:03,1123.25,1123.25,1123.25,1123.25,0,54
07/06/2005,03:04,1123.25,1123.25,1123.25,1123.25,0,33
07/06/2005,03:05,1123.25,1123.50,1123.25,1123.25,1,145
07/06/2005,03:06,1123.25,1123.50,1123.25,1123.50,84,202
07/06/2005,03:07,1123.25,1123.25,1123.25,1123.25,0,3
07/06/2005,03:08,1123.50,1123.50,1123.25,1123.25,10,5
07/06/2005,03:09,1123.25,1123.25,1123.25,1123.25,0,284
07/06/2005,03:10,1123.25,1123.50,1123.25,1123.25,2,20
07/06/2005,03:11,1123.25,1123.50,1123.25,1123.25,10,29
07/06/2005,03:12,1123.50,1123.50,1123.50,1123.50,4,0
07/06/2005,03:13,1123.50,1123.75,1123.50,1123.75,49,20
07/06/2005,03:14,1123.75,1123.75,1123.75,1123.75,10,0
07/06/2005,03:15,1123.50,1123.50,1123.50,1123.50,0,9
07/06/2005,03:16,1123.75,1123.75,1123.50,1123.50,1,28
07/06/2005,03:17,1123.25,1123.50,1123.25,1123.50,2,9
07/06/2005,03:18,1123.50,1123.50,1123.00,1123.00,13,108
07/06/2005,03:19,1123.25,1123.25,1123.25,1123.25,1,0
07/06/2005,03:20,1123.00,1123.00,1123.00,1123.00,0,5
07/06/2005,03:21,1123.25,1123.25,1122.50,1122.75,50,220
07/06/2005,03:22,1122.75,1123.25,1122.75,1123.00,57,67
07/06/2005,03:23,1123.00,1123.00,1123.00,1123.00,0,4
07/06/2005,03:24,1123.00,1123.00,1122.75,1122.75,1,81
07/06/2005,03:25,1123.00,1123.25,1123.00,1123.25,84,0
07/06/2005,03:26,1123.00,1123.25,1123.00,1123.25,10,5
07/06/2005,03:27,1123.25,1123.50,1123.25,1123.25,55,31
07/06/2005,03:28,1123.25,1123.50,1123.25,1123.25,14,23
07/06/2005,03:29,1123.25,1123.25,1123.25,1123.25,0,1
07/06/2005,03:30,1123.00,1123.25,1123.00,1123.00,20,34
07/06/2005,03:31,1123.00,1123.00,1123.00,1123.00,0,16
07/06/2005,03:33,1123.25,1123.75,1123.25,1123.75,265,30
07/06/2005,03:34,1123.75,1124.00,1123.75,1123.75,118,44
07/06/2005,03:35,1123.75,1123.75,1123.50,1123.50,2,49
07/06/2005,03:36,1123.25,1123.25,1123.25,1123.25,0,5
07/06/2005,03:38,1123.25,1123.25,1123.25,1123.25,0,5
07/06/2005,03:39,1123.50,1123.50,1123.50,1123.50,17,0
07/06/2005,03:40,1123.50,1123.50,1123.25,1123.25,37,33
07/06/2005,03:41,1123.00,1123.00,1123.00,1123.00,0,79
07/06/2005,03:42,1123.00,1123.00,1122.75,1123.00,2,6
07/06/2005,03:43,1123.00,1123.00,1123.00,1123.00,27,0
07/06/2005,03:44,1123.00,1123.25,1123.00,1123.25,12,0
07/06/2005,03:45,1123.25,1123.25,1123.00,1123.00,5,6
07/06/2005,03:46,1123.00,1123.25,1123.00,1123.25,13,33
07/06/2005,03:47,1123.00,1123.00,1123.00,1123.00,0,5
07/06/2005,03:48,1123.25,1123.25,1123.25,1123.25,2,0
07/06/2005,03:49,1123.00,1123.25,1123.00,1123.25,1,5
07/06/2005,03:50,1123.25,1123.25,1123.25,1123.25,1,0
07/06/2005,03:51,1123.25,1123.25,1123.25,1123.25,24,0
07/06/2005,03:52,1123.50,1123.50,1123.25,1123.25,1,5
07/06/2005,03:53,1123.25,1123.25,1123.00,1123.25,1,35
07/06/2005,03:54,1123.25,1123.25,1123.25,1123.25,115,0
07/06/2005,03:56,1123.50,1123.75,1123.50,1123.50,32,5
07/06/2005,03:57,1123.50,1123.50,1123.50,1123.50,0,23
07/06/2005,03:58,1123.25,1123.25,1123.25,1123.25,0,76
07/06/2005,03:59,1123.25,1123.25,1123.25,1123.25,0,10
07/06/2005,04:00,1123.00,1123.00,1123.00,1123.00,0,50
07/06/2005,04:01,1123.00,1123.00,1123.00,1123.00,0,39
07/06/2005,04:02,1123.00,1123.00,1123.00,1123.00,0,63
07/06/2005,04:03,1123.00,1123.00,1123.00,1123.00,0,9
07/06/2005,04:04,1123.00,1123.00,1123.00,1123.00,0,11
07/06/2005,04:05,1122.75,1122.75,1122.75,1122.75,0,6
07/06/2005,04:07,1123.00,1123.00,1122.75,1122.75,10,16
07/06/2005,04:09,1123.00,1123.00,1122.75,1122.75,1,7
07/06/2005,04:10,1123.00,1123.00,1123.00,1123.00,1,0
07/06/2005,04:11,1123.00,1123.00,1123.00,1123.00,35,0
07/06/2005,04:12,1122.75,1122.75,1122.75,1122.75,0,5
07/06/2005,04:13,1122.75,1122.75,1122.75,1122.75,0,7
07/06/2005,04:15,1122.75,1122.75,1122.75,1122.75,0,6
07/06/2005,04:16,1123.00,1123.25,1123.00,1123.25,101,0
07/06/2005,04:17,1123.00,1123.00,1122.75,1122.75,0,16
07/06/2005,04:18,1122.75,1122.75,1122.50,1122.50,0,58
07/06/2005,04:19,1122.75,1122.75,1122.50,1122.50,13,8
07/06/2005,04:20,1122.50,1122.50,1122.50,1122.50,0,19
07/06/2005,04:21,1122.50,1122.50,1122.50,1122.50,0,129
07/06/2005,04:22,1122.25,1122.25,1122.25,1122.25,0,111
07/06/2005,04:23,1122.25,1122.25,1122.00,1122.00,0,43
07/06/2005,04:24,1122.25,1122.25,1122.25,1122.25,21,0
07/06/2005,04:25,1122.25,1122.25,1122.00,1122.25,46,8
07/06/2005,04:26,1122.25,1122.25,1122.25,1122.25,24,0
07/06/2005,04:27,1122.25,1122.25,1122.00,1122.25,11,8
07/06/2005,04:28,1122.00,1122.00,1122.00,1122.00,0,10
07/06/2005,04:30,1122.25,1122.25,1122.25,1122.25,2,0
07/06/2005,04:31,1122.25,1122.25,1122.25,1122.25,34,0
07/06/2005,04:32,1122.25,1122.50,1122.25,1122.50,21,0
07/06/2005,04:33,1122.50,1122.50,1122.50,1122.50,52,0
07/06/2005,04:34,1122.50,1122.50,1122.25,1122.25,10,46
07/06/2005,04:35,1122.25,1122.25,1122.25,1122.25,0,5
07/06/2005,04:36,1122.25,1122.25,1122.25,1122.25,0,110
07/06/2005,04:37,1122.25,1122.25,1122.25,1122.25,0,9
07/06/2005,04:38,1122.00,1122.25,1122.00,1122.25,20,30
07/06/2005,04:39,1122.25,1122.25,1122.25,1122.25,33,0
07/06/2005,04:40,1122.25,1122.25,1122.25,1122.25,13,0
07/06/2005,04:41,1122.00,1122.00,1122.00,1122.00,0,15
07/06/2005,04:42,1122.25,1122.25,1122.25,1122.25,4,0
07/06/2005,04:43,1122.25,1122.25,1122.25,1122.25,42,0
07/06/2005,04:44,1122.25,1122.25,1122.00,1122.00,2,110
07/06/2005,04:45,1122.00,1122.00,1122.00,1122.00,0,2
07/06/2005,04:46,1122.00,1122.00,1122.00,1122.00,0,20
07/06/2005,04:47,1122.25,1122.25,1122.25,1122.25,10,0
07/06/2005,04:48,1122.25,1122.25,1122.00,1122.00,42,5
07/06/2005,04:49,1122.00,1122.00,1122.00,1122.00,0,10
07/06/2005,04:50,1122.25,1122.25,1122.00,1122.00,10,13
07/06/2005,04:51,1122.25,1122.50,1122.25,1122.50,32,0
07/06/2005,04:52,1122.25,1122.25,1122.25,1122.25,0,44
07/06/2005,04:53,1122.25,1122.25,1122.25,1122.25,0,250
07/06/2005,04:54,1122.25,1122.25,1122.25,1122.25,0,10
07/06/2005,04:56,1122.25,1122.25,1122.25,1122.25,0,10
07/06/2005,04:58,1122.25,1122.25,1122.25,1122.25,0,2
07/06/2005,04:59,1122.25,1122.25,1122.25,1122.25,0,10
07/06/2005,05:00,1122.25,1122.25,1122.25,1122.25,0,79
07/06/2005,05:01,1122.25,1122.25,1122.25,1122.25,0,52
07/06/2005,05:02,1122.25,1122.25,1122.25,1122.25,0,87
07/06/2005,05:03,1122.25,1122.25,1122.00,1122.25,4,4
07/06/2005,05:04,1122.00,1122.25,1122.00,1122.25,1,3
07/06/2005,05:07,1122.25,1122.25,1122.25,1122.25,3,0
07/06/2005,05:11,1122.25,1122.25,1122.25,1122.25,2,0
07/06/2005,05:17,1122.00,1122.00,1122.00,1122.00,0,10
07/06/2005,05:19,1122.25,1122.25,1122.25,1122.25,3,0
07/06/2005,05:21,1122.00,1122.00,1122.00,1122.00,0,5
07/06/2005,05:22,1122.00,1122.00,1122.00,1122.00,0,20
07/06/2005,05:23,1122.00,1122.00,1121.75,1121.75,0,165
07/06/2005,05:24,1122.00,1122.00,1122.00,1122.00,57,0
07/06/2005,05:25,1121.75,1121.75,1121.75,1121.75,0,11
07/06/2005,05:27,1122.00,1122.00,1122.00,1122.00,1,0
07/06/2005,05:28,1122.00,1122.25,1122.00,1122.00,48,7
07/06/2005,05:29,1122.00,1122.00,1122.00,1122.00,0,15
07/06/2005,05:30,1122.00,1122.00,1122.00,1122.00,0,58
07/06/2005,05:31,1122.00,1122.00,1122.00,1122.00,0,15
07/06/2005,05:33,1122.00,1122.00,1122.00,1122.00,0,4
07/06/2005,05:34,1122.00,1122.00,1122.00,1122.00,0,1
07/06/2005,05:35,1122.00,1122.00,1122.00,1122.00,0,7
07/06/2005,05:36,1122.00,1122.00,1122.00,1122.00,0,8
07/06/2005,05:37,1122.00,1122.00,1122.00,1122.00,0,5
07/06/2005,05:38,1122.00,1122.25,1122.00,1122.25,50,3
07/06/2005,05:39,1122.00,1122.00,1122.00,1122.00,0,1
07/06/2005,05:40,1122.25,1122.25,1122.25,1122.25,1,0
07/06/2005,05:41,1122.25,1122.25,1122.25,1122.25,3,0
07/06/2005,05:42,1122.25,1122.25,1122.25,1122.25,32,0
07/06/2005,05:43,1122.50,1122.50,1122.50,1122.50,45,0
07/06/2005,05:44,1122.50,1122.50,1122.50,1122.50,26,0
07/06/2005,05:45,1122.50,1122.75,1122.50,1122.50,82,34
07/06/2005,05:46,1122.50,1123.00,1122.50,1122.75,94,12
07/06/2005,05:47,1122.75,1123.00,1122.75,1122.75,50,10
07/06/2005,05:48,1123.00,1123.00,1122.75,1122.75,50,1
07/06/2005,05:49,1122.75,1122.75,1122.75,1122.75,0,1
07/06/2005,05:50,1122.75,1123.00,1122.75,1123.00,47,60
07/06/2005,05:51,1122.75,1123.00,1122.75,1123.00,52,3
07/06/2005,05:53,1122.75,1122.75,1122.75,1122.75,0,3
07/06/2005,05:54,1122.75,1122.75,1122.75,1122.75,0,1
07/06/2005,05:57,1123.00,1123.00,1123.00,1123.00,3,0
07/06/2005,05:58,1123.00,1123.00,1123.00,1123.00,1,0
07/06/2005,05:59,1123.00,1123.00,1123.00,1123.00,10,0
07/06/2005,06:00,1123.00,1123.00,1123.00,1123.00,41,0
07/06/2005,06:01,1123.00,1123.25,1123.00,1123.25,3,0
07/06/2005,06:02,1123.00,1123.00,1123.00,1123.00,0,66
07/06/2005,06:03,1123.00,1123.00,1123.00,1123.00,0,20
07/06/2005,06:04,1123.00,1123.00,1122.75,1122.75,0,5
07/06/2005,06:07,1123.00,1123.00,1122.75,1122.75,10,155
07/06/2005,06:08,1122.75,1122.75,1122.50,1122.50,0,50
07/06/2005,06:09,1122.75,1123.00,1122.50,1122.50,70,136
07/06/2005,06:10,1122.75,1122.75,1122.75,1122.75,1,0
07/06/2005,06:11,1122.50,1122.50,1122.50,1122.50,0,12
07/06/2005,06:12,1122.50,1122.50,1122.50,1122.50,0,70
07/06/2005,06:13,1122.50,1122.50,1122.50,1122.50,0,4
07/06/2005,06:14,1122.25,1122.50,1122.25,1122.50,4,8
07/06/2005,06:15,1122.50,1122.50,1122.50,1122.50,36,0
07/06/2005,06:16,1122.50,1122.50,1122.50,1122.50,1,0
07/06/2005,06:18,1122.75,1122.75,1122.75,1122.75,3,0
07/06/2005,06:22,1122.50,1122.50,1122.50,1122.50,0,1
07/06/2005,06:23,1122.75,1122.75,1122.75,1122.75,62,0
07/06/2005,06:24,1122.75,1122.75,1122.75,1122.75,66,0
07/06/2005,06:25,1122.75,1122.75,1122.75,1122.75,7,0
07/06/2005,06:26,1122.75,1122.75,1122.75,1122.75,15,0
07/06/2005,06:27,1122.75,1122.75,1122.75,1122.75,30,0
07/06/2005,06:28,1122.75,1123.00,1122.75,1123.00,25,0
07/06/2005,06:29,1123.00,1123.00,1123.00,1123.00,7,0
07/06/2005,06:30,1123.00,1123.25,1123.00,1123.00,65,15
07/06/2005,06:31,1123.00,1123.00,1123.00,1123.00,0,7
07/06/2005,06:32,1123.00,1123.25,1123.00,1123.00,5,82
07/06/2005,06:33,1123.00,1123.25,1123.00,1123.25,6,15
07/06/2005,06:34,1123.25,1123.25,1123.25,1123.25,4,0
07/06/2005,06:35,1123.25,1123.25,1123.25,1123.25,1,0
07/06/2005,06:36,1123.00,1123.00,1123.00,1123.00,0,9
07/06/2005,06:37,1123.25,1123.25,1123.25,1123.25,259,0
07/06/2005,06:38,1123.25,1123.25,1123.25,1123.25,44,0
07/06/2005,06:39,1123.25,1123.25,1123.25,1123.25,1,0
07/06/2005,06:40,1123.25,1123.25,1123.25,1123.25,3,0
07/06/2005,06:41,1123.00,1123.00,1123.00,1123.00,0,143
07/06/2005,06:43,1122.75,1123.00,1122.75,1123.00,10,1
07/06/2005,06:44,1122.75,1122.75,1122.75,1122.75,0,138
07/06/2005,06:45,1122.75,1123.25,1122.75,1123.25,135,20
07/06/2005,06:46,1123.00,1123.25,1123.00,1123.25,76,2
07/06/2005,06:47,1123.25,1123.50,1123.25,1123.25,17,127
07/06/2005,06:48,1123.00,1123.00,1123.00,1123.00,0,3
07/06/2005,06:50,1123.00,1123.25,1122.75,1122.75,12,95
07/06/2005,06:51,1123.00,1123.00,1123.00,1123.00,2,0
07/06/2005,06:52,1122.75,1122.75,1122.50,1122.75,138,83
07/06/2005,06:53,1122.75,1123.00,1122.50,1122.50,16,30
07/06/2005,06:54,1122.50,1122.75,1122.50,1122.75,9,5
07/06/2005,06:55,1122.75,1122.75,1122.75,1122.75,1,0
07/06/2005,06:57,1123.00,1123.00,1123.00,1123.00,143,0
07/06/2005,06:58,1123.00,1123.00,1123.00,1123.00,25,0
07/06/2005,06:59,1123.00,1123.00,1122.75,1122.75,1,16
07/06/2005,07:00,1122.75,1122.75,1122.75,1122.75,0,105
07/06/2005,07:01,1123.00,1123.00,1122.75,1122.75,3,47
07/06/2005,07:02,1122.75,1122.75,1122.50,1122.50,0,347
07/06/2005,07:03,1122.50,1122.75,1122.25,1122.50,13,24
07/06/2005,07:04,1122.25,1122.50,1122.25,1122.50,7,2
07/06/2005,07:05,1122.25,1122.50,1122.25,1122.25,1,154
07/06/2005,07:06,1122.25,1122.25,1122.25,1122.25,0,19
07/06/2005,07:07,1122.25,1122.25,1122.00,1122.00,2,26
07/06/2005,07:08,1122.25,1122.25,1122.25,1122.25,28,0
07/06/2005,07:09,1122.25,1122.25,1122.25,1122.25,6,0
07/06/2005,07:10,1122.00,1122.00,1122.00,1122.00,0,1
07/06/2005,07:11,1122.25,1122.25,1122.00,1122.00,53,100
07/06/2005,07:12,1122.25,1122.50,1122.25,1122.50,138,0
07/06/2005,07:13,1122.50,1122.75,1122.50,1122.50,102,14
07/06/2005,07:14,1122.50,1122.75,1122.25,1122.25,1,58
07/06/2005,07:16,1122.25,1122.25,1122.25,1122.25,0,5
07/06/2005,07:17,1122.25,1122.25,1122.25,1122.25,0,1
07/06/2005,07:18,1122.25,1122.25,1122.25,1122.25,0,2
07/06/2005,07:19,1122.25,1122.25,1122.25,1122.25,0,87
07/06/2005,07:20,1122.50,1122.50,1122.50,1122.50,22,0
07/06/2005,07:21,1122.50,1122.50,1122.25,1122.25,15,40
07/06/2005,07:22,1122.25,1122.25,1122.25,1122.25,0,90
07/06/2005,07:24,1122.25,1122.25,1122.00,1122.00,0,32
07/06/2005,07:25,1122.00,1122.00,1122.00,1122.00,0,204
07/06/2005,07:26,1122.00,1122.00,1121.75,1121.75,0,220
07/06/2005,07:27,1121.75,1121.75,1121.50,1121.75,37,321
07/06/2005,07:28,1121.75,1121.75,1121.75,1121.75,150,0
07/06/2005,07:29,1122.00,1122.00,1122.00,1122.00,24,0
07/06/2005,07:30,1122.00,1122.00,1121.75,1122.00,40,1
07/06/2005,07:31,1121.75,1122.00,1121.75,1122.00,10,1
07/06/2005,07:32,1121.75,1122.00,1121.75,1122.00,2,5
07/06/2005,07:33,1122.00,1122.00,1122.00,1122.00,1,0
07/06/2005,07:34,1121.75,1121.75,1121.75,1121.75,0,1
07/06/2005,07:35,1121.75,1121.75,1121.75,1121.75,0,1
07/06/2005,07:36,1122.00,1122.00,1122.00,1122.00,160,0
07/06/2005,07:37,1122.00,1122.00,1122.00,1122.00,30,0
07/06/2005,07:38,1122.00,1122.00,1122.00,1122.00,1,0
07/06/2005,07:39,1122.00,1122.00,1121.75,1121.75,38,1
07/06/2005,07:40,1122.00,1122.00,1122.00,1122.00,33,0
07/06/2005,07:41,1122.00,1122.00,1122.00,1122.00,64,0
07/06/2005,07:42,1122.00,1122.00,1122.00,1122.00,4,0
07/06/2005,07:43,1122.00,1122.00,1122.00,1122.00,3,0
07/06/2005,07:45,1122.00,1122.00,1122.00,1122.00,3,0
07/06/2005,07:46,1122.00,1122.00,1122.00,1122.00,45,0
07/06/2005,07:47,1122.25,1122.25,1122.25,1122.25,8,0
07/06/2005,07:48,1122.00,1122.00,1122.00,1122.00,0,130
07/06/2005,07:49,1122.00,1122.00,1122.00,1122.00,0,60
07/06/2005,07:50,1122.00,1122.25,1122.00,1122.25,1,25
07/06/2005,07:51,1122.00,1122.00,1122.00,1122.00,0,39
07/06/2005,07:52,1122.00,1122.00,1122.00,1122.00,0,106
07/06/2005,07:53,1122.00,1122.00,1122.00,1122.00,0,11
07/06/2005,07:54,1122.00,1122.00,1122.00,1122.00,0,2
07/06/2005,07:55,1122.00,1122.00,1122.00,1122.00,0,71
07/06/2005,07:56,1122.00,1122.00,1122.00,1122.00,0,10
07/06/2005,07:57,1122.00,1122.00,1122.00,1122.00,0,1
07/06/2005,07:58,1121.75,1121.75,1121.75,1121.75,0,16
07/06/2005,07:59,1122.00,1122.00,1121.75,1122.00,6,25
07/06/2005,08:00,1122.00,1122.00,1121.75,1122.00,106,22
07/06/2005,08:02,1121.75,1121.75,1121.75,1121.75,0,100
07/06/2005,08:03,1121.75,1122.00,1121.75,1122.00,2,219
07/06/2005,08:04,1122.00,1122.00,1121.75,1121.75,55,2
07/06/2005,08:05,1121.75,1122.00,1121.75,1121.75,1,51
07/06/2005,08:06,1122.00,1122.00,1121.75,1122.00,108,1
07/06/2005,08:07,1122.00,1122.25,1122.00,1122.00,78,45
07/06/2005,08:08,1122.00,1122.00,1121.75,1121.75,40,17
07/06/2005,08:09,1122.00,1122.00,1122.00,1122.00,46,0
07/06/2005,08:10,1122.00,1122.00,1122.00,1122.00,19,0
07/06/2005,08:11,1121.75,1121.75,1121.75,1121.75,0,670
07/06/2005,08:12,1121.75,1121.75,1121.75,1121.75,0,32
07/06/2005,08:13,1121.75,1121.75,1121.75,1121.75,0,13
07/06/2005,08:14,1121.75,1121.75,1121.75,1121.75,0,108
07/06/2005,08:15,1121.75,1121.75,1121.75,1121.75,0,134
07/06/2005,08:16,1121.50,1121.75,1121.50,1121.75,263,36
07/06/2005,08:17,1121.75,1121.75,1121.75,1121.75,11,0
07/06/2005,08:18,1122.00,1122.00,1122.00,1122.00,7,0
07/06/2005,08:19,1121.75,1122.00,1121.75,1122.00,5,1
07/06/2005,08:20,1122.00,1122.00,1121.75,1122.00,7,82
07/06/2005,08:21,1122.00,1122.00,1121.75,1122.00,58,5
07/06/2005,08:22,1122.00,1122.00,1121.75,1122.00,150,13
07/06/2005,08:23,1122.00,1122.00,1122.00,1122.00,13,0
07/06/2005,08:24,1122.00,1122.00,1121.75,1122.00,64,1
07/06/2005,08:25,1122.00,1122.00,1122.00,1122.00,122,0
07/06/2005,08:26,1121.75,1122.00,1121.75,1121.75,3,419
07/06/2005,08:27,1121.75,1121.75,1121.75,1121.75,0,37
07/06/2005,08:28,1122.00,1122.00,1121.75,1122.00,104,6
07/06/2005,08:29,1122.00,1122.00,1121.75,1121.75,17,6
07/06/2005,08:30,1121.75,1122.00,1121.25,1121.50,33,1466
07/06/2005,08:31,1121.25,1121.50,1121.00,1121.25,2365,3547
07/06/2005,08:32,1121.50,1121.50,1121.00,1121.25,776,2264
07/06/2005,08:33,1121.25,1121.50,1121.00,1121.25,1528,400
07/06/2005,08:34,1121.50,1121.50,1121.00,1121.25,200,831
07/06/2005,08:35,1121.00,1121.50,1120.75,1121.25,1900,1852
07/06/2005,08:36,1121.00,1121.50,1121.00,1121.50,916,60
07/06/2005,08:37,1121.50,1121.75,1121.25,1121.75,2855,734
07/06/2005,08:38,1121.75,1122.00,1121.25,1121.25,969,2305
07/06/2005,08:39,1121.25,1121.75,1121.25,1121.50,1000,999
07/06/2005,08:40,1121.50,1121.50,1121.25,1121.25,1003,104
07/06/2005,08:41,1121.50,1122.00,1121.25,1121.50,1086,461
07/06/2005,08:42,1121.75,1122.25,1121.50,1122.00,1049,349
07/06/2005,08:43,1122.00,1122.25,1121.75,1122.25,1419,319
07/06/2005,08:44,1122.00,1122.50,1122.00,1122.25,1471,1317
07/06/2005,08:45,1122.00,1122.25,1121.75,1122.00,919,1008
07/06/2005,08:46,1122.25,1122.75,1122.00,1122.75,3035,869
07/06/2005,08:47,1122.75,1123.25,1122.50,1123.00,3503,1744
07/06/2005,08:48,1123.00,1123.25,1122.50,1122.75,1920,2398
07/06/2005,08:49,1122.75,1122.75,1122.25,1122.25,175,1591
07/06/2005,08:50,1122.50,1122.50,1121.75,1122.00,890,1741
07/06/2005,08:51,1122.25,1122.25,1122.00,1122.25,209,82
07/06/2005,08:52,1122.25,1122.25,1121.50,1121.75,678,2654
07/06/2005,08:53,1121.75,1122.25,1121.50,1122.00,782,1195
07/06/2005,08:54,1122.25,1122.25,1122.00,1122.00,1085,76
07/06/2005,08:55,1122.25,1122.75,1122.25,1122.75,1790,90
07/06/2005,08:56,1122.75,1123.00,1122.50,1122.75,859,1627
07/06/2005,08:57,1122.75,1123.00,1122.75,1123.00,764,526
07/06/2005,08:58,1122.75,1123.25,1122.75,1123.00,1486,963
07/06/2005,08:59,1122.75,1122.75,1122.25,1122.50,306,974
07/06/2005,09:00,1122.50,1122.75,1122.50,1122.50,71,464
07/06/2005,09:01,1122.50,1123.50,1122.50,1123.00,3559,2401
07/06/2005,09:02,1123.00,1124.00,1123.00,1123.50,3718,1727
07/06/2005,09:03,1123.50,1123.75,1122.50,1122.50,733,2346
07/06/2005,09:04,1122.50,1122.75,1122.25,1122.50,759,1223
07/06/2005,09:05,1122.50,1122.75,1122.00,1122.50,1543,1320
07/06/2005,09:06,1122.50,1122.75,1122.00,1122.25,347,1315
07/06/2005,09:07,1122.25,1122.25,1121.75,1122.00,484,1167
07/06/2005,09:08,1122.00,1122.75,1122.00,1122.75,1552,388
07/06/2005,09:09,1122.75,1123.00,1122.00,1122.00,642,984
07/06/2005,09:10,1122.25,1122.25,1121.50,1122.00,1547,1511
07/06/2005,09:11,1122.00,1122.25,1121.75,1122.25,419,193
07/06/2005,09:12,1122.25,1122.25,1122.00,1122.00,1132,929
07/06/2005,09:13,1122.00,1122.25,1121.75,1122.00,131,264
07/06/2005,09:14,1121.75,1122.00,1121.25,1121.50,1359,2001
07/06/2005,09:15,1121.50,1121.75,1121.25,1121.50,577,570
07/06/2005,09:16,1121.50,1121.75,1121.00,1121.00,1051,2420
07/06/2005,09:17,1121.25,1121.25,1120.50,1120.50,688,5791
07/06/2005,09:18,1120.50,1120.75,1120.00,1120.75,1969,4042
07/06/2005,09:19,1120.75,1120.75,1120.00,1120.00,652,4012
07/06/2005,09:20,1120.25,1120.50,1119.75,1120.25,1986,1721
07/06/2005,09:21,1120.50,1120.50,1119.50,1119.50,453,3089
07/06/2005,09:22,1119.75,1119.75,1119.50,1119.75,648,987
07/06/2005,09:23,1119.50,1120.00,1119.25,1120.00,3038,1637
07/06/2005,09:24,1120.00,1120.00,1119.50,1119.75,852,1375
07/06/2005,09:25,1119.75,1120.00,1119.50,1119.75,2829,25
07/06/2005,09:26,1119.75,1120.25,1119.75,1120.00,1339,174
07/06/2005,09:27,1120.25,1120.25,1120.00,1120.25,1315,151
07/06/2005,09:28,1120.25,1120.25,1119.75,1120.00,1434,2283
07/06/2005,09:29,1120.00,1120.00,1119.25,1119.25,149,2239
07/06/2005,09:30,1119.25,1119.75,1119.25,1119.50,2021,522
07/06/2005,09:31,1119.75,1120.25,1119.50,1120.00,958,1120
07/06/2005,09:32,1119.75,1120.00,1118.75,1119.00,652,8045
07/06/2005,09:33,1119.00,1119.75,1119.00,1119.75,3415,1348
07/06/2005,09:34,1119.75,1120.00,1119.50,1119.50,917,1191
07/06/2005,09:35,1119.50,1120.00,1119.50,1119.50,672,479
07/06/2005,09:36,1119.50,1119.75,1119.50,1119.50,80,936
07/06/2005,09:37,1119.50,1119.75,1119.25,1119.75,501,575
07/06/2005,09:38,1119.50,1120.00,1119.50,1119.75,442,270
07/06/2005,09:39,1120.00,1120.00,1119.75,1120.00,41,691
07/06/2005,09:40,1120.00,1120.25,1119.75,1120.25,1556,116
07/06/2005,09:41,1120.25,1120.25,1120.00,1120.00,1397,972
07/06/2005,09:42,1120.00,1120.25,1120.00,1120.00,344,300
07/06/2005,09:43,1120.25,1120.50,1120.00,1120.50,698,553
07/06/2005,09:44,1120.50,1120.75,1120.25,1120.50,2816,94
07/06/2005,09:45,1120.50,1120.75,1120.25,1120.50,577,1069
07/06/2005,09:46,1120.75,1121.00,1120.50,1120.75,1802,246
07/06/2005,09:47,1121.00,1121.00,1120.50,1120.50,98,1427
07/06/2005,09:48,1120.50,1121.00,1120.50,1120.50,1245,514
07/06/2005,09:49,1120.50,1120.75,1120.50,1120.50,9,438
07/06/2005,09:50,1120.50,1120.75,1120.25,1120.25,371,1217
07/06/2005,09:51,1120.25,1120.50,1120.00,1120.00,433,1794
07/06/2005,09:52,1120.00,1120.25,1120.00,1120.25,177,275
07/06/2005,09:53,1120.00,1120.50,1119.75,1120.25,937,931
07/06/2005,09:54,1120.25,1120.50,1120.00,1120.25,140,1039
07/06/2005,09:55,1120.25,1121.00,1120.25,1120.75,2905,1653
07/06/2005,09:56,1120.75,1120.75,1120.25,1120.25,284,919
07/06/2005,09:57,1120.50,1120.75,1120.25,1120.75,269,193
07/06/2005,09:58,1120.50,1121.00,1120.50,1121.00,735,971
07/06/2005,09:59,1120.75,1121.00,1120.50,1120.75,431,825
07/06/2005,10:00,1120.75,1120.75,1120.25,1120.50,648,915
07/06/2005,10:01,1120.75,1121.00,1120.50,1121.00,1295,585
07/06/2005,10:02,1121.00,1121.00,1120.25,1120.25,168,609
07/06/2005,10:03,1120.25,1121.00,1120.25,1120.50,549,415
07/06/2005,10:04,1120.50,1120.50,1120.00,1120.00,43,866
07/06/2005,10:05,1120.00,1120.25,1119.50,1119.75,1485,2450
07/06/2005,10:06,1119.75,1119.75,1119.25,1119.75,1692,1613
07/06/2005,10:07,1119.75,1119.75,1119.50,1119.75,457,918
07/06/2005,10:08,1119.75,1119.75,1119.25,1119.50,571,288
07/06/2005,10:09,1119.50,1120.25,1119.50,1120.00,2233,162
07/06/2005,10:10,1119.75,1120.25,1119.75,1120.00,1711,336
07/06/2005,10:11,1120.00,1120.50,1119.75,1120.25,1507,428
07/06/2005,10:12,1120.25,1120.25,1119.50,1119.75,360,1946
07/06/2005,10:13,1119.50,1120.00,1119.25,1119.25,596,1168
07/06/2005,10:14,1119.25,1119.75,1119.25,1119.50,381,380
07/06/2005,10:15,1119.25,1120.00,1119.25,1119.75,1105,594
07/06/2005,10:16,1120.00,1120.75,1119.75,1120.75,2667,218
07/06/2005,10:17,1120.75,1120.75,1120.25,1120.50,1218,1015
07/06/2005,10:18,1120.50,1121.00,1120.25,1120.75,776,603
07/06/2005,10:19,1120.75,1121.25,1120.75,1120.75,2221,2038
07/06/2005,10:20,1120.75,1121.00,1120.50,1120.75,685,759
07/06/2005,10:21,1120.75,1120.75,1120.25,1120.50,606,986
07/06/2005,10:22,1120.50,1120.75,1120.50,1120.75,81,32
07/06/2005,10:23,1120.50,1120.75,1120.50,1120.50,88,27
07/06/2005,10:24,1120.50,1120.75,1120.50,1120.75,90,6
07/06/2005,10:25,1120.75,1121.00,1120.50,1120.75,269,360
07/06/2005,10:26,1120.75,1120.75,1120.50,1120.75,232,231
07/06/2005,10:27,1120.75,1121.00,1120.50,1121.00,415,140
07/06/2005,10:28,1120.75,1120.75,1120.50,1120.50,65,345
07/06/2005,10:29,1120.50,1120.75,1119.75,1119.75,104,1258
07/06/2005,10:30,1120.00,1120.25,1119.75,1120.00,675,180
07/06/2005,10:31,1120.00,1120.50,1120.00,1120.25,475,341
07/06/2005,10:32,1120.25,1120.25,1120.00,1120.25,25,3
07/06/2005,10:33,1120.25,1120.50,1120.00,1120.00,570,329
07/06/2005,10:34,1120.00,1120.25,1120.00,1120.25,120,10
07/06/2005,10:35,1120.25,1120.50,1120.00,1120.25,552,617
07/06/2005,10:36,1120.25,1120.50,1120.00,1120.00,14,518
07/06/2005,10:37,1120.25,1120.50,1120.00,1120.25,940,628
07/06/2005,10:38,1120.00,1121.00,1120.00,1120.75,1601,611
07/06/2005,10:39,1120.75,1120.75,1120.25,1120.50,338,383
07/06/2005,10:40,1120.50,1120.50,1120.25,1120.50,219,1
07/06/2005,10:41,1120.75,1120.75,1120.50,1120.50,189,40
07/06/2005,10:42,1120.75,1120.75,1120.50,1120.75,22,14
07/06/2005,10:43,1120.50,1120.75,1120.00,1120.00,348,965
07/06/2005,10:44,1120.00,1120.25,1119.75,1119.75,364,691
07/06/2005,10:45,1120.00,1120.00,1119.50,1119.75,358,983
07/06/2005,10:46,1119.75,1119.75,1119.25,1119.50,947,1659
07/06/2005,10:47,1119.50,1119.75,1119.50,1119.75,76,183
07/06/2005,10:48,1119.75,1120.00,1119.50,1119.75,618,590
07/06/2005,10:49,1119.75,1119.75,1119.50,1119.75,11,332
07/06/2005,10:50,1119.50,1119.75,1119.50,1119.75,29,29
07/06/2005,10:51,1119.50,1120.00,1119.50,1119.75,153,112
07/06/2005,10:52,1119.75,1119.75,1119.50,1119.75,303,6
07/06/2005,10:53,1119.75,1120.50,1119.75,1120.25,917,40
07/06/2005,10:54,1120.50,1120.50,1120.25,1120.25,98,148
07/06/2005,10:55,1120.50,1120.75,1120.25,1120.50,626,75
07/06/2005,10:56,1120.75,1121.00,1120.50,1121.00,1153,82
07/06/2005,10:57,1120.75,1120.75,1120.50,1120.75,372,223
07/06/2005,10:58,1120.75,1121.00,1120.75,1121.00,105,91
07/06/2005,10:59,1120.75,1121.25,1120.75,1121.00,1781,414
07/06/2005,11:00,1121.00,1121.00,1120.50,1120.50,250,428
07/06/2005,11:01,1120.75,1120.75,1120.50,1120.50,34,155
07/06/2005,11:02,1120.50,1120.75,1120.25,1120.25,88,551
07/06/2005,11:03,1120.50,1120.50,1120.25,1120.50,23,519
07/06/2005,11:04,1120.25,1120.50,1120.00,1120.00,44,884
07/06/2005,11:05,1120.00,1120.75,1120.00,1120.50,1224,41
07/06/2005,11:06,1120.50,1120.75,1120.50,1120.50,3,4
07/06/2005,11:07,1120.50,1120.75,1120.50,1120.75,78,35
07/06/2005,11:08,1120.75,1120.75,1120.25,1120.25,10,549
07/06/2005,11:09,1120.25,1120.50,1120.00,1120.00,32,122
07/06/2005,11:10,1120.00,1120.25,1119.75,1119.75,28,689
07/06/2005,11:11,1119.75,1120.00,1119.75,1119.75,68,188
07/06/2005,11:12,1119.75,1119.75,1119.50,1119.75,627,1112
07/06/2005,11:13,1119.75,1120.00,1119.75,1120.00,456,152
07/06/2005,11:14,1120.00,1120.00,1119.50,1119.75,99,344
07/06/2005,11:15,1119.75,1120.00,1119.50,1120.00,185,81
07/06/2005,11:16,1119.75,1120.00,1119.50,1119.75,26,213
07/06/2005,11:17,1119.75,1120.00,1119.50,1120.00,463,103
07/06/2005,11:18,1119.75,1120.00,1119.75,1119.75,25,17
07/06/2005,11:19,1119.75,1119.75,1119.50,1119.75,262,261
07/06/2005,11:20,1119.75,1120.00,1119.75,1119.75,320,28
07/06/2005,11:21,1119.75,1120.00,1119.50,1119.75,168,351
07/06/2005,11:22,1119.75,1120.25,1119.75,1120.25,731,42
07/06/2005,11:23,1120.25,1120.25,1120.00,1120.00,159,11
07/06/2005,11:24,1120.00,1120.00,1119.50,1119.50,58,884
07/06/2005,11:25,1119.50,1119.50,1118.75,1118.75,463,2214
07/06/2005,11:26,1118.75,1119.00,1118.25,1118.75,1410,3318
07/06/2005,11:27,1118.75,1118.75,1118.25,1118.25,301,867
07/06/2005,11:28,1118.25,1118.75,1118.00,1118.00,2919,4102
07/06/2005,11:29,1118.25,1118.25,1117.00,1117.50,2299,4281
07/06/2005,11:30,1117.50,1117.75,1117.25,1117.75,2059,835
07/06/2005,11:31,1117.50,1117.75,1117.25,1117.50,564,1891
07/06/2005,11:32,1117.75,1117.75,1117.25,1117.25,1067,1439
07/06/2005,11:33,1117.50,1117.50,1117.00,1117.00,1079,1358
07/06/2005,11:34,1117.25,1117.25,1116.25,1116.25,1597,4253
07/06/2005,11:35,1116.25,1116.75,1116.00,1116.75,2043,2604
07/06/2005,11:36,1116.50,1117.00,1116.50,1116.75,1235,902
07/06/2005,11:37,1116.75,1117.00,1116.50,1116.75,593,712
07/06/2005,11:38,1116.75,1117.00,1116.50,1117.00,673,537
07/06/2005,11:39,1117.00,1117.25,1116.75,1117.25,1363,203
07/06/2005,11:40,1117.00,1117.50,1117.00,1117.25,1197,313
07/06/2005,11:41,1117.25,1117.25,1116.75,1117.00,580,1867
07/06/2005,11:42,1116.75,1117.00,1116.75,1116.75,150,18
07/06/2005,11:43,1117.00,1117.25,1117.00,1117.00,1427,269
07/06/2005,11:44,1117.25,1117.25,1116.75,1117.00,131,1494
07/06/2005,11:45,1116.75,1117.00,1116.50,1116.75,157,608
07/06/2005,11:46,1116.75,1116.75,1116.50,1116.75,257,120
07/06/2005,11:47,1116.75,1117.00,1116.25,1116.50,470,1500
07/06/2005,11:48,1116.25,1116.75,1116.25,1116.75,660,123
07/06/2005,11:49,1116.75,1117.00,1116.50,1117.00,562,18
07/06/2005,11:50,1117.25,1117.25,1117.00,1117.25,466,134
07/06/2005,11:51,1117.25,1117.25,1116.75,1117.00,431,360
07/06/2005,11:52,1117.25,1117.25,1117.00,1117.00,10,205
07/06/2005,11:53,1117.00,1117.25,1117.00,1117.00,735,112
07/06/2005,11:54,1117.25,1117.50,1117.00,1117.25,751,12
07/06/2005,11:55,1117.25,1117.50,1117.00,1117.25,184,435
07/06/2005,11:56,1117.25,1117.25,1117.00,1117.25,133,121
07/06/2005,11:57,1117.00,1117.50,1117.00,1117.25,497,208
07/06/2005,11:58,1117.25,1117.50,1117.00,1117.25,281,615
07/06/2005,11:59,1117.00,1117.50,1117.00,1117.25,162,383
07/06/2005,12:00,1117.25,1117.50,1117.25,1117.50,183,378
07/06/2005,12:01,1117.25,1117.50,1117.25,1117.50,75,223
07/06/2005,12:02,1117.50,1118.25,1117.50,1118.25,3894,1022
07/06/2005,12:03,1118.25,1118.25,1118.00,1118.00,168,703
07/06/2005,12:04,1118.00,1118.50,1117.75,1118.50,1387,689
07/06/2005,12:05,1118.50,1118.75,1118.00,1118.75,2241,937
07/06/2005,12:06,1118.75,1118.75,1118.25,1118.50,1736,551
07/06/2005,12:07,1118.50,1118.75,1118.25,1118.50,501,31
07/06/2005,12:08,1118.50,1118.75,1118.25,1118.50,58,362
07/06/2005,12:09,1118.25,1118.50,1118.25,1118.25,100,22
07/06/2005,12:10,1118.25,1118.50,1118.25,1118.25,259,229
07/06/2005,12:11,1118.25,1118.50,1118.00,1118.25,569,998
07/06/2005,12:12,1118.25,1118.50,1118.00,1118.50,460,39
07/06/2005,12:13,1118.50,1118.50,1118.00,1118.25,29,210
07/06/2005,12:14,1118.00,1118.75,1117.75,1118.50,1378,1149
07/06/2005,12:15,1118.50,1118.50,1118.25,1118.25,243,698
07/06/2005,12:16,1118.25,1119.50,1118.25,1119.25,4515,1704
07/06/2005,12:17,1119.25,1119.25,1119.00,1119.00,147,1138
07/06/2005,12:18,1119.00,1119.75,1118.75,1119.75,1661,505
07/06/2005,12:19,1119.75,1119.75,1119.00,1119.00,767,457
07/06/2005,12:20,1119.00,1119.25,1118.75,1118.75,87,427
07/06/2005,12:21,1118.75,1119.00,1118.75,1119.00,20,779
07/06/2005,12:22,1119.00,1119.00,1118.75,1118.75,33,534
07/06/2005,12:23,1118.75,1119.00,1118.75,1118.75,24,185
07/06/2005,12:24,1118.75,1119.00,1118.75,1119.00,317,45
07/06/2005,12:25,1119.00,1119.00,1118.50,1118.75,124,434
07/06/2005,12:26,1118.75,1119.00,1118.75,1118.75,39,220
07/06/2005,12:27,1118.75,1119.00,1118.50,1118.75,220,116
07/06/2005,12:28,1119.00,1119.25,1118.75,1119.25,862,9
07/06/2005,12:29,1119.25,1119.50,1118.75,1119.25,866,249
07/06/2005,12:30,1119.50,1119.50,1119.00,1119.25,519,576
07/06/2005,12:31,1119.25,1120.00,1119.00,1119.50,1579,753
07/06/2005,12:32,1119.75,1120.25,1119.50,1119.75,1943,354
07/06/2005,12:33,1119.75,1120.25,1119.75,1120.00,425,608
07/06/2005,12:34,1120.00,1120.00,1119.75,1119.75,86,39
07/06/2005,12:35,1120.00,1120.00,1119.75,1119.75,241,178
07/06/2005,12:36,1119.75,1120.00,1119.75,1120.00,99,288
07/06/2005,12:37,1120.00,1120.00,1119.50,1119.50,29,436
07/06/2005,12:38,1119.50,1119.75,1119.25,1119.25,378,463
07/06/2005,12:39,1119.50,1119.50,1119.00,1119.00,29,1515
07/06/2005,12:40,1119.00,1119.25,1119.00,1119.00,15,306
07/06/2005,12:41,1119.00,1119.25,1118.75,1119.00,156,197
07/06/2005,12:42,1119.00,1119.00,1118.75,1119.00,72,26
07/06/2005,12:43,1119.00,1119.25,1119.00,1119.25,485,17
07/06/2005,12:44,1119.25,1119.50,1119.00,1119.25,395,326
07/06/2005,12:45,1119.25,1119.50,1119.25,1119.25,4,94
07/06/2005,12:46,1119.25,1119.50,1119.00,1119.00,20,260
07/06/2005,12:47,1119.25,1119.25,1118.75,1118.75,36,630
07/06/2005,12:48,1119.00,1119.25,1118.75,1119.25,274,47
07/06/2005,12:49,1119.00,1119.50,1118.75,1119.25,384,275
07/06/2005,12:50,1119.25,1119.50,1119.00,1119.25,58,884
07/06/2005,12:51,1119.00,1119.25,1118.50,1118.75,411,959
07/06/2005,12:52,1118.75,1119.00,1118.75,1118.75,465,14
07/06/2005,12:53,1119.00,1119.25,1118.75,1119.00,131,207
07/06/2005,12:54,1119.25,1119.75,1119.00,1119.50,934,24
07/06/2005,12:55,1119.75,1119.75,1119.25,1119.50,195,289
07/06/2005,12:56,1119.25,1119.50,1119.25,1119.50,101,107
07/06/2005,12:57,1119.50,1119.50,1119.00,1119.25,32,409
07/06/2005,12:58,1119.25,1119.25,1118.50,1118.50,70,1415
07/06/2005,12:59,1118.50,1119.25,1118.50,1119.25,709,124
07/06/2005,13:00,1119.00,1119.50,1118.75,1119.25,553,1053
07/06/2005,13:01,1119.25,1119.50,1118.50,1118.75,273,1489
07/06/2005,13:02,1118.50,1118.75,1118.25,1118.25,139,1036
07/06/2005,13:03,1118.25,1119.00,1118.25,1119.00,1158,51
07/06/2005,13:04,1118.75,1119.00,1117.50,1118.00,1618,3752
07/06/2005,13:05,1118.00,1118.25,1117.75,1118.00,434,794
07/06/2005,13:06,1118.00,1118.25,1117.75,1117.75,1246,1375
07/06/2005,13:07,1117.75,1118.00,1117.75,1117.75,40,952
07/06/2005,13:08,1117.75,1118.00,1117.00,1117.50,703,3388
07/06/2005,13:09,1117.50,1118.00,1117.50,1118.00,1328,121
07/06/2005,13:10,1118.00,1118.25,1117.50,1117.50,304,1210
07/06/2005,13:11,1117.75,1118.00,1117.25,1117.50,401,1367
07/06/2005,13:12,1117.75,1117.75,1117.50,1117.50,307,396
07/06/2005,13:13,1117.75,1118.00,1117.50,1117.50,84,204
07/06/2005,13:14,1117.75,1117.75,1117.25,1117.50,223,454
07/06/2005,13:15,1117.50,1118.00,1117.25,1118.00,418,12
07/06/2005,13:16,1118.00,1118.00,1117.50,1117.75,310,741
07/06/2005,13:17,1117.75,1118.00,1117.00,1117.50,1376,2110
07/06/2005,13:18,1117.50,1118.00,1117.50,1117.75,961,265
07/06/2005,13:19,1117.75,1118.00,1117.50,1117.75,275,249
07/06/2005,13:20,1117.75,1117.75,1117.50,1117.75,76,113
07/06/2005,13:21,1117.75,1118.25,1116.75,1116.75,989,3719
07/06/2005,13:22,1116.75,1117.00,1115.75,1116.25,2676,5738
07/06/2005,13:23,1116.25,1116.25,1115.50,1115.50,1132,4930
07/06/2005,13:24,1115.50,1116.00,1115.00,1116.00,2421,2764
07/06/2005,13:25,1116.00,1116.25,1115.75,1116.00,614,432
07/06/2005,13:26,1116.00,1116.25,1115.75,1116.00,579,2101
07/06/2005,13:27,1116.00,1116.25,1115.75,1116.00,318,782
07/06/2005,13:28,1116.00,1116.00,1115.25,1115.50,407,2310
07/06/2005,13:29,1115.25,1115.50,1114.50,1114.75,3614,5405
07/06/2005,13:30,1114.75,1115.50,1114.75,1115.00,1868,1656
07/06/2005,13:31,1115.00,1115.25,1114.00,1114.00,1744,7860
07/06/2005,13:32,1114.00,1114.25,1113.50,1114.00,2707,5126
07/06/2005,13:33,1113.75,1114.00,1112.25,1112.50,2967,8508
07/06/2005,13:34,1112.50,1112.75,1112.00,1112.50,3864,6567
07/06/2005,13:35,1112.50,1112.75,1112.00,1112.75,1885,2481
07/06/2005,13:36,1112.75,1113.00,1112.50,1113.00,2435,771
07/06/2005,13:37,1113.00,1113.25,1112.75,1113.00,2480,296
07/06/2005,13:38,1113.25,1113.25,1113.00,1113.25,285,1664
07/06/2005,13:39,1113.25,1113.25,1112.75,1113.00,491,1423
07/06/2005,13:40,1113.00,1113.00,1112.75,1113.00,751,398
07/06/2005,13:41,1112.75,1113.25,1112.75,1113.00,1909,167
07/06/2005,13:42,1113.25,1113.25,1113.00,1113.00,195,631
07/06/2005,13:43,1113.00,1113.25,1112.75,1112.75,162,654
07/06/2005,13:44,1113.00,1113.00,1112.50,1112.50,653,3099
07/06/2005,13:45,1112.50,1113.00,1112.25,1112.75,1023,887
07/06/2005,13:46,1112.75,1113.25,1112.75,1113.25,720,248
07/06/2005,13:47,1113.00,1113.50,1113.00,1113.25,566,862
07/06/2005,13:48,1113.25,1113.50,1113.00,1113.25,545,167
07/06/2005,13:49,1113.50,1113.50,1113.00,1113.25,660,687
07/06/2005,13:50,1113.50,1113.50,1113.25,1113.25,301,549
07/06/2005,13:51,1113.25,1113.50,1113.25,1113.50,203,80
07/06/2005,13:52,1113.25,1113.50,1113.00,1113.25,988,1054
07/06/2005,13:53,1113.25,1113.75,1113.25,1113.75,1247,1084
07/06/2005,13:54,1113.75,1113.75,1113.25,1113.25,279,907
07/06/2005,13:55,1113.50,1113.50,1113.25,1113.50,171,13
07/06/2005,13:56,1113.25,1113.75,1113.25,1113.50,1545,1570
07/06/2005,13:57,1113.25,1113.50,1112.75,1112.75,503,1958
07/06/2005,13:58,1112.75,1113.25,1112.75,1113.25,560,130
07/06/2005,13:59,1113.25,1113.75,1113.25,1113.50,660,242
07/06/2005,14:00,1113.25,1113.50,1113.25,1113.25,80,400
07/06/2005,14:01,1113.25,1113.50,1113.00,1113.50,411,838
07/06/2005,14:02,1113.25,1113.50,1113.25,1113.25,100,158
07/06/2005,14:03,1113.50,1113.75,1113.50,1113.75,1135,99
07/06/2005,14:04,1113.75,1113.75,1112.75,1113.00,813,1946
07/06/2005,14:05,1113.00,1113.25,1112.75,1113.25,873,326
07/06/2005,14:06,1113.25,1113.75,1113.25,1113.50,1902,629
07/06/2005,14:07,1113.25,1113.50,1113.00,1113.25,476,479
07/06/2005,14:08,1113.25,1113.50,1113.25,1113.25,101,334
07/06/2005,14:09,1113.25,1114.00,1113.25,1113.50,2589,365
07/06/2005,14:10,1113.50,1115.25,1113.50,1115.00,7799,2144
07/06/2005,14:11,1114.75,1115.00,1114.50,1114.75,1519,1910
07/06/2005,14:12,1114.75,1115.00,1114.50,1114.75,625,1055
07/06/2005,14:13,1114.50,1114.75,1114.00,1114.25,1188,1525
07/06/2005,14:14,1114.50,1115.00,1114.25,1115.00,1463,1343
07/06/2005,14:15,1115.00,1115.00,1114.50,1114.50,389,572
07/06/2005,14:16,1114.75,1115.00,1114.50,1114.50,177,525
07/06/2005,14:17,1114.75,1115.25,1114.50,1115.00,1262,44
07/06/2005,14:18,1115.00,1115.25,1114.75,1115.00,993,1511
07/06/2005,14:19,1115.00,1115.00,1114.75,1115.00,305,21
07/06/2005,14:20,1115.00,1115.00,1114.75,1115.00,1379,15
07/06/2005,14:21,1115.00,1115.25,1114.75,1114.75,496,439
07/06/2005,14:22,1115.00,1115.00,1114.25,1114.50,597,1958
07/06/2005,14:23,1114.50,1114.75,1114.25,1114.25,569,838
07/06/2005,14:24,1114.50,1114.75,1114.50,1114.75,1108,650
07/06/2005,14:25,1114.75,1115.00,1114.50,1114.75,578,551
07/06/2005,14:26,1114.75,1114.75,1114.00,1114.25,932,2360
07/06/2005,14:27,1114.25,1114.75,1114.25,1114.50,402,208
07/06/2005,14:28,1114.50,1114.50,1114.25,1114.25,215,19
07/06/2005,14:29,1114.50,1115.25,1114.25,1115.25,3675,103
07/06/2005,14:30,1115.25,1115.25,1115.00,1115.25,896,402
07/06/2005,14:31,1115.25,1115.25,1114.75,1115.00,1153,914
07/06/2005,14:32,1114.75,1115.00,1114.75,1114.75,1,397
07/06/2005,14:33,1114.75,1115.00,1114.50,1114.75,96,869
07/06/2005,14:34,1115.00,1115.00,1114.50,1114.75,378,1123
07/06/2005,14:35,1114.50,1114.75,1114.25,1114.25,418,1327
07/06/2005,14:36,1114.50,1114.75,1114.25,1114.75,1240,71
07/06/2005,14:37,1114.75,1114.75,1114.50,1114.75,105,37
07/06/2005,14:38,1114.50,1115.00,1114.50,1114.50,597,460
07/06/2005,14:39,1114.50,1114.50,1114.25,1114.25,191,1272
07/06/2005,14:40,1114.25,1114.50,1113.50,1113.50,621,3929
07/06/2005,14:41,1113.75,1114.00,1113.00,1113.00,1534,2759
07/06/2005,14:42,1113.00,1113.50,1112.75,1113.00,1193,3367
07/06/2005,14:43,1113.00,1113.25,1112.75,1113.00,2039,1323
07/06/2005,14:44,1112.75,1113.25,1112.50,1112.75,1215,3130
07/06/2005,14:45,1112.75,1112.75,1112.00,1112.25,2338,3906
07/06/2005,14:46,1112.25,1112.75,1112.25,1112.50,1179,872
07/06/2005,14:47,1112.50,1112.75,1112.00,1112.00,1845,2552
07/06/2005,14:48,1112.25,1112.25,1111.75,1112.00,1127,1970
07/06/2005,14:49,1112.00,1112.75,1112.00,1112.50,2407,1033
07/06/2005,14:50,1112.75,1113.00,1112.50,1112.75,1023,366
07/06/2005,14:51,1112.75,1113.25,1112.75,1113.00,761,1009
07/06/2005,14:52,1113.00,1113.00,1112.25,1112.75,844,3256
07/06/2005,14:53,1112.50,1112.75,1112.25,1112.25,325,1420
07/06/2005,14:54,1112.25,1112.75,1112.25,1112.50,1467,1099
07/06/2005,14:55,1112.75,1113.00,1112.50,1112.75,777,114
07/06/2005,14:56,1113.00,1113.00,1112.50,1112.50,103,1119
07/06/2005,14:57,1112.50,1113.00,1112.25,1113.00,1145,1626
07/06/2005,14:58,1112.75,1113.25,1112.75,1112.75,1913,492
07/06/2005,14:59,1112.75,1113.25,1112.75,1113.00,1716,928
07/06/2005,15:00,1113.00,1113.00,1112.00,1112.25,3691,6392
07/06/2005,15:01,1112.25,1112.50,1112.00,1112.25,4881,2667
07/06/2005,15:02,1112.50,1112.50,1111.75,1112.00,1602,5353
07/06/2005,15:03,1112.00,1112.00,1111.50,1111.75,2742,2308
07/06/2005,15:04,1111.75,1112.00,1111.50,1112.00,1259,576
07/06/2005,15:05,1112.00,1112.25,1111.75,1112.25,2147,350
07/06/2005,15:06,1112.00,1112.25,1112.00,1112.25,996,134
07/06/2005,15:07,1112.25,1112.50,1111.75,1111.75,1157,2628
07/06/2005,15:08,1111.75,1112.00,1111.75,1111.75,141,1929
07/06/2005,15:09,1112.00,1112.00,1111.75,1112.00,972,604
07/06/2005,15:10,1112.00,1112.25,1112.00,1112.00,1437,1157
07/06/2005,15:11,1112.25,1112.25,1112.00,1112.25,520,196
07/06/2005,15:12,1112.25,1112.50,1112.00,1112.50,1897,90
07/06/2005,15:13,1112.50,1112.50,1112.25,1112.50,128,2083
07/06/2005,15:14,1112.50,1112.50,1112.25,1112.50,440,205
07/06/2005,15:15,1112.25,1112.50,1111.75,1112.00,3384,3240
07/06/2005,15:16,1112.00,1112.00,1111.75,1111.75,34,132
07/06/2005,15:31,1111.75,1112.00,1111.75,1112.00,32,153
07/06/2005,15:32,1112.00,1112.00,1111.75,1111.75,13,3
07/06/2005,15:33,1111.75,1112.00,1111.75,1111.75,7,61
07/06/2005,15:34,1112.00,1112.00,1111.75,1111.75,50,3
07/06/2005,15:35,1111.75,1112.00,1111.50,1111.75,11,189
07/06/2005,15:36,1111.75,1111.75,1111.75,1111.75,515,0
07/06/2005,15:37,1111.75,1112.00,1111.75,1111.75,210,77
07/06/2005,15:38,1111.75,1112.00,1111.75,1112.00,6,6
07/06/2005,15:39,1111.75,1112.00,1111.75,1112.00,11,3
07/06/2005,15:40,1111.75,1112.00,1111.75,1112.00,5,2
07/06/2005,15:41,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,15:42,1111.75,1112.00,1111.75,1112.00,1,20
07/06/2005,15:43,1111.75,1112.00,1111.75,1112.00,12,5
07/06/2005,15:44,1111.75,1111.75,1111.75,1111.75,0,6
07/06/2005,15:45,1111.75,1112.00,1111.75,1112.00,4,1
07/06/2005,15:47,1111.75,1112.00,1111.75,1111.75,5,3
07/06/2005,15:48,1112.00,1112.00,1112.00,1112.00,299,0
07/06/2005,15:49,1112.00,1112.25,1112.00,1112.25,16,0
07/06/2005,15:50,1112.25,1112.25,1112.00,1112.00,1,4
07/06/2005,15:51,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,15:52,1112.25,1112.25,1112.25,1112.25,1,0
07/06/2005,15:53,1112.25,1112.25,1112.00,1112.00,3,219
07/06/2005,15:54,1112.00,1112.00,1111.75,1112.00,3,8
07/06/2005,15:55,1111.75,1111.75,1111.50,1111.50,0,148
07/06/2005,15:56,1111.50,1111.75,1111.50,1111.75,78,137
07/06/2005,15:57,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,16:00,1111.75,1111.75,1111.50,1111.75,147,7
07/06/2005,17:01,1111.75,1112.00,1111.75,1112.00,1,5
07/06/2005,17:02,1111.75,1111.75,1111.75,1111.75,0,12
07/06/2005,17:03,1111.75,1111.75,1111.75,1111.75,0,1
07/06/2005,17:04,1112.00,1112.00,1112.00,1112.00,26,0
07/06/2005,17:06,1112.00,1112.00,1112.00,1112.00,2,0
07/06/2005,17:07,1111.75,1111.75,1111.75,1111.75,0,1
07/06/2005,17:09,1111.75,1112.00,1111.75,1111.75,20,2
07/06/2005,17:10,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,17:12,1112.00,1112.00,1112.00,1112.00,43,0
07/06/2005,17:13,1112.00,1112.00,1111.75,1111.75,29,1
07/06/2005,17:14,1111.75,1111.75,1111.50,1111.50,0,133
07/06/2005,17:15,1111.50,1111.75,1111.50,1111.75,75,30
07/06/2005,17:16,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,17:17,1111.75,1111.75,1111.75,1111.75,59,0
07/06/2005,17:18,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,17:19,1112.00,1112.00,1111.75,1111.75,2,1
07/06/2005,17:26,1111.75,1111.75,1111.75,1111.75,0,2
07/06/2005,17:27,1112.00,1112.00,1112.00,1112.00,3,0
07/06/2005,17:29,1111.75,1111.75,1111.75,1111.75,0,2
07/06/2005,17:30,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,17:32,1111.75,1111.75,1111.75,1111.75,0,4
07/06/2005,17:33,1112.00,1112.00,1112.00,1112.00,3,0
07/06/2005,17:34,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,17:39,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,17:40,1111.75,1111.75,1111.75,1111.75,0,1
07/06/2005,17:41,1111.75,1112.00,1111.75,1112.00,8,15
07/06/2005,17:43,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,17:44,1111.75,1111.75,1111.75,1111.75,0,59
07/06/2005,17:48,1112.00,1112.00,1112.00,1112.00,9,0
07/06/2005,17:50,1111.75,1111.75,1111.75,1111.75,0,1
07/06/2005,17:53,1111.75,1112.00,1111.75,1112.00,2,1
07/06/2005,17:56,1111.75,1111.75,1111.75,1111.75,0,2
07/06/2005,17:57,1111.75,1111.75,1111.75,1111.75,0,46
07/06/2005,17:59,1111.75,1111.75,1111.75,1111.75,0,5
07/06/2005,18:00,1111.75,1112.00,1111.75,1112.00,8,1
07/06/2005,18:01,1112.00,1112.00,1112.00,1112.00,4,0
07/06/2005,18:05,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,18:08,1112.00,1112.00,1112.00,1112.00,3,0
07/06/2005,18:10,1112.00,1112.00,1112.00,1112.00,3,0
07/06/2005,18:16,1112.00,1112.00,1112.00,1112.00,8,0
07/06/2005,18:20,1112.00,1112.00,1112.00,1112.00,2,0
07/06/2005,18:21,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,18:22,1112.00,1112.00,1112.00,1112.00,6,0
07/06/2005,18:23,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,18:24,1111.75,1111.75,1111.75,1111.75,0,238
07/06/2005,18:26,1111.75,1111.75,1111.75,1111.75,0,3
07/06/2005,18:27,1111.75,1111.75,1111.75,1111.75,0,10
07/06/2005,18:28,1111.75,1111.75,1111.75,1111.75,0,2
07/06/2005,18:29,1111.75,1111.75,1111.50,1111.50,0,2
07/06/2005,18:31,1111.50,1111.50,1111.50,1111.50,0,1
07/06/2005,18:32,1111.50,1111.50,1111.50,1111.50,0,2
07/06/2005,18:34,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,18:35,1111.75,1111.75,1111.75,1111.75,5,0
07/06/2005,18:36,1111.50,1111.50,1111.50,1111.50,0,1
07/06/2005,18:39,1111.75,1111.75,1111.75,1111.75,6,0
07/06/2005,18:40,1111.75,1111.75,1111.75,1111.75,2,0
07/06/2005,18:42,1111.75,1111.75,1111.75,1111.75,5,0
07/06/2005,18:45,1111.75,1111.75,1111.75,1111.75,4,0
07/06/2005,18:47,1111.75,1111.75,1111.75,1111.75,4,0
07/06/2005,18:51,1111.75,1111.75,1111.75,1111.75,5,0
07/06/2005,18:54,1111.75,1111.75,1111.75,1111.75,2,0
07/06/2005,18:57,1111.75,1111.75,1111.75,1111.75,51,0
07/06/2005,19:02,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,19:04,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,19:05,1111.75,1111.75,1111.75,1111.75,2,0
07/06/2005,19:07,1112.00,1112.00,1112.00,1112.00,207,0
07/06/2005,19:08,1112.00,1112.00,1111.75,1111.75,5,24
07/06/2005,19:09,1111.75,1111.75,1111.75,1111.75,0,1
07/06/2005,19:14,1111.75,1111.75,1111.75,1111.75,0,11
07/06/2005,19:17,1112.00,1112.00,1112.00,1112.00,9,0
07/06/2005,19:19,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,19:27,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,19:29,1112.00,1112.00,1112.00,1112.00,37,0
07/06/2005,19:30,1112.00,1112.00,1112.00,1112.00,13,0
07/06/2005,19:31,1112.00,1112.00,1112.00,1112.00,3,0
07/06/2005,19:42,1112.00,1112.00,1112.00,1112.00,2,0
07/06/2005,19:44,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,19:46,1111.75,1111.75,1111.75,1111.75,0,3
07/06/2005,19:47,1111.75,1111.75,1111.75,1111.75,0,2
07/06/2005,19:49,1112.00,1112.00,1112.00,1112.00,50,0
07/06/2005,19:53,1112.00,1112.25,1112.00,1112.25,50,0
07/06/2005,19:55,1112.25,1112.25,1112.25,1112.25,2,0
07/06/2005,19:57,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,19:58,1112.00,1112.00,1111.75,1111.75,0,100
07/06/2005,19:59,1111.75,1111.75,1111.75,1111.75,0,1
07/06/2005,20:00,1111.75,1111.75,1111.75,1111.75,0,7
07/06/2005,20:01,1111.75,1111.75,1111.75,1111.75,0,3
07/06/2005,20:03,1111.75,1111.75,1111.75,1111.75,0,14
07/06/2005,20:04,1111.75,1111.75,1111.75,1111.75,0,56
07/06/2005,20:06,1111.75,1111.75,1111.50,1111.75,1,27
07/06/2005,20:07,1111.75,1111.75,1111.50,1111.50,1,2
07/06/2005,20:08,1111.50,1111.75,1111.50,1111.75,1,1
07/06/2005,20:11,1111.75,1111.75,1111.75,1111.75,66,0
07/06/2005,20:12,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,20:21,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,20:22,1111.75,1111.75,1111.75,1111.75,2,0
07/06/2005,20:23,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,20:27,1111.50,1111.50,1111.50,1111.50,0,6
07/06/2005,20:29,1111.50,1111.50,1111.50,1111.50,0,2
07/06/2005,20:32,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,20:33,1111.75,1111.75,1111.75,1111.75,3,0
07/06/2005,20:34,1111.75,1111.75,1111.75,1111.75,2,0
07/06/2005,20:36,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,20:40,1111.75,1111.75,1111.75,1111.75,18,0
07/06/2005,20:42,1111.75,1111.75,1111.75,1111.75,5,0
07/06/2005,20:43,1111.75,1111.75,1111.75,1111.75,3,0
07/06/2005,20:44,1111.75,1111.75,1111.75,1111.75,10,0
07/06/2005,20:45,1111.75,1111.75,1111.75,1111.75,19,0
07/06/2005,20:46,1111.75,1111.75,1111.75,1111.75,2,0
07/06/2005,20:48,1111.50,1111.50,1111.50,1111.50,0,1
07/06/2005,20:50,1111.75,1111.75,1111.75,1111.75,1,0
07/06/2005,20:51,1112.00,1112.00,1112.00,1112.00,105,0
07/06/2005,20:53,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,21:00,1112.00,1112.00,1112.00,1112.00,5,0
07/06/2005,21:01,1112.00,1112.00,1112.00,1112.00,27,0
07/06/2005,21:03,1112.00,1112.00,1112.00,1112.00,1,0
07/06/2005,21:04,1112.00,1112.25,1112.00,1112.25,8,1
07/06/2005,21:05,1112.25,1112.25,1112.25,1112.25,5,0
07/06/2005,21:08,1112.25,1112.25,1112.25,1112.25,20,0
07/06/2005,21:10,1112.25,1112.25,1112.25,1112.25,2,0
07/06/2005,21:12,1112.25,1112.25,1112.25,1112.25,20,0
07/06/2005,21:18,1112.25,1112.25,1112.25,1112.25,1,0
07/06/2005,21:21,1112.00,1112.25,1112.00,1112.25,2,5
07/06/2005,21:24,1112.25,1112.25,1112.25,1112.25,1,0
07/06/2005,21:25,1112.25,1112.25,1112.25,1112.25,20,0
07/06/2005,21:27,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,21:30,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,21:31,1112.00,1112.00,1112.00,1112.00,0,4
07/06/2005,21:32,1112.00,1112.00,1112.00,1112.00,0,8
07/06/2005,21:33,1112.00,1112.00,1112.00,1112.00,0,10
07/06/2005,21:35,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,21:36,1112.00,1112.00,1112.00,1112.00,0,19
07/06/2005,21:37,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,21:39,1112.25,1112.25,1112.00,1112.00,5,10
07/06/2005,21:42,1112.00,1112.00,1112.00,1112.00,0,9
07/06/2005,21:43,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,21:44,1112.00,1112.00,1112.00,1112.00,0,3
07/06/2005,21:46,1112.00,1112.00,1112.00,1112.00,0,3
07/06/2005,21:47,1112.00,1112.00,1112.00,1112.00,0,20
07/06/2005,21:48,1112.00,1112.00,1112.00,1112.00,0,7
07/06/2005,21:50,1112.00,1112.00,1112.00,1112.00,0,96
07/06/2005,21:51,1112.00,1112.25,1112.00,1112.25,1,5
07/06/2005,21:53,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,21:56,1112.25,1112.25,1112.25,1112.25,2,0
07/06/2005,21:57,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,21:59,1112.00,1112.00,1112.00,1112.00,0,35
07/06/2005,22:01,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,22:03,1112.00,1112.00,1112.00,1112.00,0,29
07/06/2005,22:04,1112.25,1112.25,1112.25,1112.25,1,0
07/06/2005,22:12,1112.25,1112.25,1112.25,1112.25,1,0
07/06/2005,22:14,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,22:18,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,22:24,1112.25,1112.25,1112.25,1112.25,2,0
07/06/2005,22:29,1112.00,1112.00,1112.00,1112.00,0,5
07/06/2005,22:30,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,22:32,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,22:38,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,22:40,1112.00,1112.00,1112.00,1112.00,0,5
07/06/2005,22:46,1112.00,1112.00,1112.00,1112.00,0,25
07/06/2005,22:48,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,22:50,1112.00,1112.00,1112.00,1112.00,0,1
07/06/2005,22:57,1112.25,1112.25,1112.25,1112.25,1,0
07/06/2005,23:01,1112.00,1112.00,1112.00,1112.00,0,25
07/06/2005,23:02,1112.00,1112.00,1112.00,1112.00,0,3
07/06/2005,23:06,1112.00,1112.00,1112.00,1112.00,0,20
07/06/2005,23:08,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,23:11,1112.25,1112.25,1112.25,1112.25,2,0
07/06/2005,23:12,1112.25,1112.25,1112.25,1112.25,1,0
07/06/2005,23:13,1112.25,1112.25,1112.25,1112.25,2,0
07/06/2005,23:14,1112.25,1112.25,1112.00,1112.00,1,2
07/06/2005,23:21,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,23:22,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,23:25,1112.25,1112.25,1112.25,1112.25,38,0
07/06/2005,23:27,1112.00,1112.00,1112.00,1112.00,0,6
07/06/2005,23:28,1112.25,1112.25,1112.25,1112.25,3,0
07/06/2005,23:29,1112.00,1112.25,1112.00,1112.25,1,15
07/06/2005,23:31,1112.00,1112.00,1112.00,1112.00,0,10
07/06/2005,23:32,1112.00,1112.00,1112.00,1112.00,0,10
07/06/2005,23:33,1112.00,1112.00,1112.00,1112.00,0,5
07/06/2005,23:37,1112.00,1112.00,1112.00,1112.00,0,2
07/06/2005,23:43,1112.00,1112.25,1112.00,1112.25,10,30
07/06/2005,23:45,1112.00,1112.00,1112.00,1112.00,0,25
07/06/2005,23:46,1112.25,1112.25,1112.25,1112.25,1,0
07/06/2005,23:47,1112.00,1112.00,1112.00,1112.00,0,5
07/06/2005,23:48,1112.00,1112.00,1112.00,1112.00,0,48
07/06/2005,23:56,1112.00,1112.00,1111.75,1111.75,0,86
07/07/2005,00:01,1111.75,1111.75,1111.75,1111.75,0,14
07/07/2005,00:03,1111.75,1111.75,1111.75,1111.75,0,1
07/07/2005,00:06,1112.00,1112.00,1112.00,1112.00,6,0
07/07/2005,00:08,1112.00,1112.00,1112.00,1112.00,4,0
07/07/2005,00:12,1111.75,1111.75,1111.75,1111.75,0,2
07/07/2005,00:13,1111.75,1112.00,1111.75,1112.00,1,2
07/07/2005,00:19,1112.00,1112.00,1112.00,1112.00,4,0
07/07/2005,00:21,1111.75,1111.75,1111.75,1111.75,0,1
07/07/2005,00:26,1112.00,1112.00,1112.00,1112.00,2,0
07/07/2005,00:32,1112.00,1112.00,1112.00,1112.00,11,0
07/07/2005,00:33,1112.00,1112.00,1112.00,1112.00,10,0
07/07/2005,00:35,1111.75,1111.75,1111.75,1111.75,0,6
07/07/2005,00:40,1111.75,1111.75,1111.75,1111.75,0,1
07/07/2005,00:44,1111.75,1111.75,1111.75,1111.75,0,6
07/07/2005,00:45,1111.75,1112.00,1111.75,1112.00,1,14
07/07/2005,00:46,1111.75,1111.75,1111.50,1111.50,0,38
07/07/2005,00:47,1111.75,1111.75,1111.75,1111.75,5,0
07/07/2005,00:48,1111.75,1111.75,1111.75,1111.75,9,0
07/07/2005,00:49,1112.00,1112.00,1112.00,1112.00,3,0
07/07/2005,00:50,1111.75,1111.75,1111.75,1111.75,0,2
07/07/2005,00:51,1111.75,1111.75,1111.75,1111.75,0,16
07/07/2005,00:52,1111.50,1111.50,1111.50,1111.50,0,1
07/07/2005,00:53,1111.75,1111.75,1111.75,1111.75,3,0
07/07/2005,00:57,1111.75,1111.75,1111.75,1111.75,1,0
07/07/2005,01:00,1111.75,1111.75,1111.75,1111.75,8,0
07/07/2005,01:01,1111.75,1111.75,1111.75,1111.75,11,0
07/07/2005,01:02,1111.75,1112.00,1111.75,1112.00,21,0
07/07/2005,01:03,1112.00,1112.00,1112.00,1112.00,15,0
07/07/2005,01:05,1112.00,1112.00,1112.00,1112.00,2,0
07/07/2005,01:06,1112.00,1112.00,1112.00,1112.00,2,0
07/07/2005,01:07,1112.00,1112.00,1112.00,1112.00,2,0
07/07/2005,01:10,1112.00,1112.00,1112.00,1112.00,29,0
07/07/2005,01:11,1112.00,1112.00,1112.00,1112.00,4,0
07/07/2005,01:13,1112.00,1112.00,1112.00,1112.00,7,0
07/07/2005,01:14,1112.00,1112.00,1112.00,1112.00,14,0
07/07/2005,01:15,1111.75,1111.75,1111.75,1111.75,0,8
07/07/2005,01:16,1112.00,1112.00,1112.00,1112.00,1,0
07/07/2005,01:17,1112.00,1112.25,1112.00,1112.25,22,0
07/07/2005,01:18,1112.00,1112.00,1112.00,1112.00,0,17
07/07/2005,01:19,1112.00,1112.00,1112.00,1112.00,0,2
07/07/2005,01:20,1112.00,1112.00,1112.00,1112.00,0,1
07/07/2005,01:22,1112.00,1112.00,1111.75,1111.75,0,24
07/07/2005,01:23,1111.75,1111.75,1111.75,1111.75,0,7
07/07/2005,01:24,1112.00,1112.00,1112.00,1112.00,1,0
07/07/2005,01:25,1111.75,1111.75,1111.75,1111.75,0,7
07/07/2005,01:26,1111.75,1111.75,1111.75,1111.75,0,3
07/07/2005,01:27,1111.75,1112.00,1111.75,1112.00,2,8
07/07/2005,01:28,1112.00,1112.00,1112.00,1112.00,5,0
07/07/2005,01:29,1111.75,1111.75,1111.75,1111.75,0,15
07/07/2005,01:30,1111.75,1111.75,1111.75,1111.75,0,13
07/07/2005,01:31,1111.75,1111.75,1111.75,1111.75,0,2
07/07/2005,01:32,1112.00,1112.00,1112.00,1112.00,4,0
07/07/2005,01:34,1112.00,1112.00,1112.00,1112.00,2,0
07/07/2005,01:40,1111.75,1111.75,1111.75,1111.75,0,3
07/07/2005,01:41,1112.00,1112.00,1112.00,1112.00,1,0
07/07/2005,01:42,1112.00,1112.00,1112.00,1112.00,8,0
07/07/2005,01:45,1112.00,1112.00,1112.00,1112.00,16,0
07/07/2005,01:46,1112.00,1112.00,1112.00,1112.00,13,0
07/07/2005,01:47,1112.00,1112.00,1112.00,1112.00,10,0
07/07/2005,01:49,1112.00,1112.00,1112.00,1112.00,1,0
07/07/2005,01:50,1112.00,1112.00,1112.00,1112.00,1,0
07/07/2005,01:52,1112.00,1112.00,1112.00,1112.00,1,0
07/07/2005,01:53,1112.00,1112.25,1112.00,1112.00,13,3
07/07/2005,01:54,1112.00,1112.00,1112.00,1112.00,0,7
07/07/2005,01:56,1112.00,1112.00,1112.00,1112.00,0,1
07/07/2005,01:59,1112.00,1112.00,1112.00,1112.00,0,1
07/07/2005,02:00,1112.00,1112.00,1112.00,1112.00,0,21
07/07/2005,02:01,1112.00,1112.00,1112.00,1112.00,0,65
07/07/2005,02:02,1112.25,1112.25,1111.75,1111.75,40,46
07/07/2005,02:03,1111.75,1112.00,1111.75,1111.75,2,108
07/07/2005,02:04,1111.75,1112.00,1111.75,1112.00,1,4
07/07/2005,02:05,1112.00,1112.00,1111.75,1111.75,2,2
07/07/2005,02:06,1111.75,1112.00,1111.75,1112.00,34,12
07/07/2005,02:07,1112.00,1112.00,1112.00,1112.00,121,0
07/07/2005,02:08,1112.00,1112.00,1112.00,1112.00,2,0
07/07/2005,02:09,1112.00,1112.00,1112.00,1112.00,5,0
07/07/2005,02:10,1112.25,1112.50,1112.25,1112.25,97,15
07/07/2005,02:11,1112.25,1112.25,1112.25,1112.25,0,40
07/07/2005,02:12,1112.25,1112.25,1112.25,1112.25,0,53
07/07/2005,02:13,1112.25,1112.50,1112.25,1112.25,2,68
07/07/2005,02:14,1112.25,1112.25,1112.25,1112.25,0,6
07/07/2005,02:16,1112.25,1112.25,1112.00,1112.00,0,11
07/07/2005,02:17,1112.00,1112.25,1112.00,1112.25,10,6
07/07/2005,02:18,1112.00,1112.00,1112.00,1112.00,0,40
07/07/2005,02:19,1112.25,1112.25,1112.25,1112.25,9,0
07/07/2005,02:20,1112.25,1112.25,1112.25,1112.25,3,0
07/07/2005,02:21,1112.25,1112.25,1112.25,1112.25,1,0
07/07/2005,02:22,1112.25,1112.25,1112.25,1112.25,136,0
07/07/2005,02:23,1112.25,1112.25,1112.00,1112.00,10,3
07/07/2005,02:24,1112.00,1112.00,1111.75,1111.75,0,97
07/07/2005,02:25,1111.75,1112.00,1111.75,1112.00,9,15
07/07/2005,02:26,1112.00,1112.00,1112.00,1112.00,62,0
07/07/2005,02:27,1111.75,1112.00,1111.75,1111.75,3,57
07/07/2005,02:28,1111.75,1111.75,1111.75,1111.75,0,25
07/07/2005,02:29,1111.75,1111.75,1111.50,1111.75,7,7
07/07/2005,02:30,1111.50,1112.00,1111.50,1112.00,20,2
07/07/2005,02:31,1111.75,1111.75,1111.50,1111.75,4,23
07/07/2005,02:32,1111.75,1111.75,1111.75,1111.75,18,0
07/07/2005,02:33,1111.75,1111.75,1111.75,1111.75,15,0
07/07/2005,02:34,1111.75,1111.75,1111.50,1111.75,31,169
07/07/2005,02:35,1111.75,1111.75,1111.50,1111.75,18,1
07/07/2005,02:36,1111.75,1111.75,1111.50,1111.50,23,10
07/07/2005,02:37,1111.75,1111.75,1111.75,1111.75,6,0
07/07/2005,02:38,1111.75,1111.75,1111.75,1111.75,114,0
07/07/2005,02:39,1112.00,1112.00,1112.00,1112.00,9,0
07/07/2005,02:40,1111.75,1111.75,1111.75,1111.75,0,39
07/07/2005,02:41,1111.50,1111.75,1111.50,1111.50,8,51
07/07/2005,02:43,1111.75,1111.75,1111.75,1111.75,8,0
07/07/2005,02:44,1111.75,1111.75,1111.75,1111.75,3,0
07/07/2005,02:45,1111.75,1111.75,1111.50,1111.50,8,1
07/07/2005,02:46,1111.75,1111.75,1111.50,1111.75,15,16
07/07/2005,02:47,1111.50,1111.75,1111.50,1111.75,68,7
07/07/2005,02:48,1112.00,1112.00,1111.75,1111.75,1,68
07/07/2005,02:49,1112.00,1112.00,1111.75,1112.00,8,1
07/07/2005,02:50,1111.75,1112.00,1111.75,1112.00,26,4
07/07/2005,02:51,1112.25,1112.25,1112.00,1112.25,16,12
07/07/2005,02:52,1112.25,1112.25,1112.25,1112.25,6,0
07/07/2005,02:53,1112.25,1112.25,1112.00,1112.00,1,1
07/07/2005,02:54,1112.00,1112.00,1112.00,1112.00,0,50
07/07/2005,02:55,1112.00,1112.25,1112.00,1112.25,6,6
07/07/2005,02:56,1112.25,1112.25,1112.25,1112.25,114,0
07/07/2005,02:57,1112.00,1112.00,1112.00,1112.00,0,30
07/07/2005,02:58,1112.25,1112.25,1112.25,1112.25,6,0
07/07/2005,03:00,1112.25,1112.25,1112.25,1112.25,187,0
07/07/2005,03:01,1112.25,1112.25,1112.00,1112.00,21,65
07/07/2005,03:02,1112.00,1112.25,1112.00,1112.25,8,83
07/07/2005,03:03,1112.25,1112.25,1112.25,1112.25,3,0
07/07/2005,03:04,1112.25,1112.25,1111.75,1111.75,19,251
07/07/2005,03:05,1111.75,1112.00,1111.75,1112.00,108,61
07/07/2005,03:06,1112.00,1112.00,1112.00,1112.00,120,0
07/07/2005,03:07,1112.00,1112.00,1112.00,1112.00,6,0
07/07/2005,03:08,1112.25,1112.25,1112.00,1112.00,8,4
07/07/2005,03:09,1112.00,1112.25,1112.00,1112.00,2,20
07/07/2005,03:10,1112.00,1112.00,1112.00,1112.00,0,22
07/07/2005,03:11,1112.00,1112.00,1112.00,1112.00,0,6
07/07/2005,03:12,1111.75,1112.00,1111.75,1111.75,1,14
07/07/2005,03:13,1111.75,1112.00,1111.75,1112.00,6,150
07/07/2005,03:15,1112.00,1112.00,1111.75,1111.75,6,20
07/07/2005,03:16,1111.75,1111.75,1111.50,1111.50,0,39
07/07/2005,03:17,1111.75,1111.75,1111.50,1111.50,8,10
07/07/2005,03:18,1111.50,1111.75,1111.50,1111.50,2,148
07/07/2005,03:19,1111.50,1111.50,1111.25,1111.25,9,201
07/07/2005,03:20,1111.50,1111.50,1111.00,1111.25,107,121
07/07/2005,03:21,1111.25,1111.25,1111.00,1111.25,65,283
07/07/2005,03:22,1111.00,1111.50,1111.00,1111.50,392,334
07/07/2005,03:23,1111.50,1111.50,1111.25,1111.25,8,7
07/07/2005,03:24,1111.25,1111.25,1110.50,1110.50,21,546
07/07/2005,03:25,1110.50,1110.75,1110.50,1110.75,35,5
07/07/2005,03:26,1110.75,1110.75,1110.75,1110.75,69,0
07/07/2005,03:27,1110.50,1110.50,1110.25,1110.25,58,195
07/07/2005,03:28,1110.25,1110.50,1110.00,1110.50,47,60
07/07/2005,03:29,1110.25,1110.50,1110.25,1110.50,17,1
07/07/2005,03:30,1110.50,1111.25,1110.50,1111.00,240,144
07/07/2005,03:31,1111.00,1111.50,1110.75,1111.50,352,56
07/07/2005,03:32,1111.25,1111.75,1111.25,1111.25,232,170
07/07/2005,03:33,1111.25,1111.50,1111.00,1111.50,12,36
07/07/2005,03:34,1111.25,1111.50,1111.00,1111.25,35,47
07/07/2005,03:35,1111.25,1111.25,1110.00,1110.00,15,574
07/07/2005,03:36,1110.00,1110.25,1109.25,1109.50,112,1320
07/07/2005,03:37,1109.25,1109.75,1109.00,1109.75,269,294
07/07/2005,03:38,1109.75,1110.25,1109.75,1110.25,184,76
07/07/2005,03:39,1110.50,1111.25,1110.25,1111.00,519,49
07/07/2005,03:40,1110.75,1111.50,1110.75,1111.25,145,85
07/07/2005,03:41,1111.25,1111.25,1110.25,1110.25,38,221
07/07/2005,03:42,1110.25,1110.25,1110.00,1110.25,7,138
07/07/2005,03:43,1110.25,1110.25,1110.00,1110.25,112,62
07/07/2005,03:44,1110.25,1110.25,1110.00,1110.25,70,100
07/07/2005,03:45,1110.00,1110.25,1110.00,1110.25,69,41
07/07/2005,03:46,1110.25,1110.25,1110.00,1110.00,20,50
07/07/2005,03:47,1110.00,1110.00,1108.75,1109.00,47,369
07/07/2005,03:48,1109.00,1109.25,1108.75,1109.00,54,91
07/07/2005,03:49,1109.25,1110.00,1109.25,1109.75,346,8
07/07/2005,03:50,1110.00,1110.25,1110.00,1110.25,198,0
07/07/2005,03:51,1110.25,1110.25,1109.50,1109.50,6,217
07/07/2005,03:52,1109.50,1109.75,1109.25,1109.75,59,73
07/07/2005,03:53,1109.50,1110.00,1109.50,1109.75,63,49
07/07/2005,03:54,1109.50,1109.50,1109.25,1109.50,13,19
07/07/2005,03:55,1109.50,1109.50,1109.25,1109.50,54,10
07/07/2005,03:56,1109.25,1109.25,1108.75,1108.75,0,191
07/07/2005,03:57,1108.75,1109.00,1108.50,1108.50,37,98
07/07/2005,03:58,1108.50,1108.75,1108.00,1108.00,167,327
07/07/2005,03:59,1108.00,1108.25,1106.00,1106.25,141,1420
07/07/2005,04:00,1106.00,1106.50,1105.75,1106.00,491,402
07/07/2005,04:01,1106.00,1106.75,1105.75,1106.25,255,88
07/07/2005,04:02,1106.25,1106.25,1103.75,1104.00,377,1016
07/07/2005,04:03,1104.00,1107.50,1101.50,1104.00,2282,1111
07/07/2005,04:04,1104.00,1104.50,1102.50,1103.50,463,423
07/07/2005,04:05,1103.50,1103.50,1102.75,1103.25,65,105
07/07/2005,04:06,1103.50,1104.50,1103.25,1104.25,385,162
07/07/2005,04:07,1104.25,1104.75,1103.75,1104.50,174,117
07/07/2005,04:08,1104.50,1105.25,1104.50,1105.25,429,207
07/07/2005,04:09,1105.25,1106.50,1105.25,1106.00,374,61
07/07/2005,04:10,1105.75,1106.00,1104.75,1104.75,108,384
07/07/2005,04:11,1104.75,1105.75,1104.50,1105.75,169,248
07/07/2005,04:12,1105.75,1106.00,1105.00,1105.50,82,302
07/07/2005,04:13,1105.50,1105.50,1105.25,1105.25,19,2
07/07/2005,04:14,1105.50,1105.50,1105.00,1105.25,118,30
07/07/2005,04:15,1105.25,1105.50,1104.50,1104.75,236,243
07/07/2005,04:16,1104.50,1104.75,1104.25,1104.25,145,171
07/07/2005,04:17,1104.25,1104.25,1103.25,1103.25,24,311
07/07/2005,04:18,1103.25,1103.25,1102.25,1102.25,236,830
07/07/2005,04:19,1102.50,1102.50,1100.00,1100.25,187,1165
07/07/2005,04:20,1100.50,1100.50,1097.50,1098.25,273,873
07/07/2005,04:21,1098.25,1098.25,1096.00,1096.50,543,779
07/07/2005,04:22,1096.50,1096.50,1088.75,1093.75,715,2004
07/07/2005,04:23,1093.75,1095.75,1093.50,1095.00,628,636
07/07/2005,04:24,1095.00,1099.50,1094.75,1099.00,827,376
07/07/2005,04:25,1099.00,1099.00,1094.50,1094.50,434,641
07/07/2005,04:26,1094.50,1094.75,1093.50,1094.00,291,438
07/07/2005,04:27,1094.00,1094.00,1092.25,1092.50,415,592
07/07/2005,04:28,1092.50,1093.25,1091.50,1092.75,550,370
07/07/2005,04:29,1092.75,1093.25,1092.50,1093.00,319,177
07/07/2005,04:30,1093.25,1093.50,1092.25,1092.25,213,556
07/07/2005,04:31,1092.00,1092.50,1090.50,1091.75,330,746
07/07/2005,04:32,1091.25,1094.50,1091.25,1093.75,715,772
07/07/2005,04:33,1094.25,1097.00,1093.75,1096.50,798,258
07/07/2005,04:34,1096.50,1096.75,1095.50,1095.75,128,173
07/07/2005,04:35,1095.75,1095.75,1094.00,1094.00,129,712
07/07/2005,04:36,1094.00,1095.25,1093.50,1094.00,283,557
07/07/2005,04:37,1094.00,1096.50,1094.00,1096.25,585,137
07/07/2005,04:38,1096.50,1096.50,1095.25,1095.25,86,243
07/07/2005,04:39,1095.50,1095.50,1094.50,1095.25,158,206
07/07/2005,04:40,1095.00,1095.25,1094.00,1095.25,377,317
07/07/2005,04:41,1095.25,1095.50,1094.50,1094.75,160,293
07/07/2005,04:42,1094.75,1096.00,1094.50,1095.75,309,406
07/07/2005,04:43,1095.75,1096.00,1095.00,1095.75,276,416
07/07/2005,04:44,1095.75,1096.25,1094.50,1094.50,164,453
07/07/2005,04:45,1095.00,1095.00,1093.50,1093.75,78,550
07/07/2005,04:46,1093.50,1095.00,1093.50,1094.50,206,466
07/07/2005,04:47,1094.75,1094.75,1093.50,1094.00,301,481
07/07/2005,04:48,1094.00,1094.50,1093.25,1093.50,539,491
07/07/2005,04:49,1093.50,1093.50,1092.00,1092.75,89,209
07/07/2005,04:50,1092.50,1093.25,1092.25,1092.50,230,327
07/07/2005,04:51,1092.50,1093.00,1091.00,1091.25,297,580
07/07/2005,04:52,1091.25,1092.50,1090.75,1092.25,795,454
07/07/2005,04:53,1092.00,1093.25,1092.00,1093.00,390,333
07/07/2005,04:54,1093.25,1094.00,1093.25,1093.75,194,318
07/07/2005,04:55,1094.00,1094.00,1092.75,1092.75,37,251
07/07/2005,04:56,1092.75,1093.50,1092.25,1093.00,502,273
07/07/2005,04:57,1093.00,1093.00,1092.25,1092.50,24,110
07/07/2005,04:58,1092.25,1093.25,1092.25,1093.25,309,147
07/07/2005,04:59,1093.00,1093.00,1091.75,1092.00,318,476
07/07/2005,05:00,1092.00,1092.25,1091.00,1091.00,169,814
07/07/2005,05:01,1091.00,1091.00,1089.50,1090.75,666,788
07/07/2005,05:02,1090.75,1092.50,1090.75,1092.00,479,177
07/07/2005,05:03,1092.25,1093.00,1092.25,1092.75,193,6
07/07/2005,05:04,1092.75,1093.25,1092.50,1093.00,67,112
07/07/2005,05:05,1093.00,1093.00,1092.00,1092.25,307,172
07/07/2005,05:06,1092.25,1092.25,1091.50,1091.50,232,379
07/07/2005,05:07,1091.50,1091.50,1091.00,1091.25,31,419
07/07/2005,05:08,1091.25,1091.25,1089.25,1089.75,190,696
07/07/2005,05:09,1089.50,1089.75,1087.75,1088.75,387,927
07/07/2005,05:10,1088.75,1089.50,1088.50,1089.25,461,364
07/07/2005,05:11,1089.50,1090.25,1089.00,1090.00,175,321
07/07/2005,05:12,1090.25,1090.75,1089.50,1090.25,313,384
07/07/2005,05:13,1090.50,1091.25,1090.25,1091.00,274,80
07/07/2005,05:14,1091.25,1091.50,1090.75,1091.00,252,695
07/07/2005,05:15,1090.75,1091.50,1090.75,1091.00,512,393
07/07/2005,05:16,1090.75,1091.00,1090.00,1090.00,149,456
07/07/2005,05:17,1090.00,1090.00,1089.00,1089.75,207,477
07/07/2005,05:18,1089.75,1090.00,1089.00,1089.00,293,511
07/07/2005,05:19,1089.25,1089.75,1089.00,1089.50,332,175
07/07/2005,05:20,1089.75,1091.00,1089.75,1091.00,331,24
07/07/2005,05:21,1091.25,1091.25,1090.50,1090.50,115,405
07/07/2005,05:22,1090.25,1090.75,1090.00,1090.25,243,166
07/07/2005,05:23,1090.25,1090.25,1089.75,1089.75,2,297
07/07/2005,05:24,1089.75,1090.00,1089.50,1090.00,140,73
07/07/2005,05:25,1089.75,1090.00,1089.25,1089.50,102,156
07/07/2005,05:26,1089.25,1089.50,1088.75,1089.25,112,289
07/07/2005,05:27,1089.50,1091.50,1089.50,1091.00,231,209
07/07/2005,05:28,1091.00,1091.25,1089.50,1090.25,160,507
07/07/2005,05:29,1090.00,1091.00,1090.00,1090.75,166,164
07/07/2005,05:30,1091.00,1091.25,1090.25,1090.25,70,272
07/07/2005,05:31,1090.50,1090.75,1090.25,1090.50,71,289
07/07/2005,05:32,1090.25,1090.50,1090.00,1090.25,132,88
07/07/2005,05:33,1090.25,1090.75,1090.25,1090.50,184,7
07/07/2005,05:34,1090.50,1090.75,1089.50,1089.50,145,673
07/07/2005,05:35,1089.75,1089.75,1088.00,1088.50,179,978
07/07/2005,05:36,1088.25,1088.50,1086.25,1087.25,261,909
07/07/2005,05:37,1087.25,1087.50,1086.75,1087.00,75,435
07/07/2005,05:38,1087.00,1087.00,1084.50,1085.25,293,936
07/07/2005,05:39,1085.25,1085.75,1084.25,1085.25,333,578
07/07/2005,05:40,1085.25,1087.25,1085.25,1087.00,368,110
07/07/2005,05:41,1087.00,1087.00,1085.75,1086.00,191,861
07/07/2005,05:42,1086.25,1088.00,1086.00,1088.00,506,307
07/07/2005,05:43,1088.00,1089.00,1087.75,1088.25,912,615
07/07/2005,05:44,1088.00,1088.00,1086.50,1086.75,83,608
07/07/2005,05:45,1087.00,1088.50,1086.00,1087.75,784,556
07/07/2005,05:46,1087.75,1088.00,1087.75,1088.00,281,293
07/07/2005,05:47,1088.25,1090.00,1088.00,1089.75,984,509
07/07/2005,05:48,1090.00,1090.50,1089.25,1089.50,296,426
07/07/2005,05:49,1089.25,1090.00,1089.25,1090.00,269,403
07/07/2005,05:50,1090.00,1091.00,1089.75,1090.75,377,113
07/07/2005,05:51,1090.75,1091.00,1090.00,1090.00,147,138
07/07/2005,05:52,1090.00,1090.25,1089.75,1090.00,44,194
07/07/2005,05:53,1090.00,1090.75,1089.75,1090.75,337,166
07/07/2005,05:54,1090.50,1090.75,1090.00,1090.00,89,383
07/07/2005,05:55,1090.00,1091.00,1089.75,1090.75,384,210
07/07/2005,05:56,1090.75,1090.75,1090.25,1090.50,33,137
07/07/2005,05:57,1090.50,1090.75,1089.75,1090.25,349,386
07/07/2005,05:58,1090.25,1090.75,1090.25,1090.50,39,257
07/07/2005,05:59,1090.50,1091.00,1090.50,1090.75,83,180
07/07/2005,06:00,1090.75,1090.75,1089.75,1089.75,164,503
07/07/2005,06:01,1089.75,1090.25,1089.50,1090.25,432,173
07/07/2005,06:02,1090.25,1090.75,1089.75,1090.75,303,227
07/07/2005,06:03,1090.75,1091.50,1090.75,1091.00,333,207
07/07/2005,06:04,1091.00,1091.50,1091.00,1091.25,259,113
07/07/2005,06:05,1091.25,1091.50,1091.00,1091.25,148,160
07/07/2005,06:06,1091.25,1091.25,1090.75,1091.00,113,329
07/07/2005,06:07,1090.75,1091.25,1090.25,1090.25,91,213
07/07/2005,06:08,1090.25,1090.50,1089.75,1090.50,192,172
07/07/2005,06:09,1090.50,1090.75,1090.50,1090.75,151,101
07/07/2005,06:10,1090.75,1091.50,1090.75,1091.50,321,21
07/07/2005,06:11,1091.50,1092.75,1091.00,1092.50,1044,392
07/07/2005,06:12,1092.50,1095.25,1092.50,1095.00,1802,385
07/07/2005,06:13,1095.00,1095.25,1094.25,1094.50,428,561
07/07/2005,06:14,1094.50,1094.50,1092.00,1092.75,344,693
07/07/2005,06:15,1092.75,1093.25,1092.25,1093.25,391,250
07/07/2005,06:16,1093.25,1093.75,1092.00,1092.25,481,419
07/07/2005,06:17,1092.25,1094.00,1092.00,1094.00,206,41
07/07/2005,06:18,1094.00,1094.00,1093.25,1093.75,185,226
07/07/2005,06:19,1094.00,1094.50,1093.75,1094.50,189,128
07/07/2005,06:20,1094.25,1094.25,1092.50,1092.75,557,1456
07/07/2005,06:21,1092.75,1092.75,1092.50,1092.50,238,274
07/07/2005,06:22,1092.50,1093.25,1092.25,1092.75,481,322
07/07/2005,06:23,1092.75,1092.75,1092.50,1092.75,141,133
07/07/2005,06:24,1092.75,1092.75,1091.25,1092.50,394,1053
07/07/2005,06:25,1092.50,1094.00,1092.50,1093.25,753,342
07/07/2005,06:26,1093.25,1093.75,1093.00,1093.75,341,436
07/07/2005,06:27,1093.50,1093.50,1093.00,1093.00,5,231
07/07/2005,06:28,1093.00,1093.25,1092.75,1093.25,535,281
07/07/2005,06:29,1093.25,1094.75,1093.25,1094.50,725,163
07/07/2005,06:30,1094.75,1095.25,1094.50,1095.00,430,273
07/07/2005,06:31,1095.00,1096.00,1094.75,1095.00,710,586
07/07/2005,06:32,1095.00,1095.25,1094.50,1095.25,694,301
07/07/2005,06:33,1095.00,1095.75,1095.00,1095.50,530,125
07/07/2005,06:34,1095.75,1095.75,1095.00,1095.50,192,409
07/07/2005,06:35,1095.25,1096.50,1095.25,1096.00,1083,865
07/07/2005,06:36,1096.25,1096.50,1095.75,1096.00,347,432
07/07/2005,06:37,1096.00,1097.00,1095.75,1096.25,1003,499
07/07/2005,06:38,1096.00,1096.50,1096.00,1096.50,615,122
07/07/2005,06:39,1096.25,1096.50,1095.50,1096.00,403,453
07/07/2005,06:40,1096.00,1096.25,1095.50,1096.00,154,217
07/07/2005,06:41,1096.00,1096.50,1096.00,1096.50,211,418
07/07/2005,06:42,1096.25,1096.50,1095.25,1095.75,256,952
07/07/2005,06:43,1095.50,1096.00,1095.00,1095.25,518,877
07/07/2005,06:44,1095.25,1095.75,1095.25,1095.25,296,105
07/07/2005,06:45,1095.50,1095.75,1095.25,1095.50,277,388
07/07/2005,06:46,1095.50,1096.00,1095.50,1096.00,125,319
07/07/2005,06:47,1096.00,1096.50,1095.75,1096.25,323,382
07/07/2005,06:48,1096.25,1097.00,1096.25,1096.75,229,13
07/07/2005,06:49,1097.00,1098.00,1097.00,1097.75,974,249
07/07/2005,06:50,1097.75,1098.00,1096.75,1097.00,445,823
07/07/2005,06:51,1097.00,1097.00,1096.25,1096.50,96,424
07/07/2005,06:52,1096.50,1096.50,1096.00,1096.25,495,375
07/07/2005,06:53,1096.25,1096.25,1096.00,1096.00,47,562
07/07/2005,06:54,1096.25,1096.25,1096.00,1096.00,120,587
07/07/2005,06:55,1096.00,1096.50,1095.75,1096.25,362,276
07/07/2005,06:56,1096.25,1096.75,1096.25,1096.50,323,128
07/07/2005,06:57,1096.50,1097.00,1096.50,1096.75,122,135
07/07/2005,06:58,1096.50,1096.75,1096.25,1096.50,110,128
07/07/2005,06:59,1096.25,1096.25,1095.75,1096.00,122,459
07/07/2005,07:00,1096.00,1096.25,1095.75,1096.00,253,303
07/07/2005,07:01,1096.00,1096.50,1095.50,1096.25,243,103
07/07/2005,07:02,1096.25,1096.75,1096.00,1096.75,644,83
07/07/2005,07:03,1096.75,1096.75,1095.50,1096.25,416,725
07/07/2005,07:04,1096.50,1096.50,1096.00,1096.25,248,363
07/07/2005,07:05,1096.25,1096.75,1096.00,1096.25,331,201
07/07/2005,07:06,1096.50,1096.75,1096.00,1096.75,273,477
07/07/2005,07:07,1096.75,1097.00,1096.50,1096.75,419,482
07/07/2005,07:08,1096.75,1097.25,1096.75,1097.00,291,357
07/07/2005,07:09,1096.75,1097.25,1096.75,1096.75,328,384
07/07/2005,07:10,1096.75,1097.50,1096.50,1097.25,774,434
07/07/2005,07:11,1097.50,1098.00,1097.25,1097.50,466,532
07/07/2005,07:12,1097.50,1097.75,1097.25,1097.50,311,377
07/07/2005,07:13,1097.50,1097.75,1097.50,1097.50,138,190
07/07/2005,07:14,1097.75,1097.75,1096.75,1097.00,222,635
07/07/2005,07:15,1097.00,1097.50,1097.00,1097.25,265,279
07/07/2005,07:16,1097.00,1097.25,1096.75,1097.25,312,368
07/07/2005,07:17,1097.25,1097.25,1096.75,1097.00,95,163
07/07/2005,07:18,1096.75,1097.25,1096.75,1097.25,470,44
07/07/2005,07:19,1097.25,1097.50,1096.75,1097.00,262,336
07/07/2005,07:20,1097.00,1097.50,1096.75,1097.25,452,408
07/07/2005,07:21,1097.25,1097.50,1097.00,1097.00,113,301
07/07/2005,07:22,1097.00,1097.25,1097.00,1097.00,212,388
07/07/2005,07:23,1097.00,1097.00,1096.50,1096.75,57,277
07/07/2005,07:24,1096.75,1096.75,1096.00,1096.00,319,811
07/07/2005,07:25,1096.25,1096.25,1096.00,1096.25,127,795
07/07/2005,07:26,1096.25,1096.25,1095.50,1095.50,118,942
07/07/2005,07:27,1095.75,1095.75,1095.00,1095.00,191,1287
07/07/2005,07:28,1095.25,1095.25,1094.50,1094.75,329,1028
07/07/2005,07:29,1094.75,1094.75,1094.25,1094.50,150,326
07/07/2005,07:30,1094.50,1095.00,1094.50,1094.75,561,265
07/07/2005,07:31,1095.00,1095.25,1094.75,1095.25,447,191
07/07/2005,07:32,1095.25,1096.25,1095.25,1096.00,917,208
07/07/2005,07:33,1096.00,1097.25,1096.00,1096.75,1209,576
07/07/2005,07:34,1097.00,1097.00,1096.00,1096.00,589,544
07/07/2005,07:35,1096.00,1096.25,1095.50,1096.00,224,499
07/07/2005,07:36,1096.00,1096.25,1095.25,1095.25,407,513
07/07/2005,07:37,1095.25,1096.00,1095.25,1096.00,533,13
07/07/2005,07:38,1096.00,1096.00,1095.75,1095.75,465,20
07/07/2005,07:39,1095.75,1096.00,1095.75,1095.75,284,86
07/07/2005,07:40,1095.75,1096.00,1095.75,1096.00,26,54
07/07/2005,07:41,1096.00,1096.00,1095.75,1095.75,526,199
07/07/2005,07:42,1096.00,1096.00,1095.75,1095.75,18,32
07/07/2005,07:43,1096.00,1096.00,1095.75,1096.00,52,51
07/07/2005,07:44,1096.00,1096.25,1096.00,1096.00,223,7
07/07/2005,07:45,1096.25,1096.25,1096.00,1096.00,3,218
07/07/2005,07:46,1095.75,1096.00,1095.75,1096.00,164,215
07/07/2005,07:47,1096.00,1096.25,1095.75,1096.00,194,7
07/07/2005,07:48,1096.00,1096.75,1096.00,1096.50,392,25
07/07/2005,07:49,1096.75,1096.75,1096.50,1096.75,212,60
07/07/2005,07:50,1096.75,1096.75,1096.50,1096.50,1,68
07/07/2005,07:51,1096.50,1096.75,1096.00,1096.50,189,242
07/07/2005,07:52,1096.75,1096.75,1096.50,1096.75,140,7
07/07/2005,07:53,1096.75,1097.00,1096.50,1096.75,91,70
07/07/2005,07:54,1096.75,1097.50,1096.75,1097.50,690,44
07/07/2005,07:55,1097.50,1098.00,1097.25,1098.00,414,370
07/07/2005,07:56,1098.00,1098.00,1097.25,1097.75,431,691
07/07/2005,07:57,1097.75,1098.00,1097.50,1097.75,293,191
07/07/2005,07:58,1097.50,1097.75,1097.50,1097.75,381,9
07/07/2005,07:59,1097.75,1098.25,1097.75,1098.00,706,180
07/07/2005,08:00,1098.00,1098.25,1097.75,1097.75,117,136
07/07/2005,08:01,1098.00,1098.00,1097.75,1097.75,227,57
07/07/2005,08:02,1097.75,1098.00,1097.50,1097.75,41,710
07/07/2005,08:03,1098.00,1099.00,1098.00,1099.00,1585,135
07/07/2005,08:04,1099.00,1099.25,1098.75,1099.25,929,632
07/07/2005,08:05,1099.25,1100.00,1099.00,1099.75,1573,622
07/07/2005,08:06,1099.75,1099.75,1098.75,1099.00,983,1334
07/07/2005,08:07,1099.00,1099.50,1099.00,1099.25,680,329
07/07/2005,08:08,1099.25,1100.00,1099.25,1099.50,357,847
07/07/2005,08:09,1099.50,1099.75,1099.25,1099.75,1017,208
07/07/2005,08:10,1099.75,1100.25,1099.50,1100.25,499,208
07/07/2005,08:11,1100.00,1100.50,1100.00,1100.25,930,688
07/07/2005,08:12,1100.25,1100.25,1100.00,1100.00,147,48
07/07/2005,08:13,1100.00,1100.50,1100.00,1100.50,702,330
07/07/2005,08:14,1100.50,1100.50,1100.00,1100.00,41,901
07/07/2005,08:15,1100.25,1100.25,1099.50,1099.50,316,411
07/07/2005,08:16,1099.50,1099.75,1099.00,1099.25,21,1371
07/07/2005,08:17,1099.00,1099.25,1098.50,1098.75,24,1215
07/07/2005,08:18,1098.75,1099.25,1098.50,1099.00,531,490
07/07/2005,08:19,1099.00,1099.25,1099.00,1099.00,161,19
07/07/2005,08:20,1099.00,1099.50,1099.00,1099.50,166,233
07/07/2005,08:21,1099.25,1099.50,1099.25,1099.25,27,244
07/07/2005,08:22,1099.25,1099.25,1098.75,1099.00,170,272
07/07/2005,08:23,1098.75,1099.00,1098.25,1098.25,62,530
07/07/2005,08:24,1098.25,1098.75,1098.25,1098.50,179,188
07/07/2005,08:25,1098.50,1098.75,1098.50,1098.75,455,9
07/07/2005,08:26,1098.75,1099.00,1098.50,1098.75,407,146
07/07/2005,08:27,1099.00,1099.00,1098.50,1099.00,252,310
07/07/2005,08:28,1098.75,1099.25,1098.50,1099.25,539,26
07/07/2005,08:29,1099.00,1099.50,1099.00,1099.50,673,124
07/07/2005,08:30,1099.50,1100.25,1099.25,1100.00,1651,484
07/07/2005,08:31,1100.00,1101.25,1100.00,1101.00,4522,4150
07/07/2005,08:32,1100.75,1101.75,1100.50,1101.75,4337,1709
07/07/2005,08:33,1101.50,1102.00,1101.50,1101.75,2157,4870
07/07/2005,08:34,1101.75,1102.00,1101.25,1101.50,2560,3644
07/07/2005,08:35,1101.50,1102.00,1100.75,1101.00,3397,4067
07/07/2005,08:36,1100.75,1101.25,1100.25,1100.50,2555,2509
07/07/2005,08:37,1100.25,1101.00,1100.25,1100.50,4485,4188
07/07/2005,08:38,1100.75,1100.75,1099.75,1100.50,3298,2871
07/07/2005,08:39,1100.75,1101.00,1100.00,1100.75,3042,2552
07/07/2005,08:40,1100.75,1102.25,1100.50,1102.00,3584,839
07/07/2005,08:41,1101.75,1103.00,1101.75,1102.50,5254,2584
07/07/2005,08:42,1102.50,1104.25,1102.25,1104.00,8001,3860
07/07/2005,08:43,1104.00,1105.00,1103.50,1105.00,6411,3252
07/07/2005,08:44,1105.00,1105.00,1102.75,1103.00,3333,7803
07/07/2005,08:45,1102.75,1103.25,1102.25,1102.75,2538,5765
07/07/2005,08:46,1102.50,1104.25,1102.50,1103.75,2691,1897
07/07/2005,08:47,1104.00,1104.25,1103.25,1104.25,2512,2831
07/07/2005,08:48,1104.25,1105.25,1103.75,1104.50,4647,4832
07/07/2005,08:49,1104.50,1104.75,1103.50,1103.50,2596,3604
07/07/2005,08:50,1103.50,1104.75,1103.50,1104.25,2459,509
07/07/2005,08:51,1104.50,1105.50,1104.25,1104.75,4014,3057
07/07/2005,08:52,1104.75,1105.50,1104.50,1105.00,2163,1998
07/07/2005,08:53,1105.00,1106.25,1104.50,1104.50,5603,3998
07/07/2005,08:54,1104.50,1105.50,1104.25,1105.25,3821,3237
07/07/2005,08:55,1105.25,1105.25,1104.25,1104.25,2478,3753
07/07/2005,08:56,1104.50,1104.75,1103.50,1103.50,3836,2886
07/07/2005,08:57,1103.50,1103.50,1102.75,1103.25,3657,3596
07/07/2005,08:58,1103.25,1103.50,1102.75,1103.00,2010,5300
07/07/2005,08:59,1103.00,1103.50,1102.00,1102.50,3570,4090
07/07/2005,09:00,1102.25,1102.50,1102.00,1102.25,1008,3047
07/07/2005,09:01,1102.00,1102.75,1101.50,1102.75,3351,2795
07/07/2005,09:02,1102.50,1103.50,1102.50,1103.00,2972,835
07/07/2005,09:03,1103.00,1103.00,1102.25,1102.50,1320,1678
07/07/2005,09:04,1102.50,1103.00,1102.00,1102.75,1727,1599
07/07/2005,09:05,1102.75,1103.25,1102.50,1103.25,1146,1250
07/07/2005,09:06,1103.25,1103.50,1102.50,1103.00,1733,2901
07/07/2005,09:07,1102.75,1104.25,1102.75,1104.25,2440,414
07/07/2005,09:08,1104.25,1104.75,1103.75,1104.75,3043,1635
07/07/2005,09:09,1104.75,1105.50,1104.25,1104.75,3094,2346
07/07/2005,09:10,1104.50,1105.00,1104.25,1105.00,2441,830
07/07/2005,09:11,1105.00,1105.25,1104.00,1104.00,1473,2049
07/07/2005,09:12,1104.25,1104.75,1103.75,1104.25,3005,1810
07/07/2005,09:13,1104.00,1105.25,1103.75,1104.75,3192,2039
07/07/2005,09:14,1104.50,1104.75,1104.00,1104.75,1058,770
07/07/2005,09:15,1104.75,1105.50,1104.50,1104.50,2327,1305
07/07/2005,09:16,1104.75,1105.50,1104.50,1105.50,1159,767
07/07/2005,09:17,1105.25,1106.00,1104.50,1105.00,2923,3628
07/07/2005,09:18,1104.75,1105.25,1104.00,1104.25,1126,2862
07/07/2005,09:19,1104.25,1104.50,1103.75,1103.75,1892,1213
07/07/2005,09:20,1104.00,1105.25,1103.75,1104.75,1972,928
07/07/2005,09:21,1105.00,1105.25,1104.50,1104.75,955,1101
07/07/2005,09:22,1104.75,1104.75,1103.75,1104.50,1302,2053
07/07/2005,09:23,1104.50,1104.50,1104.00,1104.00,943,431
07/07/2005,09:24,1104.25,1104.75,1104.00,1104.25,1530,1105
07/07/2005,09:25,1104.25,1105.25,1104.25,1105.00,2168,254
07/07/2005,09:26,1105.00,1105.00,1104.00,1104.25,782,2000
07/07/2005,09:27,1104.25,1105.00,1104.25,1104.75,1016,727
07/07/2005,09:28,1104.75,1105.00,1104.25,1104.25,967,1029
07/07/2005,09:29,1104.25,1104.75,1104.25,1104.50,485,836
07/07/2005,09:30,1104.50,1104.50,1103.75,1103.75,1615,1932
07/07/2005,09:31,1103.50,1104.50,1103.00,1103.75,3417,4884
07/07/2005,09:32,1103.50,1104.25,1103.25,1103.50,2791,2940
07/07/2005,09:33,1103.50,1104.25,1103.25,1104.00,2428,931
07/07/2005,09:34,1104.00,1104.00,1102.75,1102.75,928,4231
07/07/2005,09:35,1102.75,1103.00,1102.25,1102.75,2656,5014
07/07/2005,09:36,1102.50,1103.00,1102.25,1102.75,2194,2166
07/07/2005,09:37,1102.75,1103.25,1102.50,1103.00,2223,869
07/07/2005,09:38,1103.00,1103.25,1102.25,1102.75,2410,1782
07/07/2005,09:39,1102.50,1103.00,1102.50,1102.75,1175,1127
07/07/2005,09:40,1102.75,1103.00,1102.75,1102.75,287,551
07/07/2005,09:41,1102.75,1103.00,1102.25,1102.75,1203,1877
07/07/2005,09:42,1102.75,1103.00,1102.25,1102.75,1163,437
07/07/2005,09:43,1102.75,1103.00,1102.50,1103.00,1352,296
07/07/2005,09:44,1103.00,1103.75,1102.75,1103.50,2854,1018
07/07/2005,09:45,1103.50,1104.75,1103.25,1104.00,3390,1456
07/07/2005,09:46,1103.75,1104.00,1103.50,1103.75,515,1152
07/07/2005,09:47,1104.00,1104.00,1103.25,1103.25,1040,3261
07/07/2005,09:48,1103.25,1103.50,1103.00,1103.25,391,1215
07/07/2005,09:49,1103.00,1103.75,1103.00,1103.25,1012,1204
07/07/2005,09:50,1103.50,1103.75,1103.00,1103.00,758,1235
07/07/2005,09:51,1103.25,1103.50,1101.75,1102.00,2030,4733
07/07/2005,09:52,1101.75,1102.25,1101.25,1101.75,2774,4578
07/07/2005,09:53,1102.00,1102.25,1101.50,1102.00,1620,1088
07/07/2005,09:54,1102.00,1103.25,1101.75,1102.75,3599,2664
07/07/2005,09:55,1102.50,1103.75,1102.50,1103.75,2838,1281
07/07/2005,09:56,1103.75,1103.75,1102.25,1102.50,532,3243
07/07/2005,09:57,1102.50,1102.50,1101.75,1102.00,706,2368
07/07/2005,09:58,1102.00,1102.75,1102.00,1102.00,669,1668
07/07/2005,09:59,1102.00,1103.00,1102.00,1102.75,1426,372
07/07/2005,10:00,1102.75,1103.00,1102.00,1102.25,769,1255
07/07/2005,10:01,1102.25,1102.75,1101.75,1101.75,998,2407
07/07/2005,10:02,1101.75,1102.00,1101.00,1101.25,2591,4105
07/07/2005,10:03,1101.25,1101.75,1101.00,1101.25,2691,1528
07/07/2005,10:04,1101.50,1102.25,1101.25,1102.00,2854,1053
07/07/2005,10:05,1101.75,1102.75,1101.75,1102.25,1665,931
07/07/2005,10:06,1102.25,1102.75,1101.75,1102.25,733,1309
07/07/2005,10:07,1102.25,1102.50,1102.00,1102.50,997,473
07/07/2005,10:08,1102.25,1102.50,1102.00,1102.25,430,578
07/07/2005,10:09,1102.00,1102.25,1101.50,1101.75,459,1370
07/07/2005,10:10,1101.75,1103.00,1101.75,1102.25,2142,1022
07/07/2005,10:11,1102.25,1103.25,1102.25,1102.75,2113,815
07/07/2005,10:12,1102.75,1104.25,1102.75,1104.00,5040,1907
07/07/2005,10:13,1104.00,1105.25,1104.00,1104.75,5962,3260
07/07/2005,10:14,1104.75,1105.25,1104.50,1105.00,2701,2775
07/07/2005,10:15,1105.00,1105.25,1104.50,1104.75,1142,1684
07/07/2005,10:16,1105.00,1105.00,1104.25,1104.25,417,1426
07/07/2005,10:17,1104.00,1104.25,1104.00,1104.00,1241,1006
07/07/2005,10:18,1104.25,1104.25,1103.75,1104.00,1857,466
07/07/2005,10:19,1104.00,1104.00,1103.50,1103.75,660,1453
07/07/2005,10:20,1103.50,1104.00,1103.50,1103.75,571,825
07/07/2005,10:21,1103.75,1104.25,1103.50,1104.00,1122,985
07/07/2005,10:22,1103.75,1104.75,1103.75,1104.75,2982,309
07/07/2005,10:23,1104.75,1104.75,1103.75,1103.75,1010,1236
07/07/2005,10:24,1103.75,1104.25,1103.75,1103.75,243,715
07/07/2005,10:25,1104.00,1104.75,1103.75,1104.25,851,563
07/07/2005,10:26,1104.25,1104.75,1104.00,1104.75,1434,190
07/07/2005,10:27,1104.50,1106.00,1104.50,1105.00,4302,3467
07/07/2005,10:28,1105.00,1105.75,1105.00,1105.75,2754,545
07/07/2005,10:29,1105.75,1105.75,1105.25,1105.50,1329,914
07/07/2005,10:30,1105.50,1106.00,1105.00,1105.50,1435,1072
07/07/2005,10:31,1105.50,1105.50,1105.00,1105.00,421,810
07/07/2005,10:32,1105.00,1105.25,1104.50,1104.50,599,1941
07/07/2005,10:33,1104.75,1104.75,1104.00,1104.00,136,1549
07/07/2005,10:34,1104.25,1105.00,1104.00,1105.00,1595,1228
07/07/2005,10:35,1104.75,1104.75,1104.50,1104.75,137,438
07/07/2005,10:36,1104.75,1104.75,1104.50,1104.50,467,32
07/07/2005,10:37,1104.50,1105.25,1104.50,1105.25,1968,223
07/07/2005,10:38,1105.25,1106.00,1104.75,1104.75,3206,1568
07/07/2005,10:39,1105.00,1105.50,1105.00,1105.25,1041,182
07/07/2005,10:40,1105.50,1105.50,1105.00,1105.25,41,393
07/07/2005,10:41,1105.25,1106.00,1105.00,1105.75,1164,664
07/07/2005,10:42,1105.75,1106.00,1105.50,1105.50,618,770
07/07/2005,10:43,1105.50,1105.75,1105.00,1105.25,720,1187
07/07/2005,10:44,1105.25,1105.75,1105.25,1105.25,415,318
07/07/2005,10:45,1105.50,1105.50,1105.25,1105.25,349,639
07/07/2005,10:46,1105.25,1105.50,1105.00,1105.00,719,537
07/07/2005,10:47,1105.25,1105.25,1104.75,1104.75,226,479
07/07/2005,10:48,1105.00,1105.00,1104.50,1104.75,194,997
07/07/2005,10:49,1104.75,1105.00,1104.50,1104.75,424,271
07/07/2005,10:50,1104.75,1105.25,1104.50,1105.25,273,78
07/07/2005,10:51,1105.25,1105.25,1105.00,1105.00,12,286
07/07/2005,10:52,1104.75,1105.00,1104.75,1104.75,676,237
07/07/2005,10:53,1104.75,1104.75,1104.25,1104.50,219,1717
07/07/2005,10:54,1104.25,1104.75,1104.25,1104.50,420,293
07/07/2005,10:55,1104.50,1105.75,1104.50,1105.75,2050,60
07/07/2005,10:56,1105.50,1105.75,1104.75,1105.00,308,1135
07/07/2005,10:57,1105.00,1105.50,1105.00,1105.25,893,142
07/07/2005,10:58,1105.25,1105.75,1105.25,1105.75,936,401
07/07/2005,10:59,1105.50,1107.00,1105.50,1106.50,6728,3357
07/07/2005,11:00,1106.50,1108.50,1106.50,1108.25,7987,3213
07/07/2005,11:01,1108.25,1108.50,1107.50,1108.50,2402,1429
07/07/2005,11:02,1108.50,1108.75,1108.00,1108.25,3456,2362
07/07/2005,11:03,1108.00,1108.25,1107.50,1107.50,633,2563
07/07/2005,11:04,1107.50,1108.00,1107.50,1107.50,581,1568
07/07/2005,11:05,1107.50,1107.75,1107.00,1107.25,1350,1220
07/07/2005,11:06,1107.50,1107.50,1107.25,1107.50,157,403
07/07/2005,11:07,1107.25,1107.75,1107.00,1107.75,753,847
07/07/2005,11:08,1107.50,1108.25,1107.50,1107.75,2660,1368
07/07/2005,11:09,1108.00,1108.50,1108.00,1108.25,1058,701
07/07/2005,11:10,1108.25,1108.75,1108.00,1108.25,3452,2500
07/07/2005,11:11,1108.25,1108.75,1108.00,1108.75,2686,502
07/07/2005,11:12,1108.75,1110.00,1108.50,1109.75,5254,1507
07/07/2005,11:13,1109.50,1110.50,1109.25,1109.75,3122,3863
07/07/2005,11:14,1110.00,1110.00,1109.50,1109.50,876,1187
07/07/2005,11:15,1109.75,1110.00,1109.25,1109.50,754,1259
07/07/2005,11:16,1109.50,1110.50,1109.50,1109.75,4659,1660
07/07/2005,11:17,1110.00,1110.00,1109.25,1109.25,537,1929
07/07/2005,11:18,1109.25,1109.75,1109.00,1109.50,1099,717
07/07/2005,11:19,1109.50,1110.00,1109.25,1109.75,969,818
07/07/2005,11:20,1109.50,1110.25,1109.50,1110.00,1722,511
07/07/2005,11:21,1110.00,1110.25,1109.75,1109.75,362,465
07/07/2005,11:22,1109.75,1112.00,1109.75,1110.50,10865,6017
07/07/2005,11:23,1110.50,1111.00,1110.50,1110.50,1634,1413
07/07/2005,11:24,1110.75,1110.75,1110.25,1110.25,2221,1660
07/07/2005,11:25,1110.25,1110.50,1110.00,1110.00,871,939
07/07/2005,11:26,1110.25,1110.50,1110.00,1110.25,860,959
07/07/2005,11:27,1110.25,1110.25,1109.75,1110.25,880,836
07/07/2005,11:28,1110.00,1110.25,1109.75,1110.25,557,510
07/07/2005,11:29,1110.25,1110.25,1109.75,1110.00,340,951
07/07/2005,11:30,1110.00,1110.25,1109.75,1110.00,1011,347
07/07/2005,11:31,1110.00,1110.25,1109.75,1109.75,39,1082
07/07/2005,11:32,1109.75,1109.75,1109.25,1109.25,112,2456
07/07/2005,11:33,1109.25,1109.50,1108.75,1109.00,690,1552
07/07/2005,11:34,1109.00,1109.25,1108.75,1109.00,583,1225
07/07/2005,11:35,1109.00,1109.25,1108.75,1109.25,459,267
07/07/2005,11:36,1109.25,1109.25,1108.75,1109.00,34,272
07/07/2005,11:37,1108.75,1109.75,1108.75,1109.50,1372,595
07/07/2005,11:38,1109.50,1109.50,1109.25,1109.25,697,439
07/07/2005,11:39,1109.50,1109.75,1109.25,1109.75,441,917
07/07/2005,11:40,1109.50,1109.75,1109.00,1109.25,333,373
07/07/2005,11:41,1109.25,1109.50,1109.00,1109.25,166,325
07/07/2005,11:42,1109.25,1109.50,1109.25,1109.50,43,24
07/07/2005,11:43,1109.50,1109.50,1109.00,1109.00,24,235
07/07/2005,11:44,1109.25,1109.50,1109.00,1109.25,376,96
07/07/2005,11:45,1109.25,1109.50,1109.00,1109.25,221,360
07/07/2005,11:46,1109.25,1109.50,1109.25,1109.50,382,29
07/07/2005,11:47,1109.50,1110.00,1109.50,1110.00,870,242
07/07/2005,11:48,1110.00,1110.00,1109.25,1109.25,416,812
07/07/2005,11:49,1109.50,1109.50,1109.00,1109.50,294,291
07/07/2005,11:50,1109.50,1109.50,1109.25,1109.50,295,24
07/07/2005,11:51,1109.50,1109.50,1109.00,1109.00,32,496
07/07/2005,11:52,1109.00,1109.00,1108.25,1108.25,315,2318
07/07/2005,11:53,1108.25,1108.50,1108.00,1108.25,1396,2108
07/07/2005,11:54,1108.50,1108.50,1108.00,1108.00,317,354
07/07/2005,11:55,1108.00,1108.50,1108.00,1108.25,978,1122
07/07/2005,11:56,1108.25,1108.50,1108.00,1108.50,536,259
07/07/2005,11:57,1108.25,1108.50,1108.00,1108.50,972,504
07/07/2005,11:58,1108.50,1108.75,1108.25,1108.50,498,150
07/07/2005,11:59,1108.50,1108.75,1108.00,1108.25,42,727
07/07/2005,12:00,1108.00,1108.25,1107.50,1108.25,1573,3226
07/07/2005,12:01,1108.50,1108.50,1108.00,1108.50,1388,176
07/07/2005,12:02,1108.50,1109.00,1108.25,1109.00,1119,651
07/07/2005,12:03,1109.00,1109.25,1108.50,1109.25,776,354
07/07/2005,12:04,1109.00,1109.25,1108.75,1109.25,410,463
07/07/2005,12:05,1109.25,1109.50,1109.00,1109.25,1167,123
07/07/2005,12:06,1109.50,1109.50,1109.00,1109.00,450,227
07/07/2005,12:07,1109.00,1109.25,1109.00,1109.25,48,24
07/07/2005,12:08,1109.25,1109.75,1109.00,1109.50,605,106
07/07/2005,12:09,1109.50,1109.75,1109.25,1109.25,26,526
07/07/2005,12:10,1109.25,1109.75,1109.25,1109.50,364,126
07/07/2005,12:11,1109.50,1109.75,1109.50,1109.50,15,103
07/07/2005,12:12,1109.50,1109.75,1109.25,1109.50,246,620
07/07/2005,12:13,1109.50,1109.50,1109.00,1109.00,446,529
07/07/2005,12:14,1109.00,1109.25,1108.75,1109.00,212,1276
07/07/2005,12:15,1109.00,1109.25,1108.75,1109.00,427,403
07/07/2005,12:16,1109.00,1109.00,1108.50,1108.75,100,861
07/07/2005,12:17,1108.75,1109.25,1108.75,1109.00,621,175
07/07/2005,12:18,1109.25,1109.50,1109.00,1109.25,369,116
07/07/2005,12:19,1109.25,1109.25,1109.00,1109.25,177,4
07/07/2005,12:20,1109.25,1109.25,1108.50,1108.75,267,781
07/07/2005,12:21,1108.75,1109.00,1108.75,1109.00,481,33
07/07/2005,12:22,1108.75,1109.25,1108.75,1109.25,141,25
07/07/2005,12:23,1109.25,1109.25,1109.00,1109.25,207,20
07/07/2005,12:24,1109.25,1109.25,1109.00,1109.25,89,9
07/07/2005,12:25,1109.00,1109.25,1108.75,1109.00,78,602
07/07/2005,12:26,1108.75,1109.25,1108.75,1109.25,122,380
07/07/2005,12:27,1109.00,1109.50,1108.75,1109.25,406,739
07/07/2005,12:28,1109.25,1109.50,1109.00,1109.25,339,233
07/07/2005,12:29,1109.25,1109.50,1109.00,1109.25,48,69
07/07/2005,12:30,1109.25,1109.50,1109.25,1109.50,213,161
07/07/2005,12:31,1109.50,1109.50,1109.25,1109.50,275,453
07/07/2005,12:32,1109.50,1110.00,1109.50,1110.00,1339,420
07/07/2005,12:33,1109.75,1110.50,1109.75,1110.25,1492,328
07/07/2005,12:34,1110.50,1110.75,1110.00,1110.50,1529,884
07/07/2005,12:35,1110.50,1110.75,1110.00,1110.25,353,766
07/07/2005,12:36,1110.25,1110.25,1109.75,1110.00,289,559
07/07/2005,12:37,1110.00,1110.00,1109.75,1109.75,173,1019
07/07/2005,12:38,1110.00,1110.25,1109.50,1109.75,417,487
07/07/2005,12:39,1109.75,1110.25,1109.75,1110.00,288,310
07/07/2005,12:40,1110.00,1110.25,1110.00,1110.00,177,252
07/07/2005,12:41,1110.25,1112.00,1110.00,1111.25,5814,2940
07/07/2005,12:42,1111.25,1112.50,1111.25,1112.25,5004,2405
07/07/2005,12:43,1112.25,1112.75,1111.75,1112.00,2287,2264
07/07/2005,12:44,1112.00,1112.00,1111.25,1111.50,898,2329
07/07/2005,12:45,1111.25,1111.50,1110.75,1110.75,491,1700
07/07/2005,12:46,1110.75,1111.00,1110.25,1110.25,372,1264
07/07/2005,12:47,1110.50,1110.50,1110.00,1110.50,737,2463
07/07/2005,12:48,1110.50,1110.75,1110.25,1110.50,539,1191
07/07/2005,12:49,1110.75,1111.00,1110.50,1111.00,1112,47
07/07/2005,12:50,1111.00,1111.25,1110.75,1110.75,834,286
07/07/2005,12:51,1111.00,1111.00,1110.75,1111.00,200,271
07/07/2005,12:52,1111.00,1111.25,1110.50,1110.75,794,876
07/07/2005,12:53,1110.75,1111.00,1110.75,1110.75,5,298
07/07/2005,12:54,1110.75,1111.00,1110.75,1110.75,16,383
07/07/2005,12:55,1110.50,1110.75,1110.50,1110.75,135,121
07/07/2005,12:56,1110.75,1110.75,1110.25,1110.50,348,1087
07/07/2005,12:57,1110.75,1111.25,1110.75,1111.25,451,217
07/07/2005,12:58,1111.25,1111.50,1110.75,1111.00,790,765
07/07/2005,12:59,1111.00,1111.25,1110.50,1110.75,611,661
07/07/2005,13:00,1110.50,1111.00,1110.50,1110.75,548,16
07/07/2005,13:01,1110.75,1111.00,1110.75,1110.75,123,190
07/07/2005,13:02,1111.00,1111.00,1110.50,1110.75,269,466
07/07/2005,13:03,1110.50,1111.00,1110.50,1110.75,202,306
07/07/2005,13:04,1110.75,1111.00,1110.00,1110.25,358,1779
07/07/2005,13:05,1110.25,1110.50,1109.50,1109.50,914,4113
07/07/2005,13:06,1109.50,1110.00,1109.25,1109.75,1597,1997
07/07/2005,13:07,1109.75,1110.50,1109.75,1110.00,1238,1366
07/07/2005,13:08,1110.00,1110.25,1109.75,1110.00,89,1419
07/07/2005,13:09,1110.00,1110.25,1109.75,1110.00,263,90
07/07/2005,13:10,1110.00,1110.25,1109.75,1109.75,266,1457
07/07/2005,13:11,1110.00,1110.00,1109.50,1109.75,372,734
07/07/2005,13:12,1109.75,1109.75,1109.00,1109.50,1019,1984
07/07/2005,13:13,1109.75,1110.00,1109.50,1109.75,453,408
07/07/2005,13:14,1109.75,1110.00,1109.25,1109.75,220,341
07/07/2005,13:15,1109.50,1109.75,1109.00,1109.25,104,1332
07/07/2005,13:16,1109.25,1109.75,1108.75,1109.25,879,871
07/07/2005,13:17,1109.25,1109.25,1108.50,1109.00,1342,1840
07/07/2005,13:18,1109.00,1109.25,1108.75,1109.00,889,291
07/07/2005,13:19,1109.00,1109.50,1109.00,1109.25,993,298
07/07/2005,13:20,1109.25,1110.00,1109.25,1109.50,1238,613
07/07/2005,13:21,1109.50,1109.75,1109.25,1109.50,15,587
07/07/2005,13:22,1109.50,1109.75,1109.50,1109.75,265,24
07/07/2005,13:23,1109.75,1110.00,1109.50,1109.75,854,294
07/07/2005,13:24,1109.75,1110.25,1109.50,1109.75,903,1059
07/07/2005,13:25,1109.75,1110.25,1109.50,1110.00,902,368
07/07/2005,13:26,1110.00,1110.25,1110.00,1110.25,44,209
07/07/2005,13:27,1110.25,1110.25,1109.75,1110.00,270,593
07/07/2005,13:28,1110.00,1110.00,1109.50,1109.75,491,802
07/07/2005,13:29,1109.50,1109.75,1109.25,1109.50,491,649
07/07/2005,13:30,1109.50,1109.50,1109.25,1109.25,156,548
07/07/2005,13:31,1109.50,1109.75,1109.25,1109.50,317,453
07/07/2005,13:32,1109.75,1110.00,1108.75,1109.25,593,1931
07/07/2005,13:33,1109.25,1109.50,1109.00,1109.00,284,321
07/07/2005,13:34,1109.00,1109.25,1108.75,1109.00,154,1297
07/07/2005,13:35,1109.00,1110.00,1109.00,1109.75,1775,84
07/07/2005,13:36,1110.00,1110.00,1109.75,1110.00,126,46
07/07/2005,13:37,1110.00,1110.50,1110.00,1110.25,1047,516
07/07/2005,13:38,1110.25,1110.25,1109.75,1109.75,22,554
07/07/2005,13:39,1109.75,1110.00,1109.25,1109.75,612,946
07/07/2005,13:40,1109.75,1109.75,1109.50,1109.75,8,453
07/07/2005,13:41,1109.50,1110.25,1109.50,1110.00,599,451
07/07/2005,13:42,1110.00,1110.00,1109.25,1109.25,88,2393
07/07/2005,13:43,1109.25,1109.50,1109.25,1109.50,166,47
07/07/2005,13:44,1109.25,1109.50,1108.75,1109.25,531,1060
07/07/2005,13:45,1109.00,1109.25,1108.50,1108.75,88,2100
07/07/2005,13:46,1108.50,1108.75,1108.25,1108.25,183,1575
07/07/2005,13:47,1108.25,1108.75,1108.25,1108.50,2859,553
07/07/2005,13:48,1108.50,1108.50,1107.75,1108.25,1320,2181
07/07/2005,13:49,1108.00,1108.75,1108.00,1108.50,1695,819
07/07/2005,13:50,1108.50,1108.75,1108.50,1108.50,23,442
07/07/2005,13:51,1108.25,1109.25,1108.25,1108.75,1534,460
07/07/2005,13:52,1108.75,1109.00,1108.25,1108.50,246,655
07/07/2005,13:53,1108.75,1108.75,1108.50,1108.75,23,348
07/07/2005,13:54,1108.75,1108.75,1108.50,1108.75,453,57
07/07/2005,13:55,1109.00,1110.25,1109.00,1110.00,3635,1167
07/07/2005,13:56,1109.75,1110.25,1109.50,1110.00,337,910
07/07/2005,13:57,1110.00,1110.00,1109.75,1110.00,8,163
07/07/2005,13:58,1109.75,1110.75,1109.75,1110.25,987,1276
07/07/2005,13:59,1110.50,1110.75,1110.00,1110.50,1292,425
07/07/2005,14:00,1110.50,1111.00,1110.25,1110.75,1204,535
07/07/2005,14:01,1110.50,1111.75,1110.50,1111.75,3932,1429
07/07/2005,14:02,1111.50,1111.75,1111.25,1111.50,715,1791
07/07/2005,14:03,1111.75,1111.75,1111.25,1111.50,490,398
07/07/2005,14:04,1111.75,1113.00,1111.00,1112.75,6496,3492
07/07/2005,14:05,1112.50,1113.00,1112.25,1112.75,2662,3273
07/07/2005,14:06,1113.00,1113.50,1112.75,1113.00,4898,3132
07/07/2005,14:07,1112.75,1114.00,1112.75,1113.75,6634,1805
07/07/2005,14:08,1113.75,1115.00,1113.50,1114.75,6911,2964
07/07/2005,14:09,1115.00,1115.00,1114.00,1114.25,3171,2826
07/07/2005,14:10,1114.00,1114.50,1113.25,1113.25,807,3864
07/07/2005,14:11,1113.50,1113.50,1113.00,1113.25,1529,1424
07/07/2005,14:12,1113.25,1113.50,1113.00,1113.25,364,650
07/07/2005,14:13,1113.00,1113.25,1112.75,1113.00,355,1030
07/07/2005,14:14,1113.00,1113.50,1112.75,1113.00,441,1355
07/07/2005,14:15,1113.00,1113.25,1113.00,1113.00,144,997
07/07/2005,14:16,1113.00,1113.25,1112.75,1112.75,218,295
07/07/2005,14:17,1112.75,1113.00,1112.25,1112.50,620,2620
07/07/2005,14:18,1112.50,1113.00,1112.25,1112.75,607,348
07/07/2005,14:19,1112.75,1113.00,1112.50,1113.00,209,44
07/07/2005,14:20,1113.00,1113.75,1113.00,1113.50,2474,1834
07/07/2005,14:21,1113.50,1114.25,1113.25,1113.75,2363,983
07/07/2005,14:22,1114.00,1114.00,1113.00,1113.00,484,1014
07/07/2005,14:23,1113.00,1113.50,1112.75,1113.25,442,1144
07/07/2005,14:24,1113.25,1113.50,1113.00,1113.50,193,233
07/07/2005,14:25,1113.25,1113.75,1113.25,1113.25,751,129
07/07/2005,14:26,1113.25,1113.25,1112.75,1112.75,235,726
07/07/2005,14:27,1112.75,1113.25,1112.50,1113.00,1039,2370
07/07/2005,14:28,1113.00,1113.25,1112.75,1113.00,230,216
07/07/2005,14:29,1113.00,1113.25,1112.75,1112.75,146,166
07/07/2005,14:30,1113.00,1113.25,1112.75,1113.00,124,27
07/07/2005,14:31,1113.25,1113.75,1113.00,1113.25,894,462
07/07/2005,14:32,1113.25,1113.75,1112.75,1113.00,881,936
07/07/2005,14:33,1113.00,1114.50,1113.00,1114.25,4598,386
07/07/2005,14:34,1114.50,1115.25,1113.75,1114.00,4610,4943
07/07/2005,14:35,1114.00,1114.50,1114.00,1114.00,1392,918
07/07/2005,14:36,1114.00,1114.50,1114.00,1114.50,626,316
07/07/2005,14:37,1114.25,1114.50,1113.75,1114.00,452,422
07/07/2005,14:38,1114.00,1114.50,1113.75,1114.00,718,485
07/07/2005,14:39,1114.00,1114.25,1113.75,1114.00,139,463
07/07/2005,14:40,1114.00,1114.25,1114.00,1114.00,48,298
07/07/2005,14:41,1114.00,1114.25,1113.50,1114.00,702,1682
07/07/2005,14:42,1114.25,1114.75,1113.75,1114.00,1835,1478
07/07/2005,14:43,1114.00,1114.00,1113.25,1113.75,1152,1736
07/07/2005,14:44,1113.75,1114.00,1113.50,1113.75,599,284
07/07/2005,14:45,1114.00,1114.25,1113.75,1114.00,2247,1269
07/07/2005,14:46,1114.00,1114.25,1113.75,1114.25,617,852
07/07/2005,14:47,1114.25,1115.25,1114.00,1115.25,3379,654
07/07/2005,14:48,1115.00,1115.50,1114.75,1115.25,4239,3172
07/07/2005,14:49,1115.00,1115.50,1114.75,1115.25,2922,934
07/07/2005,14:50,1115.25,1115.25,1114.75,1114.75,495,1237
07/07/2005,14:51,1114.75,1115.00,1114.50,1115.00,672,1027
07/07/2005,14:52,1115.00,1115.25,1114.50,1115.00,1209,1466
07/07/2005,14:53,1115.25,1115.25,1115.00,1115.25,509,94
07/07/2005,14:54,1115.25,1116.00,1115.25,1115.75,3979,1417
07/07/2005,14:55,1115.50,1116.00,1115.50,1115.75,1805,1499
07/07/2005,14:56,1115.75,1116.25,1115.50,1115.75,3408,3126
07/07/2005,14:57,1115.75,1116.00,1115.75,1116.00,1371,1413
07/07/2005,14:58,1115.75,1116.00,1115.50,1115.75,864,1351
07/07/2005,14:59,1115.50,1115.75,1115.25,1115.25,494,3676
07/07/2005,15:00,1115.25,1115.50,1114.75,1114.75,2159,4452
07/07/2005,15:01,1114.75,1115.00,1113.50,1113.50,3113,7029
07/07/2005,15:02,1113.50,1113.75,1113.25,1113.75,2506,1357
07/07/2005,15:03,1113.75,1114.25,1113.50,1114.25,2417,222
07/07/2005,15:04,1114.00,1114.75,1114.00,1114.75,1456,371
07/07/2005,15:05,1114.50,1114.75,1114.25,1114.75,571,350
07/07/2005,15:06,1114.75,1115.25,1114.50,1114.75,2224,800
07/07/2005,15:07,1115.00,1115.25,1114.75,1115.00,1440,458
07/07/2005,15:08,1115.00,1115.75,1115.00,1115.25,1686,498
07/07/2005,15:09,1115.50,1115.50,1115.25,1115.25,146,307
07/07/2005,15:10,1115.25,1115.50,1115.25,1115.50,80,182
07/07/2005,15:11,1115.25,1115.25,1115.00,1115.00,104,1731
07/07/2005,15:12,1115.00,1116.00,1114.75,1115.75,2552,287
07/07/2005,15:13,1115.75,1116.25,1115.75,1116.00,1214,401
07/07/2005,15:14,1116.00,1116.50,1116.00,1116.25,1506,542
07/07/2005,15:15,1116.25,1116.75,1116.00,1116.75,2767,2707
07/07/2005,15:31,1116.25,1116.25,1116.00,1116.25,256,124
07/07/2005,15:32,1116.25,1116.50,1116.00,1116.50,62,71
07/07/2005,15:33,1116.25,1116.50,1116.25,1116.25,7,17
07/07/2005,15:34,1116.00,1116.25,1116.00,1116.00,10,6
07/07/2005,15:35,1116.00,1116.25,1116.00,1116.25,2,1
07/07/2005,15:36,1116.00,1116.00,1116.00,1116.00,0,69
07/07/2005,15:37,1116.25,1116.25,1116.00,1116.25,8,2
07/07/2005,15:38,1116.25,1116.25,1116.25,1116.25,6,0
07/07/2005,15:39,1116.25,1116.25,1116.25,1116.25,6,0
07/07/2005,15:40,1116.25,1116.75,1116.25,1116.75,297,2
07/07/2005,15:41,1116.75,1117.00,1116.75,1116.75,55,16
07/07/2005,15:42,1117.00,1117.00,1116.75,1116.75,250,3
07/07/2005,15:43,1116.75,1117.00,1116.50,1116.75,8,136
07/07/2005,15:44,1116.75,1116.75,1116.50,1116.50,12,63
07/07/2005,15:45,1116.50,1116.50,1116.50,1116.50,0,21
07/07/2005,15:46,1116.50,1116.75,1116.50,1116.75,2,25
07/07/2005,15:48,1116.50,1116.75,1116.50,1116.75,1,1
07/07/2005,15:49,1116.50,1116.75,1116.50,1116.50,3,2
07/07/2005,15:52,1116.75,1116.75,1116.50,1116.50,224,16
07/07/2005,15:53,1116.75,1116.75,1116.50,1116.50,5,6
07/07/2005,15:54,1116.75,1117.00,1116.75,1117.00,81,10
07/07/2005,15:55,1117.00,1117.00,1117.00,1117.00,11,0
07/07/2005,15:56,1117.00,1117.00,1116.75,1117.00,13,152
07/07/2005,15:57,1116.75,1116.75,1116.75,1116.75,0,10
07/07/2005,15:58,1116.75,1116.75,1116.75,1116.75,0,21
07/07/2005,15:59,1116.75,1116.75,1116.75,1116.75,0,50
07/07/2005,16:00,1116.50,1116.75,1116.50,1116.75,26,71
07/07/2005,17:01,1116.75,1116.75,1116.75,1116.75,0,40
07/07/2005,17:04,1116.50,1116.50,1116.25,1116.25,0,152
07/07/2005,17:05,1116.25,1116.25,1116.25,1116.25,0,2
07/07/2005,17:06,1116.25,1116.25,1116.25,1116.25,0,1
07/07/2005,17:07,1116.50,1116.75,1116.50,1116.75,56,0
07/07/2005,17:08,1116.75,1116.75,1116.50,1116.75,168,4
07/07/2005,17:09,1117.00,1117.00,1116.75,1116.75,24,15
07/07/2005,17:10,1117.00,1117.00,1117.00,1117.00,50,0
07/07/2005,17:11,1117.00,1117.00,1117.00,1117.00,47,0
07/07/2005,17:12,1116.75,1117.00,1116.75,1117.00,13,1
07/07/2005,17:13,1117.25,1117.25,1117.25,1117.25,5,0
07/07/2005,17:14,1117.00,1117.00,1117.00,1117.00,0,6
07/07/2005,17:15,1117.00,1117.25,1117.00,1117.25,1,1
07/07/2005,17:16,1117.00,1117.00,1117.00,1117.00,0,6
07/07/2005,17:17,1117.00,1117.00,1117.00,1117.00,0,2
07/07/2005,17:18,1117.00,1117.00,1117.00,1117.00,0,47
07/07/2005,17:19,1117.00,1117.00,1117.00,1117.00,0,1
07/07/2005,17:21,1116.75,1116.75,1116.75,1116.75,0,1
07/07/2005,17:25,1116.75,1116.75,1116.75,1116.75,0,4
07/07/2005,17:26,1116.75,1116.75,1116.75,1116.75,0,1
07/07/2005,17:27,1117.00,1117.00,1116.75,1116.75,4,4
07/07/2005,17:32,1116.75,1116.75,1116.75,1116.75,0,3
07/07/2005,17:33,1116.75,1116.75,1116.75,1116.75,0,1
07/07/2005,17:35,1117.00,1117.00,1117.00,1117.00,29,0
07/07/2005,17:36,1117.00,1117.00,1117.00,1117.00,3,0
07/07/2005,17:37,1117.00,1117.00,1117.00,1117.00,2,0
07/07/2005,17:38,1117.25,1117.25,1117.25,1117.25,5,0
07/07/2005,17:40,1117.00,1117.00,1117.00,1117.00,0,7
07/07/2005,17:41,1117.00,1117.00,1117.00,1117.00,0,1
07/07/2005,17:42,1117.00,1117.25,1117.00,1117.25,8,22
07/07/2005,17:43,1117.25,1117.25,1117.00,1117.00,2,2
07/07/2005,17:44,1117.25,1117.50,1117.00,1117.25,103,30
07/07/2005,17:45,1117.25,1117.25,1117.25,1117.25,2,0
07/07/2005,17:46,1117.25,1117.25,1117.25,1117.25,1,0
07/07/2005,17:47,1117.25,1117.25,1117.25,1117.25,18,0
07/07/2005,17:48,1117.25,1117.25,1117.25,1117.25,1,0
07/07/2005,17:52,1117.25,1117.25,1117.00,1117.00,25,2
07/07/2005,17:54,1117.00,1117.00,1117.00,1117.00,0,5
07/07/2005,17:56,1117.25,1117.25,1117.25,1117.25,8,0
07/07/2005,17:57,1117.25,1117.25,1117.25,1117.25,49,0
07/07/2005,17:59,1117.25,1117.25,1117.25,1117.25,1,0
07/07/2005,18:00,1117.25,1117.25,1116.75,1117.00,151,89
07/07/2005,18:01,1117.00,1117.00,1117.00,1117.00,25,0
07/07/2005,18:04,1116.75,1116.75,1116.75,1116.75,0,77
07/07/2005,18:05,1116.75,1116.75,1116.75,1116.75,0,5
07/07/2005,18:07,1117.00,1117.00,1117.00,1117.00,87,0
07/07/2005,18:08,1117.25,1117.25,1117.00,1117.25,10,1
07/07/2005,18:11,1117.25,1117.25,1117.25,1117.25,22,0
07/07/2005,18:12,1117.25,1117.25,1117.25,1117.25,1,0
07/07/2005,18:13,1117.25,1117.50,1117.25,1117.50,46,0
07/07/2005,18:14,1117.50,1117.75,1117.50,1117.75,45,0
07/07/2005,18:15,1117.50,1117.50,1117.50,1117.50,0,1
07/07/2005,18:16,1117.75,1117.75,1117.75,1117.75,26,0
07/07/2005,18:17,1117.75,1117.75,1117.50,1117.75,10,1
07/07/2005,18:18,1117.75,1117.75,1117.75,1117.75,5,0
07/07/2005,18:19,1117.75,1117.75,1117.75,1117.75,2,0
07/07/2005,18:20,1117.75,1117.75,1117.75,1117.75,1,0
07/07/2005,18:21,1117.75,1117.75,1117.75,1117.75,34,0
07/07/2005,18:22,1117.75,1118.00,1117.75,1118.00,210,0
07/07/2005,18:23,1118.00,1118.00,1118.00,1118.00,14,0
07/07/2005,18:24,1118.25,1118.25,1118.00,1118.00,43,13
07/07/2005,18:25,1118.25,1118.25,1118.00,1118.00,3,1
07/07/2005,18:26,1118.25,1118.25,1118.25,1118.25,47,0
07/07/2005,18:27,1118.25,1118.50,1118.25,1118.50,60,0
07/07/2005,18:29,1118.50,1118.50,1118.25,1118.50,15,10
07/07/2005,18:30,1118.25,1118.25,1118.25,1118.25,0,3
07/07/2005,18:31,1118.25,1118.25,1118.00,1118.00,0,110
07/07/2005,18:36,1118.00,1118.00,1118.00,1118.00,0,1
07/07/2005,18:39,1118.00,1118.00,1118.00,1118.00,0,3
07/07/2005,18:40,1118.25,1118.25,1118.00,1118.25,17,41
07/07/2005,18:41,1118.00,1118.00,1118.00,1118.00,0,1
07/07/2005,18:42,1118.25,1118.50,1118.00,1118.25,40,12
07/07/2005,18:44,1118.00,1118.50,1118.00,1118.50,11,1
07/07/2005,18:45,1118.25,1118.50,1118.25,1118.25,10,29
07/07/2005,18:46,1118.25,1118.50,1118.25,1118.50,1,9
07/07/2005,18:47,1118.25,1118.50,1118.25,1118.50,2,7
07/07/2005,18:48,1118.25,1118.50,1118.25,1118.50,5,2
07/07/2005,18:50,1118.25,1118.25,1118.25,1118.25,0,15
07/07/2005,18:51,1118.25,1118.25,1118.25,1118.25,0,4
07/07/2005,18:52,1118.25,1118.50,1118.25,1118.50,3,5
07/07/2005,18:53,1118.25,1118.25,1118.25,1118.25,0,1
07/07/2005,18:54,1118.25,1118.25,1118.25,1118.25,0,8
07/07/2005,18:55,1118.50,1118.50,1118.25,1118.50,3,10
07/07/2005,18:56,1118.50,1118.50,1118.25,1118.25,1,8
07/07/2005,18:58,1118.25,1118.50,1118.25,1118.50,1,2
07/07/2005,19:04,1118.25,1119.00,1118.25,1118.75,104,10
07/07/2005,19:05,1118.75,1118.75,1118.75,1118.75,0,36
07/07/2005,19:06,1118.75,1118.75,1118.75,1118.75,0,45
07/07/2005,19:07,1118.50,1118.50,1118.50,1118.50,0,1
07/07/2005,19:08,1118.75,1118.75,1118.75,1118.75,10,0
07/07/2005,19:10,1118.75,1118.75,1118.50,1118.50,150,15
07/07/2005,19:11,1118.50,1118.50,1118.50,1118.50,0,5
07/07/2005,19:13,1118.50,1118.50,1118.50,1118.50,0,1
07/07/2005,19:14,1118.75,1118.75,1118.75,1118.75,14,0
07/07/2005,19:15,1118.75,1118.75,1118.75,1118.75,42,0
07/07/2005,19:16,1118.75,1118.75,1118.75,1118.75,28,0
07/07/2005,19:17,1118.75,1118.75,1118.75,1118.75,1,0
07/07/2005,19:18,1119.00,1119.00,1119.00,1119.00,2,0
07/07/2005,19:19,1119.00,1119.00,1119.00,1119.00,47,0
07/07/2005,19:20,1119.00,1119.25,1119.00,1119.00,34,12
07/07/2005,19:21,1119.00,1119.00,1118.75,1119.00,47,55
07/07/2005,19:22,1119.00,1119.25,1119.00,1119.25,65,0
07/07/2005,19:23,1119.00,1119.00,1119.00,1119.00,0,3
07/07/2005,19:24,1119.00,1119.25,1118.75,1119.00,6,31
07/07/2005,19:25,1119.00,1119.00,1119.00,1119.00,5,0
07/07/2005,19:26,1119.00,1119.00,1119.00,1119.00,4,0
07/07/2005,19:27,1119.00,1119.00,1119.00,1119.00,11,0
07/07/2005,19:28,1119.00,1119.00,1119.00,1119.00,16,0
07/07/2005,19:29,1119.00,1119.00,1118.75,1118.75,2,16
07/07/2005,19:30,1119.00,1119.50,1119.00,1119.25,234,58
07/07/2005,19:31,1119.25,1119.50,1119.25,1119.50,22,26
07/07/2005,19:32,1119.50,1119.50,1119.25,1119.50,6,5
07/07/2005,19:33,1119.25,1119.75,1119.25,1119.75,290,16
07/07/2005,19:34,1119.75,1120.00,1119.50,1120.00,173,3
07/07/2005,19:35,1120.00,1120.25,1119.75,1119.75,21,68
07/07/2005,19:36,1119.50,1119.75,1119.50,1119.75,28,2
07/07/2005,19:37,1119.75,1120.00,1119.50,1119.50,16,8
07/07/2005,19:38,1119.75,1119.75,1119.75,1119.75,67,0
07/07/2005,19:39,1119.75,1119.75,1119.75,1119.75,7,0
07/07/2005,19:40,1119.75,1119.75,1119.75,1119.75,2,0
07/07/2005,19:41,1119.75,1120.00,1119.75,1120.00,6,0
07/07/2005,19:42,1120.00,1120.00,1120.00,1120.00,115,0
07/07/2005,19:43,1120.25,1120.25,1119.75,1120.00,26,170
07/07/2005,19:44,1120.00,1120.00,1120.00,1120.00,136,0
07/07/2005,19:45,1119.75,1120.00,1119.75,1120.00,2,1
07/07/2005,19:46,1119.75,1119.75,1119.75,1119.75,0,122
07/07/2005,19:47,1120.00,1120.00,1119.75,1119.75,1,20
07/07/2005,19:48,1120.00,1120.00,1119.75,1119.75,4,2
07/07/2005,19:49,1119.75,1119.75,1119.75,1119.75,0,4
07/07/2005,19:50,1119.75,1120.00,1119.75,1119.75,1,18
07/07/2005,19:51,1119.75,1119.75,1119.75,1119.75,0,8
07/07/2005,19:52,1119.50,1119.50,1119.50,1119.50,0,1
07/07/2005,19:54,1119.50,1119.50,1119.50,1119.50,0,12
07/07/2005,19:55,1119.50,1119.50,1119.50,1119.50,0,2
07/07/2005,19:56,1119.75,1119.75,1119.75,1119.75,2,0
07/07/2005,19:57,1119.50,1119.50,1119.50,1119.50,0,4
07/07/2005,19:58,1119.75,1119.75,1119.75,1119.75,2,0
07/07/2005,20:01,1119.50,1119.50,1119.50,1119.50,0,5
07/07/2005,20:02,1119.75,1119.75,1119.75,1119.75,2,0
07/07/2005,20:03,1119.50,1119.50,1119.50,1119.50,0,1
07/07/2005,20:04,1119.50,1119.75,1119.50,1119.75,1,2
07/07/2005,20:05,1119.50,1119.50,1119.50,1119.50,0,6
07/07/2005,20:06,1119.75,1119.75,1119.75,1119.75,29,0
07/07/2005,20:07,1119.75,1119.75,1119.75,1119.75,15,0
07/07/2005,20:08,1119.50,1119.50,1119.50,1119.50,0,3
07/07/2005,20:09,1119.50,1119.75,1119.50,1119.75,3,1
07/07/2005,20:10,1119.75,1119.75,1119.75,1119.75,9,0
07/07/2005,20:11,1119.75,1119.75,1119.75,1119.75,13,0
07/07/2005,20:13,1119.75,1119.75,1119.75,1119.75,6,0
07/07/2005,20:14,1119.75,1119.75,1119.75,1119.75,10,0
07/07/2005,20:15,1119.75,1119.75,1119.75,1119.75,16,0
07/07/2005,20:16,1119.50,1119.75,1119.50,1119.50,4,6
07/07/2005,20:17,1119.50,1119.50,1119.25,1119.50,6,43
07/07/2005,20:19,1119.50,1119.50,1119.50,1119.50,14,0
07/07/2005,20:20,1119.75,1119.75,1119.75,1119.75,2,0
07/07/2005,20:21,1119.50,1119.50,1119.50,1119.50,0,8
07/07/2005,20:22,1119.50,1119.50,1119.50,1119.50,0,4
07/07/2005,20:23,1119.50,1119.50,1119.25,1119.50,3,6
07/07/2005,20:24,1119.50,1119.50,1119.50,1119.50,6,0
07/07/2005,20:26,1119.75,1119.75,1119.75,1119.75,37,0
07/07/2005,20:28,1119.75,1119.75,1119.75,1119.75,1,0
07/07/2005,20:30,1120.00,1120.00,1120.00,1120.00,1,0
07/07/2005,20:32,1120.00,1120.00,1119.50,1119.50,2,52
07/07/2005,20:33,1119.50,1119.50,1119.50,1119.50,0,45
07/07/2005,20:34,1119.50,1119.50,1119.50,1119.50,0,15
07/07/2005,20:35,1119.25,1119.25,1119.25,1119.25,0,1
07/07/2005,20:36,1119.25,1119.25,1119.25,1119.25,0,1
07/07/2005,20:37,1119.25,1119.25,1119.25,1119.25,0,30
07/07/2005,20:38,1119.25,1119.25,1119.25,1119.25,0,25
07/07/2005,20:39,1119.25,1119.25,1119.25,1119.25,0,1
07/07/2005,20:41,1119.25,1119.50,1119.25,1119.50,4,8
07/07/2005,20:42,1119.50,1119.50,1119.50,1119.50,1,0
07/07/2005,20:46,1119.25,1119.25,1119.25,1119.25,0,5
07/07/2005,20:47,1119.25,1119.25,1119.25,1119.25,0,1
07/07/2005,20:49,1119.50,1119.50,1119.50,1119.50,1,0
07/07/2005,20:50,1119.25,1119.25,1119.25,1119.25,0,2
07/07/2005,20:51,1119.25,1119.25,1119.25,1119.25,0,22
07/07/2005,20:54,1119.25,1119.25,1119.25,1119.25,0,2
07/07/2005,20:56,1119.25,1119.25,1119.25,1119.25,0,3
07/07/2005,20:57,1119.25,1119.25,1119.25,1119.25,0,8
07/07/2005,20:58,1119.25,1119.25,1119.25,1119.25,0,2
07/07/2005,20:59,1119.25,1119.50,1119.25,1119.25,20,148
07/07/2005,21:00,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:01,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:03,1119.00,1119.25,1119.00,1119.25,1,5
07/07/2005,21:04,1119.00,1119.00,1119.00,1119.00,0,5
07/07/2005,21:05,1119.00,1119.25,1119.00,1119.25,1,1
07/07/2005,21:06,1119.25,1119.25,1119.25,1119.25,2,0
07/07/2005,21:07,1119.00,1119.00,1119.00,1119.00,0,6
07/07/2005,21:08,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:09,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:11,1119.25,1119.25,1119.25,1119.25,4,0
07/07/2005,21:12,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:13,1119.00,1119.00,1119.00,1119.00,0,9
07/07/2005,21:14,1119.00,1119.00,1119.00,1119.00,0,3
07/07/2005,21:16,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:18,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:20,1119.00,1119.00,1119.00,1119.00,0,2
07/07/2005,21:25,1119.25,1119.25,1119.25,1119.25,3,0
07/07/2005,21:26,1119.00,1119.00,1119.00,1119.00,0,5
07/07/2005,21:28,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:30,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,21:31,1119.25,1119.25,1119.00,1119.00,1,1
07/07/2005,21:33,1119.25,1119.25,1119.25,1119.25,5,0
07/07/2005,21:36,1119.00,1119.00,1119.00,1119.00,0,70
07/07/2005,21:38,1119.00,1119.00,1119.00,1119.00,0,40
07/07/2005,21:39,1119.00,1119.00,1119.00,1119.00,0,37
07/07/2005,21:40,1119.00,1119.00,1119.00,1119.00,0,3
07/07/2005,21:41,1119.00,1119.00,1119.00,1119.00,0,6
07/07/2005,21:42,1119.00,1119.00,1119.00,1119.00,0,4
07/07/2005,21:43,1118.75,1118.75,1118.75,1118.75,0,96
07/07/2005,21:44,1118.75,1118.75,1118.75,1118.75,0,2
07/07/2005,21:45,1118.50,1118.50,1118.50,1118.50,0,1
07/07/2005,21:47,1118.75,1118.75,1118.75,1118.75,6,0
07/07/2005,21:48,1118.75,1118.75,1118.75,1118.75,104,0
07/07/2005,21:49,1118.75,1118.75,1118.50,1118.75,25,1
07/07/2005,21:50,1118.75,1118.75,1118.75,1118.75,10,0
07/07/2005,21:51,1118.75,1118.75,1118.75,1118.75,1,0
07/07/2005,21:54,1119.00,1119.00,1119.00,1119.00,34,0
07/07/2005,21:58,1119.25,1119.25,1119.00,1119.00,1,2
07/07/2005,21:59,1119.25,1119.25,1119.25,1119.25,20,0
07/07/2005,22:02,1119.00,1119.25,1119.00,1119.25,2,12
07/07/2005,22:04,1119.25,1119.25,1119.25,1119.25,6,0
07/07/2005,22:05,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,22:09,1119.00,1119.00,1119.00,1119.00,0,4
07/07/2005,22:12,1119.25,1119.25,1119.25,1119.25,2,0
07/07/2005,22:15,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,22:18,1119.25,1119.25,1119.25,1119.25,14,0
07/07/2005,22:20,1119.25,1119.25,1119.25,1119.25,1,0
07/07/2005,22:21,1119.00,1119.00,1119.00,1119.00,0,8
07/07/2005,22:23,1119.00,1119.00,1119.00,1119.00,0,2
07/07/2005,22:24,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,22:25,1119.00,1119.00,1119.00,1119.00,0,12
07/07/2005,22:26,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,22:27,1119.00,1119.25,1119.00,1119.00,2,3
07/07/2005,22:28,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,22:29,1119.25,1119.25,1119.25,1119.25,1,0
07/07/2005,22:33,1119.00,1119.00,1119.00,1119.00,0,1
07/07/2005,22:34,1119.00,1119.00,1119.00,1119.00,0,15
07/07/2005,22:35,1119.00,1119.00,1118.75,1119.00,8,50
07/07/2005,22:36,1118.75,1118.75,1118.75,1118.75,0,1
07/07/2005,22:37,1118.75,1118.75,1118.75,1118.75,0,15
07/07/2005,22:38,1118.75,1118.75,1118.75,1118.75,0,17
07/07/2005,22:39,1118.75,1118.75,1118.75,1118.75,0,6
07/07/2005,22:40,1118.75,1118.75,1118.75,1118.75,0,4
07/07/2005,22:41,1118.75,1118.75,1118.50,1118.50,0,57
07/07/2005,22:42,1118.50,1118.75,1118.50,1118.75,11,3
07/07/2005,22:43,1118.50,1118.50,1118.50,1118.50,0,40
07/07/2005,22:44,1118.75,1118.75,1118.75,1118.75,20,0
07/07/2005,22:45,1118.75,1118.75,1118.75,1118.75,7,0
07/07/2005,22:46,1118.75,1118.75,1118.75,1118.75,2,0
07/07/2005,22:47,1118.75,1118.75,1118.50,1118.50,2,48
07/07/2005,22:49,1118.50,1118.50,1118.50,1118.50,0,8
07/07/2005,22:50,1118.50,1118.50,1118.50,1118.50,0,2
07/07/2005,22:51,1118.50,1118.50,1118.50,1118.50,0,7
07/07/2005,22:55,1118.50,1118.50,1118.50,1118.50,0,10
07/07/2005,22:57,1118.25,1118.50,1118.25,1118.50,6,50
07/07/2005,22:58,1118.50,1118.50,1118.50,1118.50,5,0
07/07/2005,23:01,1118.25,1118.75,1118.25,1118.50,31,6
07/07/2005,23:02,1118.50,1118.50,1118.50,1118.50,0,8
07/07/2005,23:03,1118.50,1118.50,1118.50,1118.50,0,26
07/07/2005,23:04,1118.50,1118.50,1118.25,1118.25,0,52
07/07/2005,23:05,1118.50,1118.50,1118.50,1118.50,1,0
07/07/2005,23:07,1118.50,1118.50,1118.50,1118.50,7,0
07/07/2005,23:08,1118.75,1118.75,1118.75,1118.75,11,0
07/07/2005,23:12,1118.75,1118.75,1118.75,1118.75,1,0
07/07/2005,23:17,1118.50,1118.50,1118.50,1118.50,0,5
07/07/2005,23:23,1118.50,1118.75,1118.50,1118.75,5,20
07/07/2005,23:24,1118.50,1118.50,1118.50,1118.50,0,1
07/07/2005,23:26,1118.50,1118.75,1118.50,1118.75,10,3
07/07/2005,23:27,1118.75,1118.75,1118.75,1118.75,30,0
07/07/2005,23:29,1118.75,1118.75,1118.75,1118.75,1,0
07/07/2005,23:31,1118.50,1118.50,1118.50,1118.50,0,87
07/07/2005,23:32,1118.50,1118.50,1118.50,1118.50,0,3
07/07/2005,23:33,1118.50,1118.50,1118.50,1118.50,0,2
07/07/2005,23:34,1118.50,1118.50,1118.25,1118.25,0,2
07/07/2005,23:35,1118.25,1118.25,1118.25,1118.25,0,2
07/07/2005,23:37,1118.25,1118.25,1118.25,1118.25,0,7
07/07/2005,23:38,1118.50,1118.50,1118.50,1118.50,1,0
07/07/2005,23:39,1118.25,1118.25,1118.25,1118.25,0,41
07/07/2005,23:42,1118.25,1118.25,1118.25,1118.25,0,1
07/07/2005,23:43,1118.25,1118.25,1118.25,1118.25,0,3
07/07/2005,23:44,1118.25,1118.25,1118.25,1118.25,0,1
07/07/2005,23:46,1118.50,1118.50,1118.50,1118.50,1,0
07/07/2005,23:49,1118.25,1118.25,1118.25,1118.25,0,20
07/07/2005,23:51,1118.25,1118.25,1118.25,1118.25,0,38
07/07/2005,23:52,1118.25,1118.25,1118.25,1118.25,0,2
07/07/2005,23:53,1118.25,1118.25,1118.25,1118.25,0,5
07/07/2005,23:54,1118.25,1118.25,1118.25,1118.25,0,1
07/08/2005,00:01,1118.00,1118.00,1118.00,1118.00,0,6
07/08/2005,00:03,1118.25,1118.25,1118.00,1118.00,1,2
07/08/2005,00:05,1118.25,1118.25,1118.25,1118.25,2,0
07/08/2005,00:11,1118.00,1118.00,1118.00,1118.00,0,5
07/08/2005,00:15,1118.00,1118.00,1118.00,1118.00,0,1
07/08/2005,00:16,1118.00,1118.00,1118.00,1118.00,0,1
07/08/2005,00:17,1118.00,1118.00,1118.00,1118.00,0,1
07/08/2005,00:18,1118.00,1118.25,1118.00,1118.00,1,3
07/08/2005,00:20,1118.25,1118.25,1118.00,1118.00,1,2
07/08/2005,00:21,1118.00,1118.00,1118.00,1118.00,0,1
07/08/2005,00:23,1118.00,1118.00,1118.00,1118.00,0,29
07/08/2005,00:28,1118.00,1118.00,1118.00,1118.00,0,70
07/08/2005,00:30,1117.75,1117.75,1117.75,1117.75,0,1
07/08/2005,00:31,1117.75,1117.75,1117.75,1117.75,0,1
07/08/2005,00:38,1118.00,1118.00,1118.00,1118.00,3,0
07/08/2005,00:42,1117.75,1117.75,1117.75,1117.75,0,72
07/08/2005,00:46,1118.00,1118.00,1118.00,1118.00,39,0
07/08/2005,00:47,1118.00,1118.00,1118.00,1118.00,3,0
07/08/2005,00:48,1118.00,1118.00,1118.00,1118.00,3,0
07/08/2005,00:56,1117.75,1117.75,1117.75,1117.75,0,1
07/08/2005,00:58,1117.75,1117.75,1117.75,1117.75,0,27
07/08/2005,00:59,1117.75,1117.75,1117.75,1117.75,0,36
07/08/2005,01:00,1117.75,1117.75,1117.75,1117.75,0,6
07/08/2005,01:01,1117.75,1117.75,1117.50,1117.50,0,59
07/08/2005,01:02,1117.75,1117.75,1117.75,1117.75,1,0
07/08/2005,01:03,1117.50,1117.50,1117.50,1117.50,0,28
07/08/2005,01:06,1117.75,1117.75,1117.50,1117.50,1,1
07/08/2005,01:08,1117.75,1117.75,1117.75,1117.75,1,0
07/08/2005,01:09,1117.50,1117.50,1117.50,1117.50,0,10
07/08/2005,01:10,1117.50,1117.50,1117.50,1117.50,0,10
07/08/2005,01:14,1117.75,1117.75,1117.75,1117.75,20,0
07/08/2005,01:16,1117.50,1117.50,1117.50,1117.50,0,14
07/08/2005,01:17,1117.50,1117.50,1117.50,1117.50,0,31
07/08/2005,01:18,1117.50,1117.75,1117.50,1117.50,10,103
07/08/2005,01:19,1117.50,1117.50,1117.50,1117.50,0,2
07/08/2005,01:20,1117.50,1117.50,1117.25,1117.50,5,15
07/08/2005,01:21,1117.50,1117.50,1117.50,1117.50,2,0
07/08/2005,01:22,1117.50,1117.50,1117.25,1117.25,1,1
07/08/2005,01:23,1117.25,1117.25,1117.25,1117.25,0,7
07/08/2005,01:30,1117.50,1117.50,1117.50,1117.50,7,0
07/08/2005,01:31,1117.50,1117.50,1117.50,1117.50,4,0
07/08/2005,01:32,1117.50,1117.50,1117.50,1117.50,36,0
07/08/2005,01:33,1117.50,1117.50,1117.50,1117.50,1,0
07/08/2005,01:34,1117.50,1117.50,1117.50,1117.50,35,0
07/08/2005,01:35,1117.50,1117.50,1117.50,1117.50,14,0
07/08/2005,01:36,1117.50,1117.50,1117.50,1117.50,1,0
07/08/2005,01:37,1117.50,1117.50,1117.50,1117.50,5,0
07/08/2005,01:39,1117.50,1117.50,1117.50,1117.50,35,0
07/08/2005,01:41,1117.50,1117.50,1117.50,1117.50,15,0
07/08/2005,01:42,1117.25,1117.25,1117.25,1117.25,0,1
07/08/2005,01:43,1117.50,1117.50,1117.25,1117.25,2,5
07/08/2005,01:44,1117.50,1117.75,1117.50,1117.75,185,0
07/08/2005,01:45,1117.75,1117.75,1117.75,1117.75,37,0
07/08/2005,01:46,1117.75,1118.00,1117.75,1118.00,3,0
07/08/2005,01:47,1118.00,1118.00,1118.00,1118.00,3,0
07/08/2005,01:48,1118.00,1118.00,1118.00,1118.00,18,0
07/08/2005,01:49,1118.00,1118.00,1118.00,1118.00,48,0
07/08/2005,01:50,1118.25,1118.25,1118.25,1118.25,44,0
07/08/2005,01:51,1118.25,1118.25,1118.25,1118.25,2,0
07/08/2005,01:52,1118.25,1118.25,1118.25,1118.25,26,0
07/08/2005,01:53,1118.00,1118.25,1117.50,1117.50,1,67
07/08/2005,01:54,1117.75,1118.00,1117.75,1117.75,13,2
07/08/2005,01:55,1118.00,1118.00,1118.00,1118.00,5,0
07/08/2005,01:56,1118.00,1118.00,1118.00,1118.00,37,0
07/08/2005,01:57,1118.00,1118.00,1118.00,1118.00,32,0
07/08/2005,01:58,1118.25,1118.25,1118.25,1118.25,5,0
07/08/2005,01:59,1118.25,1118.25,1118.25,1118.25,15,0
07/08/2005,02:00,1118.00,1118.25,1118.00,1118.25,16,8
07/08/2005,02:01,1118.00,1118.00,1118.00,1118.00,0,11
07/08/2005,02:02,1118.25,1118.25,1117.75,1117.75,37,4
07/08/2005,02:03,1117.75,1117.75,1117.50,1117.75,17,23
07/08/2005,02:04,1117.75,1117.75,1117.50,1117.75,57,98
07/08/2005,02:05,1117.50,1117.50,1117.50,1117.50,0,31
07/08/2005,02:06,1117.50,1117.50,1117.25,1117.50,247,67
07/08/2005,02:07,1117.50,1117.50,1117.50,1117.50,26,0
07/08/2005,02:08,1117.50,1117.50,1117.25,1117.50,51,53
07/08/2005,02:09,1117.50,1117.50,1117.25,1117.25,17,18
07/08/2005,02:10,1117.25,1117.25,1117.00,1117.25,157,29
07/08/2005,02:11,1117.00,1117.00,1117.00,1117.00,0,33
07/08/2005,02:12,1117.00,1117.00,1116.75,1117.00,37,77
07/08/2005,02:13,1117.00,1117.00,1116.75,1116.75,1,12
07/08/2005,02:14,1116.75,1116.75,1116.75,1116.75,0,52
07/08/2005,02:15,1116.75,1116.75,1116.75,1116.75,0,140
07/08/2005,02:16,1116.75,1116.75,1116.75,1116.75,0,12
07/08/2005,02:17,1116.75,1117.00,1116.50,1116.75,93,90
07/08/2005,02:18,1116.75,1116.75,1116.50,1116.50,7,12
07/08/2005,02:19,1116.50,1116.50,1116.50,1116.50,0,25
07/08/2005,02:20,1116.50,1116.50,1116.50,1116.50,0,38
07/08/2005,02:21,1116.50,1116.50,1116.25,1116.50,44,162
07/08/2005,02:22,1116.50,1116.50,1116.25,1116.50,104,14
07/08/2005,02:23,1116.50,1116.50,1116.50,1116.50,1,0
07/08/2005,02:24,1116.50,1116.75,1116.50,1116.75,20,0
07/08/2005,02:25,1116.50,1116.50,1116.50,1116.50,0,16
07/08/2005,02:26,1116.50,1116.50,1116.50,1116.50,0,37
07/08/2005,02:27,1116.50,1116.50,1116.25,1116.50,17,89
07/08/2005,02:28,1116.50,1116.50,1116.25,1116.50,46,9
07/08/2005,02:29,1116.50,1116.50,1116.50,1116.50,29,0
07/08/2005,02:30,1116.50,1116.75,1116.50,1116.75,20,0
07/08/2005,02:31,1116.75,1117.00,1116.75,1116.75,64,9
07/08/2005,02:32,1116.75,1117.00,1116.75,1117.00,7,3
07/08/2005,02:33,1117.00,1117.25,1117.00,1117.25,155,7
07/08/2005,02:34,1117.25,1117.50,1117.25,1117.50,57,11
07/08/2005,02:35,1117.25,1117.50,1117.25,1117.25,1,75
07/08/2005,02:36,1117.25,1117.50,1117.25,1117.25,103,64
07/08/2005,02:37,1117.50,1117.50,1117.25,1117.25,5,21
07/08/2005,02:38,1117.25,1117.25,1117.25,1117.25,0,19
07/08/2005,02:39,1117.00,1117.50,1117.00,1117.25,49,55
07/08/2005,02:40,1117.25,1117.25,1117.00,1117.00,0,136
07/08/2005,02:41,1116.75,1117.00,1116.75,1116.75,10,192
07/08/2005,02:42,1116.75,1116.75,1116.50,1116.75,10,66
07/08/2005,02:43,1116.75,1117.00,1116.75,1116.75,11,70
07/08/2005,02:44,1116.75,1117.00,1116.75,1117.00,21,5
07/08/2005,02:45,1117.00,1117.00,1117.00,1117.00,43,0
07/08/2005,02:46,1117.00,1117.00,1116.25,1116.50,11,165
07/08/2005,02:47,1116.50,1116.50,1116.50,1116.50,56,0
07/08/2005,02:48,1116.50,1116.75,1116.50,1116.75,13,0
07/08/2005,02:49,1116.75,1117.00,1116.75,1116.75,32,21
07/08/2005,02:50,1116.50,1116.50,1116.50,1116.50,0,12
07/08/2005,02:51,1116.50,1116.50,1116.50,1116.50,0,13
07/08/2005,02:52,1116.75,1116.75,1116.50,1116.50,27,9
07/08/2005,02:53,1116.75,1116.75,1116.50,1116.50,7,80
07/08/2005,02:54,1116.75,1116.75,1116.50,1116.50,2,60
07/08/2005,02:55,1116.50,1116.50,1116.25,1116.50,20,17
07/08/2005,02:56,1116.50,1116.50,1116.50,1116.50,22,0
07/08/2005,02:57,1116.75,1116.75,1116.50,1116.75,70,9
07/08/2005,02:58,1116.75,1116.75,1116.75,1116.75,12,0
07/08/2005,02:59,1116.75,1116.75,1116.75,1116.75,37,0
07/08/2005,03:00,1116.75,1116.75,1116.75,1116.75,11,0
07/08/2005,03:01,1116.75,1116.75,1116.50,1116.50,25,7
07/08/2005,03:02,1116.75,1116.75,1116.75,1116.75,13,0
07/08/2005,03:03,1116.50,1116.75,1116.50,1116.75,10,9
07/08/2005,03:04,1116.75,1116.75,1116.75,1116.75,57,0
07/08/2005,03:05,1116.50,1116.50,1116.50,1116.50,0,14
07/08/2005,03:06,1116.50,1116.75,1116.50,1116.75,13,7
07/08/2005,03:07,1116.50,1116.50,1116.25,1116.25,154,167
07/08/2005,03:08,1116.75,1116.75,1116.50,1116.50,1,101
07/08/2005,03:09,1116.50,1116.50,1116.50,1116.50,0,108
07/08/2005,03:10,1116.50,1116.50,1116.50,1116.50,0,134
07/08/2005,03:11,1116.50,1116.50,1116.25,1116.50,10,47
07/08/2005,03:12,1116.50,1116.50,1116.50,1116.50,5,0
07/08/2005,03:13,1116.25,1116.50,1116.25,1116.50,3,13
07/08/2005,03:14,1116.50,1116.75,1116.50,1116.50,21,8
07/08/2005,03:15,1116.75,1116.75,1116.75,1116.75,115,0
07/08/2005,03:16,1116.75,1117.00,1116.50,1116.50,23,39
07/08/2005,03:17,1116.75,1116.75,1116.50,1116.75,4,4
07/08/2005,03:18,1116.50,1116.75,1116.50,1116.75,6,11
07/08/2005,03:19,1116.50,1116.50,1116.50,1116.50,0,8
07/08/2005,03:20,1116.50,1116.50,1116.50,1116.50,0,93
07/08/2005,03:21,1116.50,1116.50,1116.25,1116.25,0,124
07/08/2005,03:22,1116.25,1116.25,1116.25,1116.25,0,12
07/08/2005,03:23,1116.25,1116.25,1115.75,1116.00,14,184
07/08/2005,03:24,1116.00,1116.00,1116.00,1116.00,8,0
07/08/2005,03:25,1116.25,1116.25,1116.25,1116.25,13,0
07/08/2005,03:26,1116.00,1116.25,1116.00,1116.25,8,2
07/08/2005,03:27,1116.25,1116.25,1116.00,1116.00,1,7
07/08/2005,03:28,1116.25,1116.25,1116.25,1116.25,34,0
07/08/2005,03:29,1116.25,1116.75,1116.25,1116.50,118,3
07/08/2005,03:30,1116.50,1116.50,1116.50,1116.50,0,34
07/08/2005,03:31,1116.75,1117.00,1116.75,1116.75,103,89
07/08/2005,03:32,1116.75,1116.75,1116.50,1116.50,0,58
07/08/2005,03:33,1116.50,1116.50,1116.50,1116.50,0,42
07/08/2005,03:34,1116.50,1116.50,1116.25,1116.25,0,21
07/08/2005,03:35,1116.25,1116.25,1116.25,1116.25,0,1
07/08/2005,03:36,1116.25,1116.50,1116.25,1116.25,5,11
07/08/2005,03:37,1116.25,1116.50,1116.25,1116.50,3,9
07/08/2005,03:38,1116.50,1116.50,1116.50,1116.50,15,0
07/08/2005,03:39,1116.50,1116.50,1116.00,1116.00,2,53
07/08/2005,03:40,1116.00,1116.50,1116.00,1116.50,11,1
07/08/2005,03:41,1116.25,1116.25,1116.00,1116.25,2,13
07/08/2005,03:42,1116.25,1116.25,1116.25,1116.25,3,0
07/08/2005,03:43,1116.25,1116.25,1116.25,1116.25,11,0
07/08/2005,03:44,1116.25,1116.25,1116.25,1116.25,9,0
07/08/2005,03:45,1116.25,1116.50,1116.25,1116.50,5,0
07/08/2005,03:46,1116.25,1116.25,1116.25,1116.25,0,51
07/08/2005,03:47,1116.25,1116.25,1116.25,1116.25,0,15
07/08/2005,03:48,1116.25,1116.25,1116.00,1116.00,0,25
07/08/2005,03:49,1116.00,1116.25,1116.00,1116.25,1,8
07/08/2005,03:50,1116.25,1116.25,1116.25,1116.25,24,0
07/08/2005,03:51,1116.25,1116.25,1116.00,1116.00,7,4
07/08/2005,03:53,1116.25,1116.75,1116.25,1116.75,94,0
07/08/2005,03:54,1116.75,1116.75,1116.75,1116.75,57,0
07/08/2005,03:55,1116.75,1117.00,1116.75,1116.75,10,114
07/08/2005,03:56,1116.75,1116.75,1116.75,1116.75,0,20
07/08/2005,03:57,1116.75,1116.75,1116.75,1116.75,0,4
07/08/2005,03:59,1117.00,1117.00,1116.50,1116.50,58,26
07/08/2005,04:01,1116.50,1116.50,1116.50,1116.50,0,1
07/08/2005,04:02,1116.50,1116.50,1116.50,1116.50,0,19
07/08/2005,04:04,1116.50,1116.75,1116.50,1116.75,30,25
07/08/2005,04:05,1116.75,1117.00,1116.75,1117.00,154,0
07/08/2005,04:06,1117.00,1117.00,1117.00,1117.00,12,0
07/08/2005,04:07,1117.25,1117.25,1117.25,1117.25,119,0
07/08/2005,04:08,1117.25,1117.25,1117.25,1117.25,54,0
07/08/2005,04:09,1117.50,1117.50,1117.25,1117.25,2,6
07/08/2005,04:10,1117.25,1117.25,1117.25,1117.25,0,55
07/08/2005,04:11,1117.25,1117.50,1117.25,1117.50,3,1
07/08/2005,04:12,1117.50,1117.50,1117.50,1117.50,47,0
07/08/2005,04:13,1117.50,1117.50,1117.50,1117.50,104,0
07/08/2005,04:15,1117.50,1117.50,1117.50,1117.50,2,0
07/08/2005,04:16,1117.75,1117.75,1117.50,1117.50,1,4
07/08/2005,04:17,1117.50,1117.75,1117.50,1117.75,1,1
07/08/2005,04:18,1117.75,1117.75,1117.75,1117.75,6,0
07/08/2005,04:19,1117.50,1117.50,1117.25,1117.50,3,25
07/08/2005,04:21,1117.50,1117.50,1117.50,1117.50,10,0
07/08/2005,04:22,1117.25,1117.75,1117.25,1117.75,37,1
07/08/2005,04:23,1117.50,1117.75,1117.50,1117.50,3,17
07/08/2005,04:24,1117.50,1117.50,1117.25,1117.50,16,21
07/08/2005,04:26,1117.75,1117.75,1117.25,1117.50,5,43
07/08/2005,04:27,1117.50,1117.75,1117.50,1117.75,176,0
07/08/2005,04:28,1117.75,1118.00,1117.75,1117.75,70,5
07/08/2005,04:29,1117.75,1118.00,1117.75,1118.00,46,30
07/08/2005,04:30,1118.00,1118.00,1118.00,1118.00,6,0
07/08/2005,04:31,1118.00,1118.00,1117.75,1117.75,21,1
07/08/2005,04:32,1118.00,1118.25,1118.00,1118.00,35,65
07/08/2005,04:33,1118.00,1118.25,1118.00,1118.25,126,8
07/08/2005,04:34,1118.25,1118.25,1118.00,1118.25,25,23
07/08/2005,04:35,1118.00,1118.25,1118.00,1118.25,18,77
07/08/2005,04:36,1118.25,1118.25,1118.25,1118.25,1,0
07/08/2005,04:37,1118.25,1119.00,1118.25,1119.00,145,0
07/08/2005,04:38,1118.50,1118.50,1118.50,1118.50,0,33
07/08/2005,04:39,1118.50,1118.50,1118.50,1118.50,0,10
07/08/2005,04:40,1118.50,1118.50,1118.50,1118.50,0,52
07/08/2005,04:41,1118.25,1118.25,1118.25,1118.25,0,48
07/08/2005,04:42,1118.25,1118.25,1118.25,1118.25,0,27
07/08/2005,04:43,1118.25,1118.25,1118.00,1118.00,0,133
07/08/2005,04:44,1118.25,1118.25,1118.25,1118.25,2,0
07/08/2005,04:45,1118.25,1118.25,1118.25,1118.25,51,0
07/08/2005,04:46,1118.25,1118.25,1118.25,1118.25,2,0
07/08/2005,04:49,1118.25,1118.25,1118.25,1118.25,225,0
07/08/2005,04:50,1118.25,1118.25,1118.25,1118.25,64,0
07/08/2005,04:51,1118.50,1118.75,1118.50,1118.50,405,56
07/08/2005,04:52,1118.50,1118.75,1118.50,1118.75,3,4
07/08/2005,04:53,1118.75,1118.75,1118.50,1118.50,47,10
07/08/2005,04:55,1118.75,1119.00,1118.75,1119.00,16,0
07/08/2005,04:56,1118.75,1118.75,1118.75,1118.75,0,17
07/08/2005,04:57,1118.75,1118.75,1118.50,1118.50,0,22
07/08/2005,04:58,1118.75,1118.75,1118.50,1118.75,29,2
07/08/2005,04:59,1119.00,1119.50,1119.00,1119.50,259,10
07/08/2005,05:00,1119.50,1119.50,1119.25,1119.25,6,157
07/08/2005,05:01,1119.25,1119.25,1119.25,1119.25,0,131
07/08/2005,05:02,1119.25,1119.25,1119.00,1119.00,0,102
07/08/2005,05:03,1119.00,1119.00,1119.00,1119.00,0,41
07/08/2005,05:04,1119.00,1119.00,1119.00,1119.00,0,2
07/08/2005,05:05,1119.00,1119.00,1119.00,1119.00,0,3
07/08/2005,05:07,1119.25,1119.50,1119.25,1119.50,180,0
07/08/2005,05:08,1119.50,1119.50,1119.50,1119.50,2,0
07/08/2005,05:09,1119.25,1120.00,1119.25,1119.75,294,162
07/08/2005,05:10,1120.00,1120.00,1119.75,1119.75,6,368
07/08/2005,05:11,1119.75,1120.00,1119.75,1119.75,2,35
07/08/2005,05:12,1119.75,1119.75,1119.50,1119.75,85,6
07/08/2005,05:13,1119.75,1119.75,1119.75,1119.75,3,0
07/08/2005,05:14,1119.75,1120.00,1119.75,1120.00,172,0
07/08/2005,05:15,1120.00,1120.25,1120.00,1120.00,49,14
07/08/2005,05:16,1120.00,1120.00,1120.00,1120.00,0,2
07/08/2005,05:17,1120.25,1120.25,1120.25,1120.25,1,0
07/08/2005,05:18,1120.00,1120.00,1120.00,1120.00,0,58
07/08/2005,05:19,1120.00,1120.00,1120.00,1120.00,0,49
07/08/2005,05:20,1119.75,1120.00,1119.75,1120.00,12,1
07/08/2005,05:21,1119.75,1120.00,1119.75,1120.00,1,3
07/08/2005,05:22,1120.00,1120.25,1120.00,1120.00,48,6
07/08/2005,05:23,1120.00,1120.00,1120.00,1120.00,0,5
07/08/2005,05:24,1120.25,1120.25,1120.25,1120.25,1,0
07/08/2005,05:25,1120.00,1120.00,1119.75,1120.00,52,78
07/08/2005,05:26,1120.00,1120.00,1120.00,1120.00,164,0
07/08/2005,05:27,1120.00,1120.00,1119.75,1119.75,22,104
07/08/2005,05:28,1120.00,1120.00,1119.75,1119.75,2,1
07/08/2005,05:29,1119.75,1119.75,1119.75,1119.75,0,208
07/08/2005,05:30,1119.50,1119.75,1119.50,1119.75,3,23
07/08/2005,05:31,1119.75,1119.75,1119.75,1119.75,32,0
07/08/2005,05:32,1119.75,1120.00,1119.75,1120.00,9,0
07/08/2005,05:33,1120.00,1120.00,1120.00,1120.00,2,0
07/08/2005,05:34,1119.75,1119.75,1119.75,1119.75,0,4
07/08/2005,05:35,1119.75,1119.75,1119.75,1119.75,0,12
07/08/2005,05:36,1119.75,1120.00,1119.75,1120.00,52,1
07/08/2005,05:37,1120.00,1120.00,1119.75,1119.75,1,5
07/08/2005,05:39,1120.00,1120.00,1120.00,1120.00,4,0
07/08/2005,05:40,1119.75,1119.75,1119.75,1119.75,0,16
07/08/2005,05:41,1120.00,1120.00,1119.75,1119.75,3,1
07/08/2005,05:43,1119.75,1120.00,1119.75,1119.75,2,4
07/08/2005,05:44,1119.75,1120.00,1119.75,1120.00,22,18
07/08/2005,05:46,1119.75,1119.75,1119.50,1119.50,0,149
07/08/2005,05:47,1119.25,1119.50,1119.00,1119.00,6,81
07/08/2005,05:48,1119.25,1119.25,1119.25,1119.25,35,0
07/08/2005,05:49,1119.25,1119.50,1119.25,1119.50,144,0
07/08/2005,05:50,1119.50,1119.50,1119.50,1119.50,63,0
07/08/2005,05:51,1119.75,1119.75,1119.50,1119.75,30,4
07/08/2005,05:52,1120.00,1120.00,1119.75,1119.75,1,27
07/08/2005,05:53,1119.50,1120.00,1119.50,1120.00,18,2
07/08/2005,05:54,1119.50,1119.50,1119.50,1119.50,0,31
07/08/2005,05:55,1119.50,1119.50,1119.50,1119.50,0,1
07/08/2005,05:56,1119.50,1119.50,1119.50,1119.50,0,3
07/08/2005,05:58,1119.25,1119.50,1119.00,1119.00,1,179
07/08/2005,05:59,1119.25,1119.25,1119.25,1119.25,107,0
07/08/2005,06:00,1119.50,1119.50,1119.50,1119.50,1,0
07/08/2005,06:01,1119.25,1119.25,1119.25,1119.25,0,3
07/08/2005,06:02,1119.25,1119.25,1119.25,1119.25,0,7
07/08/2005,06:04,1119.25,1119.25,1119.25,1119.25,0,2
07/08/2005,06:06,1119.50,1119.50,1119.25,1119.25,1,53
07/08/2005,06:07,1119.25,1119.25,1119.25,1119.25,0,1
07/08/2005,06:08,1119.50,1119.50,1119.50,1119.50,77,0
07/08/2005,06:09,1119.75,1119.75,1119.75,1119.75,34,0
07/08/2005,06:10,1120.00,1120.00,1119.75,1119.75,3,6
07/08/2005,06:11,1120.00,1120.00,1119.75,1119.75,2,7
07/08/2005,06:12,1119.75,1119.75,1119.75,1119.75,0,2
07/08/2005,06:13,1120.00,1120.25,1119.75,1120.00,158,69
07/08/2005,06:14,1120.00,1120.00,1120.00,1120.00,0,5
07/08/2005,06:15,1120.00,1120.25,1120.00,1120.25,124,36
07/08/2005,06:16,1120.00,1120.00,1120.00,1120.00,0,1
07/08/2005,06:17,1120.00,1120.00,1120.00,1120.00,0,57
07/08/2005,06:18,1120.00,1120.00,1120.00,1120.00,0,54
07/08/2005,06:19,1120.00,1120.00,1119.75,1119.75,0,10
07/08/2005,06:20,1119.75,1119.75,1119.75,1119.75,0,156
07/08/2005,06:21,1119.75,1119.75,1119.50,1119.75,1,36
07/08/2005,06:22,1119.75,1119.75,1119.50,1119.50,3,4
07/08/2005,06:24,1119.75,1119.75,1119.50,1119.75,49,1
07/08/2005,06:25,1119.75,1120.00,1119.75,1119.75,33,19
07/08/2005,06:26,1119.75,1119.75,1119.75,1119.75,0,3
07/08/2005,06:27,1119.50,1119.50,1119.50,1119.50,0,2
07/08/2005,06:28,1119.50,1119.50,1119.50,1119.50,0,30
07/08/2005,06:30,1119.75,1119.75,1119.75,1119.75,74,0
07/08/2005,06:31,1119.75,1119.75,1119.50,1119.50,32,102
07/08/2005,06:32,1119.50,1119.50,1119.50,1119.50,0,53
07/08/2005,06:33,1119.50,1119.50,1119.50,1119.50,0,18
07/08/2005,06:34,1119.50,1119.75,1119.50,1119.75,53,13
07/08/2005,06:35,1119.50,1119.50,1119.50,1119.50,0,5
07/08/2005,06:36,1119.50,1119.75,1119.50,1119.75,3,2
07/08/2005,06:37,1119.50,1119.75,1119.50,1119.75,3,4
07/08/2005,06:38,1119.75,1119.75,1119.75,1119.75,3,0
07/08/2005,06:39,1119.75,1119.75,1119.50,1119.75,37,20
07/08/2005,06:40,1119.50,1119.75,1119.50,1119.75,23,15
07/08/2005,06:41,1119.50,1119.50,1119.50,1119.50,0,19
07/08/2005,06:42,1119.75,1119.75,1119.50,1119.50,1,1
07/08/2005,06:43,1119.50,1119.50,1119.50,1119.50,0,50
07/08/2005,06:44,1119.50,1119.50,1119.50,1119.50,0,2
07/08/2005,06:45,1119.50,1119.50,1119.50,1119.50,0,28
07/08/2005,06:46,1119.25,1119.50,1119.25,1119.50,2,1
07/08/2005,06:47,1119.25,1119.50,1119.25,1119.50,12,3
07/08/2005,06:48,1119.25,1119.50,1119.25,1119.50,70,2
07/08/2005,06:49,1119.50,1119.50,1119.50,1119.50,36,0
07/08/2005,06:50,1119.75,1119.75,1119.75,1119.75,1,0
07/08/2005,06:51,1119.50,1119.50,1119.50,1119.50,0,4
07/08/2005,06:52,1119.75,1119.75,1119.50,1119.75,56,2
07/08/2005,06:53,1119.75,1119.75,1119.75,1119.75,34,0
07/08/2005,06:54,1120.00,1120.00,1119.75,1120.00,14,11
07/08/2005,06:55,1120.00,1120.00,1119.75,1120.00,123,6
07/08/2005,06:56,1120.25,1120.25,1120.00,1120.00,42,20
07/08/2005,06:57,1120.00,1120.00,1120.00,1120.00,0,36
07/08/2005,06:58,1119.75,1120.00,1119.75,1119.75,1,31
07/08/2005,06:59,1119.50,1120.00,1119.50,1119.75,21,31
07/08/2005,07:00,1119.75,1119.75,1119.50,1119.75,19,108
07/08/2005,07:01,1119.75,1120.00,1119.75,1120.00,223,0
07/08/2005,07:02,1120.00,1120.00,1119.75,1119.75,2,8
07/08/2005,07:03,1119.75,1120.00,1119.75,1120.00,209,5
07/08/2005,07:04,1120.00,1120.00,1119.50,1119.50,92,164
07/08/2005,07:05,1119.50,1119.75,1119.50,1119.75,140,73
07/08/2005,07:06,1120.00,1120.00,1119.75,1120.00,12,163
07/08/2005,07:07,1119.75,1119.75,1119.75,1119.75,0,19
07/08/2005,07:08,1119.75,1120.00,1119.75,1120.00,3,1
07/08/2005,07:09,1120.00,1120.00,1119.75,1120.00,12,1
07/08/2005,07:10,1119.75,1120.00,1119.75,1120.00,1,1
07/08/2005,07:11,1120.00,1120.00,1120.00,1120.00,203,0
07/08/2005,07:12,1119.75,1120.00,1119.75,1120.00,20,2
07/08/2005,07:13,1120.00,1120.50,1120.00,1120.25,462,747
07/08/2005,07:14,1120.00,1120.25,1119.75,1120.00,45,226
07/08/2005,07:15,1119.75,1120.00,1119.75,1120.00,7,86
07/08/2005,07:16,1119.75,1119.75,1119.75,1119.75,0,80
07/08/2005,07:17,1120.00,1120.00,1119.75,1120.00,172,38
07/08/2005,07:18,1120.00,1120.25,1119.75,1120.00,190,45
07/08/2005,07:19,1120.00,1120.25,1120.00,1120.25,350,33
07/08/2005,07:20,1120.25,1120.50,1120.25,1120.25,162,29
07/08/2005,07:21,1120.25,1120.75,1120.25,1120.50,300,646
07/08/2005,07:22,1120.25,1120.75,1120.25,1120.50,145,330
07/08/2005,07:23,1120.50,1120.50,1120.25,1120.50,234,338
07/08/2005,07:24,1120.50,1120.75,1120.50,1120.50,328,267
07/08/2005,07:25,1120.50,1121.25,1120.25,1121.25,868,63
07/08/2005,07:26,1121.25,1121.75,1121.25,1121.25,513,415
07/08/2005,07:27,1121.50,1121.50,1121.25,1121.25,106,228
07/08/2005,07:28,1121.50,1121.50,1121.25,1121.50,124,200
07/08/2005,07:29,1121.50,1121.50,1121.00,1121.25,369,159
07/08/2005,07:30,1121.00,1122.00,1120.50,1120.50,899,869
07/08/2005,07:31,1120.50,1121.00,1118.50,1120.75,2451,1632
07/08/2005,07:32,1120.75,1120.75,1120.00,1120.50,780,1580
07/08/2005,07:33,1120.50,1121.00,1120.25,1120.50,634,638
07/08/2005,07:34,1120.50,1121.00,1120.25,1120.75,473,27
07/08/2005,07:35,1120.75,1121.00,1120.50,1120.50,9,367
07/08/2005,07:36,1120.50,1120.75,1120.50,1120.50,128,121
07/08/2005,07:37,1120.25,1121.00,1120.25,1120.75,499,71
07/08/2005,07:38,1120.75,1120.75,1120.00,1120.25,19,750
07/08/2005,07:39,1120.25,1120.25,1119.75,1120.00,149,206
07/08/2005,07:40,1119.75,1120.25,1119.75,1120.00,133,17
07/08/2005,07:41,1120.25,1120.25,1119.75,1119.75,91,125
07/08/2005,07:42,1120.00,1120.00,1119.75,1120.00,168,16
07/08/2005,07:43,1119.75,1120.50,1119.75,1120.50,642,65
07/08/2005,07:44,1120.50,1120.50,1120.25,1120.25,5,99
07/08/2005,07:45,1120.25,1120.25,1120.00,1120.00,0,212
07/08/2005,07:46,1119.75,1120.00,1119.50,1119.75,79,336
07/08/2005,07:47,1119.75,1119.75,1119.50,1119.50,205,544
07/08/2005,07:48,1119.50,1119.75,1119.25,1119.50,676,400
07/08/2005,07:49,1119.50,1119.50,1119.00,1119.25,22,401
07/08/2005,07:50,1119.25,1119.25,1119.00,1119.25,200,3
07/08/2005,07:51,1119.25,1119.25,1119.00,1119.25,136,58
07/08/2005,07:52,1119.25,1119.25,1119.25,1119.25,28,0
07/08/2005,07:53,1119.25,1119.25,1119.25,1119.25,6,0
07/08/2005,07:54,1119.25,1119.25,1119.00,1119.25,55,3
07/08/2005,07:55,1119.25,1119.50,1119.00,1119.25,523,301
07/08/2005,07:56,1119.25,1119.25,1119.00,1119.25,306,244
07/08/2005,07:57,1119.50,1119.50,1119.25,1119.50,7,3
07/08/2005,07:58,1119.25,1119.50,1119.25,1119.50,11,12
07/08/2005,07:59,1119.25,1119.25,1119.00,1119.25,100,214
07/08/2005,08:00,1119.25,1119.50,1119.00,1119.50,125,7
07/08/2005,08:01,1119.25,1119.50,1119.25,1119.50,446,9
07/08/2005,08:02,1119.25,1119.50,1119.25,1119.25,1,102
07/08/2005,08:03,1119.50,1119.50,1119.00,1119.00,38,236
07/08/2005,08:04,1119.25,1119.25,1118.50,1118.75,26,1163
07/08/2005,08:05,1118.50,1118.75,1118.25,1118.25,361,505
07/08/2005,08:06,1118.25,1118.50,1118.25,1118.50,345,16
07/08/2005,08:07,1118.25,1118.50,1118.25,1118.25,41,103
07/08/2005,08:08,1118.25,1118.50,1118.25,1118.25,140,136
07/08/2005,08:09,1118.25,1118.25,1118.00,1118.25,18,251
07/08/2005,08:10,1118.25,1118.25,1118.00,1118.00,27,421
07/08/2005,08:11,1118.00,1118.25,1117.75,1117.75,265,926
07/08/2005,08:12,1117.75,1118.00,1117.75,1118.00,498,165
07/08/2005,08:13,1118.00,1118.25,1117.75,1117.75,148,56
07/08/2005,08:14,1118.00,1118.25,1118.00,1118.25,118,7
07/08/2005,08:15,1118.25,1118.50,1118.00,1118.50,331,4
07/08/2005,08:16,1118.50,1118.50,1118.00,1118.25,82,143
07/08/2005,08:17,1118.25,1118.25,1118.00,1118.00,1,5
07/08/2005,08:18,1118.00,1118.25,1118.00,1118.25,30,3
07/08/2005,08:19,1118.25,1118.25,1118.00,1118.00,38,206
07/08/2005,08:20,1118.25,1118.25,1117.75,1117.75,1,164
07/08/2005,08:21,1117.75,1118.00,1117.75,1117.75,12,41
07/08/2005,08:22,1117.75,1117.75,1117.00,1117.25,245,1036
07/08/2005,08:23,1117.50,1117.50,1117.25,1117.50,202,72
07/08/2005,08:24,1117.50,1117.50,1117.25,1117.50,430,1
07/08/2005,08:25,1117.50,1117.75,1117.25,1117.50,133,188
07/08/2005,08:26,1117.25,1117.50,1116.75,1116.75,201,615
07/08/2005,08:27,1116.75,1117.00,1116.75,1117.00,60,187
07/08/2005,08:28,1117.00,1117.25,1117.00,1117.25,480,0
07/08/2005,08:29,1117.00,1117.25,1116.75,1117.25,103,315
07/08/2005,08:30,1117.00,1117.25,1116.50,1116.75,221,1058
07/08/2005,08:31,1116.75,1117.00,1115.00,1115.25,3630,7269
07/08/2005,08:32,1115.25,1115.25,1114.50,1115.00,3024,4548
07/08/2005,08:33,1115.00,1115.25,1114.25,1114.50,2203,3694
07/08/2005,08:34,1114.50,1115.50,1114.25,1115.50,3658,382
07/08/2005,08:35,1115.50,1116.50,1115.25,1116.25,4230,1445
07/08/2005,08:36,1116.25,1116.75,1116.00,1116.50,2862,2589
07/08/2005,08:37,1116.50,1117.50,1116.25,1117.00,4181,3121
07/08/2005,08:38,1117.00,1117.50,1116.75,1117.25,2300,606
07/08/2005,08:39,1117.25,1117.75,1116.25,1116.50,2832,2736
07/08/2005,08:40,1116.50,1117.25,1116.50,1117.00,1516,1204
07/08/2005,08:41,1116.75,1117.25,1116.75,1117.00,624,789
07/08/2005,08:42,1117.00,1117.00,1116.50,1116.75,672,1004
07/08/2005,08:43,1116.75,1118.00,1116.75,1118.00,2802,674
07/08/2005,08:44,1118.00,1118.50,1117.75,1118.50,3064,1882
07/08/2005,08:45,1118.50,1118.75,1118.25,1118.50,2048,1591
07/08/2005,08:46,1118.50,1118.50,1118.00,1118.00,1571,1449
07/08/2005,08:47,1118.25,1118.50,1118.00,1118.50,1162,56
07/08/2005,08:48,1118.50,1118.50,1117.50,1117.75,1095,2272
07/08/2005,08:49,1117.75,1118.25,1117.50,1118.00,730,943
07/08/2005,08:50,1118.25,1118.50,1117.75,1118.50,1239,844
07/08/2005,08:51,1118.50,1118.75,1118.00,1118.25,1119,1672
07/08/2005,08:52,1118.25,1119.00,1118.25,1118.75,880,958
07/08/2005,08:53,1118.75,1118.75,1118.00,1118.25,353,2151
07/08/2005,08:54,1118.50,1118.50,1118.25,1118.25,45,951
07/08/2005,08:55,1118.25,1118.50,1118.25,1118.25,51,393
07/08/2005,08:56,1118.50,1118.75,1118.25,1118.50,501,214
07/08/2005,08:57,1118.50,1119.25,1118.50,1118.75,1679,1872
07/08/2005,08:58,1118.75,1119.00,1118.25,1118.50,1022,1414
07/08/2005,08:59,1118.50,1118.50,1117.25,1117.75,825,3765
07/08/2005,09:00,1117.50,1117.75,1117.00,1117.25,897,1132
07/08/2005,09:01,1117.00,1117.25,1116.50,1117.00,1621,2486
07/08/2005,09:02,1117.00,1117.50,1117.00,1117.25,923,589
07/08/2005,09:03,1117.25,1117.50,1116.75,1116.75,2054,1476
07/08/2005,09:04,1116.75,1117.25,1116.25,1116.75,1851,3967
07/08/2005,09:05,1116.75,1117.00,1116.50,1117.00,957,39
07/08/2005,09:06,1116.75,1117.50,1116.75,1117.00,622,548
07/08/2005,09:07,1117.25,1117.50,1117.00,1117.25,706,567
07/08/2005,09:08,1117.50,1117.75,1117.00,1117.25,1535,816
07/08/2005,09:09,1117.25,1117.50,1117.00,1117.25,476,359
07/08/2005,09:10,1117.25,1117.25,1116.25,1117.00,1332,1494
07/08/2005,09:11,1116.75,1117.25,1116.50,1117.00,848,875
07/08/2005,09:12,1117.00,1118.25,1116.75,1118.00,4855,1040
07/08/2005,09:13,1118.00,1118.00,1117.75,1118.00,492,1088
07/08/2005,09:14,1117.75,1118.25,1117.75,1118.00,949,300
07/08/2005,09:15,1117.75,1118.50,1117.50,1118.00,1344,1947
07/08/2005,09:16,1118.00,1119.00,1118.00,1118.25,2300,1676
07/08/2005,09:17,1118.25,1118.50,1117.75,1117.75,278,1101
07/08/2005,09:18,1117.75,1117.75,1117.25,1117.25,459,1143
07/08/2005,09:19,1117.25,1117.50,1116.75,1117.25,1001,2489
07/08/2005,09:20,1117.25,1117.50,1116.75,1117.25,648,731
07/08/2005,09:21,1117.25,1118.00,1117.25,1118.00,1168,289
07/08/2005,09:22,1118.00,1118.25,1117.50,1118.00,955,995
07/08/2005,09:23,1118.00,1118.00,1117.50,1117.50,297,507
07/08/2005,09:24,1117.50,1118.50,1117.50,1118.00,1636,551
07/08/2005,09:25,1118.00,1118.25,1117.75,1118.25,315,621
07/08/2005,09:26,1118.00,1119.00,1118.00,1118.50,2612,936
07/08/2005,09:27,1118.50,1118.75,1117.75,1118.00,494,613
07/08/2005,09:28,1118.00,1118.25,1117.75,1118.00,449,331
07/08/2005,09:29,1118.00,1118.50,1118.00,1118.25,430,210
07/08/2005,09:30,1118.25,1119.00,1118.00,1118.75,1054,520
07/08/2005,09:31,1118.75,1119.50,1118.50,1119.25,3654,1812
07/08/2005,09:32,1119.25,1119.50,1119.00,1119.50,838,1471
07/08/2005,09:33,1119.50,1120.00,1119.25,1119.75,4833,2644
07/08/2005,09:34,1119.50,1119.75,1118.75,1119.00,1216,3370
07/08/2005,09:35,1119.00,1119.25,1118.75,1119.00,529,683
07/08/2005,09:36,1119.25,1119.50,1118.75,1119.25,1019,634
07/08/2005,09:37,1119.50,1119.50,1118.75,1118.75,85,482
07/08/2005,09:38,1119.00,1119.25,1118.75,1119.00,758,94
07/08/2005,09:39,1119.25,1120.00,1119.00,1119.75,1831,613
07/08/2005,09:40,1119.75,1119.75,1119.00,1119.00,102,580
07/08/2005,09:41,1119.25,1119.75,1119.00,1119.25,733,702
07/08/2005,09:42,1119.25,1119.50,1119.00,1119.25,199,183
07/08/2005,09:43,1119.25,1119.75,1119.00,1119.50,838,305
07/08/2005,09:44,1119.50,1120.00,1119.50,1119.50,1746,842
07/08/2005,09:45,1119.50,1120.25,1119.50,1120.25,1934,145
07/08/2005,09:46,1120.25,1121.25,1120.25,1121.00,5108,1761
07/08/2005,09:47,1120.75,1121.00,1120.50,1120.75,1475,1117
07/08/2005,09:48,1120.75,1121.00,1120.50,1120.75,271,344
07/08/2005,09:49,1120.75,1121.25,1120.50,1120.75,1579,862
07/08/2005,09:50,1120.50,1121.50,1120.50,1121.50,3531,1568
07/08/2005,09:51,1121.25,1121.75,1121.25,1121.25,1348,2143
07/08/2005,09:52,1121.25,1122.50,1121.00,1121.75,7727,4370
07/08/2005,09:53,1122.00,1122.00,1121.25,1121.50,707,1735
07/08/2005,09:54,1121.50,1121.75,1121.25,1121.25,1314,1172
07/08/2005,09:55,1121.50,1121.75,1121.25,1121.50,1039,93
07/08/2005,09:56,1121.25,1121.75,1121.25,1121.25,444,717
07/08/2005,09:57,1121.50,1121.75,1121.25,1121.50,371,91
07/08/2005,09:58,1121.50,1121.75,1121.00,1121.00,462,1374
07/08/2005,09:59,1121.00,1121.75,1121.00,1121.50,1996,382
07/08/2005,10:00,1121.50,1121.75,1121.25,1121.25,83,664
07/08/2005,10:01,1121.50,1121.50,1121.00,1121.00,185,821
07/08/2005,10:02,1121.25,1121.25,1120.75,1120.75,75,1457
07/08/2005,10:03,1121.00,1121.00,1120.75,1121.00,535,653
07/08/2005,10:04,1120.75,1121.00,1120.50,1120.75,887,1351
07/08/2005,10:05,1120.75,1121.25,1120.50,1121.00,1099,524
07/08/2005,10:06,1121.00,1121.00,1120.75,1120.75,14,967
07/08/2005,10:07,1120.75,1121.00,1120.50,1120.50,355,811
07/08/2005,10:08,1120.75,1120.75,1120.25,1120.50,643,1358
07/08/2005,10:09,1120.50,1120.75,1120.25,1120.50,782,441
07/08/2005,10:10,1120.50,1120.75,1120.25,1120.50,1177,371
07/08/2005,10:11,1120.50,1121.00,1120.50,1120.50,751,1140
07/08/2005,10:12,1120.75,1121.00,1120.50,1121.00,606,538
07/08/2005,10:13,1121.00,1121.00,1120.75,1121.00,26,51
07/08/2005,10:14,1121.00,1122.00,1120.75,1122.00,4574,1452
07/08/2005,10:15,1121.75,1122.25,1121.75,1121.75,1679,922
07/08/2005,10:16,1121.75,1122.25,1121.75,1121.75,1657,576
07/08/2005,10:17,1121.75,1122.00,1121.50,1121.75,397,990
07/08/2005,10:18,1121.75,1122.00,1120.75,1121.25,312,1880
07/08/2005,10:19,1121.00,1121.50,1121.00,1121.25,884,212
07/08/2005,10:20,1121.25,1121.50,1121.00,1121.00,301,615
07/08/2005,10:21,1121.00,1121.75,1121.00,1121.50,940,27
07/08/2005,10:22,1121.75,1121.75,1120.50,1120.50,153,1773
07/08/2005,10:23,1120.75,1121.75,1120.50,1121.75,2101,434
07/08/2005,10:24,1121.50,1122.00,1121.50,1121.50,540,714
07/08/2005,10:25,1121.25,1121.75,1121.25,1121.25,161,117
07/08/2005,10:26,1121.50,1122.00,1121.25,1122.00,358,72
07/08/2005,10:27,1121.75,1122.00,1120.75,1121.00,169,1013
07/08/2005,10:28,1121.00,1122.25,1121.00,1122.00,1797,318
07/08/2005,10:29,1122.00,1122.50,1121.50,1121.50,1540,1470
07/08/2005,10:30,1121.75,1121.75,1121.50,1121.50,240,25
07/08/2005,10:31,1121.75,1122.25,1121.75,1122.00,722,635
07/08/2005,10:32,1122.25,1123.00,1122.00,1122.50,2572,1816
07/08/2005,10:33,1122.75,1123.00,1122.50,1122.50,1497,629
07/08/2005,10:34,1122.50,1122.75,1122.50,1122.50,214,661
07/08/2005,10:35,1122.75,1123.75,1122.75,1123.25,7443,2140
07/08/2005,10:36,1123.50,1123.75,1123.25,1123.25,1257,727
07/08/2005,10:37,1123.25,1123.50,1123.00,1123.00,837,588
07/08/2005,10:38,1123.25,1123.50,1123.00,1123.00,739,157
07/08/2005,10:39,1123.25,1123.25,1123.00,1123.00,163,503
07/08/2005,10:40,1123.00,1123.25,1122.75,1122.75,13,698
07/08/2005,10:41,1122.75,1123.00,1122.75,1122.75,68,542
07/08/2005,10:42,1122.75,1123.25,1122.50,1123.25,1442,878
07/08/2005,10:43,1123.25,1123.50,1122.75,1122.75,659,1011
07/08/2005,10:44,1123.00,1123.00,1122.75,1122.75,30,85
07/08/2005,10:45,1122.75,1122.75,1122.50,1122.75,86,543
07/08/2005,10:46,1122.75,1123.00,1122.75,1122.75,266,315
07/08/2005,10:47,1122.75,1122.75,1122.25,1122.25,32,1136
07/08/2005,10:48,1122.25,1123.00,1122.25,1122.75,1027,160
07/08/2005,10:49,1122.75,1122.75,1122.50,1122.50,13,230
07/08/2005,10:50,1122.75,1122.75,1122.00,1122.25,503,1591
07/08/2005,10:51,1122.25,1122.75,1122.25,1122.50,1031,101
07/08/2005,10:52,1122.50,1123.00,1122.50,1122.75,836,586
07/08/2005,10:53,1122.75,1122.75,1122.50,1122.50,307,370
07/08/2005,10:54,1122.50,1123.00,1122.50,1122.75,737,280
07/08/2005,10:55,1122.75,1123.00,1122.75,1123.00,814,163
07/08/2005,10:56,1123.00,1123.25,1122.50,1122.75,217,566
07/08/2005,10:57,1122.75,1122.75,1122.50,1122.50,28,142
07/08/2005,10:58,1122.50,1123.00,1122.50,1122.75,341,75
07/08/2005,10:59,1122.75,1123.25,1122.75,1123.00,1011,739
07/08/2005,11:00,1123.25,1123.75,1123.00,1123.50,2224,704
07/08/2005,11:01,1123.75,1125.25,1123.50,1125.00,10220,3647
07/08/2005,11:02,1125.00,1126.00,1124.75,1125.50,8105,3304
07/08/2005,11:03,1125.50,1125.50,1125.00,1125.25,2011,2910
07/08/2005,11:04,1125.25,1125.50,1124.75,1125.00,786,1831
07/08/2005,11:05,1125.00,1125.00,1124.75,1124.75,400,427
07/08/2005,11:06,1124.75,1125.00,1124.50,1124.75,683,1063
07/08/2005,11:07,1124.75,1125.00,1124.75,1124.75,850,99
07/08/2005,11:08,1124.75,1125.75,1124.75,1125.50,1901,414
07/08/2005,11:09,1125.50,1125.50,1125.00,1125.25,560,836
07/08/2005,11:10,1125.00,1125.50,1124.75,1124.75,769,462
07/08/2005,11:11,1125.00,1125.50,1124.75,1125.50,1952,480
07/08/2005,11:12,1125.25,1125.50,1124.75,1125.00,475,1123
07/08/2005,11:13,1125.00,1126.00,1125.00,1125.75,2179,1695
07/08/2005,11:14,1125.75,1126.50,1125.75,1126.50,6790,1594
07/08/2005,11:15,1126.50,1126.50,1126.00,1126.25,455,1128
07/08/2005,11:16,1126.25,1126.25,1125.75,1125.75,378,628
07/08/2005,11:17,1125.75,1126.00,1125.50,1125.50,612,673
07/08/2005,11:18,1125.50,1126.00,1125.50,1125.75,320,168
07/08/2005,11:19,1125.75,1126.00,1125.75,1125.75,1549,28
07/08/2005,11:20,1126.00,1126.25,1125.75,1125.75,695,385
07/08/2005,11:21,1125.75,1126.00,1125.50,1126.00,557,503
07/08/2005,11:22,1125.75,1126.00,1125.75,1126.00,843,152
07/08/2005,11:23,1125.75,1126.00,1125.50,1125.75,106,138
07/08/2005,11:24,1125.50,1126.00,1125.50,1125.75,306,238
07/08/2005,11:25,1125.75,1126.25,1125.50,1126.25,1502,52
07/08/2005,11:26,1126.25,1126.75,1126.00,1126.50,1591,1266
07/08/2005,11:27,1126.50,1126.50,1126.00,1126.25,442,681
07/08/2005,11:28,1126.25,1126.25,1126.00,1126.00,566,361
07/08/2005,11:29,1126.25,1126.50,1126.00,1126.25,706,292
07/08/2005,11:30,1126.50,1126.75,1126.25,1126.75,1515,587
07/08/2005,11:31,1126.50,1127.25,1126.50,1127.00,6798,1253
07/08/2005,11:32,1127.25,1127.50,1127.00,1127.25,2397,1396
07/08/2005,11:33,1127.25,1128.00,1127.00,1128.00,4762,2515
07/08/2005,11:34,1128.00,1128.25,1127.50,1128.00,3995,1628
07/08/2005,11:35,1127.75,1128.25,1127.75,1127.75,856,1166
07/08/2005,11:36,1127.75,1128.00,1127.50,1127.50,179,602
07/08/2005,11:37,1127.75,1128.00,1127.50,1128.00,843,260
07/08/2005,11:38,1127.75,1128.25,1127.50,1127.50,1074,1322
07/08/2005,11:39,1127.75,1127.75,1127.25,1127.25,116,997
07/08/2005,11:40,1127.25,1127.50,1127.25,1127.25,310,444
07/08/2005,11:41,1127.50,1127.75,1127.25,1127.50,1074,538
07/08/2005,11:42,1127.50,1128.00,1127.50,1127.75,1941,876
07/08/2005,11:43,1128.00,1128.25,1127.75,1128.00,1287,663
07/08/2005,11:44,1128.00,1128.00,1127.75,1127.75,779,220
07/08/2005,11:45,1127.75,1128.00,1127.25,1127.50,119,1605
07/08/2005,11:46,1127.75,1127.75,1127.50,1127.75,728,171
07/08/2005,11:47,1127.50,1127.75,1127.50,1127.75,761,107
07/08/2005,11:48,1127.75,1128.25,1127.75,1128.00,1017,655
07/08/2005,11:49,1128.00,1128.00,1127.75,1127.75,154,33
07/08/2005,11:50,1127.75,1128.00,1127.50,1128.00,974,429
07/08/2005,11:51,1127.75,1128.00,1127.25,1127.50,375,1333
07/08/2005,11:52,1127.50,1127.50,1126.75,1126.75,541,1798
07/08/2005,11:53,1127.00,1127.25,1126.75,1126.75,927,1221
07/08/2005,11:54,1126.75,1127.25,1126.75,1127.25,1006,267
07/08/2005,11:55,1127.00,1127.50,1127.00,1127.00,963,1179
07/08/2005,11:56,1127.00,1127.00,1126.75,1126.75,21,941
07/08/2005,11:57,1126.75,1127.00,1126.50,1126.75,344,416
07/08/2005,11:58,1126.75,1127.00,1126.50,1127.00,477,179
07/08/2005,11:59,1127.00,1127.25,1126.75,1126.75,113,312
07/08/2005,12:00,1126.75,1127.25,1126.75,1127.25,280,23
07/08/2005,12:01,1127.00,1127.25,1126.75,1127.00,184,342
07/08/2005,12:02,1127.00,1127.00,1126.50,1126.75,399,563
07/08/2005,12:03,1126.75,1127.00,1126.50,1126.50,255,538
07/08/2005,12:04,1126.50,1126.75,1126.25,1126.75,353,1108
07/08/2005,12:05,1126.50,1126.75,1126.50,1126.50,21,543
07/08/2005,12:06,1126.50,1126.50,1126.25,1126.25,48,390
07/08/2005,12:07,1126.25,1126.50,1126.00,1126.25,589,1285
07/08/2005,12:08,1126.00,1126.25,1126.00,1126.25,410,169
07/08/2005,12:09,1126.25,1126.25,1126.00,1126.25,256,34
07/08/2005,12:10,1126.25,1126.75,1126.00,1126.75,1854,98
07/08/2005,12:11,1126.75,1127.00,1126.50,1126.75,245,375
07/08/2005,12:12,1126.50,1126.75,1126.50,1126.75,264,181
07/08/2005,12:13,1126.50,1126.75,1126.00,1126.25,234,2147
07/08/2005,12:14,1126.25,1126.25,1125.75,1125.75,495,1424
07/08/2005,12:15,1125.75,1126.50,1125.75,1126.25,727,573
07/08/2005,12:16,1126.25,1126.50,1126.00,1126.50,333,42
07/08/2005,12:17,1126.25,1126.75,1126.00,1126.75,627,221
07/08/2005,12:18,1126.50,1126.75,1126.25,1126.25,46,546
07/08/2005,12:19,1126.25,1126.50,1126.00,1126.00,31,575
07/08/2005,12:20,1126.00,1126.00,1125.75,1126.00,203,801
07/08/2005,12:21,1126.00,1126.25,1125.75,1125.75,486,272
07/08/2005,12:22,1126.00,1126.25,1125.75,1126.25,249,109
07/08/2005,12:23,1126.25,1126.25,1126.00,1126.00,103,581
07/08/2005,12:24,1126.25,1126.25,1125.75,1126.00,402,340
07/08/2005,12:25,1126.00,1126.25,1125.75,1125.75,182,105
07/08/2005,12:26,1126.00,1126.25,1125.75,1126.25,396,248
07/08/2005,12:27,1126.00,1126.25,1126.00,1126.25,13,296
07/08/2005,12:28,1126.25,1126.50,1126.00,1126.25,431,197
07/08/2005,12:29,1126.50,1126.50,1126.25,1126.50,236,485
07/08/2005,12:30,1126.25,1126.50,1126.25,1126.50,20,22
07/08/2005,12:31,1126.25,1126.25,1126.00,1126.00,66,754
07/08/2005,12:32,1126.25,1126.50,1126.00,1126.25,382,154
07/08/2005,12:33,1126.25,1126.50,1126.25,1126.25,2,203
07/08/2005,12:34,1126.00,1126.25,1126.00,1126.25,236,16
07/08/2005,12:35,1126.00,1126.25,1126.00,1126.25,137,36
07/08/2005,12:36,1126.00,1126.00,1125.75,1125.75,197,762
07/08/2005,12:37,1125.75,1126.00,1125.50,1125.75,378,1012
07/08/2005,12:38,1125.75,1126.00,1125.75,1125.75,10,161
07/08/2005,12:39,1125.75,1126.00,1125.50,1125.75,309,329
07/08/2005,12:40,1125.75,1126.00,1125.50,1125.75,196,535
07/08/2005,12:41,1126.00,1126.00,1125.50,1125.75,57,248
07/08/2005,12:42,1125.75,1126.00,1125.50,1125.50,52,338
07/08/2005,12:43,1125.50,1125.75,1125.50,1125.50,114,277
07/08/2005,12:44,1125.50,1125.75,1125.00,1125.25,1148,1507
07/08/2005,12:45,1125.50,1125.75,1125.25,1125.50,725,300
07/08/2005,12:46,1125.50,1125.50,1125.25,1125.50,130,466
07/08/2005,12:47,1125.25,1126.25,1125.25,1126.00,2501,627
07/08/2005,12:48,1126.00,1126.25,1126.00,1126.25,106,154
07/08/2005,12:49,1126.25,1126.50,1125.75,1125.75,501,822
07/08/2005,12:50,1125.75,1126.00,1125.50,1125.75,413,513
07/08/2005,12:51,1125.75,1126.25,1125.50,1126.00,392,432
07/08/2005,12:52,1126.00,1126.25,1126.00,1126.00,3,552
07/08/2005,12:53,1126.00,1126.25,1125.75,1126.25,639,258
07/08/2005,12:54,1126.25,1126.25,1126.00,1126.25,49,23
07/08/2005,12:55,1126.25,1126.50,1126.00,1126.25,747,348
07/08/2005,12:56,1126.25,1126.50,1126.00,1126.25,810,75
07/08/2005,12:57,1126.50,1126.50,1126.25,1126.50,37,119
07/08/2005,12:58,1126.50,1126.50,1126.25,1126.50,207,21
07/08/2005,12:59,1126.50,1126.50,1126.25,1126.50,44,6
07/08/2005,13:00,1126.50,1126.75,1126.25,1126.75,1268,283
07/08/2005,13:01,1126.75,1127.00,1126.50,1126.75,516,634
07/08/2005,13:02,1127.00,1127.25,1126.75,1127.00,1558,1117
07/08/2005,13:03,1126.75,1127.25,1126.75,1127.00,272,562
07/08/2005,13:04,1127.00,1127.00,1126.75,1126.75,135,142
07/08/2005,13:05,1126.75,1127.00,1126.75,1126.75,3,341
07/08/2005,13:06,1126.75,1127.25,1126.75,1127.00,972,294
07/08/2005,13:07,1127.00,1127.50,1127.00,1127.25,971,142
07/08/2005,13:08,1127.50,1127.50,1126.75,1127.00,249,920
07/08/2005,13:09,1127.00,1127.25,1126.75,1127.00,325,47
07/08/2005,13:10,1127.00,1127.25,1126.75,1126.75,38,452
07/08/2005,13:11,1127.00,1127.00,1126.75,1126.75,11,169
07/08/2005,13:12,1126.75,1127.00,1126.75,1126.75,35,116
07/08/2005,13:13,1127.00,1127.25,1126.75,1127.00,490,60
07/08/2005,13:14,1127.00,1127.00,1126.75,1127.00,278,372
07/08/2005,13:15,1127.00,1127.25,1126.75,1127.00,332,442
07/08/2005,13:16,1127.25,1127.50,1126.75,1127.50,1097,125
07/08/2005,13:17,1127.50,1127.50,1127.25,1127.25,1334,161
07/08/2005,13:18,1127.25,1127.50,1127.00,1127.00,69,1147
07/08/2005,13:19,1127.25,1127.25,1126.75,1127.00,319,245
07/08/2005,13:20,1127.00,1127.25,1127.00,1127.00,159,6
07/08/2005,13:21,1127.00,1127.25,1126.75,1126.75,110,338
07/08/2005,13:22,1126.75,1127.00,1126.75,1126.75,53,38
07/08/2005,13:23,1126.75,1127.00,1126.75,1127.00,133,55
07/08/2005,13:24,1127.00,1127.00,1126.75,1127.00,214,31
07/08/2005,13:25,1127.00,1127.50,1127.00,1127.50,1649,532
07/08/2005,13:26,1127.25,1127.75,1127.25,1127.75,1854,457
07/08/2005,13:27,1127.50,1128.00,1127.50,1127.75,840,497
07/08/2005,13:28,1128.00,1128.00,1127.25,1127.50,341,758
07/08/2005,13:29,1127.50,1127.75,1127.25,1127.50,343,182
07/08/2005,13:30,1127.50,1128.25,1127.50,1128.00,2088,524
07/08/2005,13:31,1128.00,1128.25,1127.75,1128.00,1326,339
07/08/2005,13:32,1128.00,1128.25,1128.00,1128.25,1041,441
07/08/2005,13:33,1128.25,1128.50,1128.00,1128.25,1960,892
07/08/2005,13:34,1128.25,1128.50,1128.00,1128.25,771,1301
07/08/2005,13:35,1128.25,1128.25,1128.00,1128.00,228,191
07/08/2005,13:36,1128.00,1128.25,1127.50,1127.75,794,1760
07/08/2005,13:37,1127.75,1127.75,1127.25,1127.25,521,954
07/08/2005,13:38,1127.25,1127.50,1127.00,1127.00,542,812
07/08/2005,13:39,1127.25,1127.50,1127.00,1127.25,264,66
07/08/2005,13:40,1127.25,1127.50,1126.75,1126.75,174,779
07/08/2005,13:41,1126.75,1127.00,1126.50,1127.00,563,1375
07/08/2005,13:42,1127.00,1127.00,1126.75,1127.00,159,135
07/08/2005,13:43,1127.00,1127.00,1126.50,1126.50,488,921
07/08/2005,13:44,1126.50,1127.25,1126.50,1127.00,1031,436
07/08/2005,13:45,1127.00,1127.50,1126.75,1127.00,914,442
07/08/2005,13:46,1127.25,1127.50,1127.00,1127.50,640,177
07/08/2005,13:47,1127.50,1128.00,1127.25,1127.75,1865,506
07/08/2005,13:48,1127.75,1128.25,1127.50,1127.75,1640,350
07/08/2005,13:49,1128.00,1128.00,1127.50,1127.75,238,602
07/08/2005,13:50,1127.75,1128.00,1127.50,1127.50,10,266
07/08/2005,13:51,1127.75,1127.75,1127.50,1127.75,194,205
07/08/2005,13:52,1127.50,1127.75,1127.50,1127.50,65,432
07/08/2005,13:53,1127.50,1127.75,1127.25,1127.50,35,1192
07/08/2005,13:54,1127.50,1127.50,1127.00,1127.25,193,489
07/08/2005,13:55,1127.00,1127.50,1127.00,1127.25,325,120
07/08/2005,13:56,1127.25,1127.50,1127.00,1127.25,14,497
07/08/2005,13:57,1127.25,1127.50,1127.00,1127.25,140,24
07/08/2005,13:58,1127.25,1127.75,1127.00,1127.25,338,190
07/08/2005,13:59,1127.25,1128.00,1127.25,1127.75,1272,226
07/08/2005,14:00,1128.00,1128.50,1127.75,1128.50,2274,547
07/08/2005,14:01,1128.25,1128.75,1127.75,1127.75,2673,3212
07/08/2005,14:02,1128.00,1128.00,1127.75,1128.00,145,27
07/08/2005,14:03,1128.00,1128.25,1127.75,1128.00,546,67
07/08/2005,14:04,1127.75,1128.25,1127.75,1128.25,1011,137
07/08/2005,14:05,1128.25,1128.50,1128.00,1128.25,952,831
07/08/2005,14:06,1128.00,1128.75,1128.00,1128.50,1748,242
07/08/2005,14:07,1128.75,1128.75,1128.25,1128.50,365,1262
07/08/2005,14:08,1128.50,1128.50,1128.25,1128.25,101,36
07/08/2005,14:09,1128.50,1128.75,1128.25,1128.75,426,203
07/08/2005,14:10,1128.50,1128.50,1128.00,1128.00,101,1197
07/08/2005,14:11,1128.00,1128.50,1127.75,1128.25,693,660
07/08/2005,14:12,1128.25,1128.50,1127.75,1127.75,282,1061
07/08/2005,14:13,1127.75,1128.00,1127.75,1128.00,241,26
07/08/2005,14:14,1127.75,1128.00,1127.00,1127.25,816,2007
07/08/2005,14:15,1127.25,1127.50,1127.25,1127.50,302,479
07/08/2005,14:16,1127.50,1127.50,1127.25,1127.25,31,127
07/08/2005,14:17,1127.50,1127.50,1127.25,1127.50,241,59
07/08/2005,14:18,1127.50,1127.50,1127.00,1127.25,771,953
07/08/2005,14:19,1127.25,1127.75,1127.25,1127.75,704,21
07/08/2005,14:20,1127.75,1127.75,1127.50,1127.75,112,747
07/08/2005,14:21,1127.50,1127.75,1127.50,1127.75,308,60
07/08/2005,14:22,1127.75,1128.00,1127.50,1128.00,1160,548
07/08/2005,14:23,1128.00,1128.00,1127.75,1128.00,1499,20
07/08/2005,14:24,1128.00,1128.50,1128.00,1128.50,1375,1150
07/08/2005,14:25,1128.50,1128.75,1128.25,1128.50,2052,1892
07/08/2005,14:26,1128.50,1129.25,1128.25,1129.25,5128,1673
07/08/2005,14:27,1129.00,1129.50,1129.00,1129.25,2357,1738
07/08/2005,14:28,1129.25,1130.00,1129.25,1129.75,4686,2145
07/08/2005,14:29,1130.00,1130.25,1129.75,1130.00,2672,2181
07/08/2005,14:30,1130.00,1130.75,1129.75,1130.25,4637,2437
07/08/2005,14:31,1130.00,1130.25,1129.75,1130.00,1834,807
07/08/2005,14:32,1130.00,1130.50,1130.00,1130.00,1724,983
07/08/2005,14:33,1130.00,1130.50,1129.75,1130.25,1539,1220
07/08/2005,14:34,1130.25,1130.25,1129.50,1129.50,580,1627
07/08/2005,14:35,1129.50,1130.25,1129.50,1130.00,1415,692
07/08/2005,14:36,1130.00,1130.50,1130.00,1130.00,1117,825
07/08/2005,14:37,1130.00,1130.50,1130.00,1130.25,778,1405
07/08/2005,14:38,1130.25,1130.25,1129.75,1130.00,723,609
07/08/2005,14:39,1130.25,1130.25,1130.00,1130.00,790,82
07/08/2005,14:40,1130.25,1130.25,1130.00,1130.25,760,71
07/08/2005,14:41,1130.25,1130.25,1129.75,1130.25,1301,1346
07/08/2005,14:42,1130.00,1130.25,1129.75,1130.00,796,447
07/08/2005,14:43,1129.75,1130.00,1129.75,1130.00,248,362
07/08/2005,14:44,1129.75,1130.00,1129.50,1130.00,844,1540
07/08/2005,14:45,1130.00,1130.00,1129.75,1130.00,1360,53
07/08/2005,14:46,1130.00,1130.00,1129.50,1129.50,323,1401
07/08/2005,14:47,1129.50,1130.00,1129.50,1129.50,788,2694
07/08/2005,14:48,1129.75,1129.75,1129.25,1129.50,597,1737
07/08/2005,14:49,1129.75,1129.75,1129.25,1129.25,543,900
07/08/2005,14:50,1129.25,1129.75,1129.25,1129.50,1129,798
07/08/2005,14:51,1129.50,1129.50,1129.00,1129.00,434,3362
07/08/2005,14:52,1129.00,1129.25,1128.50,1128.75,1470,2917
07/08/2005,14:53,1128.75,1129.00,1128.75,1129.00,626,760
07/08/2005,14:54,1129.00,1129.50,1128.75,1129.25,2270,182
07/08/2005,14:55,1129.50,1129.75,1129.25,1129.25,1644,1534
07/08/2005,14:56,1129.50,1129.75,1129.25,1129.50,1704,214
07/08/2005,14:57,1129.75,1129.75,1129.25,1129.25,975,963
07/08/2005,14:58,1129.50,1129.75,1129.25,1129.50,1422,669
07/08/2005,14:59,1129.50,1129.75,1129.25,1129.50,1980,2467
07/08/2005,15:00,1129.50,1129.75,1129.25,1129.50,2288,4026
07/08/2005,15:01,1129.25,1129.50,1129.00,1129.50,3380,3744
07/08/2005,15:02,1129.25,1129.75,1129.25,1129.50,1638,330
07/08/2005,15:03,1129.50,1130.00,1129.50,1130.00,2956,232
07/08/2005,15:04,1130.00,1130.25,1129.75,1130.00,1407,1299
07/08/2005,15:05,1130.00,1130.00,1129.75,1130.00,392,408
07/08/2005,15:06,1129.75,1130.50,1129.75,1130.25,2600,933
07/08/2005,15:07,1130.00,1130.50,1129.75,1130.00,1203,2207
07/08/2005,15:08,1130.00,1130.25,1129.75,1130.25,481,50
07/08/2005,15:09,1130.00,1130.25,1130.00,1130.25,36,194
07/08/2005,15:10,1130.00,1130.25,1129.75,1130.25,1004,1717
07/08/2005,15:11,1130.00,1130.25,1130.00,1130.00,279,531
07/08/2005,15:12,1130.25,1130.25,1129.75,1130.00,370,2274
07/08/2005,15:13,1130.00,1130.00,1129.75,1129.75,246,103
07/08/2005,15:14,1130.00,1130.00,1129.50,1129.50,490,3211
07/08/2005,15:15,1129.50,1130.25,1129.50,1130.00,4062,3552
07/08/2005,15:16,1130.00,1130.25,1130.00,1130.25,61,36
07/10/2005,17:01,1130.00,1130.00,1129.75,1130.00,178,133
07/10/2005,17:02,1130.25,1130.25,1129.75,1129.75,114,260
07/10/2005,17:03,1129.50,1129.50,1129.25,1129.50,1,15
07/10/2005,17:04,1129.50,1129.50,1129.50,1129.50,13,0
07/10/2005,17:05,1129.50,1129.50,1129.25,1129.25,3,40
07/10/2005,17:06,1129.25,1129.25,1129.00,1129.25,1,26
07/10/2005,17:07,1129.25,1129.25,1129.25,1129.25,2,0
07/10/2005,17:08,1129.50,1129.50,1129.50,1129.50,16,0
07/10/2005,17:09,1129.50,1129.75,1129.25,1129.25,12,5
07/10/2005,17:12,1129.25,1129.25,1129.25,1129.25,0,1
07/10/2005,17:13,1129.50,1129.75,1129.25,1129.75,12,3
07/10/2005,17:15,1129.50,1129.50,1129.50,1129.50,0,5
07/10/2005,17:16,1129.50,1129.50,1129.50,1129.50,0,2
07/10/2005,17:17,1129.50,1129.50,1129.25,1129.25,0,5
07/10/2005,17:18,1129.25,1129.50,1129.25,1129.50,5,2
07/10/2005,17:19,1129.50,1129.50,1129.25,1129.25,2,20
07/10/2005,17:20,1129.25,1129.25,1129.25,1129.25,0,6
07/10/2005,17:21,1129.25,1129.50,1129.25,1129.50,2,2
07/10/2005,17:22,1129.25,1129.25,1129.25,1129.25,0,4
07/10/2005,17:24,1129.25,1129.25,1129.25,1129.25,0,3
07/10/2005,17:25,1129.25,1129.25,1129.25,1129.25,0,3
07/10/2005,17:26,1129.00,1129.00,1129.00,1129.00,0,1
07/10/2005,17:29,1129.00,1129.00,1129.00,1129.00,0,1
07/10/2005,17:30,1129.25,1129.25,1129.25,1129.25,21,0
07/10/2005,17:32,1129.25,1129.25,1129.25,1129.25,4,0
07/10/2005,17:33,1129.25,1129.50,1129.25,1129.50,74,0
07/10/2005,17:34,1129.75,1129.75,1129.75,1129.75,3,0
07/10/2005,17:35,1129.25,1129.25,1129.25,1129.25,0,2
07/10/2005,17:36,1129.25,1129.25,1129.25,1129.25,0,1
07/10/2005,17:37,1129.25,1129.25,1129.25,1129.25,0,7
07/10/2005,17:43,1129.50,1129.50,1129.25,1129.25,3,2
07/10/2005,17:45,1129.50,1129.50,1129.50,1129.50,33,0
07/10/2005,17:47,1129.50,1129.50,1129.50,1129.50,13,0
07/10/2005,17:50,1129.50,1129.50,1129.50,1129.50,23,0
07/10/2005,17:51,1129.50,1129.50,1129.50,1129.50,4,0
07/10/2005,17:52,1129.50,1129.50,1129.50,1129.50,1,0
07/10/2005,17:53,1129.75,1129.75,1129.75,1129.75,1,0
07/10/2005,17:57,1129.50,1129.50,1129.50,1129.50,0,4
07/10/2005,17:58,1129.75,1129.75,1129.75,1129.75,1,0
07/10/2005,17:59,1129.75,1129.75,1129.50,1129.50,1,1
07/10/2005,18:00,1129.50,1129.50,1129.50,1129.50,0,1
07/10/2005,18:05,1129.75,1129.75,1129.75,1129.75,10,0
07/10/2005,18:06,1129.75,1129.75,1129.75,1129.75,15,0
07/10/2005,18:07,1129.75,1130.00,1129.75,1130.00,49,0
07/10/2005,18:08,1130.00,1130.50,1130.00,1130.25,142,1
07/10/2005,18:09,1130.50,1130.50,1130.25,1130.25,10,14
07/10/2005,18:10,1130.50,1130.50,1130.25,1130.25,1,3
07/10/2005,18:11,1130.50,1130.50,1130.25,1130.25,15,1
07/10/2005,18:12,1130.25,1130.25,1130.00,1130.00,0,48
07/10/2005,18:13,1130.00,1130.00,1130.00,1130.00,0,22
07/10/2005,18:14,1130.00,1130.00,1130.00,1130.00,0,4
07/10/2005,18:15,1130.00,1130.00,1130.00,1130.00,0,7
07/10/2005,18:16,1130.00,1130.25,1130.00,1130.25,1,2
07/10/2005,18:19,1130.25,1130.25,1130.00,1130.00,1,3
07/10/2005,18:20,1130.25,1130.25,1130.25,1130.25,1,0
07/10/2005,18:21,1130.00,1130.25,1130.00,1130.25,1,1
07/10/2005,18:22,1130.25,1130.25,1130.25,1130.25,1,0
07/10/2005,18:24,1130.00,1130.00,1130.00,1130.00,0,18
07/10/2005,18:25,1130.25,1130.25,1130.25,1130.25,5,0
07/10/2005,18:26,1130.00,1130.00,1130.00,1130.00,0,22
07/10/2005,18:28,1130.00,1130.00,1130.00,1130.00,0,15
07/10/2005,18:29,1130.00,1130.00,1130.00,1130.00,0,15
07/10/2005,18:30,1130.25,1130.25,1130.25,1130.25,5,0
07/10/2005,18:31,1130.25,1130.50,1130.25,1130.50,16,0
07/10/2005,18:32,1130.50,1130.50,1130.50,1130.50,40,0
07/10/2005,18:33,1130.50,1130.50,1130.25,1130.25,5,10
07/10/2005,18:34,1130.25,1130.50,1130.00,1130.00,2,39
07/10/2005,18:35,1130.25,1130.25,1130.25,1130.25,28,0
07/10/2005,18:42,1130.00,1130.00,1130.00,1130.00,0,3
07/10/2005,18:44,1130.00,1130.00,1130.00,1130.00,0,1
07/10/2005,18:47,1130.25,1130.25,1130.25,1130.25,7,0
07/10/2005,18:48,1130.25,1130.25,1130.25,1130.25,5,0
07/10/2005,18:50,1130.00,1130.00,1130.00,1130.00,0,38
07/10/2005,18:52,1130.00,1130.00,1130.00,1130.00,0,10
07/10/2005,18:54,1130.25,1130.25,1130.25,1130.25,3,0
07/10/2005,18:55,1130.00,1130.25,1130.00,1130.25,1,1
07/10/2005,18:56,1130.25,1130.25,1130.25,1130.25,100,0
07/10/2005,18:57,1130.25,1130.25,1130.25,1130.25,16,0
07/10/2005,18:58,1130.25,1130.25,1130.25,1130.25,3,0
07/10/2005,18:59,1130.25,1130.25,1130.25,1130.25,1,0
07/10/2005,19:00,1130.25,1130.25,1130.25,1130.25,1,0
07/10/2005,19:06,1130.25,1130.25,1130.00,1130.00,3,64
07/10/2005,19:07,1129.75,1130.00,1129.75,1130.00,4,12
07/10/2005,19:08,1129.75,1129.75,1129.75,1129.75,0,5
07/10/2005,19:09,1130.00,1130.00,1130.00,1130.00,52,0
07/10/2005,19:10,1130.00,1130.00,1130.00,1130.00,1,0
07/10/2005,19:11,1130.00,1130.25,1130.00,1130.25,123,0
07/10/2005,19:13,1130.25,1130.25,1130.25,1130.25,1,0
07/10/2005,19:14,1130.00,1130.00,1130.00,1130.00,0,25
07/10/2005,19:16,1130.25,1130.25,1130.25,1130.25,2,0
07/10/2005,19:18,1130.00,1130.00,1130.00,1130.00,0,2
07/10/2005,19:19,1130.00,1130.00,1130.00,1130.00,0,10
07/10/2005,19:23,1130.00,1130.00,1130.00,1130.00,0,1
07/10/2005,19:26,1130.00,1130.25,1130.00,1130.25,1,10
07/10/2005,19:28,1130.25,1130.25,1130.00,1130.00,1,1
07/10/2005,19:29,1130.25,1130.25,1130.25,1130.25,2,0
07/10/2005,19:34,1130.25,1130.25,1130.25,1130.25,5,0
07/10/2005,19:35,1130.25,1130.25,1130.25,1130.25,12,0
07/10/2005,19:36,1130.25,1130.25,1130.25,1130.25,11,0
07/10/2005,19:37,1130.25,1130.50,1130.25,1130.50,2,0
07/10/2005,19:38,1130.50,1130.50,1130.50,1130.50,2,0
07/10/2005,19:40,1130.50,1130.50,1130.25,1130.50,2,5
07/10/2005,19:42,1130.25,1130.25,1130.25,1130.25,0,5
07/10/2005,19:45,1130.50,1130.50,1130.50,1130.50,44,0
07/10/2005,19:46,1130.50,1130.50,1130.50,1130.50,17,0
07/10/2005,19:47,1130.50,1130.50,1130.50,1130.50,5,0
07/10/2005,19:48,1130.50,1130.50,1130.50,1130.50,47,0
07/10/2005,19:50,1130.50,1130.50,1130.50,1130.50,43,0
07/10/2005,19:51,1130.50,1130.50,1130.50,1130.50,27,0
07/10/2005,19:52,1130.50,1130.50,1130.50,1130.50,2,0
07/10/2005,19:53,1130.50,1130.50,1130.50,1130.50,1,0
07/10/2005,19:55,1130.75,1131.00,1130.75,1130.75,66,20
07/10/2005,19:57,1130.75,1131.00,1130.75,1131.00,84,16
07/10/2005,19:58,1131.00,1131.00,1131.00,1131.00,140,0
07/10/2005,19:59,1131.00,1131.25,1131.00,1131.00,7,1
07/10/2005,20:00,1131.00,1131.00,1131.00,1131.00,0,8
07/10/2005,20:01,1131.00,1131.00,1131.00,1131.00,0,6
07/10/2005,20:02,1131.25,1131.25,1131.25,1131.25,75,0
07/10/2005,20:03,1131.25,1131.25,1131.25,1131.25,1,0
07/10/2005,20:04,1131.00,1131.00,1131.00,1131.00,0,1
07/10/2005,20:05,1131.00,1131.25,1131.00,1131.25,1,5
07/10/2005,20:06,1131.00,1131.00,1131.00,1131.00,0,1
07/10/2005,20:07,1131.00,1131.00,1131.00,1131.00,0,1
07/10/2005,20:10,1131.00,1131.00,1131.00,1131.00,0,1
07/10/2005,20:12,1131.00,1131.00,1131.00,1131.00,0,4
07/10/2005,20:13,1131.00,1131.00,1131.00,1131.00,0,2
07/10/2005,20:15,1131.00,1131.00,1131.00,1131.00,0,149
07/10/2005,20:16,1131.00,1131.00,1131.00,1131.00,0,34
07/10/2005,20:18,1131.00,1131.00,1131.00,1131.00,0,5
07/10/2005,20:21,1131.25,1131.25,1131.25,1131.25,73,0
07/10/2005,20:22,1131.25,1131.50,1131.25,1131.50,29,0
07/10/2005,20:23,1131.25,1131.25,1131.25,1131.25,0,15
07/10/2005,20:24,1131.50,1131.50,1131.25,1131.25,21,4
07/10/2005,20:26,1131.25,1131.50,1131.25,1131.50,157,1
07/10/2005,20:27,1131.50,1131.50,1131.50,1131.50,6,0
07/10/2005,20:28,1131.25,1131.25,1131.25,1131.25,0,5
07/10/2005,20:30,1131.50,1131.50,1131.25,1131.25,2,1
07/10/2005,20:32,1131.25,1131.25,1131.25,1131.25,0,48
07/10/2005,20:33,1131.25,1131.25,1131.25,1131.25,0,18
07/10/2005,20:34,1131.25,1131.25,1131.25,1131.25,0,1
07/10/2005,20:35,1131.50,1131.50,1131.50,1131.50,109,0
07/10/2005,20:36,1131.50,1131.50,1131.50,1131.50,18,0
07/10/2005,20:37,1131.50,1131.50,1131.50,1131.50,25,0
07/10/2005,20:40,1131.50,1131.50,1131.50,1131.50,1,0
07/10/2005,20:41,1131.25,1131.25,1131.25,1131.25,0,20
07/10/2005,20:42,1131.25,1131.25,1131.00,1131.00,0,6
07/10/2005,20:50,1131.00,1131.00,1131.00,1131.00,0,10
07/10/2005,20:51,1131.25,1131.25,1131.25,1131.25,10,0
07/10/2005,20:52,1131.25,1131.25,1131.25,1131.25,5,0
07/10/2005,20:55,1131.00,1131.00,1131.00,1131.00,0,5
07/10/2005,21:03,1131.25,1131.25,1131.25,1131.25,10,0
07/10/2005,21:04,1131.00,1131.00,1131.00,1131.00,0,93
07/10/2005,21:05,1130.75,1130.75,1130.75,1130.75,0,1
07/10/2005,21:06,1131.00,1131.00,1131.00,1131.00,7,0
07/10/2005,21:07,1131.00,1131.00,1131.00,1131.00,1,0
07/10/2005,21:09,1130.75,1130.75,1130.75,1130.75,0,1
07/10/2005,21:13,1131.00,1131.00,1130.75,1130.75,22,1
07/10/2005,21:14,1130.75,1130.75,1130.75,1130.75,0,2
07/10/2005,21:15,1131.00,1131.00,1131.00,1131.00,2,0
07/10/2005,21:16,1131.00,1131.00,1131.00,1131.00,20,0
07/10/2005,21:17,1131.00,1131.00,1131.00,1131.00,17,0
07/10/2005,21:18,1131.00,1131.00,1131.00,1131.00,5,0
07/10/2005,21:19,1130.75,1131.00,1130.75,1131.00,2,2
07/10/2005,21:20,1131.00,1131.00,1131.00,1131.00,5,0
07/10/2005,21:21,1130.75,1130.75,1130.75,1130.75,0,1
07/10/2005,21:24,1130.75,1130.75,1130.75,1130.75,0,5
07/10/2005,21:28,1131.00,1131.00,1131.00,1131.00,5,0
07/10/2005,21:29,1131.00,1131.00,1131.00,1131.00,61,0
07/10/2005,21:36,1131.00,1131.00,1131.00,1131.00,3,0
07/10/2005,21:37,1131.00,1131.00,1131.00,1131.00,1,0
07/10/2005,21:38,1131.00,1131.00,1131.00,1131.00,2,0
07/10/2005,21:40,1131.00,1131.00,1131.00,1131.00,11,0
07/10/2005,21:44,1131.00,1131.00,1131.00,1131.00,5,0
07/10/2005,21:45,1130.75,1131.00,1130.75,1131.00,1,2
07/10/2005,21:47,1131.00,1131.00,1131.00,1131.00,33,0
07/10/2005,21:48,1131.00,1131.00,1131.00,1131.00,1,0
07/10/2005,21:51,1131.00,1131.00,1131.00,1131.00,1,0
07/10/2005,21:52,1130.75,1130.75,1130.75,1130.75,0,2
07/10/2005,21:53,1130.75,1130.75,1130.75,1130.75,0,5
07/10/2005,21:54,1131.00,1131.00,1131.00,1131.00,18,0
07/10/2005,22:12,1131.00,1131.00,1131.00,1131.00,2,0
07/10/2005,22:19,1131.00,1131.00,1131.00,1131.00,4,0
07/10/2005,22:29,1131.00,1131.25,1131.00,1131.00,149,56
07/10/2005,22:31,1131.00,1131.00,1131.00,1131.00,0,2
07/10/2005,22:38,1131.25,1131.25,1131.25,1131.25,1,0
07/10/2005,22:43,1131.00,1131.00,1131.00,1131.00,0,1
07/10/2005,22:44,1131.00,1131.00,1131.00,1131.00,0,22
07/10/2005,22:46,1130.75,1130.75,1130.75,1130.75,0,1
07/10/2005,22:47,1131.00,1131.00,1131.00,1131.00,9,0
07/10/2005,22:49,1131.00,1131.00,1131.00,1131.00,5,0
07/10/2005,22:51,1131.00,1131.00,1131.00,1131.00,6,0
07/10/2005,22:55,1131.25,1131.25,1131.00,1131.00,2,1
07/10/2005,22:56,1131.00,1131.00,1131.00,1131.00,0,15
07/10/2005,22:58,1130.75,1130.75,1130.75,1130.75,0,2
07/10/2005,23:08,1130.75,1130.75,1130.75,1130.75,0,1
07/10/2005,23:13,1131.00,1131.00,1131.00,1131.00,5,0
07/10/2005,23:14,1130.75,1131.00,1130.75,1131.00,1,5
07/10/2005,23:24,1131.00,1131.00,1131.00,1131.00,1,0
07/10/2005,23:25,1131.00,1131.00,1131.00,1131.00,14,0
07/10/2005,23:28,1131.00,1131.25,1131.00,1131.25,11,0
07/10/2005,23:30,1131.00,1131.00,1131.00,1131.00,0,1
07/10/2005,23:36,1131.00,1131.00,1131.00,1131.00,0,1
07/10/2005,23:38,1131.00,1131.00,1131.00,1131.00,0,5
07/10/2005,23:39,1131.00,1131.00,1131.00,1131.00,0,5
07/10/2005,23:40,1131.00,1131.00,1131.00,1131.00,0,11
07/10/2005,23:45,1131.00,1131.25,1131.00,1131.25,2,10
07/10/2005,23:54,1131.00,1131.00,1131.00,1131.00,0,1
07/10/2005,23:55,1130.75,1131.00,1130.75,1131.00,2,5
07/10/2005,23:57,1131.00,1131.00,1131.00,1131.00,1,0
07/10/2005,23:58,1131.25,1131.25,1131.25,1131.25,1,0
07/10/2005,23:59,1131.00,1131.00,1130.75,1130.75,0,75
07/11/2005,00:03,1130.75,1130.75,1130.50,1130.50,0,37
07/11/2005,00:04,1130.50,1130.50,1130.50,1130.50,0,13
07/11/2005,00:10,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,00:11,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,00:14,1130.50,1130.50,1130.50,1130.50,0,25
07/11/2005,00:17,1130.50,1130.50,1130.50,1130.50,0,9
07/11/2005,00:18,1130.75,1130.75,1130.75,1130.75,2,0
07/11/2005,00:22,1130.50,1130.50,1130.50,1130.50,0,17
07/11/2005,00:24,1130.75,1130.75,1130.75,1130.75,1,0
07/11/2005,00:28,1130.50,1130.50,1130.50,1130.50,0,6
07/11/2005,00:30,1130.25,1130.50,1130.25,1130.50,1,6
07/11/2005,00:32,1130.50,1130.50,1130.50,1130.50,3,0
07/11/2005,00:35,1130.50,1130.50,1130.50,1130.50,1,0
07/11/2005,00:37,1130.25,1130.25,1130.25,1130.25,0,1
07/11/2005,00:38,1130.50,1130.50,1130.50,1130.50,1,0
07/11/2005,00:41,1130.50,1130.50,1130.50,1130.50,16,0
07/11/2005,00:42,1130.75,1131.00,1130.50,1130.75,30,21
07/11/2005,00:43,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,00:44,1130.50,1130.50,1130.50,1130.50,0,10
07/11/2005,00:45,1130.50,1130.50,1130.50,1130.50,0,2
07/11/2005,00:46,1130.50,1130.50,1130.50,1130.50,0,3
07/11/2005,00:48,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,00:49,1130.75,1130.75,1130.50,1130.50,1,1
07/11/2005,00:50,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,00:51,1130.50,1130.50,1130.50,1130.50,0,5
07/11/2005,00:52,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,00:53,1130.50,1130.50,1130.50,1130.50,0,5
07/11/2005,00:54,1130.50,1130.50,1130.50,1130.50,0,5
07/11/2005,00:57,1130.50,1130.50,1130.50,1130.50,0,3
07/11/2005,00:59,1130.25,1130.25,1130.25,1130.25,0,1
07/11/2005,01:01,1130.50,1130.50,1130.50,1130.50,17,0
07/11/2005,01:02,1130.75,1130.75,1130.50,1130.50,2,2
07/11/2005,01:03,1130.50,1130.50,1130.50,1130.50,0,17
07/11/2005,01:04,1130.50,1130.50,1130.50,1130.50,0,11
07/11/2005,01:05,1130.25,1130.50,1130.25,1130.25,3,4
07/11/2005,01:07,1130.25,1130.75,1130.25,1130.75,1,1
07/11/2005,01:08,1130.50,1130.50,1130.50,1130.50,0,8
07/11/2005,01:09,1130.50,1130.50,1130.50,1130.50,0,6
07/11/2005,01:10,1130.50,1130.50,1130.50,1130.50,0,8
07/11/2005,01:11,1130.50,1130.50,1130.50,1130.50,0,3
07/11/2005,01:13,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,01:14,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,01:18,1130.50,1130.50,1130.50,1130.50,0,11
07/11/2005,01:20,1130.50,1130.50,1130.50,1130.50,0,5
07/11/2005,01:22,1130.50,1130.50,1130.25,1130.25,0,13
07/11/2005,01:24,1130.50,1130.50,1130.50,1130.50,5,0
07/11/2005,01:26,1130.50,1130.75,1130.50,1130.75,20,0
07/11/2005,01:28,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,01:29,1130.50,1130.50,1130.50,1130.50,0,35
07/11/2005,01:30,1130.50,1130.50,1130.50,1130.50,0,71
07/11/2005,01:31,1130.50,1130.50,1130.50,1130.50,0,5
07/11/2005,01:32,1130.50,1130.50,1130.50,1130.50,0,21
07/11/2005,01:33,1130.50,1130.50,1130.50,1130.50,0,2
07/11/2005,01:34,1130.50,1130.50,1130.50,1130.50,0,10
07/11/2005,01:36,1130.50,1130.50,1130.50,1130.50,0,5
07/11/2005,01:38,1130.50,1130.50,1130.50,1130.50,0,44
07/11/2005,01:39,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,01:41,1130.50,1130.50,1130.50,1130.50,0,6
07/11/2005,01:46,1130.50,1130.50,1130.50,1130.50,0,1
07/11/2005,01:47,1130.25,1130.50,1130.25,1130.50,17,10
07/11/2005,01:48,1130.50,1130.50,1130.25,1130.25,23,4
07/11/2005,01:49,1130.50,1130.50,1130.50,1130.50,1,0
07/11/2005,01:50,1130.50,1130.50,1130.50,1130.50,7,0
07/11/2005,01:51,1130.50,1130.50,1130.50,1130.50,76,0
07/11/2005,01:52,1130.50,1130.50,1130.50,1130.50,2,0
07/11/2005,01:53,1130.50,1130.50,1130.50,1130.50,1,0
07/11/2005,01:54,1130.50,1130.50,1130.50,1130.50,3,0
07/11/2005,01:56,1130.50,1130.50,1130.50,1130.50,2,0
07/11/2005,01:57,1130.50,1130.50,1130.50,1130.50,1,0
07/11/2005,01:58,1130.25,1130.25,1130.25,1130.25,0,11
07/11/2005,01:59,1130.50,1130.50,1130.50,1130.50,1,0
07/11/2005,02:00,1130.50,1130.50,1130.25,1130.50,60,10
07/11/2005,02:01,1130.25,1130.25,1130.25,1130.25,0,66
07/11/2005,02:02,1130.25,1130.25,1130.00,1130.25,50,268
07/11/2005,02:03,1130.00,1130.00,1129.75,1130.00,8,92
07/11/2005,02:04,1130.25,1130.50,1130.25,1130.50,103,0
07/11/2005,02:05,1130.50,1130.50,1130.50,1130.50,5,0
07/11/2005,02:06,1130.50,1130.50,1130.50,1130.50,117,0
07/11/2005,02:07,1130.50,1131.25,1130.50,1131.00,390,1
07/11/2005,02:08,1131.00,1131.25,1131.00,1131.00,90,14
07/11/2005,02:09,1131.00,1131.25,1131.00,1131.00,85,23
07/11/2005,02:10,1131.00,1131.00,1131.00,1131.00,0,104
07/11/2005,02:11,1131.00,1131.00,1131.00,1131.00,0,12
07/11/2005,02:12,1131.00,1131.00,1131.00,1131.00,0,2
07/11/2005,02:13,1131.00,1131.00,1131.00,1131.00,0,42
07/11/2005,02:14,1131.00,1131.00,1131.00,1131.00,0,2
07/11/2005,02:15,1131.25,1131.25,1131.00,1131.00,2,2
07/11/2005,02:16,1131.25,1131.25,1131.25,1131.25,133,0
07/11/2005,02:17,1131.50,1131.50,1131.25,1131.25,10,76
07/11/2005,02:18,1131.25,1131.25,1131.00,1131.25,7,20
07/11/2005,02:19,1131.25,1131.25,1131.25,1131.25,37,0
07/11/2005,02:20,1131.25,1131.25,1131.25,1131.25,33,0
07/11/2005,02:21,1131.25,1131.25,1131.25,1131.25,7,0
07/11/2005,02:22,1131.25,1131.50,1131.25,1131.25,31,35
07/11/2005,02:23,1131.00,1131.25,1131.00,1131.25,10,6
07/11/2005,02:24,1131.00,1131.00,1131.00,1131.00,0,40
07/11/2005,02:25,1131.25,1131.25,1131.25,1131.25,30,0
07/11/2005,02:26,1131.25,1131.50,1131.00,1131.25,15,3
07/11/2005,02:27,1131.25,1131.25,1131.25,1131.25,0,2
07/11/2005,02:29,1131.00,1131.25,1131.00,1131.25,3,40
07/11/2005,02:30,1131.00,1131.25,1131.00,1131.25,2,3
07/11/2005,02:31,1131.00,1131.00,1131.00,1131.00,0,9
07/11/2005,02:32,1131.00,1131.00,1131.00,1131.00,0,23
07/11/2005,02:33,1131.00,1131.00,1131.00,1131.00,0,90
07/11/2005,02:34,1131.00,1131.00,1130.75,1130.75,10,17
07/11/2005,02:35,1131.00,1131.00,1130.75,1130.75,18,3
07/11/2005,02:36,1130.75,1130.75,1130.75,1130.75,0,141
07/11/2005,02:37,1130.75,1130.75,1130.75,1130.75,0,63
07/11/2005,02:38,1130.75,1130.75,1130.75,1130.75,0,43
07/11/2005,02:39,1130.75,1130.75,1130.75,1130.75,0,18
07/11/2005,02:40,1130.75,1131.00,1130.75,1131.00,1,4
07/11/2005,02:42,1130.75,1131.25,1130.75,1130.75,36,67
07/11/2005,02:43,1130.75,1131.00,1130.75,1130.75,1,3
07/11/2005,02:44,1130.75,1131.00,1130.75,1131.00,1,13
07/11/2005,02:45,1131.00,1131.00,1131.00,1131.00,8,0
07/11/2005,02:46,1131.00,1131.00,1130.75,1130.75,15,62
07/11/2005,02:47,1130.75,1130.75,1130.75,1130.75,0,3
07/11/2005,02:48,1130.75,1130.75,1130.75,1130.75,0,3
07/11/2005,02:49,1130.75,1130.75,1130.75,1130.75,0,15
07/11/2005,02:50,1130.50,1130.50,1130.50,1130.50,0,87
07/11/2005,02:51,1130.50,1130.50,1130.50,1130.50,0,17
07/11/2005,02:52,1130.75,1130.75,1130.50,1130.50,4,5
07/11/2005,02:54,1130.50,1130.50,1130.25,1130.25,0,47
07/11/2005,02:55,1130.25,1130.25,1130.25,1130.25,0,30
07/11/2005,02:56,1130.25,1130.25,1130.00,1130.25,24,43
07/11/2005,03:00,1130.50,1130.50,1130.50,1130.50,33,0
07/11/2005,03:01,1130.50,1130.50,1130.50,1130.50,91,0
07/11/2005,03:03,1130.50,1130.50,1130.25,1130.50,42,1
07/11/2005,03:05,1130.50,1130.50,1130.50,1130.50,1,0
07/11/2005,03:07,1130.50,1130.50,1130.50,1130.50,49,0
07/11/2005,03:08,1130.50,1130.50,1130.25,1130.50,5,1
07/11/2005,03:09,1130.50,1130.50,1130.50,1130.50,3,0
07/11/2005,03:10,1130.50,1130.50,1130.50,1130.50,13,0
07/11/2005,03:11,1130.50,1130.50,1130.50,1130.50,17,0
07/11/2005,03:12,1130.50,1130.50,1130.50,1130.50,216,0
07/11/2005,03:13,1130.50,1130.50,1130.50,1130.50,1,0
07/11/2005,03:14,1130.75,1131.00,1130.75,1131.00,70,0
07/11/2005,03:15,1131.00,1131.00,1131.00,1131.00,110,0
07/11/2005,03:17,1131.00,1131.00,1131.00,1131.00,41,0
07/11/2005,03:18,1131.00,1131.00,1131.00,1131.00,21,0
07/11/2005,03:20,1131.00,1131.25,1131.00,1131.25,76,0
07/11/2005,03:21,1131.25,1131.25,1131.00,1131.25,21,6
07/11/2005,03:23,1131.00,1131.00,1131.00,1131.00,0,139
07/11/2005,03:24,1130.75,1130.75,1130.75,1130.75,0,86
07/11/2005,03:25,1130.75,1130.75,1130.75,1130.75,0,19
07/11/2005,03:26,1130.75,1130.75,1130.75,1130.75,0,1
07/11/2005,03:27,1130.75,1130.75,1130.75,1130.75,0,2
07/11/2005,03:28,1130.75,1130.75,1130.75,1130.75,0,2
07/11/2005,03:29,1130.75,1131.00,1130.75,1131.00,1,45
07/11/2005,03:30,1130.75,1130.75,1130.75,1130.75,0,20
07/11/2005,03:31,1130.75,1131.25,1130.75,1130.75,180,28
07/11/2005,03:32,1131.00,1131.00,1131.00,1131.00,24,0
07/11/2005,03:33,1131.00,1131.25,1131.00,1131.00,119,2
07/11/2005,03:34,1131.00,1131.00,1131.00,1131.00,0,24
07/11/2005,03:35,1131.00,1131.25,1131.00,1131.00,222,44
07/11/2005,03:36,1131.00,1131.00,1131.00,1131.00,0,5
07/11/2005,03:37,1130.75,1130.75,1130.75,1130.75,0,12
07/11/2005,03:39,1131.00,1131.00,1131.00,1131.00,8,0
07/11/2005,03:40,1131.00,1131.00,1131.00,1131.00,30,0
07/11/2005,03:41,1131.00,1131.00,1131.00,1131.00,3,0
07/11/2005,03:44,1131.25,1131.50,1131.25,1131.50,47,0
07/11/2005,03:45,1131.25,1131.25,1131.25,1131.25,0,41
07/11/2005,03:46,1131.25,1131.50,1131.25,1131.25,3,57
07/11/2005,03:47,1131.50,1131.50,1131.25,1131.25,2,45
07/11/2005,03:48,1131.25,1131.25,1131.25,1131.25,0,12
07/11/2005,03:50,1131.25,1131.25,1131.00,1131.00,0,113
07/11/2005,03:52,1131.25,1131.50,1131.25,1131.50,66,0
07/11/2005,03:53,1131.50,1131.50,1131.50,1131.50,10,0
07/11/2005,03:54,1131.50,1131.50,1131.50,1131.50,3,0
07/11/2005,03:55,1131.50,1131.75,1131.50,1131.50,102,30
07/11/2005,03:56,1131.50,1131.75,1131.50,1131.50,36,18
07/11/2005,03:57,1131.50,1131.50,1131.50,1131.50,0,5
07/11/2005,03:58,1131.50,1131.50,1131.50,1131.50,0,78
07/11/2005,03:59,1131.75,1131.75,1131.50,1131.50,2,3
07/11/2005,04:00,1131.75,1132.00,1131.50,1132.00,308,107
07/11/2005,04:01,1131.75,1131.75,1131.50,1131.50,0,20
07/11/2005,04:02,1131.50,1131.50,1131.50,1131.50,0,2
07/11/2005,04:04,1131.75,1131.75,1131.75,1131.75,2,0
07/11/2005,04:05,1131.75,1131.75,1131.75,1131.75,1,0
07/11/2005,04:06,1131.50,1131.50,1131.50,1131.50,0,17
07/11/2005,04:07,1131.50,1131.50,1131.50,1131.50,0,5
07/11/2005,04:08,1131.50,1131.75,1131.50,1131.50,1,3
07/11/2005,04:10,1131.75,1131.75,1131.75,1131.75,13,0
07/11/2005,04:11,1131.75,1131.75,1131.50,1131.75,8,25
07/11/2005,04:13,1131.75,1132.00,1131.75,1131.75,41,11
07/11/2005,04:14,1131.75,1131.75,1131.50,1131.50,0,6
07/11/2005,04:15,1131.75,1131.75,1131.75,1131.75,19,0
07/11/2005,04:16,1131.75,1131.75,1131.75,1131.75,24,0
07/11/2005,04:17,1131.75,1132.00,1131.75,1131.75,23,2
07/11/2005,04:18,1132.00,1132.00,1131.75,1132.00,6,2
07/11/2005,04:19,1131.75,1131.75,1131.75,1131.75,0,53
07/11/2005,04:20,1131.75,1132.00,1131.75,1132.00,1,10
07/11/2005,04:21,1131.75,1131.75,1131.75,1131.75,0,34
07/11/2005,04:22,1131.75,1131.75,1131.75,1131.75,0,1
07/11/2005,04:24,1131.75,1131.75,1131.75,1131.75,0,9
07/11/2005,04:25,1131.50,1131.75,1131.50,1131.75,10,2
07/11/2005,04:29,1131.75,1131.75,1131.75,1131.75,21,0
07/11/2005,04:30,1131.75,1131.75,1131.75,1131.75,26,0
07/11/2005,04:31,1131.75,1132.00,1131.75,1131.75,35,4
07/11/2005,04:33,1132.00,1132.00,1132.00,1132.00,4,0
07/11/2005,04:35,1132.00,1132.00,1132.00,1132.00,1,0
07/11/2005,04:36,1131.75,1131.75,1131.75,1131.75,0,96
07/11/2005,04:37,1131.75,1131.75,1131.50,1131.50,0,190
07/11/2005,04:38,1131.50,1131.50,1131.50,1131.50,0,11
07/11/2005,04:39,1131.50,1131.50,1131.50,1131.50,0,4
07/11/2005,04:40,1131.50,1131.50,1131.50,1131.50,0,4
07/11/2005,04:41,1131.50,1131.50,1131.50,1131.50,0,3
07/11/2005,04:44,1131.50,1131.50,1131.50,1131.50,0,3
07/11/2005,04:45,1131.50,1131.50,1131.50,1131.50,0,111
07/11/2005,04:46,1131.50,1131.50,1131.50,1131.50,0,1
07/11/2005,04:47,1131.50,1131.50,1131.50,1131.50,0,34
07/11/2005,04:49,1131.50,1131.50,1131.50,1131.50,0,3
07/11/2005,04:50,1131.50,1131.75,1131.50,1131.50,1,76
07/11/2005,04:51,1131.75,1132.00,1131.75,1131.75,74,72
07/11/2005,04:52,1131.75,1131.75,1131.75,1131.75,0,2
07/11/2005,04:54,1131.50,1131.50,1131.50,1131.50,0,55
07/11/2005,04:56,1131.75,1131.75,1131.75,1131.75,3,0
07/11/2005,04:58,1131.75,1131.75,1131.50,1131.50,41,15
07/11/2005,05:00,1131.75,1131.75,1131.75,1131.75,2,0
07/11/2005,05:01,1131.75,1131.75,1131.75,1131.75,2,0
07/11/2005,05:02,1131.50,1131.50,1131.50,1131.50,0,3
07/11/2005,05:03,1131.75,1131.75,1131.50,1131.50,1,47
07/11/2005,05:05,1131.50,1131.50,1131.50,1131.50,0,1
07/11/2005,05:06,1131.50,1131.50,1131.50,1131.50,0,2
07/11/2005,05:08,1131.50,1131.50,1131.25,1131.50,85,38
07/11/2005,05:09,1131.75,1131.75,1131.75,1131.75,1,0
07/11/2005,05:10,1131.75,1132.00,1131.75,1132.00,108,0
07/11/2005,05:11,1131.75,1131.75,1131.75,1131.75,0,24
07/11/2005,05:13,1132.00,1132.00,1132.00,1132.00,2,0
07/11/2005,05:14,1132.00,1132.00,1132.00,1132.00,1,0
07/11/2005,05:16,1132.00,1132.00,1132.00,1132.00,1,0
07/11/2005,05:17,1131.75,1131.75,1131.25,1131.50,10,196
07/11/2005,05:18,1131.75,1131.75,1131.75,1131.75,4,0
07/11/2005,05:19,1131.75,1131.75,1131.50,1131.75,35,2
07/11/2005,05:20,1131.75,1131.75,1131.75,1131.75,1,0
07/11/2005,05:21,1131.50,1131.50,1131.50,1131.50,0,7
07/11/2005,05:22,1131.50,1131.50,1131.50,1131.50,0,55
07/11/2005,05:23,1131.50,1131.50,1131.50,1131.50,0,33
07/11/2005,05:24,1131.50,1131.50,1131.50,1131.50,0,7
07/11/2005,05:25,1131.50,1131.50,1131.50,1131.50,0,2
07/11/2005,05:26,1131.50,1131.50,1131.25,1131.25,0,3
07/11/2005,05:27,1131.50,1131.75,1131.25,1131.25,4,2
07/11/2005,05:28,1131.50,1131.50,1131.25,1131.50,4,15
07/11/2005,05:30,1131.50,1131.50,1131.50,1131.50,5,0
07/11/2005,05:31,1131.50,1131.50,1131.50,1131.50,50,0
07/11/2005,05:32,1131.25,1131.50,1131.25,1131.50,2,1
07/11/2005,05:33,1131.50,1131.50,1131.50,1131.50,20,0
07/11/2005,05:34,1131.50,1131.50,1131.50,1131.50,22,0
07/11/2005,05:35,1131.50,1131.50,1131.50,1131.50,18,0
07/11/2005,05:36,1131.50,1131.50,1131.50,1131.50,1,0
07/11/2005,05:37,1131.25,1131.25,1131.25,1131.25,0,110
07/11/2005,05:40,1131.25,1131.50,1131.25,1131.25,3,4
07/11/2005,05:41,1131.50,1131.50,1131.50,1131.50,2,0
07/11/2005,05:42,1131.25,1131.25,1131.25,1131.25,0,1
07/11/2005,05:43,1131.50,1131.50,1131.25,1131.25,2,133
07/11/2005,05:44,1131.25,1131.25,1131.25,1131.25,0,1
07/11/2005,05:45,1131.25,1131.25,1131.25,1131.25,0,128
07/11/2005,05:46,1131.25,1131.25,1131.25,1131.25,0,9
07/11/2005,05:47,1131.50,1131.50,1131.50,1131.50,61,0
07/11/2005,05:48,1131.50,1131.50,1131.50,1131.50,35,0
07/11/2005,05:49,1131.50,1131.50,1131.50,1131.50,9,0
07/11/2005,05:50,1131.50,1131.50,1131.50,1131.50,3,0
07/11/2005,05:51,1131.75,1131.75,1131.75,1131.75,5,0
07/11/2005,05:52,1131.50,1131.75,1131.50,1131.50,3,6
07/11/2005,05:53,1131.50,1131.50,1131.50,1131.50,0,2
07/11/2005,05:54,1131.50,1131.50,1131.50,1131.50,0,4
07/11/2005,05:55,1131.50,1131.50,1131.50,1131.50,0,12
07/11/2005,05:56,1131.75,1131.75,1131.75,1131.75,2,0
07/11/2005,05:58,1131.75,1132.00,1131.75,1131.75,274,30
07/11/2005,05:59,1131.75,1131.75,1131.75,1131.75,0,1
07/11/2005,06:00,1131.50,1131.50,1131.50,1131.50,0,122
07/11/2005,06:01,1131.50,1131.50,1131.50,1131.50,0,11
07/11/2005,06:02,1131.50,1131.50,1131.50,1131.50,0,8
07/11/2005,06:03,1131.50,1131.50,1131.25,1131.50,4,33
07/11/2005,06:04,1131.50,1131.75,1131.50,1131.50,4,3
07/11/2005,06:05,1131.50,1131.50,1131.25,1131.25,0,186
07/11/2005,06:06,1131.25,1131.25,1131.25,1131.25,0,1
07/11/2005,06:07,1131.25,1131.25,1131.25,1131.25,0,65
07/11/2005,06:08,1131.25,1131.25,1131.25,1131.25,0,1
07/11/2005,06:09,1131.50,1131.50,1131.50,1131.50,84,0
07/11/2005,06:10,1131.25,1131.50,1131.25,1131.50,3,1
07/11/2005,06:11,1131.25,1131.25,1131.25,1131.25,0,5
07/11/2005,06:12,1131.50,1131.50,1131.50,1131.50,67,0
07/11/2005,06:13,1131.75,1131.75,1131.75,1131.75,103,0
07/11/2005,06:14,1131.75,1131.75,1131.75,1131.75,8,0
07/11/2005,06:15,1131.75,1131.75,1131.75,1131.75,6,0
07/11/2005,06:16,1132.00,1132.00,1132.00,1132.00,6,0
07/11/2005,06:17,1132.00,1132.00,1132.00,1132.00,58,0
07/11/2005,06:18,1132.00,1132.25,1132.00,1132.25,208,1
07/11/2005,06:19,1132.25,1132.25,1132.00,1132.25,6,17
07/11/2005,06:20,1132.25,1132.25,1132.00,1132.00,231,222
07/11/2005,06:21,1132.00,1132.00,1131.75,1131.75,0,235
07/11/2005,06:22,1132.00,1132.00,1131.75,1131.75,4,1
07/11/2005,06:23,1131.75,1131.75,1131.75,1131.75,0,1
07/11/2005,06:25,1132.00,1132.00,1131.75,1131.75,5,1
07/11/2005,06:26,1132.00,1132.25,1132.00,1132.00,143,17
07/11/2005,06:27,1132.25,1132.50,1132.25,1132.50,476,31
07/11/2005,06:28,1132.50,1132.75,1132.50,1132.75,151,21
07/11/2005,06:29,1132.75,1132.75,1132.25,1132.75,201,40
07/11/2005,06:30,1132.50,1132.50,1132.50,1132.50,0,22
07/11/2005,06:31,1132.50,1132.50,1132.50,1132.50,0,64
07/11/2005,06:32,1132.50,1132.75,1132.50,1132.50,3,47
07/11/2005,06:33,1132.50,1133.00,1132.50,1133.00,305,13
07/11/2005,06:34,1132.75,1132.75,1132.50,1132.75,1,84
07/11/2005,06:35,1132.50,1132.50,1132.50,1132.50,0,4
07/11/2005,06:36,1132.50,1132.75,1132.50,1132.75,4,6
07/11/2005,06:37,1132.75,1132.75,1132.75,1132.75,5,0
07/11/2005,06:38,1132.50,1132.75,1132.50,1132.75,1,1
07/11/2005,06:39,1132.50,1132.50,1132.50,1132.50,0,24
07/11/2005,06:40,1132.50,1132.50,1132.50,1132.50,0,4
07/11/2005,06:41,1132.50,1132.50,1132.50,1132.50,0,6
07/11/2005,06:42,1132.50,1132.50,1132.50,1132.50,0,34
07/11/2005,06:43,1132.50,1132.50,1132.50,1132.50,0,154
07/11/2005,06:44,1132.50,1132.50,1132.50,1132.50,0,2
07/11/2005,06:46,1132.50,1132.50,1132.50,1132.50,0,104
07/11/2005,06:47,1132.75,1132.75,1132.50,1132.50,7,4
07/11/2005,06:48,1132.50,1132.75,1132.50,1132.75,7,82
07/11/2005,06:49,1132.75,1132.75,1132.50,1132.75,60,2
07/11/2005,06:50,1132.75,1132.75,1132.75,1132.75,3,0
07/11/2005,06:51,1132.75,1133.00,1132.75,1133.00,104,0
07/11/2005,06:52,1133.00,1133.00,1132.75,1133.00,535,9
07/11/2005,06:53,1133.00,1133.00,1132.75,1132.75,20,307
07/11/2005,06:54,1132.75,1132.75,1132.75,1132.75,0,6
07/11/2005,06:55,1132.50,1132.75,1132.50,1132.75,3,3
07/11/2005,06:56,1132.50,1132.75,1132.25,1132.25,10,307
07/11/2005,06:57,1132.50,1132.50,1132.50,1132.50,75,0
07/11/2005,06:58,1132.50,1132.50,1132.25,1132.50,30,59
07/11/2005,06:59,1132.25,1132.50,1132.25,1132.50,178,7
07/11/2005,07:00,1132.25,1132.25,1132.25,1132.25,0,230
07/11/2005,07:01,1132.25,1132.25,1132.25,1132.25,0,14
07/11/2005,07:03,1132.00,1132.00,1132.00,1132.00,0,302
07/11/2005,07:04,1132.00,1132.00,1131.75,1131.75,0,106
07/11/2005,07:05,1132.00,1132.00,1132.00,1132.00,134,0
07/11/2005,07:06,1132.00,1132.00,1132.00,1132.00,4,0
07/11/2005,07:07,1132.00,1132.00,1131.75,1131.75,3,429
07/11/2005,07:08,1132.00,1132.00,1131.75,1132.00,11,15
07/11/2005,07:09,1132.00,1132.00,1131.75,1132.00,389,1
07/11/2005,07:10,1132.00,1132.00,1132.00,1132.00,163,0
07/11/2005,07:11,1132.00,1132.00,1132.00,1132.00,8,0
07/11/2005,07:12,1132.00,1132.00,1132.00,1132.00,19,0
07/11/2005,07:13,1132.00,1132.00,1132.00,1132.00,15,0
07/11/2005,07:14,1132.00,1132.00,1131.75,1131.75,5,1
07/11/2005,07:15,1132.00,1132.00,1131.75,1131.75,1,121
07/11/2005,07:16,1131.75,1132.00,1131.75,1132.00,1,11
07/11/2005,07:17,1131.75,1132.00,1131.75,1132.00,1,11
07/11/2005,07:18,1131.75,1131.75,1131.75,1131.75,0,28
07/11/2005,07:19,1131.75,1131.75,1131.50,1131.50,2,36
07/11/2005,07:20,1131.75,1131.75,1131.50,1131.50,46,1
07/11/2005,07:21,1131.50,1131.75,1131.50,1131.75,13,1
07/11/2005,07:22,1131.75,1131.75,1131.50,1131.75,6,65
07/11/2005,07:23,1131.75,1131.75,1131.50,1131.50,1,124
07/11/2005,07:24,1131.50,1131.75,1131.25,1131.75,14,226
07/11/2005,07:25,1131.50,1131.50,1131.50,1131.50,0,77
07/11/2005,07:26,1131.25,1131.50,1131.25,1131.50,24,65
07/11/2005,07:27,1131.50,1131.50,1131.25,1131.25,7,100
07/11/2005,07:28,1131.25,1131.50,1131.25,1131.50,16,68
07/11/2005,07:29,1131.50,1131.50,1131.25,1131.50,21,31
07/11/2005,07:30,1131.50,1131.50,1131.25,1131.50,6,142
07/11/2005,07:31,1131.25,1131.25,1131.00,1131.25,16,31
07/11/2005,07:32,1131.25,1131.25,1131.25,1131.25,103,0
07/11/2005,07:33,1131.50,1131.50,1131.00,1131.00,266,501
07/11/2005,07:34,1131.00,1131.00,1131.00,1131.00,0,76
07/11/2005,07:35,1131.00,1131.00,1131.00,1131.00,0,17
07/11/2005,07:36,1131.00,1131.25,1130.75,1130.75,10,120
07/11/2005,07:37,1130.75,1131.00,1130.75,1131.00,5,2
07/11/2005,07:38,1130.75,1130.75,1130.75,1130.75,0,149
07/11/2005,07:39,1130.75,1131.00,1130.75,1131.00,10,125
07/11/2005,07:40,1131.00,1131.00,1130.75,1131.00,3,62
07/11/2005,07:41,1131.00,1131.00,1130.75,1130.75,1,31
07/11/2005,07:42,1131.00,1131.00,1130.75,1130.75,6,179
07/11/2005,07:43,1131.00,1131.00,1130.50,1130.50,1,220
07/11/2005,07:44,1130.50,1130.75,1130.50,1130.75,52,64
07/11/2005,07:45,1130.75,1130.75,1130.50,1130.75,12,107
07/11/2005,07:46,1130.50,1130.75,1130.25,1130.50,192,227
07/11/2005,07:47,1130.75,1130.75,1130.50,1130.50,3,171
07/11/2005,07:48,1130.50,1130.75,1130.50,1130.50,2,314
07/11/2005,07:49,1130.25,1130.50,1130.25,1130.50,11,17
07/11/2005,07:50,1130.50,1130.50,1130.25,1130.25,298,7
07/11/2005,07:51,1130.50,1130.50,1130.50,1130.50,38,0
07/11/2005,07:52,1130.50,1130.50,1130.50,1130.50,265,0
07/11/2005,07:53,1130.50,1130.75,1130.50,1130.75,39,0
07/11/2005,07:54,1130.75,1130.75,1130.50,1130.75,6,112
07/11/2005,07:55,1130.75,1130.75,1130.75,1130.75,209,0
07/11/2005,07:56,1130.75,1131.00,1130.75,1131.00,215,66
07/11/2005,07:57,1131.00,1131.00,1130.75,1130.75,232,2
07/11/2005,07:58,1130.75,1131.00,1130.75,1130.75,3,425
07/11/2005,07:59,1130.50,1130.75,1130.50,1130.75,193,1
07/11/2005,08:00,1130.75,1130.75,1130.75,1130.75,105,0
07/11/2005,08:01,1130.75,1130.75,1130.75,1130.75,6,0
07/11/2005,08:02,1130.75,1130.75,1130.50,1130.50,49,24
07/11/2005,08:03,1130.75,1130.75,1130.50,1130.75,6,7
07/11/2005,08:04,1130.75,1130.75,1130.50,1130.50,3,235
07/11/2005,08:05,1130.75,1130.75,1130.50,1130.50,4,34
07/11/2005,08:06,1130.50,1130.50,1130.50,1130.50,0,163
07/11/2005,08:07,1130.25,1130.50,1130.25,1130.25,14,89
07/11/2005,08:08,1130.25,1130.75,1130.25,1130.75,420,3
07/11/2005,08:09,1130.75,1131.00,1130.75,1130.75,9,11
07/11/2005,08:10,1130.75,1131.00,1130.75,1130.75,6,127
07/11/2005,08:11,1130.75,1131.00,1130.50,1130.75,41,141
07/11/2005,08:12,1130.75,1131.00,1130.75,1130.75,17,143
07/11/2005,08:13,1130.75,1131.00,1130.75,1131.00,4,72
07/11/2005,08:14,1130.75,1131.00,1130.75,1131.00,1,63
07/11/2005,08:15,1130.75,1131.00,1130.75,1130.75,28,27
07/11/2005,08:16,1130.75,1131.00,1130.75,1130.75,12,90
07/11/2005,08:17,1130.75,1130.75,1130.50,1130.75,43,64
07/11/2005,08:18,1130.75,1130.75,1130.50,1130.75,6,65
07/11/2005,08:19,1130.50,1130.75,1130.50,1130.75,8,1
07/11/2005,08:20,1130.75,1130.75,1130.50,1130.75,85,62
07/11/2005,08:21,1130.50,1130.75,1130.50,1130.50,176,26
07/11/2005,08:22,1130.50,1130.75,1130.50,1130.50,4,63
07/11/2005,08:23,1130.50,1130.75,1130.50,1130.50,1,17
07/11/2005,08:24,1130.75,1131.00,1130.50,1130.75,227,109
07/11/2005,08:25,1130.75,1131.00,1130.50,1131.00,75,83
07/11/2005,08:26,1130.75,1131.00,1130.75,1130.75,11,229
07/11/2005,08:27,1131.00,1131.00,1130.50,1130.50,100,396
07/11/2005,08:28,1130.50,1130.50,1130.25,1130.50,409,292
07/11/2005,08:29,1130.25,1130.75,1130.25,1130.50,114,42
07/11/2005,08:30,1130.50,1130.50,1130.25,1130.50,96,65
07/11/2005,08:31,1130.25,1130.75,1130.00,1130.50,2030,2172
07/11/2005,08:32,1130.50,1131.00,1130.50,1130.75,2887,1029
07/11/2005,08:33,1130.75,1131.00,1130.50,1130.75,531,1328
07/11/2005,08:34,1130.50,1130.75,1130.50,1130.50,1098,1165
07/11/2005,08:35,1130.50,1130.75,1130.25,1130.75,965,895
07/11/2005,08:36,1130.75,1131.00,1130.50,1131.00,1073,551
07/11/2005,08:37,1131.00,1131.00,1130.50,1130.50,1939,1414
07/11/2005,08:38,1130.75,1131.00,1130.50,1131.00,2574,351
07/11/2005,08:39,1131.00,1131.00,1130.50,1131.00,445,1149
07/11/2005,08:40,1131.00,1131.25,1130.75,1131.00,2270,1626
07/11/2005,08:41,1131.00,1131.25,1130.75,1131.00,1494,940
07/11/2005,08:42,1131.00,1131.25,1130.75,1131.25,1586,266
07/11/2005,08:43,1131.25,1131.50,1131.00,1131.50,3076,1930
07/11/2005,08:44,1131.50,1132.00,1131.25,1132.00,3584,747
07/11/2005,08:45,1132.00,1132.00,1131.75,1132.00,3334,620
07/11/2005,08:46,1132.00,1132.00,1131.50,1131.50,814,2496
07/11/2005,08:47,1131.50,1132.25,1131.25,1132.25,3249,1073
07/11/2005,08:48,1132.00,1132.50,1132.00,1132.25,2278,1961
07/11/2005,08:49,1132.50,1132.75,1132.25,1132.50,1020,388
07/11/2005,08:50,1132.50,1133.25,1132.50,1132.75,3454,3089
07/11/2005,08:51,1132.75,1133.25,1132.75,1133.00,1402,805
07/11/2005,08:52,1133.00,1133.25,1132.50,1132.50,1620,2121
07/11/2005,08:53,1132.75,1132.75,1132.25,1132.50,1088,1524
07/11/2005,08:54,1132.50,1133.00,1132.50,1132.75,1266,679
07/11/2005,08:55,1132.75,1133.25,1132.75,1132.75,697,699
07/11/2005,08:56,1132.75,1133.00,1132.50,1132.50,328,789
07/11/2005,08:57,1132.75,1132.75,1132.25,1132.25,1236,852
07/11/2005,08:58,1132.25,1132.50,1132.00,1132.00,192,1593
07/11/2005,08:59,1132.00,1132.25,1131.75,1132.00,276,2415
07/11/2005,09:00,1132.25,1132.50,1131.75,1132.00,1390,1080
07/11/2005,09:01,1132.00,1132.25,1131.75,1132.25,253,1017
07/11/2005,09:02,1132.00,1132.00,1131.50,1131.75,1122,2161
07/11/2005,09:03,1131.75,1132.00,1131.25,1131.75,631,1573
07/11/2005,09:04,1131.75,1131.75,1131.25,1131.50,533,2510
07/11/2005,09:05,1131.50,1132.00,1131.50,1131.50,1263,460
07/11/2005,09:06,1131.75,1132.00,1131.75,1131.75,396,66
07/11/2005,09:07,1132.00,1132.00,1131.25,1131.50,132,1874
07/11/2005,09:08,1131.50,1131.75,1131.25,1131.50,1274,233
07/11/2005,09:09,1131.75,1132.00,1131.50,1131.75,998,490
07/11/2005,09:10,1131.75,1132.00,1131.25,1131.50,674,993
07/11/2005,09:11,1131.75,1132.25,1131.50,1132.00,1450,277
07/11/2005,09:12,1132.25,1132.25,1132.00,1132.25,687,557
07/11/2005,09:13,1132.25,1132.50,1132.00,1132.25,527,650
07/11/2005,09:14,1132.25,1132.25,1131.50,1131.75,431,1766
07/11/2005,09:15,1131.50,1131.75,1131.25,1131.25,152,994
07/11/2005,09:16,1131.25,1131.75,1131.25,1131.50,918,619
07/11/2005,09:17,1131.75,1131.75,1131.25,1131.50,732,1027
07/11/2005,09:18,1131.50,1132.00,1131.50,1131.50,531,461
07/11/2005,09:19,1131.75,1132.00,1131.50,1131.75,453,94
07/11/2005,09:20,1131.75,1132.00,1131.50,1131.50,123,250
07/11/2005,09:21,1131.50,1131.75,1131.00,1131.50,777,1863
07/11/2005,09:22,1131.50,1131.75,1131.50,1131.75,643,114
07/11/2005,09:23,1131.75,1132.50,1131.75,1132.25,2173,231
07/11/2005,09:24,1132.50,1132.50,1132.25,1132.50,414,212
07/11/2005,09:25,1132.25,1132.75,1132.25,1132.25,1203,703
07/11/2005,09:26,1132.25,1132.50,1132.00,1132.25,222,342
07/11/2005,09:27,1132.25,1132.75,1132.25,1132.50,1653,634
07/11/2005,09:28,1132.75,1132.75,1132.25,1132.75,101,576
07/11/2005,09:29,1132.75,1133.25,1132.75,1132.75,1757,1020
07/11/2005,09:30,1132.75,1133.50,1132.75,1133.25,4073,1257
07/11/2005,09:31,1133.25,1133.50,1132.75,1133.00,747,2082
07/11/2005,09:32,1133.00,1133.50,1132.75,1133.25,1199,549
07/11/2005,09:33,1133.00,1133.25,1132.50,1132.75,123,1921
07/11/2005,09:34,1132.50,1132.75,1132.50,1132.50,396,583
07/11/2005,09:35,1132.75,1132.75,1132.50,1132.50,89,915
07/11/2005,09:36,1132.75,1132.75,1132.25,1132.50,570,690
07/11/2005,09:37,1132.50,1133.25,1132.50,1132.75,1670,1192
07/11/2005,09:38,1133.00,1133.25,1132.75,1133.00,503,308
07/11/2005,09:39,1133.00,1133.25,1132.75,1133.00,380,1274
07/11/2005,09:40,1133.00,1133.50,1133.00,1133.25,1571,398
07/11/2005,09:41,1133.25,1133.50,1133.00,1133.25,1100,1672
07/11/2005,09:42,1133.25,1134.25,1133.25,1134.00,4682,1962
07/11/2005,09:43,1134.00,1134.50,1133.75,1134.25,3150,1414
07/11/2005,09:44,1134.50,1134.75,1134.00,1134.25,3002,2819
07/11/2005,09:45,1134.50,1134.50,1134.00,1134.50,1264,889
07/11/2005,09:46,1134.75,1135.25,1134.50,1135.00,5684,1267
07/11/2005,09:47,1135.00,1135.25,1134.50,1135.00,1467,1559
07/11/2005,09:48,1135.00,1135.00,1134.75,1134.75,490,431
07/11/2005,09:49,1134.75,1135.25,1134.50,1135.00,1558,1645
07/11/2005,09:50,1135.25,1135.25,1134.75,1135.00,293,2034
07/11/2005,09:51,1135.00,1136.00,1135.00,1135.50,5331,1882
07/11/2005,09:52,1135.75,1135.75,1135.00,1135.00,259,3148
07/11/2005,09:53,1135.00,1135.25,1135.00,1135.25,199,337
07/11/2005,09:54,1135.00,1135.25,1134.75,1134.75,88,1194
07/11/2005,09:55,1135.00,1135.00,1134.50,1134.75,223,1017
07/11/2005,09:56,1134.75,1135.00,1134.50,1135.00,518,406
07/11/2005,09:57,1134.75,1135.50,1134.75,1135.25,1779,406
07/11/2005,09:58,1135.50,1135.75,1135.25,1135.25,1474,765
07/11/2005,09:59,1135.25,1135.50,1135.00,1135.25,65,566
07/11/2005,10:00,1135.00,1135.25,1135.00,1135.00,367,780
07/11/2005,10:01,1135.25,1135.25,1135.00,1135.00,539,347
07/11/2005,10:02,1135.00,1135.50,1135.00,1135.00,483,373
07/11/2005,10:03,1135.00,1135.50,1135.00,1135.25,379,141
07/11/2005,10:04,1135.50,1135.50,1134.75,1135.00,838,952
07/11/2005,10:05,1135.00,1135.25,1134.75,1134.75,461,1012
07/11/2005,10:06,1134.75,1135.00,1134.75,1135.00,393,135
07/11/2005,10:07,1135.00,1135.50,1134.75,1135.25,968,763
07/11/2005,10:08,1135.25,1135.75,1135.25,1135.75,1777,475
07/11/2005,10:09,1135.50,1135.75,1135.00,1135.50,644,819
07/11/2005,10:10,1135.25,1135.50,1135.25,1135.25,51,86
07/11/2005,10:11,1135.50,1135.75,1135.25,1135.75,1671,807
07/11/2005,10:12,1135.75,1135.75,1135.50,1135.75,839,659
07/11/2005,10:13,1135.50,1136.25,1135.25,1136.00,2728,985
07/11/2005,10:14,1136.00,1136.75,1135.75,1136.50,5156,1697
07/11/2005,10:15,1136.25,1137.25,1136.25,1137.00,4583,1254
07/11/2005,10:16,1137.00,1137.50,1136.75,1137.25,4587,3273
07/11/2005,10:17,1137.25,1137.50,1136.75,1137.00,1332,3308
07/11/2005,10:18,1137.00,1137.50,1136.75,1136.75,1579,2739
07/11/2005,10:19,1137.00,1137.00,1136.75,1137.00,1503,284
07/11/2005,10:20,1136.75,1137.25,1136.75,1137.25,1287,197
07/11/2005,10:21,1137.25,1137.75,1137.00,1137.25,2990,1368
07/11/2005,10:22,1137.25,1137.25,1136.75,1136.75,277,629
07/11/2005,10:23,1136.75,1137.00,1136.50,1136.75,269,1249
07/11/2005,10:24,1136.75,1137.00,1136.50,1136.75,224,341
07/11/2005,10:25,1136.75,1136.75,1136.25,1136.50,227,2257
07/11/2005,10:26,1136.25,1136.75,1136.25,1136.25,1933,353
07/11/2005,10:27,1136.50,1136.75,1136.25,1136.75,1259,170
07/11/2005,10:28,1136.75,1136.75,1136.25,1136.50,993,799
07/11/2005,10:29,1136.50,1136.75,1136.25,1136.50,128,844
07/11/2005,10:30,1136.50,1136.50,1136.25,1136.25,86,131
07/11/2005,10:31,1136.25,1136.75,1136.00,1136.50,1223,1034
07/11/2005,10:32,1136.75,1136.75,1136.50,1136.50,152,97
07/11/2005,10:33,1136.75,1137.00,1136.50,1136.75,923,214
07/11/2005,10:34,1136.75,1136.75,1136.50,1136.50,164,884
07/11/2005,10:35,1136.50,1137.00,1136.50,1136.75,784,322
07/11/2005,10:36,1136.75,1136.75,1136.25,1136.50,192,641
07/11/2005,10:37,1136.25,1136.50,1136.00,1136.00,221,1723
07/11/2005,10:38,1136.00,1136.25,1135.75,1135.75,452,621
07/11/2005,10:39,1135.75,1136.00,1135.50,1135.50,104,1796
07/11/2005,10:40,1135.75,1135.75,1135.50,1135.75,679,167
07/11/2005,10:41,1135.75,1136.00,1135.50,1136.00,667,125
07/11/2005,10:42,1136.00,1136.00,1135.75,1135.75,58,1309
07/11/2005,10:43,1136.00,1136.00,1135.50,1136.00,594,779
07/11/2005,10:44,1135.75,1136.00,1135.75,1136.00,634,275
07/11/2005,10:45,1136.00,1136.50,1135.75,1136.00,1319,927
07/11/2005,10:46,1136.00,1136.25,1136.00,1136.00,578,228
07/11/2005,10:47,1136.00,1136.25,1136.00,1136.00,95,125
07/11/2005,10:48,1136.25,1136.25,1136.00,1136.25,20,656
07/11/2005,10:49,1136.00,1136.50,1136.00,1136.25,510,274
07/11/2005,10:50,1136.00,1136.50,1136.00,1136.25,210,305
07/11/2005,10:51,1136.50,1136.50,1136.00,1136.00,215,195
07/11/2005,10:52,1136.00,1136.25,1136.00,1136.25,94,393
07/11/2005,10:53,1136.00,1136.25,1136.00,1136.00,82,192
07/11/2005,10:54,1136.00,1136.75,1136.00,1136.25,966,216
07/11/2005,10:55,1136.50,1136.50,1136.25,1136.25,357,83
07/11/2005,10:56,1136.25,1136.50,1136.00,1136.25,68,643
07/11/2005,10:57,1136.00,1136.25,1136.00,1136.25,24,72
07/11/2005,10:58,1136.00,1136.25,1136.00,1136.00,13,477
07/11/2005,10:59,1136.00,1136.25,1136.00,1136.00,9,60
07/11/2005,11:00,1136.25,1136.50,1136.00,1136.00,491,121
07/11/2005,11:01,1136.25,1136.50,1136.00,1136.25,305,29
07/11/2005,11:02,1136.25,1136.50,1136.00,1136.00,29,408
07/11/2005,11:03,1136.00,1136.25,1136.00,1136.25,48,15
07/11/2005,11:04,1136.00,1136.25,1135.75,1136.25,239,937
07/11/2005,11:05,1136.00,1136.25,1135.75,1135.75,19,354
07/11/2005,11:06,1135.75,1136.25,1135.75,1136.00,450,50
07/11/2005,11:07,1136.00,1136.25,1135.75,1136.00,6,364
07/11/2005,11:08,1135.75,1136.00,1135.50,1135.75,226,684
07/11/2005,11:09,1135.75,1136.00,1135.50,1135.75,112,90
07/11/2005,11:10,1135.75,1136.00,1135.50,1135.50,16,501
07/11/2005,11:11,1135.50,1136.00,1135.50,1135.75,455,503
07/11/2005,11:12,1136.00,1136.00,1135.75,1135.75,111,116
07/11/2005,11:13,1135.75,1136.00,1135.75,1136.00,1160,302
07/11/2005,11:14,1136.00,1136.25,1136.00,1136.25,194,17
07/11/2005,11:15,1136.00,1136.50,1136.00,1136.00,880,483
07/11/2005,11:16,1136.00,1136.25,1135.75,1136.00,133,336
07/11/2005,11:17,1136.00,1136.25,1135.50,1135.50,15,950
07/11/2005,11:18,1135.75,1136.25,1135.75,1136.00,700,638
07/11/2005,11:19,1136.00,1136.00,1135.75,1135.75,232,154
07/11/2005,11:20,1136.00,1136.00,1135.50,1135.75,115,321
07/11/2005,11:21,1135.75,1136.00,1135.50,1136.00,152,8
07/11/2005,11:22,1136.00,1136.00,1135.50,1135.75,190,299
07/11/2005,11:23,1135.75,1136.00,1135.25,1135.50,349,1154
07/11/2005,11:24,1135.75,1135.75,1135.50,1135.50,9,911
07/11/2005,11:25,1135.50,1135.75,1135.25,1135.50,159,340
07/11/2005,11:26,1135.75,1135.75,1134.75,1135.00,857,3021
07/11/2005,11:27,1134.75,1135.00,1134.50,1134.75,1342,1252
07/11/2005,11:28,1134.50,1134.75,1134.25,1134.75,1737,1993
07/11/2005,11:29,1134.50,1134.50,1134.25,1134.50,184,240
07/11/2005,11:30,1134.50,1134.50,1133.50,1133.50,1000,6582
07/11/2005,11:31,1133.75,1134.00,1133.50,1134.00,687,775
07/11/2005,11:32,1134.00,1134.00,1133.50,1134.00,279,1221
07/11/2005,11:33,1133.75,1134.00,1133.75,1134.00,493,111
07/11/2005,11:34,1134.00,1134.00,1133.75,1133.75,88,47
07/11/2005,11:35,1134.00,1134.25,1133.75,1134.00,942,528
07/11/2005,11:36,1133.75,1134.25,1133.75,1134.00,383,79
07/11/2005,11:37,1134.00,1134.25,1134.00,1134.00,99,57
07/11/2005,11:38,1134.25,1134.25,1134.00,1134.00,176,16
07/11/2005,11:39,1134.00,1134.25,1134.00,1134.25,46,14
07/11/2005,11:40,1134.25,1134.25,1134.00,1134.25,10,326
07/11/2005,11:41,1134.25,1134.25,1134.00,1134.25,128,50
07/11/2005,11:42,1134.25,1134.25,1134.00,1134.25,616,284
07/11/2005,11:43,1134.00,1134.25,1134.00,1134.25,1212,46
07/11/2005,11:44,1134.25,1134.25,1134.00,1134.25,97,65
07/11/2005,11:45,1134.25,1134.25,1134.00,1134.25,91,39
07/11/2005,11:46,1134.25,1134.25,1134.00,1134.25,495,65
07/11/2005,11:47,1134.25,1134.50,1134.25,1134.25,300,226
07/11/2005,11:48,1134.25,1134.50,1134.25,1134.25,27,57
07/11/2005,11:49,1134.25,1134.50,1134.25,1134.25,26,31
07/11/2005,11:50,1134.25,1134.50,1134.00,1134.00,78,587
07/11/2005,11:51,1134.00,1134.25,1134.00,1134.00,12,40
07/11/2005,11:52,1134.25,1134.25,1133.75,1133.75,730,1155
07/11/2005,11:53,1133.75,1134.00,1133.75,1134.00,36,13
07/11/2005,11:54,1133.75,1134.00,1133.75,1134.00,403,434
07/11/2005,11:55,1133.75,1134.00,1133.75,1134.00,141,195
07/11/2005,11:56,1134.00,1134.00,1133.75,1134.00,13,32
07/11/2005,11:57,1133.75,1134.00,1133.75,1133.75,28,777
07/11/2005,11:58,1133.75,1134.00,1133.75,1133.75,141,672
07/11/2005,11:59,1134.00,1134.25,1133.00,1133.00,819,4156
07/11/2005,12:00,1133.00,1133.25,1132.75,1133.25,752,1409
07/11/2005,12:01,1133.25,1133.50,1132.75,1132.75,662,1687
07/11/2005,12:02,1132.75,1133.00,1131.50,1131.50,561,3943
07/11/2005,12:03,1131.50,1132.25,1131.50,1132.25,1645,1883
07/11/2005,12:04,1132.00,1132.25,1132.00,1132.25,834,580
07/11/2005,12:05,1132.25,1132.25,1132.00,1132.00,152,680
07/11/2005,12:06,1132.00,1132.25,1131.75,1132.00,497,485
07/11/2005,12:07,1131.75,1132.00,1131.75,1132.00,515,359
07/11/2005,12:08,1132.00,1132.00,1131.75,1132.00,363,80
07/11/2005,12:09,1132.00,1132.25,1132.00,1132.00,270,97
07/11/2005,12:10,1132.25,1132.50,1132.00,1132.25,1015,802
07/11/2005,12:11,1132.25,1132.75,1132.00,1132.75,1449,189
07/11/2005,12:12,1132.75,1133.00,1132.50,1133.00,851,22
07/11/2005,12:13,1133.00,1133.00,1132.75,1133.00,105,14
07/11/2005,12:14,1133.00,1133.25,1132.75,1132.75,477,635
07/11/2005,12:15,1133.00,1133.25,1132.75,1133.00,388,42
07/11/2005,12:16,1133.00,1133.25,1133.00,1133.00,53,71
07/11/2005,12:17,1133.00,1133.25,1133.00,1133.00,340,61
07/11/2005,12:18,1133.25,1133.50,1133.00,1133.25,741,75
07/11/2005,12:19,1133.25,1133.25,1133.00,1133.25,353,105
07/11/2005,12:20,1133.25,1133.50,1133.00,1133.50,349,40
07/11/2005,12:21,1133.50,1133.50,1133.25,1133.25,28,29
07/11/2005,12:22,1133.25,1133.25,1133.00,1133.25,48,488
07/11/2005,12:23,1133.25,1133.50,1133.00,1133.25,270,20
07/11/2005,12:24,1133.50,1133.50,1133.25,1133.25,22,65
07/11/2005,12:25,1133.25,1133.50,1133.25,1133.25,2,423
07/11/2005,12:26,1133.25,1133.25,1133.00,1133.00,24,16
07/11/2005,12:27,1133.00,1133.25,1133.00,1133.25,122,17
07/11/2005,12:28,1133.00,1133.25,1133.00,1133.25,46,190
07/11/2005,12:29,1133.00,1133.25,1133.00,1133.00,17,319
07/11/2005,12:30,1133.00,1133.25,1133.00,1133.00,45,82
07/11/2005,12:31,1133.25,1133.50,1133.25,1133.50,1259,47
07/11/2005,12:32,1133.50,1133.75,1133.50,1133.75,506,189
07/11/2005,12:33,1133.75,1134.25,1133.75,1134.25,2779,143
07/11/2005,12:34,1134.25,1134.50,1134.00,1134.25,1219,1032
07/11/2005,12:35,1134.00,1134.25,1134.00,1134.00,29,525
07/11/2005,12:36,1133.75,1134.50,1133.75,1134.25,583,134
07/11/2005,12:37,1134.25,1134.50,1134.25,1134.25,85,194
07/11/2005,12:38,1134.00,1134.25,1134.00,1134.00,56,912
07/11/2005,12:39,1134.00,1134.25,1134.00,1134.00,14,493
07/11/2005,12:40,1133.75,1134.25,1133.75,1134.25,99,40
07/11/2005,12:41,1134.00,1134.25,1134.00,1134.25,15,57
07/11/2005,12:42,1134.25,1134.25,1134.00,1134.00,28,95
07/11/2005,12:43,1134.25,1134.25,1134.00,1134.25,52,32
07/11/2005,12:44,1134.25,1134.25,1134.00,1134.25,91,36
07/11/2005,12:45,1134.25,1134.25,1133.75,1133.75,103,413
07/11/2005,12:46,1133.75,1134.25,1133.75,1133.75,435,264
07/11/2005,12:47,1133.75,1134.00,1133.50,1133.75,232,642
07/11/2005,12:48,1133.75,1133.75,1133.50,1133.75,486,55
07/11/2005,12:49,1133.75,1133.75,1133.50,1133.75,264,133
07/11/2005,12:50,1133.50,1133.75,1133.00,1133.00,107,1773
07/11/2005,12:51,1133.00,1133.25,1132.75,1133.00,706,1736
07/11/2005,12:52,1133.25,1133.25,1133.00,1133.25,93,98
07/11/2005,12:53,1133.25,1133.25,1132.75,1133.25,802,640
07/11/2005,12:54,1133.00,1133.25,1132.75,1132.75,351,472
07/11/2005,12:55,1133.00,1133.25,1132.75,1132.75,184,390
07/11/2005,12:56,1132.75,1133.00,1132.25,1132.50,32,1708
07/11/2005,12:57,1132.25,1132.50,1132.00,1132.50,491,945
07/11/2005,12:58,1132.50,1132.75,1132.25,1132.50,592,668
07/11/2005,12:59,1132.50,1132.75,1132.25,1132.50,65,287
07/11/2005,13:00,1132.50,1132.50,1132.25,1132.50,116,5
07/11/2005,13:01,1132.50,1132.75,1132.50,1132.50,332,85
07/11/2005,13:02,1132.50,1133.00,1132.50,1132.75,360,80
07/11/2005,13:03,1133.00,1133.00,1132.50,1133.00,149,561
07/11/2005,13:04,1132.75,1133.00,1132.75,1132.75,16,412
07/11/2005,13:05,1132.75,1133.00,1132.75,1133.00,7,26
07/11/2005,13:06,1133.00,1134.00,1132.75,1133.75,2314,496
07/11/2005,13:07,1133.75,1134.25,1133.75,1134.25,991,352
07/11/2005,13:08,1134.25,1134.75,1134.00,1134.50,1535,138
07/11/2005,13:09,1134.25,1134.75,1134.25,1134.50,614,82
07/11/2005,13:10,1134.50,1134.50,1134.25,1134.25,172,526
07/11/2005,13:11,1134.25,1134.50,1134.25,1134.25,562,27
07/11/2005,13:12,1134.50,1134.50,1134.00,1134.00,38,819
07/11/2005,13:13,1134.00,1134.00,1134.00,1134.00,0,27
07/11/2005,13:14,1134.25,1134.25,1134.00,1134.25,95,19
07/11/2005,13:15,1134.25,1134.25,1134.00,1134.25,68,22
07/11/2005,13:16,1134.00,1134.50,1134.00,1134.25,229,10
07/11/2005,13:17,1134.25,1134.75,1134.25,1134.50,882,271
07/11/2005,13:18,1134.50,1134.75,1134.25,1134.25,16,298
07/11/2005,13:19,1134.25,1134.25,1134.00,1134.00,435,335
07/11/2005,13:20,1134.00,1134.25,1133.75,1133.75,18,398
07/11/2005,13:21,1134.00,1134.00,1133.25,1133.50,48,2011
07/11/2005,13:22,1133.50,1133.50,1133.00,1133.00,142,791
07/11/2005,13:23,1133.25,1133.50,1133.00,1133.50,186,45
07/11/2005,13:24,1133.50,1133.75,1133.25,1133.75,1037,655
07/11/2005,13:25,1133.75,1134.00,1133.75,1134.00,532,31
07/11/2005,13:26,1134.00,1134.00,1133.50,1133.50,25,382
07/11/2005,13:27,1133.50,1133.75,1133.50,1133.75,76,19
07/11/2005,13:28,1133.75,1133.75,1132.75,1133.25,1207,2511
07/11/2005,13:29,1133.00,1133.75,1133.00,1133.50,819,15
07/11/2005,13:30,1133.50,1134.00,1133.50,1133.75,512,140
07/11/2005,13:31,1133.75,1133.75,1133.25,1133.50,43,816
07/11/2005,13:32,1133.50,1134.50,1133.50,1134.25,751,216
07/11/2005,13:33,1134.25,1134.50,1134.00,1134.25,347,73
07/11/2005,13:34,1134.25,1134.50,1134.00,1134.25,112,474
07/11/2005,13:35,1134.00,1134.50,1134.00,1134.25,375,148
07/11/2005,13:36,1134.25,1134.50,1134.00,1134.25,72,268
07/11/2005,13:37,1134.00,1134.25,1133.75,1134.25,544,459
07/11/2005,13:38,1134.25,1134.50,1134.00,1134.50,262,22
07/11/2005,13:39,1134.50,1134.50,1134.25,1134.25,154,285
07/11/2005,13:40,1134.25,1135.75,1134.25,1135.75,5114,920
07/11/2005,13:41,1135.75,1135.75,1135.25,1135.50,2084,1049
07/11/2005,13:42,1135.50,1136.00,1135.50,1135.50,491,817
07/11/2005,13:43,1135.50,1135.75,1135.50,1135.50,30,692
07/11/2005,13:44,1135.75,1136.00,1135.25,1135.50,1148,738
07/11/2005,13:45,1135.50,1136.00,1135.50,1135.50,734,771
07/11/2005,13:46,1135.50,1135.75,1135.25,1135.25,58,203
07/11/2005,13:47,1135.25,1135.50,1135.25,1135.25,20,54
07/11/2005,13:48,1135.25,1135.50,1134.50,1134.50,80,2738
07/11/2005,13:49,1134.50,1134.75,1134.25,1134.75,401,586
07/11/2005,13:50,1134.50,1134.75,1134.50,1134.75,34,27
07/11/2005,13:51,1134.50,1135.00,1134.50,1134.75,554,529
07/11/2005,13:52,1134.75,1135.00,1134.50,1134.75,212,269
07/11/2005,13:53,1134.75,1135.00,1134.50,1134.75,137,344
07/11/2005,13:54,1134.75,1135.50,1134.75,1135.50,1165,26
07/11/2005,13:55,1135.25,1135.50,1135.25,1135.25,68,901
07/11/2005,13:56,1135.25,1135.50,1134.75,1135.00,787,839
07/11/2005,13:57,1135.00,1135.25,1135.00,1135.00,58,706
07/11/2005,13:58,1135.00,1135.75,1135.00,1135.50,1145,30
07/11/2005,13:59,1135.75,1136.00,1135.50,1135.75,747,561
07/11/2005,14:00,1135.75,1135.75,1135.25,1135.50,193,1293
07/11/2005,14:01,1135.50,1135.75,1135.25,1135.75,817,88
07/11/2005,14:02,1135.75,1135.75,1135.00,1135.25,86,876
07/11/2005,14:03,1135.25,1135.25,1135.25,1135.25,116,0
07/11/2005,14:04,1135.25,1135.25,1134.75,1135.00,519,703
07/11/2005,14:05,1135.00,1135.25,1134.25,1134.25,292,2244
07/11/2005,14:06,1134.50,1134.75,1134.50,1134.50,529,216
07/11/2005,14:07,1134.75,1134.75,1134.50,1134.50,53,763
07/11/2005,14:08,1134.50,1134.75,1134.50,1134.50,82,585
07/11/2005,14:09,1134.50,1134.75,1134.25,1134.50,232,590
07/11/2005,14:10,1134.50,1134.75,1134.50,1134.75,25,231
07/11/2005,14:11,1134.75,1135.00,1134.50,1135.00,1131,113
07/11/2005,14:12,1135.25,1135.25,1135.00,1135.00,40,72
07/11/2005,14:13,1135.00,1135.00,1134.75,1135.00,106,545
07/11/2005,14:14,1135.00,1135.00,1134.75,1135.00,476,10
07/11/2005,14:15,1135.00,1135.50,1134.75,1135.25,701,133
07/11/2005,14:16,1135.25,1135.50,1135.00,1135.25,55,413
07/11/2005,14:17,1135.25,1135.25,1134.75,1135.00,48,408
07/11/2005,14:18,1135.00,1135.00,1134.25,1134.50,131,1346
07/11/2005,14:19,1134.25,1134.50,1134.00,1134.00,175,1086
07/11/2005,14:20,1134.00,1134.50,1133.75,1133.75,924,1382
07/11/2005,14:21,1133.75,1134.25,1133.75,1134.00,307,1159
07/11/2005,14:22,1134.00,1134.00,1133.25,1133.75,1045,2168
07/11/2005,14:23,1133.50,1133.75,1133.25,1133.50,817,1503
07/11/2005,14:24,1133.25,1133.50,1132.75,1133.00,2200,3676
07/11/2005,14:25,1133.00,1133.75,1133.00,1133.50,881,396
07/11/2005,14:26,1133.25,1134.25,1133.25,1133.75,1477,601
07/11/2005,14:27,1134.00,1134.00,1133.50,1134.00,442,445
07/11/2005,14:28,1134.00,1134.50,1134.00,1134.25,706,379
07/11/2005,14:29,1134.25,1134.25,1134.00,1134.25,5,60
07/11/2005,14:30,1134.25,1134.50,1134.00,1134.25,621,61
07/11/2005,14:31,1134.50,1134.50,1134.00,1134.50,808,715
07/11/2005,14:32,1134.50,1135.00,1134.25,1134.75,1056,385
07/11/2005,14:33,1134.75,1135.75,1134.75,1135.50,4567,180
07/11/2005,14:34,1135.75,1136.00,1135.25,1135.25,886,1107
07/11/2005,14:35,1135.50,1135.50,1135.25,1135.25,105,29
07/11/2005,14:36,1135.50,1135.50,1135.00,1135.50,817,1361
07/11/2005,14:37,1135.25,1135.75,1135.25,1135.50,646,918
07/11/2005,14:38,1135.50,1135.50,1135.25,1135.25,187,186
07/11/2005,14:39,1135.50,1135.75,1135.25,1135.25,440,262
07/11/2005,14:40,1135.50,1136.00,1135.25,1135.75,1004,701
07/11/2005,14:41,1135.75,1136.00,1135.25,1135.50,1989,2761
07/11/2005,14:42,1135.50,1135.75,1135.50,1135.50,70,351
07/11/2005,14:43,1135.75,1136.50,1135.50,1136.50,2925,1344
07/11/2005,14:44,1136.50,1136.50,1136.00,1136.00,435,1221
07/11/2005,14:45,1136.00,1136.25,1135.75,1135.75,196,1043
07/11/2005,14:46,1135.75,1136.25,1135.75,1136.00,713,229
07/11/2005,14:47,1136.25,1136.50,1136.00,1136.25,2135,919
07/11/2005,14:48,1136.25,1136.50,1136.00,1136.25,925,211
07/11/2005,14:49,1136.25,1136.50,1136.00,1136.25,659,805
07/11/2005,14:50,1136.25,1136.75,1136.25,1136.50,1757,163
07/11/2005,14:51,1136.75,1136.75,1136.25,1136.50,460,1262
07/11/2005,14:52,1136.25,1136.50,1136.25,1136.25,103,73
07/11/2005,14:53,1136.25,1136.25,1135.75,1135.75,370,1785
07/11/2005,14:54,1136.00,1136.25,1135.75,1136.00,2427,677
07/11/2005,14:55,1136.00,1136.25,1136.00,1136.00,153,1230
07/11/2005,14:56,1136.00,1136.25,1136.00,1136.25,1793,174
07/11/2005,14:57,1136.25,1136.50,1136.00,1136.25,831,185
07/11/2005,14:58,1136.25,1137.00,1136.25,1136.75,4372,1099
07/11/2005,14:59,1137.00,1137.00,1136.75,1137.00,1992,281
07/11/2005,15:00,1137.00,1137.50,1136.75,1137.25,7105,2101
07/11/2005,15:01,1137.25,1138.00,1137.25,1137.75,7596,2622
07/11/2005,15:02,1138.00,1138.25,1137.75,1138.00,2071,1557
07/11/2005,15:03,1137.75,1138.00,1137.50,1137.75,276,1901
07/11/2005,15:04,1137.50,1137.75,1137.50,1137.50,449,542
07/11/2005,15:05,1137.50,1138.00,1137.50,1137.75,2337,492
07/11/2005,15:06,1137.75,1138.00,1137.50,1137.75,1851,3064
07/11/2005,15:07,1137.75,1137.75,1137.25,1137.25,1175,2627
07/11/2005,15:08,1137.25,1137.50,1137.00,1137.25,1109,1445
07/11/2005,15:09,1137.25,1137.50,1137.25,1137.50,224,307
07/11/2005,15:10,1137.50,1137.50,1137.25,1137.50,34,961
07/11/2005,15:11,1137.25,1137.50,1137.25,1137.50,207,1824
07/11/2005,15:12,1137.50,1137.50,1137.00,1137.25,877,675
07/11/2005,15:13,1137.50,1137.50,1137.25,1137.50,208,354
07/11/2005,15:14,1137.50,1137.50,1137.00,1137.25,1080,1271
07/11/2005,15:15,1137.25,1137.25,1136.50,1136.50,1585,5456
07/11/2005,15:16,1136.75,1136.75,1136.75,1136.75,2,0
07/11/2005,15:31,1136.75,1136.75,1136.50,1136.75,347,3
07/11/2005,15:32,1136.75,1136.75,1136.50,1136.50,84,4
07/11/2005,15:33,1136.75,1137.00,1136.50,1136.75,354,42
07/11/2005,15:34,1136.75,1137.00,1136.75,1136.75,40,5
07/11/2005,15:35,1136.75,1137.00,1136.75,1136.75,3,5
07/11/2005,15:36,1136.75,1137.00,1136.75,1137.00,100,17
07/11/2005,15:37,1137.00,1137.00,1136.75,1136.75,3,2
07/11/2005,15:38,1137.00,1137.00,1136.75,1136.75,33,42
07/11/2005,15:39,1136.75,1136.75,1136.75,1136.75,0,1
07/11/2005,15:40,1137.00,1137.00,1137.00,1137.00,6,0
07/11/2005,15:41,1136.75,1136.75,1136.75,1136.75,0,3
07/11/2005,15:42,1136.75,1137.00,1136.75,1137.00,2,1
07/11/2005,15:43,1136.75,1137.00,1136.75,1137.00,32,3
07/11/2005,15:44,1137.00,1137.00,1137.00,1137.00,4,0
07/11/2005,15:45,1137.00,1137.00,1137.00,1137.00,41,0
07/11/2005,15:46,1137.00,1137.00,1136.75,1136.75,25,26
07/11/2005,15:47,1137.00,1137.00,1137.00,1137.00,10,0
07/11/2005,15:50,1137.00,1137.00,1137.00,1137.00,2,0
07/11/2005,15:52,1136.75,1136.75,1136.75,1136.75,0,206
07/11/2005,15:53,1136.75,1136.75,1136.50,1136.50,0,92
07/11/2005,15:54,1136.50,1136.50,1136.50,1136.50,0,25
07/11/2005,15:56,1136.50,1136.50,1136.50,1136.50,0,198
07/11/2005,15:57,1136.50,1136.50,1136.50,1136.50,0,22
07/11/2005,15:58,1136.75,1136.75,1136.75,1136.75,5,0
07/11/2005,15:59,1136.75,1136.75,1136.75,1136.75,5,0
07/11/2005,16:00,1136.75,1137.00,1136.75,1136.75,86,2
07/11/2005,17:01,1136.75,1136.75,1136.50,1136.75,13,48
07/11/2005,17:02,1136.75,1136.75,1136.75,1136.75,18,0
07/11/2005,17:03,1136.75,1136.75,1136.75,1136.75,2,0
07/11/2005,17:05,1136.75,1136.75,1136.50,1136.50,1,1
07/11/2005,17:06,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,17:11,1136.50,1136.50,1136.50,1136.50,0,5
07/11/2005,17:14,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,17:16,1136.75,1136.75,1136.50,1136.50,1,3
07/11/2005,17:17,1136.75,1136.75,1136.75,1136.75,4,0
07/11/2005,17:18,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,17:19,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,17:20,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,17:27,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,17:28,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,17:29,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,17:31,1136.50,1136.50,1136.50,1136.50,0,4
07/11/2005,17:33,1136.50,1136.75,1136.50,1136.75,3,1
07/11/2005,17:34,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,17:35,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,17:37,1136.75,1136.75,1136.75,1136.75,2,0
07/11/2005,17:42,1136.50,1136.50,1136.50,1136.50,0,2
07/11/2005,17:45,1136.75,1136.75,1136.75,1136.75,3,0
07/11/2005,17:46,1136.75,1136.75,1136.75,1136.75,15,0
07/11/2005,17:47,1136.75,1136.75,1136.75,1136.75,2,0
07/11/2005,17:48,1136.50,1136.50,1136.50,1136.50,0,2
07/11/2005,17:50,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,17:51,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,17:52,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,17:55,1136.75,1136.75,1136.75,1136.75,15,0
07/11/2005,18:02,1136.75,1136.75,1136.75,1136.75,5,0
07/11/2005,18:04,1136.75,1136.75,1136.75,1136.75,5,0
07/11/2005,18:05,1136.50,1136.50,1136.50,1136.50,0,4
07/11/2005,18:07,1136.50,1136.50,1136.50,1136.50,0,2
07/11/2005,18:10,1136.75,1136.75,1136.75,1136.75,2,0
07/11/2005,18:11,1136.75,1136.75,1136.75,1136.75,36,0
07/11/2005,18:12,1136.75,1136.75,1136.50,1136.50,5,4
07/11/2005,18:13,1136.75,1136.75,1136.50,1136.50,2,2
07/11/2005,18:14,1136.75,1136.75,1136.75,1136.75,10,0
07/11/2005,18:15,1136.75,1136.75,1136.50,1136.50,1,2
07/11/2005,18:23,1136.50,1136.50,1136.50,1136.50,0,2
07/11/2005,18:28,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,18:30,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,18:33,1136.75,1136.75,1136.75,1136.75,16,0
07/11/2005,18:55,1136.75,1136.75,1136.75,1136.75,3,0
07/11/2005,19:04,1136.75,1137.00,1136.75,1137.00,58,0
07/11/2005,19:07,1136.75,1136.75,1136.75,1136.75,0,19
07/11/2005,19:08,1137.00,1137.00,1137.00,1137.00,95,0
07/11/2005,19:09,1137.25,1137.25,1137.25,1137.25,238,0
07/11/2005,19:11,1137.00,1137.00,1137.00,1137.00,0,17
07/11/2005,19:12,1137.00,1137.50,1137.00,1137.50,10,1
07/11/2005,19:15,1137.00,1137.00,1137.00,1137.00,0,5
07/11/2005,19:17,1137.25,1137.25,1137.00,1137.00,1,5
07/11/2005,19:21,1137.00,1137.00,1137.00,1137.00,0,10
07/11/2005,19:22,1137.00,1137.00,1137.00,1137.00,0,24
07/11/2005,19:27,1137.00,1137.00,1136.75,1136.75,0,4
07/11/2005,19:28,1136.75,1136.75,1136.75,1136.75,0,2
07/11/2005,19:31,1136.75,1136.75,1136.75,1136.75,0,1
07/11/2005,19:32,1137.00,1137.00,1136.75,1136.75,1,26
07/11/2005,19:33,1136.75,1136.75,1136.75,1136.75,0,2
07/11/2005,19:40,1136.75,1136.75,1136.75,1136.75,0,1
07/11/2005,19:41,1136.75,1136.75,1136.75,1136.75,0,2
07/11/2005,19:49,1136.75,1136.75,1136.75,1136.75,0,2
07/11/2005,19:50,1136.75,1136.75,1136.75,1136.75,0,7
07/11/2005,19:51,1136.75,1136.75,1136.75,1136.75,0,3
07/11/2005,19:54,1136.75,1136.75,1136.75,1136.75,0,1
07/11/2005,19:55,1136.50,1136.50,1136.50,1136.50,0,101
07/11/2005,19:56,1136.50,1136.50,1136.50,1136.50,0,15
07/11/2005,19:57,1136.75,1136.75,1136.50,1136.50,20,7
07/11/2005,19:58,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,19:59,1136.50,1136.50,1136.50,1136.50,0,2
07/11/2005,20:00,1136.50,1136.75,1136.50,1136.75,1,1
07/11/2005,20:06,1136.75,1136.75,1136.75,1136.75,1,0
07/11/2005,20:11,1136.50,1136.50,1136.50,1136.50,0,20
07/11/2005,20:13,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,20:15,1136.50,1136.50,1136.50,1136.50,0,8
07/11/2005,20:16,1136.50,1136.50,1136.50,1136.50,0,1
07/11/2005,20:18,1136.25,1136.25,1136.25,1136.25,0,10
07/11/2005,20:20,1136.25,1136.25,1136.25,1136.25,0,1
07/11/2005,20:22,1136.50,1136.50,1136.50,1136.50,11,0
07/11/2005,20:23,1136.50,1136.50,1136.50,1136.50,6,0
07/11/2005,20:24,1136.50,1136.50,1136.50,1136.50,10,0
07/11/2005,20:26,1136.50,1136.50,1136.25,1136.25,6,1
07/11/2005,20:29,1136.25,1136.25,1136.25,1136.25,0,26
07/11/2005,20:31,1136.25,1136.25,1136.25,1136.25,0,25
07/11/2005,20:32,1136.25,1136.25,1136.25,1136.25,0,20
07/11/2005,20:33,1136.25,1136.25,1136.25,1136.25,0,5
07/11/2005,20:36,1136.25,1136.25,1136.00,1136.25,9,33
07/11/2005,20:37,1136.00,1136.00,1136.00,1136.00,0,2
07/11/2005,20:38,1136.25,1136.25,1136.25,1136.25,1,0
07/11/2005,20:40,1136.00,1136.00,1136.00,1136.00,0,2
07/11/2005,20:44,1136.00,1136.00,1136.00,1136.00,0,1
07/11/2005,20:45,1136.00,1136.00,1136.00,1136.00,0,1
07/11/2005,20:46,1136.00,1136.00,1136.00,1136.00,0,25
07/11/2005,20:48,1136.00,1136.00,1136.00,1136.00,0,44
07/11/2005,20:49,1136.00,1136.00,1136.00,1136.00,0,9
07/11/2005,20:51,1136.25,1136.25,1136.25,1136.25,4,0
07/11/2005,20:52,1136.00,1136.00,1136.00,1136.00,0,5
07/11/2005,20:53,1136.00,1136.00,1136.00,1136.00,0,1
07/11/2005,20:54,1136.00,1136.00,1135.75,1136.00,11,26
07/11/2005,20:56,1136.00,1136.00,1136.00,1136.00,1,0
07/11/2005,20:57,1135.75,1136.00,1135.75,1136.00,1,1
07/11/2005,20:59,1136.00,1136.00,1136.00,1136.00,7,0
07/11/2005,21:00,1136.00,1136.00,1136.00,1136.00,6,0
07/11/2005,21:01,1136.00,1136.00,1136.00,1136.00,13,0
07/11/2005,21:03,1135.75,1136.00,1135.75,1136.00,2,30
07/11/2005,21:10,1136.00,1136.00,1136.00,1136.00,2,0
07/11/2005,21:20,1136.00,1136.00,1135.75,1135.75,1,1
07/11/2005,21:21,1135.75,1135.75,1135.75,1135.75,0,15
07/11/2005,21:23,1135.75,1135.75,1135.75,1135.75,0,1
07/11/2005,21:24,1136.00,1136.00,1135.75,1135.75,1,2
07/11/2005,21:25,1135.75,1135.75,1135.75,1135.75,0,37
07/11/2005,21:26,1135.75,1135.75,1135.75,1135.75,0,27
07/11/2005,21:27,1135.75,1135.75,1135.75,1135.75,0,3
07/11/2005,21:28,1135.75,1135.75,1135.75,1135.75,0,2
07/11/2005,21:29,1135.75,1135.75,1135.75,1135.75,0,13
07/11/2005,21:30,1135.75,1135.75,1135.75,1135.75,0,2
07/11/2005,21:31,1135.75,1135.75,1135.75,1135.75,0,4
07/11/2005,21:32,1135.75,1135.75,1135.75,1135.75,0,1
07/11/2005,21:33,1135.75,1135.75,1135.75,1135.75,0,1
07/11/2005,21:34,1136.00,1136.00,1136.00,1136.00,2,0
07/11/2005,21:36,1136.00,1136.00,1136.00,1136.00,2,0
07/11/2005,21:37,1136.00,1136.00,1136.00,1136.00,10,0
07/11/2005,21:38,1136.00,1136.00,1136.00,1136.00,10,0
07/11/2005,21:40,1135.75,1135.75,1135.75,1135.75,0,10
07/11/2005,21:41,1135.75,1135.75,1135.50,1135.50,0,10
07/11/2005,21:43,1135.75,1135.75,1135.75,1135.75,2,0
07/11/2005,21:44,1135.75,1135.75,1135.75,1135.75,1,0
07/11/2005,21:46,1135.75,1136.00,1135.75,1135.75,40,5
07/11/2005,21:47,1136.00,1136.00,1136.00,1136.00,20,0
07/11/2005,21:48,1135.75,1135.75,1135.50,1135.50,0,10
07/11/2005,21:52,1135.50,1135.75,1135.50,1135.75,2,10
07/11/2005,21:53,1135.75,1135.75,1135.75,1135.75,3,0
07/11/2005,21:56,1135.75,1135.75,1135.75,1135.75,6,0
07/11/2005,21:57,1135.75,1136.00,1135.50,1135.50,6,16
07/11/2005,21:59,1135.50,1135.50,1135.50,1135.50,0,196
07/11/2005,22:01,1135.50,1135.50,1135.50,1135.50,0,37
07/11/2005,22:02,1135.50,1135.50,1135.50,1135.50,0,20
07/11/2005,22:03,1135.50,1135.50,1135.50,1135.50,0,7
07/11/2005,22:04,1135.50,1135.50,1135.50,1135.50,0,9
07/11/2005,22:05,1135.50,1135.50,1135.50,1135.50,0,2
07/11/2005,22:07,1135.50,1135.50,1135.25,1135.25,0,8
07/11/2005,22:08,1135.75,1135.75,1135.75,1135.75,3,0
07/11/2005,22:09,1135.50,1135.50,1135.50,1135.50,0,5
07/11/2005,22:10,1135.50,1135.50,1135.50,1135.50,0,5
07/11/2005,22:11,1135.75,1135.75,1135.75,1135.75,2,0
07/11/2005,22:13,1135.50,1135.50,1135.50,1135.50,0,2
07/11/2005,22:17,1135.50,1135.50,1135.50,1135.50,0,4
07/11/2005,22:25,1135.50,1135.50,1135.50,1135.50,0,25
07/11/2005,22:29,1135.50,1135.50,1135.50,1135.50,0,1
07/11/2005,22:30,1135.50,1135.50,1135.50,1135.50,0,2
07/11/2005,22:33,1135.50,1135.50,1135.50,1135.50,0,1
07/11/2005,22:34,1135.50,1135.50,1135.50,1135.50,0,1
07/11/2005,22:36,1135.50,1135.50,1135.50,1135.50,0,26
07/11/2005,22:37,1135.50,1135.50,1135.50,1135.50,0,9
07/11/2005,22:38,1135.50,1135.50,1135.50,1135.50,0,5
07/11/2005,22:39,1135.50,1135.50,1135.50,1135.50,0,1
07/11/2005,22:41,1135.50,1135.50,1135.25,1135.50,6,9
07/11/2005,22:42,1135.50,1135.50,1135.50,1135.50,5,0
07/11/2005,22:43,1135.50,1135.50,1135.50,1135.50,6,0
07/11/2005,22:49,1135.75,1135.75,1135.75,1135.75,2,0
07/11/2005,22:51,1135.50,1135.50,1135.50,1135.50,0,20
07/11/2005,22:54,1135.50,1135.50,1135.50,1135.50,0,7
07/11/2005,22:56,1135.50,1135.50,1135.50,1135.50,0,15
07/11/2005,22:59,1135.75,1135.75,1135.75,1135.75,1,0
07/11/2005,23:00,1135.50,1135.50,1135.50,1135.50,0,12
07/11/2005,23:01,1135.50,1135.50,1135.50,1135.50,0,12
07/11/2005,23:04,1135.50,1135.50,1135.50,1135.50,0,5
07/11/2005,23:05,1135.75,1136.50,1135.75,1136.50,356,19
07/11/2005,23:06,1136.00,1136.00,1136.00,1136.00,0,43
07/11/2005,23:07,1135.75,1135.75,1135.75,1135.75,0,50
07/11/2005,23:08,1135.75,1135.75,1135.75,1135.75,0,79
07/11/2005,23:09,1135.75,1135.75,1135.25,1135.50,5,175
07/11/2005,23:10,1135.50,1135.50,1135.50,1135.50,1,0
07/11/2005,23:11,1135.75,1135.75,1135.75,1135.75,15,0
07/11/2005,23:16,1135.75,1135.75,1135.75,1135.75,1,0
07/11/2005,23:17,1135.75,1135.75,1135.75,1135.75,1,0
07/11/2005,23:20,1135.75,1135.75,1135.75,1135.75,1,0
07/11/2005,23:31,1135.75,1135.75,1135.75,1135.75,1,0
07/11/2005,23:35,1135.50,1135.50,1135.50,1135.50,0,1
07/11/2005,23:36,1135.50,1135.50,1135.50,1135.50,0,14
07/11/2005,23:38,1135.50,1135.50,1135.50,1135.50,0,1
07/11/2005,23:39,1135.50,1135.50,1135.50,1135.50,0,10
07/11/2005,23:41,1135.50,1135.50,1135.50,1135.50,0,1
07/11/2005,23:42,1135.25,1135.25,1135.25,1135.25,0,1
07/11/2005,23:46,1135.50,1135.50,1135.50,1135.50,1,0
07/11/2005,23:50,1135.50,1135.50,1135.50,1135.50,1,0
07/11/2005,23:52,1135.50,1135.50,1135.50,1135.50,3,0
07/11/2005,23:58,1135.50,1135.50,1135.50,1135.50,10,0
07/11/2005,23:59,1135.50,1135.50,1135.50,1135.50,1,0
07/12/2005,00:00,1135.50,1135.50,1135.50,1135.50,1,0
07/12/2005,00:01,1135.50,1135.50,1135.50,1135.50,1,0
07/12/2005,00:04,1135.50,1135.50,1135.25,1135.50,15,1
07/12/2005,00:06,1135.75,1135.75,1135.75,1135.75,25,0
07/12/2005,00:11,1135.50,1135.50,1135.50,1135.50,0,10
07/12/2005,00:15,1135.75,1135.75,1135.75,1135.75,1,0
07/12/2005,00:20,1135.75,1135.75,1135.75,1135.75,2,0
07/12/2005,00:24,1135.50,1135.50,1135.50,1135.50,0,2
07/12/2005,00:27,1135.50,1135.50,1135.50,1135.50,0,1
07/12/2005,00:41,1135.75,1135.75,1135.75,1135.75,1,0
07/12/2005,00:44,1135.75,1135.75,1135.75,1135.75,22,0
07/12/2005,00:46,1136.00,1136.00,1136.00,1136.00,2,0
07/12/2005,00:47,1136.00,1136.00,1135.75,1135.75,1,5
07/12/2005,00:49,1135.75,1135.75,1135.75,1135.75,0,5
07/12/2005,00:51,1135.75,1135.75,1135.50,1135.50,0,10
07/12/2005,00:54,1135.50,1135.50,1135.25,1135.25,0,4
07/12/2005,00:55,1135.50,1135.50,1135.50,1135.50,5,0
07/12/2005,00:57,1135.75,1135.75,1135.75,1135.75,1,0
07/12/2005,00:58,1135.75,1136.00,1135.75,1136.00,25,0
07/12/2005,01:01,1135.75,1135.75,1135.75,1135.75,0,5
07/12/2005,01:02,1136.00,1136.00,1135.75,1135.75,4,1
07/12/2005,01:05,1135.75,1135.75,1135.50,1135.75,8,15
07/12/2005,01:06,1135.75,1135.75,1135.75,1135.75,10,0
07/12/2005,01:08,1135.75,1135.75,1135.75,1135.75,25,0
07/12/2005,01:10,1135.50,1135.50,1135.50,1135.50,0,5
07/12/2005,01:13,1135.50,1135.50,1135.50,1135.50,0,7
07/12/2005,01:14,1135.50,1135.50,1135.50,1135.50,0,4
07/12/2005,01:15,1135.75,1135.75,1135.75,1135.75,25,0
07/12/2005,01:16,1135.50,1135.75,1135.50,1135.75,25,2
07/12/2005,01:17,1136.00,1136.00,1136.00,1136.00,2,0
07/12/2005,01:18,1135.75,1135.75,1135.75,1135.75,0,32
07/12/2005,01:20,1135.75,1135.75,1135.75,1135.75,0,25
07/12/2005,01:30,1135.75,1135.75,1135.75,1135.75,0,1
07/12/2005,01:31,1135.75,1135.75,1135.25,1135.50,4,37
07/12/2005,01:35,1135.50,1135.50,1135.50,1135.50,1,0
07/12/2005,01:36,1135.25,1135.25,1135.25,1135.25,0,5
07/12/2005,01:37,1135.50,1135.50,1135.50,1135.50,17,0
07/12/2005,01:40,1135.50,1135.50,1135.50,1135.50,5,0
07/12/2005,01:41,1135.50,1135.50,1135.50,1135.50,6,0
07/12/2005,01:42,1135.50,1135.50,1135.50,1135.50,6,0
07/12/2005,01:44,1135.50,1135.50,1135.50,1135.50,2,0
07/12/2005,01:46,1135.25,1135.50,1135.25,1135.50,3,56
07/12/2005,01:47,1135.50,1135.50,1135.50,1135.50,4,0
07/12/2005,01:48,1135.50,1135.50,1135.25,1135.25,1,2
07/12/2005,01:49,1135.50,1135.50,1135.50,1135.50,13,0
07/12/2005,01:51,1135.50,1135.50,1135.50,1135.50,5,0
07/12/2005,01:52,1135.50,1135.50,1135.50,1135.50,5,0
07/12/2005,01:54,1135.75,1135.75,1135.75,1135.75,8,0
07/12/2005,01:55,1135.75,1135.75,1135.75,1135.75,1,0
07/12/2005,01:56,1135.75,1135.75,1135.75,1135.75,1,0
07/12/2005,01:57,1135.75,1135.75,1135.75,1135.75,46,0
07/12/2005,01:58,1135.75,1135.75,1135.75,1135.75,15,0
07/12/2005,01:59,1135.75,1135.75,1135.75,1135.75,10,0
07/12/2005,02:00,1135.75,1135.75,1135.75,1135.75,57,0
07/12/2005,02:01,1135.75,1136.25,1135.75,1136.00,261,47
07/12/2005,02:02,1136.00,1136.00,1135.75,1135.75,34,57
07/12/2005,02:03,1135.75,1135.75,1135.50,1135.75,66,223
07/12/2005,02:04,1136.00,1136.00,1135.75,1136.00,85,2
07/12/2005,02:05,1136.00,1136.25,1136.00,1136.25,90,0
07/12/2005,02:06,1136.00,1136.00,1135.75,1136.00,110,57
07/12/2005,02:07,1136.00,1136.25,1136.00,1136.25,125,36
07/12/2005,02:08,1136.25,1136.25,1136.00,1136.00,5,24
07/12/2005,02:09,1136.00,1136.50,1136.00,1136.00,109,68
07/12/2005,02:10,1136.25,1136.25,1136.00,1136.25,154,64
07/12/2005,02:11,1136.25,1136.25,1136.00,1136.25,136,37
07/12/2005,02:12,1136.25,1136.25,1136.00,1136.00,10,3
07/12/2005,02:13,1136.00,1136.00,1136.00,1136.00,0,23
07/12/2005,02:14,1136.25,1136.25,1135.50,1135.75,6,151
07/12/2005,02:15,1135.50,1135.50,1135.50,1135.50,0,7
07/12/2005,02:16,1135.50,1135.50,1135.25,1135.50,226,206
07/12/2005,02:17,1135.50,1135.50,1135.25,1135.25,42,2
07/12/2005,02:18,1135.50,1135.50,1135.50,1135.50,1,0
07/12/2005,02:19,1135.50,1135.50,1135.50,1135.50,47,0
07/12/2005,02:20,1135.50,1135.50,1135.50,1135.50,23,0
07/12/2005,02:21,1135.50,1135.50,1135.25,1135.25,35,1
07/12/2005,02:22,1135.25,1135.25,1135.00,1135.25,5,89
07/12/2005,02:23,1135.25,1135.25,1134.75,1134.75,20,212
07/12/2005,02:24,1135.00,1135.00,1135.00,1135.00,13,0
07/12/2005,02:25,1134.75,1135.00,1134.75,1135.00,35,43
07/12/2005,02:26,1134.75,1134.75,1134.75,1134.75,0,269
07/12/2005,02:27,1134.75,1135.00,1134.50,1135.00,71,77
07/12/2005,02:28,1134.75,1134.75,1134.50,1134.50,0,129
07/12/2005,02:29,1134.75,1134.75,1134.50,1134.50,20,15
07/12/2005,02:30,1134.50,1135.00,1134.50,1134.75,94,26
07/12/2005,02:31,1134.75,1135.00,1134.75,1134.75,4,35
07/12/2005,02:32,1135.00,1135.00,1134.75,1134.75,3,118
07/12/2005,02:33,1134.75,1134.75,1134.50,1134.75,4,64
07/12/2005,02:34,1134.75,1134.75,1134.75,1134.75,137,0
07/12/2005,02:35,1134.75,1134.75,1134.75,1134.75,61,0
07/12/2005,02:36,1134.75,1134.75,1134.50,1134.75,25,2
07/12/2005,02:37,1134.50,1134.50,1134.50,1134.50,0,26
07/12/2005,02:38,1134.75,1134.75,1134.75,1134.75,130,0
07/12/2005,02:39,1134.75,1134.75,1134.50,1134.75,50,3
07/12/2005,02:40,1134.50,1134.75,1134.50,1134.75,8,5
07/12/2005,02:41,1134.75,1134.75,1134.75,1134.75,72,0
07/12/2005,02:42,1134.50,1134.50,1134.50,1134.50,0,13
07/12/2005,02:43,1134.50,1134.50,1134.00,1134.25,21,247
07/12/2005,02:44,1134.00,1134.25,1133.25,1133.75,175,932
07/12/2005,02:45,1133.75,1134.25,1133.50,1133.75,383,414
07/12/2005,02:46,1133.75,1134.00,1133.50,1133.75,47,117
07/12/2005,02:47,1134.00,1134.00,1134.00,1134.00,101,0
07/12/2005,02:48,1133.75,1134.00,1133.50,1134.00,103,86
07/12/2005,02:49,1133.75,1134.00,1133.75,1134.00,24,31
07/12/2005,02:50,1134.00,1134.00,1134.00,1134.00,156,0
07/12/2005,02:51,1134.00,1134.00,1134.00,1134.00,60,0
07/12/2005,02:52,1134.00,1134.00,1133.75,1133.75,14,3
07/12/2005,02:53,1133.75,1134.00,1133.50,1133.75,32,123
07/12/2005,02:54,1134.00,1134.25,1134.00,1134.25,166,0
07/12/2005,02:55,1134.50,1134.75,1134.25,1134.75,176,1
07/12/2005,02:56,1134.75,1134.75,1134.50,1134.50,1,27
07/12/2005,02:57,1134.75,1134.75,1134.75,1134.75,120,0
07/12/2005,02:58,1134.75,1134.75,1134.75,1134.75,75,0
07/12/2005,02:59,1134.75,1135.00,1134.75,1135.00,95,0
07/12/2005,03:00,1135.00,1135.00,1135.00,1135.00,4,0
07/12/2005,03:01,1134.75,1134.75,1134.50,1134.75,1,28
07/12/2005,03:02,1135.00,1135.00,1135.00,1135.00,63,0
07/12/2005,03:03,1135.00,1135.00,1135.00,1135.00,2,0
07/12/2005,03:04,1135.00,1135.25,1135.00,1135.25,28,0
07/12/2005,03:05,1135.00,1135.25,1135.00,1135.25,77,4
07/12/2005,03:06,1135.25,1135.50,1135.25,1135.50,78,0
07/12/2005,03:07,1135.50,1135.50,1135.50,1135.50,86,0
07/12/2005,03:08,1135.25,1135.50,1135.25,1135.50,6,12
07/12/2005,03:09,1135.25,1135.25,1135.00,1135.00,0,60
07/12/2005,03:10,1135.25,1135.25,1135.00,1135.00,1,8
07/12/2005,03:11,1135.00,1135.00,1134.75,1135.00,30,10
07/12/2005,03:12,1135.00,1135.00,1135.00,1135.00,4,0
07/12/2005,03:13,1135.25,1135.25,1135.00,1135.00,1,2
07/12/2005,03:14,1135.00,1135.00,1134.75,1135.00,4,18
07/12/2005,03:15,1135.00,1135.00,1135.00,1135.00,18,0
07/12/2005,03:16,1134.75,1134.75,1134.50,1134.75,38,204
07/12/2005,03:17,1134.50,1134.50,1134.50,1134.50,0,2
07/12/2005,03:18,1134.75,1134.75,1134.75,1134.75,37,0
07/12/2005,03:20,1135.00,1135.00,1135.00,1135.00,43,0
07/12/2005,03:25,1135.25,1135.25,1135.25,1135.25,31,0
07/12/2005,03:26,1135.25,1135.25,1135.25,1135.25,45,0
07/12/2005,03:27,1135.50,1135.50,1135.50,1135.50,3,0
07/12/2005,03:28,1135.50,1135.50,1135.25,1135.25,2,12
07/12/2005,03:29,1135.50,1135.50,1135.50,1135.50,6,0
07/12/2005,03:30,1135.50,1135.50,1135.50,1135.50,87,0
07/12/2005,03:31,1135.75,1135.75,1135.50,1135.75,82,8
07/12/2005,03:32,1135.75,1136.00,1135.75,1135.75,39,11
07/12/2005,03:33,1135.75,1136.00,1135.75,1136.00,39,3
07/12/2005,03:34,1136.25,1136.25,1136.25,1136.25,262,0
07/12/2005,03:35,1136.25,1136.50,1136.25,1136.25,8,19
07/12/2005,03:36,1136.25,1136.25,1136.25,1136.25,0,46
07/12/2005,03:37,1136.50,1136.50,1136.50,1136.50,6,0
07/12/2005,03:38,1136.25,1136.25,1136.25,1136.25,0,58
07/12/2005,03:39,1136.25,1136.50,1136.25,1136.25,8,94
07/12/2005,03:40,1136.25,1136.25,1136.25,1136.25,0,7
07/12/2005,03:42,1136.50,1136.50,1136.50,1136.50,85,0
07/12/2005,03:43,1136.50,1136.75,1136.50,1136.50,140,3
07/12/2005,03:44,1136.50,1136.50,1136.50,1136.50,0,56
07/12/2005,03:45,1136.75,1136.75,1136.25,1136.50,72,78
07/12/2005,03:46,1136.50,1136.50,1136.50,1136.50,2,0
07/12/2005,03:49,1136.50,1136.50,1136.25,1136.25,62,1
07/12/2005,03:50,1136.50,1136.50,1136.50,1136.50,50,0
07/12/2005,03:51,1136.25,1136.25,1136.25,1136.25,0,25
07/12/2005,03:52,1136.25,1136.50,1136.25,1136.50,60,2
07/12/2005,03:53,1136.75,1136.75,1136.75,1136.75,3,0
07/12/2005,03:54,1136.75,1137.00,1136.75,1137.00,49,8
07/12/2005,03:55,1136.75,1136.75,1136.50,1136.50,0,62
07/12/2005,03:57,1136.50,1136.50,1136.50,1136.50,0,1
07/12/2005,03:58,1136.50,1136.50,1136.50,1136.50,0,1
07/12/2005,03:59,1136.75,1136.75,1136.75,1136.75,36,0
07/12/2005,04:00,1136.75,1136.75,1136.75,1136.75,19,0
07/12/2005,04:01,1136.75,1136.75,1136.75,1136.75,62,0
07/12/2005,04:02,1136.75,1137.00,1136.75,1137.00,111,1
07/12/2005,04:03,1136.75,1137.00,1136.75,1137.00,67,11
07/12/2005,04:04,1137.00,1137.25,1137.00,1137.00,25,21
07/12/2005,04:05,1137.25,1137.25,1137.00,1137.00,148,4
07/12/2005,04:06,1137.25,1137.25,1137.25,1137.25,50,0
07/12/2005,04:07,1137.00,1137.00,1136.75,1136.75,0,78
07/12/2005,04:08,1137.00,1137.00,1137.00,1137.00,44,0
07/12/2005,04:09,1137.00,1137.00,1136.75,1136.75,17,5
07/12/2005,04:10,1137.00,1137.25,1137.00,1137.25,43,0
07/12/2005,04:11,1137.25,1137.50,1137.00,1137.50,163,28
07/12/2005,04:12,1137.25,1137.25,1137.25,1137.25,0,5
07/12/2005,04:13,1137.25,1137.50,1137.25,1137.50,100,1
07/12/2005,04:14,1137.50,1138.00,1137.50,1137.75,584,19
07/12/2005,04:15,1138.00,1138.25,1138.00,1138.25,219,13
07/12/2005,04:16,1138.00,1138.00,1137.75,1137.75,0,29
07/12/2005,04:17,1138.00,1138.00,1137.75,1137.75,2,1
07/12/2005,04:18,1137.75,1137.75,1137.75,1137.75,0,1
07/12/2005,04:19,1137.75,1137.75,1137.75,1137.75,0,156
07/12/2005,04:20,1137.75,1137.75,1137.75,1137.75,0,1
07/12/2005,04:22,1137.50,1137.50,1137.50,1137.50,0,6
07/12/2005,04:23,1137.50,1137.75,1137.50,1137.75,34,101
07/12/2005,04:24,1137.75,1137.75,1137.75,1137.75,80,0
07/12/2005,04:25,1137.50,1137.75,1137.50,1137.75,31,1
07/12/2005,04:26,1137.75,1137.75,1137.75,1137.75,61,0
07/12/2005,04:27,1138.00,1138.00,1138.00,1138.00,215,0
07/12/2005,04:28,1138.00,1138.00,1138.00,1138.00,22,0
07/12/2005,04:29,1138.25,1138.25,1138.00,1138.00,1,1
07/12/2005,04:30,1138.25,1138.25,1138.25,1138.25,1,0
07/12/2005,04:31,1138.00,1138.00,1138.00,1138.00,0,140
07/12/2005,04:32,1138.00,1138.00,1137.75,1137.75,0,12
07/12/2005,04:33,1137.75,1138.00,1137.75,1138.00,1,5
07/12/2005,04:34,1138.00,1138.00,1138.00,1138.00,13,0
07/12/2005,04:35,1138.00,1138.00,1138.00,1138.00,63,0
07/12/2005,04:36,1138.00,1138.00,1138.00,1138.00,22,0
07/12/2005,04:38,1138.00,1138.00,1138.00,1138.00,30,0
07/12/2005,04:41,1137.75,1137.75,1137.75,1137.75,0,3
07/12/2005,04:42,1137.75,1138.00,1137.75,1137.75,1,140
07/12/2005,04:43,1137.75,1137.75,1137.50,1137.50,0,8
07/12/2005,04:44,1137.75,1137.75,1137.75,1137.75,21,0
07/12/2005,04:45,1137.75,1137.75,1137.50,1137.75,85,2
07/12/2005,04:47,1137.50,1137.50,1137.50,1137.50,0,194
07/12/2005,04:48,1137.50,1137.50,1137.50,1137.50,0,34
07/12/2005,04:49,1137.50,1137.50,1137.50,1137.50,0,4
07/12/2005,04:50,1137.50,1137.50,1137.50,1137.50,0,4
07/12/2005,04:51,1137.50,1137.75,1137.50,1137.75,63,2
07/12/2005,04:52,1137.75,1137.75,1137.50,1137.75,10,1
07/12/2005,04:53,1137.75,1137.75,1137.75,1137.75,11,0
07/12/2005,04:54,1137.75,1137.75,1137.75,1137.75,6,0
07/12/2005,04:55,1137.75,1137.75,1137.75,1137.75,20,0
07/12/2005,04:56,1137.75,1137.75,1137.75,1137.75,5,0
07/12/2005,04:57,1137.75,1137.75,1137.50,1137.75,74,26
07/12/2005,04:58,1137.75,1137.75,1137.75,1137.75,13,0
07/12/2005,04:59,1137.75,1137.75,1137.75,1137.75,19,0
07/12/2005,05:00,1137.75,1137.75,1137.75,1137.75,10,0
07/12/2005,05:01,1137.75,1137.75,1137.75,1137.75,19,0
07/12/2005,05:02,1137.75,1137.75,1137.75,1137.75,5,0
07/12/2005,05:03,1137.75,1137.75,1137.75,1137.75,5,0
07/12/2005,05:04,1137.75,1137.75,1137.75,1137.75,7,0
07/12/2005,05:05,1137.75,1137.75,1137.75,1137.75,1,0
07/12/2005,05:06,1137.75,1137.75,1137.75,1137.75,96,0
07/12/2005,05:07,1137.75,1138.00,1137.75,1138.00,13,0
07/12/2005,05:09,1137.75,1137.75,1137.75,1137.75,0,74
07/12/2005,05:10,1137.75,1137.75,1137.75,1137.75,0,31
07/12/2005,05:11,1137.75,1137.75,1137.75,1137.75,0,44
07/12/2005,05:12,1137.75,1137.75,1137.75,1137.75,0,6
07/12/2005,05:13,1138.00,1138.00,1138.00,1138.00,1,0
07/12/2005,05:14,1137.75,1138.00,1137.75,1138.00,95,3
07/12/2005,05:15,1138.00,1138.00,1137.75,1137.75,7,1
07/12/2005,05:16,1137.75,1137.75,1137.75,1137.75,0,3
07/12/2005,05:17,1137.75,1137.75,1137.75,1137.75,0,153
07/12/2005,05:18,1137.75,1137.75,1137.75,1137.75,0,28
07/12/2005,05:19,1137.50,1137.75,1137.50,1137.75,23,201
07/12/2005,05:20,1137.75,1137.75,1137.50,1137.50,22,42
07/12/2005,05:22,1137.50,1137.50,1137.50,1137.50,0,2
07/12/2005,05:23,1137.75,1137.75,1137.50,1137.50,1,17
07/12/2005,05:24,1137.50,1137.50,1137.50,1137.50,0,3
07/12/2005,05:25,1137.50,1137.50,1137.50,1137.50,0,1
07/12/2005,05:26,1137.50,1137.50,1137.50,1137.50,0,21
07/12/2005,05:27,1137.50,1137.50,1137.50,1137.50,0,5
07/12/2005,05:28,1137.50,1137.50,1137.25,1137.50,10,2
07/12/2005,05:29,1137.50,1137.50,1137.50,1137.50,7,0
07/12/2005,05:30,1137.50,1137.50,1137.25,1137.50,8,11
07/12/2005,05:31,1137.50,1137.50,1137.50,1137.50,1,0
07/12/2005,05:32,1137.75,1137.75,1137.75,1137.75,22,0
07/12/2005,05:33,1137.50,1137.50,1137.50,1137.50,0,50
07/12/2005,05:34,1137.75,1138.00,1137.75,1137.75,26,17
07/12/2005,05:35,1137.75,1137.75,1137.50,1137.50,0,27
07/12/2005,05:36,1137.50,1137.50,1137.50,1137.50,0,8
07/12/2005,05:38,1137.50,1137.50,1137.50,1137.50,0,70
07/12/2005,05:39,1137.75,1137.75,1137.50,1137.50,10,1
07/12/2005,05:40,1137.75,1137.75,1137.50,1137.50,9,5
07/12/2005,05:41,1137.75,1137.75,1137.75,1137.75,5,0
07/12/2005,05:42,1137.75,1137.75,1137.75,1137.75,1,0
07/12/2005,05:43,1137.50,1137.50,1137.50,1137.50,0,43
07/12/2005,05:44,1137.50,1137.50,1137.50,1137.50,0,43
07/12/2005,05:46,1137.50,1137.75,1137.50,1137.50,1,54
07/12/2005,05:47,1137.50,1137.50,1137.50,1137.50,0,4
07/12/2005,05:48,1137.50,1137.50,1137.50,1137.50,0,2
07/12/2005,05:50,1137.25,1137.25,1137.25,1137.25,0,20
07/12/2005,05:51,1137.25,1137.25,1137.25,1137.25,0,259
07/12/2005,05:52,1137.25,1137.25,1137.25,1137.25,0,7
07/12/2005,05:54,1137.25,1137.25,1137.00,1137.00,0,64
07/12/2005,05:55,1137.00,1137.00,1136.75,1136.75,0,178
07/12/2005,05:56,1137.00,1137.00,1136.75,1136.75,6,9
07/12/2005,05:57,1137.00,1137.00,1137.00,1137.00,137,0
07/12/2005,05:58,1137.00,1137.00,1137.00,1137.00,10,0
07/12/2005,05:59,1137.00,1137.00,1137.00,1137.00,10,0
07/12/2005,06:01,1137.00,1137.00,1137.00,1137.00,3,0
07/12/2005,06:02,1137.25,1137.25,1137.25,1137.25,1,0
07/12/2005,06:03,1137.25,1137.25,1137.00,1137.00,14,1
07/12/2005,06:04,1137.25,1137.25,1137.00,1137.25,7,3
07/12/2005,06:05,1137.25,1137.25,1137.00,1137.00,1,11
07/12/2005,06:06,1137.25,1137.50,1137.25,1137.50,120,1
07/12/2005,06:07,1137.50,1137.50,1137.50,1137.50,35,0
07/12/2005,06:08,1137.50,1137.75,1137.50,1137.50,42,1
07/12/2005,06:09,1137.50,1137.50,1137.50,1137.50,0,35
07/12/2005,06:10,1137.50,1137.50,1137.50,1137.50,0,3
07/12/2005,06:11,1137.75,1137.75,1137.25,1137.50,22,34
07/12/2005,06:12,1137.50,1137.50,1137.00,1137.00,14,21
07/12/2005,06:13,1137.25,1137.50,1137.25,1137.25,51,3
07/12/2005,06:15,1137.25,1137.25,1137.25,1137.25,0,5
07/12/2005,06:16,1137.50,1137.50,1137.50,1137.50,10,0
07/12/2005,06:17,1137.25,1137.25,1137.25,1137.25,0,111
07/12/2005,06:18,1137.25,1137.25,1137.25,1137.25,0,21
07/12/2005,06:19,1137.25,1137.25,1137.25,1137.25,0,153
07/12/2005,06:20,1137.25,1137.25,1137.25,1137.25,0,93
07/12/2005,06:21,1137.25,1137.25,1137.25,1137.25,0,1
07/12/2005,06:22,1137.00,1137.00,1137.00,1137.00,0,20
07/12/2005,06:24,1137.00,1137.00,1137.00,1137.00,0,2
07/12/2005,06:26,1137.00,1137.25,1137.00,1137.25,1,1
07/12/2005,06:27,1137.00,1137.00,1137.00,1137.00,0,27
07/12/2005,06:28,1137.00,1137.00,1137.00,1137.00,0,240
07/12/2005,06:29,1136.75,1136.75,1136.75,1136.75,0,1
07/12/2005,06:31,1137.00,1137.00,1137.00,1137.00,91,0
07/12/2005,06:32,1137.00,1137.00,1137.00,1137.00,22,0
07/12/2005,06:33,1137.00,1137.25,1137.00,1137.00,133,101
07/12/2005,06:34,1137.00,1137.00,1137.00,1137.00,0,5
07/12/2005,06:35,1137.00,1137.00,1137.00,1137.00,0,22
07/12/2005,06:37,1137.00,1137.00,1136.75,1136.75,0,11
07/12/2005,06:38,1137.00,1137.00,1137.00,1137.00,1,0
07/12/2005,06:39,1137.00,1137.00,1136.75,1136.75,2,1
07/12/2005,06:40,1136.75,1136.75,1136.75,1136.75,0,5
07/12/2005,06:41,1137.00,1137.00,1137.00,1137.00,31,0
07/12/2005,06:42,1137.00,1137.00,1137.00,1137.00,10,0
07/12/2005,06:43,1137.00,1137.00,1136.75,1136.75,1,1
07/12/2005,06:44,1137.00,1137.25,1137.00,1137.25,9,0
07/12/2005,06:45,1137.00,1137.00,1137.00,1137.00,0,1
07/12/2005,06:46,1137.00,1137.00,1137.00,1137.00,0,1
07/12/2005,06:47,1137.00,1137.25,1137.00,1137.25,10,2
07/12/2005,06:48,1137.25,1137.25,1137.25,1137.25,11,0
07/12/2005,06:49,1137.25,1137.25,1137.25,1137.25,56,0
07/12/2005,06:50,1137.25,1137.25,1137.00,1137.00,55,100
07/12/2005,06:52,1137.00,1137.25,1137.00,1137.25,6,5
07/12/2005,06:53,1137.25,1137.25,1137.00,1137.00,1,1
07/12/2005,06:54,1137.00,1137.00,1137.00,1137.00,0,7
07/12/2005,06:56,1137.00,1137.00,1137.00,1137.00,0,2
07/12/2005,06:57,1137.00,1137.00,1137.00,1137.00,0,5
07/12/2005,06:59,1137.00,1137.25,1137.00,1137.25,4,1
07/12/2005,07:00,1137.25,1137.25,1137.00,1137.00,1,75
07/12/2005,07:01,1137.00,1137.00,1137.00,1137.00,0,32
07/12/2005,07:02,1137.00,1137.00,1137.00,1137.00,0,5
07/12/2005,07:03,1137.00,1137.00,1136.75,1137.00,3,30
07/12/2005,07:04,1137.00,1137.00,1137.00,1137.00,4,0
07/12/2005,07:05,1137.00,1137.00,1137.00,1137.00,11,0
07/12/2005,07:06,1136.75,1136.75,1136.50,1136.75,13,386
07/12/2005,07:07,1136.75,1136.75,1136.50,1136.75,95,2
07/12/2005,07:08,1136.50,1136.75,1136.50,1136.75,7,1
07/12/2005,07:09,1136.50,1137.00,1136.50,1137.00,63,1
07/12/2005,07:10,1136.75,1136.75,1136.75,1136.75,0,10
07/12/2005,07:11,1136.75,1136.75,1136.75,1136.75,0,249
07/12/2005,07:12,1136.75,1136.75,1136.75,1136.75,0,27
07/12/2005,07:13,1136.75,1136.75,1136.75,1136.75,0,1
07/12/2005,07:14,1136.50,1136.50,1136.50,1136.50,0,6
07/12/2005,07:15,1136.50,1136.50,1136.50,1136.50,0,32
07/12/2005,07:16,1136.50,1136.50,1136.50,1136.50,0,12
07/12/2005,07:17,1136.75,1136.75,1136.50,1136.75,121,1
07/12/2005,07:18,1136.75,1136.75,1136.75,1136.75,30,0
07/12/2005,07:19,1136.75,1137.00,1136.75,1136.75,4,17
07/12/2005,07:20,1136.75,1136.75,1136.75,1136.75,0,7
07/12/2005,07:21,1136.75,1136.75,1136.50,1136.50,0,282
07/12/2005,07:22,1136.50,1136.50,1136.50,1136.50,0,7
07/12/2005,07:23,1136.50,1136.50,1136.25,1136.50,22,54
07/12/2005,07:24,1136.25,1136.25,1136.00,1136.00,2,461
07/12/2005,07:25,1136.00,1136.00,1135.75,1136.00,58,297
07/12/2005,07:26,1135.75,1136.00,1135.75,1135.75,10,113
07/12/2005,07:27,1135.75,1136.00,1135.75,1136.00,5,23
07/12/2005,07:28,1136.00,1136.00,1135.75,1135.75,239,204
07/12/2005,07:29,1135.75,1135.75,1135.50,1135.75,116,98
07/12/2005,07:30,1135.75,1135.75,1135.25,1135.25,64,491
07/12/2005,07:31,1135.50,1135.50,1135.50,1135.50,125,0
07/12/2005,07:32,1135.75,1135.75,1135.50,1135.75,58,20
07/12/2005,07:33,1135.75,1135.75,1135.75,1135.75,149,0
07/12/2005,07:34,1135.75,1136.00,1135.75,1135.75,11,5
07/12/2005,07:35,1136.00,1136.00,1135.75,1135.75,1,65
07/12/2005,07:36,1135.75,1136.00,1135.75,1136.00,2,67
07/12/2005,07:37,1136.00,1136.00,1135.75,1136.00,2,2
07/12/2005,07:38,1136.00,1136.00,1136.00,1136.00,42,0
07/12/2005,07:39,1136.00,1136.00,1135.75,1135.75,1,1
07/12/2005,07:40,1135.75,1135.75,1135.75,1135.75,0,15
07/12/2005,07:41,1135.75,1136.00,1135.50,1135.75,13,300
07/12/2005,07:42,1135.50,1135.50,1135.50,1135.50,0,330
07/12/2005,07:43,1135.50,1135.50,1135.25,1135.25,20,105
07/12/2005,07:44,1135.25,1135.25,1135.25,1135.25,0,2
07/12/2005,07:45,1135.25,1135.75,1135.25,1135.75,362,2
07/12/2005,07:46,1135.50,1135.50,1135.50,1135.50,0,26
07/12/2005,07:47,1135.75,1135.75,1135.25,1135.25,134,291
07/12/2005,07:48,1135.50,1135.50,1135.50,1135.50,3,0
07/12/2005,07:49,1135.25,1135.75,1135.25,1135.50,541,78
07/12/2005,07:50,1135.50,1135.50,1135.50,1135.50,0,129
07/12/2005,07:51,1135.50,1135.50,1135.50,1135.50,0,2
07/12/2005,07:52,1135.50,1135.75,1135.50,1135.50,3,112
07/12/2005,07:53,1135.50,1135.75,1135.50,1135.75,1,10
07/12/2005,07:54,1135.50,1135.75,1135.50,1135.75,279,40
07/12/2005,07:55,1135.75,1135.75,1135.75,1135.75,9,0
07/12/2005,07:56,1135.75,1135.75,1135.50,1135.50,5,15
07/12/2005,07:57,1135.75,1135.75,1135.75,1135.75,2,0
07/12/2005,07:58,1135.50,1135.75,1135.50,1135.50,2,4
07/12/2005,07:59,1135.50,1135.75,1135.50,1135.50,1,520
07/12/2005,08:00,1135.75,1135.75,1135.50,1135.50,60,1
07/12/2005,08:01,1135.50,1135.75,1135.50,1135.75,18,1
07/12/2005,08:02,1135.75,1135.75,1135.75,1135.75,4,0
07/12/2005,08:03,1135.50,1135.75,1135.50,1135.50,617,13
07/12/2005,08:04,1135.50,1135.75,1135.50,1135.75,98,2
07/12/2005,08:05,1135.50,1135.75,1135.50,1135.75,5,2
07/12/2005,08:06,1135.75,1135.75,1135.50,1135.50,3,1
07/12/2005,08:07,1135.50,1135.75,1135.50,1135.75,2,100
07/12/2005,08:08,1135.50,1135.50,1135.50,1135.50,0,7
07/12/2005,08:09,1135.75,1135.75,1135.75,1135.75,12,0
07/12/2005,08:10,1135.75,1135.75,1135.50,1135.50,5,1
07/12/2005,08:11,1135.50,1135.75,1135.50,1135.75,52,3
07/12/2005,08:12,1135.75,1135.75,1135.50,1135.50,13,3
07/12/2005,08:13,1135.50,1135.75,1135.50,1135.75,2,16
07/12/2005,08:14,1135.75,1135.75,1135.50,1135.50,50,155
07/12/2005,08:15,1135.50,1135.75,1135.50,1135.50,75,107
07/12/2005,08:16,1135.75,1135.75,1135.50,1135.50,29,200
07/12/2005,08:17,1135.50,1135.50,1135.50,1135.50,0,18
07/12/2005,08:18,1135.75,1135.75,1135.50,1135.75,24,76
07/12/2005,08:19,1135.50,1135.75,1135.50,1135.75,12,3
07/12/2005,08:20,1135.75,1135.75,1135.50,1135.75,84,6
07/12/2005,08:21,1135.75,1135.75,1135.50,1135.75,58,2
07/12/2005,08:22,1135.50,1135.50,1135.50,1135.50,0,6
07/12/2005,08:23,1135.75,1135.75,1135.75,1135.75,58,0
07/12/2005,08:24,1135.75,1135.75,1135.75,1135.75,33,0
07/12/2005,08:25,1135.75,1136.00,1135.50,1135.75,320,190
07/12/2005,08:26,1136.00,1136.00,1135.75,1135.75,7,5
07/12/2005,08:27,1136.00,1136.00,1135.75,1136.00,61,1
07/12/2005,08:28,1136.00,1136.25,1136.00,1136.25,310,0
07/12/2005,08:29,1136.00,1136.25,1136.00,1136.00,6,185
07/12/2005,08:30,1136.00,1136.25,1135.75,1136.00,51,1026
07/12/2005,08:31,1135.75,1136.50,1135.75,1136.25,2536,3707
07/12/2005,08:32,1136.25,1136.75,1136.00,1136.75,2902,973
07/12/2005,08:33,1136.50,1137.00,1136.25,1136.50,1692,1924
07/12/2005,08:34,1136.50,1136.75,1136.25,1136.50,1718,1802
07/12/2005,08:35,1136.50,1137.00,1136.00,1136.25,811,1927
07/12/2005,08:36,1136.00,1136.75,1135.75,1136.00,2251,1755
07/12/2005,08:37,1135.75,1136.00,1135.50,1135.50,970,1441
07/12/2005,08:38,1135.75,1135.75,1135.25,1135.25,165,3203
07/12/2005,08:39,1135.25,1136.25,1135.00,1136.00,3979,1089
07/12/2005,08:40,1136.00,1136.00,1135.50,1135.75,859,2308
07/12/2005,08:41,1135.50,1136.00,1135.50,1136.00,1796,2234
07/12/2005,08:42,1136.00,1136.50,1135.75,1136.50,2941,350
07/12/2005,08:43,1136.25,1137.00,1136.25,1136.75,1005,1397
07/12/2005,08:44,1136.50,1137.00,1136.25,1136.50,947,740
07/12/2005,08:45,1136.25,1136.50,1136.25,1136.25,231,255
07/12/2005,08:46,1136.25,1136.75,1136.25,1136.75,488,418
07/12/2005,08:47,1136.50,1136.75,1136.50,1136.50,74,458
07/12/2005,08:48,1136.50,1136.75,1135.75,1136.00,976,1742
07/12/2005,08:49,1136.00,1136.25,1135.75,1136.00,1158,582
07/12/2005,08:50,1136.00,1136.25,1135.75,1136.00,781,1366
07/12/2005,08:51,1136.00,1136.50,1136.00,1136.25,665,711
07/12/2005,08:52,1136.50,1137.00,1136.25,1136.75,1553,470
07/12/2005,08:53,1137.00,1137.00,1136.50,1136.75,159,1018
07/12/2005,08:54,1136.50,1137.50,1136.50,1137.50,2267,386
07/12/2005,08:55,1137.50,1137.75,1137.00,1137.50,2001,1751
07/12/2005,08:56,1137.50,1138.00,1137.25,1137.75,3859,1148
07/12/2005,08:57,1137.75,1138.00,1137.50,1137.75,1220,1984
07/12/2005,08:58,1137.50,1137.75,1137.25,1137.25,55,1034
07/12/2005,08:59,1137.25,1137.75,1137.25,1137.50,1535,154
07/12/2005,09:00,1137.50,1137.75,1137.25,1137.25,1881,1194
07/12/2005,09:01,1137.25,1137.50,1136.75,1136.75,425,2862
07/12/2005,09:02,1136.75,1137.00,1136.50,1136.50,141,887
07/12/2005,09:03,1136.50,1136.75,1136.00,1136.25,1347,1805
07/12/2005,09:04,1136.00,1136.25,1135.50,1135.75,1868,2873
07/12/2005,09:05,1135.75,1135.75,1135.50,1135.75,859,267
07/12/2005,09:06,1135.50,1136.00,1135.25,1135.25,1463,4774
07/12/2005,09:07,1135.50,1135.50,1134.75,1134.75,1788,3782
07/12/2005,09:08,1134.75,1135.50,1134.75,1135.00,2254,785
07/12/2005,09:09,1135.00,1135.00,1134.50,1134.50,3084,3193
07/12/2005,09:10,1134.75,1135.00,1134.50,1135.00,1117,113
07/12/2005,09:11,1135.00,1135.00,1134.50,1134.75,1799,1284
07/12/2005,09:12,1135.00,1135.00,1134.75,1134.75,1240,517
07/12/2005,09:13,1135.00,1135.25,1134.75,1135.25,1614,1501
07/12/2005,09:14,1135.25,1135.50,1135.00,1135.50,918,65
07/12/2005,09:15,1135.50,1135.50,1134.75,1134.75,104,1680
07/12/2005,09:16,1134.75,1135.00,1134.75,1135.00,1197,692
07/12/2005,09:17,1135.00,1135.00,1134.25,1134.25,179,4018
07/12/2005,09:18,1134.25,1134.50,1134.00,1134.25,1192,1974
07/12/2005,09:19,1134.50,1134.50,1133.50,1133.75,1365,3482
07/12/2005,09:20,1133.50,1134.00,1133.50,1133.75,1274,2268
07/12/2005,09:21,1133.75,1134.25,1133.50,1133.75,610,1834
07/12/2005,09:22,1133.75,1134.00,1133.50,1133.75,1178,1975
07/12/2005,09:23,1133.50,1134.00,1133.50,1134.00,1188,515
07/12/2005,09:24,1134.00,1134.25,1133.75,1134.25,1174,88
07/12/2005,09:25,1134.25,1134.50,1134.00,1134.25,798,791
07/12/2005,09:26,1134.25,1134.50,1134.00,1134.25,1105,2459
07/12/2005,09:27,1134.25,1134.50,1134.25,1134.50,665,38
07/12/2005,09:28,1134.50,1134.50,1134.25,1134.50,621,341
07/12/2005,09:29,1134.50,1134.50,1134.00,1134.00,175,1263
07/12/2005,09:30,1134.25,1134.50,1134.00,1134.50,571,1031
07/12/2005,09:31,1134.25,1134.50,1134.00,1134.50,72,1362
07/12/2005,09:32,1134.50,1134.75,1134.25,1134.75,2569,93
07/12/2005,09:33,1134.50,1135.25,1134.50,1135.25,2582,123
07/12/2005,09:34,1135.00,1135.25,1134.75,1135.00,2071,1702
07/12/2005,09:35,1135.00,1135.25,1134.75,1135.00,1005,116
07/12/2005,09:36,1135.00,1135.25,1134.75,1135.25,643,837
07/12/2005,09:37,1135.00,1135.50,1135.00,1135.25,1205,801
07/12/2005,09:38,1135.25,1135.50,1135.00,1135.25,302,65
07/12/2005,09:39,1135.25,1135.75,1135.00,1135.00,2200,1440
07/12/2005,09:40,1135.00,1135.25,1135.00,1135.25,687,134
07/12/2005,09:41,1135.00,1135.75,1135.00,1135.50,2162,259
07/12/2005,09:42,1135.25,1135.75,1135.00,1135.25,751,1675
07/12/2005,09:43,1135.25,1135.50,1135.00,1135.25,51,452
07/12/2005,09:44,1135.50,1135.75,1135.25,1135.25,624,713
07/12/2005,09:45,1135.50,1136.00,1135.25,1135.75,1382,915
07/12/2005,09:46,1135.75,1136.50,1135.75,1136.00,2273,453
07/12/2005,09:47,1136.00,1136.25,1135.50,1135.50,262,2666
07/12/2005,09:48,1135.50,1135.75,1135.25,1135.50,214,1372
07/12/2005,09:49,1135.25,1135.50,1135.00,1135.25,288,2734
07/12/2005,09:50,1135.00,1135.75,1135.00,1135.50,1407,289
07/12/2005,09:51,1135.50,1135.75,1135.25,1135.50,498,92
07/12/2005,09:52,1135.50,1135.75,1135.50,1135.50,254,72
07/12/2005,09:53,1135.75,1137.50,1135.75,1137.00,6895,1930
07/12/2005,09:54,1137.25,1137.25,1136.75,1137.00,970,1115
07/12/2005,09:55,1136.75,1137.00,1136.25,1136.25,293,1930
07/12/2005,09:56,1136.50,1136.50,1136.25,1136.25,52,1428
07/12/2005,09:57,1136.50,1137.00,1136.25,1136.50,2028,239
07/12/2005,09:58,1136.50,1136.75,1136.50,1136.50,116,873
07/12/2005,09:59,1136.50,1137.00,1136.25,1136.75,1038,451
07/12/2005,10:00,1136.75,1138.00,1136.75,1137.25,4366,2090
07/12/2005,10:01,1137.50,1137.75,1137.25,1137.25,725,177
07/12/2005,10:02,1137.25,1137.50,1137.25,1137.25,31,618
07/12/2005,10:03,1137.50,1137.75,1137.25,1137.25,980,325
07/12/2005,10:04,1137.25,1137.50,1137.00,1137.00,31,1141
07/12/2005,10:05,1137.00,1137.00,1136.25,1136.50,76,2119
07/12/2005,10:06,1136.25,1137.00,1136.25,1136.25,1104,1572
07/12/2005,10:07,1136.50,1136.50,1136.25,1136.50,817,875
07/12/2005,10:08,1136.50,1136.50,1135.75,1136.00,1518,2411
07/12/2005,10:09,1136.25,1136.50,1136.00,1136.25,1713,285
07/12/2005,10:10,1136.50,1136.50,1136.00,1136.25,185,846
07/12/2005,10:11,1136.25,1136.25,1135.25,1135.25,991,2934
07/12/2005,10:12,1135.25,1135.75,1135.25,1135.75,797,2248
07/12/2005,10:13,1135.50,1136.00,1135.25,1136.00,1564,818
07/12/2005,10:14,1135.75,1136.00,1135.75,1135.75,246,77
07/12/2005,10:15,1136.00,1136.50,1136.00,1136.25,1817,425
07/12/2005,10:16,1136.25,1136.50,1136.00,1136.00,197,676
07/12/2005,10:17,1136.00,1136.25,1136.00,1136.25,112,140
07/12/2005,10:18,1136.25,1136.50,1136.00,1136.25,694,528
07/12/2005,10:19,1136.25,1136.50,1136.25,1136.25,470,29
07/12/2005,10:20,1136.50,1136.50,1136.00,1136.25,45,273
07/12/2005,10:21,1136.25,1136.25,1136.00,1136.25,143,59
07/12/2005,10:22,1136.00,1136.25,1135.75,1136.00,110,721
07/12/2005,10:23,1136.00,1136.00,1135.75,1136.00,20,11
07/12/2005,10:24,1136.00,1136.00,1135.25,1135.50,752,1504
07/12/2005,10:25,1135.50,1136.00,1135.50,1135.75,213,436
07/12/2005,10:26,1135.75,1135.75,1135.00,1135.00,103,1562
07/12/2005,10:27,1135.00,1135.75,1135.00,1135.50,1006,787
07/12/2005,10:28,1135.50,1135.50,1135.00,1135.00,65,1085
07/12/2005,10:29,1135.25,1135.50,1135.00,1135.25,1316,1364
07/12/2005,10:30,1135.50,1136.00,1135.50,1136.00,984,208
07/12/2005,10:31,1135.75,1136.00,1135.50,1135.75,632,463
07/12/2005,10:32,1135.50,1135.75,1135.00,1135.00,149,984
07/12/2005,10:33,1135.25,1135.75,1135.25,1135.50,264,519
07/12/2005,10:34,1135.50,1135.75,1135.50,1135.50,230,375
07/12/2005,10:35,1135.50,1136.00,1135.25,1136.00,577,500
07/12/2005,10:36,1135.75,1136.00,1135.50,1136.00,543,186
07/12/2005,10:37,1135.75,1136.50,1135.50,1136.25,968,1603
07/12/2005,10:38,1136.25,1136.25,1135.75,1136.00,447,325
07/12/2005,10:39,1136.00,1136.25,1136.00,1136.25,203,334
07/12/2005,10:40,1136.00,1136.25,1135.75,1136.00,454,308
07/12/2005,10:41,1136.00,1136.00,1135.75,1136.00,165,27
07/12/2005,10:42,1136.00,1136.00,1135.50,1135.50,756,652
07/12/2005,10:43,1135.50,1135.75,1135.25,1135.25,30,1615
07/12/2005,10:44,1135.25,1135.50,1135.00,1135.50,237,276
07/12/2005,10:45,1135.25,1135.75,1135.25,1135.50,175,251
07/12/2005,10:46,1135.50,1135.50,1135.25,1135.50,19,117
07/12/2005,10:47,1135.50,1135.50,1135.00,1135.00,55,408
07/12/2005,10:48,1135.00,1135.25,1134.75,1135.00,128,1028
07/12/2005,10:49,1135.00,1135.25,1134.75,1135.00,787,310
07/12/2005,10:50,1135.00,1135.25,1134.75,1135.25,126,168
07/12/2005,10:51,1135.00,1135.25,1135.00,1135.00,6,456
07/12/2005,10:52,1135.25,1135.75,1135.25,1135.50,877,116
07/12/2005,10:53,1135.50,1135.75,1135.25,1135.50,171,344
07/12/2005,10:54,1135.50,1135.75,1135.00,1135.00,198,743
07/12/2005,10:55,1135.00,1135.25,1135.00,1135.00,94,87
07/12/2005,10:56,1135.25,1135.25,1135.00,1135.25,35,102
07/12/2005,10:57,1135.00,1135.50,1135.00,1135.50,266,7
07/12/2005,10:58,1135.50,1135.50,1135.00,1135.00,21,197
07/12/2005,10:59,1135.00,1135.25,1134.25,1134.25,213,2035
07/12/2005,11:00,1134.25,1134.75,1134.25,1134.50,927,398
07/12/2005,11:01,1134.50,1135.00,1134.50,1134.75,542,613
07/12/2005,11:02,1134.75,1135.00,1134.00,1134.25,189,1697
07/12/2005,11:03,1134.00,1134.50,1134.00,1134.50,144,224
07/12/2005,11:04,1134.50,1134.75,1134.25,1134.75,453,97
07/12/2005,11:05,1134.75,1135.25,1134.50,1135.00,1019,150
07/12/2005,11:06,1135.00,1135.25,1134.75,1135.00,300,303
07/12/2005,11:07,1135.00,1135.00,1134.50,1134.75,130,308
07/12/2005,11:08,1134.75,1135.00,1134.75,1135.00,427,183
07/12/2005,11:09,1135.00,1135.50,1135.00,1135.25,531,5
07/12/2005,11:10,1135.25,1135.75,1135.25,1135.50,1202,320
07/12/2005,11:11,1135.50,1135.50,1135.25,1135.25,24,90
07/12/2005,11:12,1135.50,1135.50,1135.25,1135.50,556,1
07/12/2005,11:13,1135.50,1135.75,1135.50,1135.75,230,303
07/12/2005,11:14,1135.75,1135.75,1135.00,1135.25,360,670
07/12/2005,11:15,1135.25,1135.50,1135.25,1135.50,12,45
07/12/2005,11:16,1135.25,1135.50,1135.00,1135.00,7,905
07/12/2005,11:17,1134.75,1135.25,1134.75,1135.25,266,81
07/12/2005,11:18,1135.25,1135.25,1135.00,1135.25,444,578
07/12/2005,11:19,1135.25,1135.75,1135.25,1135.50,752,377
07/12/2005,11:20,1135.25,1135.50,1135.25,1135.50,434,2
07/12/2005,11:21,1135.50,1135.75,1135.25,1135.75,376,35
07/12/2005,11:22,1135.50,1135.50,1135.25,1135.50,119,270
07/12/2005,11:23,1135.50,1135.50,1135.50,1135.50,302,0
07/12/2005,11:24,1135.50,1136.25,1135.25,1136.25,2209,185
07/12/2005,11:25,1136.25,1136.50,1136.00,1136.00,2015,872
07/12/2005,11:26,1136.00,1136.25,1136.00,1136.25,92,268
07/12/2005,11:27,1136.00,1136.50,1136.00,1136.50,607,144
07/12/2005,11:28,1136.25,1136.75,1136.25,1136.50,1211,777
07/12/2005,11:29,1136.50,1136.75,1136.50,1136.50,26,596
07/12/2005,11:30,1136.75,1136.75,1136.25,1136.50,147,197
07/12/2005,11:31,1136.50,1136.50,1136.25,1136.25,315,56
07/12/2005,11:32,1136.25,1136.50,1136.00,1136.25,201,408
07/12/2005,11:33,1136.25,1136.50,1136.00,1136.25,188,333
07/12/2005,11:34,1136.25,1136.50,1136.25,1136.25,7,171
07/12/2005,11:35,1136.25,1136.50,1136.25,1136.25,2,31
07/12/2005,11:36,1136.25,1136.50,1136.00,1136.25,238,224
07/12/2005,11:37,1136.25,1136.50,1136.25,1136.25,2,108
07/12/2005,11:38,1136.25,1136.50,1136.00,1136.25,291,437
07/12/2005,11:39,1136.25,1136.50,1136.25,1136.50,32,45
07/12/2005,11:40,1136.25,1136.75,1136.25,1136.50,1224,359
07/12/2005,11:41,1136.75,1136.75,1136.50,1136.75,30,310
07/12/2005,11:42,1136.75,1136.75,1136.50,1136.75,33,18
07/12/2005,11:43,1136.50,1136.75,1136.50,1136.75,68,93
07/12/2005,11:44,1136.75,1137.00,1136.75,1137.00,988,42
07/12/2005,11:45,1137.00,1137.00,1136.50,1136.75,1127,646
07/12/2005,11:46,1136.75,1137.00,1136.50,1136.50,612,1285
07/12/2005,11:47,1136.50,1136.75,1136.50,1136.75,118,19
07/12/2005,11:48,1136.75,1137.00,1136.50,1136.75,708,13
07/12/2005,11:49,1136.50,1136.75,1136.50,1136.50,53,6
07/12/2005,11:50,1136.50,1136.75,1136.25,1136.25,90,483
07/12/2005,11:51,1136.25,1136.50,1136.00,1136.25,52,636
07/12/2005,11:52,1136.00,1136.25,1136.00,1136.25,12,72
07/12/2005,11:53,1136.25,1136.50,1136.25,1136.25,267,73
07/12/2005,11:54,1136.50,1136.50,1136.25,1136.25,17,13
07/12/2005,11:55,1136.50,1136.50,1136.00,1136.25,29,673
07/12/2005,11:56,1136.00,1136.25,1136.00,1136.00,84,416
07/12/2005,11:57,1136.00,1136.25,1136.00,1136.00,65,37
07/12/2005,11:58,1136.00,1136.25,1136.00,1136.00,4,64
07/12/2005,11:59,1136.00,1136.25,1136.00,1136.25,5,8
07/12/2005,12:00,1136.25,1136.25,1136.00,1136.00,63,18
07/12/2005,12:01,1136.00,1136.25,1136.00,1136.00,29,109
07/12/2005,12:02,1136.00,1136.25,1136.00,1136.25,309,1
07/12/2005,12:03,1136.25,1136.25,1135.75,1136.00,180,257
07/12/2005,12:04,1136.00,1136.50,1136.00,1136.25,186,37
07/12/2005,12:05,1136.50,1136.50,1136.00,1136.25,260,330
07/12/2005,12:06,1136.50,1136.50,1136.00,1136.25,272,487
07/12/2005,12:07,1136.25,1136.25,1136.00,1136.25,19,123
07/12/2005,12:08,1136.25,1136.25,1136.00,1136.00,30,21
07/12/2005,12:09,1136.00,1136.50,1136.00,1136.50,150,4
07/12/2005,12:10,1136.25,1136.25,1136.00,1136.25,19,292
07/12/2005,12:11,1136.25,1136.25,1136.00,1136.00,22,97
07/12/2005,12:12,1136.00,1136.50,1136.00,1136.25,233,438
07/12/2005,12:13,1136.25,1136.50,1136.00,1136.25,181,41
07/12/2005,12:14,1136.25,1136.25,1136.25,1136.25,0,312
07/12/2005,12:15,1136.50,1136.50,1136.25,1136.25,22,57
07/12/2005,12:16,1136.25,1137.00,1136.25,1136.75,1591,63
07/12/2005,12:17,1136.75,1137.25,1136.75,1137.00,1030,217
07/12/2005,12:18,1137.00,1137.00,1136.50,1136.75,53,696
07/12/2005,12:19,1136.75,1137.00,1136.75,1136.75,255,159
07/12/2005,12:20,1136.75,1137.00,1136.75,1137.00,3,7
07/12/2005,12:21,1136.75,1137.25,1136.50,1136.50,527,1061
07/12/2005,12:22,1136.75,1137.00,1136.50,1136.75,291,181
07/12/2005,12:23,1136.75,1137.00,1136.75,1136.75,176,54
07/12/2005,12:24,1136.75,1136.75,1136.50,1136.75,44,272
07/12/2005,12:25,1136.50,1136.75,1136.50,1136.50,12,11
07/12/2005,12:26,1136.50,1136.75,1136.50,1136.75,24,31
07/12/2005,12:27,1136.75,1137.00,1136.75,1137.00,599,7
07/12/2005,12:28,1137.00,1137.00,1136.75,1137.00,495,2
07/12/2005,12:29,1137.00,1137.75,1136.75,1137.75,3342,1101
07/12/2005,12:30,1137.50,1138.00,1137.25,1137.50,1621,941
07/12/2005,12:31,1137.25,1137.75,1137.25,1137.25,1009,490
07/12/2005,12:32,1137.50,1137.50,1137.25,1137.50,125,22
07/12/2005,12:33,1137.50,1137.50,1137.25,1137.50,50,6
07/12/2005,12:34,1137.50,1137.50,1137.25,1137.50,505,40
07/12/2005,12:35,1137.50,1138.00,1137.50,1138.00,675,527
07/12/2005,12:36,1138.00,1138.50,1137.75,1138.00,3242,827
07/12/2005,12:37,1138.00,1138.00,1137.50,1137.50,500,1139
07/12/2005,12:38,1137.75,1137.75,1137.25,1137.50,176,756
07/12/2005,12:39,1137.50,1137.50,1137.00,1137.00,95,1656
07/12/2005,12:40,1137.00,1137.50,1137.00,1137.25,991,271
07/12/2005,12:41,1137.00,1137.75,1137.00,1137.50,621,176
07/12/2005,12:42,1137.50,1137.50,1137.25,1137.25,243,678
07/12/2005,12:43,1137.25,1137.50,1137.00,1137.25,180,946
07/12/2005,12:44,1137.25,1137.50,1137.00,1137.50,271,28
07/12/2005,12:45,1137.50,1137.50,1137.00,1137.25,72,614
07/12/2005,12:46,1137.25,1137.50,1137.00,1137.25,566,397
07/12/2005,12:47,1137.50,1137.75,1137.50,1137.50,356,50
07/12/2005,12:48,1137.50,1137.75,1137.25,1137.50,464,362
07/12/2005,12:49,1137.50,1138.25,1137.50,1138.25,1986,595
07/12/2005,12:50,1138.00,1138.25,1137.75,1138.00,170,529
07/12/2005,12:51,1138.00,1139.00,1137.75,1138.75,4516,1273
07/12/2005,12:52,1138.75,1139.50,1138.50,1139.50,5007,2294
07/12/2005,12:53,1139.25,1140.50,1139.25,1140.00,8529,2360
07/12/2005,12:54,1140.25,1140.25,1139.75,1140.00,1572,2059
07/12/2005,12:55,1140.00,1140.50,1139.75,1140.25,1685,869
07/12/2005,12:56,1140.25,1141.00,1140.00,1140.75,3903,369
07/12/2005,12:57,1140.50,1141.25,1140.25,1141.00,5254,3030
07/12/2005,12:58,1141.00,1142.00,1141.00,1141.25,5549,3420
07/12/2005,12:59,1141.25,1141.50,1141.25,1141.50,330,709
07/12/2005,13:00,1141.25,1141.75,1141.00,1141.00,1098,998
07/12/2005,13:01,1141.00,1141.25,1141.00,1141.00,107,410
07/12/2005,13:02,1141.25,1141.50,1141.00,1141.00,2450,708
07/12/2005,13:03,1141.25,1141.50,1141.00,1141.25,598,529
07/12/2005,13:04,1141.25,1141.50,1141.00,1141.00,474,980
07/12/2005,13:05,1141.25,1141.25,1141.00,1141.00,62,97
07/12/2005,13:06,1141.00,1141.25,1141.00,1141.00,246,86
07/12/2005,13:07,1141.00,1141.25,1141.00,1141.00,1079,387
07/12/2005,13:08,1141.25,1141.25,1140.50,1140.75,757,4104
07/12/2005,13:09,1140.50,1140.75,1140.25,1140.25,823,1447
07/12/2005,13:10,1140.25,1140.50,1140.25,1140.25,434,864
07/12/2005,13:11,1140.25,1140.75,1140.25,1140.50,1269,762
07/12/2005,13:12,1140.50,1140.75,1140.25,1140.50,170,376
07/12/2005,13:13,1140.50,1140.50,1140.25,1140.50,522,216
07/12/2005,13:14,1140.50,1141.00,1140.25,1140.75,1405,775
07/12/2005,13:15,1140.75,1141.00,1140.50,1140.75,174,572
07/12/2005,13:16,1140.75,1140.75,1140.50,1140.75,249,47
07/12/2005,13:17,1141.00,1141.00,1140.75,1140.75,200,175
07/12/2005,13:18,1140.75,1141.00,1140.75,1140.75,194,88
07/12/2005,13:19,1141.00,1141.50,1140.75,1141.25,2940,395
07/12/2005,13:20,1141.25,1141.50,1141.00,1141.00,947,738
07/12/2005,13:21,1141.25,1141.50,1141.00,1141.50,1624,499
07/12/2005,13:22,1141.50,1141.50,1141.25,1141.25,541,193
07/12/2005,13:23,1141.50,1141.75,1141.25,1141.25,471,625
07/12/2005,13:24,1141.25,1141.75,1141.25,1141.50,1034,365
07/12/2005,13:25,1141.50,1142.00,1141.25,1142.00,1488,772
07/12/2005,13:26,1141.75,1142.25,1141.50,1141.50,2400,1569
07/12/2005,13:27,1141.50,1141.75,1141.00,1141.25,127,1933
07/12/2005,13:28,1141.00,1141.50,1141.00,1141.50,614,146
07/12/2005,13:29,1141.25,1141.25,1141.00,1141.25,442,476
07/12/2005,13:30,1141.00,1141.25,1140.50,1140.50,233,2396
07/12/2005,13:31,1140.50,1141.25,1140.25,1141.00,1364,775
07/12/2005,13:32,1141.25,1141.25,1140.75,1141.00,167,525
07/12/2005,13:33,1141.00,1141.25,1140.75,1140.75,464,769
07/12/2005,13:34,1141.00,1141.00,1140.50,1140.75,632,800
07/12/2005,13:35,1140.75,1141.00,1140.50,1140.75,620,68
07/12/2005,13:36,1140.75,1141.00,1140.50,1140.75,285,380
07/12/2005,13:37,1140.75,1141.00,1140.50,1141.00,581,7
07/12/2005,13:38,1140.75,1141.00,1140.75,1140.75,111,179
07/12/2005,13:39,1141.00,1141.25,1140.75,1141.00,486,838
07/12/2005,13:40,1141.00,1141.25,1140.75,1141.00,208,87
07/12/2005,13:41,1141.25,1141.25,1141.00,1141.00,61,45
07/12/2005,13:42,1141.00,1141.50,1141.00,1141.50,591,56
07/12/2005,13:43,1141.25,1141.25,1141.00,1141.25,155,251
07/12/2005,13:44,1141.00,1141.50,1141.00,1141.25,186,449
07/12/2005,13:45,1141.00,1141.50,1141.00,1141.50,602,12
07/12/2005,13:46,1141.50,1141.50,1141.00,1141.25,81,311
07/12/2005,13:47,1141.25,1141.25,1141.00,1141.00,19,78
07/12/2005,13:48,1141.25,1141.25,1141.00,1141.25,82,183
07/12/2005,13:49,1141.00,1141.25,1141.00,1141.00,272,100
07/12/2005,13:50,1141.00,1141.25,1141.00,1141.25,56,66
07/12/2005,13:51,1141.25,1141.25,1140.75,1140.75,220,1902
07/12/2005,13:52,1140.75,1141.00,1140.75,1141.00,818,157
07/12/2005,13:53,1140.75,1141.00,1140.50,1140.75,394,503
07/12/2005,13:54,1140.75,1140.75,1140.25,1140.25,739,2018
07/12/2005,13:55,1140.25,1140.50,1140.00,1140.25,417,1468
07/12/2005,13:56,1140.00,1140.50,1140.00,1140.25,1239,216
07/12/2005,13:57,1140.25,1140.50,1140.00,1140.25,104,349
07/12/2005,13:58,1140.25,1140.25,1139.50,1140.00,737,3126
07/12/2005,13:59,1140.00,1140.50,1139.75,1140.50,1251,93
07/12/2005,14:00,1140.25,1140.50,1140.25,1140.25,67,675
07/12/2005,14:01,1140.50,1140.50,1140.25,1140.50,39,152
07/12/2005,14:02,1140.50,1141.00,1140.25,1141.00,1393,64
07/12/2005,14:03,1141.00,1141.75,1140.75,1141.25,3234,2037
07/12/2005,14:04,1141.25,1141.25,1141.00,1141.00,144,146
07/12/2005,14:05,1141.25,1141.25,1140.75,1140.75,59,521
07/12/2005,14:06,1140.75,1141.25,1140.75,1141.00,465,86
07/12/2005,14:07,1141.00,1141.75,1140.75,1141.50,1270,460
07/12/2005,14:08,1141.50,1142.25,1141.25,1142.25,3375,459
07/12/2005,14:09,1142.25,1142.25,1141.75,1142.25,1235,1779
07/12/2005,14:10,1142.00,1142.25,1141.50,1141.75,798,1941
07/12/2005,14:11,1141.75,1142.00,1141.75,1141.75,92,198
07/12/2005,14:12,1142.00,1143.00,1142.00,1142.75,6901,1247
07/12/2005,14:13,1142.50,1143.00,1142.25,1142.75,2112,2801
07/12/2005,14:14,1143.00,1143.25,1142.75,1142.75,2494,2454
07/12/2005,14:15,1142.75,1142.75,1142.25,1142.25,560,1187
07/12/2005,14:16,1142.25,1142.50,1142.25,1142.50,538,669
07/12/2005,14:17,1142.25,1142.50,1142.25,1142.50,284,65
07/12/2005,14:18,1142.50,1142.50,1142.00,1142.25,1035,3516
07/12/2005,14:19,1142.25,1142.50,1142.00,1142.50,739,99
07/12/2005,14:20,1142.50,1142.75,1142.25,1142.50,342,135
07/12/2005,14:21,1142.75,1143.00,1142.50,1142.50,2016,763
07/12/2005,14:22,1142.50,1142.75,1142.25,1142.25,375,446
07/12/2005,14:23,1142.25,1142.50,1142.00,1142.00,56,1010
07/12/2005,14:24,1142.25,1142.25,1141.25,1141.25,496,2664
07/12/2005,14:25,1141.25,1141.50,1140.75,1141.25,1773,3652
07/12/2005,14:26,1141.25,1141.75,1141.00,1141.25,828,646
07/12/2005,14:27,1141.50,1141.75,1141.25,1141.75,625,134
07/12/2005,14:28,1141.75,1142.50,1141.50,1142.00,1864,668
07/12/2005,14:29,1142.00,1142.25,1142.00,1142.25,57,270
07/12/2005,14:30,1142.00,1142.50,1142.00,1142.25,708,1092
07/12/2005,14:31,1142.25,1142.25,1141.75,1142.00,108,943
07/12/2005,14:32,1142.00,1142.00,1141.50,1141.50,116,1206
07/12/2005,14:33,1141.50,1141.75,1141.25,1141.50,257,886
07/12/2005,14:34,1141.25,1141.50,1141.00,1141.00,358,1332
07/12/2005,14:35,1141.00,1142.00,1141.00,1142.00,2824,566
07/12/2005,14:36,1142.00,1142.00,1141.25,1141.25,71,1143
07/12/2005,14:37,1141.25,1141.50,1141.25,1141.25,66,748
07/12/2005,14:38,1141.50,1141.50,1141.25,1141.25,36,795
07/12/2005,14:39,1141.25,1141.50,1141.00,1141.50,317,393
07/12/2005,14:40,1141.25,1141.75,1141.25,1141.75,939,20
07/12/2005,14:41,1141.75,1141.75,1140.75,1140.75,601,1982
07/12/2005,14:42,1141.00,1141.00,1140.25,1140.25,218,2480
07/12/2005,14:43,1140.50,1140.50,1139.25,1139.25,614,7695
07/12/2005,14:44,1139.50,1139.75,1138.50,1138.50,2716,6444
07/12/2005,14:45,1138.75,1139.25,1138.50,1139.25,3807,1625
07/12/2005,14:46,1139.25,1139.50,1139.00,1139.00,1437,1153
07/12/2005,14:47,1139.25,1139.50,1139.00,1139.25,1279,676
07/12/2005,14:48,1139.25,1139.25,1139.00,1139.25,496,111
07/12/2005,14:49,1139.25,1139.25,1138.75,1139.00,1423,2189
07/12/2005,14:50,1139.00,1139.50,1138.75,1139.25,4521,2917
07/12/2005,14:51,1139.25,1139.75,1139.00,1139.00,3744,2049
07/12/2005,14:52,1139.00,1139.50,1139.00,1139.50,621,831
07/12/2005,14:53,1139.25,1139.50,1139.00,1139.25,91,395
07/12/2005,14:54,1139.25,1139.25,1139.00,1139.00,166,141
07/12/2005,14:55,1139.25,1139.50,1139.25,1139.50,459,450
07/12/2005,14:56,1139.50,1139.75,1139.25,1139.50,2344,585
07/12/2005,14:57,1139.50,1139.75,1139.25,1139.50,301,305
07/12/2005,14:58,1139.75,1139.75,1139.25,1139.25,406,1099
07/12/2005,14:59,1139.50,1139.50,1139.25,1139.50,927,198
07/12/2005,15:00,1139.50,1139.50,1139.00,1139.25,2269,2982
07/12/2005,15:01,1139.50,1139.75,1139.00,1139.25,2547,3725
07/12/2005,15:02,1139.50,1139.50,1139.25,1139.50,106,200
07/12/2005,15:03,1139.50,1140.00,1139.25,1139.50,2840,2360
07/12/2005,15:04,1139.50,1139.75,1139.25,1139.25,134,1266
07/12/2005,15:05,1139.25,1139.50,1139.25,1139.50,579,204
07/12/2005,15:06,1139.25,1139.50,1139.25,1139.50,197,137
07/12/2005,15:07,1139.50,1139.50,1139.25,1139.25,116,21
07/12/2005,15:08,1139.25,1139.50,1139.25,1139.50,436,71
07/12/2005,15:09,1139.50,1139.50,1139.25,1139.25,97,93
07/12/2005,15:10,1139.25,1139.50,1139.00,1139.25,841,3184
07/12/2005,15:11,1139.00,1139.25,1138.75,1138.75,98,2272
07/12/2005,15:12,1138.75,1139.00,1138.75,1138.75,1851,916
07/12/2005,15:13,1138.75,1139.00,1138.75,1138.75,187,1214
07/12/2005,15:14,1138.75,1139.00,1138.50,1138.75,64,2695
07/12/2005,15:15,1139.00,1139.50,1138.75,1139.50,2855,3312
07/12/2005,15:16,1139.50,1139.50,1139.50,1139.50,97,0
07/12/2005,15:31,1139.25,1139.50,1139.00,1139.25,10,192
07/12/2005,15:32,1139.00,1139.25,1139.00,1139.00,1,61
07/12/2005,15:33,1139.25,1139.25,1139.25,1139.25,106,0
07/12/2005,15:34,1139.50,1139.50,1139.50,1139.50,60,0
07/12/2005,15:35,1139.50,1139.50,1139.25,1139.25,10,129
07/12/2005,15:36,1139.25,1139.50,1139.00,1139.25,9,50
07/12/2005,15:37,1139.25,1139.25,1139.25,1139.25,3,0
07/12/2005,15:38,1139.25,1139.25,1139.25,1139.25,2,0
07/12/2005,15:39,1139.25,1139.25,1139.00,1139.00,22,3
07/12/2005,15:40,1139.25,1139.25,1139.25,1139.25,1,0
07/12/2005,15:41,1139.25,1139.25,1139.25,1139.25,2,0
07/12/2005,15:42,1139.25,1139.25,1139.00,1139.00,11,2
07/12/2005,15:43,1139.25,1139.25,1139.25,1139.25,102,0
07/12/2005,15:44,1139.25,1139.25,1139.25,1139.25,2,0
07/12/2005,15:46,1139.25,1139.25,1139.00,1139.00,1,1
07/12/2005,15:47,1139.00,1139.00,1138.75,1138.75,0,315
07/12/2005,15:48,1139.00,1139.00,1139.00,1139.00,5,0
07/12/2005,15:49,1139.00,1139.00,1139.00,1139.00,46,0
07/12/2005,15:50,1139.00,1139.00,1138.75,1138.75,1,1
07/12/2005,15:51,1138.75,1138.75,1138.75,1138.75,0,98
07/12/2005,15:52,1139.00,1139.00,1139.00,1139.00,25,0
07/12/2005,15:54,1139.00,1139.00,1139.00,1139.00,1,0
07/12/2005,15:57,1139.00,1139.00,1138.75,1138.75,40,2
07/12/2005,15:58,1138.75,1139.00,1138.75,1139.00,6,10
07/12/2005,15:59,1139.00,1139.00,1139.00,1139.00,1,0
07/12/2005,16:00,1138.75,1138.75,1138.75,1138.75,0,319
07/12/2005,17:01,1139.00,1139.00,1139.00,1139.00,3,0
07/12/2005,17:03,1139.00,1139.25,1139.00,1139.25,3,0
07/12/2005,17:04,1139.25,1139.25,1139.25,1139.25,4,0
07/12/2005,17:05,1139.00,1139.25,1139.00,1139.25,76,5
07/12/2005,17:08,1139.00,1139.00,1139.00,1139.00,0,1
07/12/2005,17:11,1139.00,1139.00,1139.00,1139.00,0,6
07/12/2005,17:12,1139.00,1139.00,1139.00,1139.00,0,27
07/12/2005,17:13,1139.00,1139.00,1139.00,1139.00,0,1
07/12/2005,17:15,1139.00,1139.00,1139.00,1139.00,0,2
07/12/2005,17:16,1139.00,1139.00,1139.00,1139.00,0,5
07/12/2005,17:19,1139.00,1139.00,1139.00,1139.00,0,2
07/12/2005,17:21,1139.00,1139.00,1139.00,1139.00,0,1
07/12/2005,17:23,1139.00,1139.00,1139.00,1139.00,0,7
07/12/2005,17:24,1139.00,1139.00,1139.00,1139.00,0,2
07/12/2005,17:25,1139.00,1139.00,1139.00,1139.00,0,1
07/12/2005,17:26,1139.00,1139.00,1139.00,1139.00,0,3
07/12/2005,17:27,1139.00,1139.25,1139.00,1139.00,2,7
07/12/2005,17:28,1139.00,1139.00,1139.00,1139.00,0,2
07/12/2005,17:29,1139.00,1139.00,1139.00,1139.00,0,11
07/12/2005,17:30,1138.75,1138.75,1138.75,1138.75,0,2
07/12/2005,17:31,1138.75,1139.00,1138.75,1139.00,1,33
07/12/2005,17:32,1138.75,1138.75,1138.75,1138.75,0,2
07/12/2005,17:33,1138.75,1139.00,1138.75,1139.00,2,12
07/12/2005,17:34,1138.75,1139.00,1138.75,1138.75,1,17
07/12/2005,17:36,1138.75,1138.75,1138.75,1138.75,0,10
07/12/2005,17:37,1138.75,1138.75,1138.50,1138.50,0,211
07/12/2005,17:39,1138.50,1138.50,1138.50,1138.50,0,21
07/12/2005,17:40,1138.50,1138.50,1138.50,1138.50,0,62
07/12/2005,17:43,1138.50,1138.50,1138.50,1138.50,0,20
07/12/2005,17:47,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,17:53,1138.50,1138.75,1138.50,1138.75,1,24
07/12/2005,17:55,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,17:56,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,17:59,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,18:01,1138.50,1138.50,1138.50,1138.50,0,6
07/12/2005,18:02,1138.50,1138.50,1138.50,1138.50,0,6
07/12/2005,18:04,1138.25,1138.50,1138.25,1138.25,1,3
07/12/2005,18:05,1138.50,1138.50,1138.50,1138.50,7,0
07/12/2005,18:07,1138.75,1138.75,1138.50,1138.50,1,1
07/12/2005,18:12,1138.50,1138.50,1138.50,1138.50,0,6
07/12/2005,18:15,1138.75,1138.75,1138.75,1138.75,35,0
07/12/2005,18:16,1138.50,1138.50,1138.50,1138.50,0,5
07/12/2005,18:17,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,18:21,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,18:27,1138.50,1138.50,1138.50,1138.50,0,3
07/12/2005,18:28,1138.75,1138.75,1138.75,1138.75,61,0
07/12/2005,18:30,1138.75,1138.75,1138.75,1138.75,4,0
07/12/2005,18:35,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,18:36,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,18:37,1138.75,1138.75,1138.75,1138.75,11,0
07/12/2005,18:38,1138.75,1138.75,1138.75,1138.75,2,0
07/12/2005,18:39,1139.00,1139.00,1138.75,1138.75,3,1
07/12/2005,18:46,1138.75,1138.75,1138.75,1138.75,0,1
07/12/2005,18:47,1138.75,1138.75,1138.75,1138.75,0,1
07/12/2005,18:49,1138.75,1138.75,1138.75,1138.75,0,10
07/12/2005,18:54,1138.75,1138.75,1138.75,1138.75,0,10
07/12/2005,18:56,1138.75,1138.75,1138.75,1138.75,0,1
07/12/2005,18:57,1138.75,1138.75,1138.75,1138.75,0,6
07/12/2005,18:58,1138.75,1138.75,1138.75,1138.75,0,9
07/12/2005,18:59,1138.75,1138.75,1138.75,1138.75,0,6
07/12/2005,19:02,1138.50,1138.75,1138.50,1138.75,1,1
07/12/2005,19:05,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,19:16,1138.75,1138.75,1138.75,1138.75,3,0
07/12/2005,19:21,1138.75,1138.75,1138.50,1138.50,5,70
07/12/2005,19:22,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,19:29,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,19:32,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,19:33,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,19:44,1138.75,1138.75,1138.75,1138.75,2,0
07/12/2005,19:47,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,19:54,1138.75,1138.75,1138.75,1138.75,4,0
07/12/2005,19:56,1138.75,1138.75,1138.75,1138.75,2,0
07/12/2005,20:01,1138.50,1138.50,1138.50,1138.50,0,20
07/12/2005,20:03,1138.50,1138.50,1138.50,1138.50,0,3
07/12/2005,20:14,1138.75,1138.75,1138.75,1138.75,5,0
07/12/2005,20:15,1138.75,1138.75,1138.75,1138.75,8,0
07/12/2005,20:25,1138.50,1138.75,1138.50,1138.75,25,1
07/12/2005,20:34,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,20:36,1138.50,1138.50,1138.50,1138.50,0,63
07/12/2005,20:37,1138.50,1138.50,1138.50,1138.50,0,51
07/12/2005,20:40,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,20:42,1138.50,1138.50,1138.50,1138.50,0,36
07/12/2005,20:43,1138.25,1138.25,1138.25,1138.25,0,10
07/12/2005,20:48,1138.25,1138.50,1138.25,1138.50,11,5
07/12/2005,20:49,1138.50,1138.50,1138.25,1138.50,15,10
07/12/2005,20:52,1138.25,1138.25,1138.25,1138.25,0,10
07/12/2005,20:53,1138.50,1138.50,1138.50,1138.50,1,0
07/12/2005,20:55,1138.25,1138.50,1138.25,1138.50,1,19
07/12/2005,20:59,1138.50,1138.50,1138.50,1138.50,6,0
07/12/2005,21:00,1138.25,1138.25,1138.25,1138.25,0,40
07/12/2005,21:01,1138.25,1138.25,1138.25,1138.25,0,4
07/12/2005,21:03,1138.25,1138.25,1138.25,1138.25,0,5
07/12/2005,21:04,1138.25,1138.25,1138.25,1138.25,0,5
07/12/2005,21:05,1138.25,1138.25,1138.25,1138.25,0,5
07/12/2005,21:06,1138.25,1138.50,1138.25,1138.50,6,5
07/12/2005,21:07,1138.50,1138.50,1138.50,1138.50,15,0
07/12/2005,21:08,1138.50,1138.50,1138.50,1138.50,12,0
07/12/2005,21:12,1138.50,1138.50,1138.50,1138.50,1,0
07/12/2005,21:15,1138.50,1138.50,1138.50,1138.50,10,0
07/12/2005,21:18,1138.50,1138.50,1138.50,1138.50,1,0
07/12/2005,21:21,1138.50,1138.50,1138.25,1138.25,7,1
07/12/2005,21:26,1138.50,1138.50,1138.50,1138.50,1,0
07/12/2005,21:38,1138.50,1138.50,1138.50,1138.50,1,0
07/12/2005,21:39,1138.75,1138.75,1138.75,1138.75,2,0
07/12/2005,21:40,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,21:41,1138.50,1138.50,1138.50,1138.50,0,3
07/12/2005,21:42,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,21:48,1138.50,1138.50,1138.50,1138.50,0,5
07/12/2005,22:03,1138.50,1138.50,1138.50,1138.50,0,10
07/12/2005,22:05,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,22:06,1138.50,1138.50,1138.50,1138.50,0,20
07/12/2005,22:10,1138.75,1138.75,1138.75,1138.75,2,0
07/12/2005,22:12,1138.50,1138.50,1138.25,1138.25,0,24
07/12/2005,22:28,1138.25,1138.50,1138.25,1138.50,78,4
07/12/2005,22:29,1138.50,1138.50,1138.50,1138.50,1,0
07/12/2005,22:34,1138.50,1138.50,1138.50,1138.50,1,0
07/12/2005,22:36,1138.50,1138.50,1138.50,1138.50,3,0
07/12/2005,22:37,1138.75,1138.75,1138.75,1138.75,67,0
07/12/2005,22:43,1138.50,1138.50,1138.50,1138.50,0,17
07/12/2005,22:44,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,22:45,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,22:58,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,22:59,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,23:00,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,23:01,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,23:09,1138.50,1138.50,1138.50,1138.50,0,2
07/12/2005,23:14,1138.75,1138.75,1138.75,1138.75,10,0
07/12/2005,23:22,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,23:23,1138.75,1138.75,1138.75,1138.75,3,0
07/12/2005,23:28,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,23:31,1138.50,1138.50,1138.50,1138.50,0,1
07/12/2005,23:42,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,23:45,1138.75,1138.75,1138.75,1138.75,1,0
07/12/2005,23:47,1138.75,1139.00,1138.75,1139.00,23,0
07/12/2005,23:48,1138.75,1138.75,1138.75,1138.75,0,6
07/12/2005,23:49,1138.75,1138.75,1138.75,1138.75,0,11
07/12/2005,23:53,1139.00,1139.00,1138.75,1138.75,1,1
07/12/2005,23:55,1138.75,1138.75,1138.75,1138.75,0,7
07/12/2005,23:56,1138.75,1138.75,1138.75,1138.75,0,1
07/13/2005,00:00,1139.00,1139.00,1139.00,1139.00,2,0
07/13/2005,00:07,1138.75,1138.75,1138.75,1138.75,0,1
07/13/2005,00:09,1139.00,1139.00,1139.00,1139.00,4,0
07/13/2005,00:10,1139.00,1139.00,1139.00,1139.00,10,0
07/13/2005,00:11,1139.00,1139.25,1139.00,1139.00,14,3
07/13/2005,00:17,1139.00,1139.00,1139.00,1139.00,0,5
07/13/2005,00:27,1139.00,1139.00,1139.00,1139.00,0,2
07/13/2005,00:29,1139.00,1139.00,1139.00,1139.00,0,4
07/13/2005,00:31,1138.75,1138.75,1138.75,1138.75,0,3
07/13/2005,00:32,1139.00,1139.00,1139.00,1139.00,1,0
07/13/2005,00:37,1139.00,1139.00,1138.75,1138.75,1,1
07/13/2005,00:46,1138.75,1138.75,1138.75,1138.75,0,1
07/13/2005,00:53,1139.00,1139.00,1139.00,1139.00,7,0
07/13/2005,00:54,1139.00,1139.00,1139.00,1139.00,2,0
07/13/2005,00:55,1139.00,1139.00,1139.00,1139.00,35,0
07/13/2005,00:56,1139.00,1139.00,1139.00,1139.00,10,0
07/13/2005,00:58,1139.00,1139.00,1138.75,1138.75,11,5
07/13/2005,01:04,1139.00,1139.00,1139.00,1139.00,5,0
07/13/2005,01:05,1139.25,1139.25,1139.25,1139.25,24,0
07/13/2005,01:06,1139.00,1139.00,1139.00,1139.00,0,1
07/13/2005,01:08,1139.00,1139.00,1139.00,1139.00,0,65
07/13/2005,01:09,1139.00,1139.00,1139.00,1139.00,0,4
07/13/2005,01:10,1139.00,1139.00,1138.75,1138.75,0,56
07/13/2005,01:15,1139.00,1139.00,1139.00,1139.00,1,0
07/13/2005,01:17,1139.00,1139.00,1139.00,1139.00,1,0
07/13/2005,01:22,1139.00,1139.00,1139.00,1139.00,3,0
07/13/2005,01:29,1139.00,1139.00,1139.00,1139.00,168,0
07/13/2005,01:30,1138.75,1138.75,1138.75,1138.75,0,11
07/13/2005,01:31,1138.75,1138.75,1138.75,1138.75,0,102
07/13/2005,01:35,1139.00,1139.00,1139.00,1139.00,1,0
07/13/2005,01:36,1138.75,1138.75,1138.75,1138.75,0,1
07/13/2005,01:37,1139.00,1139.00,1139.00,1139.00,36,0
07/13/2005,01:39,1139.00,1139.00,1138.50,1138.75,12,10
07/13/2005,01:40,1138.75,1138.75,1138.50,1138.50,1,49
07/13/2005,01:43,1139.00,1139.00,1138.75,1138.75,10,2
07/13/2005,01:44,1139.00,1139.00,1139.00,1139.00,1,0
07/13/2005,01:45,1138.75,1138.75,1138.75,1138.75,0,4
07/13/2005,01:46,1138.75,1138.75,1138.75,1138.75,0,3
07/13/2005,01:47,1139.00,1139.00,1139.00,1139.00,96,0
07/13/2005,01:48,1139.00,1139.00,1139.00,1139.00,64,0
07/13/2005,01:52,1139.00,1139.00,1139.00,1139.00,20,0
07/13/2005,01:54,1139.00,1139.00,1139.00,1139.00,11,0
07/13/2005,01:55,1139.00,1139.00,1139.00,1139.00,4,0
07/13/2005,01:56,1139.00,1139.00,1139.00,1139.00,15,0
07/13/2005,01:57,1139.00,1139.00,1139.00,1139.00,1,0
07/13/2005,01:58,1139.00,1139.00,1139.00,1139.00,1,0
07/13/2005,01:59,1139.00,1139.00,1139.00,1139.00,27,0
07/13/2005,02:01,1139.00,1139.00,1138.75,1139.00,25,178
07/13/2005,02:03,1138.75,1138.75,1138.75,1138.75,0,35
07/13/2005,02:04,1139.00,1139.00,1138.75,1138.75,10,103
07/13/2005,02:05,1138.75,1138.75,1138.75,1138.75,0,10
07/13/2005,02:06,1138.75,1139.00,1138.75,1139.00,77,40
07/13/2005,02:07,1139.25,1139.25,1139.25,1139.25,74,0
07/13/2005,02:08,1139.50,1139.50,1139.50,1139.50,4,0
07/13/2005,02:09,1139.25,1139.50,1139.25,1139.50,10,4
07/13/2005,02:10,1139.50,1139.50,1139.50,1139.50,5,0
07/13/2005,02:11,1139.50,1139.75,1139.50,1139.50,181,32
07/13/2005,02:12,1139.50,1139.50,1139.50,1139.50,0,1
07/13/2005,02:13,1139.50,1139.50,1139.00,1139.25,17,512
07/13/2005,02:14,1139.25,1139.25,1139.00,1139.00,5,41
07/13/2005,02:16,1139.00,1139.00,1139.00,1139.00,0,7
07/13/2005,02:17,1139.00,1139.00,1139.00,1139.00,0,22
07/13/2005,02:18,1139.00,1139.00,1138.75,1139.00,36,167
07/13/2005,02:19,1139.00,1139.00,1138.75,1138.75,49,15
07/13/2005,02:20,1139.00,1139.00,1138.75,1138.75,3,83
07/13/2005,02:21,1139.00,1139.00,1138.75,1139.00,26,10
07/13/2005,02:23,1139.00,1139.00,1139.00,1139.00,5,0
07/13/2005,02:24,1139.00,1139.00,1139.00,1139.00,68,0
07/13/2005,02:26,1139.00,1139.00,1139.00,1139.00,35,0
07/13/2005,02:27,1139.00,1139.00,1139.00,1139.00,10,0
07/13/2005,02:28,1139.25,1139.25,1139.25,1139.25,51,0
07/13/2005,02:29,1139.25,1139.50,1139.25,1139.50,25,0
07/13/2005,02:30,1139.25,1139.50,1139.25,1139.50,1,1
07/13/2005,02:31,1139.50,1139.50,1139.50,1139.50,76,0
07/13/2005,02:32,1139.75,1139.75,1139.50,1139.50,1,7
07/13/2005,02:33,1139.50,1139.75,1139.50,1139.75,26,18
07/13/2005,02:34,1139.50,1139.50,1139.50,1139.50,0,3
07/13/2005,02:35,1139.50,1139.50,1139.25,1139.25,20,23
07/13/2005,02:36,1139.50,1139.50,1139.50,1139.50,11,0
07/13/2005,02:37,1139.50,1139.50,1139.50,1139.50,14,0
07/13/2005,02:38,1139.50,1139.75,1139.50,1139.75,68,0
07/13/2005,02:39,1139.75,1140.00,1139.75,1140.00,39,0
07/13/2005,02:40,1139.75,1139.75,1139.75,1139.75,0,20
07/13/2005,02:41,1139.75,1139.75,1139.75,1139.75,0,14
07/13/2005,02:42,1139.75,1139.75,1139.75,1139.75,0,14
07/13/2005,02:43,1139.75,1139.75,1139.75,1139.75,0,29
07/13/2005,02:45,1139.50,1139.50,1139.50,1139.50,0,1
07/13/2005,02:46,1139.75,1139.75,1139.50,1139.50,5,50
07/13/2005,02:47,1139.50,1139.50,1139.50,1139.50,0,12
07/13/2005,02:48,1139.50,1139.50,1139.25,1139.50,29,102
07/13/2005,02:49,1139.50,1139.75,1139.25,1139.75,70,1
07/13/2005,02:50,1139.75,1139.75,1139.75,1139.75,22,0
07/13/2005,02:51,1140.00,1140.00,1140.00,1140.00,21,0
07/13/2005,02:52,1140.00,1140.00,1140.00,1140.00,20,0
07/13/2005,02:53,1139.75,1139.75,1139.50,1139.50,0,204
07/13/2005,02:54,1139.50,1139.50,1139.25,1139.25,3,33
07/13/2005,02:55,1139.50,1139.50,1139.50,1139.50,1,0
07/13/2005,02:56,1139.25,1139.25,1138.75,1139.00,4,161
07/13/2005,02:57,1138.75,1139.00,1138.75,1139.00,67,3
07/13/2005,02:58,1138.75,1138.75,1138.50,1138.75,8,106
07/13/2005,02:59,1138.75,1139.00,1138.75,1139.00,21,0
07/13/2005,03:00,1139.00,1139.00,1138.75,1138.75,2,116
07/13/2005,03:01,1138.75,1138.75,1138.75,1138.75,0,11
07/13/2005,03:02,1138.75,1138.75,1138.75,1138.75,0,129
07/13/2005,03:03,1138.75,1138.75,1138.75,1138.75,0,8
07/13/2005,03:04,1138.75,1138.75,1138.50,1138.75,7,9
07/13/2005,03:05,1138.75,1139.00,1138.75,1139.00,26,0
07/13/2005,03:07,1138.75,1138.75,1138.50,1138.75,21,51
07/13/2005,03:08,1139.00,1139.00,1138.75,1139.00,45,1
07/13/2005,03:09,1138.75,1138.75,1138.75,1138.75,0,10
07/13/2005,03:10,1139.00,1139.00,1138.75,1138.75,20,6
07/13/2005,03:11,1139.00,1139.00,1139.00,1139.00,12,0
07/13/2005,03:12,1139.00,1139.00,1139.00,1139.00,25,0
07/13/2005,03:13,1139.00,1139.00,1139.00,1139.00,2,0
07/13/2005,03:14,1139.00,1139.00,1139.00,1139.00,34,0
07/13/2005,03:15,1139.25,1139.25,1139.25,1139.25,81,0
07/13/2005,03:16,1139.25,1139.25,1139.25,1139.25,18,0
07/13/2005,03:17,1139.25,1139.75,1139.25,1139.75,116,0
07/13/2005,03:18,1139.75,1139.75,1139.50,1139.50,1,61
07/13/2005,03:19,1139.50,1139.50,1139.50,1139.50,0,25
07/13/2005,03:21,1139.50,1139.50,1139.50,1139.50,0,29
07/13/2005,03:24,1139.25,1139.50,1139.25,1139.25,4,26
07/13/2005,03:26,1139.25,1139.50,1139.25,1139.50,12,12
07/13/2005,03:27,1139.50,1139.50,1139.50,1139.50,5,0
07/13/2005,03:28,1139.25,1139.25,1139.25,1139.25,0,1
07/13/2005,03:29,1139.25,1139.25,1139.25,1139.25,0,248
07/13/2005,03:30,1139.00,1139.00,1139.00,1139.00,0,43
07/13/2005,03:32,1139.00,1139.00,1139.00,1139.00,0,11
07/13/2005,03:33,1139.00,1139.00,1138.75,1139.00,5,64
07/13/2005,03:34,1138.75,1138.75,1138.75,1138.75,0,70
07/13/2005,03:35,1138.75,1138.75,1138.75,1138.75,0,21
07/13/2005,03:36,1139.00,1139.00,1139.00,1139.00,74,0
07/13/2005,03:38,1139.00,1139.00,1138.75,1138.75,5,9
07/13/2005,03:39,1138.75,1138.75,1138.50,1138.75,15,118
07/13/2005,03:40,1138.75,1138.75,1138.75,1138.75,3,0
07/13/2005,03:41,1139.00,1139.00,1138.75,1138.75,3,14
07/13/2005,03:43,1138.75,1138.75,1138.50,1138.50,0,21
07/13/2005,03:44,1138.50,1138.50,1138.00,1138.25,24,308
07/13/2005,03:45,1138.25,1138.50,1138.25,1138.50,63,0
07/13/2005,03:46,1138.50,1138.75,1138.50,1138.50,71,18
07/13/2005,03:49,1138.50,1138.50,1138.50,1138.50,0,45
07/13/2005,03:50,1138.50,1138.50,1138.50,1138.50,0,174
07/13/2005,03:51,1138.50,1138.50,1138.25,1138.50,4,11
07/13/2005,03:52,1138.50,1138.50,1138.50,1138.50,73,0
07/13/2005,03:53,1138.50,1138.75,1138.50,1138.75,4,0
07/13/2005,03:54,1138.50,1138.50,1138.50,1138.50,0,3
07/13/2005,03:55,1138.50,1138.50,1138.00,1138.25,12,183
07/13/2005,03:56,1138.25,1138.50,1138.25,1138.50,4,0
07/13/2005,03:57,1138.25,1138.25,1138.25,1138.25,0,21
07/13/2005,03:58,1138.50,1138.50,1138.50,1138.50,14,0
07/13/2005,03:59,1138.50,1138.50,1138.50,1138.50,10,0
07/13/2005,04:00,1138.50,1138.75,1138.50,1138.75,13,0
07/13/2005,04:01,1138.75,1139.00,1138.75,1139.00,33,0
07/13/2005,04:02,1138.75,1138.75,1138.50,1138.75,1,15
07/13/2005,04:03,1138.50,1138.50,1138.50,1138.50,0,15
07/13/2005,04:04,1138.50,1138.50,1138.25,1138.25,0,7
07/13/2005,04:05,1138.75,1138.75,1138.75,1138.75,5,0
07/13/2005,04:06,1138.75,1138.75,1138.75,1138.75,2,0
07/13/2005,04:07,1138.75,1138.75,1138.50,1138.50,1,10
07/13/2005,04:09,1138.75,1138.75,1138.75,1138.75,61,0
07/13/2005,04:10,1138.75,1139.00,1138.75,1138.75,46,15
07/13/2005,04:11,1138.75,1138.75,1138.75,1138.75,0,4
07/13/2005,04:12,1138.75,1138.75,1138.50,1138.50,0,26
07/13/2005,04:13,1138.50,1138.50,1138.25,1138.25,0,18
07/13/2005,04:14,1138.50,1138.75,1138.50,1138.75,3,0
07/13/2005,04:15,1138.75,1138.75,1138.75,1138.75,31,0
07/13/2005,04:16,1138.75,1138.75,1138.50,1138.50,4,1
07/13/2005,04:17,1138.75,1138.75,1138.50,1138.75,3,1
07/13/2005,04:19,1139.00,1139.00,1138.75,1139.00,21,3
07/13/2005,04:20,1139.00,1139.00,1139.00,1139.00,1,0
07/13/2005,04:21,1139.00,1139.00,1139.00,1139.00,116,0
07/13/2005,04:22,1139.00,1139.25,1139.00,1139.25,4,0
07/13/2005,04:23,1139.00,1139.00,1139.00,1139.00,0,1
07/13/2005,04:25,1139.00,1139.00,1139.00,1139.00,0,151
07/13/2005,04:26,1139.00,1139.00,1139.00,1139.00,0,18
07/13/2005,04:27,1139.00,1139.00,1139.00,1139.00,0,8
07/13/2005,04:29,1138.75,1138.75,1138.75,1138.75,0,43
07/13/2005,04:30,1138.75,1138.75,1138.75,1138.75,0,3
07/13/2005,04:31,1138.75,1138.75,1138.75,1138.75,0,25
07/13/2005,04:32,1138.75,1138.75,1138.75,1138.75,0,61
07/13/2005,04:33,1138.75,1138.75,1138.75,1138.75,0,55
07/13/2005,04:34,1138.50,1138.75,1138.50,1138.75,2,4
07/13/2005,04:35,1138.75,1138.75,1138.75,1138.75,25,0
07/13/2005,04:37,1138.50,1138.50,1138.25,1138.50,10,58
07/13/2005,04:38,1138.50,1138.50,1138.50,1138.50,28,0
07/13/2005,04:39,1138.50,1138.50,1138.50,1138.50,6,0
07/13/2005,04:41,1138.50,1138.50,1138.50,1138.50,9,0
07/13/2005,04:43,1138.75,1138.75,1138.75,1138.75,15,0
07/13/2005,04:46,1138.75,1138.75,1138.50,1138.75,4,10
07/13/2005,04:47,1138.75,1138.75,1138.75,1138.75,25,0
07/13/2005,04:48,1138.75,1138.75,1138.75,1138.75,35,0
07/13/2005,04:49,1139.00,1139.00,1138.75,1138.75,20,5
07/13/2005,04:51,1138.75,1138.75,1138.75,1138.75,0,1
07/13/2005,04:53,1138.75,1138.75,1138.75,1138.75,0,60
07/13/2005,04:54,1138.75,1138.75,1138.75,1138.75,0,6
07/13/2005,04:55,1138.75,1138.75,1138.75,1138.75,0,162
07/13/2005,04:56,1138.75,1138.75,1138.75,1138.75,0,7
07/13/2005,04:57,1138.75,1138.75,1138.75,1138.75,0,3
07/13/2005,04:58,1138.50,1138.75,1138.50,1138.75,1,2
07/13/2005,04:59,1138.75,1138.75,1138.75,1138.75,10,0
07/13/2005,05:00,1138.75,1138.75,1138.75,1138.75,20,0
07/13/2005,05:01,1138.75,1138.75,1138.75,1138.75,7,0
07/13/2005,05:02,1138.75,1138.75,1138.75,1138.75,2,0
07/13/2005,05:03,1138.75,1138.75,1138.75,1138.75,11,0
07/13/2005,05:05,1138.75,1138.75,1138.75,1138.75,5,0
07/13/2005,05:09,1138.75,1138.75,1138.75,1138.75,1,0
07/13/2005,05:12,1139.00,1139.00,1138.75,1138.75,8,1
07/13/2005,05:13,1139.00,1139.00,1139.00,1139.00,99,0
07/13/2005,05:14,1139.00,1139.00,1139.00,1139.00,2,0
07/13/2005,05:16,1139.25,1139.25,1139.25,1139.25,5,0
07/13/2005,05:19,1139.25,1139.25,1139.25,1139.25,6,0
07/13/2005,05:20,1139.25,1139.25,1139.25,1139.25,98,0
07/13/2005,05:22,1139.25,1139.25,1139.25,1139.25,1,0
07/13/2005,05:24,1139.25,1139.25,1139.25,1139.25,78,0
07/13/2005,05:25,1139.25,1139.25,1139.25,1139.25,5,0
07/13/2005,05:26,1139.50,1139.50,1139.50,1139.50,233,0
07/13/2005,05:27,1139.50,1139.50,1139.50,1139.50,46,0
07/13/2005,05:31,1139.50,1139.50,1139.50,1139.50,6,0
07/13/2005,05:33,1139.25,1139.25,1139.25,1139.25,0,73
07/13/2005,05:34,1139.00,1139.25,1139.00,1139.25,35,6
07/13/2005,05:35,1139.25,1139.25,1139.25,1139.25,76,0
07/13/2005,05:37,1139.25,1139.25,1139.25,1139.25,61,0
07/13/2005,05:38,1139.50,1139.50,1139.50,1139.50,2,0
07/13/2005,05:41,1139.50,1139.50,1139.50,1139.50,50,0
07/13/2005,05:43,1139.25,1139.25,1139.25,1139.25,0,30
07/13/2005,05:44,1139.25,1139.25,1139.25,1139.25,0,10
07/13/2005,05:49,1139.50,1139.50,1139.50,1139.50,1,0
07/13/2005,05:50,1139.50,1139.50,1139.50,1139.50,4,0
07/13/2005,05:51,1139.50,1139.50,1139.50,1139.50,5,0
07/13/2005,05:52,1139.25,1139.25,1139.25,1139.25,0,50
07/13/2005,05:55,1139.50,1139.50,1139.50,1139.50,1,0
07/13/2005,06:00,1139.50,1139.50,1139.50,1139.50,87,0
07/13/2005,06:01,1139.75,1139.75,1139.75,1139.75,5,0
07/13/2005,06:02,1139.75,1139.75,1139.75,1139.75,6,0
07/13/2005,06:03,1139.75,1139.75,1139.75,1139.75,1,0
07/13/2005,06:04,1139.75,1139.75,1139.50,1139.50,3,1
07/13/2005,06:05,1139.75,1139.75,1139.75,1139.75,176,0
07/13/2005,06:06,1139.75,1139.75,1139.75,1139.75,1,0
07/13/2005,06:07,1139.75,1139.75,1139.75,1139.75,30,0
07/13/2005,06:08,1139.75,1140.00,1139.75,1139.75,2,30
07/13/2005,06:09,1139.75,1139.75,1139.50,1139.50,0,127
07/13/2005,06:11,1139.50,1139.50,1139.50,1139.50,0,1
07/13/2005,06:12,1139.75,1139.75,1139.75,1139.75,1,0
07/13/2005,06:13,1139.75,1139.75,1139.75,1139.75,133,0
07/13/2005,06:14,1139.50,1139.50,1139.50,1139.50,0,2
07/13/2005,06:15,1139.50,1139.50,1139.50,1139.50,0,4
07/13/2005,06:16,1139.75,1139.75,1139.75,1139.75,8,0
07/13/2005,06:17,1139.75,1140.00,1139.75,1140.00,3,0
07/13/2005,06:18,1139.75,1139.75,1139.75,1139.75,0,5
07/13/2005,06:19,1139.75,1140.00,1139.75,1139.75,15,11
07/13/2005,06:20,1139.75,1140.00,1139.75,1140.00,4,1
07/13/2005,06:21,1140.00,1140.00,1140.00,1140.00,1,0
07/13/2005,06:22,1139.75,1139.75,1139.75,1139.75,0,11
07/13/2005,06:23,1140.00,1140.00,1140.00,1140.00,7,0
07/13/2005,06:24,1140.00,1140.00,1139.75,1139.75,11,13
07/13/2005,06:25,1139.75,1139.75,1139.75,1139.75,0,21
07/13/2005,06:26,1139.75,1139.75,1139.75,1139.75,0,51
07/13/2005,06:27,1139.75,1139.75,1139.75,1139.75,0,2
07/13/2005,06:29,1139.75,1139.75,1139.75,1139.75,0,15
07/13/2005,06:31,1139.75,1139.75,1139.75,1139.75,0,3
07/13/2005,06:33,1139.75,1139.75,1139.75,1139.75,0,1
07/13/2005,06:34,1139.75,1139.75,1139.75,1139.75,0,83
07/13/2005,06:35,1140.00,1140.00,1139.75,1139.75,1,1
07/13/2005,06:36,1139.75,1139.75,1139.75,1139.75,0,4
07/13/2005,06:37,1139.75,1139.75,1139.75,1139.75,0,2
07/13/2005,06:38,1139.75,1139.75,1139.75,1139.75,0,14
07/13/2005,06:39,1139.75,1139.75,1139.75,1139.75,0,2
07/13/2005,06:40,1140.00,1140.00,1140.00,1140.00,1,0
07/13/2005,06:41,1139.75,1139.75,1139.75,1139.75,0,1
07/13/2005,06:42,1139.75,1139.75,1139.75,1139.75,0,189
07/13/2005,06:43,1139.75,1139.75,1139.75,1139.75,0,71
07/13/2005,06:44,1139.75,1139.75,1139.75,1139.75,0,4
07/13/2005,06:45,1140.00,1140.00,1139.75,1139.75,105,31
07/13/2005,06:46,1139.75,1139.75,1139.75,1139.75,0,1
07/13/2005,06:47,1140.00,1140.00,1139.75,1140.00,101,1
07/13/2005,06:48,1140.00,1140.00,1139.75,1139.75,13,2
07/13/2005,06:49,1139.75,1139.75,1139.75,1139.75,0,7
07/13/2005,06:50,1139.75,1140.00,1139.75,1140.00,21,64
07/13/2005,06:51,1140.00,1140.00,1140.00,1140.00,2,0
07/13/2005,06:52,1140.00,1140.00,1139.75,1139.75,6,2
07/13/2005,06:53,1139.75,1139.75,1139.75,1139.75,0,123
07/13/2005,06:55,1139.75,1139.75,1139.75,1139.75,0,1
07/13/2005,06:56,1140.00,1140.50,1140.00,1140.25,655,36
07/13/2005,06:57,1140.25,1140.50,1140.25,1140.25,5,90
07/13/2005,06:58,1140.25,1140.50,1140.25,1140.50,13,9
07/13/2005,06:59,1140.50,1140.50,1140.25,1140.25,2,55
07/13/2005,07:00,1140.25,1140.25,1140.25,1140.25,0,14
07/13/2005,07:01,1140.25,1140.50,1140.25,1140.50,51,5
07/13/2005,07:02,1140.50,1140.50,1140.25,1140.25,158,3
07/13/2005,07:03,1140.50,1140.50,1140.25,1140.25,85,106
07/13/2005,07:04,1140.25,1140.25,1140.25,1140.25,0,2
07/13/2005,07:05,1140.50,1140.50,1140.25,1140.25,31,1
07/13/2005,07:06,1140.50,1140.50,1140.25,1140.50,28,10
07/13/2005,07:07,1140.50,1140.50,1140.25,1140.25,100,7
07/13/2005,07:08,1140.25,1140.50,1140.25,1140.50,3,38
07/13/2005,07:09,1140.25,1140.50,1140.00,1140.00,17,205
07/13/2005,07:11,1140.00,1140.00,1140.00,1140.00,0,11
07/13/2005,07:12,1140.25,1140.25,1140.00,1140.00,11,1
07/13/2005,07:13,1140.25,1140.25,1140.25,1140.25,23,0
07/13/2005,07:14,1140.25,1140.25,1140.00,1140.00,24,12
07/13/2005,07:16,1140.00,1140.25,1140.00,1140.00,1,10
07/13/2005,07:17,1140.00,1140.25,1140.00,1140.25,2,1
07/13/2005,07:18,1140.25,1140.25,1140.00,1140.00,5,1
07/13/2005,07:19,1140.00,1140.25,1140.00,1140.00,4,21
07/13/2005,07:20,1140.00,1140.00,1140.00,1140.00,0,5
07/13/2005,07:21,1140.25,1140.25,1140.00,1140.00,41,1
07/13/2005,07:22,1140.00,1140.25,1140.00,1140.25,2,3
07/13/2005,07:23,1140.00,1140.00,1140.00,1140.00,0,85
07/13/2005,07:24,1140.00,1140.00,1140.00,1140.00,0,239
07/13/2005,07:25,1140.00,1140.00,1140.00,1140.00,0,8
07/13/2005,07:26,1140.00,1140.00,1140.00,1140.00,0,50
07/13/2005,07:27,1139.75,1139.75,1139.75,1139.75,0,1
07/13/2005,07:28,1139.75,1139.75,1139.50,1139.50,2,843
07/13/2005,07:29,1139.50,1139.50,1139.50,1139.50,0,138
07/13/2005,07:30,1139.50,1139.50,1139.25,1139.50,31,21
07/13/2005,07:31,1139.50,1140.00,1139.50,1139.50,597,387
07/13/2005,07:32,1139.50,1139.75,1139.00,1139.25,100,387
07/13/2005,07:33,1139.25,1139.25,1138.75,1139.25,96,323
07/13/2005,07:34,1139.25,1139.50,1139.25,1139.50,187,0
07/13/2005,07:35,1139.50,1139.50,1139.50,1139.50,74,0
07/13/2005,07:36,1139.50,1139.50,1139.50,1139.50,45,0
07/13/2005,07:37,1139.50,1140.00,1139.50,1140.00,269,127
07/13/2005,07:38,1140.00,1140.00,1139.75,1139.75,146,3
07/13/2005,07:39,1140.00,1140.00,1139.75,1139.75,23,259
07/13/2005,07:40,1139.75,1139.75,1139.50,1139.75,1,108
07/13/2005,07:41,1139.75,1139.75,1139.75,1139.75,151,0
07/13/2005,07:42,1139.75,1139.75,1139.75,1139.75,204,0
07/13/2005,07:43,1140.00,1140.00,1139.75,1139.75,8,55
07/13/2005,07:44,1139.75,1139.75,1139.50,1139.75,21,9
07/13/2005,07:45,1139.75,1139.75,1139.50,1139.50,7,15
07/13/2005,07:46,1139.75,1139.75,1139.75,1139.75,28,0
07/13/2005,07:47,1139.75,1139.75,1139.75,1139.75,69,0
07/13/2005,07:48,1139.75,1139.75,1139.50,1139.50,107,93
07/13/2005,07:49,1139.50,1139.50,1139.50,1139.50,0,9
07/13/2005,07:50,1139.75,1139.75,1139.75,1139.75,1,0
07/13/2005,07:51,1139.75,1139.75,1139.75,1139.75,25,0
07/13/2005,07:52,1139.75,1139.75,1139.50,1139.50,2,21
07/13/2005,07:53,1139.75,1139.75,1139.75,1139.75,123,0
07/13/2005,07:54,1139.75,1139.75,1139.75,1139.75,5,0
07/13/2005,07:55,1139.75,1140.00,1139.75,1140.00,18,0
07/13/2005,07:56,1139.75,1139.75,1139.75,1139.75,0,62
07/13/2005,07:57,1139.75,1139.75,1139.50,1139.75,10,25
07/13/2005,07:58,1139.75,1139.75,1139.50,1139.75,2,13
07/13/2005,07:59,1139.50,1139.75,1139.50,1139.75,1,1
07/13/2005,08:00,1139.75,1139.75,1139.50,1139.50,51,34
07/13/2005,08:01,1139.50,1139.50,1139.50,1139.50,0,104
07/13/2005,08:02,1139.50,1139.50,1139.25,1139.25,0,243
07/13/2005,08:03,1139.25,1139.25,1139.25,1139.25,0,14
07/13/2005,08:04,1139.25,1139.25,1139.25,1139.25,0,2
07/13/2005,08:05,1139.25,1139.50,1139.25,1139.25,116,5
07/13/2005,08:06,1139.25,1139.25,1139.25,1139.25,0,2
07/13/2005,08:07,1139.50,1139.50,1139.50,1139.50,118,0
07/13/2005,08:08,1139.50,1139.50,1139.25,1139.50,9,1
07/13/2005,08:09,1139.50,1139.50,1139.50,1139.50,61,0
07/13/2005,08:10,1139.50,1139.50,1139.50,1139.50,88,0
07/13/2005,08:11,1139.50,1139.75,1139.50,1139.50,6,1
07/13/2005,08:12,1139.75,1139.75,1139.75,1139.75,325,0
07/13/2005,08:13,1139.50,1139.75,1139.50,1139.50,2,49
07/13/2005,08:14,1139.50,1139.75,1139.50,1139.50,2,7
07/13/2005,08:15,1139.50,1139.50,1139.50,1139.50,0,67
07/13/2005,08:16,1139.50,1139.50,1139.50,1139.50,0,16
07/13/2005,08:17,1139.25,1139.25,1139.25,1139.25,0,2
07/13/2005,08:19,1139.25,1139.50,1139.25,1139.25,7,2
07/13/2005,08:20,1139.25,1139.25,1139.25,1139.25,0,5
07/13/2005,08:21,1139.50,1139.50,1139.00,1139.25,6,172
07/13/2005,08:22,1139.25,1139.25,1139.25,1139.25,1,0
07/13/2005,08:23,1139.25,1139.25,1139.25,1139.25,23,0
07/13/2005,08:24,1139.00,1139.25,1139.00,1139.25,5,7
07/13/2005,08:25,1139.00,1139.25,1139.00,1139.00,1,17
07/13/2005,08:26,1139.00,1139.00,1139.00,1139.00,0,2
07/13/2005,08:27,1139.00,1139.50,1139.00,1139.25,122,27
07/13/2005,08:28,1139.25,1139.50,1139.25,1139.50,59,0
07/13/2005,08:29,1139.50,1139.50,1139.25,1139.25,99,18
07/13/2005,08:30,1139.50,1139.75,1139.25,1139.25,390,221
07/13/2005,08:31,1139.25,1139.75,1139.00,1139.25,1003,1064
07/13/2005,08:32,1139.25,1139.50,1139.00,1139.50,1237,1477
07/13/2005,08:33,1139.50,1140.25,1139.50,1140.00,3091,761
07/13/2005,08:34,1140.00,1140.25,1139.75,1140.00,263,591
07/13/2005,08:35,1139.75,1140.25,1139.50,1139.50,653,1357
07/13/2005,08:36,1139.75,1140.25,1139.50,1140.25,1576,240
07/13/2005,08:37,1140.00,1141.00,1140.00,1140.75,3360,806
07/13/2005,08:38,1140.75,1140.75,1140.50,1140.75,687,1024
07/13/2005,08:39,1140.50,1141.00,1140.25,1140.25,644,765
07/13/2005,08:40,1140.25,1140.75,1140.00,1140.75,1247,1903
07/13/2005,08:41,1140.75,1141.00,1140.50,1140.50,520,957
07/13/2005,08:42,1140.25,1140.50,1139.75,1140.00,354,2855
07/13/2005,08:43,1140.00,1140.50,1140.00,1140.00,959,460
07/13/2005,08:44,1140.25,1140.50,1140.00,1140.00,741,305
07/13/2005,08:45,1140.00,1140.25,1139.75,1140.00,221,639
07/13/2005,08:46,1140.25,1141.00,1140.00,1140.50,2295,1088
07/13/2005,08:47,1140.75,1141.00,1140.50,1140.50,453,1949
07/13/2005,08:48,1140.50,1140.75,1140.25,1140.50,95,357
07/13/2005,08:49,1140.50,1141.00,1140.25,1140.75,1071,1074
07/13/2005,08:50,1140.75,1141.00,1140.50,1140.75,1158,654
07/13/2005,08:51,1140.75,1141.50,1140.75,1141.25,2601,2219
07/13/2005,08:52,1141.25,1141.50,1140.75,1141.00,542,1418
07/13/2005,08:53,1140.75,1141.25,1140.75,1141.00,397,687
07/13/2005,08:54,1141.00,1141.25,1140.00,1140.00,786,4017
07/13/2005,08:55,1140.00,1140.50,1140.00,1140.00,425,1494
07/13/2005,08:56,1140.00,1140.50,1139.75,1140.50,1480,646
07/13/2005,08:57,1140.75,1140.75,1140.25,1140.50,2107,229
07/13/2005,08:58,1140.50,1140.50,1139.75,1139.75,526,2389
07/13/2005,08:59,1139.75,1140.00,1139.50,1139.50,241,1868
07/13/2005,09:00,1139.50,1140.00,1139.50,1140.00,979,101
07/13/2005,09:01,1140.00,1140.00,1139.75,1139.75,1810,49
07/13/2005,09:02,1140.00,1140.25,1139.75,1139.75,539,929
07/13/2005,09:03,1139.75,1140.00,1139.50,1139.75,281,2005
07/13/2005,09:04,1139.75,1140.25,1139.75,1140.25,1149,155
07/13/2005,09:05,1140.25,1140.50,1140.00,1140.00,696,754
07/13/2005,09:06,1140.00,1140.50,1140.00,1140.25,501,351
07/13/2005,09:07,1140.25,1140.75,1140.00,1140.25,1502,1012
07/13/2005,09:08,1140.25,1140.25,1139.50,1139.50,136,1483
07/13/2005,09:09,1139.50,1139.75,1139.00,1139.50,1990,3487
07/13/2005,09:10,1139.25,1139.50,1138.75,1139.25,631,2140
07/13/2005,09:11,1139.00,1139.25,1138.50,1138.50,252,2691
07/13/2005,09:12,1138.75,1139.00,1138.50,1138.75,1350,823
07/13/2005,09:13,1138.75,1138.75,1138.25,1138.50,1464,1566
07/13/2005,09:14,1138.50,1138.75,1138.00,1138.25,789,1985
07/13/2005,09:15,1138.50,1139.00,1138.25,1139.00,2462,295
07/13/2005,09:16,1139.00,1139.00,1138.50,1138.50,146,1482
07/13/2005,09:17,1138.50,1138.75,1138.25,1138.25,47,1352
07/13/2005,09:18,1138.25,1138.50,1137.75,1138.00,737,3342
07/13/2005,09:19,1138.00,1138.00,1137.50,1137.75,1904,3593
07/13/2005,09:20,1137.75,1138.00,1137.50,1137.75,1721,1839
07/13/2005,09:21,1137.50,1138.00,1137.25,1137.50,696,2083
07/13/2005,09:22,1137.50,1137.50,1136.75,1137.25,2331,4144
07/13/2005,09:23,1137.00,1137.25,1136.50,1137.00,848,2597
07/13/2005,09:24,1136.75,1137.25,1136.75,1137.25,1363,341
07/13/2005,09:25,1137.25,1137.50,1137.00,1137.25,597,1110
07/13/2005,09:26,1137.25,1137.50,1137.00,1137.50,1600,57
07/13/2005,09:27,1137.50,1137.75,1137.25,1137.50,1011,1293
07/13/2005,09:28,1137.50,1138.00,1137.50,1137.75,1260,1472
07/13/2005,09:29,1137.75,1138.00,1137.50,1137.75,804,1594
07/13/2005,09:30,1137.75,1138.25,1137.25,1138.25,1303,1207
07/13/2005,09:31,1138.25,1138.25,1137.25,1137.75,1550,3374
07/13/2005,09:32,1137.75,1138.00,1137.50,1137.50,1601,792
07/13/2005,09:33,1137.50,1138.25,1137.50,1138.25,902,42
07/13/2005,09:34,1138.25,1138.50,1137.75,1138.25,1932,1984
07/13/2005,09:35,1138.25,1138.75,1138.00,1138.75,2345,493
07/13/2005,09:36,1138.50,1139.00,1138.50,1138.75,1528,1261
07/13/2005,09:37,1138.75,1139.75,1138.50,1139.75,3823,1175
07/13/2005,09:38,1139.75,1140.00,1139.50,1139.75,2346,2957
07/13/2005,09:39,1139.75,1140.00,1139.25,1139.25,2124,945
07/13/2005,09:40,1139.25,1139.50,1138.75,1139.25,761,2251
07/13/2005,09:41,1139.25,1139.25,1139.00,1139.25,965,16
07/13/2005,09:42,1139.00,1139.00,1138.75,1138.75,63,945
07/13/2005,09:43,1138.50,1138.75,1138.00,1138.50,721,2423
07/13/2005,09:44,1138.50,1138.50,1137.25,1137.25,220,3865
07/13/2005,09:45,1137.25,1137.50,1136.25,1136.75,2414,5023
07/13/2005,09:46,1136.75,1137.25,1136.50,1137.00,2384,2344
07/13/2005,09:47,1137.00,1137.75,1137.00,1137.50,1754,1324
07/13/2005,09:48,1137.50,1137.75,1137.25,1137.50,1519,309
07/13/2005,09:49,1137.50,1137.75,1137.25,1137.50,581,716
07/13/2005,09:50,1137.50,1138.00,1137.25,1138.00,1650,129
07/13/2005,09:51,1138.00,1138.25,1137.75,1138.25,2016,98
07/13/2005,09:52,1138.00,1138.50,1137.75,1138.50,845,452
07/13/2005,09:53,1138.50,1138.50,1137.75,1137.75,221,961
07/13/2005,09:54,1137.75,1138.00,1137.50,1137.50,589,1058
07/13/2005,09:55,1137.75,1138.00,1137.50,1138.00,668,346
07/13/2005,09:56,1138.00,1138.25,1137.75,1138.25,1113,24
07/13/2005,09:57,1138.25,1138.25,1137.50,1137.50,266,624
07/13/2005,09:58,1137.50,1138.25,1137.50,1137.75,592,385
07/13/2005,09:59,1137.75,1137.75,1137.25,1137.25,44,720
07/13/2005,10:00,1137.50,1137.50,1136.75,1137.00,623,2290
07/13/2005,10:01,1137.00,1137.50,1136.75,1137.50,1299,1069
07/13/2005,10:02,1137.25,1137.75,1137.25,1137.75,1366,420
07/13/2005,10:03,1137.75,1138.00,1137.50,1137.50,382,1330
07/13/2005,10:04,1137.50,1138.25,1137.50,1137.50,932,647
07/13/2005,10:05,1137.50,1137.75,1137.25,1137.50,403,622
07/13/2005,10:06,1137.50,1137.50,1137.00,1137.00,122,1027
07/13/2005,10:07,1137.25,1138.25,1137.25,1138.00,1389,612
07/13/2005,10:08,1138.00,1138.00,1137.50,1137.75,560,161
07/13/2005,10:09,1137.75,1138.25,1137.75,1138.00,299,31
07/13/2005,10:10,1138.00,1138.00,1137.50,1137.75,29,363
07/13/2005,10:11,1137.75,1138.00,1137.50,1137.75,228,202
07/13/2005,10:12,1137.75,1138.00,1137.75,1138.00,570,120
07/13/2005,10:13,1137.75,1139.00,1137.75,1138.75,2934,233
07/13/2005,10:14,1138.50,1138.75,1138.25,1138.50,1656,1173
07/13/2005,10:15,1138.50,1138.50,1138.00,1138.00,189,650
07/13/2005,10:16,1138.25,1138.75,1138.00,1138.50,910,316
07/13/2005,10:17,1138.50,1138.75,1138.25,1138.50,447,484
07/13/2005,10:18,1138.50,1138.75,1138.25,1138.75,417,84
07/13/2005,10:19,1138.50,1138.50,1137.75,1138.25,1007,1451
07/13/2005,10:20,1138.25,1138.75,1138.00,1138.75,973,698
07/13/2005,10:21,1138.50,1139.00,1138.25,1139.00,862,1887
07/13/2005,10:22,1138.75,1139.75,1138.75,1139.75,4221,778
07/13/2005,10:23,1139.75,1139.75,1138.75,1138.75,326,1892
07/13/2005,10:24,1138.75,1139.00,1138.75,1139.00,429,373
07/13/2005,10:25,1138.75,1139.25,1138.75,1138.75,579,575
07/13/2005,10:26,1138.75,1139.75,1138.75,1139.50,2214,611
07/13/2005,10:27,1139.25,1139.50,1138.75,1139.25,1124,2169
07/13/2005,10:28,1139.25,1139.75,1139.25,1139.75,2324,952
07/13/2005,10:29,1139.75,1140.50,1139.50,1140.50,2678,957
07/13/2005,10:30,1140.50,1140.50,1139.75,1139.75,176,1940
07/13/2005,10:31,1140.00,1140.25,1139.75,1139.75,593,655
07/13/2005,10:32,1140.00,1140.00,1139.00,1139.50,927,1752
07/13/2005,10:33,1139.50,1139.75,1139.25,1139.25,519,638
07/13/2005,10:34,1139.25,1139.50,1139.25,1139.25,315,127
07/13/2005,10:35,1139.25,1139.50,1139.25,1139.25,220,25
07/13/2005,10:36,1139.25,1139.50,1139.00,1139.25,698,924
07/13/2005,10:37,1139.25,1139.75,1139.25,1139.25,367,284
07/13/2005,10:38,1139.25,1139.75,1139.25,1139.50,528,18
07/13/2005,10:39,1139.50,1139.75,1139.25,1139.50,40,363
07/13/2005,10:40,1139.50,1139.75,1139.50,1139.50,350,249
07/13/2005,10:41,1139.50,1140.25,1139.50,1140.00,1199,335
07/13/2005,10:42,1140.00,1140.00,1139.25,1139.25,57,1216
07/13/2005,10:43,1139.25,1139.50,1139.25,1139.50,14,251
07/13/2005,10:44,1139.50,1139.50,1139.25,1139.50,49,171
07/13/2005,10:45,1139.25,1139.50,1139.25,1139.25,77,70
07/13/2005,10:46,1139.50,1139.75,1139.25,1139.50,326,6
07/13/2005,10:47,1139.50,1139.75,1139.25,1139.25,26,213
07/13/2005,10:48,1139.50,1139.50,1139.25,1139.25,277,225
07/13/2005,10:49,1139.50,1139.50,1139.25,1139.50,238,22
07/13/2005,10:50,1139.50,1139.50,1139.25,1139.25,4,9
07/13/2005,10:51,1139.50,1139.50,1139.00,1139.00,447,570
07/13/2005,10:52,1139.25,1139.25,1138.75,1139.00,647,1184
07/13/2005,10:53,1139.00,1139.25,1138.75,1139.00,25,344
07/13/2005,10:54,1139.00,1139.25,1138.75,1139.00,278,301
07/13/2005,10:55,1138.75,1139.00,1138.75,1138.75,279,194
07/13/2005,10:56,1138.75,1138.75,1138.50,1138.50,136,778
07/13/2005,10:57,1138.75,1139.00,1138.50,1138.50,678,173
07/13/2005,10:58,1138.50,1138.75,1138.50,1138.75,35,40
07/13/2005,10:59,1138.50,1139.00,1138.50,1138.75,266,66
07/13/2005,11:00,1139.00,1139.00,1138.75,1138.75,304,127
07/13/2005,11:01,1139.00,1139.25,1138.75,1139.25,933,99
07/13/2005,11:02,1139.25,1139.50,1139.00,1139.00,746,472
07/13/2005,11:03,1139.25,1139.50,1139.00,1139.50,107,19
07/13/2005,11:04,1139.25,1139.50,1139.00,1139.25,265,137
07/13/2005,11:05,1139.25,1139.25,1138.50,1139.00,127,639
07/13/2005,11:06,1138.75,1139.00,1138.50,1139.00,191,245
07/13/2005,11:07,1138.75,1139.25,1138.75,1139.25,424,16
07/13/2005,11:08,1139.25,1139.25,1138.75,1139.00,86,216
07/13/2005,11:09,1139.00,1139.00,1138.75,1139.00,19,126
07/13/2005,11:10,1139.00,1139.00,1138.50,1138.75,438,432
07/13/2005,11:11,1138.75,1139.00,1138.50,1138.75,74,263
07/13/2005,11:12,1138.75,1139.25,1138.75,1139.00,183,14
07/13/2005,11:13,1139.25,1139.50,1139.00,1139.50,911,185
07/13/2005,11:14,1139.50,1139.50,1139.00,1139.00,106,376
07/13/2005,11:15,1139.00,1139.50,1139.00,1139.25,119,423
07/13/2005,11:16,1139.25,1139.25,1139.00,1139.25,56,1
07/13/2005,11:17,1139.25,1139.25,1138.75,1139.25,210,489
07/13/2005,11:18,1139.00,1139.25,1138.75,1139.00,39,87
07/13/2005,11:19,1139.25,1139.25,1139.00,1139.00,15,19
07/13/2005,11:20,1139.25,1139.75,1139.00,1139.50,1173,399
07/13/2005,11:21,1139.50,1139.50,1139.25,1139.25,38,34
07/13/2005,11:22,1139.25,1140.00,1139.25,1139.75,1223,85
07/13/2005,11:23,1139.75,1140.25,1139.75,1139.75,1636,561
07/13/2005,11:24,1139.75,1140.25,1139.75,1140.25,340,37
07/13/2005,11:25,1140.00,1140.25,1139.25,1139.50,254,1417
07/13/2005,11:26,1139.50,1139.50,1139.25,1139.25,66,23
07/13/2005,11:27,1139.25,1140.00,1139.25,1139.75,467,228
07/13/2005,11:28,1139.75,1140.00,1139.50,1139.75,252,158
07/13/2005,11:29,1140.00,1140.00,1139.50,1139.75,692,190
07/13/2005,11:30,1139.75,1140.25,1139.75,1140.00,314,359
07/13/2005,11:31,1139.75,1140.00,1139.50,1140.00,113,126
07/13/2005,11:32,1140.00,1140.25,1140.00,1140.00,322,134
07/13/2005,11:33,1140.25,1140.25,1139.75,1140.00,44,336
07/13/2005,11:34,1139.75,1140.50,1139.75,1140.25,1083,231
07/13/2005,11:35,1140.50,1141.00,1140.25,1140.75,3111,795
07/13/2005,11:36,1141.00,1141.50,1140.75,1141.25,2069,798
07/13/2005,11:37,1141.00,1141.25,1140.75,1141.00,166,659
07/13/2005,11:38,1140.75,1141.00,1140.50,1140.75,905,1244
07/13/2005,11:39,1140.50,1140.75,1140.25,1140.75,405,864
07/13/2005,11:40,1140.50,1140.75,1140.00,1140.00,42,1081
07/13/2005,11:41,1140.00,1140.50,1140.00,1140.25,925,285
07/13/2005,11:42,1140.25,1140.50,1140.00,1140.25,174,109
07/13/2005,11:43,1140.25,1140.25,1140.00,1140.25,392,15
07/13/2005,11:44,1140.50,1140.50,1139.75,1139.75,100,1102
07/13/2005,11:45,1139.75,1140.00,1139.50,1139.75,415,1047
07/13/2005,11:46,1139.75,1139.75,1139.25,1139.50,857,1829
07/13/2005,11:47,1139.50,1139.75,1139.25,1139.50,196,502
07/13/2005,11:48,1139.75,1139.75,1139.25,1139.25,171,519
07/13/2005,11:49,1139.25,1139.50,1139.00,1139.50,1057,635
07/13/2005,11:50,1139.50,1139.75,1139.25,1139.75,322,3
07/13/2005,11:51,1139.75,1139.75,1139.00,1139.00,46,824
07/13/2005,11:52,1139.00,1139.25,1139.00,1139.00,226,193
07/13/2005,11:53,1139.25,1139.25,1138.75,1139.00,195,827
07/13/2005,11:54,1138.75,1139.00,1138.50,1138.75,485,1143
07/13/2005,11:55,1138.50,1138.75,1138.25,1138.75,1005,1741
07/13/2005,11:56,1138.75,1139.00,1138.50,1138.75,812,173
07/13/2005,11:57,1139.00,1139.00,1138.50,1139.00,202,216
07/13/2005,11:58,1139.00,1139.00,1138.75,1138.75,22,106
07/13/2005,11:59,1138.75,1138.75,1138.25,1138.25,637,1465
07/13/2005,12:00,1138.25,1138.75,1138.25,1138.50,1391,560
07/13/2005,12:01,1138.75,1138.75,1138.25,1138.75,460,526
07/13/2005,12:02,1138.75,1138.75,1138.50,1138.75,430,193
07/13/2005,12:03,1138.75,1139.00,1138.50,1138.75,276,102
07/13/2005,12:04,1139.00,1139.00,1138.75,1138.75,38,29
07/13/2005,12:05,1138.75,1139.25,1138.75,1139.00,419,55
07/13/2005,12:06,1139.25,1139.25,1138.75,1139.00,185,256
07/13/2005,12:07,1139.00,1139.25,1138.75,1138.75,117,58
07/13/2005,12:08,1139.00,1139.00,1138.75,1139.00,80,4
07/13/2005,12:09,1138.75,1139.00,1138.75,1139.00,9,22
07/13/2005,12:10,1139.00,1139.00,1138.50,1138.75,191,335
07/13/2005,12:11,1138.75,1139.00,1138.50,1139.00,610,347
07/13/2005,12:12,1139.00,1139.00,1138.50,1138.50,107,209
07/13/2005,12:13,1138.50,1139.00,1138.50,1138.50,179,263
07/13/2005,12:14,1138.75,1138.75,1138.50,1138.75,14,22
07/13/2005,12:15,1138.75,1138.75,1138.25,1138.50,27,1222
07/13/2005,12:16,1138.50,1138.50,1137.75,1138.00,775,2437
07/13/2005,12:17,1138.00,1138.00,1137.75,1138.00,127,244
07/13/2005,12:18,1138.00,1138.25,1137.75,1138.00,265,141
07/13/2005,12:19,1138.00,1138.25,1138.00,1138.00,140,57
07/13/2005,12:20,1138.25,1138.50,1138.00,1138.00,804,480
07/13/2005,12:21,1138.25,1138.50,1138.00,1138.50,285,15
07/13/2005,12:22,1138.50,1138.75,1138.50,1138.50,224,357
07/13/2005,12:23,1138.50,1139.00,1138.25,1139.00,1176,241
07/13/2005,12:24,1139.25,1139.25,1138.50,1138.75,48,616
07/13/2005,12:25,1138.75,1138.75,1138.50,1138.75,49,221
07/13/2005,12:26,1138.75,1139.00,1138.50,1138.50,84,66
07/13/2005,12:27,1138.75,1138.75,1138.25,1138.50,42,144
07/13/2005,12:28,1138.50,1138.50,1138.25,1138.50,69,27
07/13/2005,12:29,1138.50,1139.25,1138.50,1139.00,865,18
07/13/2005,12:30,1139.00,1139.25,1138.75,1138.75,8,219
07/13/2005,12:31,1138.75,1139.00,1138.75,1138.75,3,217
07/13/2005,12:32,1139.00,1139.00,1138.75,1138.75,6,32
07/13/2005,12:33,1139.00,1139.00,1138.75,1139.00,130,5
07/13/2005,12:34,1139.00,1139.00,1138.75,1139.00,15,10
07/13/2005,12:35,1139.00,1139.00,1138.75,1139.00,61,20
07/13/2005,12:36,1139.00,1139.25,1139.00,1139.25,186,10
07/13/2005,12:37,1139.25,1139.25,1139.00,1139.00,44,28
07/13/2005,12:38,1139.25,1139.75,1139.00,1139.50,1136,371
07/13/2005,12:39,1139.50,1140.00,1139.25,1140.00,1199,219
07/13/2005,12:40,1140.00,1140.00,1139.25,1139.25,261,801
07/13/2005,12:41,1139.25,1139.50,1139.25,1139.50,31,118
07/13/2005,12:42,1139.25,1139.50,1139.25,1139.25,2,8
07/13/2005,12:43,1139.25,1139.50,1139.00,1139.25,184,268
07/13/2005,12:44,1139.25,1139.50,1139.25,1139.25,4,368
07/13/2005,12:45,1139.25,1139.25,1139.00,1139.25,46,17
07/13/2005,12:46,1139.25,1139.50,1139.00,1139.25,20,161
07/13/2005,12:47,1139.25,1139.25,1139.00,1139.00,12,12
07/13/2005,12:48,1139.25,1139.25,1138.25,1138.25,138,1860
07/13/2005,12:49,1138.25,1138.50,1138.00,1138.00,519,1090
07/13/2005,12:50,1138.00,1138.50,1138.00,1138.25,452,162
07/13/2005,12:51,1138.50,1138.75,1138.25,1138.75,362,88
07/13/2005,12:52,1138.75,1139.00,1138.50,1138.75,307,319
07/13/2005,12:53,1138.75,1138.75,1138.50,1138.75,26,30
07/13/2005,12:54,1138.50,1139.00,1138.50,1139.00,160,62
07/13/2005,12:55,1139.00,1139.50,1138.75,1139.25,677,96
07/13/2005,12:56,1139.50,1139.50,1139.00,1139.25,31,251
07/13/2005,12:57,1139.25,1139.50,1139.25,1139.25,201,4
07/13/2005,12:58,1139.25,1139.50,1139.00,1139.00,5,867
07/13/2005,12:59,1139.00,1139.75,1139.00,1139.50,1012,113
07/13/2005,13:00,1139.50,1139.50,1139.25,1139.50,56,175
07/13/2005,13:01,1139.50,1139.75,1139.00,1139.75,1298,335
07/13/2005,13:02,1140.00,1140.25,1139.50,1139.75,588,659
07/13/2005,13:03,1139.75,1140.50,1139.50,1140.50,2231,634
07/13/2005,13:04,1140.50,1140.75,1139.25,1139.50,1277,3325
07/13/2005,13:05,1139.50,1139.75,1139.50,1139.75,272,260
07/13/2005,13:06,1139.50,1139.75,1139.50,1139.50,125,25
07/13/2005,13:07,1139.50,1139.50,1139.00,1139.00,344,346
07/13/2005,13:08,1139.25,1139.25,1139.00,1139.25,98,5
07/13/2005,13:09,1139.25,1139.50,1139.00,1139.25,77,427
07/13/2005,13:10,1139.25,1139.50,1139.25,1139.25,15,13
07/13/2005,13:11,1139.25,1139.50,1139.25,1139.50,16,17
07/13/2005,13:12,1139.50,1139.50,1139.25,1139.50,674,59
07/13/2005,13:13,1139.75,1140.00,1139.50,1140.00,1354,30
07/13/2005,13:14,1140.00,1140.00,1139.25,1139.50,84,986
07/13/2005,13:15,1139.50,1139.75,1139.50,1139.75,373,286
07/13/2005,13:16,1139.75,1139.75,1139.50,1139.75,26,38
07/13/2005,13:17,1139.50,1140.00,1139.50,1139.75,434,209
07/13/2005,13:18,1139.75,1139.75,1139.25,1139.25,6,534
07/13/2005,13:19,1139.50,1140.50,1139.50,1140.25,2646,910
07/13/2005,13:20,1140.25,1140.75,1139.75,1139.75,1211,750
07/13/2005,13:21,1140.00,1140.25,1140.00,1140.25,177,36
07/13/2005,13:22,1140.00,1140.00,1139.50,1140.00,122,450
07/13/2005,13:23,1139.75,1140.00,1139.75,1139.75,265,17
07/13/2005,13:24,1140.00,1140.25,1139.75,1140.00,418,82
07/13/2005,13:25,1139.75,1139.75,1139.25,1139.50,22,501
07/13/2005,13:26,1139.25,1139.50,1138.75,1139.25,151,1841
07/13/2005,13:27,1139.00,1139.25,1138.75,1139.00,279,334
07/13/2005,13:28,1139.00,1139.75,1139.00,1139.75,1435,91
07/13/2005,13:29,1139.50,1140.00,1139.50,1139.75,757,106
07/13/2005,13:30,1139.75,1139.75,1139.25,1139.75,883,878
07/13/2005,13:31,1139.75,1140.25,1139.50,1139.75,356,151
07/13/2005,13:32,1139.75,1140.00,1139.50,1139.75,145,322
07/13/2005,13:33,1139.50,1139.75,1139.50,1139.75,26,24
07/13/2005,13:34,1139.75,1140.00,1139.50,1139.75,233,249
07/13/2005,13:35,1139.75,1140.25,1139.50,1139.50,618,447
07/13/2005,13:36,1139.50,1140.25,1139.50,1140.00,479,153
07/13/2005,13:37,1140.00,1140.00,1139.50,1139.75,39,311
07/13/2005,13:38,1139.50,1139.75,1139.50,1139.75,26,236
07/13/2005,13:39,1139.75,1139.75,1139.00,1139.25,238,944
07/13/2005,13:40,1139.25,1140.00,1139.25,1140.00,532,100
07/13/2005,13:41,1140.00,1140.25,1139.75,1140.25,408,41
07/13/2005,13:42,1140.25,1140.75,1140.00,1140.50,2114,1807
07/13/2005,13:43,1140.50,1140.75,1140.00,1140.50,380,621
07/13/2005,13:44,1140.25,1140.50,1140.00,1140.00,287,641
07/13/2005,13:45,1140.25,1140.50,1140.00,1140.25,690,67
07/13/2005,13:46,1140.00,1140.50,1140.00,1140.25,45,563
07/13/2005,13:47,1140.25,1140.50,1140.00,1140.25,57,220
07/13/2005,13:48,1140.25,1140.75,1140.00,1140.50,549,110
07/13/2005,13:49,1140.50,1140.50,1140.25,1140.25,263,731
07/13/2005,13:50,1140.50,1140.75,1140.25,1140.25,796,251
07/13/2005,13:51,1140.00,1140.25,1140.00,1140.25,37,21
07/13/2005,13:52,1140.00,1140.25,1139.75,1139.75,99,354
07/13/2005,13:53,1140.00,1140.25,1139.75,1140.25,335,124
07/13/2005,13:54,1140.25,1140.50,1140.00,1140.00,174,580
07/13/2005,13:55,1140.25,1140.25,1139.50,1139.50,9,1578
07/13/2005,13:56,1139.50,1139.50,1138.75,1139.00,381,1850
07/13/2005,13:57,1139.00,1139.25,1139.00,1139.25,48,184
07/13/2005,13:58,1139.25,1139.50,1139.00,1139.25,804,354
07/13/2005,13:59,1139.25,1139.25,1139.00,1139.25,86,510
07/13/2005,14:00,1139.00,1139.25,1139.00,1139.00,203,237
07/13/2005,14:01,1139.00,1139.00,1138.00,1138.50,1369,2995
07/13/2005,14:02,1138.50,1138.75,1138.25,1138.75,508,501
07/13/2005,14:03,1138.75,1139.00,1138.50,1138.75,721,77
07/13/2005,14:04,1139.00,1139.00,1138.25,1138.25,186,1490
07/13/2005,14:05,1138.25,1138.75,1138.00,1138.25,727,1210
07/13/2005,14:06,1138.25,1138.50,1137.75,1138.25,1462,1434
07/13/2005,14:07,1138.25,1138.25,1138.00,1138.25,129,346
07/13/2005,14:08,1138.00,1138.50,1138.00,1138.50,831,121
07/13/2005,14:09,1138.75,1139.00,1138.50,1138.50,455,143
07/13/2005,14:10,1138.75,1139.50,1138.50,1139.25,2589,94
07/13/2005,14:11,1139.50,1139.50,1139.00,1139.25,297,516
07/13/2005,14:12,1139.25,1139.50,1139.00,1139.00,25,377
07/13/2005,14:13,1139.25,1139.75,1139.25,1139.50,475,184
07/13/2005,14:14,1139.25,1139.50,1139.25,1139.50,33,9
07/13/2005,14:15,1139.50,1139.50,1139.25,1139.50,78,68
07/13/2005,14:16,1139.25,1139.75,1139.25,1139.50,649,474
07/13/2005,14:17,1139.75,1139.75,1139.25,1139.50,36,265
07/13/2005,14:18,1139.50,1140.25,1139.50,1139.75,951,785
07/13/2005,14:19,1140.00,1140.75,1140.00,1140.75,2213,2012
07/13/2005,14:20,1140.75,1141.25,1140.50,1141.00,3010,1857
07/13/2005,14:21,1141.25,1141.25,1140.75,1140.75,184,1160
07/13/2005,14:22,1140.75,1141.00,1140.50,1140.75,282,315
07/13/2005,14:23,1140.75,1140.75,1140.50,1140.50,38,82
07/13/2005,14:24,1140.50,1140.75,1140.25,1140.25,101,616
07/13/2005,14:25,1140.25,1140.75,1140.25,1140.50,550,9
07/13/2005,14:26,1140.50,1141.00,1140.50,1140.75,340,506
07/13/2005,14:27,1140.75,1140.75,1140.50,1140.50,5,270
07/13/2005,14:28,1140.50,1140.50,1140.25,1140.50,210,457
07/13/2005,14:29,1140.50,1141.00,1140.25,1140.50,560,301
07/13/2005,14:30,1140.50,1141.00,1140.50,1140.75,676,504
07/13/2005,14:31,1140.75,1142.00,1140.75,1141.75,6183,2974
07/13/2005,14:32,1141.50,1141.75,1141.50,1141.50,2194,818
07/13/2005,14:33,1141.75,1141.75,1140.50,1140.75,1343,1712
07/13/2005,14:34,1140.50,1141.25,1140.50,1141.25,1227,437
07/13/2005,14:35,1141.00,1141.25,1140.50,1140.50,145,920
07/13/2005,14:36,1140.75,1140.75,1140.00,1140.25,643,1838
07/13/2005,14:37,1140.25,1141.00,1140.25,1140.50,771,300
07/13/2005,14:38,1140.75,1141.00,1140.50,1140.50,276,139
07/13/2005,14:39,1140.75,1141.00,1140.75,1140.75,118,34
07/13/2005,14:40,1140.75,1141.25,1140.75,1141.00,1195,63
07/13/2005,14:41,1141.25,1141.50,1140.75,1140.75,1653,2918
07/13/2005,14:42,1140.75,1141.25,1140.50,1141.00,621,573
07/13/2005,14:43,1141.00,1141.25,1140.75,1141.00,306,884
07/13/2005,14:44,1140.75,1141.00,1140.75,1140.75,773,16
07/13/2005,14:45,1140.75,1141.00,1140.75,1140.75,314,168
07/13/2005,14:46,1141.00,1141.25,1140.75,1140.75,531,275
07/13/2005,14:47,1141.00,1141.25,1140.75,1141.00,281,313
07/13/2005,14:48,1141.25,1141.25,1141.00,1141.00,69,415
07/13/2005,14:49,1141.00,1141.25,1140.50,1140.75,125,683
07/13/2005,14:50,1140.75,1140.75,1140.50,1140.50,306,99
07/13/2005,14:51,1140.50,1140.75,1140.25,1140.75,766,949
07/13/2005,14:52,1140.50,1140.75,1140.50,1140.50,406,258
07/13/2005,14:53,1140.50,1140.75,1140.00,1140.25,327,1043
07/13/2005,14:54,1140.00,1140.50,1140.00,1140.25,836,376
07/13/2005,14:55,1140.25,1140.25,1140.00,1140.25,613,851
07/13/2005,14:56,1140.25,1140.25,1140.00,1140.25,941,96
07/13/2005,14:57,1140.00,1140.25,1140.00,1140.00,132,661
07/13/2005,14:58,1140.00,1140.25,1139.75,1140.25,1061,384
07/13/2005,14:59,1140.25,1140.50,1140.00,1140.25,1460,1131
07/13/2005,15:00,1140.25,1140.50,1139.75,1140.00,1999,2969
07/13/2005,15:01,1140.00,1140.50,1139.75,1140.25,2483,2126
07/13/2005,15:02,1140.50,1140.75,1140.25,1140.25,1342,967
07/13/2005,15:03,1140.50,1140.75,1140.25,1140.25,768,1405
07/13/2005,15:04,1140.50,1140.75,1140.25,1140.50,645,392
07/13/2005,15:05,1140.50,1140.50,1140.25,1140.25,231,73
07/13/2005,15:06,1140.25,1140.50,1140.25,1140.25,798,1260
07/13/2005,15:07,1140.50,1140.75,1140.25,1140.75,1878,102
07/13/2005,15:08,1140.75,1141.00,1140.50,1140.75,373,735
07/13/2005,15:09,1141.00,1141.00,1140.50,1141.00,266,721
07/13/2005,15:10,1140.75,1141.00,1140.75,1140.75,47,148
07/13/2005,15:11,1140.75,1141.00,1140.75,1140.75,70,980
07/13/2005,15:12,1140.50,1140.75,1140.50,1140.75,516,31
07/13/2005,15:13,1140.75,1141.25,1140.75,1141.25,3377,166
07/13/2005,15:14,1141.00,1141.50,1141.00,1141.50,1959,2004
07/13/2005,15:15,1141.50,1141.75,1141.00,1141.50,2572,993
07/13/2005,15:31,1141.25,1142.00,1140.50,1140.75,705,1088
07/13/2005,15:32,1140.75,1141.50,1140.75,1141.50,317,32
07/13/2005,15:33,1141.50,1141.75,1141.25,1141.75,203,132
07/13/2005,15:34,1141.75,1141.75,1141.50,1141.50,52,227
07/13/2005,15:35,1141.25,1141.25,1141.25,1141.25,0,114
07/13/2005,15:36,1141.25,1141.25,1141.00,1141.00,0,168
07/13/2005,15:37,1141.00,1141.00,1141.00,1141.00,0,343
07/13/2005,15:38,1140.75,1141.25,1140.75,1141.25,166,2
07/13/2005,15:39,1141.00,1141.50,1141.00,1141.25,156,10
07/13/2005,15:40,1141.25,1141.25,1141.25,1141.25,0,179
07/13/2005,15:41,1141.25,1141.25,1141.25,1141.25,0,56
07/13/2005,15:42,1141.25,1141.25,1141.25,1141.25,0,73
07/13/2005,15:43,1141.25,1141.25,1141.25,1141.25,0,3
07/13/2005,15:45,1141.25,1141.25,1141.25,1141.25,0,96
07/13/2005,15:46,1141.25,1141.25,1141.25,1141.25,0,16
07/13/2005,15:47,1141.00,1141.00,1141.00,1141.00,0,1
07/13/2005,15:48,1141.25,1141.25,1141.25,1141.25,76,0
07/13/2005,15:49,1141.25,1141.50,1141.25,1141.50,21,0
07/13/2005,15:50,1141.50,1141.50,1141.50,1141.50,72,0
07/13/2005,15:51,1141.50,1141.50,1141.50,1141.50,63,0
07/13/2005,15:52,1141.75,1141.75,1141.50,1141.50,1,16
07/13/2005,15:53,1141.50,1141.50,1141.50,1141.50,0,16
07/13/2005,15:54,1141.50,1141.50,1141.25,1141.25,0,7
07/13/2005,15:56,1141.50,1141.50,1141.50,1141.50,26,0
07/13/2005,15:57,1141.75,1141.75,1141.75,1141.75,50,0
07/13/2005,15:58,1141.75,1142.00,1141.75,1142.00,87,0
07/13/2005,15:59,1142.25,1142.25,1142.00,1142.00,21,87
07/13/2005,16:00,1142.00,1142.00,1141.75,1141.75,11,218
07/13/2005,17:01,1141.75,1141.75,1141.50,1141.75,7,1
07/13/2005,17:02,1141.75,1141.75,1141.25,1141.50,101,185
07/13/2005,17:03,1141.50,1141.50,1141.25,1141.50,38,1
07/13/2005,17:04,1141.50,1141.50,1141.50,1141.50,1,0
07/13/2005,17:05,1141.50,1141.50,1141.50,1141.50,26,0
07/13/2005,17:11,1141.50,1141.50,1141.50,1141.50,3,0
07/13/2005,17:14,1141.50,1141.50,1141.50,1141.50,8,0
07/13/2005,17:15,1141.50,1141.50,1141.50,1141.50,2,0
07/13/2005,17:16,1141.50,1141.50,1141.50,1141.50,25,0
07/13/2005,17:19,1141.50,1141.50,1141.50,1141.50,19,0
07/13/2005,17:20,1141.50,1141.50,1141.50,1141.50,15,0
07/13/2005,17:21,1141.50,1141.50,1141.50,1141.50,1,0
07/13/2005,17:22,1141.50,1141.50,1141.50,1141.50,30,0
07/13/2005,17:24,1141.50,1141.50,1141.50,1141.50,2,0
07/13/2005,17:25,1141.50,1141.50,1141.50,1141.50,6,0
07/13/2005,17:28,1141.50,1141.50,1141.50,1141.50,6,0
07/13/2005,17:30,1141.50,1141.50,1141.50,1141.50,2,0
07/13/2005,17:32,1141.75,1141.75,1141.75,1141.75,1,0
07/13/2005,17:36,1141.50,1141.50,1141.50,1141.50,0,4
07/13/2005,17:38,1141.75,1141.75,1141.75,1141.75,20,0
07/13/2005,17:39,1141.75,1141.75,1141.75,1141.75,1,0
07/13/2005,17:40,1141.75,1142.00,1141.75,1141.75,23,3
07/13/2005,17:43,1141.50,1141.75,1141.50,1141.75,1,1
07/13/2005,17:46,1141.75,1141.75,1141.75,1141.75,1,0
07/13/2005,17:50,1141.50,1141.50,1141.50,1141.50,0,15
07/13/2005,17:53,1141.75,1141.75,1141.75,1141.75,1,0
07/13/2005,17:55,1141.50,1141.50,1141.50,1141.50,0,1
07/13/2005,17:56,1141.50,1141.50,1141.50,1141.50,0,2
07/13/2005,18:00,1141.75,1141.75,1141.75,1141.75,20,0
07/13/2005,18:01,1141.75,1141.75,1141.75,1141.75,38,0
07/13/2005,18:02,1141.75,1141.75,1141.75,1141.75,6,0
07/13/2005,18:03,1141.75,1141.75,1141.75,1141.75,3,0
07/13/2005,18:04,1142.00,1142.00,1141.75,1141.75,2,1
07/13/2005,18:05,1141.75,1141.75,1141.75,1141.75,0,1
07/13/2005,18:06,1142.00,1142.00,1142.00,1142.00,1,0
07/13/2005,18:08,1141.75,1141.75,1141.75,1141.75,0,1
07/13/2005,18:09,1141.75,1141.75,1141.75,1141.75,0,6
07/13/2005,18:10,1141.50,1141.75,1141.50,1141.75,39,59
07/13/2005,18:12,1142.00,1142.00,1141.75,1142.00,35,1
07/13/2005,18:13,1141.75,1141.75,1141.75,1141.75,0,35
07/13/2005,18:14,1141.75,1141.75,1141.75,1141.75,0,1
07/13/2005,18:15,1141.75,1141.75,1141.75,1141.75,0,10
07/13/2005,18:17,1141.75,1141.75,1141.75,1141.75,0,8
07/13/2005,18:21,1141.75,1142.00,1141.75,1142.00,1,1
07/13/2005,18:23,1142.00,1142.00,1142.00,1142.00,1,0
07/13/2005,18:24,1141.75,1141.75,1141.75,1141.75,0,1
07/13/2005,18:25,1141.75,1141.75,1141.75,1141.75,0,1
07/13/2005,18:27,1142.00,1142.00,1142.00,1142.00,1,0
07/13/2005,18:28,1142.00,1142.00,1142.00,1142.00,15,0
07/13/2005,18:29,1142.00,1142.00,1141.75,1141.75,3,1
07/13/2005,18:30,1141.75,1142.00,1141.75,1142.00,2,10
07/13/2005,18:31,1141.75,1142.00,1141.75,1141.75,2,2
07/13/2005,18:33,1142.00,1142.00,1141.75,1142.00,52,2
07/13/2005,18:34,1142.00,1142.00,1142.00,1142.00,23,0
07/13/2005,18:36,1142.25,1142.25,1142.25,1142.25,46,0
07/13/2005,18:37,1142.00,1142.00,1142.00,1142.00,0,1
07/13/2005,18:38,1142.25,1142.25,1142.25,1142.25,1,0
07/13/2005,18:39,1142.25,1142.25,1142.25,1142.25,1,0
07/13/2005,18:45,1142.00,1142.25,1142.00,1142.25,44,16
07/13/2005,18:46,1142.25,1142.25,1142.25,1142.25,1,0
07/13/2005,18:48,1142.50,1142.50,1142.25,1142.50,14,1
07/13/2005,18:49,1142.50,1142.50,1142.25,1142.50,2,10
07/13/2005,18:50,1142.25,1142.25,1142.25,1142.25,0,1
07/13/2005,18:51,1142.25,1142.25,1142.25,1142.25,0,8
07/13/2005,18:52,1142.25,1142.25,1142.25,1142.25,0,1
07/13/2005,18:54,1142.25,1142.25,1142.25,1142.25,0,11
07/13/2005,18:55,1142.25,1142.25,1142.25,1142.25,0,1
07/13/2005,18:56,1142.25,1142.25,1142.25,1142.25,0,2
07/13/2005,18:57,1142.00,1142.00,1142.00,1142.00,0,1
07/13/2005,18:59,1142.00,1142.00,1142.00,1142.00,0,103
07/13/2005,19:00,1142.00,1142.25,1142.00,1142.25,1,2
07/13/2005,19:01,1142.00,1142.00,1142.00,1142.00,0,1
07/13/2005,19:04,1142.00,1142.00,1142.00,1142.00,0,6
07/13/2005,19:05,1142.00,1142.00,1142.00,1142.00,0,4
07/13/2005,19:07,1142.25,1142.25,1142.25,1142.25,2,0
07/13/2005,19:19,1142.00,1142.00,1142.00,1142.00,0,9
07/13/2005,19:20,1142.00,1142.00,1142.00,1142.00,0,20
07/13/2005,19:22,1142.25,1142.25,1142.25,1142.25,1,0
07/13/2005,19:24,1142.25,1142.25,1142.25,1142.25,1,0
07/13/2005,19:27,1142.25,1142.25,1142.25,1142.25,10,0
07/13/2005,19:28,1142.00,1142.00,1142.00,1142.00,0,7
07/13/2005,19:30,1142.25,1142.25,1142.25,1142.25,5,0
07/13/2005,19:40,1142.25,1142.25,1142.25,1142.25,1,0
07/13/2005,19:41,1142.25,1142.25,1142.25,1142.25,14,0
07/13/2005,19:45,1142.00,1142.00,1142.00,1142.00,0,5
07/13/2005,19:49,1142.00,1142.00,1142.00,1142.00,0,2
07/13/2005,19:53,1142.00,1142.25,1142.00,1142.25,1,1
07/13/2005,19:59,1142.25,1142.25,1142.25,1142.25,2,0
07/13/2005,20:02,1142.00,1142.00,1142.00,1142.00,0,9
07/13/2005,20:08,1142.00,1142.00,1142.00,1142.00,0,51
07/13/2005,20:19,1141.75,1141.75,1141.75,1141.75,0,11
07/13/2005,20:20,1141.75,1141.75,1141.75,1141.75,0,79
07/13/2005,20:21,1141.75,1141.75,1141.75,1141.75,0,2
07/13/2005,20:23,1142.00,1142.00,1142.00,1142.00,1,0
07/13/2005,20:24,1141.75,1142.00,1141.75,1142.00,4,30
07/13/2005,20:25,1142.00,1142.00,1141.75,1141.75,3,1
07/13/2005,20:27,1141.50,1141.50,1141.50,1141.50,0,104
07/13/2005,20:28,1141.25,1141.50,1141.25,1141.50,17,1
07/13/2005,20:31,1141.50,1141.50,1141.50,1141.50,1,0
07/13/2005,20:34,1141.50,1141.50,1141.50,1141.50,4,0
07/13/2005,20:35,1141.25,1141.25,1141.25,1141.25,0,1
07/13/2005,20:36,1141.50,1141.50,1141.50,1141.50,2,0
07/13/2005,20:40,1141.25,1141.25,1141.25,1141.25,0,10
07/13/2005,20:43,1141.25,1141.25,1141.25,1141.25,0,113
07/13/2005,20:49,1141.25,1141.25,1141.25,1141.25,0,10
07/13/2005,20:50,1141.50,1141.50,1141.50,1141.50,6,0
07/13/2005,20:51,1141.25,1141.25,1141.25,1141.25,0,22
07/13/2005,20:52,1141.25,1141.25,1141.25,1141.25,0,6
07/13/2005,20:54,1141.25,1141.25,1141.25,1141.25,0,3
07/13/2005,20:57,1141.50,1141.50,1141.50,1141.50,5,0
07/13/2005,20:58,1141.50,1141.75,1141.50,1141.75,21,0
07/13/2005,20:59,1141.75,1142.00,1141.75,1142.00,6,0
07/13/2005,21:00,1141.75,1141.75,1141.50,1141.50,0,22
07/13/2005,21:01,1141.50,1141.50,1141.25,1141.25,0,15
07/13/2005,21:02,1141.50,1141.50,1141.50,1141.50,2,0
07/13/2005,21:05,1141.25,1141.25,1141.25,1141.25,0,2
07/13/2005,21:07,1141.25,1141.50,1141.25,1141.50,13,4
07/13/2005,21:08,1141.50,1141.50,1141.50,1141.50,15,0
07/13/2005,21:09,1141.50,1141.50,1141.50,1141.50,12,0
07/13/2005,21:15,1141.50,1141.50,1141.50,1141.50,1,0
07/13/2005,21:17,1141.75,1141.75,1141.75,1141.75,16,0
07/13/2005,21:18,1141.50,1141.50,1141.50,1141.50,0,8
07/13/2005,21:19,1141.50,1141.50,1141.50,1141.50,0,1
07/13/2005,21:22,1141.50,1141.75,1141.50,1141.75,1,1
07/13/2005,21:23,1141.75,1141.75,1141.75,1141.75,1,0
07/13/2005,21:25,1141.50,1141.50,1141.50,1141.50,0,1
07/13/2005,21:27,1141.50,1141.50,1141.50,1141.50,0,1
07/13/2005,21:32,1141.50,1141.50,1141.50,1141.50,0,2
07/13/2005,21:34,1141.75,1141.75,1141.75,1141.75,5,0
07/13/2005,21:35,1142.00,1142.00,1142.00,1142.00,1,0
07/13/2005,21:36,1142.00,1142.00,1142.00,1142.00,3,0
07/13/2005,21:39,1141.75,1141.75,1141.75,1141.75,0,1
07/13/2005,21:40,1141.75,1141.75,1141.75,1141.75,0,2
07/13/2005,21:41,1141.75,1141.75,1141.75,1141.75,0,1
07/13/2005,21:44,1141.75,1141.75,1141.75,1141.75,0,2
07/13/2005,21:45,1141.50,1141.50,1141.50,1141.50,0,3
07/13/2005,21:49,1141.75,1141.75,1141.75,1141.75,10,0
07/13/2005,21:55,1141.75,1141.75,1141.75,1141.75,2,0
07/13/2005,21:57,1141.50,1141.50,1141.50,1141.50,0,15
07/13/2005,22:00,1141.50,1141.50,1141.50,1141.50,0,1
07/13/2005,22:01,1141.50,1141.50,1141.50,1141.50,0,6
07/13/2005,22:02,1141.50,1141.50,1141.50,1141.50,0,4
07/13/2005,22:03,1141.25,1141.50,1141.25,1141.50,19,1
07/13/2005,22:04,1141.50,1142.00,1141.50,1142.00,57,0
07/13/2005,22:05,1141.75,1141.75,1141.75,1141.75,0,6
07/13/2005,22:09,1141.75,1142.00,1141.75,1142.00,53,3
07/13/2005,22:10,1142.00,1142.00,1142.00,1142.00,5,0
07/13/2005,22:12,1142.00,1142.00,1142.00,1142.00,1,0
07/13/2005,22:13,1142.00,1142.00,1142.00,1142.00,1,0
07/13/2005,22:14,1142.00,1142.25,1142.00,1142.00,55,7
07/13/2005,22:15,1142.00,1142.00,1142.00,1142.00,0,15
07/13/2005,22:17,1142.00,1142.25,1142.00,1142.25,50,1
07/13/2005,22:18,1142.00,1142.25,1142.00,1142.25,1,31
07/13/2005,22:20,1142.25,1142.25,1142.25,1142.25,1,0
07/13/2005,22:22,1142.00,1142.00,1142.00,1142.00,0,4
07/13/2005,22:27,1142.00,1142.00,1142.00,1142.00,0,3
07/13/2005,22:36,1142.00,1142.25,1142.00,1142.25,1,5
07/13/2005,22:38,1142.25,1142.25,1142.25,1142.25,104,0
07/13/2005,22:39,1142.25,1142.25,1142.25,1142.25,1,0
07/13/2005,22:40,1142.50,1142.50,1142.50,1142.50,41,0
07/13/2005,22:41,1142.50,1142.50,1142.50,1142.50,3,0
07/13/2005,22:43,1142.50,1142.50,1142.25,1142.25,14,5
07/13/2005,22:44,1142.50,1142.50,1142.50,1142.50,40,0
07/13/2005,22:45,1142.25,1142.75,1142.25,1142.75,15,1
07/13/2005,22:46,1142.25,1142.75,1142.25,1142.75,1,10
07/13/2005,22:47,1142.50,1142.50,1142.50,1142.50,0,1
07/13/2005,22:49,1142.25,1142.25,1142.25,1142.25,0,6
07/13/2005,22:50,1142.25,1142.75,1142.25,1142.25,6,23
07/13/2005,22:51,1142.25,1142.50,1142.25,1142.50,6,1
07/13/2005,22:53,1142.75,1142.75,1142.75,1142.75,8,0
07/13/2005,22:54,1142.50,1142.50,1142.50,1142.50,0,6
07/13/2005,22:55,1142.50,1142.50,1142.50,1142.50,0,17
07/13/2005,22:56,1142.25,1142.25,1142.25,1142.25,0,1
07/13/2005,22:58,1142.75,1142.75,1142.75,1142.75,1,0
07/13/2005,23:00,1142.50,1142.50,1142.50,1142.50,0,17
07/13/2005,23:01,1142.50,1142.75,1142.50,1142.75,1,17
07/13/2005,23:02,1142.75,1142.75,1142.75,1142.75,1,0
07/13/2005,23:04,1142.50,1142.50,1142.50,1142.50,0,1
07/13/2005,23:07,1142.75,1142.75,1142.75,1142.75,13,0
07/13/2005,23:08,1142.50,1142.50,1142.50,1142.50,0,19
07/13/2005,23:11,1142.75,1142.75,1142.75,1142.75,8,0
07/13/2005,23:12,1142.75,1142.75,1142.75,1142.75,2,0
07/13/2005,23:13,1142.75,1142.75,1142.75,1142.75,1,0
07/13/2005,23:16,1142.75,1142.75,1142.75,1142.75,100,0
07/13/2005,23:18,1142.75,1142.75,1142.75,1142.75,12,0
07/13/2005,23:19,1142.75,1142.75,1142.75,1142.75,2,0
07/13/2005,23:20,1142.75,1142.75,1142.75,1142.75,10,0
07/13/2005,23:23,1142.75,1142.75,1142.75,1142.75,26,0
07/13/2005,23:25,1142.50,1142.50,1142.50,1142.50,0,1
07/13/2005,23:26,1142.50,1142.50,1142.50,1142.50,0,2
07/13/2005,23:27,1142.50,1142.75,1142.50,1142.75,27,2
07/13/2005,23:28,1142.75,1142.75,1142.75,1142.75,1,0
07/13/2005,23:30,1142.75,1142.75,1142.75,1142.75,10,0
07/13/2005,23:31,1143.00,1143.00,1143.00,1143.00,37,0
07/13/2005,23:32,1142.75,1142.75,1142.75,1142.75,0,10
07/13/2005,23:34,1143.00,1143.00,1142.75,1142.75,4,8
07/13/2005,23:35,1143.00,1143.00,1143.00,1143.00,2,0
07/13/2005,23:36,1142.75,1142.75,1142.75,1142.75,0,1
07/13/2005,23:37,1142.75,1142.75,1142.75,1142.75,0,1
07/13/2005,23:41,1142.75,1142.75,1142.75,1142.75,0,4
07/13/2005,23:42,1142.75,1142.75,1142.75,1142.75,0,1
07/13/2005,23:43,1142.75,1142.75,1142.75,1142.75,0,1
07/13/2005,23:46,1143.00,1143.00,1143.00,1143.00,1,0
07/13/2005,23:47,1143.00,1143.00,1143.00,1143.00,29,0
07/13/2005,23:51,1142.75,1142.75,1142.75,1142.75,0,1
07/13/2005,23:52,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:00,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:01,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:04,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:05,1142.75,1142.75,1142.75,1142.75,0,4
07/14/2005,00:06,1142.75,1142.75,1142.75,1142.75,0,126
07/14/2005,00:08,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:18,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:19,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:26,1142.75,1142.75,1142.75,1142.75,0,25
07/14/2005,00:27,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:28,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:29,1142.75,1142.75,1142.75,1142.75,0,2
07/14/2005,00:33,1142.75,1142.75,1142.75,1142.75,0,15
07/14/2005,00:34,1142.75,1142.75,1142.75,1142.75,0,5
07/14/2005,00:42,1142.75,1142.75,1142.75,1142.75,0,2
07/14/2005,00:43,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:44,1142.75,1142.75,1142.75,1142.75,0,1
07/14/2005,00:48,1142.75,1142.75,1142.75,1142.75,0,20
07/14/2005,00:49,1142.75,1142.75,1142.75,1142.75,0,3
07/14/2005,00:50,1143.00,1143.00,1143.00,1143.00,2,0
07/14/2005,00:51,1142.75,1142.75,1142.75,1142.75,0,2
07/14/2005,00:53,1142.75,1142.75,1142.75,1142.75,0,3
07/14/2005,00:56,1143.00,1143.00,1143.00,1143.00,1,0
07/14/2005,00:58,1143.00,1143.00,1143.00,1143.00,1,0
07/14/2005,01:00,1143.00,1143.00,1143.00,1143.00,110,0
07/14/2005,01:01,1143.00,1143.00,1143.00,1143.00,7,0
07/14/2005,01:02,1143.00,1143.00,1143.00,1143.00,6,0
07/14/2005,01:03,1143.00,1143.00,1143.00,1143.00,5,0
07/14/2005,01:05,1142.75,1142.75,1142.75,1142.75,0,10
07/14/2005,01:06,1143.00,1143.00,1143.00,1143.00,3,0
07/14/2005,01:07,1142.75,1142.75,1142.75,1142.75,0,15
07/14/2005,01:09,1142.75,1142.75,1142.50,1142.50,0,13
07/14/2005,01:11,1142.50,1142.50,1142.50,1142.50,0,1
07/14/2005,01:14,1142.75,1142.75,1142.75,1142.75,63,0
07/14/2005,01:16,1142.75,1142.75,1142.50,1142.50,6,12
07/14/2005,01:19,1142.50,1142.50,1142.25,1142.50,2,101
07/14/2005,01:20,1142.50,1142.50,1142.50,1142.50,19,0
07/14/2005,01:21,1142.50,1142.50,1142.25,1142.25,36,49
07/14/2005,01:23,1142.50,1142.50,1142.50,1142.50,1,0
07/14/2005,01:24,1142.50,1142.50,1142.50,1142.50,30,0
07/14/2005,01:27,1142.50,1142.50,1142.50,1142.50,1,0
07/14/2005,01:28,1142.25,1142.25,1142.25,1142.25,0,3
07/14/2005,01:29,1142.50,1142.50,1142.50,1142.50,3,0
07/14/2005,01:33,1142.50,1142.50,1142.50,1142.50,20,0
07/14/2005,01:34,1142.25,1142.25,1142.25,1142.25,0,1
07/14/2005,01:35,1142.25,1142.25,1142.25,1142.25,0,1
07/14/2005,01:36,1142.50,1142.50,1142.50,1142.50,11,0
07/14/2005,01:37,1142.50,1142.50,1142.50,1142.50,2,0
07/14/2005,01:39,1142.50,1142.50,1142.50,1142.50,16,0
07/14/2005,01:41,1142.50,1142.50,1142.50,1142.50,1,0
07/14/2005,01:42,1142.50,1142.50,1142.25,1142.25,2,1
07/14/2005,01:43,1142.50,1142.50,1142.50,1142.50,9,0
07/14/2005,01:44,1142.50,1142.50,1142.25,1142.25,27,1
07/14/2005,01:46,1142.50,1142.50,1142.50,1142.50,1,0
07/14/2005,01:47,1142.50,1142.50,1142.50,1142.50,2,0
07/14/2005,01:50,1142.50,1142.50,1142.50,1142.50,10,0
07/14/2005,01:51,1142.50,1142.50,1142.50,1142.50,1,0
07/14/2005,01:52,1142.50,1142.50,1142.25,1142.25,8,1
07/14/2005,01:54,1142.50,1142.50,1142.50,1142.50,59,0
07/14/2005,01:55,1142.50,1142.50,1142.50,1142.50,21,0
07/14/2005,01:56,1142.50,1142.50,1142.50,1142.50,12,0
07/14/2005,01:59,1142.75,1142.75,1142.75,1142.75,2,0
07/14/2005,02:00,1142.50,1142.75,1142.50,1142.50,5,15
07/14/2005,02:01,1142.50,1142.50,1142.25,1142.50,22,26
07/14/2005,02:02,1142.75,1142.75,1142.50,1142.50,3,6
07/14/2005,02:03,1142.50,1142.75,1142.50,1142.75,6,31
07/14/2005,02:04,1142.75,1142.75,1142.75,1142.75,142,0
07/14/2005,02:05,1142.75,1142.75,1142.75,1142.75,20,0
07/14/2005,02:06,1142.75,1143.00,1142.75,1143.00,29,0
07/14/2005,02:07,1143.00,1143.00,1143.00,1143.00,58,0
07/14/2005,02:08,1143.00,1143.00,1142.75,1143.00,59,3
07/14/2005,02:09,1142.75,1142.75,1142.75,1142.75,0,28
07/14/2005,02:11,1142.50,1142.75,1142.50,1142.75,9,69
07/14/2005,02:12,1142.75,1142.75,1142.50,1142.75,4,1
07/14/2005,02:13,1142.75,1143.00,1142.25,1142.25,34,154
07/14/2005,02:14,1142.50,1142.75,1142.50,1142.50,11,1
07/14/2005,02:15,1142.50,1142.50,1142.50,1142.50,0,4
07/14/2005,02:16,1142.50,1142.50,1142.50,1142.50,0,47
07/14/2005,02:17,1142.50,1142.75,1142.50,1142.50,1,8
07/14/2005,02:18,1142.50,1142.50,1142.50,1142.50,0,9
07/14/2005,02:19,1142.75,1143.25,1142.75,1143.00,414,11
07/14/2005,02:20,1143.00,1143.00,1143.00,1143.00,0,3
07/14/2005,02:21,1142.75,1143.00,1142.75,1143.00,1,2
07/14/2005,02:22,1143.00,1143.00,1143.00,1143.00,2,0
07/14/2005,02:24,1143.00,1143.00,1143.00,1143.00,25,0
07/14/2005,02:25,1143.00,1143.00,1143.00,1143.00,42,0
07/14/2005,02:26,1143.00,1143.25,1143.00,1143.00,49,23
07/14/2005,02:27,1143.00,1143.00,1142.75,1142.75,0,56
07/14/2005,02:28,1142.75,1143.00,1142.75,1143.00,50,20
07/14/2005,02:30,1143.00,1143.25,1143.00,1143.25,76,0
07/14/2005,02:31,1143.00,1143.50,1143.00,1143.50,58,60
07/14/2005,02:32,1143.25,1143.25,1143.25,1143.25,0,10
07/14/2005,02:33,1143.25,1143.25,1143.25,1143.25,0,63
07/14/2005,02:34,1143.25,1143.25,1143.00,1143.00,0,37
07/14/2005,02:35,1143.00,1143.00,1143.00,1143.00,0,33
07/14/2005,02:36,1143.25,1143.25,1143.00,1143.00,115,11
07/14/2005,02:37,1143.00,1143.25,1143.00,1143.00,57,6
07/14/2005,02:38,1143.25,1143.25,1143.25,1143.25,5,0
07/14/2005,02:39,1143.00,1143.25,1143.00,1143.00,2,2
07/14/2005,02:40,1143.25,1143.25,1143.25,1143.25,16,0
07/14/2005,02:41,1143.50,1143.75,1143.50,1143.50,301,20
07/14/2005,02:42,1143.50,1143.50,1143.50,1143.50,0,46
07/14/2005,02:43,1143.50,1143.50,1143.25,1143.25,0,24
07/14/2005,02:44,1143.25,1143.50,1143.25,1143.25,4,9
07/14/2005,02:45,1143.25,1143.50,1143.25,1143.50,35,10
07/14/2005,02:46,1143.50,1143.50,1143.50,1143.50,6,0
07/14/2005,02:47,1143.25,1143.25,1143.25,1143.25,0,39
07/14/2005,02:48,1143.25,1143.25,1143.25,1143.25,0,26
07/14/2005,02:49,1143.25,1143.25,1143.25,1143.25,0,5
07/14/2005,02:50,1143.50,1143.50,1143.25,1143.50,102,1
07/14/2005,02:51,1143.50,1143.50,1143.25,1143.25,6,5
07/14/2005,02:52,1143.25,1143.25,1143.25,1143.25,0,90
07/14/2005,02:54,1143.25,1143.25,1143.00,1143.25,1,4
07/14/2005,02:55,1143.00,1143.00,1143.00,1143.00,0,167
07/14/2005,02:56,1143.00,1143.00,1143.00,1143.00,0,13
07/14/2005,02:57,1143.25,1143.25,1143.25,1143.25,10,0
07/14/2005,02:58,1143.25,1143.25,1143.25,1143.25,5,0
07/14/2005,02:59,1143.50,1144.50,1143.50,1144.50,690,22
07/14/2005,03:00,1144.25,1144.25,1144.00,1144.00,49,222
07/14/2005,03:01,1144.00,1144.00,1143.50,1143.75,9,88
07/14/2005,03:02,1143.75,1144.00,1143.75,1144.00,15,9
07/14/2005,03:03,1143.75,1144.00,1143.75,1144.00,21,5
07/14/2005,03:04,1144.00,1144.00,1144.00,1144.00,48,0
07/14/2005,03:05,1144.00,1144.25,1144.00,1144.25,114,0
07/14/2005,03:06,1144.00,1144.25,1144.00,1144.25,54,1
07/14/2005,03:07,1144.50,1145.00,1144.50,1144.75,189,138
07/14/2005,03:08,1145.00,1145.25,1144.50,1144.50,198,199
07/14/2005,03:09,1144.50,1145.00,1144.50,1144.50,202,53
07/14/2005,03:10,1144.50,1144.50,1144.50,1144.50,0,12
07/14/2005,03:11,1144.75,1145.00,1144.75,1144.75,92,1
07/14/2005,03:12,1144.75,1144.75,1144.75,1144.75,0,53
07/14/2005,03:13,1144.75,1145.00,1144.75,1145.00,200,50
07/14/2005,03:14,1145.00,1145.00,1144.75,1144.75,57,72
07/14/2005,03:15,1144.75,1145.00,1144.75,1145.00,94,1
07/14/2005,03:16,1145.00,1145.00,1144.75,1145.00,41,1
07/14/2005,03:17,1145.00,1145.00,1144.75,1145.00,7,1
07/14/2005,03:18,1145.00,1145.00,1144.75,1144.75,27,3
07/14/2005,03:19,1145.00,1145.25,1145.00,1145.25,141,1
07/14/2005,03:20,1145.25,1145.25,1145.00,1145.25,63,6
07/14/2005,03:21,1145.25,1145.25,1145.00,1145.25,84,5
07/14/2005,03:22,1145.25,1145.25,1145.00,1145.00,9,113
07/14/2005,03:23,1144.75,1144.75,1144.75,1144.75,0,184
07/14/2005,03:24,1144.75,1144.75,1144.50,1144.50,0,15
07/14/2005,03:25,1144.50,1144.50,1144.50,1144.50,0,136
07/14/2005,03:26,1144.50,1144.75,1144.50,1144.75,85,57
07/14/2005,03:27,1144.75,1144.75,1144.75,1144.75,53,0
07/14/2005,03:28,1144.75,1144.75,1144.75,1144.75,7,0
07/14/2005,03:29,1144.75,1144.75,1144.75,1144.75,2,0
07/14/2005,03:31,1145.00,1145.00,1144.75,1144.75,57,151
07/14/2005,03:32,1144.75,1145.00,1144.75,1145.00,2,2
07/14/2005,03:33,1144.75,1144.75,1144.75,1144.75,0,57
07/14/2005,03:34,1144.75,1144.75,1144.75,1144.75,0,33
07/14/2005,03:37,1144.75,1144.75,1144.75,1144.75,0,14
07/14/2005,03:38,1144.75,1144.75,1144.75,1144.75,0,4
07/14/2005,03:39,1145.00,1145.00,1145.00,1145.00,63,0
07/14/2005,03:40,1145.00,1145.00,1145.00,1145.00,95,0
07/14/2005,03:41,1145.00,1145.25,1145.00,1145.25,100,0
07/14/2005,03:42,1145.25,1145.50,1145.25,1145.25,28,47
07/14/2005,03:43,1145.25,1145.25,1145.25,1145.25,0,197
07/14/2005,03:45,1145.00,1145.00,1145.00,1145.00,0,7
07/14/2005,03:46,1145.00,1145.00,1145.00,1145.00,0,5
07/14/2005,03:47,1145.25,1145.25,1145.25,1145.25,2,0
07/14/2005,03:48,1145.00,1145.25,1145.00,1145.25,1,5
07/14/2005,03:49,1145.00,1145.25,1144.75,1144.75,5,73
07/14/2005,03:51,1144.75,1145.00,1144.75,1145.00,1,4
07/14/2005,03:52,1144.75,1145.00,1144.75,1144.75,1,14
07/14/2005,03:53,1145.00,1145.00,1145.00,1145.00,8,0
07/14/2005,03:54,1145.00,1145.00,1145.00,1145.00,1,0
07/14/2005,03:55,1145.00,1145.00,1145.00,1145.00,3,0
07/14/2005,03:56,1144.75,1144.75,1144.75,1144.75,0,22
07/14/2005,03:57,1145.00,1145.00,1144.75,1144.75,1,34
07/14/2005,03:58,1144.75,1144.75,1144.75,1144.75,0,47
07/14/2005,03:59,1144.50,1144.75,1144.50,1144.75,15,2
07/14/2005,04:00,1144.75,1145.00,1144.75,1145.00,16,4
07/14/2005,04:01,1145.00,1145.00,1145.00,1145.00,58,0
07/14/2005,04:02,1145.00,1145.00,1144.25,1144.50,37,155
07/14/2005,04:03,1144.50,1144.75,1144.50,1144.50,1,64
07/14/2005,04:04,1144.50,1144.50,1144.50,1144.50,0,21
07/14/2005,04:05,1144.50,1144.50,1144.50,1144.50,0,1
07/14/2005,04:06,1144.50,1144.50,1144.50,1144.50,0,2
07/14/2005,04:07,1144.50,1144.50,1144.50,1144.50,0,11
07/14/2005,04:08,1144.50,1144.75,1144.50,1144.50,1,4
07/14/2005,04:09,1144.50,1144.50,1144.50,1144.50,0,1
07/14/2005,04:10,1144.50,1144.75,1144.50,1144.75,15,2
07/14/2005,04:11,1144.75,1144.75,1144.75,1144.75,2,0
07/14/2005,04:12,1144.75,1144.75,1144.75,1144.75,139,0
07/14/2005,04:13,1144.75,1145.00,1144.75,1144.75,42,25
07/14/2005,04:14,1144.75,1144.75,1144.75,1144.75,0,1
07/14/2005,04:15,1144.75,1145.00,1144.75,1145.00,1,71
07/14/2005,04:18,1145.00,1145.00,1145.00,1145.00,2,0
07/14/2005,04:19,1144.75,1144.75,1144.75,1144.75,0,6
07/14/2005,04:20,1144.75,1145.00,1144.75,1145.00,204,3
07/14/2005,04:21,1145.00,1145.00,1144.75,1145.00,45,3
07/14/2005,04:22,1145.00,1145.00,1145.00,1145.00,40,0
07/14/2005,04:23,1145.00,1145.00,1145.00,1145.00,11,0
07/14/2005,04:24,1145.00,1145.00,1145.00,1145.00,4,0
07/14/2005,04:25,1145.00,1145.00,1145.00,1145.00,13,0
07/14/2005,04:26,1145.00,1145.00,1145.00,1145.00,2,0
07/14/2005,04:27,1145.00,1145.00,1145.00,1145.00,24,0
07/14/2005,04:28,1144.75,1144.75,1144.75,1144.75,0,2
07/14/2005,04:29,1145.00,1145.00,1145.00,1145.00,44,0
07/14/2005,04:30,1145.00,1145.00,1145.00,1145.00,92,0
07/14/2005,04:31,1145.00,1145.00,1144.75,1144.75,32,1
07/14/2005,04:32,1145.00,1145.00,1145.00,1145.00,70,0
07/14/2005,04:33,1145.00,1145.25,1145.00,1145.25,166,0
07/14/2005,04:34,1145.00,1145.00,1145.00,1145.00,0,146
07/14/2005,04:35,1145.00,1145.00,1145.00,1145.00,0,2
07/14/2005,04:37,1145.00,1145.25,1145.00,1145.00,316,18
07/14/2005,04:38,1145.00,1145.00,1145.00,1145.00,0,5
07/14/2005,04:39,1145.00,1145.25,1145.00,1145.25,4,46
07/14/2005,04:41,1145.25,1145.25,1145.25,1145.25,1,0
07/14/2005,04:43,1145.00,1145.25,1145.00,1145.00,1,25
07/14/2005,04:45,1145.25,1145.25,1145.00,1145.00,1,35
07/14/2005,04:46,1145.00,1145.00,1145.00,1145.00,0,10
07/14/2005,04:47,1145.00,1145.00,1145.00,1145.00,0,10
07/14/2005,04:48,1144.75,1144.75,1144.75,1144.75,0,20
07/14/2005,04:50,1144.75,1144.75,1144.75,1144.75,0,30
07/14/2005,04:51,1144.75,1144.75,1144.75,1144.75,0,1
07/14/2005,04:52,1145.00,1145.00,1145.00,1145.00,2,0
07/14/2005,04:53,1145.00,1145.00,1145.00,1145.00,5,0
07/14/2005,04:55,1145.00,1145.00,1145.00,1145.00,6,0
07/14/2005,04:56,1144.75,1144.75,1144.75,1144.75,0,15
07/14/2005,05:00,1144.75,1144.75,1144.75,1144.75,0,3
07/14/2005,05:02,1144.75,1144.75,1144.75,1144.75,0,3
07/14/2005,05:05,1144.75,1145.00,1144.75,1145.00,21,1
07/14/2005,05:06,1145.00,1145.00,1144.50,1144.75,65,148
07/14/2005,05:08,1145.00,1145.00,1145.00,1145.00,14,0
07/14/2005,05:09,1145.00,1145.00,1145.00,1145.00,5,0
07/14/2005,05:10,1144.75,1144.75,1144.75,1144.75,0,3
07/14/2005,05:13,1144.75,1144.75,1144.75,1144.75,0,49
07/14/2005,05:14,1144.75,1144.75,1144.75,1144.75,0,26
07/14/2005,05:15,1144.75,1144.75,1144.75,1144.75,0,2
07/14/2005,05:16,1144.75,1144.75,1144.75,1144.75,0,1
07/14/2005,05:19,1144.75,1144.75,1144.75,1144.75,0,1
07/14/2005,05:21,1145.00,1145.00,1145.00,1145.00,4,0
07/14/2005,05:22,1144.75,1144.75,1144.75,1144.75,0,8
07/14/2005,05:23,1144.75,1144.75,1144.75,1144.75,0,75
07/14/2005,05:24,1144.75,1144.75,1144.75,1144.75,0,38
07/14/2005,05:25,1144.75,1144.75,1144.75,1144.75,0,3
07/14/2005,05:26,1144.75,1144.75,1144.75,1144.75,0,24
07/14/2005,05:27,1144.50,1144.50,1144.50,1144.50,0,1
07/14/2005,05:30,1144.50,1144.75,1144.50,1144.75,1,3
07/14/2005,05:31,1144.50,1144.50,1144.50,1144.50,0,30
07/14/2005,05:33,1144.75,1144.75,1144.75,1144.75,3,0
07/14/2005,05:34,1144.50,1144.50,1144.50,1144.50,0,2
07/14/2005,05:37,1144.50,1144.50,1144.50,1144.50,0,25
07/14/2005,05:38,1144.75,1144.75,1144.50,1144.50,169,10
07/14/2005,05:40,1144.50,1144.50,1144.50,1144.50,0,1
07/14/2005,05:41,1144.75,1144.75,1144.75,1144.75,120,0
07/14/2005,05:42,1144.75,1144.75,1144.75,1144.75,11,0
07/14/2005,05:43,1144.75,1144.75,1144.75,1144.75,66,0
07/14/2005,05:44,1144.75,1144.75,1144.75,1144.75,2,0
07/14/2005,05:45,1144.75,1144.75,1144.75,1144.75,15,0
07/14/2005,05:46,1144.75,1144.75,1144.75,1144.75,5,0
07/14/2005,05:47,1144.75,1145.00,1144.75,1145.00,9,0
07/14/2005,05:48,1145.00,1145.00,1145.00,1145.00,2,0
07/14/2005,05:49,1144.75,1144.75,1144.75,1144.75,0,26
07/14/2005,05:51,1144.50,1144.50,1144.50,1144.50,0,1
07/14/2005,05:52,1144.50,1144.50,1144.50,1144.50,0,1
07/14/2005,05:53,1144.50,1144.50,1144.50,1144.50,0,3
07/14/2005,05:54,1144.75,1144.75,1144.50,1144.75,118,1
07/14/2005,05:55,1144.75,1144.75,1144.50,1144.75,13,7
07/14/2005,05:56,1144.75,1145.00,1144.75,1145.00,40,0
07/14/2005,05:57,1144.75,1144.75,1144.75,1144.75,0,12
07/14/2005,05:58,1144.75,1144.75,1144.50,1144.75,4,7
07/14/2005,05:59,1144.75,1144.75,1144.75,1144.75,7,0
07/14/2005,06:00,1144.75,1144.75,1144.75,1144.75,13,0
07/14/2005,06:01,1145.00,1145.00,1144.75,1144.75,2,82
07/14/2005,06:02,1144.75,1144.75,1144.75,1144.75,0,3
07/14/2005,06:03,1144.75,1144.75,1144.75,1144.75,0,52
07/14/2005,06:04,1144.75,1144.75,1144.75,1144.75,0,30
07/14/2005,06:05,1144.50,1144.50,1144.50,1144.50,0,27
07/14/2005,06:06,1144.75,1144.75,1144.75,1144.75,22,0
07/14/2005,06:07,1144.75,1144.75,1144.75,1144.75,107,0
07/14/2005,06:08,1144.75,1144.75,1144.75,1144.75,1,0
07/14/2005,06:09,1145.00,1145.00,1145.00,1145.00,192,0
07/14/2005,06:10,1145.25,1145.25,1145.00,1145.25,61,3
07/14/2005,06:11,1145.00,1145.25,1145.00,1145.25,1,1
07/14/2005,06:12,1145.25,1145.25,1145.00,1145.00,72,3
07/14/2005,06:13,1145.25,1145.50,1145.00,1145.25,56,28
07/14/2005,06:14,1145.00,1145.00,1145.00,1145.00,0,10
07/14/2005,06:15,1145.25,1145.25,1145.25,1145.25,51,0
07/14/2005,06:16,1145.25,1145.50,1145.25,1145.25,205,30
07/14/2005,06:17,1145.25,1145.50,1145.25,1145.50,3,4
07/14/2005,06:18,1145.50,1145.75,1145.50,1145.75,429,17
07/14/2005,06:19,1145.75,1145.75,1145.25,1145.25,1,225
07/14/2005,06:20,1145.50,1145.50,1145.50,1145.50,1,0
07/14/2005,06:21,1145.50,1145.50,1145.50,1145.50,1,0
07/14/2005,06:22,1145.25,1145.50,1145.25,1145.50,226,14
07/14/2005,06:23,1145.50,1145.50,1145.25,1145.50,9,4
07/14/2005,06:24,1145.50,1145.50,1145.50,1145.50,5,0
07/14/2005,06:25,1145.50,1145.50,1145.50,1145.50,50,0
07/14/2005,06:26,1145.25,1145.25,1145.25,1145.25,0,57
07/14/2005,06:27,1145.50,1145.50,1145.50,1145.50,5,0
07/14/2005,06:28,1145.25,1145.50,1145.25,1145.25,112,10
07/14/2005,06:29,1145.50,1145.50,1145.25,1145.50,6,10
07/14/2005,06:32,1145.50,1145.50,1145.25,1145.50,6,1
07/14/2005,06:34,1145.50,1145.75,1145.25,1145.50,190,59
07/14/2005,06:35,1145.50,1145.50,1145.50,1145.50,41,0
07/14/2005,06:36,1145.25,1145.25,1145.25,1145.25,0,20
07/14/2005,06:37,1145.25,1145.25,1145.25,1145.25,0,3
07/14/2005,06:38,1145.50,1145.50,1145.50,1145.50,200,0
07/14/2005,06:40,1145.25,1145.50,1145.25,1145.50,2,259
07/14/2005,06:41,1145.50,1145.50,1145.25,1145.25,25,5
07/14/2005,06:42,1145.25,1145.50,1145.25,1145.25,1,13
07/14/2005,06:43,1145.25,1145.25,1145.25,1145.25,0,6
07/14/2005,06:44,1145.25,1145.25,1145.25,1145.25,0,8
07/14/2005,06:45,1145.25,1145.50,1145.25,1145.50,3,8
07/14/2005,06:46,1145.50,1145.50,1145.25,1145.50,180,2
07/14/2005,06:47,1145.50,1145.50,1145.25,1145.25,119,1
07/14/2005,06:49,1145.25,1145.50,1145.25,1145.25,2,2
07/14/2005,06:50,1145.25,1145.50,1145.25,1145.25,15,4
07/14/2005,06:51,1145.50,1145.50,1145.25,1145.25,176,2
07/14/2005,06:52,1145.25,1145.50,1145.25,1145.50,41,5
07/14/2005,06:53,1145.50,1145.75,1145.50,1145.50,28,9
07/14/2005,06:54,1145.50,1145.75,1145.50,1145.50,1,115
07/14/2005,06:55,1145.50,1145.75,1145.50,1145.50,1,369
07/14/2005,06:56,1145.50,1145.50,1145.25,1145.50,10,176
07/14/2005,06:57,1145.25,1145.50,1145.25,1145.50,1,10
07/14/2005,06:58,1145.25,1145.25,1145.25,1145.25,0,197
07/14/2005,06:59,1145.25,1145.50,1145.25,1145.50,4,60
07/14/2005,07:00,1145.25,1145.50,1145.25,1145.50,5,102
07/14/2005,07:01,1145.50,1145.50,1145.25,1145.25,102,252
07/14/2005,07:02,1145.25,1145.25,1145.25,1145.25,0,16
07/14/2005,07:03,1145.25,1145.25,1145.00,1145.00,6,36
07/14/2005,07:04,1145.00,1145.25,1145.00,1145.25,34,7
07/14/2005,07:05,1145.00,1145.25,1145.00,1145.00,4,27
07/14/2005,07:06,1145.00,1145.00,1145.00,1145.00,0,3
07/14/2005,07:07,1145.00,1145.00,1144.75,1145.00,7,211
07/14/2005,07:08,1145.00,1145.00,1144.75,1145.00,185,5
07/14/2005,07:09,1144.75,1145.00,1144.75,1145.00,8,4
07/14/2005,07:10,1145.00,1145.00,1144.75,1144.75,1,73
07/14/2005,07:11,1145.00,1145.00,1144.75,1144.75,2,54
07/14/2005,07:12,1144.75,1144.75,1144.75,1144.75,0,54
07/14/2005,07:13,1144.75,1144.75,1144.50,1144.50,47,277
07/14/2005,07:14,1144.50,1145.00,1144.50,1144.75,157,8
07/14/2005,07:15,1144.75,1145.00,1144.75,1144.75,55,41
07/14/2005,07:16,1145.00,1145.00,1144.75,1145.00,37,6
07/14/2005,07:17,1145.00,1145.00,1144.75,1144.75,33,28
07/14/2005,07:18,1144.75,1145.00,1144.50,1144.75,15,158
07/14/2005,07:19,1144.75,1144.75,1144.50,1144.50,27,21
07/14/2005,07:20,1144.75,1144.75,1144.75,1144.75,153,0
07/14/2005,07:21,1145.00,1145.00,1144.75,1145.00,54,32
07/14/2005,07:22,1144.75,1145.00,1144.75,1144.75,7,26
07/14/2005,07:23,1144.75,1144.75,1144.50,1144.50,0,226
07/14/2005,07:24,1144.75,1144.75,1144.50,1144.50,3,387
07/14/2005,07:25,1144.50,1144.50,1144.50,1144.50,0,65
07/14/2005,07:26,1144.75,1144.75,1144.50,1144.50,101,5
07/14/2005,07:27,1144.50,1144.75,1144.50,1144.50,23,46
07/14/2005,07:28,1144.50,1144.75,1144.50,1144.75,4,83
07/14/2005,07:29,1144.75,1144.75,1144.50,1144.75,150,11
07/14/2005,07:30,1144.75,1145.75,1144.25,1145.75,649,294
07/14/2005,07:31,1145.75,1147.00,1145.50,1147.00,4112,2230
07/14/2005,07:32,1147.00,1147.25,1146.25,1147.25,3604,829
07/14/2005,07:33,1147.25,1147.50,1147.00,1147.50,556,921
07/14/2005,07:34,1147.25,1148.00,1147.25,1147.75,1092,1938
07/14/2005,07:35,1147.75,1148.00,1147.50,1147.75,226,401
07/14/2005,07:36,1147.75,1148.00,1147.50,1147.50,468,1317
07/14/2005,07:37,1147.25,1147.50,1147.25,1147.25,123,108
07/14/2005,07:38,1147.50,1147.75,1147.25,1147.50,448,31
07/14/2005,07:39,1147.50,1147.75,1147.50,1147.75,304,330
07/14/2005,07:40,1147.50,1147.50,1147.25,1147.50,42,130
07/14/2005,07:41,1147.50,1147.50,1147.25,1147.50,384,11
07/14/2005,07:42,1147.50,1148.00,1147.50,1147.75,221,163
07/14/2005,07:43,1147.50,1148.00,1147.50,1147.75,316,186
07/14/2005,07:44,1147.75,1147.75,1147.50,1147.50,1,193
07/14/2005,07:45,1147.50,1148.00,1147.50,1148.00,386,18
07/14/2005,07:46,1147.75,1148.00,1147.75,1147.75,5,486
07/14/2005,07:47,1147.75,1148.25,1147.75,1148.25,1013,87
07/14/2005,07:48,1148.00,1148.25,1147.75,1147.75,149,530
07/14/2005,07:49,1148.00,1148.00,1148.00,1148.00,510,0
07/14/2005,07:50,1148.00,1148.25,1148.00,1148.00,19,43
07/14/2005,07:51,1148.00,1148.25,1148.00,1148.00,55,29
07/14/2005,07:52,1148.25,1148.25,1148.00,1148.25,163,110
07/14/2005,07:53,1148.25,1148.25,1147.75,1148.00,635,327
07/14/2005,07:54,1148.00,1148.25,1148.00,1148.25,159,4
07/14/2005,07:55,1148.00,1148.25,1148.00,1148.25,100,29
07/14/2005,07:56,1148.00,1148.25,1148.00,1148.00,13,35
07/14/2005,07:57,1148.00,1148.00,1147.75,1147.75,0,151
07/14/2005,07:58,1147.75,1148.00,1147.75,1147.75,190,17
07/14/2005,07:59,1147.75,1148.00,1147.75,1147.75,36,114
07/14/2005,08:00,1147.75,1148.00,1147.50,1147.50,89,228
07/14/2005,08:01,1147.50,1147.75,1147.50,1147.75,39,26
07/14/2005,08:02,1147.75,1147.75,1147.50,1147.75,18,5
07/14/2005,08:03,1147.50,1147.50,1147.50,1147.50,0,16
07/14/2005,08:04,1147.75,1147.75,1147.50,1147.50,6,10
07/14/2005,08:05,1147.75,1147.75,1147.50,1147.50,6,109
07/14/2005,08:06,1147.50,1147.75,1147.50,1147.50,2,48
07/14/2005,08:07,1147.50,1147.75,1147.50,1147.75,20,623
07/14/2005,08:08,1147.50,1147.75,1147.50,1147.50,2,114
07/14/2005,08:09,1147.50,1147.50,1147.25,1147.25,3,934
07/14/2005,08:10,1147.25,1147.25,1147.00,1147.00,86,826
07/14/2005,08:11,1147.00,1147.25,1147.00,1147.00,2,411
07/14/2005,08:12,1147.00,1147.25,1146.75,1147.00,16,266
07/14/2005,08:13,1147.00,1147.00,1146.75,1147.00,363,15
07/14/2005,08:14,1147.00,1147.25,1147.00,1147.00,6,144
07/14/2005,08:15,1147.25,1147.25,1147.00,1147.25,16,1
07/14/2005,08:16,1147.00,1147.25,1147.00,1147.25,666,4
07/14/2005,08:17,1147.25,1147.25,1147.25,1147.25,3,0
07/14/2005,08:18,1147.25,1147.25,1147.25,1147.25,3,0
07/14/2005,08:19,1147.25,1147.25,1147.25,1147.25,109,0
07/14/2005,08:20,1147.25,1147.25,1147.25,1147.25,310,0
07/14/2005,08:21,1147.25,1147.25,1147.00,1147.25,3,5
07/14/2005,08:22,1147.00,1147.25,1147.00,1147.25,5,4
07/14/2005,08:23,1147.00,1147.25,1147.00,1147.25,164,16
07/14/2005,08:24,1147.00,1147.25,1147.00,1147.25,50,70
07/14/2005,08:25,1147.25,1147.25,1147.00,1147.00,27,74
07/14/2005,08:26,1147.25,1147.25,1146.75,1146.75,11,533
07/14/2005,08:27,1146.75,1147.00,1146.75,1146.75,4,99
07/14/2005,08:28,1146.75,1146.75,1146.25,1146.75,217,1354
07/14/2005,08:29,1146.50,1146.75,1146.25,1146.50,59,650
07/14/2005,08:30,1146.50,1146.50,1146.00,1146.25,1238,893
07/14/2005,08:31,1146.25,1146.50,1146.00,1146.00,3268,3193
07/14/2005,08:32,1146.25,1146.75,1146.00,1146.50,2225,859
07/14/2005,08:33,1146.50,1146.75,1146.25,1146.50,2046,1311
07/14/2005,08:34,1146.50,1146.75,1146.25,1146.50,2352,1415
07/14/2005,08:35,1146.50,1147.25,1146.50,1147.00,3484,2158
07/14/2005,08:36,1147.00,1147.75,1146.75,1147.50,5515,1000
07/14/2005,08:37,1147.25,1148.75,1147.25,1148.25,6664,2551
07/14/2005,08:38,1148.25,1150.25,1148.25,1150.00,10027,4928
07/14/2005,08:39,1150.00,1151.00,1149.75,1150.50,5432,6496
07/14/2005,08:40,1150.25,1150.75,1150.00,1150.00,2925,4030
07/14/2005,08:41,1150.00,1150.25,1149.75,1150.00,366,2291
07/14/2005,08:42,1149.75,1150.50,1149.75,1150.50,4023,1782
07/14/2005,08:43,1150.50,1150.75,1150.00,1150.00,1672,2557
07/14/2005,08:44,1150.00,1150.25,1149.50,1149.75,971,2145
07/14/2005,08:45,1149.50,1150.00,1149.50,1149.75,1454,1665
07/14/2005,08:46,1149.75,1150.00,1149.50,1149.50,268,2179
07/14/2005,08:47,1149.50,1149.50,1148.75,1149.00,4157,3956
07/14/2005,08:48,1149.00,1149.25,1149.00,1149.00,93,2439
07/14/2005,08:49,1149.00,1149.25,1148.75,1149.00,838,1745
07/14/2005,08:50,1149.00,1149.25,1148.50,1148.50,1133,3060
07/14/2005,08:51,1148.50,1148.75,1148.25,1148.50,1495,3486
07/14/2005,08:52,1148.50,1149.00,1148.25,1149.00,2677,594
07/14/2005,08:53,1148.75,1149.75,1148.75,1149.50,4382,1954
07/14/2005,08:54,1149.75,1149.75,1149.00,1149.25,1106,1972
07/14/2005,08:55,1149.25,1149.25,1148.75,1149.00,1061,1476
07/14/2005,08:56,1149.00,1149.50,1148.75,1148.75,1036,978
07/14/2005,08:57,1149.00,1149.25,1148.75,1148.75,285,877
07/14/2005,08:58,1148.75,1149.00,1147.75,1147.75,1017,6637
07/14/2005,08:59,1147.75,1148.25,1146.75,1146.75,2221,6081
07/14/2005,09:00,1147.00,1147.25,1146.25,1146.25,4444,5796
07/14/2005,09:01,1146.50,1147.00,1146.25,1146.50,4902,3670
07/14/2005,09:02,1146.50,1147.50,1146.50,1147.25,4057,1297
07/14/2005,09:03,1147.25,1147.50,1146.75,1147.25,1713,1325
07/14/2005,09:04,1147.25,1147.50,1147.00,1147.00,448,1381
07/14/2005,09:05,1147.25,1147.50,1146.50,1147.25,837,1394
07/14/2005,09:06,1147.00,1147.25,1146.50,1147.00,1418,1016
07/14/2005,09:07,1147.00,1147.00,1146.25,1147.00,2092,1762
07/14/2005,09:08,1147.25,1147.25,1146.75,1146.75,131,1222
07/14/2005,09:09,1147.00,1147.00,1146.00,1146.00,155,2061
07/14/2005,09:10,1146.25,1146.25,1145.50,1146.00,3650,4698
07/14/2005,09:11,1146.00,1146.25,1144.50,1144.50,2941,6500
07/14/2005,09:12,1144.75,1145.00,1144.25,1145.00,5518,2654
07/14/2005,09:13,1144.75,1145.25,1144.75,1144.75,1764,2721
07/14/2005,09:14,1145.00,1145.50,1144.75,1145.50,2863,1690
07/14/2005,09:15,1145.50,1146.00,1145.25,1145.50,2900,1824
07/14/2005,09:16,1145.50,1145.50,1145.00,1145.00,968,1522
07/14/2005,09:17,1145.25,1146.00,1145.00,1145.75,2438,1095
07/14/2005,09:18,1145.75,1146.25,1145.50,1146.25,1413,838
07/14/2005,09:19,1146.00,1147.00,1145.75,1146.75,4185,938
07/14/2005,09:20,1146.75,1147.00,1146.50,1146.75,1526,806
07/14/2005,09:21,1146.75,1147.00,1146.50,1146.50,947,338
07/14/2005,09:22,1146.75,1147.00,1146.50,1146.50,427,2102
07/14/2005,09:23,1146.50,1146.75,1146.25,1146.50,755,1274
07/14/2005,09:24,1146.75,1148.25,1146.50,1148.00,7725,2338
07/14/2005,09:25,1148.00,1148.00,1147.25,1147.25,1797,2876
07/14/2005,09:26,1147.25,1147.75,1147.25,1147.50,857,480
07/14/2005,09:27,1147.75,1147.75,1147.00,1147.00,167,1657
07/14/2005,09:28,1147.00,1147.50,1146.75,1147.25,1126,1667
07/14/2005,09:29,1147.25,1147.50,1147.00,1147.25,428,448
07/14/2005,09:30,1147.25,1148.00,1147.25,1147.50,1898,1042
07/14/2005,09:31,1147.50,1148.50,1147.50,1148.00,3113,1533
07/14/2005,09:32,1148.25,1149.00,1147.50,1148.75,4094,1753
07/14/2005,09:33,1149.00,1149.00,1147.75,1148.25,1294,2752
07/14/2005,09:34,1148.25,1148.25,1147.75,1147.75,1217,757
07/14/2005,09:35,1147.75,1148.25,1147.75,1148.00,568,173
07/14/2005,09:36,1148.00,1148.00,1147.00,1147.25,867,3376
07/14/2005,09:37,1147.25,1147.50,1146.75,1147.00,711,1708
07/14/2005,09:38,1147.25,1147.25,1146.75,1147.00,452,1148
07/14/2005,09:39,1147.00,1147.00,1146.00,1146.25,802,3166
07/14/2005,09:40,1146.25,1146.75,1146.00,1146.50,1178,1768
07/14/2005,09:41,1146.25,1146.75,1146.25,1146.25,1659,1668
07/14/2005,09:42,1146.50,1146.75,1146.00,1146.00,278,1990
07/14/2005,09:43,1146.00,1146.50,1146.00,1146.50,746,79
07/14/2005,09:44,1146.50,1147.00,1146.25,1146.75,1102,858
07/14/2005,09:45,1146.75,1146.75,1146.50,1146.50,83,804
07/14/2005,09:46,1146.50,1146.75,1145.75,1146.25,937,2515
07/14/2005,09:47,1146.25,1146.50,1145.50,1145.75,736,1581
07/14/2005,09:48,1145.75,1146.00,1145.50,1145.75,237,415
07/14/2005,09:49,1145.50,1146.25,1145.50,1146.00,1649,1990
07/14/2005,09:50,1146.25,1146.25,1145.50,1145.75,1255,2542
07/14/2005,09:51,1145.75,1146.25,1145.50,1146.00,2823,739
07/14/2005,09:52,1146.00,1146.25,1145.75,1146.00,228,775
07/14/2005,09:53,1146.00,1146.75,1146.00,1146.75,2027,337
07/14/2005,09:54,1146.75,1146.75,1146.00,1146.25,169,930
07/14/2005,09:55,1146.25,1146.25,1145.75,1146.00,318,700
07/14/2005,09:56,1145.75,1146.00,1145.25,1145.50,1311,3098
07/14/2005,09:57,1145.50,1146.00,1145.25,1146.00,1071,870
07/14/2005,09:58,1146.00,1146.25,1145.50,1146.00,1117,892
07/14/2005,09:59,1146.00,1146.25,1145.50,1145.75,231,795
07/14/2005,10:00,1145.75,1146.00,1145.50,1146.00,832,499
07/14/2005,10:01,1146.00,1146.25,1145.75,1146.25,785,186
07/14/2005,10:02,1146.00,1146.25,1146.00,1146.00,190,653
07/14/2005,10:03,1146.00,1146.50,1146.00,1146.25,726,363
07/14/2005,10:04,1146.50,1146.75,1146.25,1146.75,1843,320
07/14/2005,10:05,1146.75,1147.00,1146.00,1146.00,512,2198
07/14/2005,10:06,1146.00,1146.25,1145.75,1146.25,465,1228
07/14/2005,10:07,1146.25,1146.25,1145.75,1146.25,179,421
07/14/2005,10:08,1146.00,1146.25,1144.75,1145.25,1423,2943
07/14/2005,10:09,1145.25,1146.00,1145.25,1146.00,914,1004
07/14/2005,10:10,1146.00,1146.00,1145.75,1145.75,1993,27
07/14/2005,10:11,1146.00,1146.00,1145.00,1145.00,69,1463
07/14/2005,10:12,1145.00,1145.75,1145.00,1145.50,902,129
07/14/2005,10:13,1145.50,1146.00,1145.50,1146.00,683,486
07/14/2005,10:14,1146.00,1146.50,1146.00,1146.25,3057,491
07/14/2005,10:15,1146.00,1146.25,1145.75,1145.75,112,224
07/14/2005,10:16,1146.00,1146.50,1145.75,1146.25,783,302
07/14/2005,10:17,1146.50,1146.50,1146.25,1146.25,69,481
07/14/2005,10:18,1146.50,1146.50,1145.75,1146.00,314,378
07/14/2005,10:19,1146.00,1146.25,1145.75,1146.25,174,149
07/14/2005,10:20,1146.00,1146.00,1145.50,1145.50,9,943
07/14/2005,10:21,1145.50,1145.75,1145.25,1145.25,184,1583
07/14/2005,10:22,1145.50,1145.50,1145.00,1145.25,454,2282
07/14/2005,10:23,1145.00,1145.25,1145.00,1145.00,150,195
07/14/2005,10:24,1145.25,1145.75,1144.75,1145.50,1760,733
07/14/2005,10:25,1145.75,1145.75,1143.75,1144.50,1851,7243
07/14/2005,10:26,1144.25,1144.50,1144.00,1144.50,756,819
07/14/2005,10:27,1144.50,1144.50,1144.25,1144.25,867,789
07/14/2005,10:28,1144.50,1144.75,1144.00,1144.25,709,1319
07/14/2005,10:29,1144.25,1144.75,1144.25,1144.25,1577,528
07/14/2005,10:30,1144.25,1144.75,1144.25,1144.50,391,207
07/14/2005,10:31,1144.50,1144.75,1144.00,1144.00,184,769
07/14/2005,10:32,1144.00,1144.25,1143.50,1144.00,1359,3345
07/14/2005,10:33,1144.00,1144.50,1143.75,1144.00,1057,723
07/14/2005,10:34,1144.00,1144.25,1142.75,1143.25,1986,5742
07/14/2005,10:35,1143.50,1143.75,1143.00,1143.50,3196,1472
07/14/2005,10:36,1143.75,1143.75,1143.00,1143.75,812,3150
07/14/2005,10:37,1143.75,1144.25,1143.50,1144.25,2732,832
07/14/2005,10:38,1144.25,1144.25,1143.75,1144.25,564,589
07/14/2005,10:39,1144.00,1144.25,1144.00,1144.25,94,204
07/14/2005,10:40,1144.25,1144.25,1144.00,1144.25,488,375
07/14/2005,10:41,1144.00,1144.50,1143.75,1144.00,1057,974
07/14/2005,10:42,1144.00,1144.25,1143.75,1144.00,421,52
07/14/2005,10:43,1144.25,1144.25,1143.75,1144.00,299,486
07/14/2005,10:44,1144.25,1144.50,1144.00,1144.50,1959,471
07/14/2005,10:45,1144.50,1144.75,1144.00,1144.25,1032,792
07/14/2005,10:46,1144.25,1144.50,1144.25,1144.25,223,273
07/14/2005,10:47,1144.50,1145.00,1144.25,1144.75,1978,788
07/14/2005,10:48,1144.75,1145.00,1144.00,1144.25,2006,2282
07/14/2005,10:49,1144.25,1144.75,1144.25,1144.50,225,198
07/14/2005,10:50,1144.50,1144.75,1144.25,1144.25,122,594
07/14/2005,10:51,1144.25,1144.50,1144.25,1144.25,172,529
07/14/2005,10:52,1144.50,1144.50,1144.00,1144.25,163,780
07/14/2005,10:53,1144.25,1144.25,1144.00,1144.00,138,580
07/14/2005,10:54,1144.00,1144.25,1143.75,1143.75,417,635
07/14/2005,10:55,1144.00,1144.00,1143.50,1143.75,172,813
07/14/2005,10:56,1143.50,1144.00,1142.00,1142.00,1236,5926
07/14/2005,10:57,1142.00,1142.75,1142.00,1142.50,3455,2617
07/14/2005,10:58,1142.25,1143.25,1142.25,1143.00,3564,89
07/14/2005,10:59,1143.00,1143.25,1142.75,1143.00,1018,794
07/14/2005,11:00,1143.00,1143.25,1143.00,1143.00,107,330
07/14/2005,11:01,1143.00,1143.50,1143.00,1143.25,1082,440
07/14/2005,11:02,1143.25,1144.00,1143.25,1143.75,2284,1322
07/14/2005,11:03,1144.00,1144.00,1143.50,1143.75,191,395
07/14/2005,11:04,1143.75,1143.75,1143.25,1143.25,127,543
07/14/2005,11:05,1143.25,1143.75,1143.25,1143.50,296,263
07/14/2005,11:06,1143.50,1143.75,1143.25,1143.50,182,347
07/14/2005,11:07,1143.50,1143.75,1143.25,1143.50,19,223
07/14/2005,11:08,1143.50,1144.25,1143.50,1144.00,1624,341
07/14/2005,11:09,1144.00,1144.75,1144.00,1144.50,2901,552
07/14/2005,11:10,1144.50,1144.50,1144.00,1144.00,126,522
07/14/2005,11:11,1144.25,1144.25,1144.00,1144.00,64,68
07/14/2005,11:12,1144.25,1144.50,1144.00,1144.50,986,523
07/14/2005,11:13,1144.50,1145.50,1144.25,1145.25,6536,1818
07/14/2005,11:14,1145.50,1145.50,1144.50,1145.25,1786,2795
07/14/2005,11:15,1145.25,1145.50,1144.50,1145.00,1446,2101
07/14/2005,11:16,1145.00,1145.25,1144.75,1145.00,563,384
07/14/2005,11:17,1145.00,1145.25,1144.25,1144.50,97,943
07/14/2005,11:18,1144.75,1144.75,1144.50,1144.50,98,62
07/14/2005,11:19,1144.50,1145.25,1144.50,1145.00,636,97
07/14/2005,11:20,1145.25,1145.25,1145.00,1145.00,88,362
07/14/2005,11:21,1145.00,1145.50,1145.00,1145.00,489,232
07/14/2005,11:22,1145.00,1145.25,1145.00,1145.00,388,96
07/14/2005,11:23,1145.25,1145.25,1144.75,1144.75,17,522
07/14/2005,11:24,1144.75,1145.00,1144.25,1144.50,99,1492
07/14/2005,11:25,1144.25,1144.75,1144.25,1144.50,398,681
07/14/2005,11:26,1144.75,1144.75,1144.25,1144.50,93,424
07/14/2005,11:27,1144.25,1144.25,1144.00,1144.25,394,510
07/14/2005,11:28,1144.25,1144.25,1144.00,1144.00,204,334
07/14/2005,11:29,1144.00,1144.25,1144.00,1144.00,1,472
07/14/2005,11:30,1144.00,1144.25,1143.75,1144.00,553,557
07/14/2005,11:31,1144.00,1144.25,1144.00,1144.25,682,69
07/14/2005,11:32,1144.25,1144.25,1143.75,1144.00,389,380
07/14/2005,11:33,1144.00,1144.50,1144.00,1144.25,646,291
07/14/2005,11:34,1144.25,1144.75,1144.25,1144.50,313,142
07/14/2005,11:35,1144.75,1144.75,1144.25,1144.25,464,263
07/14/2005,11:36,1144.50,1144.50,1144.25,1144.25,24,48
07/14/2005,11:37,1144.25,1144.50,1144.25,1144.25,432,372
07/14/2005,11:38,1144.00,1144.25,1143.75,1144.00,144,750
07/14/2005,11:39,1143.75,1144.00,1143.75,1144.00,807,5
07/14/2005,11:40,1144.00,1144.00,1143.25,1143.50,206,1725
07/14/2005,11:41,1143.25,1143.75,1143.25,1143.50,551,412
07/14/2005,11:42,1143.25,1143.75,1143.25,1143.25,672,847
07/14/2005,11:43,1143.25,1143.75,1143.00,1143.75,897,136
07/14/2005,11:44,1143.75,1144.00,1143.75,1144.00,413,20
07/14/2005,11:45,1144.00,1144.50,1144.00,1144.25,656,171
07/14/2005,11:46,1144.25,1144.25,1144.00,1144.00,11,160
07/14/2005,11:47,1144.00,1144.25,1143.75,1144.00,34,589
07/14/2005,11:48,1144.00,1144.25,1143.75,1144.00,231,7
07/14/2005,11:49,1144.25,1144.25,1144.00,1144.00,55,37
07/14/2005,11:50,1144.00,1144.25,1144.00,1144.00,10,208
07/14/2005,11:51,1144.00,1144.00,1143.75,1144.00,333,9
07/14/2005,11:52,1144.00,1144.25,1144.00,1144.00,75,4
07/14/2005,11:53,1144.00,1144.50,1144.00,1144.25,323,142
07/14/2005,11:54,1144.25,1144.25,1143.75,1143.75,32,180
07/14/2005,11:55,1143.75,1144.00,1143.50,1143.50,25,286
07/14/2005,11:56,1143.75,1144.00,1143.50,1143.75,220,14
07/14/2005,11:57,1144.00,1144.00,1143.75,1144.00,276,229
07/14/2005,11:58,1144.25,1144.25,1143.75,1144.00,4,48
07/14/2005,11:59,1144.00,1144.25,1144.00,1144.00,160,39
07/14/2005,12:00,1144.00,1144.50,1144.00,1144.25,1071,145
07/14/2005,12:01,1144.00,1144.75,1144.00,1144.50,1456,204
07/14/2005,12:02,1144.50,1145.00,1144.25,1144.75,1171,365
07/14/2005,12:03,1144.75,1145.00,1144.75,1145.00,443,171
07/14/2005,12:04,1145.00,1145.00,1144.50,1144.50,160,747
07/14/2005,12:05,1144.50,1144.75,1144.25,1144.50,237,240
07/14/2005,12:06,1144.75,1144.75,1144.50,1144.75,677,130
07/14/2005,12:07,1144.75,1145.00,1144.50,1144.50,137,397
07/14/2005,12:08,1144.75,1144.75,1144.50,1144.50,550,9
07/14/2005,12:09,1144.75,1145.00,1144.75,1145.00,788,133
07/14/2005,12:10,1145.00,1145.25,1144.75,1145.00,607,55
07/14/2005,12:11,1145.00,1146.00,1145.00,1145.75,4353,1075
07/14/2005,12:12,1145.75,1146.00,1145.25,1145.50,1428,978
07/14/2005,12:13,1145.50,1145.75,1145.25,1145.50,752,280
07/14/2005,12:14,1145.50,1146.25,1145.25,1146.00,3189,1153
07/14/2005,12:15,1146.25,1146.50,1146.00,1146.50,3343,645
07/14/2005,12:16,1146.25,1146.50,1146.00,1146.25,452,1518
07/14/2005,12:17,1146.25,1146.50,1145.75,1146.25,1861,541
07/14/2005,12:18,1146.25,1146.50,1145.75,1146.00,545,1655
07/14/2005,12:19,1145.75,1146.00,1145.75,1146.00,29,233
07/14/2005,12:20,1145.75,1146.00,1145.75,1145.75,52,99
07/14/2005,12:21,1145.75,1146.00,1145.25,1145.50,154,1156
07/14/2005,12:22,1145.50,1145.75,1145.50,1145.50,1,334
07/14/2005,12:23,1145.50,1145.75,1145.25,1145.50,6,313
07/14/2005,12:24,1145.50,1145.75,1145.25,1145.50,323,17
07/14/2005,12:25,1145.75,1145.75,1145.25,1145.50,52,240
07/14/2005,12:26,1145.50,1145.75,1145.25,1145.50,348,38
07/14/2005,12:27,1145.50,1145.75,1145.25,1145.50,274,317
07/14/2005,12:28,1145.50,1145.75,1145.25,1145.75,184,307
07/14/2005,12:29,1145.75,1145.75,1144.75,1145.00,393,1341
07/14/2005,12:30,1145.25,1145.50,1144.75,1145.00,572,495
07/14/2005,12:31,1144.75,1145.00,1144.50,1144.50,219,1772
07/14/2005,12:32,1144.50,1144.75,1144.50,1144.50,66,598
07/14/2005,12:33,1144.50,1144.75,1144.50,1144.75,927,137
07/14/2005,12:34,1144.75,1145.00,1144.50,1144.50,770,219
07/14/2005,12:35,1144.50,1145.00,1144.50,1145.00,472,20
07/14/2005,12:36,1144.75,1145.00,1144.75,1144.75,29,149
07/14/2005,12:37,1144.75,1144.75,1144.50,1144.50,44,434
07/14/2005,12:38,1144.75,1145.00,1144.50,1145.00,458,5
07/14/2005,12:39,1144.75,1145.00,1144.00,1144.00,165,2421
07/14/2005,12:40,1144.00,1144.25,1143.75,1144.00,896,863
07/14/2005,12:41,1144.00,1144.00,1143.50,1143.75,603,2890
07/14/2005,12:42,1143.75,1143.75,1143.50,1143.75,202,527
07/14/2005,12:43,1143.75,1144.00,1143.75,1143.75,297,29
07/14/2005,12:44,1143.75,1144.00,1143.25,1143.25,96,1723
07/14/2005,12:45,1143.25,1143.50,1142.75,1143.50,1101,1688
07/14/2005,12:46,1143.25,1143.50,1142.75,1143.00,667,1709
07/14/2005,12:47,1142.75,1143.00,1142.50,1142.50,1399,766
07/14/2005,12:48,1142.75,1142.75,1142.25,1142.50,672,1440
07/14/2005,12:49,1142.50,1142.50,1142.00,1142.50,1638,980
07/14/2005,12:50,1142.50,1143.00,1142.25,1142.75,1055,160
07/14/2005,12:51,1142.75,1142.75,1142.50,1142.75,294,13
07/14/2005,12:52,1142.75,1143.00,1142.50,1143.00,414,4
07/14/2005,12:53,1143.00,1143.00,1142.75,1143.00,989,58
07/14/2005,12:54,1143.00,1143.25,1142.25,1142.25,335,1710
07/14/2005,12:55,1142.50,1142.75,1142.50,1142.50,159,320
07/14/2005,12:56,1142.50,1142.75,1142.25,1142.50,799,376
07/14/2005,12:57,1142.50,1142.50,1142.00,1142.00,388,1129
07/14/2005,12:58,1142.00,1142.00,1141.50,1141.75,2078,4634
07/14/2005,12:59,1141.75,1142.00,1141.50,1141.75,989,609
07/14/2005,13:00,1141.75,1142.50,1141.75,1142.50,1135,406
07/14/2005,13:01,1142.50,1142.50,1142.00,1142.00,347,702
07/14/2005,13:02,1142.00,1142.25,1141.75,1142.00,374,420
07/14/2005,13:03,1142.00,1142.75,1142.00,1142.50,961,465
07/14/2005,13:04,1142.50,1143.50,1142.50,1143.25,2725,69
07/14/2005,13:05,1143.50,1143.50,1142.50,1142.50,394,1246
07/14/2005,13:06,1142.50,1142.75,1142.25,1142.25,679,817
07/14/2005,13:07,1142.25,1142.50,1142.00,1142.50,673,454
07/14/2005,13:08,1142.50,1142.75,1142.25,1142.75,335,187
07/14/2005,13:09,1142.75,1142.75,1142.50,1142.75,260,19
07/14/2005,13:10,1142.75,1142.75,1142.50,1142.50,85,473
07/14/2005,13:11,1142.50,1142.75,1142.00,1142.25,534,917
07/14/2005,13:12,1142.25,1142.25,1142.00,1142.00,63,489
07/14/2005,13:13,1142.25,1142.75,1142.00,1142.25,1137,761
07/14/2005,13:14,1142.50,1142.50,1142.00,1142.50,501,249
07/14/2005,13:15,1142.25,1142.75,1142.00,1142.75,580,258
07/14/2005,13:16,1142.75,1142.75,1142.00,1142.25,173,362
07/14/2005,13:17,1142.25,1143.25,1142.25,1142.75,1819,804
07/14/2005,13:18,1142.75,1143.50,1142.75,1143.25,464,232
07/14/2005,13:19,1143.25,1143.25,1143.00,1143.00,57,146
07/14/2005,13:20,1143.00,1143.25,1143.00,1143.25,451,60
07/14/2005,13:21,1143.25,1143.25,1142.75,1143.00,266,393
07/14/2005,13:22,1143.00,1143.50,1143.00,1143.50,681,120
07/14/2005,13:23,1143.25,1143.50,1143.00,1143.00,24,400
07/14/2005,13:24,1143.00,1143.50,1142.75,1142.75,306,347
07/14/2005,13:25,1143.00,1143.00,1142.75,1143.00,122,246
07/14/2005,13:26,1142.75,1142.75,1142.25,1142.50,626,1123
07/14/2005,13:27,1142.50,1142.50,1142.25,1142.25,338,570
07/14/2005,13:28,1142.25,1142.50,1141.75,1141.75,66,1049
07/14/2005,13:29,1141.75,1142.25,1141.75,1142.00,268,211
07/14/2005,13:30,1142.00,1142.50,1142.00,1142.25,467,309
07/14/2005,13:31,1142.25,1142.50,1142.25,1142.25,48,59
07/14/2005,13:32,1142.25,1142.75,1142.25,1142.50,794,180
07/14/2005,13:33,1142.50,1142.50,1142.25,1142.50,404,321
07/14/2005,13:34,1142.25,1142.50,1142.25,1142.50,15,6
07/14/2005,13:35,1142.50,1143.00,1142.25,1142.75,950,51
07/14/2005,13:36,1143.00,1143.00,1142.75,1143.00,335,104
07/14/2005,13:37,1142.75,1143.00,1142.75,1143.00,119,44
07/14/2005,13:38,1143.00,1143.25,1142.75,1143.00,697,685
07/14/2005,13:39,1143.00,1143.00,1142.50,1142.50,27,437
07/14/2005,13:40,1142.50,1142.75,1142.25,1142.50,120,216
07/14/2005,13:41,1142.75,1142.75,1142.50,1142.75,419,296
07/14/2005,13:42,1142.75,1142.75,1142.50,1142.50,220,19
07/14/2005,13:43,1142.50,1142.75,1142.50,1142.75,561,22
07/14/2005,13:44,1143.00,1143.25,1142.75,1143.25,872,439
07/14/2005,13:45,1143.25,1143.25,1142.75,1143.00,262,552
07/14/2005,13:46,1143.00,1143.00,1142.75,1143.00,356,12
07/14/2005,13:47,1143.00,1143.00,1142.75,1142.75,453,1
07/14/2005,13:48,1143.00,1143.25,1142.75,1143.00,130,91
07/14/2005,13:49,1143.00,1143.25,1142.00,1142.25,402,1385
07/14/2005,13:50,1142.25,1142.50,1142.25,1142.25,41,34
07/14/2005,13:51,1142.25,1142.50,1141.25,1141.75,1409,4712
07/14/2005,13:52,1141.75,1142.00,1141.50,1141.75,267,662
07/14/2005,13:53,1141.50,1142.00,1141.50,1142.00,621,206
07/14/2005,13:54,1142.00,1142.25,1141.75,1142.00,543,388
07/14/2005,13:55,1142.00,1142.00,1141.75,1142.00,74,131
07/14/2005,13:56,1142.00,1142.75,1141.75,1142.50,2234,739
07/14/2005,13:57,1142.50,1143.25,1142.50,1143.00,1329,688
07/14/2005,13:58,1143.00,1143.00,1142.75,1142.75,101,383
07/14/2005,13:59,1142.50,1142.75,1142.25,1142.50,227,898
07/14/2005,14:00,1142.50,1143.00,1142.25,1142.75,420,109
07/14/2005,14:01,1142.50,1143.50,1142.50,1142.75,1566,620
07/14/2005,14:02,1143.00,1143.00,1142.50,1142.75,329,409
07/14/2005,14:03,1143.00,1143.25,1142.75,1143.00,493,187
07/14/2005,14:04,1143.00,1143.00,1142.75,1143.00,348,317
07/14/2005,14:05,1143.00,1143.25,1142.75,1143.00,288,88
07/14/2005,14:06,1142.75,1143.00,1142.75,1143.00,312,420
07/14/2005,14:07,1142.75,1143.25,1142.75,1143.00,174,105
07/14/2005,14:08,1143.00,1143.75,1143.00,1143.50,4620,972
07/14/2005,14:09,1143.75,1144.25,1143.50,1144.00,1834,689
07/14/2005,14:10,1144.00,1145.00,1143.75,1144.75,4758,2183
07/14/2005,14:11,1144.75,1144.75,1144.00,1144.00,2799,1457
07/14/2005,14:12,1144.00,1144.25,1143.75,1144.25,688,489
07/14/2005,14:13,1144.00,1144.25,1143.75,1144.00,369,278
07/14/2005,14:14,1144.00,1144.25,1144.00,1144.00,35,87
07/14/2005,14:15,1144.00,1144.25,1143.75,1144.00,406,584
07/14/2005,14:16,1144.00,1144.00,1143.75,1143.75,380,137
07/14/2005,14:17,1144.00,1144.50,1143.75,1144.25,667,397
07/14/2005,14:18,1144.25,1144.25,1144.00,1144.25,429,291
07/14/2005,14:19,1144.25,1144.25,1143.75,1144.00,434,254
07/14/2005,14:20,1144.25,1144.50,1144.00,1144.00,379,311
07/14/2005,14:21,1144.25,1144.50,1144.00,1144.25,349,287
07/14/2005,14:22,1144.25,1144.50,1144.25,1144.50,151,274
07/14/2005,14:23,1144.50,1144.50,1144.25,1144.25,87,475
07/14/2005,14:24,1144.25,1144.50,1144.25,1144.25,4,71
07/14/2005,14:25,1144.50,1144.50,1144.00,1144.25,1835,577
07/14/2005,14:26,1144.50,1144.50,1144.25,1144.50,735,229
07/14/2005,14:27,1144.75,1145.50,1144.50,1145.00,3759,2315
07/14/2005,14:28,1145.25,1145.25,1145.00,1145.25,549,206
07/14/2005,14:29,1145.25,1145.50,1145.00,1145.25,2127,1053
07/14/2005,14:30,1145.00,1145.25,1144.75,1145.00,161,1282
07/14/2005,14:31,1144.75,1145.25,1144.75,1144.75,712,642
07/14/2005,14:32,1144.75,1145.25,1144.75,1145.00,400,374
07/14/2005,14:33,1145.00,1145.25,1145.00,1145.00,28,68
07/14/2005,14:34,1145.00,1145.50,1145.00,1145.25,1439,933
07/14/2005,14:35,1145.25,1145.25,1145.00,1145.00,325,884
07/14/2005,14:36,1145.00,1145.50,1144.75,1145.00,1335,242
07/14/2005,14:37,1145.25,1145.25,1145.00,1145.25,265,600
07/14/2005,14:38,1145.25,1145.25,1144.75,1145.00,233,406
07/14/2005,14:39,1145.00,1145.00,1144.25,1144.25,234,1838
07/14/2005,14:40,1144.25,1145.00,1144.25,1145.00,1343,228
07/14/2005,14:41,1145.00,1145.25,1144.75,1144.75,931,2296
07/14/2005,14:42,1144.75,1145.25,1144.75,1144.75,541,110
07/14/2005,14:43,1145.00,1145.00,1144.75,1145.00,187,108
07/14/2005,14:44,1145.00,1145.25,1144.75,1145.25,354,75
07/14/2005,14:45,1145.25,1145.25,1144.75,1145.00,332,376
07/14/2005,14:46,1145.00,1145.00,1144.75,1145.00,236,146
07/14/2005,14:47,1144.75,1145.00,1144.50,1144.75,1038,1463
07/14/2005,14:48,1144.75,1145.00,1144.50,1144.75,355,716
07/14/2005,14:49,1144.75,1144.75,1144.50,1144.75,665,54
07/14/2005,14:50,1144.75,1145.00,1144.50,1144.75,567,356
07/14/2005,14:51,1144.75,1144.75,1144.00,1144.50,592,1378
07/14/2005,14:52,1144.50,1145.00,1144.50,1144.75,709,184
07/14/2005,14:53,1145.00,1145.00,1144.75,1144.75,686,559
07/14/2005,14:54,1144.75,1144.75,1144.25,1144.50,1770,624
07/14/2005,14:55,1144.50,1144.50,1144.25,1144.50,256,232
07/14/2005,14:56,1144.50,1144.50,1144.00,1144.00,308,1337
07/14/2005,14:57,1144.00,1144.25,1143.50,1143.75,879,3529
07/14/2005,14:58,1143.75,1143.75,1143.50,1143.75,1094,89
07/14/2005,14:59,1143.50,1143.75,1143.25,1143.25,844,1554
07/14/2005,15:00,1143.25,1144.00,1143.25,1143.75,2731,1942
07/14/2005,15:01,1143.75,1145.00,1143.75,1144.25,5087,4611
07/14/2005,15:02,1144.00,1144.25,1143.75,1143.75,297,1399
07/14/2005,15:03,1143.75,1144.25,1143.75,1144.00,1920,473
07/14/2005,15:04,1144.00,1144.00,1143.50,1143.75,1210,794
07/14/2005,15:05,1143.75,1144.00,1143.50,1143.75,465,933
07/14/2005,15:06,1144.00,1144.00,1143.75,1144.00,212,63
07/14/2005,15:07,1144.00,1144.25,1143.75,1144.00,1152,287
07/14/2005,15:08,1144.25,1144.50,1144.00,1144.50,803,87
07/14/2005,15:09,1144.50,1144.50,1144.00,1144.25,412,578
07/14/2005,15:10,1144.25,1144.75,1144.25,1144.25,1781,360
07/14/2005,15:11,1144.25,1144.75,1144.25,1144.50,1094,374
07/14/2005,15:12,1144.75,1144.75,1144.50,1144.75,963,115
07/14/2005,15:13,1144.75,1144.75,1144.25,1144.50,561,1056
07/14/2005,15:14,1144.75,1145.00,1144.75,1144.75,1235,536
07/14/2005,15:15,1145.00,1145.50,1144.75,1145.25,6866,2565
07/14/2005,15:30,1144.75,1144.75,1144.75,1144.75,0,22
07/14/2005,15:31,1144.75,1145.00,1144.50,1144.50,1,390
07/14/2005,15:32,1144.25,1144.75,1144.25,1144.50,249,36
07/14/2005,15:33,1144.50,1144.75,1144.50,1144.50,2,140
07/14/2005,15:34,1144.50,1144.50,1144.25,1144.50,75,10
07/14/2005,15:35,1144.50,1144.50,1144.25,1144.25,27,14
07/14/2005,15:37,1144.50,1144.50,1144.25,1144.25,21,255
07/14/2005,15:38,1144.25,1144.25,1144.25,1144.25,0,75
07/14/2005,15:39,1144.25,1144.25,1144.00,1144.00,0,372
07/14/2005,15:40,1144.00,1144.00,1143.50,1143.75,88,411
07/14/2005,15:41,1143.75,1143.75,1143.50,1143.75,244,7
07/14/2005,15:42,1143.75,1144.00,1143.75,1144.00,152,0
07/14/2005,15:43,1144.00,1144.00,1143.75,1143.75,5,153
07/14/2005,15:44,1143.75,1143.75,1143.75,1143.75,0,12
07/14/2005,15:45,1143.75,1143.75,1143.75,1143.75,0,103
07/14/2005,15:46,1143.75,1143.75,1143.75,1143.75,0,42
07/14/2005,15:47,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,15:49,1144.00,1144.00,1144.00,1144.00,10,0
07/14/2005,15:50,1143.75,1143.75,1143.75,1143.75,0,6
07/14/2005,15:51,1144.00,1144.00,1144.00,1144.00,10,0
07/14/2005,15:52,1144.00,1144.00,1144.00,1144.00,10,0
07/14/2005,15:53,1144.00,1144.00,1144.00,1144.00,2,0
07/14/2005,15:54,1144.00,1144.00,1144.00,1144.00,77,0
07/14/2005,15:55,1143.75,1143.75,1143.75,1143.75,0,1
07/14/2005,15:57,1144.00,1144.00,1144.00,1144.00,163,0
07/14/2005,15:58,1144.00,1144.00,1144.00,1144.00,55,0
07/14/2005,15:59,1144.00,1144.00,1144.00,1144.00,11,0
07/14/2005,16:00,1144.00,1144.00,1144.00,1144.00,7,0
07/14/2005,17:01,1144.00,1144.25,1144.00,1144.25,2,14
07/14/2005,17:03,1144.00,1144.00,1144.00,1144.00,0,66
07/14/2005,17:04,1144.00,1144.00,1144.00,1144.00,0,21
07/14/2005,17:05,1144.00,1144.00,1144.00,1144.00,0,8
07/14/2005,17:06,1144.00,1144.00,1144.00,1144.00,0,3
07/14/2005,17:07,1144.00,1144.00,1144.00,1144.00,0,3
07/14/2005,17:09,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,17:10,1144.00,1144.00,1144.00,1144.00,0,6
07/14/2005,17:11,1144.00,1144.00,1144.00,1144.00,0,2
07/14/2005,17:12,1144.00,1144.00,1144.00,1144.00,0,5
07/14/2005,17:14,1144.00,1144.00,1143.75,1144.00,1,7
07/14/2005,17:15,1143.75,1143.75,1143.75,1143.75,0,3
07/14/2005,17:16,1144.00,1144.25,1144.00,1144.25,18,0
07/14/2005,17:17,1144.25,1144.25,1144.00,1144.00,5,5
07/14/2005,17:18,1144.00,1144.00,1144.00,1144.00,0,6
07/14/2005,17:19,1144.25,1144.25,1144.00,1144.00,3,10
07/14/2005,17:20,1144.25,1144.25,1144.00,1144.00,1,1
07/14/2005,17:22,1144.00,1144.00,1144.00,1144.00,0,5
07/14/2005,17:23,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,17:28,1143.75,1144.00,1143.75,1144.00,5,3
07/14/2005,17:30,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,17:38,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,17:45,1144.00,1144.00,1144.00,1144.00,2,0
07/14/2005,17:51,1144.25,1144.25,1144.25,1144.25,40,0
07/14/2005,17:53,1144.00,1144.00,1143.75,1143.75,0,75
07/14/2005,17:56,1143.75,1144.00,1143.75,1144.00,2,2
07/14/2005,17:58,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,17:59,1143.75,1143.75,1143.75,1143.75,0,5
07/14/2005,18:00,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,18:04,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,18:05,1144.00,1144.00,1144.00,1144.00,2,0
07/14/2005,18:07,1144.00,1144.00,1144.00,1144.00,5,0
07/14/2005,18:08,1144.00,1144.00,1144.00,1144.00,5,0
07/14/2005,18:10,1144.00,1144.00,1144.00,1144.00,5,0
07/14/2005,18:12,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,18:15,1144.00,1144.00,1144.00,1144.00,0,2
07/14/2005,18:16,1144.00,1144.00,1144.00,1144.00,0,3
07/14/2005,18:21,1144.00,1144.00,1144.00,1144.00,0,2
07/14/2005,18:23,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,18:27,1144.25,1144.25,1144.00,1144.25,2,1
07/14/2005,18:31,1144.00,1144.00,1144.00,1144.00,0,50
07/14/2005,18:32,1144.00,1144.00,1144.00,1144.00,0,3
07/14/2005,18:33,1144.25,1144.25,1144.00,1144.00,2,2
07/14/2005,18:36,1144.25,1144.25,1144.25,1144.25,2,0
07/14/2005,18:41,1144.00,1144.00,1144.00,1144.00,0,5
07/14/2005,18:42,1144.00,1144.25,1144.00,1144.25,5,1
07/14/2005,18:43,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,18:44,1144.25,1144.25,1144.25,1144.25,12,0
07/14/2005,18:45,1144.00,1144.00,1144.00,1144.00,0,4
07/14/2005,18:51,1144.25,1144.25,1144.25,1144.25,8,0
07/14/2005,18:52,1144.00,1144.25,1144.00,1144.25,1,2
07/14/2005,18:54,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,19:00,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,19:10,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,19:13,1144.25,1144.25,1144.00,1144.25,4,1
07/14/2005,19:21,1144.25,1144.25,1144.00,1144.00,8,5
07/14/2005,19:22,1144.00,1144.00,1144.00,1144.00,0,16
07/14/2005,19:30,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,19:39,1144.00,1144.00,1144.00,1144.00,0,2
07/14/2005,19:40,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,19:46,1144.25,1144.25,1144.00,1144.00,1,1
07/14/2005,19:48,1144.25,1144.25,1144.25,1144.25,2,0
07/14/2005,19:52,1144.00,1144.00,1144.00,1144.00,0,15
07/14/2005,19:53,1144.00,1144.00,1144.00,1144.00,0,2
07/14/2005,19:55,1144.25,1144.25,1144.25,1144.25,2,0
07/14/2005,19:56,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,19:58,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,19:59,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,20:00,1144.00,1144.00,1144.00,1144.00,0,4
07/14/2005,20:01,1144.00,1144.00,1144.00,1144.00,0,2
07/14/2005,20:06,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,20:07,1144.00,1144.00,1144.00,1144.00,0,10
07/14/2005,20:08,1144.00,1144.00,1144.00,1144.00,0,2
07/14/2005,20:10,1144.00,1144.00,1144.00,1144.00,0,6
07/14/2005,20:13,1144.00,1144.00,1144.00,1144.00,0,5
07/14/2005,20:24,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,20:27,1144.00,1144.00,1144.00,1144.00,0,15
07/14/2005,20:29,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,20:32,1144.00,1144.00,1144.00,1144.00,0,5
07/14/2005,20:35,1144.25,1144.25,1144.25,1144.25,43,0
07/14/2005,20:36,1144.25,1144.25,1144.25,1144.25,9,0
07/14/2005,20:37,1144.25,1144.25,1144.25,1144.25,11,0
07/14/2005,20:39,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,20:40,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,20:41,1144.25,1144.25,1144.25,1144.25,17,0
07/14/2005,20:42,1144.25,1144.25,1144.25,1144.25,5,0
07/14/2005,20:44,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,20:47,1144.25,1144.25,1144.00,1144.25,9,7
07/14/2005,20:48,1144.25,1144.25,1144.25,1144.25,3,0
07/14/2005,20:49,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,20:50,1144.00,1144.00,1144.00,1144.00,0,1
07/14/2005,20:55,1144.25,1144.25,1144.25,1144.25,20,0
07/14/2005,20:56,1144.25,1144.25,1144.25,1144.25,1,0
07/14/2005,20:57,1144.50,1144.50,1144.50,1144.50,1,0
07/14/2005,20:58,1144.50,1144.50,1144.50,1144.50,20,0
07/14/2005,21:00,1144.25,1144.50,1144.25,1144.50,2,7
07/14/2005,21:01,1144.50,1144.50,1144.50,1144.50,24,0
07/14/2005,21:02,1144.50,1144.50,1144.50,1144.50,1,0
07/14/2005,21:03,1144.50,1144.50,1144.50,1144.50,1,0
07/14/2005,21:05,1144.50,1144.50,1144.50,1144.50,16,0
07/14/2005,21:06,1144.50,1144.75,1144.50,1144.75,20,0
07/14/2005,21:07,1144.25,1144.25,1144.25,1144.25,0,5
07/14/2005,21:11,1144.25,1144.50,1144.25,1144.50,2,2
07/14/2005,21:16,1144.25,1144.25,1144.25,1144.25,0,5
07/14/2005,21:17,1144.50,1144.50,1144.50,1144.50,3,0
07/14/2005,21:23,1144.50,1144.50,1144.50,1144.50,1,0
07/14/2005,21:26,1144.25,1144.25,1144.25,1144.25,0,52
07/14/2005,21:31,1144.25,1144.25,1144.25,1144.25,0,7
07/14/2005,21:34,1144.25,1144.25,1144.25,1144.25,0,10
07/14/2005,21:35,1144.25,1144.25,1144.25,1144.25,0,1
07/14/2005,21:38,1144.25,1144.25,1144.25,1144.25,0,6
07/14/2005,21:39,1144.25,1144.25,1144.25,1144.25,0,4
07/14/2005,21:54,1144.25,1144.25,1144.25,1144.25,0,12
07/14/2005,22:00,1144.00,1144.00,1144.00,1144.00,0,30
07/14/2005,22:01,1144.00,1144.00,1143.75,1143.75,0,15
07/14/2005,22:02,1144.00,1144.00,1144.00,1144.00,5,0
07/14/2005,22:03,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,22:04,1144.00,1144.00,1143.75,1144.00,9,1
07/14/2005,22:05,1144.00,1144.00,1144.00,1144.00,6,0
07/14/2005,22:11,1144.00,1144.00,1144.00,1144.00,32,0
07/14/2005,22:12,1143.75,1144.00,1143.75,1144.00,10,1
07/14/2005,22:13,1144.00,1144.00,1144.00,1144.00,13,0
07/14/2005,22:16,1144.00,1144.00,1144.00,1144.00,3,0
07/14/2005,22:17,1144.00,1144.00,1144.00,1144.00,3,0
07/14/2005,22:19,1143.75,1143.75,1143.75,1143.75,0,10
07/14/2005,22:20,1144.00,1144.00,1144.00,1144.00,2,0
07/14/2005,22:22,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,22:24,1144.00,1144.00,1143.75,1143.75,1,1
07/14/2005,22:27,1143.75,1143.75,1143.75,1143.75,0,1
07/14/2005,22:29,1143.75,1143.75,1143.75,1143.75,0,106
07/14/2005,22:31,1143.50,1143.50,1143.50,1143.50,0,5
07/14/2005,22:32,1143.75,1143.75,1143.75,1143.75,10,0
07/14/2005,22:33,1143.75,1143.75,1143.75,1143.75,4,0
07/14/2005,22:35,1143.75,1143.75,1143.75,1143.75,7,0
07/14/2005,22:36,1143.75,1143.75,1143.75,1143.75,5,0
07/14/2005,22:42,1144.00,1144.00,1144.00,1144.00,10,0
07/14/2005,22:43,1143.75,1143.75,1143.75,1143.75,0,15
07/14/2005,22:45,1144.00,1144.00,1144.00,1144.00,5,0
07/14/2005,22:46,1144.00,1144.00,1144.00,1144.00,5,0
07/14/2005,22:48,1144.00,1144.00,1144.00,1144.00,5,0
07/14/2005,22:50,1144.00,1144.00,1144.00,1144.00,1,0
07/14/2005,22:55,1143.75,1143.75,1143.75,1143.75,0,37
07/14/2005,22:56,1143.75,1143.75,1143.75,1143.75,0,2
07/14/2005,22:57,1143.75,1143.75,1143.75,1143.75,0,21
07/14/2005,22:58,1143.75,1143.75,1143.50,1143.75,2,260
07/14/2005,22:59,1143.75,1143.75,1143.75,1143.75,4,0
07/14/2005,23:00,1143.75,1143.75,1143.75,1143.75,2,0
07/14/2005,23:01,1143.75,1143.75,1143.75,1143.75,4,0
07/14/2005,23:02,1143.75,1143.75,1143.75,1143.75,3,0
07/14/2005,23:03,1143.75,1143.75,1143.75,1143.75,1,0
07/14/2005,23:04,1143.75,1143.75,1143.75,1143.75,2,0
07/14/2005,23:05,1143.75,1143.75,1143.50,1143.75,7,1
07/14/2005,23:06,1143.50,1143.50,1143.50,1143.50,0,20
07/14/2005,23:07,1143.50,1143.50,1143.50,1143.50,0,3
07/14/2005,23:08,1143.50,1143.75,1143.50,1143.75,1,21
07/14/2005,23:14,1143.75,1143.75,1143.75,1143.75,30,0
07/14/2005,23:16,1143.50,1143.50,1143.50,1143.50,0,20
07/14/2005,23:18,1143.50,1143.50,1143.50,1143.50,0,1
07/14/2005,23:21,1143.75,1143.75,1143.75,1143.75,4,0
07/14/2005,23:22,1143.75,1143.75,1143.75,1143.75,1,0
07/14/2005,23:23,1143.75,1143.75,1143.75,1143.75,1,0
07/14/2005,23:24,1143.75,1143.75,1143.75,1143.75,3,0
07/14/2005,23:28,1143.50,1143.50,1143.50,1143.50,0,6
07/14/2005,23:29,1143.50,1143.50,1143.50,1143.50,0,8
07/14/2005,23:30,1143.75,1143.75,1143.75,1143.75,2,0
07/14/2005,23:36,1143.50,1143.50,1143.50,1143.50,0,1
07/14/2005,23:41,1143.75,1143.75,1143.75,1143.75,4,0
07/14/2005,23:44,1143.75,1143.75,1143.75,1143.75,1,0
07/14/2005,23:49,1143.50,1143.75,1143.50,1143.75,2,1
07/14/2005,23:51,1143.75,1143.75,1143.75,1143.75,4,0
07/14/2005,23:54,1143.75,1143.75,1143.75,1143.75,1,0
07/14/2005,23:56,1143.75,1143.75,1143.75,1143.75,1,0
07/14/2005,23:58,1143.50,1143.75,1143.50,1143.50,3,3
07/15/2005,00:00,1143.75,1143.75,1143.75,1143.75,1,0
07/15/2005,00:03,1143.50,1143.50,1143.50,1143.50,0,25
07/15/2005,00:04,1143.75,1143.75,1143.75,1143.75,4,0
07/15/2005,00:05,1143.75,1143.75,1143.75,1143.75,12,0
07/15/2005,00:06,1143.50,1143.50,1143.50,1143.50,0,58
07/15/2005,00:07,1143.50,1143.75,1143.50,1143.75,1,24
07/15/2005,00:13,1143.50,1143.50,1143.50,1143.50,0,1
07/15/2005,00:16,1143.50,1143.50,1143.50,1143.50,0,1
07/15/2005,00:24,1143.50,1143.50,1143.50,1143.50,0,15
07/15/2005,00:28,1143.50,1143.50,1143.50,1143.50,0,2
07/15/2005,00:36,1143.50,1143.50,1143.50,1143.50,0,3
07/15/2005,00:38,1143.50,1143.50,1143.25,1143.25,0,3
07/15/2005,00:39,1143.25,1143.25,1143.25,1143.25,0,4
07/15/2005,00:40,1143.50,1143.50,1143.50,1143.50,2,0
07/15/2005,00:42,1143.75,1143.75,1143.75,1143.75,4,0
07/15/2005,00:45,1143.50,1143.50,1143.50,1143.50,0,2
07/15/2005,00:50,1143.50,1143.50,1143.50,1143.50,0,2
07/15/2005,00:52,1143.50,1143.50,1143.50,1143.50,0,2
07/15/2005,00:57,1143.50,1143.50,1143.50,1143.50,0,1
07/15/2005,01:01,1143.50,1143.50,1143.50,1143.50,0,13
07/15/2005,01:07,1143.75,1143.75,1143.75,1143.75,5,0
07/15/2005,01:08,1143.75,1143.75,1143.75,1143.75,2,0
07/15/2005,01:09,1143.75,1143.75,1143.75,1143.75,1,0
07/15/2005,01:10,1143.75,1143.75,1143.75,1143.75,1,0
07/15/2005,01:16,1143.75,1143.75,1143.75,1143.75,15,0
07/15/2005,01:19,1143.75,1143.75,1143.75,1143.75,20,0
07/15/2005,01:20,1143.75,1143.75,1143.50,1143.50,30,1
07/15/2005,01:23,1143.50,1143.75,1143.50,1143.75,11,1
07/15/2005,01:24,1143.50,1143.50,1143.50,1143.50,0,1
07/15/2005,01:25,1143.75,1143.75,1143.75,1143.75,4,0
07/15/2005,01:26,1143.50,1143.50,1143.50,1143.50,0,31
07/15/2005,01:27,1143.50,1143.50,1143.50,1143.50,0,19
07/15/2005,01:31,1143.50,1143.50,1143.50,1143.50,0,5
07/15/2005,01:32,1143.50,1143.50,1143.50,1143.50,0,10
07/15/2005,01:40,1143.50,1143.50,1143.50,1143.50,0,6
07/15/2005,01:42,1143.75,1143.75,1143.50,1143.50,10,4
07/15/2005,01:43,1143.50,1143.50,1143.50,1143.50,0,3
07/15/2005,01:44,1143.50,1143.50,1143.50,1143.50,0,3
07/15/2005,01:45,1143.50,1143.50,1143.50,1143.50,0,1
07/15/2005,01:47,1143.50,1143.50,1143.50,1143.50,0,7
07/15/2005,01:48,1143.50,1143.50,1143.50,1143.50,0,117
07/15/2005,01:49,1143.50,1143.50,1143.50,1143.50,0,14
07/15/2005,01:52,1143.50,1143.50,1143.50,1143.50,0,11
07/15/2005,01:53,1143.75,1143.75,1143.75,1143.75,1,0
07/15/2005,01:54,1143.50,1143.50,1143.50,1143.50,0,16
07/15/2005,01:55,1143.50,1143.50,1143.50,1143.50,0,1
07/15/2005,01:56,1143.50,1143.50,1143.50,1143.50,0,21
07/15/2005,01:58,1143.50,1143.50,1143.50,1143.50,0,13
07/15/2005,01:59,1143.75,1143.75,1143.50,1143.50,1,8
07/15/2005,02:00,1143.50,1143.50,1143.50,1143.50,0,16
07/15/2005,02:01,1143.50,1143.75,1143.50,1143.75,4,82
07/15/2005,02:02,1143.75,1143.75,1143.50,1143.50,6,40
07/15/2005,02:03,1143.50,1143.50,1143.50,1143.50,0,38
07/15/2005,02:04,1143.50,1143.50,1143.00,1143.00,0,104
07/15/2005,02:05,1143.25,1143.25,1143.00,1143.00,1,84
07/15/2005,02:06,1143.00,1143.00,1142.75,1143.00,19,60
07/15/2005,02:07,1143.25,1143.25,1143.00,1143.00,6,83
07/15/2005,02:08,1143.00,1143.00,1143.00,1143.00,0,57
07/15/2005,02:09,1143.00,1143.00,1142.75,1143.00,1,3
07/15/2005,02:10,1142.75,1142.75,1142.25,1142.50,33,648
07/15/2005,02:11,1142.50,1142.50,1142.00,1142.00,120,110
07/15/2005,02:12,1142.00,1142.25,1142.00,1142.25,30,123
07/15/2005,02:13,1142.25,1142.25,1142.00,1142.25,56,3
07/15/2005,02:14,1142.25,1142.25,1142.25,1142.25,77,0
07/15/2005,02:15,1142.25,1142.25,1142.25,1142.25,3,0
07/15/2005,02:16,1142.50,1142.50,1142.25,1142.25,1,39
07/15/2005,02:17,1142.50,1142.75,1142.50,1142.75,91,0
07/15/2005,02:18,1142.75,1142.75,1142.50,1142.50,10,69
07/15/2005,02:19,1142.50,1142.75,1142.50,1142.50,1,24
07/15/2005,02:20,1142.50,1142.75,1142.50,1142.50,3,31
07/15/2005,02:21,1142.50,1142.50,1142.50,1142.50,0,4
07/15/2005,02:22,1142.50,1142.50,1142.50,1142.50,0,60
07/15/2005,02:23,1142.25,1142.50,1142.25,1142.25,10,55
07/15/2005,02:24,1142.25,1142.25,1142.00,1142.25,17,39
07/15/2005,02:26,1142.25,1142.50,1142.25,1142.50,48,0
07/15/2005,02:27,1142.50,1142.50,1142.50,1142.50,58,0
07/15/2005,02:28,1142.50,1142.50,1142.50,1142.50,54,0
07/15/2005,02:29,1142.75,1142.75,1142.75,1142.75,10,0
07/15/2005,02:32,1142.75,1142.75,1142.75,1142.75,11,0
07/15/2005,02:33,1142.50,1142.50,1142.50,1142.50,0,52
07/15/2005,02:34,1142.75,1142.75,1142.75,1142.75,79,0
07/15/2005,02:35,1142.75,1142.75,1142.75,1142.75,1,0
07/15/2005,02:36,1142.50,1142.50,1142.50,1142.50,0,13
07/15/2005,02:37,1142.75,1142.75,1142.75,1142.75,78,0
07/15/2005,02:38,1142.75,1142.75,1142.75,1142.75,29,0
07/15/2005,02:39,1142.75,1142.75,1142.75,1142.75,11,0
07/15/2005,02:40,1142.50,1142.50,1142.50,1142.50,0,1
07/15/2005,02:41,1142.50,1142.50,1142.50,1142.50,0,116
07/15/2005,02:42,1142.50,1142.50,1142.50,1142.50,0,28
07/15/2005,02:43,1142.25,1142.25,1142.25,1142.25,0,67
07/15/2005,02:44,1142.25,1142.50,1142.25,1142.50,8,13
07/15/2005,02:45,1142.25,1142.50,1142.25,1142.50,8,10
07/15/2005,02:48,1142.50,1142.50,1142.25,1142.25,5,103
07/15/2005,02:49,1142.00,1142.50,1142.00,1142.50,9,2
07/15/2005,02:50,1142.25,1142.25,1142.00,1142.25,2,41
07/15/2005,02:51,1142.25,1142.25,1142.25,1142.25,19,0
07/15/2005,02:52,1142.25,1142.50,1142.25,1142.50,36,0
07/15/2005,02:53,1142.50,1142.50,1142.50,1142.50,1,0
07/15/2005,02:54,1142.50,1142.50,1142.50,1142.50,1,0
07/15/2005,02:55,1142.50,1142.50,1142.50,1142.50,25,0
07/15/2005,02:56,1142.25,1142.25,1142.25,1142.25,0,7
07/15/2005,02:57,1142.50,1142.50,1142.25,1142.25,3,67
07/15/2005,02:58,1142.50,1142.50,1142.25,1142.50,69,5
07/15/2005,02:59,1142.50,1142.50,1142.50,1142.50,60,0
07/15/2005,03:00,1142.50,1142.75,1142.50,1142.75,3,0
07/15/2005,03:01,1142.75,1142.75,1142.75,1142.75,6,0
07/15/2005,03:02,1142.75,1142.75,1142.75,1142.75,164,0
07/15/2005,03:03,1142.75,1142.75,1142.75,1142.75,24,0
07/15/2005,03:04,1142.75,1142.75,1142.75,1142.75,43,0
07/15/2005,03:05,1142.75,1142.75,1142.75,1142.75,23,0
07/15/2005,03:06,1142.75,1142.75,1142.75,1142.75,9,0
07/15/2005,03:07,1143.00,1143.00,1142.75,1142.75,5,60
07/15/2005,03:09,1142.75,1142.75,1142.75,1142.75,0,15
07/15/2005,03:10,1142.75,1142.75,1142.75,1142.75,0,21
07/15/2005,03:11,1142.75,1142.75,1142.75,1142.75,0,24
07/15/2005,03:12,1142.75,1142.75,1142.75,1142.75,0,2
07/15/2005,03:13,1142.75,1142.75,1142.75,1142.75,0,26
07/15/2005,03:15,1142.75,1142.75,1142.75,1142.75,0,14
07/15/2005,03:16,1142.75,1142.75,1142.75,1142.75,0,61
07/15/2005,03:17,1142.75,1142.75,1142.75,1142.75,0,1
07/15/2005,03:18,1143.00,1143.25,1143.00,1143.00,36,4
07/15/2005,03:19,1143.00,1143.00,1143.00,1143.00,0,9
07/15/2005,03:20,1143.00,1143.25,1143.00,1143.25,2,2
07/15/2005,03:21,1143.00,1143.00,1143.00,1143.00,0,6
07/15/2005,03:22,1143.00,1143.00,1143.00,1143.00,0,30
07/15/2005,03:23,1142.75,1142.75,1142.50,1142.50,0,51
07/15/2005,03:24,1142.50,1142.50,1142.50,1142.50,0,10
07/15/2005,03:25,1142.75,1142.75,1142.25,1142.50,35,95
07/15/2005,03:26,1142.50,1142.50,1142.50,1142.50,98,0
07/15/2005,03:27,1142.50,1142.50,1142.50,1142.50,12,0
07/15/2005,03:28,1142.50,1142.75,1142.50,1142.75,88,0
07/15/2005,03:29,1142.75,1142.75,1142.75,1142.75,5,0
07/15/2005,03:30,1142.50,1142.75,1142.25,1142.75,26,22
07/15/2005,03:31,1142.50,1142.75,1142.50,1142.75,26,40
07/15/2005,03:32,1142.75,1143.25,1142.75,1143.25,204,0
07/15/2005,03:33,1143.00,1143.00,1143.00,1143.00,0,3
07/15/2005,03:34,1143.25,1143.50,1143.25,1143.25,150,109
07/15/2005,03:35,1143.50,1143.75,1143.50,1143.50,110,5
07/15/2005,03:36,1143.50,1143.75,1143.50,1143.50,1,43
07/15/2005,03:37,1143.50,1143.50,1143.25,1143.50,2,6
07/15/2005,03:38,1143.50,1143.50,1143.50,1143.50,2,0
07/15/2005,03:39,1143.50,1143.50,1143.50,1143.50,7,0
07/15/2005,03:40,1143.50,1143.50,1143.50,1143.50,2,0
07/15/2005,03:45,1143.75,1143.75,1143.75,1143.75,45,0
07/15/2005,03:46,1143.75,1143.75,1143.75,1143.75,28,0
07/15/2005,03:47,1143.75,1143.75,1143.75,1143.75,16,0
07/15/2005,03:48,1143.75,1143.75,1143.50,1143.50,45,5
07/15/2005,03:49,1143.50,1143.50,1143.25,1143.25,0,24
07/15/2005,03:50,1143.50,1143.50,1143.50,1143.50,10,0
07/15/2005,03:54,1143.50,1143.75,1143.50,1143.75,2,0
07/15/2005,03:56,1143.75,1143.75,1143.75,1143.75,34,0
07/15/2005,03:57,1143.75,1143.75,1143.75,1143.75,5,0
07/15/2005,03:59,1143.75,1143.75,1143.75,1143.75,5,0
07/15/2005,04:00,1143.75,1143.75,1143.75,1143.75,31,0
07/15/2005,04:03,1144.00,1144.00,1144.00,1144.00,1,0
07/15/2005,04:04,1143.75,1143.75,1143.75,1143.75,0,10
07/15/2005,04:05,1143.75,1143.75,1143.50,1143.75,1,55
07/15/2005,04:06,1143.50,1143.50,1143.50,1143.50,0,1
07/15/2005,04:09,1143.75,1143.75,1143.75,1143.75,6,0
07/15/2005,04:11,1143.50,1143.50,1143.50,1143.50,0,49
07/15/2005,04:12,1143.50,1143.50,1143.50,1143.50,0,19
07/15/2005,04:13,1143.50,1143.50,1143.25,1143.25,0,2
07/15/2005,04:14,1143.50,1143.75,1143.50,1143.75,35,0
07/15/2005,04:15,1143.75,1143.75,1143.50,1143.50,67,9
07/15/2005,04:16,1143.75,1143.75,1143.75,1143.75,16,0
07/15/2005,04:17,1143.75,1143.75,1143.75,1143.75,18,0
07/15/2005,04:19,1143.75,1143.75,1143.75,1143.75,7,0
07/15/2005,04:20,1143.50,1143.75,1143.50,1143.50,20,279
07/15/2005,04:21,1143.50,1143.50,1143.25,1143.25,0,32
07/15/2005,04:22,1143.25,1143.25,1143.00,1143.25,13,53
07/15/2005,04:23,1143.25,1143.25,1143.25,1143.25,22,0
07/15/2005,04:24,1143.25,1143.25,1143.25,1143.25,30,0
07/15/2005,04:25,1143.00,1143.00,1142.75,1142.75,0,192
07/15/2005,04:26,1143.00,1143.00,1143.00,1143.00,14,0
07/15/2005,04:27,1143.00,1143.00,1143.00,1143.00,13,0
07/15/2005,04:29,1143.25,1143.25,1143.25,1143.25,85,0
07/15/2005,04:30,1143.50,1143.50,1143.50,1143.50,77,0
07/15/2005,04:33,1143.50,1143.50,1143.50,1143.50,104,0
07/15/2005,04:35,1143.75,1143.75,1143.75,1143.75,107,0
07/15/2005,04:36,1143.50,1143.50,1143.50,1143.50,0,41
07/15/2005,04:37,1143.50,1143.50,1143.25,1143.25,0,16
07/15/2005,04:38,1143.25,1143.25,1143.25,1143.25,0,1
07/15/2005,04:39,1143.50,1143.50,1143.50,1143.50,1,0
07/15/2005,04:40,1143.50,1143.50,1143.50,1143.50,13,0
07/15/2005,04:41,1143.50,1143.75,1143.50,1143.75,50,0
07/15/2005,04:42,1143.50,1143.50,1143.25,1143.50,3,80
07/15/2005,04:45,1143.50,1143.50,1143.50,1143.50,14,0
07/15/2005,04:46,1143.50,1143.50,1143.25,1143.25,3,214
07/15/2005,04:47,1143.25,1143.50,1143.25,1143.25,8,58
07/15/2005,04:48,1143.25,1143.25,1143.25,1143.25,0,49
07/15/2005,04:50,1143.25,1143.25,1143.25,1143.25,0,54
07/15/2005,04:51,1143.50,1144.00,1143.50,1144.00,179,1
07/15/2005,04:52,1143.75,1143.75,1143.50,1143.50,102,27
07/15/2005,04:53,1143.75,1143.75,1143.75,1143.75,30,0
07/15/2005,04:54,1143.75,1144.00,1143.75,1144.00,142,0
07/15/2005,04:55,1144.00,1144.00,1144.00,1144.00,37,0
07/15/2005,04:56,1144.00,1144.00,1143.75,1143.75,42,8
07/15/2005,04:57,1143.75,1143.75,1143.75,1143.75,0,38
07/15/2005,04:58,1143.75,1143.75,1143.75,1143.75,0,47
07/15/2005,04:59,1143.75,1144.00,1143.75,1144.00,78,4
07/15/2005,05:00,1144.00,1144.00,1144.00,1144.00,3,0
07/15/2005,05:01,1143.75,1144.00,1143.75,1143.75,1,26
07/15/2005,05:02,1143.75,1143.75,1143.75,1143.75,0,39
07/15/2005,05:03,1144.00,1144.00,1144.00,1144.00,15,0
07/15/2005,05:04,1144.00,1144.00,1144.00,1144.00,7,0
07/15/2005,05:05,1144.00,1144.00,1144.00,1144.00,1,0
07/15/2005,05:07,1144.00,1144.00,1144.00,1144.00,3,0
07/15/2005,05:08,1144.00,1144.00,1144.00,1144.00,19,0
07/15/2005,05:09,1144.00,1144.00,1144.00,1144.00,1,0
07/15/2005,05:10,1144.00,1144.00,1144.00,1144.00,20,0
07/15/2005,05:11,1144.00,1144.00,1144.00,1144.00,13,0
07/15/2005,05:13,1143.75,1143.75,1143.75,1143.75,0,36
07/15/2005,05:14,1143.50,1143.50,1143.50,1143.50,0,3
07/15/2005,05:15,1143.50,1143.50,1143.50,1143.50,0,39
07/15/2005,05:17,1143.50,1143.50,1143.50,1143.50,0,55
07/15/2005,05:18,1143.50,1143.50,1143.50,1143.50,0,34
07/15/2005,05:19,1143.25,1143.25,1143.25,1143.25,0,9
07/15/2005,05:20,1143.50,1143.50,1143.50,1143.50,68,0
07/15/2005,05:21,1143.75,1143.75,1143.75,1143.75,1,0
07/15/2005,05:22,1143.50,1143.75,1143.50,1143.75,35,64
07/15/2005,05:28,1143.75,1143.75,1143.75,1143.75,2,0
07/15/2005,05:29,1143.75,1143.75,1143.75,1143.75,37,0
07/15/2005,05:30,1144.00,1144.00,1143.75,1143.75,8,5
07/15/2005,05:31,1144.00,1144.00,1143.50,1143.75,74,158
07/15/2005,05:32,1143.75,1144.00,1143.75,1144.00,3,25
07/15/2005,05:33,1144.00,1144.25,1143.75,1143.75,56,3
07/15/2005,05:36,1144.00,1144.00,1144.00,1144.00,5,0
07/15/2005,05:37,1144.00,1144.25,1144.00,1144.00,24,14
07/15/2005,05:38,1144.00,1144.00,1143.75,1143.75,0,65
07/15/2005,05:40,1144.00,1144.00,1144.00,1144.00,20,0
07/15/2005,05:42,1143.75,1144.25,1143.75,1143.75,90,17
07/15/2005,05:43,1144.00,1144.25,1144.00,1144.25,6,0
07/15/2005,05:44,1144.00,1144.00,1144.00,1144.00,0,26
07/15/2005,05:45,1144.00,1144.00,1144.00,1144.00,0,5
07/15/2005,05:48,1144.00,1144.00,1144.00,1144.00,0,50
07/15/2005,05:49,1143.75,1143.75,1143.75,1143.75,0,96
07/15/2005,05:50,1143.75,1143.75,1143.75,1143.75,0,13
07/15/2005,05:51,1144.00,1144.00,1144.00,1144.00,7,0
07/15/2005,05:52,1144.00,1144.00,1144.00,1144.00,5,0
07/15/2005,05:53,1143.75,1144.00,1143.75,1144.00,6,40
07/15/2005,05:55,1143.75,1144.00,1143.75,1144.00,8,6
07/15/2005,05:56,1144.00,1144.00,1144.00,1144.00,29,0
07/15/2005,05:57,1144.25,1144.25,1144.25,1144.25,30,0
07/15/2005,05:58,1144.00,1144.00,1144.00,1144.00,0,1
07/15/2005,05:59,1144.25,1144.25,1144.25,1144.25,1,0
07/15/2005,06:00,1144.25,1144.75,1144.25,1144.75,565,17
07/15/2005,06:01,1144.75,1145.00,1144.75,1144.75,45,132
07/15/2005,06:02,1144.75,1145.00,1144.75,1145.00,1,41
07/15/2005,06:03,1145.00,1145.00,1145.00,1145.00,3,0
07/15/2005,06:04,1144.75,1144.75,1144.75,1144.75,0,49
07/15/2005,06:05,1144.75,1145.25,1144.75,1145.25,173,1
07/15/2005,06:06,1145.00,1145.25,1145.00,1145.00,3,41
07/15/2005,06:07,1145.00,1145.00,1145.00,1145.00,0,129
07/15/2005,06:08,1145.00,1145.25,1145.00,1145.00,1,12
07/15/2005,06:09,1145.00,1145.25,1145.00,1145.00,26,12
07/15/2005,06:10,1145.00,1145.00,1145.00,1145.00,0,3
07/15/2005,06:11,1145.00,1145.25,1145.00,1145.25,25,26
07/15/2005,06:12,1145.25,1145.25,1145.00,1145.25,17,1
07/15/2005,06:13,1145.25,1145.25,1145.00,1145.00,1,3
07/15/2005,06:14,1145.00,1145.25,1145.00,1145.00,1,58
07/15/2005,06:15,1145.25,1145.25,1145.00,1145.00,2,4
07/15/2005,06:16,1145.00,1145.00,1144.75,1145.00,2,6
07/15/2005,06:17,1145.00,1145.00,1145.00,1145.00,3,0
07/15/2005,06:18,1144.75,1144.75,1144.75,1144.75,0,8
07/15/2005,06:19,1144.75,1145.00,1144.75,1145.00,16,1
07/15/2005,06:20,1145.00,1145.00,1145.00,1145.00,5,0
07/15/2005,06:21,1144.75,1144.75,1144.75,1144.75,0,5
07/15/2005,06:22,1144.75,1144.75,1144.50,1144.75,3,204
07/15/2005,06:24,1144.50,1144.50,1144.50,1144.50,0,105
07/15/2005,06:25,1144.50,1144.50,1144.50,1144.50,0,27
07/15/2005,06:26,1144.25,1144.25,1144.25,1144.25,0,3
07/15/2005,06:27,1144.50,1144.50,1144.50,1144.50,10,0
07/15/2005,06:28,1144.50,1144.50,1144.50,1144.50,26,0
07/15/2005,06:29,1144.50,1144.50,1144.50,1144.50,1,0
07/15/2005,06:30,1144.25,1144.25,1144.25,1144.25,0,41
07/15/2005,06:31,1144.25,1144.50,1144.25,1144.50,1,1
07/15/2005,06:32,1144.50,1144.50,1144.50,1144.50,51,0
07/15/2005,06:33,1144.50,1144.50,1144.50,1144.50,7,0
07/15/2005,06:34,1144.25,1144.50,1144.25,1144.50,14,4
07/15/2005,06:36,1144.50,1144.50,1144.50,1144.50,1,0
07/15/2005,06:37,1144.50,1144.50,1144.25,1144.25,1,2
07/15/2005,06:39,1144.25,1144.25,1144.25,1144.25,0,8
07/15/2005,06:40,1144.25,1144.25,1144.25,1144.25,0,5
07/15/2005,06:41,1144.25,1144.25,1144.00,1144.00,0,74
07/15/2005,06:42,1144.25,1144.25,1144.25,1144.25,79,0
07/15/2005,06:43,1144.25,1144.25,1144.25,1144.25,7,0
07/15/2005,06:44,1144.25,1144.25,1144.25,1144.25,1,0
07/15/2005,06:45,1144.50,1144.50,1144.25,1144.25,1,1
07/15/2005,06:46,1144.25,1144.25,1144.25,1144.25,0,134
07/15/2005,06:47,1144.50,1144.50,1144.50,1144.50,20,0
07/15/2005,06:48,1144.50,1144.50,1144.50,1144.50,15,0
07/15/2005,06:49,1144.50,1144.50,1144.50,1144.50,102,0
07/15/2005,06:50,1144.50,1144.50,1144.50,1144.50,6,0
07/15/2005,06:52,1144.50,1144.50,1144.25,1144.25,52,1
07/15/2005,06:53,1144.50,1144.50,1144.25,1144.50,75,2
07/15/2005,06:55,1144.50,1144.50,1144.50,1144.50,62,0
07/15/2005,06:56,1144.75,1144.75,1144.75,1144.75,1,0
07/15/2005,06:57,1144.75,1144.75,1144.50,1144.50,41,1
07/15/2005,06:58,1144.50,1144.75,1144.25,1144.25,1,77
07/15/2005,06:59,1144.50,1144.50,1144.50,1144.50,56,0
07/15/2005,07:00,1144.50,1144.75,1144.50,1144.50,14,5
07/15/2005,07:01,1144.50,1144.75,1144.50,1144.50,25,3
07/15/2005,07:03,1144.75,1144.75,1144.75,1144.75,50,0
07/15/2005,07:05,1144.75,1144.75,1144.50,1144.50,50,13
07/15/2005,07:06,1144.75,1144.75,1144.75,1144.75,85,0
07/15/2005,07:07,1144.75,1144.75,1144.75,1144.75,109,0
07/15/2005,07:09,1144.75,1144.75,1144.50,1144.75,12,32
07/15/2005,07:10,1144.50,1144.75,1144.50,1144.50,32,11
07/15/2005,07:11,1144.50,1144.50,1144.50,1144.50,0,2
07/15/2005,07:12,1144.50,1144.50,1144.50,1144.50,0,8
07/15/2005,07:13,1144.50,1144.75,1144.50,1144.75,232,67
07/15/2005,07:14,1144.50,1144.50,1144.50,1144.50,0,1
07/15/2005,07:15,1144.75,1144.75,1144.75,1144.75,26,0
07/15/2005,07:16,1144.50,1144.75,1144.50,1144.50,5,138
07/15/2005,07:17,1144.50,1144.50,1144.50,1144.50,0,56
07/15/2005,07:18,1144.50,1144.75,1144.50,1144.50,1,4
07/15/2005,07:19,1144.50,1144.50,1144.50,1144.50,0,22
07/15/2005,07:20,1144.50,1144.75,1144.50,1144.50,48,2
07/15/2005,07:21,1144.75,1144.75,1144.50,1144.75,9,3
07/15/2005,07:22,1144.50,1144.75,1144.50,1144.50,59,186
07/15/2005,07:23,1144.75,1145.00,1144.75,1144.75,54,28
07/15/2005,07:24,1144.75,1144.75,1144.75,1144.75,0,42
07/15/2005,07:25,1144.75,1144.75,1144.75,1144.75,0,69
07/15/2005,07:26,1144.75,1145.00,1144.50,1144.75,32,76
07/15/2005,07:27,1144.75,1144.75,1144.50,1144.75,120,1
07/15/2005,07:28,1144.50,1144.75,1144.50,1144.75,4,489
07/15/2005,07:29,1144.75,1144.75,1144.25,1144.25,20,116
07/15/2005,07:30,1144.25,1145.50,1144.25,1145.50,1208,53
07/15/2005,07:31,1145.50,1146.25,1145.25,1146.00,1768,605
07/15/2005,07:32,1146.00,1146.25,1146.00,1146.00,744,486
07/15/2005,07:33,1145.75,1146.00,1145.50,1145.75,844,606
07/15/2005,07:34,1145.50,1145.75,1145.50,1145.75,177,58
07/15/2005,07:35,1145.50,1145.50,1145.00,1145.25,194,540
07/15/2005,07:36,1145.25,1145.25,1145.00,1145.00,436,2
07/15/2005,07:37,1145.00,1145.25,1145.00,1145.25,128,21
07/15/2005,07:38,1145.25,1145.50,1145.25,1145.25,110,420
07/15/2005,07:39,1145.00,1145.25,1145.00,1145.00,8,43
07/15/2005,07:40,1145.00,1145.25,1145.00,1145.00,2,175
07/15/2005,07:41,1145.00,1145.00,1144.50,1144.75,11,680
07/15/2005,07:42,1144.50,1144.75,1144.50,1144.50,11,120
07/15/2005,07:43,1144.50,1144.75,1144.50,1144.75,359,508
07/15/2005,07:44,1144.50,1144.50,1144.00,1144.25,113,556
07/15/2005,07:45,1144.00,1144.25,1143.75,1144.00,307,501
07/15/2005,07:46,1144.00,1144.00,1143.75,1144.00,243,3
07/15/2005,07:47,1144.25,1144.25,1143.50,1143.75,54,631
07/15/2005,07:48,1143.75,1144.25,1143.75,1144.00,116,26
07/15/2005,07:49,1144.25,1144.25,1144.00,1144.00,23,55
07/15/2005,07:50,1144.00,1144.25,1144.00,1144.00,2,323
07/15/2005,07:51,1144.00,1144.25,1143.75,1143.75,11,187
07/15/2005,07:52,1144.00,1144.00,1143.75,1143.75,6,404
07/15/2005,07:53,1143.75,1144.00,1143.50,1143.75,52,160
07/15/2005,07:54,1143.50,1143.75,1143.50,1143.75,76,7
07/15/2005,07:55,1143.75,1144.00,1143.75,1143.75,35,32
07/15/2005,07:56,1143.75,1143.75,1143.75,1143.75,0,1
07/15/2005,07:57,1143.75,1143.75,1143.75,1143.75,0,1
07/15/2005,07:59,1144.00,1144.25,1144.00,1144.00,360,1
07/15/2005,08:00,1144.00,1144.50,1144.00,1144.50,488,21
07/15/2005,08:01,1144.50,1145.25,1144.25,1145.00,819,57
07/15/2005,08:02,1145.00,1145.00,1144.75,1145.00,7,113
07/15/2005,08:03,1144.75,1144.75,1144.50,1144.50,0,247
07/15/2005,08:04,1144.50,1144.75,1144.50,1144.75,133,1
07/15/2005,08:05,1144.50,1144.75,1144.50,1144.75,1,10
07/15/2005,08:06,1144.75,1144.75,1144.50,1144.50,125,2
07/15/2005,08:07,1144.50,1145.00,1144.50,1144.75,246,77
07/15/2005,08:08,1144.75,1144.75,1144.50,1144.50,0,47
07/15/2005,08:09,1144.50,1144.75,1144.50,1144.75,62,32
07/15/2005,08:10,1144.50,1144.75,1144.50,1144.75,190,12
07/15/2005,08:11,1144.50,1144.75,1144.50,1144.50,2,109
07/15/2005,08:12,1144.75,1144.75,1144.50,1144.50,79,329
07/15/2005,08:13,1144.50,1144.75,1144.25,1144.75,63,165
07/15/2005,08:14,1144.75,1144.75,1144.50,1144.75,120,11
07/15/2005,08:15,1144.75,1144.75,1144.50,1144.50,30,14
07/15/2005,08:16,1144.75,1145.00,1144.50,1144.50,117,256
07/15/2005,08:17,1144.50,1144.50,1144.50,1144.50,0,5
07/15/2005,08:18,1144.50,1144.75,1144.25,1144.50,223,442
07/15/2005,08:19,1144.50,1144.50,1144.50,1144.50,324,0
07/15/2005,08:20,1144.50,1144.50,1144.00,1144.00,2,284
07/15/2005,08:21,1144.00,1144.50,1144.00,1144.25,204,161
07/15/2005,08:22,1144.50,1144.50,1144.25,1144.25,167,24
07/15/2005,08:23,1144.50,1144.50,1144.25,1144.25,28,4
07/15/2005,08:24,1144.50,1144.50,1144.25,1144.25,5,110
07/15/2005,08:25,1144.25,1144.25,1144.00,1144.25,6,240
07/15/2005,08:26,1144.00,1144.50,1144.00,1144.25,188,58
07/15/2005,08:27,1144.25,1145.00,1144.25,1144.75,700,327
07/15/2005,08:28,1144.75,1145.00,1144.50,1144.75,52,280
07/15/2005,08:29,1144.50,1144.75,1144.25,1144.50,179,507
07/15/2005,08:30,1144.50,1144.50,1144.00,1144.50,1280,1117
07/15/2005,08:31,1144.50,1145.00,1144.25,1144.25,2742,3557
07/15/2005,08:32,1144.50,1144.75,1144.25,1144.50,3431,1290
07/15/2005,08:33,1144.50,1144.50,1144.00,1144.00,227,1499
07/15/2005,08:34,1144.25,1144.75,1143.75,1144.00,2004,2287
07/15/2005,08:35,1144.00,1144.00,1143.25,1143.50,1454,2642
07/15/2005,08:36,1143.50,1143.75,1143.25,1143.25,1045,2841
07/15/2005,08:37,1143.25,1143.50,1143.00,1143.25,178,2861
07/15/2005,08:38,1143.50,1143.75,1143.25,1143.75,1618,656
07/15/2005,08:39,1143.75,1144.25,1143.50,1144.00,2266,1253
07/15/2005,08:40,1144.00,1144.25,1143.75,1144.00,811,820
07/15/2005,08:41,1143.75,1144.00,1143.50,1143.50,1218,754
07/15/2005,08:42,1143.75,1143.75,1143.25,1143.75,386,723
07/15/2005,08:43,1143.50,1143.75,1143.50,1143.50,214,363
07/15/2005,08:44,1143.50,1144.00,1143.50,1143.75,2159,545
07/15/2005,08:45,1143.75,1143.75,1143.00,1143.00,569,2369
07/15/2005,08:46,1143.00,1143.25,1142.75,1143.00,1299,2364
07/15/2005,08:47,1142.75,1143.25,1142.75,1143.25,1095,918
07/15/2005,08:48,1143.25,1144.00,1142.75,1143.75,4591,1585
07/15/2005,08:49,1143.75,1144.50,1143.25,1144.50,2949,2037
07/15/2005,08:50,1144.25,1144.50,1143.75,1144.50,2605,1266
07/15/2005,08:51,1144.50,1144.50,1143.25,1143.75,1246,2912
07/15/2005,08:52,1143.50,1143.75,1143.25,1143.50,1241,894
07/15/2005,08:53,1143.50,1144.00,1142.75,1143.00,1251,2566
07/15/2005,08:54,1143.25,1143.25,1142.25,1142.50,1414,4801
07/15/2005,08:55,1142.50,1142.75,1142.25,1142.75,895,1137
07/15/2005,08:56,1142.50,1142.75,1142.25,1142.50,1754,1479
07/15/2005,08:57,1142.75,1142.75,1141.75,1142.00,657,4154
07/15/2005,08:58,1142.00,1142.25,1141.75,1142.00,5020,2143
07/15/2005,08:59,1142.25,1142.25,1141.75,1142.25,2126,1145
07/15/2005,09:00,1142.25,1142.50,1142.00,1142.25,1651,174
07/15/2005,09:01,1142.50,1142.50,1141.25,1141.50,3308,5574
07/15/2005,09:02,1141.75,1141.75,1141.25,1141.50,688,1822
07/15/2005,09:03,1141.50,1141.75,1141.25,1141.50,1711,1699
07/15/2005,09:04,1141.25,1141.75,1141.00,1141.25,902,1374
07/15/2005,09:05,1141.25,1141.75,1141.00,1141.75,2571,961
07/15/2005,09:06,1141.75,1142.00,1141.50,1141.75,626,737
07/15/2005,09:07,1141.75,1142.25,1141.50,1142.00,1656,1152
07/15/2005,09:08,1141.75,1142.00,1141.50,1142.00,787,838
07/15/2005,09:09,1141.75,1142.00,1141.50,1141.75,703,466
07/15/2005,09:10,1142.00,1142.25,1141.50,1142.00,1081,940
07/15/2005,09:11,1142.00,1142.25,1141.00,1141.25,1412,1962
07/15/2005,09:12,1141.00,1141.50,1141.00,1141.50,953,379
07/15/2005,09:13,1141.50,1141.50,1141.00,1141.50,594,2086
07/15/2005,09:14,1141.25,1141.75,1141.00,1141.50,1085,541
07/15/2005,09:15,1141.50,1141.50,1141.00,1141.50,945,913
07/15/2005,09:16,1141.25,1141.50,1141.00,1141.00,1571,747
07/15/2005,09:17,1141.00,1141.50,1141.00,1141.50,1253,511
07/15/2005,09:18,1141.50,1141.50,1140.50,1141.25,3297,5910
07/15/2005,09:19,1141.00,1142.50,1141.00,1142.25,3954,779
07/15/2005,09:20,1142.25,1142.50,1141.75,1141.75,188,1517
07/15/2005,09:21,1141.75,1142.00,1141.50,1141.50,524,653
07/15/2005,09:22,1141.75,1142.00,1141.50,1141.75,673,650
07/15/2005,09:23,1141.75,1142.00,1141.50,1142.00,630,492
07/15/2005,09:24,1141.75,1142.00,1141.75,1141.75,23,427
07/15/2005,09:25,1141.75,1142.00,1141.25,1141.50,471,1439
07/15/2005,09:26,1141.50,1141.75,1141.25,1141.75,350,456
07/15/2005,09:27,1141.75,1141.75,1141.00,1141.00,62,1668
07/15/2005,09:28,1141.25,1141.75,1141.00,1141.50,899,188
07/15/2005,09:29,1141.50,1142.00,1141.25,1142.00,815,381
07/15/2005,09:30,1141.75,1142.00,1141.25,1141.75,986,1313
07/15/2005,09:31,1142.00,1142.50,1141.75,1142.25,1865,1087
07/15/2005,09:32,1142.25,1142.25,1141.75,1141.75,170,861
07/15/2005,09:33,1141.75,1142.25,1141.75,1142.00,330,335
07/15/2005,09:34,1142.00,1142.75,1142.00,1142.50,2094,914
07/15/2005,09:35,1142.25,1142.50,1142.00,1142.25,203,142
07/15/2005,09:36,1142.25,1142.75,1142.25,1142.75,574,488
07/15/2005,09:37,1142.75,1142.75,1142.50,1142.50,1867,237
07/15/2005,09:38,1142.75,1142.75,1142.50,1142.50,353,91
07/15/2005,09:39,1142.50,1142.75,1142.50,1142.50,730,135
07/15/2005,09:40,1142.50,1142.75,1142.25,1142.25,442,918
07/15/2005,09:41,1142.25,1142.50,1142.00,1142.00,69,990
07/15/2005,09:42,1142.00,1142.25,1141.75,1142.00,456,501
07/15/2005,09:43,1142.00,1142.25,1142.00,1142.25,395,70
07/15/2005,09:44,1142.00,1142.25,1141.50,1141.75,835,1951
07/15/2005,09:45,1141.75,1142.00,1141.50,1141.50,10,699
07/15/2005,09:46,1141.50,1141.75,1141.25,1141.50,353,1630
07/15/2005,09:47,1141.50,1141.75,1141.25,1141.50,520,879
07/15/2005,09:48,1141.75,1142.00,1141.50,1141.50,1392,607
07/15/2005,09:49,1141.50,1142.00,1141.50,1141.50,235,784
07/15/2005,09:50,1141.50,1142.00,1141.25,1141.75,548,262
07/15/2005,09:51,1141.75,1142.00,1141.75,1141.75,36,102
07/15/2005,09:52,1141.75,1142.25,1141.50,1142.25,1561,598
07/15/2005,09:53,1142.00,1142.25,1141.50,1141.50,1006,1001
07/15/2005,09:54,1141.50,1141.75,1141.50,1141.50,47,132
07/15/2005,09:55,1141.50,1142.00,1141.50,1142.00,295,597
07/15/2005,09:56,1142.00,1142.00,1141.75,1142.00,17,529
07/15/2005,09:57,1142.00,1142.00,1141.50,1141.50,178,319
07/15/2005,09:58,1141.50,1141.75,1141.50,1141.75,239,81
07/15/2005,09:59,1141.75,1141.75,1141.25,1141.75,142,296
07/15/2005,10:00,1141.75,1141.75,1141.25,1141.50,264,416
07/15/2005,10:01,1141.50,1142.50,1141.50,1142.25,1750,355
07/15/2005,10:02,1142.25,1142.50,1142.00,1142.25,513,592
07/15/2005,10:03,1142.25,1143.00,1142.00,1142.75,2059,511
07/15/2005,10:04,1142.75,1143.50,1142.75,1143.25,4137,1549
07/15/2005,10:05,1143.25,1143.50,1142.25,1142.50,949,2334
07/15/2005,10:06,1142.25,1142.50,1142.25,1142.50,1195,80
07/15/2005,10:07,1142.50,1142.50,1142.25,1142.25,81,368
07/15/2005,10:08,1142.25,1142.50,1142.25,1142.50,379,97
07/15/2005,10:09,1142.50,1142.75,1142.25,1142.75,473,65
07/15/2005,10:10,1142.75,1142.75,1142.50,1142.75,845,232
07/15/2005,10:11,1142.50,1142.75,1142.25,1142.50,140,1045
07/15/2005,10:12,1142.25,1142.50,1142.00,1142.25,13,729
07/15/2005,10:13,1142.25,1142.25,1141.50,1142.25,835,1845
07/15/2005,10:14,1142.25,1142.25,1142.00,1142.25,90,68
07/15/2005,10:15,1142.25,1142.50,1142.00,1142.50,1220,259
07/15/2005,10:16,1142.50,1142.75,1142.25,1142.50,185,504
07/15/2005,10:17,1142.50,1142.75,1142.25,1142.50,806,92
07/15/2005,10:18,1142.75,1143.00,1142.50,1142.75,475,168
07/15/2005,10:19,1142.75,1143.00,1142.50,1142.50,268,722
07/15/2005,10:20,1142.50,1143.25,1142.50,1143.25,1297,266
07/15/2005,10:21,1143.25,1143.50,1142.75,1143.00,911,757
07/15/2005,10:22,1142.75,1143.00,1142.50,1142.75,277,764
07/15/2005,10:23,1142.75,1143.00,1142.75,1143.00,692,614
07/15/2005,10:24,1143.00,1143.00,1142.75,1142.75,10,50
07/15/2005,10:25,1142.75,1143.00,1142.50,1142.50,8,1153
07/15/2005,10:26,1142.75,1142.75,1142.50,1142.50,31,121
07/15/2005,10:27,1142.50,1142.50,1142.00,1142.25,1095,1349
07/15/2005,10:28,1142.50,1142.75,1142.25,1142.75,408,44
07/15/2005,10:29,1142.50,1142.75,1142.25,1142.50,61,689
07/15/2005,10:30,1142.25,1143.00,1142.25,1142.50,627,378
07/15/2005,10:31,1142.25,1143.00,1142.25,1142.50,336,175
07/15/2005,10:32,1142.75,1142.75,1142.00,1142.00,92,995
07/15/2005,10:33,1142.00,1142.25,1142.00,1142.00,3,629
07/15/2005,10:34,1142.00,1142.25,1142.00,1142.00,118,243
07/15/2005,10:35,1142.00,1142.25,1142.00,1142.25,48,25
07/15/2005,10:36,1142.25,1142.25,1141.50,1141.75,696,2161
07/15/2005,10:37,1141.75,1142.25,1141.50,1141.75,1289,467
07/15/2005,10:38,1141.75,1142.00,1141.75,1142.00,17,500
07/15/2005,10:39,1141.75,1142.00,1141.75,1142.00,89,89
07/15/2005,10:40,1141.75,1142.00,1141.75,1142.00,110,457
07/15/2005,10:41,1142.00,1142.00,1141.50,1141.75,125,699
07/15/2005,10:42,1141.50,1142.00,1141.50,1141.75,502,935
07/15/2005,10:43,1141.75,1141.75,1141.50,1141.50,106,295
07/15/2005,10:44,1141.50,1141.75,1141.25,1141.50,825,582
07/15/2005,10:45,1141.75,1141.75,1141.50,1141.50,51,254
07/15/2005,10:46,1141.75,1142.00,1141.50,1142.00,521,9
07/15/2005,10:47,1141.75,1142.00,1141.50,1141.75,124,519
07/15/2005,10:48,1141.75,1142.00,1141.50,1141.50,47,428
07/15/2005,10:49,1141.75,1141.75,1141.50,1141.50,126,136
07/15/2005,10:50,1141.75,1141.75,1141.25,1141.50,151,667
07/15/2005,10:51,1141.50,1141.75,1141.25,1141.50,165,480
07/15/2005,10:52,1141.50,1141.75,1141.25,1141.75,972,864
07/15/2005,10:53,1141.50,1141.75,1141.25,1141.25,250,577
07/15/2005,10:54,1141.50,1141.50,1141.00,1141.50,450,743
07/15/2005,10:55,1141.50,1141.50,1141.25,1141.25,35,503
07/15/2005,10:56,1141.25,1141.50,1141.00,1141.25,51,850
07/15/2005,10:57,1141.25,1142.00,1141.00,1141.50,3066,1284
07/15/2005,10:58,1141.50,1141.75,1141.50,1141.75,9,238
07/15/2005,10:59,1141.50,1141.75,1141.50,1141.50,34,345
07/15/2005,11:00,1141.50,1142.00,1141.50,1141.75,1334,295
07/15/2005,11:01,1142.00,1142.25,1141.75,1142.00,1013,1252
07/15/2005,11:02,1141.75,1141.75,1141.50,1141.75,111,439
07/15/2005,11:03,1141.75,1141.75,1140.50,1140.75,365,3167
07/15/2005,11:04,1140.75,1141.00,1140.00,1140.25,2396,3284
07/15/2005,11:05,1140.25,1140.75,1140.25,1140.75,600,193
07/15/2005,11:06,1140.50,1140.75,1140.50,1140.50,161,393
07/15/2005,11:07,1140.50,1141.25,1140.50,1140.75,2166,1474
07/15/2005,11:08,1141.00,1141.00,1140.50,1140.75,398,428
07/15/2005,11:09,1140.75,1141.00,1140.50,1141.00,30,256
07/15/2005,11:10,1141.00,1141.00,1140.50,1140.75,182,46
07/15/2005,11:11,1140.75,1141.00,1140.50,1140.75,312,205
07/15/2005,11:12,1140.75,1140.75,1140.25,1140.50,204,724
07/15/2005,11:13,1140.25,1140.75,1140.25,1140.50,992,1923
07/15/2005,11:14,1140.50,1140.75,1140.25,1140.75,385,51
07/15/2005,11:15,1140.75,1140.75,1140.50,1140.75,332,14
07/15/2005,11:16,1140.75,1141.25,1140.50,1141.25,1307,253
07/15/2005,11:17,1141.25,1141.50,1141.00,1141.00,1582,641
07/15/2005,11:18,1141.25,1141.25,1141.00,1141.00,40,134
07/15/2005,11:19,1141.00,1141.25,1141.00,1141.25,30,46
07/15/2005,11:20,1141.25,1141.75,1141.00,1141.25,1171,866
07/15/2005,11:21,1141.25,1141.75,1141.25,1141.50,525,600
07/15/2005,11:22,1141.50,1141.50,1141.25,1141.25,181,19
07/15/2005,11:23,1141.25,1141.50,1140.75,1141.00,175,1073
07/15/2005,11:24,1141.00,1141.00,1140.75,1141.00,663,76
07/15/2005,11:25,1141.00,1141.25,1141.00,1141.25,557,18
07/15/2005,11:26,1141.25,1141.50,1141.25,1141.50,184,0
07/15/2005,11:27,1141.25,1141.50,1141.00,1141.50,115,315
07/15/2005,11:28,1141.25,1141.75,1141.25,1141.50,279,93
07/15/2005,11:29,1141.50,1141.75,1141.50,1141.50,30,54
07/15/2005,11:30,1141.50,1141.75,1141.50,1141.50,25,160
07/15/2005,11:31,1141.75,1141.75,1141.50,1141.75,192,8
07/15/2005,11:32,1141.75,1141.75,1141.50,1141.75,97,2
07/15/2005,11:33,1141.50,1141.75,1141.50,1141.50,61,959
07/15/2005,11:34,1141.50,1141.50,1141.25,1141.25,77,148
07/15/2005,11:35,1141.25,1141.75,1141.25,1141.50,655,81
07/15/2005,11:36,1141.50,1141.75,1141.25,1141.50,100,347
07/15/2005,11:37,1141.75,1141.75,1141.25,1141.25,1,211
07/15/2005,11:38,1141.50,1141.50,1141.25,1141.25,277,21
07/15/2005,11:39,1141.50,1142.00,1141.25,1141.75,1160,286
07/15/2005,11:40,1141.50,1141.75,1141.50,1141.75,11,17
07/15/2005,11:41,1141.50,1141.75,1141.50,1141.50,324,86
07/15/2005,11:42,1141.50,1142.00,1141.50,1141.75,339,445
07/15/2005,11:43,1141.75,1141.75,1141.50,1141.50,3,841
07/15/2005,11:44,1141.50,1141.75,1141.00,1141.00,324,1025
07/15/2005,11:45,1141.00,1141.25,1141.00,1141.00,196,32
07/15/2005,11:46,1141.00,1141.00,1140.50,1140.75,250,1182
07/15/2005,11:47,1140.75,1140.75,1140.50,1140.75,282,148
07/15/2005,11:48,1141.00,1141.50,1140.75,1141.25,1414,305
07/15/2005,11:49,1141.25,1141.75,1141.25,1141.75,990,14
07/15/2005,11:50,1141.50,1141.75,1141.50,1141.50,48,219
07/15/2005,11:51,1141.50,1141.50,1141.25,1141.25,140,9
07/15/2005,11:52,1141.50,1141.50,1141.25,1141.25,6,122
07/15/2005,11:53,1141.25,1141.50,1141.25,1141.25,1,52
07/15/2005,11:54,1141.50,1141.50,1141.25,1141.50,623,10
07/15/2005,11:55,1141.50,1141.50,1141.00,1141.25,14,186
07/15/2005,11:56,1141.25,1141.25,1141.00,1141.00,8,5
07/15/2005,11:57,1141.00,1141.25,1141.00,1141.25,183,36
07/15/2005,11:58,1141.25,1141.25,1141.25,1141.25,197,0
07/15/2005,11:59,1141.50,1141.75,1141.25,1141.50,214,48
07/15/2005,12:00,1141.50,1141.50,1141.25,1141.25,2,95
07/15/2005,12:01,1141.50,1141.75,1141.25,1141.75,202,55
07/15/2005,12:02,1141.50,1141.75,1141.50,1141.75,657,210
07/15/2005,12:03,1141.75,1141.75,1141.50,1141.50,275,17
07/15/2005,12:04,1141.75,1141.75,1141.50,1141.75,5,3
07/15/2005,12:05,1141.75,1142.00,1141.50,1141.75,186,93
07/15/2005,12:06,1141.75,1142.00,1141.75,1141.75,2,454
07/15/2005,12:07,1141.75,1141.75,1141.75,1141.75,0,189
07/15/2005,12:08,1141.75,1142.00,1141.75,1141.75,59,450
07/15/2005,12:09,1141.75,1142.00,1141.75,1142.00,3,124
07/15/2005,12:10,1142.00,1142.25,1141.75,1141.75,1257,174
07/15/2005,12:11,1142.00,1142.25,1141.75,1142.00,356,11
07/15/2005,12:12,1142.00,1142.50,1142.00,1142.25,703,51
07/15/2005,12:13,1142.50,1142.75,1142.25,1142.75,650,156
07/15/2005,12:14,1142.75,1142.75,1142.00,1142.25,250,797
07/15/2005,12:15,1142.25,1142.50,1142.25,1142.25,45,106
07/15/2005,12:16,1142.25,1142.75,1142.25,1142.50,667,322
07/15/2005,12:17,1142.50,1142.75,1142.25,1142.50,500,37
07/15/2005,12:18,1142.50,1142.75,1142.25,1142.50,30,280
07/15/2005,12:19,1142.25,1142.50,1142.25,1142.25,15,133
07/15/2005,12:20,1142.25,1142.50,1142.25,1142.25,14,163
07/15/2005,12:21,1142.25,1142.50,1142.25,1142.25,6,68
07/15/2005,12:22,1142.25,1142.50,1142.00,1142.50,380,68
07/15/2005,12:23,1142.50,1142.50,1142.25,1142.25,12,4
07/15/2005,12:24,1142.50,1142.50,1142.25,1142.25,6,44
07/15/2005,12:25,1142.25,1142.50,1142.25,1142.25,1,265
07/15/2005,12:26,1142.00,1142.25,1142.00,1142.25,47,1
07/15/2005,12:27,1142.25,1142.25,1142.00,1142.25,24,22
07/15/2005,12:28,1142.00,1142.25,1142.00,1142.00,9,125
07/15/2005,12:29,1142.00,1142.25,1141.75,1142.00,141,545
07/15/2005,12:30,1142.00,1142.00,1141.75,1141.75,0,26
07/15/2005,12:31,1142.00,1142.25,1141.75,1142.25,95,39
07/15/2005,12:32,1142.00,1142.25,1142.00,1142.25,10,221
07/15/2005,12:33,1142.25,1142.25,1142.00,1142.00,1,21
07/15/2005,12:34,1142.00,1142.25,1141.75,1142.00,246,159
07/15/2005,12:35,1142.00,1142.25,1141.75,1142.00,131,33
07/15/2005,12:36,1142.00,1142.25,1142.00,1142.25,499,53
07/15/2005,12:37,1142.25,1142.50,1142.00,1142.25,106,180
07/15/2005,12:38,1142.00,1142.25,1142.00,1142.25,51,4
07/15/2005,12:39,1142.25,1142.25,1142.25,1142.25,72,0
07/15/2005,12:40,1142.50,1142.75,1142.25,1142.75,529,12
07/15/2005,12:41,1142.50,1142.75,1142.50,1142.50,156,107
07/15/2005,12:42,1142.75,1142.75,1142.50,1142.75,634,90
07/15/2005,12:43,1142.75,1142.75,1142.25,1142.25,53,640
07/15/2005,12:44,1142.00,1142.25,1142.00,1142.25,92,497
07/15/2005,12:45,1142.00,1142.25,1142.00,1142.25,217,20
07/15/2005,12:46,1142.00,1142.25,1141.75,1142.00,189,166
07/15/2005,12:47,1142.00,1142.25,1142.00,1142.00,27,121
07/15/2005,12:48,1142.00,1142.25,1142.00,1142.00,18,6
07/15/2005,12:49,1142.25,1142.25,1142.00,1142.00,37,6
07/15/2005,12:50,1142.25,1142.25,1142.00,1142.25,130,2
07/15/2005,12:51,1142.00,1142.25,1142.00,1142.25,3,17
07/15/2005,12:52,1142.25,1142.25,1142.00,1142.25,51,21
07/15/2005,12:53,1142.25,1142.25,1142.00,1142.00,23,360
07/15/2005,12:54,1141.75,1142.50,1141.75,1142.00,470,257
07/15/2005,12:55,1142.25,1142.25,1142.00,1142.25,55,101
07/15/2005,12:56,1142.25,1142.25,1142.00,1142.25,23,201
07/15/2005,12:57,1142.25,1142.25,1142.00,1142.25,157,17
07/15/2005,12:58,1142.00,1142.50,1142.00,1142.50,176,38
07/15/2005,12:59,1142.50,1142.75,1142.25,1142.50,361,184
07/15/2005,13:00,1142.50,1142.50,1142.25,1142.25,6,110
07/15/2005,13:01,1142.50,1142.50,1142.25,1142.25,336,28
07/15/2005,13:02,1142.50,1142.50,1142.25,1142.25,7,263
07/15/2005,13:03,1142.25,1142.25,1142.00,1142.00,83,82
07/15/2005,13:04,1142.00,1142.50,1142.00,1142.25,353,189
07/15/2005,13:05,1142.50,1142.50,1142.00,1142.00,22,163
07/15/2005,13:06,1142.25,1142.50,1142.25,1142.50,143,1
07/15/2005,13:07,1142.25,1142.25,1142.25,1142.25,0,52
07/15/2005,13:08,1142.25,1142.50,1142.25,1142.25,149,554
07/15/2005,13:09,1142.50,1142.75,1142.25,1142.50,365,131
07/15/2005,13:10,1142.50,1142.50,1142.50,1142.50,0,30
07/15/2005,13:11,1142.25,1142.50,1142.25,1142.25,9,665
07/15/2005,13:12,1142.00,1142.50,1142.00,1142.25,168,52
07/15/2005,13:13,1142.25,1142.50,1142.25,1142.50,11,204
07/15/2005,13:14,1142.25,1142.50,1142.25,1142.50,54,9
07/15/2005,13:15,1142.50,1142.50,1142.25,1142.50,113,77
07/15/2005,13:16,1142.25,1142.50,1142.25,1142.50,16,177
07/15/2005,13:17,1142.50,1142.75,1142.50,1142.50,168,397
07/15/2005,13:18,1142.50,1142.75,1142.50,1142.75,3,70
07/15/2005,13:19,1142.50,1143.25,1142.50,1143.00,1505,302
07/15/2005,13:20,1143.00,1143.25,1142.75,1143.25,381,248
07/15/2005,13:21,1143.25,1143.25,1143.00,1143.00,253,64
07/15/2005,13:22,1143.25,1143.50,1143.00,1143.25,1333,545
07/15/2005,13:23,1143.25,1143.50,1143.25,1143.50,162,139
07/15/2005,13:24,1143.50,1143.75,1143.25,1143.50,1038,25
07/15/2005,13:25,1143.50,1144.25,1143.25,1144.00,2499,1122
07/15/2005,13:26,1144.00,1144.50,1144.00,1144.25,2502,691
07/15/2005,13:27,1144.25,1144.75,1144.25,1144.25,2405,1274
07/15/2005,13:28,1144.25,1144.75,1144.00,1144.25,573,1184
07/15/2005,13:29,1144.00,1144.25,1143.75,1143.75,251,931
07/15/2005,13:30,1143.75,1144.50,1143.75,1144.25,1078,108
07/15/2005,13:31,1144.25,1144.50,1144.25,1144.25,210,806
07/15/2005,13:32,1144.25,1144.75,1144.25,1144.25,938,363
07/15/2005,13:33,1144.50,1144.50,1144.00,1144.00,99,396
07/15/2005,13:34,1144.00,1144.25,1144.00,1144.25,43,45
07/15/2005,13:35,1144.25,1144.25,1143.75,1144.00,98,858
07/15/2005,13:36,1143.75,1144.25,1143.75,1144.00,727,352
07/15/2005,13:37,1144.25,1144.25,1143.75,1143.75,47,136
07/15/2005,13:38,1144.00,1144.25,1143.75,1144.00,259,166
07/15/2005,13:39,1144.00,1144.25,1143.75,1144.25,206,160
07/15/2005,13:40,1144.25,1144.75,1144.00,1144.75,2337,95
07/15/2005,13:41,1144.75,1145.00,1144.50,1144.75,758,543
07/15/2005,13:42,1144.75,1144.75,1144.50,1144.50,57,132
07/15/2005,13:43,1144.50,1145.00,1144.50,1145.00,728,574
07/15/2005,13:44,1145.00,1145.00,1144.50,1144.50,341,841
07/15/2005,13:45,1144.75,1144.75,1144.50,1144.75,342,108
07/15/2005,13:46,1144.50,1144.75,1144.25,1144.25,20,319
07/15/2005,13:47,1144.25,1144.50,1144.00,1144.25,99,528
07/15/2005,13:48,1144.00,1144.50,1144.00,1144.50,374,186
07/15/2005,13:49,1144.25,1144.50,1144.25,1144.25,125,141
07/15/2005,13:50,1144.25,1144.50,1144.25,1144.50,302,70
07/15/2005,13:51,1144.50,1144.75,1144.50,1144.75,465,11
07/15/2005,13:52,1144.75,1145.25,1144.75,1145.25,986,273
07/15/2005,13:53,1145.25,1145.50,1144.75,1145.00,1051,653
07/15/2005,13:54,1145.00,1145.00,1144.50,1144.75,887,794
07/15/2005,13:55,1145.00,1145.25,1144.75,1145.25,1140,103
07/15/2005,13:56,1145.50,1145.50,1145.25,1145.50,67,716
07/15/2005,13:57,1145.25,1145.50,1145.25,1145.25,30,144
07/15/2005,13:58,1145.25,1145.50,1145.25,1145.25,55,323
07/15/2005,13:59,1145.50,1147.00,1145.25,1147.00,8288,1440
07/15/2005,14:00,1146.75,1147.00,1146.00,1146.25,2726,2086
07/15/2005,14:01,1146.25,1146.75,1146.25,1146.25,2034,396
07/15/2005,14:02,1146.25,1146.50,1146.00,1146.00,246,1180
07/15/2005,14:03,1146.25,1146.25,1146.00,1146.00,62,529
07/15/2005,14:04,1146.00,1146.25,1145.75,1145.75,635,1400
07/15/2005,14:05,1145.75,1146.00,1145.75,1145.75,142,18
07/15/2005,14:06,1146.00,1146.25,1145.75,1146.00,715,651
07/15/2005,14:07,1146.25,1146.25,1145.75,1145.75,101,258
07/15/2005,14:08,1146.00,1146.00,1145.50,1146.00,840,761
07/15/2005,14:09,1146.00,1146.25,1145.75,1145.75,32,453
07/15/2005,14:10,1146.00,1146.00,1145.75,1145.75,84,442
07/15/2005,14:11,1145.75,1146.00,1145.50,1145.75,183,559
07/15/2005,14:12,1145.75,1146.00,1145.75,1145.75,4,230
07/15/2005,14:13,1145.75,1145.75,1145.25,1145.50,90,1314
07/15/2005,14:14,1145.25,1145.50,1145.00,1145.25,891,727
07/15/2005,14:15,1145.50,1145.50,1145.00,1145.25,170,269
07/15/2005,14:16,1145.25,1145.25,1145.00,1145.25,346,57
07/15/2005,14:17,1145.25,1145.25,1144.50,1144.75,489,2331
07/15/2005,14:18,1144.75,1144.75,1144.25,1144.50,370,573
07/15/2005,14:19,1144.50,1144.75,1144.25,1144.50,653,439
07/15/2005,14:20,1144.50,1144.75,1144.25,1144.75,349,205
07/15/2005,14:21,1144.50,1144.75,1144.25,1144.50,277,210
07/15/2005,14:22,1144.75,1144.75,1144.50,1144.50,24,167
07/15/2005,14:23,1144.75,1145.00,1144.50,1144.75,420,350
07/15/2005,14:24,1145.00,1145.00,1144.50,1144.75,128,50
07/15/2005,14:25,1144.75,1144.75,1144.50,1144.50,43,16
07/15/2005,14:26,1144.50,1145.00,1144.50,1145.00,620,73
07/15/2005,14:27,1145.00,1145.25,1144.75,1144.75,729,96
07/15/2005,14:28,1144.75,1145.00,1144.75,1145.00,40,33
07/15/2005,14:29,1145.00,1145.00,1144.25,1144.50,25,944
07/15/2005,14:30,1144.25,1144.50,1144.00,1144.00,106,594
07/15/2005,14:31,1144.00,1144.25,1143.50,1143.75,630,2363
07/15/2005,14:32,1144.00,1144.00,1143.75,1144.00,504,149
07/15/2005,14:33,1144.00,1144.00,1143.75,1143.75,84,518
07/15/2005,14:34,1143.75,1144.00,1143.75,1144.00,28,257
07/15/2005,14:35,1143.75,1144.00,1143.75,1144.00,879,197
07/15/2005,14:36,1144.00,1144.25,1143.75,1144.25,179,184
07/15/2005,14:37,1144.00,1144.50,1143.75,1144.00,481,1220
07/15/2005,14:38,1144.00,1144.00,1143.75,1143.75,284,568
07/15/2005,14:39,1143.75,1144.00,1143.75,1143.75,40,94
07/15/2005,14:40,1143.75,1144.00,1143.50,1143.75,278,484
07/15/2005,14:41,1144.00,1144.50,1143.75,1144.25,1873,257
07/15/2005,14:42,1144.25,1145.00,1144.25,1144.75,1681,353
07/15/2005,14:43,1144.75,1145.00,1144.50,1144.75,621,354
07/15/2005,14:44,1144.75,1145.00,1144.50,1145.00,173,2
07/15/2005,14:45,1144.75,1145.00,1144.50,1144.50,92,425
07/15/2005,14:46,1144.50,1145.00,1144.50,1145.00,396,43
07/15/2005,14:47,1145.00,1145.00,1144.75,1144.75,850,659
07/15/2005,14:48,1144.75,1145.00,1144.50,1144.75,75,269
07/15/2005,14:49,1144.50,1144.75,1144.00,1144.50,556,1355
07/15/2005,14:50,1144.50,1144.50,1144.25,1144.25,14,183
07/15/2005,14:51,1144.50,1145.00,1144.00,1144.75,1558,904
07/15/2005,14:52,1145.00,1145.00,1144.50,1144.50,286,1164
07/15/2005,14:53,1144.75,1144.75,1144.50,1144.75,160,211
07/15/2005,14:54,1144.50,1145.00,1144.50,1144.75,891,582
07/15/2005,14:55,1145.00,1145.00,1144.50,1144.75,120,219
07/15/2005,14:56,1144.75,1145.00,1144.75,1145.00,855,130
07/15/2005,14:57,1145.00,1145.25,1144.75,1145.00,1617,951
07/15/2005,14:58,1144.75,1145.25,1144.50,1145.00,3435,1547
07/15/2005,14:59,1144.75,1145.00,1144.50,1144.50,302,2299
07/15/2005,15:00,1144.50,1144.75,1144.00,1144.50,2807,2341
07/15/2005,15:01,1144.50,1145.25,1144.25,1145.00,2459,3074
07/15/2005,15:02,1145.00,1145.25,1144.75,1145.00,615,1455
07/15/2005,15:03,1145.00,1145.00,1144.75,1145.00,440,56
07/15/2005,15:04,1145.00,1145.00,1144.75,1145.00,165,677
07/15/2005,15:05,1145.00,1145.00,1144.75,1145.00,1477,39
07/15/2005,15:06,1145.00,1145.00,1144.75,1145.00,194,259
07/15/2005,15:07,1145.00,1145.00,1144.75,1145.00,75,252
07/15/2005,15:08,1145.00,1145.00,1144.75,1145.00,171,124
07/15/2005,15:09,1145.00,1145.00,1144.50,1144.50,768,2170
07/15/2005,15:10,1144.50,1144.75,1144.50,1144.50,240,997
07/15/2005,15:11,1144.50,1144.75,1144.50,1144.75,39,530
07/15/2005,15:12,1144.50,1144.75,1144.50,1144.50,48,424
07/15/2005,15:13,1144.75,1144.75,1144.50,1144.75,247,272
07/15/2005,15:14,1144.50,1145.00,1144.50,1145.00,3198,977
07/15/2005,15:15,1145.00,1145.25,1144.25,1144.50,3016,3233
07/17/2005,17:01,1144.00,1144.25,1143.50,1143.75,29,83
07/17/2005,17:02,1143.75,1143.75,1143.50,1143.50,11,307
07/17/2005,17:03,1143.50,1143.75,1143.50,1143.75,45,19
07/17/2005,17:04,1143.75,1143.75,1143.50,1143.50,1,3
07/17/2005,17:05,1143.75,1143.75,1143.75,1143.75,2,0
07/17/2005,17:07,1143.75,1143.75,1143.50,1143.50,7,3
07/17/2005,17:08,1143.75,1143.75,1143.75,1143.75,3,0
07/17/2005,17:09,1143.75,1143.75,1143.50,1143.50,1,10
07/17/2005,17:10,1143.50,1143.50,1143.25,1143.50,37,50
07/17/2005,17:11,1143.50,1143.50,1143.50,1143.50,7,0
07/17/2005,17:12,1143.50,1143.50,1143.25,1143.50,71,1
07/17/2005,17:13,1143.75,1143.75,1143.75,1143.75,5,0
07/17/2005,17:14,1143.75,1143.75,1143.50,1143.50,4,1
07/17/2005,17:15,1143.75,1143.75,1143.50,1143.50,22,5
07/17/2005,17:18,1143.75,1143.75,1143.75,1143.75,1,0
07/17/2005,17:19,1143.75,1143.75,1143.75,1143.75,39,0
07/17/2005,17:20,1143.75,1143.75,1143.75,1143.75,5,0
07/17/2005,17:21,1144.00,1144.25,1144.00,1144.25,44,0
07/17/2005,17:23,1144.00,1144.00,1144.00,1144.00,0,7
07/17/2005,17:24,1144.00,1144.00,1144.00,1144.00,0,1
07/17/2005,17:29,1144.00,1144.00,1144.00,1144.00,0,5
07/17/2005,17:30,1144.00,1144.00,1143.75,1143.75,0,133
07/17/2005,17:31,1143.75,1143.75,1143.75,1143.75,0,2
07/17/2005,17:34,1143.75,1143.75,1143.75,1143.75,0,33
07/17/2005,17:35,1143.75,1143.75,1143.50,1143.75,1,2
07/17/2005,17:36,1143.75,1143.75,1143.50,1143.50,1,1
07/17/2005,17:37,1143.75,1143.75,1143.75,1143.75,19,0
07/17/2005,17:38,1143.75,1143.75,1143.75,1143.75,5,0
07/17/2005,17:39,1144.00,1144.00,1143.75,1143.75,2,2
07/17/2005,17:42,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,17:43,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,17:44,1143.75,1143.75,1143.75,1143.75,0,3
07/17/2005,17:46,1143.75,1143.75,1143.75,1143.75,0,10
07/17/2005,17:47,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,17:48,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,17:50,1144.00,1144.00,1144.00,1144.00,3,0
07/17/2005,17:51,1144.00,1144.00,1144.00,1144.00,5,0
07/17/2005,17:55,1144.00,1144.00,1144.00,1144.00,46,0
07/17/2005,18:02,1143.75,1143.75,1143.75,1143.75,0,10
07/17/2005,18:03,1143.75,1143.75,1143.75,1143.75,0,2
07/17/2005,18:06,1144.00,1144.25,1144.00,1144.25,78,0
07/17/2005,18:08,1144.25,1144.25,1144.00,1144.00,3,1
07/17/2005,18:09,1144.00,1144.00,1144.00,1144.00,0,8
07/17/2005,18:10,1144.00,1144.00,1144.00,1144.00,0,10
07/17/2005,18:14,1144.00,1144.00,1144.00,1144.00,0,55
07/17/2005,18:17,1144.00,1144.00,1144.00,1144.00,0,4
07/17/2005,18:18,1144.00,1144.00,1144.00,1144.00,0,103
07/17/2005,18:20,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,18:29,1143.75,1143.75,1143.75,1143.75,0,15
07/17/2005,18:30,1143.75,1143.75,1143.75,1143.75,0,5
07/17/2005,18:32,1143.75,1143.75,1143.50,1143.50,0,15
07/17/2005,18:34,1143.75,1143.75,1143.75,1143.75,20,0
07/17/2005,18:38,1143.75,1143.75,1143.75,1143.75,1,0
07/17/2005,18:41,1143.75,1143.75,1143.50,1143.50,38,5
07/17/2005,18:42,1143.50,1143.50,1143.50,1143.50,0,3
07/17/2005,18:46,1143.50,1143.50,1143.50,1143.50,0,1
07/17/2005,18:48,1143.75,1143.75,1143.75,1143.75,1,0
07/17/2005,18:53,1143.75,1143.75,1143.75,1143.75,3,0
07/17/2005,18:54,1143.75,1143.75,1143.75,1143.75,37,0
07/17/2005,18:56,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,18:58,1143.75,1143.75,1143.75,1143.75,0,10
07/17/2005,18:59,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,19:00,1144.00,1144.00,1144.00,1144.00,15,0
07/17/2005,19:03,1144.00,1144.00,1144.00,1144.00,2,0
07/17/2005,19:04,1144.00,1144.00,1144.00,1144.00,8,0
07/17/2005,19:05,1144.00,1144.00,1144.00,1144.00,22,0
07/17/2005,19:06,1144.00,1144.00,1144.00,1144.00,7,0
07/17/2005,19:09,1144.00,1144.00,1144.00,1144.00,6,0
07/17/2005,19:12,1144.25,1144.25,1144.25,1144.25,3,0
07/17/2005,19:15,1144.00,1144.25,1144.00,1144.25,5,10
07/17/2005,19:18,1144.25,1144.25,1144.25,1144.25,1,0
07/17/2005,19:20,1144.25,1144.25,1144.25,1144.25,1,0
07/17/2005,19:23,1144.00,1144.00,1144.00,1144.00,0,1
07/17/2005,19:25,1144.25,1144.25,1144.25,1144.25,1,0
07/17/2005,19:26,1144.00,1144.00,1144.00,1144.00,0,2
07/17/2005,19:35,1144.00,1144.00,1144.00,1144.00,0,1
07/17/2005,19:41,1144.00,1144.00,1144.00,1144.00,0,20
07/17/2005,19:42,1144.00,1144.00,1144.00,1144.00,0,6
07/17/2005,19:43,1144.00,1144.00,1144.00,1144.00,0,4
07/17/2005,19:44,1144.00,1144.00,1144.00,1144.00,0,15
07/17/2005,19:45,1144.00,1144.00,1144.00,1144.00,0,1
07/17/2005,19:46,1144.00,1144.00,1144.00,1144.00,0,1
07/17/2005,19:47,1143.75,1143.75,1143.75,1143.75,0,3
07/17/2005,19:49,1143.75,1143.75,1143.75,1143.75,0,5
07/17/2005,19:52,1143.75,1143.75,1143.75,1143.75,0,5
07/17/2005,19:54,1144.00,1144.00,1143.75,1143.75,5,12
07/17/2005,19:56,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,19:57,1144.00,1144.00,1144.00,1144.00,21,0
07/17/2005,19:58,1143.75,1143.75,1143.75,1143.75,0,3
07/17/2005,20:00,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,20:01,1143.75,1143.75,1143.75,1143.75,0,10
07/17/2005,20:02,1143.75,1143.75,1143.75,1143.75,0,4
07/17/2005,20:03,1144.00,1144.00,1144.00,1144.00,3,0
07/17/2005,20:05,1144.00,1144.00,1144.00,1144.00,25,0
07/17/2005,20:18,1144.00,1144.00,1144.00,1144.00,50,0
07/17/2005,20:21,1144.00,1144.00,1144.00,1144.00,3,0
07/17/2005,20:24,1144.25,1144.25,1144.25,1144.25,1,0
07/17/2005,20:29,1144.00,1144.00,1144.00,1144.00,0,2
07/17/2005,20:30,1144.00,1144.00,1144.00,1144.00,0,1
07/17/2005,20:31,1144.00,1144.25,1144.00,1144.25,1,1
07/17/2005,20:33,1144.25,1144.25,1144.00,1144.00,3,12
07/17/2005,20:34,1144.00,1144.00,1144.00,1144.00,0,12
07/17/2005,20:39,1144.00,1144.00,1144.00,1144.00,0,5
07/17/2005,20:40,1144.00,1144.00,1144.00,1144.00,0,10
07/17/2005,20:41,1144.00,1144.00,1144.00,1144.00,0,10
07/17/2005,20:42,1144.25,1144.25,1144.25,1144.25,1,0
07/17/2005,20:43,1143.75,1143.75,1143.75,1143.75,0,2
07/17/2005,20:44,1144.00,1144.00,1144.00,1144.00,35,0
07/17/2005,20:45,1144.00,1144.00,1144.00,1144.00,2,0
07/17/2005,20:46,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,20:47,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,20:48,1144.00,1144.00,1144.00,1144.00,4,0
07/17/2005,20:57,1144.00,1144.00,1144.00,1144.00,6,0
07/17/2005,20:59,1143.75,1143.75,1143.75,1143.75,0,93
07/17/2005,21:01,1143.75,1143.75,1143.75,1143.75,0,10
07/17/2005,21:02,1143.75,1143.75,1143.75,1143.75,0,4
07/17/2005,21:03,1143.75,1143.75,1143.75,1143.75,0,22
07/17/2005,21:04,1143.50,1143.50,1143.50,1143.50,0,3
07/17/2005,21:05,1143.75,1143.75,1143.75,1143.75,6,0
07/17/2005,21:06,1143.75,1143.75,1143.50,1143.50,20,2
07/17/2005,21:07,1143.75,1143.75,1143.75,1143.75,1,0
07/17/2005,21:08,1143.75,1143.75,1143.75,1143.75,1,0
07/17/2005,21:10,1143.75,1143.75,1143.75,1143.75,3,0
07/17/2005,21:14,1143.50,1143.50,1143.50,1143.50,0,11
07/17/2005,21:16,1144.00,1144.00,1144.00,1144.00,25,0
07/17/2005,21:19,1144.00,1144.00,1144.00,1144.00,25,0
07/17/2005,21:21,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,21:29,1143.75,1143.75,1143.75,1143.75,0,2
07/17/2005,21:35,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,21:45,1143.75,1143.75,1143.75,1143.75,0,6
07/17/2005,21:46,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,21:49,1144.00,1144.00,1143.75,1143.75,1,1
07/17/2005,21:56,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,22:06,1144.00,1144.00,1144.00,1144.00,50,0
07/17/2005,22:07,1144.00,1144.00,1144.00,1144.00,22,0
07/17/2005,22:09,1144.00,1144.00,1144.00,1144.00,3,0
07/17/2005,22:11,1144.00,1144.00,1144.00,1144.00,19,0
07/17/2005,22:13,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,22:14,1144.25,1144.25,1144.25,1144.25,1,0
07/17/2005,22:15,1144.25,1144.25,1144.25,1144.25,1,0
07/17/2005,22:22,1144.00,1144.00,1144.00,1144.00,0,1
07/17/2005,22:30,1144.00,1144.00,1143.75,1143.75,0,20
07/17/2005,22:33,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,22:42,1144.00,1144.00,1144.00,1144.00,2,0
07/17/2005,22:46,1144.00,1144.00,1144.00,1144.00,2,0
07/17/2005,22:49,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,22:50,1144.00,1144.00,1144.00,1144.00,4,0
07/17/2005,22:52,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,23:00,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,23:01,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,23:05,1143.75,1143.75,1143.75,1143.75,0,4
07/17/2005,23:07,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,23:08,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,23:14,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,23:18,1143.75,1143.75,1143.75,1143.75,0,96
07/17/2005,23:20,1143.75,1143.75,1143.75,1143.75,0,11
07/17/2005,23:21,1143.75,1143.75,1143.75,1143.75,0,20
07/17/2005,23:25,1143.75,1143.75,1143.75,1143.75,0,117
07/17/2005,23:33,1143.75,1143.75,1143.75,1143.75,0,10
07/17/2005,23:34,1143.75,1143.75,1143.75,1143.75,0,1
07/17/2005,23:38,1143.75,1143.75,1143.75,1143.75,0,2
07/17/2005,23:46,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,23:48,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,23:55,1144.00,1144.00,1144.00,1144.00,31,0
07/17/2005,23:57,1144.00,1144.00,1144.00,1144.00,1,0
07/17/2005,23:59,1144.00,1144.00,1144.00,1144.00,1,0
07/18/2005,00:00,1143.75,1143.75,1143.75,1143.75,0,1
07/18/2005,00:04,1144.25,1144.25,1144.00,1144.00,2,16
07/18/2005,00:05,1144.00,1144.00,1144.00,1144.00,0,1
07/18/2005,00:06,1144.00,1144.00,1144.00,1144.00,0,9
07/18/2005,00:07,1144.00,1144.00,1143.75,1143.75,0,3
07/18/2005,00:36,1143.75,1143.75,1143.75,1143.75,0,1
07/18/2005,00:41,1143.75,1143.75,1143.75,1143.75,0,2
07/18/2005,00:53,1144.00,1144.00,1143.75,1143.75,15,1
07/18/2005,00:59,1143.75,1143.75,1143.75,1143.75,0,74
07/18/2005,01:00,1143.50,1143.50,1143.50,1143.50,0,6
07/18/2005,01:04,1143.50,1143.50,1143.50,1143.50,0,5
07/18/2005,01:06,1143.50,1143.50,1143.25,1143.25,0,57
07/18/2005,01:08,1143.50,1143.50,1143.50,1143.50,12,0
07/18/2005,01:10,1143.75,1143.75,1143.75,1143.75,1,0
07/18/2005,01:12,1143.75,1143.75,1143.75,1143.75,50,0
07/18/2005,01:14,1143.75,1143.75,1143.75,1143.75,3,0
07/18/2005,01:16,1143.75,1143.75,1143.75,1143.75,19,0
07/18/2005,01:17,1143.75,1143.75,1143.75,1143.75,2,0
07/18/2005,01:20,1143.75,1143.75,1143.50,1143.50,1,1
07/18/2005,01:21,1143.50,1143.50,1143.50,1143.50,0,7
07/18/2005,01:22,1143.50,1143.75,1143.50,1143.75,3,3
07/18/2005,01:23,1143.50,1143.50,1143.50,1143.50,0,9
07/18/2005,01:25,1143.50,1143.50,1143.50,1143.50,0,2
07/18/2005,01:28,1143.50,1143.50,1143.50,1143.50,0,11
07/18/2005,01:32,1143.25,1143.25,1143.25,1143.25,0,42
07/18/2005,01:38,1143.25,1143.25,1143.25,1143.25,0,16
07/18/2005,01:40,1143.25,1143.25,1143.25,1143.25,0,2
07/18/2005,01:41,1143.50,1143.50,1143.25,1143.25,1,17
07/18/2005,01:42,1143.25,1143.25,1143.25,1143.25,0,25
07/18/2005,01:44,1143.25,1143.25,1143.00,1143.00,0,19
07/18/2005,01:45,1143.25,1143.25,1143.25,1143.25,4,0
07/18/2005,01:46,1143.25,1143.25,1143.00,1143.00,2,1
07/18/2005,01:47,1143.25,1143.25,1143.25,1143.25,10,0
07/18/2005,01:49,1143.25,1143.25,1143.25,1143.25,2,0
07/18/2005,01:51,1143.50,1143.50,1143.25,1143.25,1,1
07/18/2005,01:59,1143.50,1143.50,1143.50,1143.50,25,0
07/18/2005,02:00,1143.50,1143.50,1143.50,1143.50,10,0
07/18/2005,02:02,1143.50,1143.50,1143.25,1143.25,1,31
07/18/2005,02:03,1143.25,1143.25,1143.00,1143.00,0,31
07/18/2005,02:04,1143.25,1143.25,1143.00,1143.00,6,115
07/18/2005,02:05,1143.00,1143.25,1143.00,1143.00,11,41
07/18/2005,02:06,1143.00,1143.00,1143.00,1143.00,0,143
07/18/2005,02:07,1143.00,1143.00,1142.75,1142.75,0,22
07/18/2005,02:09,1143.00,1143.00,1142.75,1142.75,21,1
07/18/2005,02:10,1142.75,1142.75,1142.75,1142.75,0,62
07/18/2005,02:11,1142.75,1142.75,1142.75,1142.75,0,103
07/18/2005,02:12,1142.75,1143.00,1142.75,1142.75,24,16
07/18/2005,02:14,1143.00,1143.00,1142.75,1142.75,4,59
07/18/2005,02:15,1143.00,1143.00,1143.00,1143.00,1,0
07/18/2005,02:16,1142.75,1142.75,1142.75,1142.75,0,19
07/18/2005,02:17,1142.75,1142.75,1142.50,1142.50,0,70
07/18/2005,02:18,1142.75,1142.75,1142.50,1142.75,23,5
07/18/2005,02:19,1142.75,1142.75,1142.75,1142.75,10,0
07/18/2005,02:20,1142.75,1142.75,1142.50,1142.75,22,2
07/18/2005,02:21,1143.00,1143.00,1142.75,1142.75,1,5
07/18/2005,02:24,1142.75,1142.75,1142.75,1142.75,0,45
07/18/2005,02:25,1142.75,1142.75,1142.75,1142.75,0,12
07/18/2005,02:26,1142.75,1142.75,1142.25,1142.50,21,156
07/18/2005,02:27,1142.50,1142.50,1142.50,1142.50,15,0
07/18/2005,02:28,1142.50,1142.50,1142.50,1142.50,2,0
07/18/2005,02:29,1142.75,1143.00,1142.50,1143.00,113,5
07/18/2005,02:31,1143.00,1143.25,1143.00,1143.25,48,0
07/18/2005,02:32,1143.25,1143.25,1143.25,1143.25,43,0
07/18/2005,02:33,1143.25,1143.25,1143.00,1143.25,24,33
07/18/2005,02:34,1143.50,1143.75,1143.50,1143.75,65,0
07/18/2005,02:35,1143.50,1143.50,1143.50,1143.50,0,43
07/18/2005,02:36,1143.50,1143.50,1143.50,1143.50,0,7
07/18/2005,02:37,1143.25,1143.25,1143.25,1143.25,0,6
07/18/2005,02:38,1143.25,1143.25,1143.25,1143.25,0,4
07/18/2005,02:39,1143.50,1143.50,1143.50,1143.50,24,0
07/18/2005,02:40,1143.50,1143.50,1143.25,1143.50,6,5
07/18/2005,02:41,1143.25,1143.25,1143.25,1143.25,0,33
07/18/2005,02:42,1143.50,1143.50,1143.25,1143.50,17,6
07/18/2005,02:43,1143.50,1143.50,1143.50,1143.50,2,0
07/18/2005,02:44,1143.50,1143.50,1143.25,1143.25,1,4
07/18/2005,02:45,1143.50,1143.50,1143.50,1143.50,8,0
07/18/2005,02:46,1143.25,1143.25,1143.25,1143.25,0,5
07/18/2005,02:48,1143.25,1143.25,1143.25,1143.25,0,6
07/18/2005,02:49,1143.50,1143.50,1143.50,1143.50,3,0
07/18/2005,02:50,1143.25,1143.25,1143.25,1143.25,0,6
07/18/2005,02:51,1143.50,1143.50,1143.25,1143.25,24,33
07/18/2005,02:52,1143.50,1143.50,1143.25,1143.25,1,4
07/18/2005,02:53,1143.50,1143.50,1143.25,1143.25,29,11
07/18/2005,02:54,1143.25,1143.25,1143.25,1143.25,0,3
07/18/2005,02:55,1143.25,1143.25,1143.25,1143.25,0,32
07/18/2005,02:56,1143.25,1143.25,1143.25,1143.25,0,5
07/18/2005,02:57,1143.50,1143.50,1143.50,1143.50,57,0
07/18/2005,02:58,1143.75,1143.75,1143.50,1143.75,11,4
07/18/2005,02:59,1143.50,1144.00,1143.50,1143.75,41,19
07/18/2005,03:00,1143.75,1143.75,1143.50,1143.50,0,39
07/18/2005,03:01,1143.50,1143.75,1143.50,1143.75,2,6
07/18/2005,03:02,1143.75,1143.75,1143.75,1143.75,23,0
07/18/2005,03:03,1143.50,1143.50,1143.50,1143.50,0,17
07/18/2005,03:04,1143.75,1143.75,1143.50,1143.50,48,30
07/18/2005,03:05,1143.50,1143.50,1143.25,1143.50,15,33
07/18/2005,03:06,1143.50,1143.50,1143.25,1143.50,25,15
07/18/2005,03:07,1143.50,1143.50,1143.25,1143.50,15,5
07/18/2005,03:08,1143.50,1143.50,1143.50,1143.50,63,0
07/18/2005,03:09,1143.50,1143.50,1143.50,1143.50,3,0
07/18/2005,03:10,1143.50,1143.50,1143.50,1143.50,4,0
07/18/2005,03:11,1143.50,1143.75,1143.50,1143.75,106,0
07/18/2005,03:12,1143.75,1143.75,1143.50,1143.50,1,6
07/18/2005,03:13,1143.50,1143.50,1143.25,1143.25,0,45
07/18/2005,03:14,1143.50,1143.50,1143.50,1143.50,18,0
07/18/2005,03:15,1143.50,1143.50,1143.25,1143.25,8,1
07/18/2005,03:16,1143.50,1143.50,1143.25,1143.50,17,3
07/18/2005,03:17,1143.50,1143.50,1143.50,1143.50,203,0
07/18/2005,03:18,1143.50,1143.50,1143.50,1143.50,33,0
07/18/2005,03:19,1143.50,1143.50,1143.50,1143.50,34,0
07/18/2005,03:20,1143.50,1143.50,1143.50,1143.50,11,0
07/18/2005,03:21,1143.25,1143.50,1143.25,1143.50,29,1
07/18/2005,03:22,1143.50,1143.50,1143.50,1143.50,6,0
07/18/2005,03:23,1143.25,1143.25,1143.25,1143.25,0,1
07/18/2005,03:24,1143.50,1143.75,1143.50,1143.75,40,0
07/18/2005,03:25,1143.75,1143.75,1143.75,1143.75,45,0
07/18/2005,03:26,1144.00,1144.00,1144.00,1144.00,24,0
07/18/2005,03:27,1144.00,1144.00,1144.00,1144.00,104,0
07/18/2005,03:28,1144.00,1144.25,1144.00,1144.25,38,0
07/18/2005,03:29,1144.25,1144.25,1144.25,1144.25,116,0
07/18/2005,03:31,1144.25,1144.25,1144.25,1144.25,12,0
07/18/2005,03:32,1144.25,1144.25,1144.25,1144.25,5,0
07/18/2005,03:33,1144.25,1144.25,1144.25,1144.25,12,0
07/18/2005,03:34,1144.25,1144.25,1144.25,1144.25,32,0
07/18/2005,03:35,1144.25,1144.25,1144.25,1144.25,5,0
07/18/2005,03:36,1144.25,1144.50,1144.25,1144.50,14,0
07/18/2005,03:37,1144.50,1144.75,1144.50,1144.50,111,52
07/18/2005,03:38,1144.50,1144.50,1144.50,1144.50,0,26
07/18/2005,03:39,1144.25,1144.25,1144.25,1144.25,0,5
07/18/2005,03:40,1144.50,1144.50,1144.50,1144.50,12,0
07/18/2005,03:41,1144.50,1144.50,1144.50,1144.50,19,0
07/18/2005,03:43,1144.50,1144.50,1144.50,1144.50,31,0
07/18/2005,03:45,1144.25,1144.25,1144.25,1144.25,0,7
07/18/2005,03:47,1144.25,1144.25,1144.25,1144.25,0,1
07/18/2005,03:48,1144.50,1144.50,1144.50,1144.50,4,0
07/18/2005,03:49,1144.50,1144.50,1144.50,1144.50,60,0
07/18/2005,03:50,1144.50,1144.50,1144.50,1144.50,14,0
07/18/2005,03:51,1144.50,1144.75,1144.50,1144.75,50,0
07/18/2005,03:52,1144.50,1144.50,1144.50,1144.50,0,8
07/18/2005,03:53,1144.50,1144.50,1144.50,1144.50,0,1
07/18/2005,03:58,1144.50,1144.50,1144.50,1144.50,0,9
07/18/2005,03:59,1144.50,1144.50,1144.50,1144.50,0,1
07/18/2005,04:00,1144.50,1144.50,1144.50,1144.50,0,2
07/18/2005,04:01,1144.50,1144.50,1144.50,1144.50,0,2
07/18/2005,04:03,1144.50,1144.50,1144.50,1144.50,0,20
07/18/2005,04:04,1144.50,1144.50,1144.50,1144.50,0,5
07/18/2005,04:05,1144.50,1144.50,1144.50,1144.50,0,8
07/18/2005,04:06,1144.50,1144.50,1144.25,1144.25,0,34
07/18/2005,04:07,1144.50,1144.50,1144.50,1144.50,327,0
07/18/2005,04:08,1144.50,1144.75,1144.50,1144.75,85,1
07/18/2005,04:10,1144.75,1144.75,1144.75,1144.75,1,0
07/18/2005,04:11,1144.50,1144.50,1144.50,1144.50,0,1
07/18/2005,04:12,1144.75,1145.00,1144.75,1144.75,66,21
07/18/2005,04:13,1144.75,1145.00,1144.75,1145.00,5,1
07/18/2005,04:14,1144.75,1144.75,1144.75,1144.75,0,40
07/18/2005,04:15,1144.75,1144.75,1144.75,1144.75,0,2
07/18/2005,04:16,1144.50,1144.50,1144.50,1144.50,0,29
07/18/2005,04:17,1144.50,1144.50,1144.25,1144.50,5,6
07/18/2005,04:18,1144.25,1144.25,1144.25,1144.25,0,5
07/18/2005,04:19,1144.25,1144.25,1144.00,1144.25,146,14
07/18/2005,04:20,1144.25,1144.25,1144.25,1144.25,4,0
07/18/2005,04:22,1144.50,1144.50,1144.50,1144.50,1,0
07/18/2005,04:24,1144.25,1144.25,1144.25,1144.25,0,1
07/18/2005,04:28,1144.50,1144.50,1144.50,1144.50,1,0
07/18/2005,04:29,1144.50,1144.50,1144.50,1144.50,30,0
07/18/2005,04:30,1144.50,1144.50,1144.50,1144.50,37,0
07/18/2005,04:31,1144.50,1144.50,1144.50,1144.50,78,0
07/18/2005,04:32,1144.50,1144.50,1144.50,1144.50,15,0
07/18/2005,04:33,1144.50,1144.50,1144.50,1144.50,50,0
07/18/2005,04:34,1144.50,1144.50,1144.50,1144.50,49,0
07/18/2005,04:35,1144.50,1144.50,1144.50,1144.50,3,0
07/18/2005,04:39,1144.50,1144.50,1144.50,1144.50,47,0
07/18/2005,04:40,1144.50,1144.50,1144.50,1144.50,5,0
07/18/2005,04:41,1144.50,1144.50,1144.50,1144.50,1,0
07/18/2005,04:43,1144.25,1144.25,1144.25,1144.25,0,3
07/18/2005,04:45,1144.25,1144.25,1144.25,1144.25,0,2
07/18/2005,04:46,1144.25,1144.25,1144.25,1144.25,0,1
07/18/2005,04:50,1144.25,1144.25,1144.25,1144.25,0,4
07/18/2005,04:51,1144.25,1144.25,1144.25,1144.25,0,53
07/18/2005,04:52,1144.25,1144.25,1144.00,1144.25,1,60
07/18/2005,04:53,1144.00,1144.00,1144.00,1144.00,0,1
07/18/2005,04:55,1144.25,1144.25,1144.00,1144.00,1,10
07/18/2005,04:56,1144.25,1144.25,1144.25,1144.25,2,0
07/18/2005,04:57,1144.25,1144.25,1144.25,1144.25,1,0
07/18/2005,04:58,1144.00,1144.00,1143.50,1143.50,0,272
07/18/2005,05:00,1143.50,1143.50,1143.50,1143.50,0,2
07/18/2005,05:01,1143.75,1143.75,1143.50,1143.50,2,30
07/18/2005,05:02,1143.75,1143.75,1143.50,1143.50,40,26
07/18/2005,05:03,1143.50,1143.50,1143.25,1143.25,75,252
07/18/2005,05:04,1143.00,1143.50,1143.00,1143.25,59,73
07/18/2005,05:05,1143.00,1143.25,1142.50,1143.00,206,241
07/18/2005,05:06,1142.75,1142.75,1142.75,1142.75,0,49
07/18/2005,05:07,1143.00,1143.00,1142.75,1142.75,10,173
07/18/2005,05:08,1142.75,1142.75,1142.00,1142.25,23,366
07/18/2005,05:09,1142.00,1142.25,1142.00,1142.25,34,85
07/18/2005,05:10,1142.50,1142.50,1142.25,1142.50,33,3
07/18/2005,05:11,1142.25,1142.25,1141.75,1141.75,1,182
07/18/2005,05:12,1141.75,1142.00,1141.75,1141.75,1,40
07/18/2005,05:13,1142.00,1142.00,1141.75,1142.00,152,50
07/18/2005,05:14,1142.25,1142.25,1142.25,1142.25,109,0
07/18/2005,05:15,1142.50,1142.50,1142.50,1142.50,8,0
07/18/2005,05:16,1142.25,1142.25,1142.25,1142.25,0,5
07/18/2005,05:17,1142.25,1142.50,1142.25,1142.25,9,3
07/18/2005,05:18,1142.25,1142.25,1142.25,1142.25,0,8
07/18/2005,05:19,1142.25,1142.25,1142.25,1142.25,0,10
07/18/2005,05:20,1142.50,1142.50,1142.50,1142.50,35,0
07/18/2005,05:21,1142.25,1142.50,1142.25,1142.50,47,18
07/18/2005,05:22,1142.75,1142.75,1142.75,1142.75,1,0
07/18/2005,05:23,1142.50,1142.50,1142.50,1142.50,0,2
07/18/2005,05:24,1142.50,1142.75,1142.50,1142.75,52,2
07/18/2005,05:25,1142.50,1142.50,1142.50,1142.50,0,2
07/18/2005,05:28,1142.50,1142.50,1142.50,1142.50,0,5
07/18/2005,05:30,1142.75,1142.75,1142.75,1142.75,33,0
07/18/2005,05:31,1142.50,1142.50,1142.50,1142.50,0,25
07/18/2005,05:33,1142.50,1142.50,1142.50,1142.50,0,46
07/18/2005,05:34,1142.50,1142.50,1142.50,1142.50,0,16
07/18/2005,05:35,1142.50,1142.50,1142.50,1142.50,0,3
07/18/2005,05:36,1142.50,1142.50,1142.50,1142.50,0,21
07/18/2005,05:37,1142.50,1142.50,1142.50,1142.50,0,5
07/18/2005,05:38,1142.50,1142.50,1142.25,1142.25,0,57
07/18/2005,05:39,1142.25,1142.50,1142.25,1142.25,1,13
07/18/2005,05:40,1142.25,1142.25,1142.00,1142.25,2,10
07/18/2005,05:41,1142.25,1142.75,1142.25,1142.75,91,0
07/18/2005,05:42,1142.75,1142.75,1142.75,1142.75,33,0
07/18/2005,05:43,1142.75,1143.00,1142.75,1142.75,102,7
07/18/2005,05:44,1142.75,1142.75,1142.75,1142.75,0,48
07/18/2005,05:45,1142.75,1142.75,1142.75,1142.75,0,1
07/18/2005,05:46,1142.75,1142.75,1142.75,1142.75,0,2
07/18/2005,05:48,1142.75,1142.75,1142.75,1142.75,0,1
07/18/2005,05:51,1142.75,1142.75,1142.75,1142.75,0,29
07/18/2005,05:52,1142.50,1142.50,1142.50,1142.50,0,73
07/18/2005,05:54,1142.50,1142.50,1142.50,1142.50,0,8
07/18/2005,05:55,1142.50,1142.50,1142.50,1142.50,0,1
07/18/2005,05:56,1142.50,1142.50,1142.50,1142.50,0,119
07/18/2005,05:57,1142.50,1142.50,1142.50,1142.50,0,33
07/18/2005,05:59,1142.50,1142.50,1142.25,1142.25,0,23
07/18/2005,06:00,1142.50,1142.50,1142.25,1142.50,2,2
07/18/2005,06:01,1142.25,1142.25,1142.25,1142.25,0,52
07/18/2005,06:02,1142.25,1142.50,1142.25,1142.25,20,9
07/18/2005,06:03,1142.50,1142.50,1142.25,1142.50,11,13
07/18/2005,06:04,1142.25,1142.25,1142.25,1142.25,0,75
07/18/2005,06:06,1142.25,1142.25,1142.25,1142.25,0,50
07/18/2005,06:08,1142.50,1142.50,1142.50,1142.50,11,0
07/18/2005,06:09,1142.50,1142.50,1142.50,1142.50,9,0
07/18/2005,06:10,1142.25,1142.25,1142.25,1142.25,0,87
07/18/2005,06:11,1142.50,1142.50,1142.50,1142.50,5,0
07/18/2005,06:12,1142.50,1142.50,1142.50,1142.50,10,0
07/18/2005,06:15,1142.50,1142.50,1142.50,1142.50,125,0
07/18/2005,06:16,1142.75,1142.75,1142.50,1142.50,1,63
07/18/2005,06:18,1142.50,1142.50,1142.50,1142.50,0,15
07/18/2005,06:19,1142.50,1142.50,1142.50,1142.50,0,4
07/18/2005,06:20,1142.50,1142.50,1142.50,1142.50,0,5
07/18/2005,06:22,1142.25,1142.50,1142.00,1142.00,1,114
07/18/2005,06:23,1142.25,1142.25,1142.25,1142.25,23,0
07/18/2005,06:24,1142.50,1142.50,1142.25,1142.25,1,1
07/18/2005,06:25,1142.50,1142.50,1142.50,1142.50,3,0
07/18/2005,06:26,1142.25,1142.25,1142.25,1142.25,0,5
07/18/2005,06:27,1142.25,1142.25,1142.25,1142.25,0,2
07/18/2005,06:28,1142.50,1142.50,1142.50,1142.50,5,0
07/18/2005,06:29,1142.50,1142.50,1142.25,1142.25,8,128
07/18/2005,06:30,1142.25,1142.25,1142.25,1142.25,0,17
07/18/2005,06:31,1142.25,1142.50,1142.25,1142.25,1,38
07/18/2005,06:32,1142.25,1142.25,1142.00,1142.25,11,15
07/18/2005,06:33,1142.25,1142.25,1142.00,1142.25,19,10
07/18/2005,06:34,1142.25,1142.25,1142.25,1142.25,2,0
07/18/2005,06:35,1142.25,1142.50,1142.25,1142.50,79,0
07/18/2005,06:36,1142.25,1142.25,1142.25,1142.25,0,1
07/18/2005,06:37,1142.25,1142.50,1142.25,1142.25,1,66
07/18/2005,06:38,1142.50,1142.50,1142.50,1142.50,203,0
07/18/2005,06:40,1142.25,1142.25,1142.25,1142.25,0,10
07/18/2005,06:41,1142.50,1142.50,1142.25,1142.25,2,134
07/18/2005,06:42,1142.25,1142.25,1142.25,1142.25,0,10
07/18/2005,06:44,1142.25,1142.25,1142.25,1142.25,0,9
07/18/2005,06:45,1142.00,1142.00,1142.00,1142.00,0,23
07/18/2005,06:46,1142.00,1142.00,1142.00,1142.00,0,21
07/18/2005,06:47,1142.25,1142.25,1142.25,1142.25,20,0
07/18/2005,06:48,1142.00,1142.25,1142.00,1142.25,122,1
07/18/2005,06:49,1142.25,1142.25,1142.25,1142.25,2,0
07/18/2005,06:50,1142.25,1142.25,1142.25,1142.25,141,0
07/18/2005,06:51,1142.25,1142.50,1142.25,1142.25,2,21
07/18/2005,06:52,1142.25,1142.25,1142.25,1142.25,0,1
07/18/2005,06:53,1142.25,1142.50,1142.25,1142.50,1,1
07/18/2005,06:54,1142.50,1142.50,1142.50,1142.50,6,0
07/18/2005,06:55,1142.25,1142.25,1142.25,1142.25,0,56
07/18/2005,06:56,1142.25,1142.50,1142.25,1142.50,35,1
07/18/2005,06:57,1142.25,1142.50,1142.25,1142.50,10,130
07/18/2005,06:58,1142.50,1142.50,1142.50,1142.50,26,0
07/18/2005,06:59,1142.50,1142.50,1142.50,1142.50,15,0
07/18/2005,07:00,1142.50,1142.75,1142.50,1142.75,2,0
07/18/2005,07:01,1142.75,1142.75,1142.75,1142.75,2,0
07/18/2005,07:02,1142.50,1142.50,1142.50,1142.50,0,10
07/18/2005,07:03,1142.50,1142.50,1142.50,1142.50,0,91
07/18/2005,07:05,1142.25,1142.25,1142.25,1142.25,0,3
07/18/2005,07:06,1142.50,1142.50,1142.50,1142.50,67,0
07/18/2005,07:08,1142.50,1142.50,1142.25,1142.50,5,10
07/18/2005,07:09,1142.50,1142.50,1142.50,1142.50,2,0
07/18/2005,07:11,1142.50,1142.50,1142.25,1142.25,6,1
07/18/2005,07:12,1142.50,1142.50,1142.25,1142.25,2,13
07/18/2005,07:13,1142.50,1142.50,1142.50,1142.50,2,0
07/18/2005,07:14,1142.50,1142.50,1142.50,1142.50,24,0
07/18/2005,07:15,1142.50,1142.50,1142.50,1142.50,4,0
07/18/2005,07:16,1142.50,1142.50,1142.50,1142.50,4,0
07/18/2005,07:17,1142.50,1142.50,1142.50,1142.50,3,0
07/18/2005,07:18,1142.50,1142.50,1142.50,1142.50,68,0
07/18/2005,07:19,1142.50,1142.50,1142.50,1142.50,2,0
07/18/2005,07:20,1142.50,1142.50,1142.25,1142.25,2,3
07/18/2005,07:21,1142.50,1142.50,1142.50,1142.50,58,0
07/18/2005,07:22,1142.50,1142.75,1142.50,1142.75,3,0
07/18/2005,07:23,1142.75,1142.75,1142.75,1142.75,2,0
07/18/2005,07:24,1142.75,1142.75,1142.50,1142.50,52,150
07/18/2005,07:25,1142.25,1142.75,1142.25,1142.50,101,4
07/18/2005,07:26,1142.50,1142.50,1142.50,1142.50,0,60
07/18/2005,07:27,1142.50,1142.50,1142.50,1142.50,0,1
07/18/2005,07:28,1142.50,1142.50,1142.50,1142.50,0,57
07/18/2005,07:29,1142.50,1142.50,1142.50,1142.50,0,36
07/18/2005,07:30,1142.50,1142.50,1142.50,1142.50,0,60
07/18/2005,07:31,1142.50,1142.50,1142.50,1142.50,0,6
07/18/2005,07:32,1142.50,1142.50,1142.25,1142.50,5,56
07/18/2005,07:33,1142.50,1142.50,1142.50,1142.50,119,0
07/18/2005,07:34,1142.50,1142.50,1142.50,1142.50,4,0
07/18/2005,07:35,1142.50,1142.50,1142.50,1142.50,28,0
07/18/2005,07:36,1142.25,1142.50,1142.25,1142.25,1,6
07/18/2005,07:37,1142.25,1142.50,1142.25,1142.50,1,18
07/18/2005,07:38,1142.25,1142.50,1142.25,1142.50,3,2
07/18/2005,07:39,1142.50,1142.50,1142.50,1142.50,1,0
07/18/2005,07:41,1142.25,1142.25,1142.25,1142.25,0,10
07/18/2005,07:42,1142.25,1142.25,1142.25,1142.25,0,3
07/18/2005,07:43,1142.25,1142.25,1142.25,1142.25,0,1
07/18/2005,07:44,1142.25,1142.50,1142.25,1142.50,1,3
07/18/2005,07:45,1142.25,1142.25,1142.25,1142.25,0,75
07/18/2005,07:46,1142.25,1142.25,1142.25,1142.25,0,27
07/18/2005,07:47,1142.25,1142.50,1142.25,1142.50,1,2
07/18/2005,07:48,1142.50,1142.50,1142.50,1142.50,65,0
07/18/2005,07:49,1142.50,1142.50,1142.25,1142.25,1,1
07/18/2005,07:50,1142.50,1142.50,1142.25,1142.50,11,2
07/18/2005,07:51,1142.50,1142.50,1142.25,1142.25,17,65
07/18/2005,07:52,1142.50,1142.50,1142.50,1142.50,21,0
07/18/2005,07:53,1142.50,1142.50,1142.25,1142.25,2,5
07/18/2005,07:54,1142.50,1142.50,1142.50,1142.50,1,0
07/18/2005,07:56,1142.50,1142.50,1142.25,1142.50,7,7
07/18/2005,07:57,1142.25,1142.25,1142.25,1142.25,0,76
07/18/2005,07:58,1142.50,1142.50,1142.25,1142.25,19,1
07/18/2005,07:59,1142.50,1142.50,1142.25,1142.25,51,7
07/18/2005,08:00,1142.25,1142.25,1142.25,1142.25,0,2
07/18/2005,08:01,1142.25,1142.25,1142.25,1142.25,0,99
07/18/2005,08:02,1142.25,1142.25,1142.00,1142.00,1,18
07/18/2005,08:03,1142.00,1142.25,1142.00,1142.25,14,5
07/18/2005,08:04,1142.25,1142.25,1142.25,1142.25,17,0
07/18/2005,08:05,1142.25,1142.25,1142.25,1142.25,103,0
07/18/2005,08:06,1142.00,1142.25,1142.00,1142.00,6,23
07/18/2005,08:07,1142.00,1142.25,1142.00,1142.00,20,597
07/18/2005,08:08,1142.00,1142.00,1141.75,1141.75,0,93
07/18/2005,08:09,1141.75,1142.00,1141.75,1141.75,3,9
07/18/2005,08:10,1142.00,1142.00,1141.75,1141.75,5,130
07/18/2005,08:11,1142.00,1142.00,1141.75,1142.00,38,50
07/18/2005,08:12,1142.00,1142.00,1141.50,1141.75,62,378
07/18/2005,08:13,1141.75,1141.75,1141.50,1141.50,14,43
07/18/2005,08:14,1141.50,1141.75,1141.50,1141.75,2,1
07/18/2005,08:15,1141.75,1142.00,1141.75,1141.75,423,75
07/18/2005,08:16,1142.00,1142.00,1141.50,1141.75,16,77
07/18/2005,08:17,1141.75,1142.25,1141.50,1142.00,506,83
07/18/2005,08:18,1142.00,1142.00,1141.75,1141.75,23,175
07/18/2005,08:19,1141.75,1142.00,1141.75,1142.00,571,6
07/18/2005,08:20,1142.00,1142.00,1142.00,1142.00,64,0
07/18/2005,08:21,1142.25,1142.25,1142.00,1142.00,9,102
07/18/2005,08:22,1142.25,1142.25,1141.50,1141.75,17,170
07/18/2005,08:23,1141.75,1142.00,1141.75,1141.75,15,38
07/18/2005,08:24,1141.75,1142.25,1141.75,1142.00,106,16
07/18/2005,08:25,1142.00,1142.25,1141.75,1142.00,38,120
07/18/2005,08:26,1142.00,1142.25,1142.00,1142.00,8,5
07/18/2005,08:27,1142.00,1142.00,1141.75,1141.75,0,67
07/18/2005,08:28,1142.00,1142.00,1141.75,1141.75,19,61
07/18/2005,08:29,1141.75,1142.00,1141.75,1142.00,5,221
07/18/2005,08:30,1142.00,1142.00,1141.50,1141.50,110,407
07/18/2005,08:31,1141.75,1142.25,1141.50,1142.00,1070,1452
07/18/2005,08:32,1141.75,1142.00,1141.50,1142.00,518,901
07/18/2005,08:33,1141.75,1142.00,1141.25,1141.75,892,1528
07/18/2005,08:34,1141.75,1142.50,1141.75,1142.25,1727,1350
07/18/2005,08:35,1142.00,1142.50,1142.00,1142.50,679,43
07/18/2005,08:36,1142.50,1142.75,1142.25,1142.50,1067,1411
07/18/2005,08:37,1142.50,1142.50,1142.00,1142.25,130,1690
07/18/2005,08:38,1142.00,1142.25,1141.50,1141.75,146,1342
07/18/2005,08:39,1141.75,1141.75,1141.25,1141.50,162,749
07/18/2005,08:40,1141.25,1141.75,1141.25,1141.50,1154,600
07/18/2005,08:41,1141.25,1141.75,1141.00,1141.25,695,1314
07/18/2005,08:42,1141.00,1141.25,1140.50,1140.75,1050,4107
07/18/2005,08:43,1141.00,1141.00,1140.00,1140.25,922,5887
07/18/2005,08:44,1140.00,1140.50,1139.75,1140.25,2044,1006
07/18/2005,08:45,1140.25,1141.00,1140.25,1140.75,2239,369
07/18/2005,08:46,1141.00,1141.25,1140.75,1141.25,1200,338
07/18/2005,08:47,1141.00,1141.25,1140.25,1140.50,604,2232
07/18/2005,08:48,1140.50,1140.75,1140.25,1140.50,457,260
07/18/2005,08:49,1140.50,1141.00,1140.50,1140.75,450,24
07/18/2005,08:50,1140.75,1141.00,1140.25,1140.25,228,497
07/18/2005,08:51,1140.25,1140.75,1140.00,1140.25,666,1364
07/18/2005,08:52,1140.25,1140.50,1140.25,1140.25,125,406
07/18/2005,08:53,1140.25,1141.00,1140.25,1141.00,2255,373
07/18/2005,08:54,1141.25,1141.25,1140.75,1140.75,77,327
07/18/2005,08:55,1140.75,1140.75,1140.50,1140.75,119,348
07/18/2005,08:56,1140.75,1140.75,1140.25,1140.50,577,617
07/18/2005,08:57,1140.50,1141.00,1140.50,1140.75,640,163
07/18/2005,08:58,1140.75,1141.00,1140.75,1141.00,286,28
07/18/2005,08:59,1140.75,1141.25,1140.50,1140.50,953,1632
07/18/2005,09:00,1140.75,1140.75,1140.25,1140.50,42,1007
07/18/2005,09:01,1140.25,1140.50,1140.00,1140.25,1100,1336
07/18/2005,09:02,1140.00,1140.25,1139.25,1139.50,987,5189
07/18/2005,09:03,1139.50,1139.50,1138.75,1139.25,1887,3136
07/18/2005,09:04,1139.25,1139.25,1138.75,1139.00,1362,2261
07/18/2005,09:05,1139.25,1139.50,1139.00,1139.50,1099,122
07/18/2005,09:06,1139.25,1139.50,1139.00,1139.25,1278,913
07/18/2005,09:07,1139.25,1139.25,1138.50,1138.75,1486,2307
07/18/2005,09:08,1138.75,1139.75,1138.75,1139.50,2136,204
07/18/2005,09:09,1139.75,1139.75,1139.25,1139.75,571,699
07/18/2005,09:10,1139.50,1140.00,1139.25,1139.75,1022,1699
07/18/2005,09:11,1139.75,1140.50,1139.50,1140.50,2841,1472
07/18/2005,09:12,1140.50,1140.75,1140.25,1140.50,862,927
07/18/2005,09:13,1140.50,1141.00,1140.25,1140.75,2161,370
07/18/2005,09:14,1140.50,1140.75,1140.25,1140.25,457,1351
07/18/2005,09:15,1140.25,1140.75,1140.25,1140.75,643,105
07/18/2005,09:16,1140.75,1140.75,1140.25,1140.25,142,741
07/18/2005,09:17,1140.25,1140.75,1140.25,1140.25,659,415
07/18/2005,09:18,1140.25,1140.50,1140.25,1140.25,683,886
07/18/2005,09:19,1140.25,1140.50,1140.00,1140.00,279,395
07/18/2005,09:20,1140.00,1140.25,1139.75,1140.00,592,875
07/18/2005,09:21,1140.00,1140.25,1139.75,1139.75,331,351
07/18/2005,09:22,1140.00,1140.25,1139.75,1140.25,834,10
07/18/2005,09:23,1140.25,1140.75,1140.25,1140.50,695,208
07/18/2005,09:24,1140.50,1140.75,1140.25,1140.50,311,194
07/18/2005,09:25,1140.25,1140.75,1140.25,1140.50,441,347
07/18/2005,09:26,1140.50,1140.75,1140.00,1140.50,479,545
07/18/2005,09:27,1140.50,1141.25,1140.50,1141.00,2090,409
07/18/2005,09:28,1141.00,1141.75,1141.00,1141.75,4752,641
07/18/2005,09:29,1141.50,1141.50,1141.00,1141.25,2335,2914
07/18/2005,09:30,1141.50,1142.25,1141.25,1141.75,4141,2519
07/18/2005,09:31,1141.75,1142.25,1141.75,1142.00,1569,1867
07/18/2005,09:32,1142.00,1142.75,1141.75,1142.50,2853,1587
07/18/2005,09:33,1142.50,1142.75,1142.25,1142.25,1464,1507
07/18/2005,09:34,1142.25,1142.50,1142.00,1142.00,489,1310
07/18/2005,09:35,1142.25,1142.25,1141.75,1142.00,1436,1380
07/18/2005,09:36,1141.75,1142.25,1141.75,1142.00,717,370
07/18/2005,09:37,1142.00,1142.25,1141.75,1141.75,152,177
07/18/2005,09:38,1141.75,1142.00,1141.75,1141.75,6,760
07/18/2005,09:39,1141.75,1141.75,1141.50,1141.50,152,796
07/18/2005,09:40,1141.50,1141.75,1141.50,1141.75,25,120
07/18/2005,09:41,1141.50,1142.25,1141.50,1142.00,3694,227
07/18/2005,09:42,1142.25,1142.25,1141.75,1141.75,32,585
07/18/2005,09:43,1141.75,1141.75,1141.50,1141.75,592,425
07/18/2005,09:44,1141.75,1142.00,1141.75,1141.75,253,379
07/18/2005,09:45,1141.75,1142.25,1141.75,1142.00,410,99
07/18/2005,09:46,1142.00,1142.00,1141.50,1141.50,236,1058
07/18/2005,09:47,1141.50,1141.75,1141.50,1141.50,303,248
07/18/2005,09:48,1141.50,1141.75,1141.25,1141.50,376,329
07/18/2005,09:49,1141.50,1141.75,1141.25,1141.50,377,81
07/18/2005,09:50,1141.50,1141.50,1141.25,1141.50,66,333
07/18/2005,09:51,1141.50,1141.50,1140.75,1141.00,738,2616
07/18/2005,09:52,1141.00,1141.25,1140.75,1141.25,482,512
07/18/2005,09:53,1141.00,1141.00,1140.25,1140.50,429,1793
07/18/2005,09:54,1140.50,1140.75,1140.50,1140.75,360,29
07/18/2005,09:55,1140.75,1140.75,1140.25,1140.75,791,925
07/18/2005,09:56,1140.50,1140.75,1140.25,1140.50,487,729
07/18/2005,09:57,1140.50,1140.75,1140.50,1140.75,98,49
07/18/2005,09:58,1140.75,1141.00,1140.25,1140.75,473,640
07/18/2005,09:59,1140.75,1141.00,1140.75,1141.00,36,204
07/18/2005,10:00,1141.00,1141.00,1140.75,1141.00,149,17
07/18/2005,10:01,1141.00,1141.00,1140.50,1140.75,21,716
07/18/2005,10:02,1140.50,1140.75,1140.50,1140.50,582,13
07/18/2005,10:03,1140.50,1141.00,1140.50,1141.00,490,25
07/18/2005,10:04,1141.00,1141.25,1140.75,1141.00,328,39
07/18/2005,10:05,1141.25,1141.25,1140.75,1140.75,20,329
07/18/2005,10:06,1141.00,1142.00,1141.00,1141.75,2915,854
07/18/2005,10:07,1142.00,1142.25,1141.75,1142.00,1162,374
07/18/2005,10:08,1142.00,1142.00,1141.75,1142.00,315,35
07/18/2005,10:09,1141.75,1142.00,1141.50,1141.75,372,1076
07/18/2005,10:10,1141.75,1142.00,1141.25,1141.50,287,2563
07/18/2005,10:11,1141.50,1141.75,1141.25,1141.50,44,294
07/18/2005,10:12,1141.50,1141.75,1141.25,1141.75,560,60
07/18/2005,10:13,1141.75,1142.00,1141.50,1141.50,148,558
07/18/2005,10:14,1141.25,1141.50,1141.25,1141.50,57,98
07/18/2005,10:15,1141.25,1141.75,1141.25,1141.75,195,34
07/18/2005,10:16,1141.50,1141.75,1141.50,1141.75,151,22
07/18/2005,10:17,1141.75,1142.50,1141.50,1142.50,3056,250
07/18/2005,10:18,1142.50,1142.75,1142.00,1142.50,1171,676
07/18/2005,10:19,1142.50,1142.50,1142.00,1142.00,86,270
07/18/2005,10:20,1142.00,1142.25,1141.50,1141.75,230,1154
07/18/2005,10:21,1141.50,1142.00,1141.50,1141.50,153,279
07/18/2005,10:22,1141.50,1141.75,1141.50,1141.50,2,589
07/18/2005,10:23,1141.50,1141.50,1140.75,1141.00,701,1657
07/18/2005,10:24,1141.00,1141.25,1140.75,1141.00,177,336
07/18/2005,10:25,1141.25,1141.25,1140.75,1141.00,59,162
07/18/2005,10:26,1140.75,1141.25,1140.75,1141.00,253,455
07/18/2005,10:27,1141.00,1141.25,1140.75,1141.00,7,137
07/18/2005,10:28,1141.00,1141.50,1141.00,1141.25,769,248
07/18/2005,10:29,1141.25,1141.25,1140.75,1140.75,41,626
07/18/2005,10:30,1141.00,1141.25,1140.75,1141.00,193,120
07/18/2005,10:31,1140.75,1141.50,1140.75,1141.25,775,318
07/18/2005,10:32,1141.25,1141.25,1140.75,1141.00,138,623
07/18/2005,10:33,1141.00,1141.25,1140.75,1141.00,835,271
07/18/2005,10:34,1141.00,1141.25,1140.75,1141.25,525,69
07/18/2005,10:35,1141.25,1141.25,1141.00,1141.25,7,194
07/18/2005,10:36,1141.25,1141.25,1140.50,1140.50,31,2458
07/18/2005,10:37,1140.50,1140.50,1140.25,1140.50,147,695
07/18/2005,10:38,1140.25,1141.00,1140.25,1140.75,660,207
07/18/2005,10:39,1140.50,1140.75,1140.50,1140.50,45,27
07/18/2005,10:40,1140.75,1141.00,1140.50,1140.75,319,38
07/18/2005,10:41,1140.75,1141.00,1140.50,1140.50,54,376
07/18/2005,10:42,1140.75,1140.75,1140.50,1140.50,10,242
07/18/2005,10:43,1140.50,1140.50,1140.50,1140.50,0,910
07/18/2005,10:44,1140.50,1141.00,1140.50,1140.75,439,769
07/18/2005,10:45,1140.75,1140.75,1140.50,1140.50,50,223
07/18/2005,10:46,1140.50,1141.25,1140.50,1141.00,663,19
07/18/2005,10:47,1141.00,1141.25,1140.75,1140.75,58,644
07/18/2005,10:48,1140.75,1141.00,1140.75,1141.00,22,237
07/18/2005,10:49,1141.00,1141.00,1140.75,1140.75,14,100
07/18/2005,10:50,1141.00,1141.00,1140.50,1140.50,501,503
07/18/2005,10:51,1140.75,1140.75,1140.00,1140.00,80,1095
07/18/2005,10:52,1140.00,1140.25,1139.75,1140.25,299,545
07/18/2005,10:53,1140.00,1140.25,1140.00,1140.00,26,437
07/18/2005,10:54,1140.25,1140.50,1140.00,1140.25,265,180
07/18/2005,10:55,1140.25,1140.25,1140.00,1140.00,1,390
07/18/2005,10:56,1140.00,1140.25,1139.75,1140.00,195,271
07/18/2005,10:57,1140.25,1140.25,1140.00,1140.00,7,17
07/18/2005,10:58,1140.00,1140.50,1140.00,1140.25,514,130
07/18/2005,10:59,1140.25,1140.75,1140.25,1140.50,476,275
07/18/2005,11:00,1140.50,1140.75,1140.50,1140.75,184,94
07/18/2005,11:01,1140.50,1140.75,1140.25,1140.50,85,583
07/18/2005,11:02,1140.25,1140.25,1140.00,1140.00,40,586
07/18/2005,11:03,1140.00,1140.25,1139.75,1140.00,255,580
07/18/2005,11:04,1140.00,1140.00,1139.50,1139.50,232,938
07/18/2005,11:05,1139.50,1140.00,1139.50,1140.00,666,60
07/18/2005,11:06,1139.75,1139.75,1139.50,1139.75,109,334
07/18/2005,11:07,1139.75,1139.75,1139.50,1139.75,90,37
07/18/2005,11:08,1139.75,1139.75,1139.25,1139.50,420,762
07/18/2005,11:09,1139.50,1139.75,1139.50,1139.75,307,32
07/18/2005,11:10,1140.00,1140.00,1139.75,1139.75,187,39
07/18/2005,11:11,1139.75,1140.00,1139.75,1140.00,478,32
07/18/2005,11:12,1140.00,1140.25,1139.75,1140.25,246,166
07/18/2005,11:13,1140.00,1140.25,1140.00,1140.00,5,43
07/18/2005,11:14,1140.00,1140.25,1139.75,1140.00,270,435
07/18/2005,11:15,1139.75,1140.25,1139.75,1140.00,268,92
07/18/2005,11:16,1140.00,1140.25,1139.75,1140.00,280,274
07/18/2005,11:17,1140.25,1140.25,1139.75,1140.00,41,375
07/18/2005,11:18,1140.00,1140.25,1139.75,1140.00,19,142
07/18/2005,11:19,1140.00,1140.00,1140.00,1140.00,32,0
07/18/2005,11:20,1140.00,1140.25,1139.75,1140.00,456,326
07/18/2005,11:21,1140.00,1140.25,1140.00,1140.00,25,460
07/18/2005,11:22,1140.00,1140.25,1140.00,1140.25,399,49
07/18/2005,11:23,1140.25,1140.50,1140.00,1140.50,294,22
07/18/2005,11:24,1140.50,1141.00,1140.25,1140.75,2346,218
07/18/2005,11:25,1140.75,1141.00,1140.75,1141.00,806,41
07/18/2005,11:26,1141.00,1141.50,1141.00,1141.25,1212,65
07/18/2005,11:27,1141.00,1141.25,1140.75,1140.75,109,1388
07/18/2005,11:28,1141.00,1141.00,1140.25,1140.50,1012,1305
07/18/2005,11:29,1140.25,1140.50,1140.00,1140.25,389,721
07/18/2005,11:30,1140.25,1141.00,1140.25,1141.00,678,395
07/18/2005,11:31,1140.75,1141.00,1140.50,1140.50,94,524
07/18/2005,11:32,1140.50,1140.75,1140.50,1140.50,130,342
07/18/2005,11:33,1140.50,1140.75,1140.25,1140.25,7,222
07/18/2005,11:34,1140.50,1140.75,1140.50,1140.75,204,14
07/18/2005,11:35,1140.75,1140.75,1140.50,1140.50,49,247
07/18/2005,11:36,1140.50,1140.75,1140.25,1140.50,49,97
07/18/2005,11:37,1140.50,1141.00,1140.50,1140.75,1420,156
07/18/2005,11:38,1140.75,1141.25,1140.75,1141.00,268,175
07/18/2005,11:39,1141.00,1141.25,1141.00,1141.00,685,26
07/18/2005,11:40,1141.25,1141.25,1140.75,1141.00,17,224
07/18/2005,11:41,1141.00,1141.25,1141.00,1141.25,885,10
07/18/2005,11:42,1141.00,1141.25,1141.00,1141.25,6,354
07/18/2005,11:43,1141.25,1141.25,1140.75,1140.75,4,444
07/18/2005,11:44,1140.75,1141.00,1140.50,1141.00,124,776
07/18/2005,11:45,1140.75,1141.00,1140.75,1140.75,62,104
07/18/2005,11:46,1140.75,1141.00,1140.75,1141.00,186,25
07/18/2005,11:47,1140.75,1141.00,1140.75,1140.75,3,9
07/18/2005,11:48,1140.75,1141.25,1140.75,1141.25,244,44
07/18/2005,11:49,1141.00,1141.00,1140.75,1141.00,20,56
07/18/2005,11:50,1140.75,1141.00,1140.75,1141.00,28,495
07/18/2005,11:51,1140.75,1141.00,1140.50,1141.00,57,77
07/18/2005,11:52,1141.00,1141.00,1141.00,1141.00,10,0
07/18/2005,11:53,1141.00,1141.00,1140.75,1140.75,138,2
07/18/2005,11:54,1140.75,1141.25,1140.75,1141.25,136,1
07/18/2005,11:55,1141.25,1141.50,1140.75,1140.75,381,358
07/18/2005,11:56,1141.00,1141.00,1140.75,1141.00,14,150
07/18/2005,11:57,1141.00,1141.00,1140.75,1141.00,58,6
07/18/2005,11:58,1141.00,1141.00,1140.75,1141.00,187,2
07/18/2005,11:59,1141.00,1141.25,1141.00,1141.25,15,26
07/18/2005,12:00,1141.25,1141.25,1141.00,1141.25,15,4
07/18/2005,12:01,1141.25,1141.25,1140.75,1140.75,39,245
07/18/2005,12:02,1141.00,1141.00,1140.75,1141.00,417,17
07/18/2005,12:03,1141.00,1141.00,1140.50,1140.75,340,197
07/18/2005,12:04,1140.75,1141.00,1140.75,1140.75,7,96
07/18/2005,12:05,1141.00,1141.00,1140.50,1140.75,137,352
07/18/2005,12:06,1140.75,1140.75,1140.50,1140.75,35,35
07/18/2005,12:07,1140.75,1140.75,1140.75,1140.75,142,0
07/18/2005,12:08,1140.75,1140.75,1140.50,1140.75,21,9
07/18/2005,12:09,1140.50,1140.75,1139.75,1140.00,1039,2120
07/18/2005,12:10,1139.75,1140.25,1139.75,1140.00,719,106
07/18/2005,12:11,1139.75,1140.00,1139.50,1139.75,80,901
07/18/2005,12:12,1139.75,1140.00,1139.75,1140.00,61,36
07/18/2005,12:13,1140.00,1140.00,1139.75,1139.75,104,15
07/18/2005,12:14,1139.75,1140.00,1139.50,1139.50,9,2318
07/18/2005,12:15,1139.50,1139.75,1139.50,1139.50,18,32
07/18/2005,12:16,1139.75,1139.75,1139.50,1139.75,35,44
07/18/2005,12:17,1139.75,1140.00,1139.50,1139.75,705,659
07/18/2005,12:18,1139.75,1140.00,1139.75,1140.00,419,160
07/18/2005,12:19,1140.00,1140.25,1140.00,1140.00,99,756
07/18/2005,12:20,1140.00,1140.00,1139.75,1140.00,134,24
07/18/2005,12:21,1140.00,1140.25,1139.75,1140.00,376,211
07/18/2005,12:22,1140.00,1140.00,1139.50,1139.75,115,680
07/18/2005,12:23,1139.75,1140.00,1139.75,1139.75,221,210
07/18/2005,12:24,1140.00,1140.25,1139.75,1140.00,263,49
07/18/2005,12:25,1140.00,1140.00,1139.75,1140.00,11,201
07/18/2005,12:26,1139.75,1140.00,1139.75,1140.00,38,667
07/18/2005,12:27,1140.00,1140.00,1139.75,1140.00,65,11
07/18/2005,12:28,1140.00,1140.00,1139.75,1139.75,263,12
07/18/2005,12:29,1139.75,1140.00,1139.50,1139.50,68,1522
07/18/2005,12:30,1139.50,1139.75,1139.00,1139.50,995,2182
07/18/2005,12:31,1139.50,1139.75,1139.25,1139.75,625,602
07/18/2005,12:32,1139.50,1139.75,1139.50,1139.75,112,26
07/18/2005,12:33,1139.75,1140.25,1139.75,1140.25,632,268
07/18/2005,12:34,1140.25,1140.50,1140.00,1140.25,1181,368
07/18/2005,12:35,1140.25,1140.25,1140.00,1140.00,18,168
07/18/2005,12:36,1140.00,1140.50,1140.00,1140.50,810,6
07/18/2005,12:37,1140.50,1141.00,1140.25,1141.00,1985,122
07/18/2005,12:38,1141.00,1141.00,1140.50,1140.75,505,510
07/18/2005,12:39,1140.75,1141.00,1140.75,1140.75,107,717
07/18/2005,12:40,1140.75,1141.25,1140.50,1141.25,351,192
07/18/2005,12:41,1141.00,1142.00,1141.00,1141.75,3685,371
07/18/2005,12:42,1141.75,1142.00,1141.25,1141.25,902,1151
07/18/2005,12:43,1141.25,1141.50,1141.25,1141.25,41,688
07/18/2005,12:44,1141.25,1141.50,1141.25,1141.25,69,117
07/18/2005,12:45,1141.25,1141.50,1141.00,1141.00,102,275
07/18/2005,12:46,1141.25,1141.50,1141.00,1141.25,220,55
07/18/2005,12:47,1141.25,1141.75,1141.25,1141.25,391,171
07/18/2005,12:48,1141.50,1141.50,1141.00,1141.00,32,179
07/18/2005,12:49,1141.00,1141.25,1140.75,1140.75,40,452
07/18/2005,12:50,1140.75,1141.00,1140.50,1140.75,97,529
07/18/2005,12:51,1140.75,1141.00,1140.50,1141.00,300,157
07/18/2005,12:52,1141.00,1141.00,1140.75,1140.75,53,43
07/18/2005,12:53,1140.75,1141.25,1140.75,1141.00,323,133
07/18/2005,12:54,1141.00,1141.25,1141.00,1141.00,23,334
07/18/2005,12:55,1141.00,1141.25,1141.00,1141.25,6,1
07/18/2005,12:56,1141.00,1141.25,1141.00,1141.00,5,93
07/18/2005,12:57,1141.25,1141.25,1140.75,1141.25,226,102
07/18/2005,12:58,1141.25,1141.25,1140.75,1141.00,7,122
07/18/2005,12:59,1141.00,1141.00,1140.75,1141.00,22,26
07/18/2005,13:00,1141.00,1141.25,1140.75,1141.00,128,141
07/18/2005,13:01,1141.00,1141.25,1141.00,1141.25,54,173
07/18/2005,13:02,1141.00,1141.25,1141.00,1141.25,16,7
07/18/2005,13:03,1141.25,1141.75,1141.00,1141.50,1249,396
07/18/2005,13:04,1141.50,1141.50,1141.25,1141.50,149,16
07/18/2005,13:05,1141.50,1141.75,1141.25,1141.50,137,286
07/18/2005,13:06,1141.25,1141.50,1141.25,1141.25,12,285
07/18/2005,13:07,1141.00,1141.25,1140.50,1140.75,281,1122
07/18/2005,13:08,1140.75,1141.00,1140.75,1140.75,337,355
07/18/2005,13:09,1140.75,1141.00,1140.75,1141.00,24,845
07/18/2005,13:10,1141.00,1141.25,1140.75,1141.00,409,19
07/18/2005,13:11,1141.00,1141.25,1141.00,1141.00,17,2
07/18/2005,13:12,1141.25,1141.25,1140.50,1140.50,38,762
07/18/2005,13:13,1140.75,1140.75,1140.50,1140.75,52,95
07/18/2005,13:14,1140.75,1140.75,1140.50,1140.75,206,13
07/18/2005,13:15,1140.75,1141.00,1140.75,1141.00,464,52
07/18/2005,13:16,1141.00,1141.00,1140.75,1141.00,39,204
07/18/2005,13:17,1140.75,1141.25,1140.75,1141.25,1012,214
07/18/2005,13:18,1141.25,1141.50,1141.00,1141.00,408,324
07/18/2005,13:19,1141.25,1141.50,1141.00,1141.25,311,35
07/18/2005,13:20,1141.25,1141.50,1141.25,1141.25,104,151
07/18/2005,13:21,1141.00,1141.25,1141.00,1141.00,31,24
07/18/2005,13:22,1141.25,1141.25,1140.75,1141.00,289,850
07/18/2005,13:23,1141.00,1141.00,1140.50,1140.75,47,261
07/18/2005,13:24,1140.75,1141.00,1140.75,1140.75,20,23
07/18/2005,13:25,1140.75,1141.00,1140.75,1141.00,50,111
07/18/2005,13:26,1141.00,1141.00,1140.75,1141.00,275,10
07/18/2005,13:27,1141.00,1141.50,1141.00,1141.25,676,300
07/18/2005,13:28,1141.25,1141.25,1140.75,1141.00,40,269
07/18/2005,13:29,1141.00,1141.00,1140.50,1140.75,224,754
07/18/2005,13:30,1140.75,1141.00,1140.75,1140.75,43,190
07/18/2005,13:31,1140.75,1141.00,1140.50,1141.00,41,305
07/18/2005,13:32,1141.00,1141.00,1140.75,1140.75,43,29
07/18/2005,13:33,1141.00,1141.00,1140.75,1140.75,12,15
07/18/2005,13:34,1140.75,1141.25,1140.75,1141.25,740,19
07/18/2005,13:35,1141.00,1141.50,1140.75,1141.25,646,501
07/18/2005,13:36,1141.25,1141.50,1141.25,1141.25,52,607
07/18/2005,13:37,1141.25,1141.50,1140.75,1140.75,89,419
07/18/2005,13:38,1141.00,1141.00,1140.75,1140.75,6,28
07/18/2005,13:39,1140.75,1141.25,1140.75,1141.25,151,23
07/18/2005,13:40,1141.00,1141.25,1141.00,1141.00,2,179
07/18/2005,13:41,1141.00,1141.25,1141.00,1141.00,20,257
07/18/2005,13:42,1140.75,1141.00,1140.75,1141.00,257,75
07/18/2005,13:43,1141.00,1141.00,1140.75,1141.00,19,29
07/18/2005,13:44,1140.75,1141.00,1140.75,1141.00,62,40
07/18/2005,13:45,1140.75,1141.00,1140.50,1140.75,46,702
07/18/2005,13:46,1140.75,1140.75,1140.50,1140.75,118,18
07/18/2005,13:47,1140.75,1140.75,1140.50,1140.50,64,182
07/18/2005,13:48,1140.50,1140.75,1140.50,1140.75,330,92
07/18/2005,13:49,1140.75,1140.75,1140.50,1140.50,30,45
07/18/2005,13:50,1140.75,1140.75,1140.25,1140.25,245,1098
07/18/2005,13:51,1140.25,1140.50,1140.25,1140.50,504,70
07/18/2005,13:52,1140.50,1140.50,1139.50,1139.50,603,3698
07/18/2005,13:53,1139.50,1140.00,1139.50,1139.75,585,503
07/18/2005,13:54,1139.75,1139.75,1139.00,1139.50,679,1246
07/18/2005,13:55,1139.25,1139.50,1139.25,1139.50,174,133
07/18/2005,13:56,1139.25,1139.50,1139.25,1139.50,195,189
07/18/2005,13:57,1139.25,1139.75,1139.25,1139.75,1115,265
07/18/2005,13:58,1139.75,1139.75,1139.50,1139.75,218,64
07/18/2005,13:59,1139.75,1140.25,1139.50,1140.00,1029,368
07/18/2005,14:00,1140.00,1140.25,1139.75,1139.75,229,114
07/18/2005,14:01,1139.75,1140.00,1139.50,1139.50,65,734
07/18/2005,14:02,1139.75,1139.75,1139.50,1139.75,266,8
07/18/2005,14:03,1139.75,1139.75,1138.75,1139.25,257,3877
07/18/2005,14:04,1139.00,1139.25,1139.00,1139.25,500,583
07/18/2005,14:05,1139.25,1139.25,1139.00,1139.25,379,60
07/18/2005,14:06,1139.25,1139.75,1139.00,1139.75,1647,61
07/18/2005,14:07,1139.75,1140.00,1139.50,1140.00,1006,117
07/18/2005,14:08,1140.00,1140.25,1140.00,1140.00,809,176
07/18/2005,14:09,1140.00,1140.25,1139.50,1139.75,74,686
07/18/2005,14:10,1139.75,1139.75,1139.50,1139.75,65,115
07/18/2005,14:11,1139.75,1140.00,1139.50,1139.75,540,669
07/18/2005,14:12,1139.75,1139.75,1139.50,1139.50,14,431
07/18/2005,14:13,1139.50,1139.75,1139.50,1139.75,28,14
07/18/2005,14:14,1139.50,1139.75,1139.50,1139.75,34,338
07/18/2005,14:15,1139.75,1140.50,1139.75,1140.50,1424,65
07/18/2005,14:16,1140.25,1140.50,1140.00,1140.25,173,379
07/18/2005,14:17,1140.25,1140.75,1140.00,1140.50,572,210
07/18/2005,14:18,1140.50,1140.50,1140.00,1140.25,269,216
07/18/2005,14:19,1140.25,1140.50,1140.00,1140.50,99,5
07/18/2005,14:20,1140.50,1140.50,1140.25,1140.25,6,73
07/18/2005,14:21,1140.25,1140.25,1139.75,1140.00,564,457
07/18/2005,14:22,1140.00,1140.50,1140.00,1140.25,266,43
07/18/2005,14:23,1140.25,1140.25,1140.00,1140.00,99,172
07/18/2005,14:24,1140.25,1140.25,1140.00,1140.00,10,303
07/18/2005,14:25,1140.25,1140.25,1140.00,1140.00,15,21
07/18/2005,14:26,1140.25,1140.25,1139.75,1140.00,118,337
07/18/2005,14:27,1139.75,1140.00,1139.75,1140.00,10,38
07/18/2005,14:28,1140.00,1140.25,1139.75,1140.00,614,106
07/18/2005,14:29,1140.00,1140.00,1139.50,1139.75,404,878
07/18/2005,14:30,1139.75,1139.75,1139.50,1139.50,319,19
07/18/2005,14:31,1139.75,1139.75,1139.00,1139.00,501,2849
07/18/2005,14:32,1139.00,1139.75,1139.00,1139.50,652,591
07/18/2005,14:33,1139.50,1139.50,1139.25,1139.25,70,557
07/18/2005,14:34,1139.25,1139.75,1139.25,1139.75,826,32
07/18/2005,14:35,1139.75,1140.00,1139.50,1139.75,199,405
07/18/2005,14:36,1139.50,1139.75,1139.50,1139.75,15,65
07/18/2005,14:37,1139.50,1139.75,1139.50,1139.75,486,19
07/18/2005,14:38,1139.75,1140.00,1139.50,1140.00,661,756
07/18/2005,14:39,1139.75,1140.00,1139.75,1139.75,51,741
07/18/2005,14:40,1139.75,1139.75,1139.50,1139.75,56,33
07/18/2005,14:41,1139.75,1139.75,1139.25,1139.50,580,815
07/18/2005,14:42,1139.50,1139.75,1139.25,1139.25,28,370
07/18/2005,14:43,1139.25,1139.50,1139.25,1139.25,93,364
07/18/2005,14:44,1139.50,1139.75,1139.25,1139.50,976,571
07/18/2005,14:45,1139.50,1139.75,1139.25,1139.50,271,35
07/18/2005,14:46,1139.75,1140.00,1139.50,1139.50,1152,718
07/18/2005,14:47,1139.50,1139.75,1139.50,1139.50,141,403
07/18/2005,14:48,1139.50,1139.75,1139.50,1139.50,32,45
07/18/2005,14:49,1139.50,1139.75,1139.25,1139.50,1123,717
07/18/2005,14:50,1139.50,1139.50,1139.25,1139.25,278,1299
07/18/2005,14:51,1139.25,1139.50,1139.00,1139.50,339,191
07/18/2005,14:52,1139.50,1139.50,1139.25,1139.25,21,197
07/18/2005,14:53,1139.25,1139.50,1139.00,1139.00,503,1359
07/18/2005,14:54,1139.00,1139.50,1138.75,1138.75,996,2842
07/18/2005,14:55,1138.75,1139.00,1138.50,1139.00,967,1584
07/18/2005,14:56,1139.00,1139.00,1138.75,1138.75,129,647
07/18/2005,14:57,1138.75,1139.00,1138.50,1138.75,549,233
07/18/2005,14:58,1138.75,1138.75,1138.50,1138.75,610,1044
07/18/2005,14:59,1138.50,1138.75,1138.25,1138.50,202,1590
07/18/2005,15:00,1138.25,1138.75,1138.25,1138.50,4307,3065
07/18/2005,15:01,1138.50,1138.50,1138.00,1138.00,354,2618
07/18/2005,15:02,1138.00,1138.25,1137.50,1137.75,2242,3380
07/18/2005,15:03,1137.75,1138.00,1137.50,1137.75,1243,288
07/18/2005,15:04,1137.75,1138.00,1137.50,1138.00,506,840
07/18/2005,15:05,1138.00,1138.00,1137.75,1138.00,291,661
07/18/2005,15:06,1137.75,1138.25,1137.75,1138.00,1317,130
07/18/2005,15:07,1138.25,1139.50,1138.00,1139.50,5579,621
07/18/2005,15:08,1139.50,1139.50,1138.75,1139.25,1014,876
07/18/2005,15:09,1139.25,1139.50,1139.00,1139.25,878,856
07/18/2005,15:10,1139.25,1139.50,1139.25,1139.25,613,697
07/18/2005,15:11,1139.25,1139.75,1139.00,1139.50,1553,937
07/18/2005,15:12,1139.50,1139.75,1139.25,1139.75,800,125
07/18/2005,15:13,1139.75,1140.00,1139.50,1139.75,2113,67
07/18/2005,15:14,1140.00,1140.00,1139.50,1140.00,622,491
07/18/2005,15:15,1139.75,1140.25,1139.75,1140.00,2481,1230
07/18/2005,15:16,1140.00,1140.25,1140.00,1140.00,1,9
07/18/2005,15:31,1140.00,1140.50,1140.00,1140.50,238,293
07/18/2005,15:32,1140.25,1140.50,1140.25,1140.25,52,33
07/18/2005,15:33,1140.25,1140.50,1140.25,1140.25,104,226
07/18/2005,15:34,1140.50,1140.50,1140.50,1140.50,117,0
07/18/2005,15:35,1140.50,1140.75,1140.50,1140.50,92,11
07/18/2005,15:36,1140.50,1140.50,1140.50,1140.50,0,2
07/18/2005,15:37,1140.50,1141.00,1140.50,1141.00,531,2
07/18/2005,15:38,1141.00,1141.25,1141.00,1141.00,82,9
07/18/2005,15:39,1141.25,1141.25,1141.00,1141.00,2,33
07/18/2005,15:40,1141.00,1141.25,1141.00,1141.25,10,31
07/18/2005,15:41,1141.00,1141.50,1141.00,1141.25,135,7
07/18/2005,15:42,1141.25,1141.50,1141.00,1141.25,31,45
07/18/2005,15:43,1141.25,1141.25,1141.00,1141.00,1,2
07/18/2005,15:44,1141.00,1141.00,1141.00,1141.00,0,9
07/18/2005,15:45,1141.00,1141.25,1141.00,1141.25,21,100
07/18/2005,15:46,1141.00,1141.00,1141.00,1141.00,0,17
07/18/2005,15:47,1141.00,1141.00,1141.00,1141.00,0,100
07/18/2005,15:48,1141.25,1141.25,1141.25,1141.25,104,0
07/18/2005,15:49,1141.25,1141.50,1141.25,1141.25,40,55
07/18/2005,15:50,1141.50,1141.50,1141.25,1141.25,125,4
07/18/2005,15:51,1141.25,1141.50,1141.00,1141.25,5,122
07/18/2005,15:52,1141.25,1141.50,1141.25,1141.50,88,0
07/18/2005,15:54,1141.25,1141.25,1141.25,1141.25,0,2
07/18/2005,15:55,1141.50,1141.50,1141.50,1141.50,165,0
07/18/2005,15:56,1141.50,1141.50,1141.50,1141.50,66,0
07/18/2005,15:57,1141.50,1141.50,1141.50,1141.50,9,0
07/18/2005,15:58,1141.50,1141.50,1141.50,1141.50,5,0
07/18/2005,15:59,1141.50,1141.75,1141.25,1141.50,46,32
07/18/2005,16:00,1141.50,1141.50,1141.25,1141.50,2,2
07/18/2005,17:01,1141.25,1141.50,1141.25,1141.50,22,209
07/18/2005,17:02,1141.25,1141.25,1141.25,1141.25,0,26
07/18/2005,17:03,1141.25,1141.25,1141.25,1141.25,0,1
07/18/2005,17:06,1141.25,1141.25,1141.25,1141.25,0,29
07/18/2005,17:10,1141.00,1141.00,1141.00,1141.00,0,16
07/18/2005,17:11,1141.00,1141.00,1141.00,1141.00,0,5
07/18/2005,17:13,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,17:16,1141.25,1141.25,1141.25,1141.25,1,0
07/18/2005,17:18,1141.25,1141.25,1141.25,1141.25,1,0
07/18/2005,17:19,1141.25,1141.25,1141.25,1141.25,21,0
07/18/2005,17:20,1141.00,1141.00,1141.00,1141.00,0,4
07/18/2005,17:23,1141.25,1141.25,1141.25,1141.25,4,0
07/18/2005,17:25,1141.00,1141.00,1141.00,1141.00,0,2
07/18/2005,17:27,1141.00,1141.25,1141.00,1141.00,7,160
07/18/2005,17:28,1141.00,1141.25,1141.00,1141.00,9,10
07/18/2005,17:29,1141.00,1141.00,1141.00,1141.00,0,10
07/18/2005,17:30,1141.00,1141.00,1141.00,1141.00,0,5
07/18/2005,17:31,1141.00,1141.00,1141.00,1141.00,0,12
07/18/2005,17:32,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,17:33,1141.00,1141.00,1140.75,1141.00,4,2
07/18/2005,17:35,1141.00,1141.00,1141.00,1141.00,11,0
07/18/2005,17:40,1140.75,1140.75,1140.75,1140.75,0,1
07/18/2005,17:43,1141.00,1141.00,1141.00,1141.00,3,0
07/18/2005,17:44,1141.00,1141.00,1141.00,1141.00,1,0
07/18/2005,17:47,1141.00,1141.00,1141.00,1141.00,45,0
07/18/2005,17:49,1141.00,1141.25,1141.00,1141.00,8,2
07/18/2005,17:50,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,17:51,1141.00,1141.00,1141.00,1141.00,0,21
07/18/2005,17:53,1140.75,1140.75,1140.75,1140.75,0,1
07/18/2005,17:55,1141.00,1141.00,1141.00,1141.00,25,0
07/18/2005,17:56,1140.75,1140.75,1140.75,1140.75,0,1
07/18/2005,17:59,1140.75,1140.75,1140.75,1140.75,0,2
07/18/2005,18:02,1141.00,1141.00,1141.00,1141.00,3,0
07/18/2005,18:03,1141.00,1141.00,1141.00,1141.00,50,0
07/18/2005,18:09,1141.00,1141.00,1141.00,1141.00,7,0
07/18/2005,18:10,1141.00,1141.00,1141.00,1141.00,41,0
07/18/2005,18:12,1141.00,1141.00,1141.00,1141.00,6,0
07/18/2005,18:13,1141.00,1141.00,1141.00,1141.00,4,0
07/18/2005,18:14,1141.00,1141.00,1141.00,1141.00,1,0
07/18/2005,18:15,1141.25,1141.25,1141.25,1141.25,1,0
07/18/2005,18:19,1141.25,1141.25,1141.25,1141.25,1,0
07/18/2005,18:24,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,18:26,1141.00,1141.00,1141.00,1141.00,0,2
07/18/2005,18:27,1141.25,1141.25,1141.25,1141.25,2,0
07/18/2005,18:29,1141.00,1141.00,1141.00,1141.00,0,6
07/18/2005,18:37,1141.00,1141.00,1141.00,1141.00,0,7
07/18/2005,18:38,1141.25,1141.25,1141.25,1141.25,3,0
07/18/2005,18:40,1141.00,1141.00,1141.00,1141.00,0,109
07/18/2005,18:42,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,18:43,1141.25,1141.25,1141.25,1141.25,1,0
07/18/2005,18:44,1141.00,1141.00,1140.75,1140.75,0,200
07/18/2005,18:47,1141.00,1141.25,1141.00,1141.25,29,0
07/18/2005,18:48,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,18:53,1141.00,1141.00,1141.00,1141.00,0,19
07/18/2005,18:54,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,18:55,1141.00,1141.00,1141.00,1141.00,0,5
07/18/2005,18:56,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,18:59,1141.00,1141.00,1141.00,1141.00,0,275
07/18/2005,19:00,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,19:01,1141.25,1141.25,1141.00,1141.00,30,29
07/18/2005,19:03,1141.00,1141.00,1141.00,1141.00,0,16
07/18/2005,19:04,1141.00,1141.00,1141.00,1141.00,0,17
07/18/2005,19:05,1141.00,1141.00,1141.00,1141.00,0,17
07/18/2005,19:08,1140.75,1140.75,1140.75,1140.75,0,49
07/18/2005,19:09,1140.75,1140.75,1140.75,1140.75,0,4
07/18/2005,19:10,1140.75,1140.75,1140.75,1140.75,0,17
07/18/2005,19:13,1141.00,1141.00,1141.00,1141.00,2,0
07/18/2005,19:14,1140.75,1140.75,1140.75,1140.75,0,5
07/18/2005,19:15,1141.00,1141.00,1141.00,1141.00,6,0
07/18/2005,19:16,1141.00,1141.00,1141.00,1141.00,16,0
07/18/2005,19:18,1141.00,1141.00,1141.00,1141.00,20,0
07/18/2005,19:20,1141.00,1141.00,1141.00,1141.00,30,0
07/18/2005,19:22,1141.00,1141.00,1141.00,1141.00,1,0
07/18/2005,19:25,1141.00,1141.00,1141.00,1141.00,5,0
07/18/2005,19:42,1141.00,1141.00,1141.00,1141.00,2,0
07/18/2005,19:44,1141.00,1141.00,1141.00,1141.00,4,0
07/18/2005,19:51,1141.00,1141.00,1141.00,1141.00,2,0
07/18/2005,19:54,1141.00,1141.00,1141.00,1141.00,1,0
07/18/2005,19:55,1141.00,1141.00,1141.00,1141.00,2,0
07/18/2005,19:57,1141.00,1141.00,1141.00,1141.00,4,0
07/18/2005,19:59,1141.00,1141.00,1141.00,1141.00,25,0
07/18/2005,20:05,1141.00,1141.00,1141.00,1141.00,1,0
07/18/2005,20:07,1140.75,1140.75,1140.75,1140.75,0,1
07/18/2005,20:08,1141.00,1141.00,1141.00,1141.00,50,0
07/18/2005,20:09,1141.00,1141.00,1141.00,1141.00,2,0
07/18/2005,20:15,1141.00,1141.00,1141.00,1141.00,1,0
07/18/2005,20:16,1141.00,1141.00,1141.00,1141.00,4,0
07/18/2005,20:29,1141.00,1141.00,1141.00,1141.00,15,0
07/18/2005,20:30,1141.00,1141.00,1140.75,1140.75,5,59
07/18/2005,20:34,1140.75,1140.75,1140.75,1140.75,0,20
07/18/2005,20:35,1140.75,1141.00,1140.75,1141.00,1,15
07/18/2005,20:40,1141.00,1141.00,1141.00,1141.00,5,0
07/18/2005,20:48,1140.75,1140.75,1140.75,1140.75,0,4
07/18/2005,20:49,1140.75,1140.75,1140.75,1140.75,0,2
07/18/2005,20:50,1140.75,1140.75,1140.75,1140.75,0,2
07/18/2005,20:54,1140.75,1140.75,1140.75,1140.75,0,5
07/18/2005,21:03,1141.00,1141.00,1141.00,1141.00,11,0
07/18/2005,21:06,1141.00,1141.00,1141.00,1141.00,4,0
07/18/2005,21:08,1141.00,1141.00,1141.00,1141.00,5,0
07/18/2005,21:15,1141.00,1141.00,1141.00,1141.00,50,0
07/18/2005,21:17,1141.00,1141.00,1141.00,1141.00,153,0
07/18/2005,21:19,1141.00,1141.00,1141.00,1141.00,11,0
07/18/2005,21:20,1141.00,1141.00,1141.00,1141.00,1,0
07/18/2005,21:22,1141.00,1141.00,1141.00,1141.00,1,0
07/18/2005,21:32,1141.00,1141.00,1141.00,1141.00,25,0
07/18/2005,21:35,1141.25,1141.25,1141.25,1141.25,1,0
07/18/2005,21:36,1141.25,1141.25,1141.25,1141.25,8,0
07/18/2005,21:37,1141.25,1141.25,1141.25,1141.25,14,0
07/18/2005,21:40,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,21:41,1141.25,1141.25,1141.25,1141.25,3,0
07/18/2005,21:43,1141.25,1141.25,1141.25,1141.25,1,0
07/18/2005,21:44,1141.25,1141.25,1141.25,1141.25,7,0
07/18/2005,21:45,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,21:48,1141.25,1141.25,1141.25,1141.25,5,0
07/18/2005,21:50,1141.25,1141.25,1141.25,1141.25,139,0
07/18/2005,21:53,1141.25,1141.25,1141.25,1141.25,3,0
07/18/2005,21:54,1141.50,1141.50,1141.50,1141.50,1,0
07/18/2005,21:57,1141.25,1141.25,1141.00,1141.25,2,20
07/18/2005,21:59,1141.50,1141.50,1141.25,1141.25,1,5
07/18/2005,22:00,1141.25,1141.25,1141.25,1141.25,0,2
07/18/2005,22:01,1141.25,1141.25,1141.25,1141.25,0,1
07/18/2005,22:02,1141.25,1141.25,1141.25,1141.25,0,4
07/18/2005,22:04,1141.25,1141.25,1141.25,1141.25,0,2
07/18/2005,22:05,1141.25,1141.25,1141.25,1141.25,0,1
07/18/2005,22:07,1141.25,1141.25,1141.25,1141.25,0,1
07/18/2005,22:08,1141.25,1141.25,1141.25,1141.25,0,7
07/18/2005,22:12,1141.25,1141.25,1141.25,1141.25,0,1
07/18/2005,22:14,1141.25,1141.25,1141.25,1141.25,0,19
07/18/2005,22:15,1141.25,1141.25,1141.25,1141.25,0,4
07/18/2005,22:16,1141.00,1141.25,1141.00,1141.25,5,1
07/18/2005,22:17,1141.25,1141.25,1141.00,1141.00,1,3
07/18/2005,22:19,1141.00,1141.00,1141.00,1141.00,0,1
07/18/2005,22:22,1141.25,1141.50,1141.25,1141.50,10,0
07/18/2005,22:23,1141.50,1141.50,1141.50,1141.50,11,0
07/18/2005,22:24,1141.50,1141.50,1141.50,1141.50,70,0
07/18/2005,22:25,1141.50,1141.50,1141.50,1141.50,50,0
07/18/2005,22:26,1141.50,1141.50,1141.50,1141.50,4,0
07/18/2005,22:27,1141.75,1141.75,1141.75,1141.75,3,0
07/18/2005,22:30,1141.75,1141.75,1141.75,1141.75,1,0
07/18/2005,22:32,1141.75,1141.75,1141.75,1141.75,2,0
07/18/2005,22:33,1141.75,1141.75,1141.75,1141.75,14,0
07/18/2005,22:34,1141.75,1141.75,1141.50,1141.75,3,1
07/18/2005,22:35,1141.50,1141.50,1141.50,1141.50,0,8
07/18/2005,22:36,1141.75,1141.75,1141.75,1141.75,1,0
07/18/2005,22:37,1141.75,1141.75,1141.75,1141.75,1,0
07/18/2005,22:44,1141.75,1141.75,1141.50,1141.50,101,12
07/18/2005,22:50,1141.50,1141.50,1141.50,1141.50,0,1
07/18/2005,22:51,1141.75,1141.75,1141.75,1141.75,28,0
07/18/2005,22:53,1141.75,1142.50,1141.75,1142.25,418,84
07/18/2005,22:54,1142.25,1142.25,1142.25,1142.25,0,39
07/18/2005,22:56,1142.00,1142.00,1141.75,1142.00,28,37
07/18/2005,22:57,1142.00,1142.00,1141.75,1141.75,2,2
07/18/2005,22:59,1142.00,1142.00,1142.00,1142.00,5,0
07/18/2005,23:01,1142.25,1142.25,1142.25,1142.25,1,0
07/18/2005,23:02,1142.00,1142.00,1142.00,1142.00,0,2
07/18/2005,23:03,1142.25,1142.25,1142.00,1142.00,1,4
07/18/2005,23:04,1142.25,1142.25,1142.25,1142.25,2,0
07/18/2005,23:05,1142.25,1142.25,1142.25,1142.25,6,0
07/18/2005,23:10,1142.25,1142.25,1142.25,1142.25,3,0
07/18/2005,23:11,1142.00,1142.00,1142.00,1142.00,0,1
07/18/2005,23:12,1142.25,1142.25,1142.25,1142.25,1,0
07/18/2005,23:19,1142.25,1142.25,1142.25,1142.25,1,0
07/18/2005,23:20,1142.00,1142.00,1141.75,1141.75,0,22
07/18/2005,23:21,1142.00,1142.00,1142.00,1142.00,5,0
07/18/2005,23:23,1142.00,1142.00,1142.00,1142.00,2,0
07/18/2005,23:25,1142.00,1142.25,1142.00,1142.25,15,0
07/18/2005,23:26,1142.25,1142.25,1142.25,1142.25,65,0
07/18/2005,23:27,1142.25,1142.25,1142.25,1142.25,1,0
07/18/2005,23:28,1142.25,1142.25,1142.25,1142.25,5,0
07/18/2005,23:30,1142.25,1142.25,1142.25,1142.25,1,0
07/18/2005,23:31,1142.25,1142.25,1142.25,1142.25,106,0
07/18/2005,23:32,1142.25,1142.25,1142.25,1142.25,3,0
07/18/2005,23:33,1142.25,1142.50,1142.25,1142.50,6,0
07/18/2005,23:35,1142.25,1142.25,1142.25,1142.25,0,12
07/18/2005,23:36,1142.25,1142.25,1142.25,1142.25,0,10
07/18/2005,23:37,1142.25,1142.25,1142.25,1142.25,0,1
07/18/2005,23:38,1142.25,1142.25,1142.25,1142.25,0,4
07/18/2005,23:39,1142.25,1142.25,1142.25,1142.25,0,1
07/18/2005,23:40,1142.00,1142.00,1142.00,1142.00,0,6
07/18/2005,23:45,1142.25,1142.25,1142.25,1142.25,1,0
07/18/2005,23:46,1142.25,1142.25,1142.25,1142.25,1,0
07/18/2005,23:47,1142.25,1142.25,1142.25,1142.25,1,0
07/18/2005,23:48,1142.50,1142.50,1142.50,1142.50,2,0
07/18/2005,23:50,1142.50,1142.50,1142.50,1142.50,1,0
07/18/2005,23:51,1142.50,1142.50,1142.50,1142.50,1,0
07/18/2005,23:52,1142.25,1142.25,1142.25,1142.25,0,2
07/18/2005,23:53,1142.25,1142.25,1142.25,1142.25,0,1
07/18/2005,23:54,1142.00,1142.00,1142.00,1142.00,0,1
07/18/2005,23:58,1142.00,1142.00,1142.00,1142.00,0,2
07/19/2005,00:01,1142.00,1142.00,1142.00,1142.00,0,10
07/19/2005,00:02,1142.00,1142.00,1142.00,1142.00,0,10
07/19/2005,00:06,1142.25,1142.25,1142.00,1142.00,3,10
07/19/2005,00:07,1142.00,1142.00,1142.00,1142.00,0,13
07/19/2005,00:09,1142.00,1142.00,1142.00,1142.00,0,12
07/19/2005,00:10,1142.25,1142.25,1142.25,1142.25,3,0
07/19/2005,00:11,1142.00,1142.00,1142.00,1142.00,0,13
07/19/2005,00:12,1142.00,1142.00,1142.00,1142.00,0,3
07/19/2005,00:16,1141.75,1141.75,1141.75,1141.75,0,10
07/19/2005,00:17,1141.75,1141.75,1141.75,1141.75,0,14
07/19/2005,00:21,1141.75,1141.75,1141.75,1141.75,0,1
07/19/2005,00:22,1141.75,1141.75,1141.75,1141.75,0,10
07/19/2005,00:27,1141.75,1141.75,1141.75,1141.75,0,11
07/19/2005,00:33,1142.00,1142.00,1142.00,1142.00,1,0
07/19/2005,00:34,1141.75,1141.75,1141.75,1141.75,0,10
07/19/2005,00:41,1142.00,1142.00,1142.00,1142.00,5,0
07/19/2005,00:42,1142.00,1142.00,1142.00,1142.00,11,0
07/19/2005,00:43,1142.00,1142.00,1142.00,1142.00,5,0
07/19/2005,00:45,1142.00,1142.00,1141.75,1141.75,2,1
07/19/2005,00:46,1142.00,1142.25,1142.00,1142.25,10,0
07/19/2005,00:51,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,00:53,1142.25,1142.25,1142.25,1142.25,16,0
07/19/2005,00:54,1142.25,1142.25,1142.25,1142.25,15,0
07/19/2005,00:55,1142.25,1142.25,1142.25,1142.25,30,0
07/19/2005,00:56,1142.25,1142.25,1142.25,1142.25,4,0
07/19/2005,00:57,1142.25,1142.25,1142.25,1142.25,10,0
07/19/2005,00:59,1142.25,1142.25,1142.25,1142.25,10,0
07/19/2005,01:00,1142.25,1142.25,1142.25,1142.25,15,0
07/19/2005,01:01,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,01:02,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,01:04,1142.25,1142.25,1142.25,1142.25,33,0
07/19/2005,01:05,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,01:06,1142.25,1142.50,1142.25,1142.50,4,24
07/19/2005,01:07,1142.25,1142.25,1142.25,1142.25,0,4
07/19/2005,01:09,1142.25,1142.25,1142.25,1142.25,0,1
07/19/2005,01:10,1142.50,1142.50,1142.25,1142.25,1,1
07/19/2005,01:12,1142.25,1142.25,1142.25,1142.25,0,1
07/19/2005,01:14,1142.25,1142.25,1142.25,1142.25,0,10
07/19/2005,01:15,1142.25,1142.25,1142.25,1142.25,0,1
07/19/2005,01:20,1142.00,1142.00,1142.00,1142.00,0,35
07/19/2005,01:21,1142.00,1142.00,1142.00,1142.00,0,90
07/19/2005,01:22,1142.00,1142.00,1142.00,1142.00,0,7
07/19/2005,01:23,1142.00,1142.00,1142.00,1142.00,0,73
07/19/2005,01:25,1142.00,1142.00,1142.00,1142.00,0,25
07/19/2005,01:26,1142.00,1142.00,1142.00,1142.00,0,4
07/19/2005,01:27,1142.00,1142.00,1142.00,1142.00,0,2
07/19/2005,01:33,1142.00,1142.00,1141.75,1141.75,0,21
07/19/2005,01:35,1142.00,1142.00,1142.00,1142.00,100,0
07/19/2005,01:36,1141.75,1141.75,1141.75,1141.75,0,1
07/19/2005,01:38,1141.75,1141.75,1141.75,1141.75,0,100
07/19/2005,01:41,1142.00,1142.00,1142.00,1142.00,5,0
07/19/2005,01:44,1142.00,1142.00,1142.00,1142.00,1,0
07/19/2005,01:46,1142.00,1142.00,1142.00,1142.00,10,0
07/19/2005,01:47,1142.00,1142.00,1142.00,1142.00,25,0
07/19/2005,01:48,1142.00,1142.00,1142.00,1142.00,47,0
07/19/2005,01:49,1142.25,1142.25,1142.00,1142.00,50,5
07/19/2005,01:51,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,01:52,1142.25,1142.25,1142.25,1142.25,1,0
07/19/2005,01:58,1142.00,1142.00,1142.00,1142.00,0,25
07/19/2005,01:59,1142.00,1142.00,1142.00,1142.00,0,5
07/19/2005,02:00,1142.00,1142.00,1142.00,1142.00,0,6
07/19/2005,02:01,1142.25,1142.25,1141.75,1141.75,1,18
07/19/2005,02:02,1142.00,1142.00,1142.00,1142.00,52,0
07/19/2005,02:03,1142.00,1142.00,1142.00,1142.00,35,0
07/19/2005,02:04,1141.75,1141.75,1141.75,1141.75,0,62
07/19/2005,02:05,1141.75,1141.75,1141.50,1141.50,1,7
07/19/2005,02:06,1141.50,1141.50,1141.50,1141.50,0,6
07/19/2005,02:07,1141.50,1141.50,1141.25,1141.25,0,89
07/19/2005,02:08,1141.25,1141.75,1141.25,1141.50,79,2
07/19/2005,02:09,1141.50,1141.50,1141.50,1141.50,0,75
07/19/2005,02:10,1141.50,1141.50,1141.50,1141.50,0,18
07/19/2005,02:11,1141.25,1141.50,1141.25,1141.50,86,4
07/19/2005,02:12,1141.50,1141.50,1141.25,1141.25,5,10
07/19/2005,02:13,1141.50,1141.50,1141.50,1141.50,28,0
07/19/2005,02:14,1141.75,1141.75,1141.50,1141.50,1,16
07/19/2005,02:15,1141.50,1141.50,1141.50,1141.50,0,29
07/19/2005,02:16,1141.50,1141.50,1141.50,1141.50,0,32
07/19/2005,02:17,1141.75,1142.00,1141.75,1142.00,99,5
07/19/2005,02:18,1142.00,1142.00,1142.00,1142.00,1,0
07/19/2005,02:19,1142.00,1142.00,1142.00,1142.00,31,0
07/19/2005,02:20,1141.75,1142.00,1141.75,1141.75,9,14
07/19/2005,02:21,1142.00,1142.00,1141.75,1141.75,1,22
07/19/2005,02:22,1141.75,1141.75,1141.25,1141.25,32,30
07/19/2005,02:24,1141.25,1141.25,1141.25,1141.25,0,121
07/19/2005,02:25,1141.25,1141.50,1141.25,1141.25,1,84
07/19/2005,02:26,1141.25,1141.25,1141.25,1141.25,0,28
07/19/2005,02:27,1141.25,1141.25,1141.25,1141.25,0,10
07/19/2005,02:28,1141.25,1141.25,1141.25,1141.25,0,34
07/19/2005,02:29,1141.00,1141.00,1141.00,1141.00,0,84
07/19/2005,02:30,1141.00,1141.00,1141.00,1141.00,0,52
07/19/2005,02:31,1141.00,1141.25,1141.00,1141.25,4,6
07/19/2005,02:32,1141.25,1141.25,1141.00,1141.00,17,52
07/19/2005,02:33,1140.75,1140.75,1140.75,1140.75,0,62
07/19/2005,02:34,1140.75,1140.75,1140.75,1140.75,0,1
07/19/2005,02:35,1140.75,1140.75,1140.50,1140.50,0,56
07/19/2005,02:36,1140.75,1140.75,1140.75,1140.75,143,0
07/19/2005,02:37,1141.00,1141.00,1141.00,1141.00,1,0
07/19/2005,02:38,1140.75,1141.00,1140.75,1141.00,31,1
07/19/2005,02:39,1141.00,1141.00,1141.00,1141.00,21,0
07/19/2005,02:40,1141.00,1141.00,1141.00,1141.00,17,0
07/19/2005,02:41,1141.00,1141.00,1140.75,1140.75,9,25
07/19/2005,02:42,1140.75,1141.00,1140.75,1141.00,1,1
07/19/2005,02:43,1140.75,1140.75,1140.50,1140.75,12,45
07/19/2005,02:44,1140.75,1140.75,1140.75,1140.75,20,0
07/19/2005,02:45,1141.00,1141.00,1141.00,1141.00,1,0
07/19/2005,02:46,1141.00,1141.00,1141.00,1141.00,42,0
07/19/2005,02:47,1141.25,1141.25,1141.00,1141.25,6,1
07/19/2005,02:48,1141.25,1141.50,1141.25,1141.50,158,0
07/19/2005,02:49,1141.25,1141.50,1141.25,1141.50,3,98
07/19/2005,02:50,1141.25,1141.50,1141.25,1141.25,1,60
07/19/2005,02:51,1141.25,1141.25,1141.00,1141.25,17,75
07/19/2005,02:52,1141.25,1141.25,1141.00,1141.25,105,54
07/19/2005,02:53,1141.25,1141.25,1141.25,1141.25,50,0
07/19/2005,02:54,1141.25,1141.25,1141.00,1141.25,108,25
07/19/2005,02:55,1141.25,1141.25,1141.25,1141.25,18,0
07/19/2005,02:56,1141.25,1141.25,1141.25,1141.25,3,0
07/19/2005,02:58,1141.25,1141.25,1141.25,1141.25,13,0
07/19/2005,02:59,1141.25,1141.25,1141.25,1141.25,5,0
07/19/2005,03:00,1141.50,1141.75,1141.50,1141.75,83,0
07/19/2005,03:01,1141.50,1141.50,1141.50,1141.50,0,23
07/19/2005,03:02,1141.50,1141.50,1141.50,1141.50,0,68
07/19/2005,03:03,1141.50,1141.50,1141.50,1141.50,0,12
07/19/2005,03:04,1141.50,1141.75,1141.50,1141.75,1,19
07/19/2005,03:05,1141.50,1141.50,1141.50,1141.50,0,28
07/19/2005,03:06,1141.50,1141.75,1141.50,1141.75,10,8
07/19/2005,03:07,1141.75,1141.75,1141.75,1141.75,2,0
07/19/2005,03:08,1141.75,1141.75,1141.75,1141.75,12,0
07/19/2005,03:09,1141.75,1142.00,1141.75,1141.75,54,68
07/19/2005,03:10,1141.75,1141.75,1141.50,1141.75,47,39
07/19/2005,03:11,1141.75,1142.00,1141.75,1142.00,37,0
07/19/2005,03:12,1142.00,1142.00,1141.75,1141.75,8,6
07/19/2005,03:13,1142.00,1142.00,1141.75,1142.00,55,5
07/19/2005,03:14,1142.00,1142.25,1142.00,1142.25,235,33
07/19/2005,03:15,1142.00,1142.25,1142.00,1142.25,36,2
07/19/2005,03:16,1142.25,1142.25,1142.25,1142.25,10,0
07/19/2005,03:17,1142.00,1142.25,1142.00,1142.25,25,21
07/19/2005,03:18,1142.00,1142.00,1142.00,1142.00,0,13
07/19/2005,03:20,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,03:21,1142.25,1142.25,1142.00,1142.00,26,1
07/19/2005,03:22,1142.25,1142.50,1142.25,1142.25,54,75
07/19/2005,03:23,1142.25,1142.75,1142.25,1142.50,140,41
07/19/2005,03:24,1142.50,1142.50,1142.25,1142.50,4,7
07/19/2005,03:25,1142.25,1142.25,1142.25,1142.25,0,46
07/19/2005,03:26,1142.00,1142.00,1142.00,1142.00,0,50
07/19/2005,03:27,1142.00,1142.00,1142.00,1142.00,0,24
07/19/2005,03:30,1142.00,1142.00,1142.00,1142.00,0,5
07/19/2005,03:32,1142.00,1142.00,1142.00,1142.00,0,33
07/19/2005,03:34,1142.00,1142.00,1142.00,1142.00,0,5
07/19/2005,03:35,1142.00,1142.00,1142.00,1142.00,0,176
07/19/2005,03:36,1142.00,1142.00,1142.00,1142.00,0,44
07/19/2005,03:37,1141.75,1141.75,1141.75,1141.75,0,53
07/19/2005,03:38,1141.75,1141.75,1141.75,1141.75,0,11
07/19/2005,03:39,1141.50,1141.75,1141.50,1141.75,1,2
07/19/2005,03:41,1141.75,1141.75,1141.75,1141.75,19,0
07/19/2005,03:42,1141.50,1141.50,1141.50,1141.50,0,61
07/19/2005,03:43,1141.50,1141.50,1141.50,1141.50,0,32
07/19/2005,03:45,1141.50,1141.50,1141.50,1141.50,0,14
07/19/2005,03:46,1141.50,1141.50,1141.50,1141.50,0,9
07/19/2005,03:48,1141.50,1141.50,1141.50,1141.50,0,13
07/19/2005,03:49,1141.25,1141.25,1141.25,1141.25,0,5
07/19/2005,03:50,1141.50,1141.50,1141.50,1141.50,2,0
07/19/2005,03:51,1141.50,1141.50,1141.50,1141.50,34,0
07/19/2005,03:52,1141.50,1141.50,1141.50,1141.50,1,0
07/19/2005,03:53,1141.75,1141.75,1141.50,1141.50,1,5
07/19/2005,03:55,1141.75,1141.75,1141.50,1141.50,3,1
07/19/2005,03:57,1141.50,1141.50,1141.50,1141.50,0,49
07/19/2005,03:59,1141.50,1141.50,1141.50,1141.50,0,20
07/19/2005,04:00,1141.50,1141.75,1141.50,1141.75,5,41
07/19/2005,04:01,1141.50,1142.00,1141.50,1141.75,77,9
07/19/2005,04:02,1141.75,1142.00,1141.75,1141.75,24,19
07/19/2005,04:03,1141.75,1142.00,1141.75,1141.75,9,40
07/19/2005,04:04,1141.75,1141.75,1141.75,1141.75,0,6
07/19/2005,04:05,1141.75,1141.75,1141.75,1141.75,0,20
07/19/2005,04:06,1142.00,1142.00,1141.75,1142.00,14,2
07/19/2005,04:07,1141.75,1141.75,1141.75,1141.75,0,39
07/19/2005,04:08,1141.75,1141.75,1141.75,1141.75,0,70
07/19/2005,04:09,1141.75,1142.00,1141.75,1141.75,3,47
07/19/2005,04:12,1141.75,1141.75,1141.75,1141.75,0,1
07/19/2005,04:13,1141.75,1142.00,1141.75,1142.00,3,5
07/19/2005,04:14,1141.75,1142.00,1141.75,1142.00,13,5
07/19/2005,04:15,1141.75,1141.75,1141.75,1141.75,0,5
07/19/2005,04:16,1142.00,1142.00,1142.00,1142.00,116,0
07/19/2005,04:17,1142.00,1142.00,1141.75,1142.00,7,1
07/19/2005,04:19,1142.00,1142.00,1141.75,1141.75,10,3
07/19/2005,04:20,1142.00,1142.00,1142.00,1142.00,13,0
07/19/2005,04:21,1142.00,1142.00,1142.00,1142.00,19,0
07/19/2005,04:22,1142.00,1142.00,1142.00,1142.00,18,0
07/19/2005,04:24,1142.00,1142.00,1142.00,1142.00,7,0
07/19/2005,04:28,1142.00,1142.00,1142.00,1142.00,26,0
07/19/2005,04:29,1141.75,1141.75,1141.75,1141.75,0,1
07/19/2005,04:30,1142.00,1142.00,1142.00,1142.00,1,0
07/19/2005,04:31,1142.00,1142.00,1141.75,1142.00,131,6
07/19/2005,04:32,1142.00,1142.00,1142.00,1142.00,5,0
07/19/2005,04:33,1142.00,1142.00,1141.75,1141.75,100,27
07/19/2005,04:34,1142.00,1142.00,1141.75,1141.75,3,64
07/19/2005,04:35,1141.75,1141.75,1141.75,1141.75,0,2
07/19/2005,04:36,1141.75,1141.75,1141.50,1141.75,87,42
07/19/2005,04:37,1141.75,1141.75,1141.75,1141.75,37,0
07/19/2005,04:38,1142.00,1142.00,1142.00,1142.00,1,0
07/19/2005,04:40,1141.75,1142.00,1141.75,1141.75,100,35
07/19/2005,04:41,1141.75,1141.75,1141.75,1141.75,0,11
07/19/2005,04:42,1141.75,1141.75,1141.75,1141.75,0,5
07/19/2005,04:43,1142.00,1142.00,1142.00,1142.00,12,0
07/19/2005,04:45,1142.00,1142.00,1142.00,1142.00,4,0
07/19/2005,04:46,1142.00,1142.25,1142.00,1142.25,5,0
07/19/2005,04:47,1142.00,1142.00,1142.00,1142.00,0,3
07/19/2005,04:49,1142.00,1142.00,1142.00,1142.00,0,23
07/19/2005,04:53,1142.00,1142.00,1142.00,1142.00,0,3
07/19/2005,04:54,1142.00,1142.00,1142.00,1142.00,0,30
07/19/2005,04:55,1142.25,1142.25,1142.25,1142.25,1,0
07/19/2005,04:56,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,04:57,1142.25,1142.25,1142.25,1142.25,2,0
07/19/2005,04:58,1142.00,1142.00,1142.00,1142.00,0,24
07/19/2005,05:00,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,05:01,1142.00,1142.00,1141.75,1141.75,0,6
07/19/2005,05:02,1141.75,1141.75,1141.75,1141.75,0,38
07/19/2005,05:03,1141.75,1141.75,1141.75,1141.75,0,9
07/19/2005,05:04,1141.75,1141.75,1141.75,1141.75,0,4
07/19/2005,05:07,1141.75,1141.75,1141.75,1141.75,0,3
07/19/2005,05:08,1141.50,1141.50,1141.50,1141.50,0,10
07/19/2005,05:09,1141.75,1141.75,1141.75,1141.75,17,0
07/19/2005,05:10,1141.75,1141.75,1141.75,1141.75,16,0
07/19/2005,05:11,1141.75,1142.00,1141.75,1142.00,9,0
07/19/2005,05:12,1141.75,1141.75,1141.75,1141.75,0,13
07/19/2005,05:16,1141.75,1141.75,1141.75,1141.75,0,2
07/19/2005,05:17,1141.50,1141.50,1141.50,1141.50,0,111
07/19/2005,05:18,1141.25,1141.50,1141.25,1141.50,40,9
07/19/2005,05:19,1141.75,1141.75,1141.75,1141.75,4,0
07/19/2005,05:20,1141.50,1141.50,1141.25,1141.25,0,64
07/19/2005,05:22,1141.50,1141.50,1141.50,1141.50,1,0
07/19/2005,05:23,1141.25,1141.25,1141.25,1141.25,0,1
07/19/2005,05:24,1141.25,1141.25,1141.25,1141.25,0,2
07/19/2005,05:25,1141.25,1141.50,1141.00,1141.50,40,125
07/19/2005,05:26,1141.25,1141.50,1141.25,1141.50,1,5
07/19/2005,05:27,1141.25,1141.25,1141.25,1141.25,0,37
07/19/2005,05:28,1141.25,1141.25,1141.25,1141.25,0,23
07/19/2005,05:29,1141.50,1141.50,1141.50,1141.50,3,0
07/19/2005,05:30,1141.50,1141.50,1141.50,1141.50,11,0
07/19/2005,05:32,1141.25,1141.25,1141.25,1141.25,0,125
07/19/2005,05:33,1141.25,1141.25,1141.25,1141.25,0,47
07/19/2005,05:34,1141.25,1141.25,1141.25,1141.25,0,1
07/19/2005,05:35,1141.25,1141.25,1141.25,1141.25,0,116
07/19/2005,05:36,1141.25,1141.50,1141.25,1141.50,143,2
07/19/2005,05:37,1141.50,1141.50,1141.50,1141.50,5,0
07/19/2005,05:38,1141.75,1141.75,1141.75,1141.75,82,0
07/19/2005,05:39,1141.75,1141.75,1141.25,1141.25,64,102
07/19/2005,05:40,1141.25,1141.75,1141.25,1141.75,53,1
07/19/2005,05:41,1141.50,1141.50,1141.50,1141.50,0,52
07/19/2005,05:42,1141.50,1141.50,1141.50,1141.50,0,7
07/19/2005,05:43,1141.50,1141.50,1141.50,1141.50,0,2
07/19/2005,05:44,1141.50,1141.50,1141.50,1141.50,0,1
07/19/2005,05:48,1141.75,1141.75,1141.75,1141.75,1,0
07/19/2005,05:49,1141.50,1141.50,1141.50,1141.50,0,6
07/19/2005,05:50,1141.50,1141.50,1141.50,1141.50,0,43
07/19/2005,05:51,1141.75,1141.75,1141.75,1141.75,12,0
07/19/2005,05:52,1141.50,1141.50,1141.50,1141.50,0,1
07/19/2005,05:54,1141.50,1141.50,1141.50,1141.50,0,5
07/19/2005,05:55,1141.50,1141.50,1141.50,1141.50,0,51
07/19/2005,05:57,1141.50,1141.50,1141.25,1141.50,3,32
07/19/2005,05:58,1141.50,1141.50,1141.50,1141.50,21,0
07/19/2005,05:59,1141.50,1141.50,1141.50,1141.50,92,0
07/19/2005,06:01,1141.75,1141.75,1141.75,1141.75,60,0
07/19/2005,06:02,1141.75,1141.75,1141.50,1141.50,26,120
07/19/2005,06:03,1141.75,1141.75,1141.50,1141.75,8,9
07/19/2005,06:04,1141.75,1142.00,1141.75,1141.75,128,42
07/19/2005,06:05,1141.75,1141.75,1141.75,1141.75,0,25
07/19/2005,06:06,1141.75,1142.00,1141.75,1142.00,1,61
07/19/2005,06:07,1142.00,1142.00,1142.00,1142.00,3,0
07/19/2005,06:08,1141.75,1141.75,1141.75,1141.75,0,40
07/19/2005,06:09,1141.75,1141.75,1141.50,1141.50,0,2
07/19/2005,06:10,1141.75,1142.00,1141.75,1142.00,106,0
07/19/2005,06:11,1142.00,1142.00,1142.00,1142.00,1,0
07/19/2005,06:12,1142.00,1142.25,1142.00,1142.00,152,1
07/19/2005,06:13,1142.00,1142.25,1142.00,1142.00,152,51
07/19/2005,06:15,1142.25,1142.25,1142.25,1142.25,2,0
07/19/2005,06:16,1142.25,1142.25,1142.00,1142.00,1,1
07/19/2005,06:17,1142.00,1142.00,1142.00,1142.00,0,80
07/19/2005,06:18,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,06:20,1141.75,1142.00,1141.75,1141.75,1,87
07/19/2005,06:21,1141.75,1142.00,1141.75,1142.00,1,110
07/19/2005,06:22,1142.00,1142.00,1141.75,1141.75,15,3
07/19/2005,06:23,1141.75,1141.75,1141.75,1141.75,0,11
07/19/2005,06:24,1141.75,1142.00,1141.75,1141.75,1,7
07/19/2005,06:25,1141.75,1141.75,1141.75,1141.75,0,20
07/19/2005,06:26,1141.75,1141.75,1141.75,1141.75,0,1
07/19/2005,06:27,1141.75,1141.75,1141.75,1141.75,0,6
07/19/2005,06:28,1141.75,1141.75,1141.75,1141.75,0,4
07/19/2005,06:29,1141.75,1141.75,1141.75,1141.75,0,4
07/19/2005,06:30,1141.75,1141.75,1141.75,1141.75,0,4
07/19/2005,06:31,1141.75,1142.00,1141.75,1142.00,1,137
07/19/2005,06:32,1141.75,1142.00,1141.75,1141.75,10,142
07/19/2005,06:33,1141.75,1141.75,1141.75,1141.75,0,1
07/19/2005,06:34,1142.00,1142.00,1142.00,1142.00,2,0
07/19/2005,06:35,1142.00,1142.25,1142.00,1142.00,169,15
07/19/2005,06:36,1142.00,1142.00,1142.00,1142.00,0,51
07/19/2005,06:37,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,06:38,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,06:39,1141.75,1142.00,1141.75,1141.75,101,131
07/19/2005,06:41,1141.75,1141.75,1141.75,1141.75,0,55
07/19/2005,06:42,1141.50,1141.50,1141.50,1141.50,0,1
07/19/2005,06:43,1141.50,1141.75,1141.50,1141.75,47,3
07/19/2005,06:44,1141.75,1141.75,1141.75,1141.75,2,0
07/19/2005,06:45,1141.75,1142.00,1141.75,1142.00,278,2
07/19/2005,06:47,1142.00,1142.25,1142.00,1142.25,2,0
07/19/2005,06:49,1142.25,1142.50,1142.25,1142.50,275,0
07/19/2005,06:50,1142.50,1142.50,1142.50,1142.50,36,0
07/19/2005,06:51,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,06:52,1142.50,1142.75,1142.50,1142.50,361,3
07/19/2005,06:53,1142.50,1142.75,1142.50,1142.75,35,52
07/19/2005,06:54,1142.75,1143.25,1142.75,1143.25,674,0
07/19/2005,06:55,1143.00,1143.25,1143.00,1143.25,28,13
07/19/2005,06:56,1143.00,1143.50,1143.00,1143.50,592,117
07/19/2005,06:57,1143.25,1143.50,1143.25,1143.50,3,12
07/19/2005,06:58,1143.25,1143.50,1143.25,1143.25,7,388
07/19/2005,06:59,1143.25,1143.25,1143.25,1143.25,0,123
07/19/2005,07:00,1143.25,1143.25,1143.25,1143.25,0,191
07/19/2005,07:01,1143.00,1143.25,1143.00,1143.25,100,35
07/19/2005,07:02,1143.00,1143.00,1143.00,1143.00,0,11
07/19/2005,07:03,1143.25,1143.25,1143.25,1143.25,107,0
07/19/2005,07:04,1143.25,1143.50,1143.25,1143.50,200,0
07/19/2005,07:05,1143.50,1143.50,1143.00,1143.00,23,220
07/19/2005,07:06,1143.00,1143.00,1143.00,1143.00,0,40
07/19/2005,07:07,1143.00,1143.25,1143.00,1143.00,3,224
07/19/2005,07:08,1143.00,1143.25,1143.00,1143.00,7,122
07/19/2005,07:09,1143.00,1143.25,1143.00,1143.25,3,315
07/19/2005,07:10,1143.25,1143.25,1143.00,1143.25,259,2
07/19/2005,07:11,1143.25,1143.25,1143.00,1143.25,101,8
07/19/2005,07:12,1143.25,1143.50,1143.25,1143.50,18,10
07/19/2005,07:13,1143.25,1143.50,1143.25,1143.25,3,26
07/19/2005,07:14,1143.50,1144.00,1143.25,1143.75,1052,148
07/19/2005,07:15,1143.75,1143.75,1143.50,1143.75,249,31
07/19/2005,07:16,1143.75,1143.75,1143.50,1143.50,12,56
07/19/2005,07:17,1143.75,1144.00,1143.50,1144.00,290,1
07/19/2005,07:18,1144.00,1144.00,1143.75,1144.00,213,115
07/19/2005,07:19,1144.00,1144.25,1144.00,1144.00,461,268
07/19/2005,07:20,1144.00,1144.00,1143.75,1144.00,1,4
07/19/2005,07:21,1144.00,1144.00,1143.75,1143.75,15,92
07/19/2005,07:22,1143.75,1144.00,1143.50,1143.75,97,35
07/19/2005,07:23,1143.75,1144.00,1143.75,1143.75,293,46
07/19/2005,07:24,1143.75,1144.00,1143.75,1143.75,137,6
07/19/2005,07:25,1143.75,1143.75,1143.75,1143.75,0,47
07/19/2005,07:26,1144.00,1144.00,1143.75,1143.75,104,193
07/19/2005,07:27,1143.75,1143.75,1143.50,1143.75,18,52
07/19/2005,07:28,1143.50,1143.50,1143.50,1143.50,0,1
07/19/2005,07:29,1143.75,1143.75,1143.50,1143.75,6,3
07/19/2005,07:30,1143.75,1143.75,1143.50,1143.75,8,2
07/19/2005,07:31,1143.50,1143.75,1143.50,1143.50,1,36
07/19/2005,07:32,1143.50,1143.75,1143.50,1143.75,101,3
07/19/2005,07:33,1143.75,1143.75,1143.50,1143.75,171,2
07/19/2005,07:34,1143.75,1144.00,1143.75,1143.75,11,7
07/19/2005,07:35,1144.00,1144.00,1143.75,1143.75,8,8
07/19/2005,07:36,1143.75,1143.75,1143.50,1143.75,34,157
07/19/2005,07:37,1143.50,1143.50,1143.50,1143.50,0,3
07/19/2005,07:38,1143.75,1143.75,1143.50,1143.50,3,39
07/19/2005,07:39,1143.50,1143.75,1143.50,1143.50,1,83
07/19/2005,07:40,1143.50,1143.75,1143.50,1143.50,1,616
07/19/2005,07:41,1143.50,1143.50,1143.25,1143.50,2,130
07/19/2005,07:42,1143.50,1143.50,1143.25,1143.50,49,1
07/19/2005,07:43,1143.25,1143.50,1143.25,1143.50,24,7
07/19/2005,07:44,1143.25,1143.25,1143.25,1143.25,0,2
07/19/2005,07:45,1143.50,1143.75,1143.50,1143.50,51,5
07/19/2005,07:46,1143.50,1143.75,1143.50,1143.50,4,5
07/19/2005,07:47,1143.50,1143.50,1143.50,1143.50,0,55
07/19/2005,07:48,1143.50,1143.50,1143.50,1143.50,0,96
07/19/2005,07:49,1143.50,1143.50,1143.25,1143.50,1,13
07/19/2005,07:50,1143.50,1143.50,1143.50,1143.50,54,0
07/19/2005,07:51,1143.50,1143.50,1143.25,1143.50,21,1
07/19/2005,07:52,1143.50,1143.50,1143.25,1143.50,45,37
07/19/2005,07:53,1143.75,1143.75,1143.50,1143.50,2,88
07/19/2005,07:54,1143.75,1143.75,1143.75,1143.75,2,0
07/19/2005,07:55,1143.75,1143.75,1143.50,1143.50,1,72
07/19/2005,07:56,1143.50,1143.50,1143.50,1143.50,0,286
07/19/2005,07:57,1143.50,1143.50,1143.25,1143.50,66,87
07/19/2005,07:58,1143.50,1143.50,1143.25,1143.25,127,2
07/19/2005,07:59,1143.50,1143.50,1143.25,1143.50,52,7
07/19/2005,08:00,1143.50,1143.75,1143.50,1143.50,99,75
07/19/2005,08:01,1143.50,1143.50,1143.25,1143.50,2,56
07/19/2005,08:02,1143.50,1143.50,1143.50,1143.50,117,0
07/19/2005,08:03,1143.50,1143.75,1143.50,1143.75,327,51
07/19/2005,08:04,1143.75,1143.75,1143.75,1143.75,20,0
07/19/2005,08:05,1143.50,1143.75,1143.50,1143.75,1,63
07/19/2005,08:06,1143.75,1143.75,1143.75,1143.75,2,0
07/19/2005,08:07,1143.50,1143.75,1143.50,1143.75,15,7
07/19/2005,08:08,1143.75,1144.00,1143.75,1143.75,627,32
07/19/2005,08:09,1143.75,1143.75,1143.75,1143.75,0,41
07/19/2005,08:10,1143.75,1144.00,1143.75,1144.00,2,30
07/19/2005,08:11,1144.00,1144.00,1143.75,1144.00,9,174
07/19/2005,08:12,1143.75,1143.75,1143.75,1143.75,0,19
07/19/2005,08:13,1143.75,1143.75,1143.75,1143.75,0,7
07/19/2005,08:14,1143.75,1143.75,1143.50,1143.50,101,116
07/19/2005,08:15,1143.50,1143.50,1143.50,1143.50,0,3
07/19/2005,08:16,1143.50,1143.75,1143.50,1143.50,4,22
07/19/2005,08:17,1143.50,1143.50,1143.50,1143.50,0,15
07/19/2005,08:18,1143.75,1143.75,1143.50,1143.50,25,8
07/19/2005,08:19,1143.50,1143.50,1143.50,1143.50,0,9
07/19/2005,08:20,1143.50,1143.75,1143.25,1143.50,268,304
07/19/2005,08:21,1143.75,1143.75,1143.50,1143.50,6,28
07/19/2005,08:22,1143.50,1143.50,1143.50,1143.50,0,4
07/19/2005,08:23,1143.50,1143.75,1143.50,1143.75,5,28
07/19/2005,08:24,1143.50,1143.50,1143.50,1143.50,0,43
07/19/2005,08:25,1143.75,1143.75,1143.50,1143.75,290,1
07/19/2005,08:26,1143.75,1143.75,1143.50,1143.50,15,173
07/19/2005,08:27,1143.75,1143.75,1143.50,1143.50,194,3
07/19/2005,08:28,1143.75,1143.75,1143.50,1143.50,365,12
07/19/2005,08:29,1143.75,1143.75,1143.50,1143.50,87,58
07/19/2005,08:30,1143.75,1143.75,1143.25,1143.25,365,616
07/19/2005,08:31,1143.50,1144.25,1143.25,1144.00,3699,1721
07/19/2005,08:32,1144.00,1145.00,1144.00,1144.75,6382,1765
07/19/2005,08:33,1144.75,1145.25,1144.75,1145.00,2059,1536
07/19/2005,08:34,1145.25,1145.25,1144.50,1144.50,1228,2318
07/19/2005,08:35,1144.75,1144.75,1144.25,1144.25,366,3306
07/19/2005,08:36,1144.25,1144.75,1144.25,1144.50,1043,644
07/19/2005,08:37,1144.50,1144.75,1144.00,1144.00,323,3346
07/19/2005,08:38,1144.00,1144.50,1144.00,1144.25,850,530
07/19/2005,08:39,1144.25,1144.25,1143.50,1143.75,306,2458
07/19/2005,08:40,1143.75,1143.75,1143.25,1143.75,553,1433
07/19/2005,08:41,1143.50,1144.50,1143.50,1144.50,1407,168
07/19/2005,08:42,1144.50,1144.75,1144.25,1144.50,769,542
07/19/2005,08:43,1144.25,1144.50,1143.50,1143.75,143,1870
07/19/2005,08:44,1143.50,1143.75,1143.25,1143.50,803,2429
07/19/2005,08:45,1143.50,1143.50,1142.00,1142.25,2678,5096
07/19/2005,08:46,1142.25,1142.50,1142.00,1142.25,1760,4641
07/19/2005,08:47,1142.25,1142.25,1141.50,1141.50,361,3837
07/19/2005,08:48,1141.50,1142.25,1141.50,1142.00,2119,1453
07/19/2005,08:49,1142.00,1142.00,1141.50,1142.00,1386,1537
07/19/2005,08:50,1142.00,1142.25,1141.75,1142.00,1802,505
07/19/2005,08:51,1142.00,1142.00,1141.25,1141.50,890,5346
07/19/2005,08:52,1141.25,1142.00,1141.25,1141.75,1253,1789
07/19/2005,08:53,1141.75,1142.25,1141.50,1142.25,3789,515
07/19/2005,08:54,1142.00,1142.50,1141.75,1142.50,1992,386
07/19/2005,08:55,1142.50,1142.50,1142.25,1142.50,2885,186
07/19/2005,08:56,1142.50,1142.50,1142.00,1142.25,594,566
07/19/2005,08:57,1142.25,1143.00,1142.25,1142.75,2645,66
07/19/2005,08:58,1143.00,1143.00,1142.50,1142.50,749,1215
07/19/2005,08:59,1142.50,1142.75,1142.25,1142.50,170,1116
07/19/2005,09:00,1142.50,1143.25,1142.50,1143.00,1873,1381
07/19/2005,09:01,1143.00,1143.00,1142.25,1142.25,147,1195
07/19/2005,09:02,1142.25,1142.50,1141.50,1141.50,582,3224
07/19/2005,09:03,1141.50,1142.00,1141.00,1141.75,2073,6387
07/19/2005,09:04,1141.75,1142.00,1141.50,1142.00,766,154
07/19/2005,09:05,1141.75,1142.00,1141.75,1142.00,483,23
07/19/2005,09:06,1141.75,1142.50,1141.75,1142.50,1722,405
07/19/2005,09:07,1142.50,1142.75,1142.25,1142.50,1047,891
07/19/2005,09:08,1142.50,1142.50,1142.00,1142.25,508,538
07/19/2005,09:09,1142.25,1142.75,1142.25,1142.50,1161,527
07/19/2005,09:10,1142.50,1143.25,1142.50,1142.50,1695,1786
07/19/2005,09:11,1142.50,1142.75,1142.25,1142.75,703,52
07/19/2005,09:12,1142.75,1143.00,1142.50,1143.00,655,532
07/19/2005,09:13,1143.00,1143.25,1142.50,1142.50,1985,982
07/19/2005,09:14,1142.75,1143.00,1142.50,1143.00,814,203
07/19/2005,09:15,1143.00,1145.00,1143.00,1144.75,7888,2021
07/19/2005,09:16,1144.75,1145.00,1144.25,1144.25,2657,2451
07/19/2005,09:17,1144.50,1144.75,1144.25,1144.25,1031,1502
07/19/2005,09:18,1144.25,1144.75,1144.25,1144.25,2282,1180
07/19/2005,09:19,1144.25,1144.50,1143.50,1143.50,273,2995
07/19/2005,09:20,1143.50,1144.00,1143.50,1143.75,903,64
07/19/2005,09:21,1144.00,1144.25,1143.75,1144.00,1824,740
07/19/2005,09:22,1144.25,1144.25,1143.75,1144.00,661,666
07/19/2005,09:23,1144.25,1144.75,1144.00,1144.25,1346,458
07/19/2005,09:24,1144.25,1145.00,1144.25,1144.75,1871,588
07/19/2005,09:25,1144.75,1145.00,1144.50,1145.00,1694,848
07/19/2005,09:26,1145.00,1146.00,1144.75,1145.75,8076,1018
07/19/2005,09:27,1146.00,1146.50,1145.50,1146.50,6711,1880
07/19/2005,09:28,1146.50,1146.50,1145.75,1146.00,3026,2915
07/19/2005,09:29,1146.00,1146.25,1145.75,1146.00,755,1016
07/19/2005,09:30,1145.75,1146.25,1145.75,1146.25,1059,652
07/19/2005,09:31,1146.00,1146.25,1145.75,1146.00,723,1508
07/19/2005,09:32,1146.00,1146.25,1145.75,1145.75,118,623
07/19/2005,09:33,1145.75,1145.75,1145.25,1145.50,998,1623
07/19/2005,09:34,1145.50,1145.75,1145.25,1145.75,1449,557
07/19/2005,09:35,1145.75,1146.25,1145.50,1145.75,2288,990
07/19/2005,09:36,1145.75,1146.25,1145.75,1146.25,782,287
07/19/2005,09:37,1146.25,1146.25,1145.50,1145.50,865,1844
07/19/2005,09:38,1145.50,1145.75,1145.25,1145.50,411,520
07/19/2005,09:39,1145.50,1145.50,1145.25,1145.50,157,60
07/19/2005,09:40,1145.25,1145.75,1145.25,1145.75,1075,67
07/19/2005,09:41,1145.75,1146.00,1145.50,1145.75,342,207
07/19/2005,09:42,1145.75,1146.00,1145.25,1145.50,351,1370
07/19/2005,09:43,1145.50,1145.75,1144.50,1144.75,2175,4743
07/19/2005,09:44,1145.00,1145.25,1144.75,1144.75,589,416
07/19/2005,09:45,1145.00,1145.25,1144.75,1144.75,939,158
07/19/2005,09:46,1145.00,1145.00,1144.75,1145.00,263,2
07/19/2005,09:47,1145.00,1145.25,1144.75,1145.25,1233,352
07/19/2005,09:48,1145.00,1145.25,1144.75,1145.00,380,409
07/19/2005,09:49,1145.00,1145.25,1144.75,1144.75,575,304
07/19/2005,09:50,1145.00,1145.00,1144.50,1144.75,308,1337
07/19/2005,09:51,1144.75,1144.75,1143.75,1144.25,417,3380
07/19/2005,09:52,1144.00,1144.25,1143.75,1144.00,818,954
07/19/2005,09:53,1144.00,1144.50,1144.00,1144.25,1057,129
07/19/2005,09:54,1144.25,1144.50,1144.00,1144.25,125,174
07/19/2005,09:55,1144.50,1144.50,1143.75,1143.75,945,1025
07/19/2005,09:56,1144.00,1144.25,1143.75,1144.25,88,11
07/19/2005,09:57,1144.25,1144.50,1144.00,1144.25,416,465
07/19/2005,09:58,1144.00,1144.50,1144.00,1144.25,229,72
07/19/2005,09:59,1144.25,1144.50,1144.00,1144.50,58,238
07/19/2005,10:00,1144.25,1144.50,1144.00,1144.25,230,348
07/19/2005,10:01,1144.25,1144.50,1144.25,1144.50,87,48
07/19/2005,10:02,1144.25,1144.50,1143.50,1143.75,828,1715
07/19/2005,10:03,1144.00,1144.00,1143.75,1143.75,15,578
07/19/2005,10:04,1143.75,1144.00,1143.50,1143.50,976,700
07/19/2005,10:05,1143.75,1144.00,1143.50,1143.75,206,350
07/19/2005,10:06,1143.75,1144.00,1143.50,1144.00,533,657
07/19/2005,10:07,1144.00,1144.50,1144.00,1144.50,1691,1002
07/19/2005,10:08,1144.50,1144.50,1143.75,1144.00,161,1165
07/19/2005,10:09,1144.00,1144.25,1143.75,1143.75,23,496
07/19/2005,10:10,1144.00,1144.00,1143.75,1144.00,28,67
07/19/2005,10:11,1143.75,1143.75,1143.50,1143.75,1061,1592
07/19/2005,10:12,1143.75,1143.75,1143.50,1143.50,183,29
07/19/2005,10:13,1143.50,1143.75,1142.25,1142.25,1669,6535
07/19/2005,10:14,1142.50,1143.00,1142.25,1142.75,1756,924
07/19/2005,10:15,1142.75,1142.75,1142.25,1142.75,925,1378
07/19/2005,10:16,1142.50,1142.75,1141.75,1141.75,599,4099
07/19/2005,10:17,1142.00,1142.25,1141.50,1142.00,999,1599
07/19/2005,10:18,1142.00,1142.25,1141.50,1142.00,780,1266
07/19/2005,10:19,1142.00,1142.00,1141.50,1141.75,917,1767
07/19/2005,10:20,1141.50,1141.75,1141.50,1141.75,659,1625
07/19/2005,10:21,1141.50,1142.00,1141.50,1142.00,1446,422
07/19/2005,10:22,1142.00,1142.25,1141.75,1142.00,2132,610
07/19/2005,10:23,1142.00,1142.25,1141.75,1142.25,929,833
07/19/2005,10:24,1142.25,1142.50,1142.00,1142.00,586,984
07/19/2005,10:25,1141.75,1142.25,1141.75,1142.00,325,13
07/19/2005,10:26,1142.00,1142.25,1142.00,1142.00,55,44
07/19/2005,10:27,1142.00,1142.25,1141.50,1141.50,167,1522
07/19/2005,10:28,1141.75,1142.75,1141.50,1142.25,2552,2168
07/19/2005,10:29,1142.25,1142.50,1142.25,1142.25,86,522
07/19/2005,10:30,1142.50,1142.75,1142.25,1142.50,1058,531
07/19/2005,10:31,1142.50,1142.75,1142.25,1142.50,2040,1169
07/19/2005,10:32,1142.50,1143.00,1142.50,1142.75,358,205
07/19/2005,10:33,1142.75,1142.75,1142.50,1142.50,340,720
07/19/2005,10:34,1142.50,1142.50,1142.25,1142.25,38,278
07/19/2005,10:35,1142.25,1142.50,1142.25,1142.50,563,85
07/19/2005,10:36,1142.50,1142.50,1142.00,1142.25,451,481
07/19/2005,10:37,1142.25,1142.75,1142.25,1142.75,607,197
07/19/2005,10:38,1142.50,1142.75,1142.25,1142.50,150,756
07/19/2005,10:39,1142.50,1142.75,1142.25,1142.50,152,413
07/19/2005,10:40,1142.50,1142.50,1142.00,1142.00,68,367
07/19/2005,10:41,1142.25,1142.50,1142.00,1142.25,374,572
07/19/2005,10:42,1142.25,1142.25,1142.00,1142.00,338,384
07/19/2005,10:43,1142.00,1142.25,1141.75,1142.00,249,791
07/19/2005,10:44,1142.25,1142.25,1142.00,1142.25,415,278
07/19/2005,10:45,1142.25,1142.50,1142.00,1142.50,1220,1
07/19/2005,10:46,1142.50,1143.25,1142.50,1143.00,2832,951
07/19/2005,10:47,1143.00,1143.00,1142.50,1142.75,548,904
07/19/2005,10:48,1142.75,1142.75,1142.50,1142.75,275,75
07/19/2005,10:49,1142.75,1142.75,1142.50,1142.50,129,46
07/19/2005,10:50,1142.75,1142.75,1142.50,1142.75,277,5
07/19/2005,10:51,1142.75,1142.75,1142.50,1142.75,42,13
07/19/2005,10:52,1142.75,1143.00,1142.50,1142.50,304,102
07/19/2005,10:53,1142.75,1143.00,1142.50,1143.00,774,69
07/19/2005,10:54,1143.00,1143.25,1142.75,1143.00,406,284
07/19/2005,10:55,1143.00,1143.25,1142.75,1143.00,667,235
07/19/2005,10:56,1142.75,1143.00,1142.75,1143.00,437,12
07/19/2005,10:57,1143.00,1143.25,1142.75,1143.00,239,150
07/19/2005,10:58,1143.00,1143.50,1142.75,1143.25,1682,149
07/19/2005,10:59,1143.25,1143.50,1143.00,1143.00,72,383
07/19/2005,11:00,1143.25,1143.50,1143.00,1143.25,647,345
07/19/2005,11:01,1143.50,1143.75,1143.25,1143.50,1412,907
07/19/2005,11:02,1143.50,1143.50,1143.00,1143.25,969,349
07/19/2005,11:03,1143.25,1143.25,1142.75,1142.75,83,839
07/19/2005,11:04,1142.75,1143.00,1142.50,1142.50,169,936
07/19/2005,11:05,1142.75,1142.75,1142.25,1142.25,71,888
07/19/2005,11:06,1142.25,1142.25,1142.00,1142.25,699,874
07/19/2005,11:07,1142.25,1142.50,1142.00,1142.00,124,1416
07/19/2005,11:08,1142.25,1142.25,1141.75,1141.75,88,362
07/19/2005,11:09,1142.00,1142.25,1141.75,1142.00,414,205
07/19/2005,11:10,1142.25,1142.25,1142.00,1142.25,42,9
07/19/2005,11:11,1142.00,1142.25,1142.00,1142.25,7,318
07/19/2005,11:12,1142.25,1142.50,1142.00,1142.00,360,227
07/19/2005,11:13,1142.00,1142.25,1141.50,1141.75,471,1433
07/19/2005,11:14,1141.75,1142.25,1141.75,1142.00,296,31
07/19/2005,11:15,1142.00,1142.25,1141.75,1141.75,78,223
07/19/2005,11:16,1142.00,1142.00,1141.50,1142.00,169,625
07/19/2005,11:17,1141.75,1141.75,1141.50,1141.75,357,474
07/19/2005,11:18,1141.75,1141.75,1141.50,1141.75,238,6
07/19/2005,11:19,1141.75,1142.00,1141.75,1141.75,49,534
07/19/2005,11:20,1141.75,1142.00,1141.75,1142.00,66,51
07/19/2005,11:21,1142.00,1142.25,1141.75,1142.25,534,1
07/19/2005,11:22,1142.25,1142.75,1142.25,1142.75,1735,158
07/19/2005,11:23,1142.75,1142.75,1142.50,1142.75,82,42
07/19/2005,11:24,1142.75,1142.75,1142.50,1142.75,19,421
07/19/2005,11:25,1142.50,1142.75,1142.50,1142.50,106,222
07/19/2005,11:26,1142.75,1143.00,1142.50,1142.75,348,185
07/19/2005,11:27,1142.75,1142.75,1142.50,1142.75,50,3
07/19/2005,11:28,1142.75,1143.00,1142.50,1142.75,172,20
07/19/2005,11:29,1142.75,1143.00,1142.50,1142.75,384,256
07/19/2005,11:30,1142.75,1142.75,1142.25,1142.50,186,230
07/19/2005,11:31,1142.50,1142.75,1142.50,1142.75,28,36
07/19/2005,11:32,1142.75,1142.75,1142.25,1142.50,29,207
07/19/2005,11:33,1142.25,1142.75,1142.25,1142.50,405,57
07/19/2005,11:34,1142.50,1142.75,1142.50,1142.75,12,151
07/19/2005,11:35,1142.75,1142.75,1142.50,1142.50,12,21
07/19/2005,11:36,1142.75,1143.50,1142.50,1143.25,1971,515
07/19/2005,11:37,1143.25,1143.25,1143.00,1143.00,20,134
07/19/2005,11:38,1143.00,1143.50,1143.00,1143.25,281,57
07/19/2005,11:39,1143.25,1143.50,1143.00,1143.25,24,164
07/19/2005,11:40,1143.00,1143.25,1143.00,1143.25,69,21
07/19/2005,11:41,1143.25,1143.25,1143.00,1143.00,75,24
07/19/2005,11:42,1143.25,1143.25,1142.75,1142.75,152,1189
07/19/2005,11:43,1142.75,1143.00,1142.75,1142.75,7,159
07/19/2005,11:44,1142.75,1143.00,1142.75,1142.75,6,109
07/19/2005,11:45,1142.75,1143.00,1142.75,1142.75,2,74
07/19/2005,11:46,1143.00,1143.00,1142.50,1142.75,24,268
07/19/2005,11:47,1142.75,1142.75,1142.50,1142.75,347,4
07/19/2005,11:48,1142.75,1143.00,1142.75,1143.00,112,19
07/19/2005,11:49,1143.00,1143.00,1142.75,1143.00,178,11
07/19/2005,11:50,1143.00,1143.25,1142.75,1143.00,417,142
07/19/2005,11:51,1142.75,1143.00,1142.75,1143.00,64,92
07/19/2005,11:52,1143.00,1143.00,1142.75,1142.75,27,432
07/19/2005,11:53,1142.50,1143.00,1142.50,1143.00,541,85
07/19/2005,11:54,1143.00,1143.75,1143.00,1143.50,1711,97
07/19/2005,11:55,1143.75,1143.75,1143.25,1143.25,275,244
07/19/2005,11:56,1143.50,1143.50,1143.25,1143.25,4,86
07/19/2005,11:57,1143.25,1144.25,1143.25,1144.00,2628,266
07/19/2005,11:58,1144.00,1144.25,1143.75,1144.00,380,1070
07/19/2005,11:59,1143.75,1144.50,1143.75,1144.25,1077,98
07/19/2005,12:00,1144.25,1144.50,1144.25,1144.50,574,116
07/19/2005,12:01,1144.50,1144.75,1144.25,1144.75,1956,858
07/19/2005,12:02,1144.50,1144.75,1144.25,1144.50,618,381
07/19/2005,12:03,1144.50,1145.00,1144.50,1144.75,1287,152
07/19/2005,12:04,1144.75,1145.00,1144.50,1144.75,559,625
07/19/2005,12:05,1144.50,1145.00,1144.50,1144.50,182,308
07/19/2005,12:06,1144.50,1144.75,1144.50,1144.75,959,44
07/19/2005,12:07,1144.75,1144.75,1144.50,1144.50,639,4
07/19/2005,12:08,1144.75,1144.75,1144.50,1144.50,49,537
07/19/2005,12:09,1144.50,1144.75,1144.50,1144.50,157,136
07/19/2005,12:10,1144.50,1145.00,1144.50,1144.50,362,163
07/19/2005,12:11,1144.50,1145.00,1144.50,1144.75,224,304
07/19/2005,12:12,1144.75,1144.75,1144.25,1144.25,29,368
07/19/2005,12:13,1144.25,1144.50,1144.25,1144.25,12,99
07/19/2005,12:14,1144.50,1144.50,1144.25,1144.25,6,89
07/19/2005,12:15,1144.50,1144.50,1144.00,1144.25,197,428
07/19/2005,12:16,1144.25,1144.50,1144.25,1144.50,29,25
07/19/2005,12:17,1144.50,1144.75,1144.25,1144.50,324,248
07/19/2005,12:18,1144.25,1144.50,1144.25,1144.50,7,20
07/19/2005,12:19,1144.50,1144.50,1144.00,1144.00,52,309
07/19/2005,12:20,1144.25,1144.25,1144.00,1144.25,226,5
07/19/2005,12:21,1144.00,1144.50,1144.00,1144.25,131,101
07/19/2005,12:22,1144.25,1144.50,1144.00,1144.25,219,109
07/19/2005,12:23,1144.50,1144.50,1144.25,1144.50,18,40
07/19/2005,12:24,1144.25,1144.75,1144.25,1144.75,726,5
07/19/2005,12:25,1145.00,1145.00,1144.50,1144.50,114,140
07/19/2005,12:26,1144.75,1144.75,1144.25,1144.50,72,240
07/19/2005,12:27,1144.50,1144.50,1143.75,1143.75,18,842
07/19/2005,12:28,1143.75,1144.00,1143.50,1144.00,1286,873
07/19/2005,12:29,1143.75,1144.00,1143.75,1144.00,57,39
07/19/2005,12:30,1143.75,1143.75,1143.50,1143.50,388,723
07/19/2005,12:31,1143.75,1144.25,1143.50,1144.00,372,102
07/19/2005,12:32,1144.00,1144.00,1143.75,1143.75,53,52
07/19/2005,12:33,1144.00,1144.50,1143.75,1144.50,762,5
07/19/2005,12:34,1144.50,1145.00,1144.25,1144.75,1359,480
07/19/2005,12:35,1144.75,1144.75,1144.50,1144.75,540,129
07/19/2005,12:36,1144.75,1145.00,1144.75,1144.75,736,124
07/19/2005,12:37,1144.75,1145.00,1144.00,1144.25,37,1133
07/19/2005,12:38,1144.25,1144.50,1144.00,1144.25,150,143
07/19/2005,12:39,1144.25,1144.50,1144.00,1144.00,470,76
07/19/2005,12:40,1144.25,1144.25,1144.00,1144.00,8,955
07/19/2005,12:41,1144.00,1144.25,1143.75,1143.75,40,192
07/19/2005,12:42,1144.00,1144.25,1143.75,1144.25,287,122
07/19/2005,12:43,1144.25,1144.25,1144.00,1144.25,306,10
07/19/2005,12:44,1144.00,1144.25,1144.00,1144.00,73,399
07/19/2005,12:45,1143.75,1144.00,1143.75,1143.75,16,50
07/19/2005,12:46,1144.00,1144.00,1143.25,1143.25,59,2295
07/19/2005,12:47,1143.50,1143.50,1143.00,1143.25,384,429
07/19/2005,12:48,1143.25,1143.50,1143.00,1143.00,341,500
07/19/2005,12:49,1143.25,1143.50,1143.00,1143.50,368,8
07/19/2005,12:50,1143.50,1143.50,1143.00,1143.25,11,291
07/19/2005,12:51,1143.25,1143.75,1143.00,1143.50,762,341
07/19/2005,12:52,1143.50,1143.75,1143.50,1143.75,37,311
07/19/2005,12:53,1143.50,1144.00,1143.25,1144.00,1164,322
07/19/2005,12:54,1144.00,1144.75,1144.00,1144.75,2366,175
07/19/2005,12:55,1144.75,1144.75,1144.25,1144.25,37,423
07/19/2005,12:56,1144.25,1144.50,1144.00,1144.00,18,345
07/19/2005,12:57,1144.00,1144.00,1143.50,1143.75,29,1007
07/19/2005,12:58,1143.75,1144.00,1143.50,1143.75,327,386
07/19/2005,12:59,1143.75,1143.75,1143.50,1143.75,16,238
07/19/2005,13:00,1143.75,1144.00,1143.50,1144.00,340,384
07/19/2005,13:01,1144.00,1144.25,1143.50,1143.50,761,736
07/19/2005,13:02,1143.75,1143.75,1143.50,1143.50,174,313
07/19/2005,13:03,1143.75,1143.75,1143.50,1143.75,159,37
07/19/2005,13:04,1143.75,1143.75,1143.00,1143.25,87,1374
07/19/2005,13:05,1143.25,1143.50,1142.50,1142.50,522,3092
07/19/2005,13:06,1142.50,1142.75,1142.25,1142.75,861,567
07/19/2005,13:07,1142.75,1143.00,1142.50,1143.00,790,96
07/19/2005,13:08,1143.00,1143.25,1142.50,1142.75,845,509
07/19/2005,13:09,1142.75,1142.75,1142.25,1142.50,713,718
07/19/2005,13:10,1142.75,1142.75,1142.50,1142.75,139,102
07/19/2005,13:11,1142.75,1143.00,1142.50,1142.75,244,122
07/19/2005,13:12,1143.00,1143.25,1142.75,1143.25,800,3
07/19/2005,13:13,1143.25,1143.75,1143.00,1143.75,2345,31
07/19/2005,13:14,1143.75,1144.00,1143.75,1143.75,60,731
07/19/2005,13:15,1144.00,1144.00,1143.75,1144.00,133,443
07/19/2005,13:16,1144.00,1144.25,1143.75,1144.25,719,700
07/19/2005,13:17,1144.00,1144.75,1143.75,1144.50,2413,1133
07/19/2005,13:18,1144.50,1144.75,1144.25,1144.50,503,1100
07/19/2005,13:19,1144.50,1145.00,1144.50,1144.75,980,594
07/19/2005,13:20,1145.00,1145.00,1144.25,1144.25,29,775
07/19/2005,13:21,1144.25,1144.75,1144.25,1144.50,542,117
07/19/2005,13:22,1144.50,1144.75,1144.00,1144.25,57,517
07/19/2005,13:23,1144.00,1144.25,1144.00,1144.25,5,98
07/19/2005,13:24,1144.25,1144.50,1144.00,1144.25,357,23
07/19/2005,13:25,1144.25,1144.25,1143.50,1143.75,487,984
07/19/2005,13:26,1143.75,1144.00,1143.75,1143.75,169,249
07/19/2005,13:27,1143.75,1144.25,1143.75,1144.25,176,430
07/19/2005,13:28,1144.25,1144.25,1143.75,1144.25,73,126
07/19/2005,13:29,1144.25,1144.75,1144.00,1144.75,793,151
07/19/2005,13:30,1144.50,1145.00,1144.50,1144.75,679,567
07/19/2005,13:31,1144.75,1144.75,1144.50,1144.50,42,96
07/19/2005,13:32,1144.50,1145.00,1144.50,1144.75,382,81
07/19/2005,13:33,1144.75,1144.75,1144.50,1144.75,74,308
07/19/2005,13:34,1144.50,1144.75,1144.50,1144.75,20,34
07/19/2005,13:35,1144.50,1145.50,1144.25,1145.25,4169,2093
07/19/2005,13:36,1145.25,1145.50,1145.00,1145.25,1418,955
07/19/2005,13:37,1145.25,1145.25,1144.75,1144.75,353,568
07/19/2005,13:38,1144.75,1145.00,1144.75,1145.00,22,70
07/19/2005,13:39,1144.75,1145.00,1144.75,1144.75,22,223
07/19/2005,13:40,1144.75,1145.00,1144.50,1144.50,62,524
07/19/2005,13:41,1144.75,1144.75,1144.25,1144.25,213,882
07/19/2005,13:42,1144.25,1144.75,1144.25,1144.50,265,163
07/19/2005,13:43,1144.75,1144.75,1144.25,1144.50,16,259
07/19/2005,13:44,1144.50,1145.25,1144.25,1145.00,1190,346
07/19/2005,13:45,1145.00,1145.00,1144.75,1145.00,35,575
07/19/2005,13:46,1144.75,1145.00,1144.75,1145.00,60,48
07/19/2005,13:47,1145.00,1145.00,1144.75,1144.75,62,23
07/19/2005,13:48,1145.00,1145.25,1144.75,1145.25,196,40
07/19/2005,13:49,1145.25,1145.25,1144.75,1144.75,45,807
07/19/2005,13:50,1145.00,1145.00,1144.25,1144.50,359,500
07/19/2005,13:51,1144.25,1144.50,1143.75,1144.00,1224,2127
07/19/2005,13:52,1144.00,1144.25,1143.75,1144.00,172,564
07/19/2005,13:53,1144.00,1144.50,1144.00,1144.25,520,73
07/19/2005,13:54,1144.50,1144.75,1144.25,1144.75,381,13
07/19/2005,13:55,1144.75,1145.00,1144.50,1144.75,395,116
07/19/2005,13:56,1144.50,1144.75,1144.25,1144.50,282,365
07/19/2005,13:57,1144.50,1144.75,1144.50,1144.50,4,31
07/19/2005,13:58,1144.75,1144.75,1144.50,1144.50,65,243
07/19/2005,13:59,1144.25,1144.75,1144.25,1144.50,217,120
07/19/2005,14:00,1144.75,1144.75,1144.50,1144.75,463,2
07/19/2005,14:01,1144.75,1144.75,1144.25,1144.50,89,286
07/19/2005,14:02,1144.50,1144.75,1144.25,1144.25,8,497
07/19/2005,14:03,1144.25,1144.25,1144.00,1144.25,1,111
07/19/2005,14:04,1144.00,1144.25,1144.00,1144.00,7,353
07/19/2005,14:05,1144.00,1144.50,1144.00,1144.25,331,151
07/19/2005,14:06,1144.00,1144.50,1144.00,1144.00,151,120
07/19/2005,14:07,1144.00,1144.25,1144.00,1144.25,140,52
07/19/2005,14:08,1144.25,1144.50,1144.00,1144.00,22,188
07/19/2005,14:09,1144.25,1144.50,1144.25,1144.25,398,81
07/19/2005,14:10,1144.50,1144.50,1144.00,1144.00,58,138
07/19/2005,14:11,1144.25,1144.50,1144.00,1144.25,81,71
07/19/2005,14:12,1144.50,1145.00,1144.25,1144.50,771,761
07/19/2005,14:13,1144.50,1145.50,1144.50,1145.00,1714,342
07/19/2005,14:14,1145.25,1145.25,1145.00,1145.00,17,45
07/19/2005,14:15,1145.25,1145.50,1145.00,1145.25,531,426
07/19/2005,14:16,1145.25,1145.75,1145.00,1145.50,1453,382
07/19/2005,14:17,1145.50,1145.75,1145.25,1145.50,1413,945
07/19/2005,14:18,1145.50,1145.50,1144.50,1144.50,621,1236
07/19/2005,14:19,1144.50,1145.00,1144.50,1144.75,719,14
07/19/2005,14:20,1144.75,1145.00,1144.75,1144.75,46,155
07/19/2005,14:21,1144.75,1145.25,1144.75,1145.25,593,18
07/19/2005,14:22,1145.00,1145.25,1145.00,1145.25,100,22
07/19/2005,14:23,1145.25,1145.75,1145.25,1145.25,1301,1499
07/19/2005,14:24,1145.25,1145.25,1144.75,1145.00,476,746
07/19/2005,14:25,1145.25,1145.25,1145.00,1145.00,43,387
07/19/2005,14:26,1145.00,1145.00,1144.50,1144.75,565,784
07/19/2005,14:27,1145.00,1145.00,1144.50,1144.50,19,561
07/19/2005,14:28,1144.75,1145.25,1144.75,1145.00,623,159
07/19/2005,14:29,1145.00,1145.50,1145.00,1145.25,354,127
07/19/2005,14:30,1145.25,1145.75,1145.00,1145.50,697,655
07/19/2005,14:31,1145.50,1146.25,1145.50,1146.00,3665,380
07/19/2005,14:32,1146.25,1146.25,1145.75,1145.75,692,559
07/19/2005,14:33,1146.00,1146.25,1145.75,1146.00,896,85
07/19/2005,14:34,1146.00,1146.25,1145.75,1145.75,88,494
07/19/2005,14:35,1145.75,1146.25,1145.75,1146.00,552,301
07/19/2005,14:36,1146.00,1146.25,1145.50,1145.75,221,327
07/19/2005,14:37,1145.50,1146.50,1145.50,1146.25,2210,492
07/19/2005,14:38,1146.25,1147.00,1146.25,1147.00,6176,1722
07/19/2005,14:39,1147.00,1147.25,1146.75,1146.75,1831,2694
07/19/2005,14:40,1147.00,1147.50,1146.75,1147.00,2237,867
07/19/2005,14:41,1147.25,1147.25,1146.50,1146.75,1223,2727
07/19/2005,14:42,1146.50,1147.00,1146.50,1146.50,438,916
07/19/2005,14:43,1146.75,1147.00,1146.50,1146.75,579,68
07/19/2005,14:44,1147.00,1147.00,1146.25,1146.75,333,1113
07/19/2005,14:45,1146.50,1146.75,1146.25,1146.50,245,79
07/19/2005,14:46,1146.75,1146.75,1146.50,1146.75,1021,205
07/19/2005,14:47,1147.00,1147.00,1146.50,1146.50,197,322
07/19/2005,14:48,1146.75,1147.25,1146.50,1146.75,1064,891
07/19/2005,14:49,1146.75,1147.00,1146.50,1147.00,980,82
07/19/2005,14:50,1147.25,1147.25,1146.75,1147.00,41,402
07/19/2005,14:51,1146.75,1147.00,1146.25,1146.50,431,1740
07/19/2005,14:52,1146.50,1146.75,1146.25,1146.25,496,655
07/19/2005,14:53,1146.50,1146.50,1146.25,1146.25,208,336
07/19/2005,14:54,1146.25,1146.50,1145.50,1145.75,681,3468
07/19/2005,14:55,1145.75,1146.00,1145.75,1145.75,1622,626
07/19/2005,14:56,1145.75,1146.00,1145.75,1146.00,106,121
07/19/2005,14:57,1146.00,1146.25,1146.00,1146.00,842,766
07/19/2005,14:58,1146.00,1146.25,1145.75,1146.00,1306,915
07/19/2005,14:59,1146.00,1146.00,1145.75,1145.75,359,139
07/19/2005,15:00,1145.75,1146.50,1145.75,1146.50,4000,651
07/19/2005,15:01,1146.50,1146.75,1146.25,1146.50,3863,1768
07/19/2005,15:02,1146.50,1146.75,1146.25,1146.25,1132,1635
07/19/2005,15:03,1146.25,1146.50,1146.25,1146.50,895,362
07/19/2005,15:04,1146.50,1146.75,1146.25,1146.75,156,678
07/19/2005,15:05,1146.50,1146.75,1146.50,1146.75,34,83
07/19/2005,15:06,1146.50,1147.00,1146.50,1146.75,2066,692
07/19/2005,15:07,1146.50,1147.00,1146.50,1147.00,465,17
07/19/2005,15:08,1146.75,1147.00,1146.50,1146.75,382,378
07/19/2005,15:09,1146.75,1147.00,1146.75,1146.75,388,106
07/19/2005,15:10,1146.75,1147.00,1146.50,1146.75,954,893
07/19/2005,15:11,1146.50,1146.75,1146.50,1146.75,502,722
07/19/2005,15:12,1146.75,1146.75,1146.50,1146.50,1050,407
07/19/2005,15:13,1146.75,1146.75,1146.25,1146.25,278,350
07/19/2005,15:14,1146.50,1146.75,1146.25,1146.75,958,159
07/19/2005,15:15,1146.75,1147.00,1146.50,1146.75,4783,1425
07/19/2005,15:31,1145.25,1145.25,1143.50,1144.25,522,1048
07/19/2005,15:32,1144.25,1144.50,1142.50,1143.25,525,1958
07/19/2005,15:33,1143.00,1143.75,1142.75,1143.50,417,304
07/19/2005,15:34,1143.75,1143.75,1143.25,1143.25,394,319
07/19/2005,15:35,1143.25,1143.50,1143.00,1143.25,99,234
07/19/2005,15:36,1143.25,1143.25,1142.75,1143.00,361,864
07/19/2005,15:37,1143.00,1143.25,1142.50,1142.75,278,191
07/19/2005,15:38,1142.75,1143.00,1142.75,1142.75,5,180
07/19/2005,15:39,1142.75,1142.75,1142.25,1142.25,163,686
07/19/2005,15:40,1142.25,1142.75,1142.25,1142.50,219,49
07/19/2005,15:41,1142.50,1142.75,1142.00,1142.25,42,387
07/19/2005,15:42,1142.00,1142.50,1142.00,1142.50,345,4
07/19/2005,15:43,1142.50,1142.75,1142.50,1142.50,68,183
07/19/2005,15:44,1142.75,1142.75,1142.25,1142.25,10,56
07/19/2005,15:45,1142.50,1142.75,1142.50,1142.50,169,19
07/19/2005,15:46,1142.75,1142.75,1142.50,1142.50,35,4
07/19/2005,15:47,1142.50,1142.75,1142.50,1142.50,1,184
07/19/2005,15:48,1142.50,1142.50,1142.25,1142.25,1,16
07/19/2005,15:49,1142.25,1142.50,1142.25,1142.25,3,22
07/19/2005,15:50,1142.50,1142.75,1142.25,1142.25,222,80
07/19/2005,15:51,1142.25,1142.50,1142.25,1142.50,280,211
07/19/2005,15:52,1142.25,1142.50,1142.25,1142.25,1,93
07/19/2005,15:53,1142.25,1142.25,1141.75,1142.00,64,224
07/19/2005,15:54,1142.00,1142.25,1142.00,1142.25,70,0
07/19/2005,15:55,1142.25,1142.25,1142.00,1142.00,2,51
07/19/2005,15:56,1142.00,1142.00,1141.75,1141.75,0,43
07/19/2005,15:57,1141.75,1142.00,1141.50,1141.75,174,291
07/19/2005,15:58,1142.00,1142.00,1142.00,1142.00,10,0
07/19/2005,15:59,1142.00,1142.00,1141.75,1141.75,1,81
07/19/2005,16:00,1142.00,1142.00,1141.75,1141.75,11,101
07/19/2005,17:01,1142.25,1142.50,1142.25,1142.50,134,0
07/19/2005,17:02,1142.50,1142.50,1142.25,1142.50,30,1
07/19/2005,17:03,1142.50,1142.50,1142.50,1142.50,79,0
07/19/2005,17:04,1142.50,1142.50,1142.50,1142.50,31,0
07/19/2005,17:05,1142.50,1142.50,1142.50,1142.50,44,0
07/19/2005,17:06,1142.50,1142.50,1142.50,1142.50,9,0
07/19/2005,17:07,1142.50,1142.50,1142.25,1142.50,3,1
07/19/2005,17:08,1142.50,1142.50,1142.25,1142.25,18,12
07/19/2005,17:09,1142.50,1142.50,1142.25,1142.25,5,132
07/19/2005,17:10,1142.25,1142.25,1142.00,1142.00,0,150
07/19/2005,17:11,1142.25,1142.25,1142.25,1142.25,1,0
07/19/2005,17:12,1142.25,1142.25,1142.00,1142.25,13,30
07/19/2005,17:13,1142.25,1142.25,1142.25,1142.25,1,0
07/19/2005,17:14,1142.25,1142.25,1142.25,1142.25,32,0
07/19/2005,17:15,1142.00,1142.00,1142.00,1142.00,0,6
07/19/2005,17:16,1142.25,1142.25,1142.25,1142.25,4,0
07/19/2005,17:17,1142.25,1142.25,1142.25,1142.25,3,0
07/19/2005,17:18,1142.25,1142.25,1142.25,1142.25,1,0
07/19/2005,17:20,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,17:21,1142.00,1142.25,1142.00,1142.25,1,1
07/19/2005,17:24,1142.25,1142.25,1142.25,1142.25,5,0
07/19/2005,17:25,1142.00,1142.25,1142.00,1142.25,23,1
07/19/2005,17:26,1142.00,1142.00,1142.00,1142.00,0,1
07/19/2005,17:27,1142.00,1142.00,1142.00,1142.00,0,54
07/19/2005,17:31,1142.00,1142.00,1142.00,1142.00,0,7
07/19/2005,17:34,1142.00,1142.25,1142.00,1142.25,4,1
07/19/2005,17:35,1142.25,1142.25,1142.25,1142.25,2,0
07/19/2005,17:36,1142.25,1142.25,1142.25,1142.25,1,0
07/19/2005,17:38,1142.25,1142.25,1142.25,1142.25,2,0
07/19/2005,17:40,1142.25,1142.25,1142.25,1142.25,2,0
07/19/2005,17:41,1142.25,1142.25,1142.25,1142.25,2,0
07/19/2005,17:42,1142.25,1142.25,1142.25,1142.25,5,0
07/19/2005,17:43,1142.25,1142.25,1142.25,1142.25,6,0
07/19/2005,17:46,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,17:47,1142.25,1142.25,1142.25,1142.25,0,1
07/19/2005,17:48,1142.25,1142.25,1142.25,1142.25,0,16
07/19/2005,17:49,1142.25,1142.50,1142.25,1142.50,1,8
07/19/2005,17:50,1142.50,1142.50,1142.50,1142.50,8,0
07/19/2005,17:51,1142.50,1142.50,1142.25,1142.25,4,1
07/19/2005,17:52,1142.25,1142.25,1142.25,1142.25,0,1
07/19/2005,17:54,1142.50,1142.50,1142.50,1142.50,5,0
07/19/2005,17:56,1142.50,1142.50,1142.50,1142.50,12,0
07/19/2005,17:57,1142.50,1142.50,1142.50,1142.50,2,0
07/19/2005,17:59,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,18:03,1142.50,1142.50,1142.50,1142.50,15,0
07/19/2005,18:05,1142.50,1142.75,1142.50,1142.50,46,39
07/19/2005,18:06,1142.50,1142.50,1142.50,1142.50,0,3
07/19/2005,18:07,1142.50,1142.50,1142.50,1142.50,0,3
07/19/2005,18:08,1142.50,1142.50,1142.50,1142.50,0,2
07/19/2005,18:09,1142.50,1142.50,1142.50,1142.50,0,5
07/19/2005,18:12,1142.50,1142.50,1142.50,1142.50,0,1
07/19/2005,18:13,1142.50,1142.50,1142.50,1142.50,0,2
07/19/2005,18:14,1142.50,1142.50,1142.50,1142.50,0,1
07/19/2005,18:17,1142.50,1142.50,1142.50,1142.50,0,2
07/19/2005,18:18,1142.25,1142.25,1142.25,1142.25,0,1
07/19/2005,18:19,1142.25,1142.50,1142.25,1142.25,1,2
07/19/2005,18:20,1142.25,1142.25,1142.25,1142.25,0,42
07/19/2005,18:21,1142.25,1142.25,1142.25,1142.25,0,8
07/19/2005,18:22,1142.25,1142.25,1142.25,1142.25,0,10
07/19/2005,18:24,1142.25,1142.25,1142.25,1142.25,0,3
07/19/2005,18:25,1142.25,1142.25,1142.25,1142.25,0,6
07/19/2005,18:27,1142.25,1142.25,1142.25,1142.25,0,5
07/19/2005,18:28,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,18:29,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,18:32,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,18:34,1142.25,1142.50,1142.25,1142.50,1,1
07/19/2005,18:40,1142.25,1142.25,1142.25,1142.25,0,6
07/19/2005,18:42,1142.25,1142.50,1142.25,1142.50,1,5
07/19/2005,18:44,1142.50,1142.50,1142.50,1142.50,5,0
07/19/2005,18:46,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,18:53,1142.25,1142.25,1142.25,1142.25,0,1
07/19/2005,18:55,1142.50,1142.50,1142.50,1142.50,1,0
07/19/2005,18:57,1142.50,1142.50,1142.50,1142.50,15,0
07/19/2005,19:00,1142.50,1142.50,1142.50,1142.50,40,0
07/19/2005,19:01,1142.75,1142.75,1142.75,1142.75,2,0
07/19/2005,19:02,1142.50,1142.50,1142.50,1142.50,0,8
07/19/2005,19:03,1142.50,1142.50,1142.50,1142.50,0,12
07/19/2005,19:04,1142.50,1142.50,1142.50,1142.50,0,4
07/19/2005,19:05,1142.50,1142.50,1142.50,1142.50,0,3
07/19/2005,19:06,1142.50,1142.50,1142.50,1142.50,0,3
07/19/2005,19:09,1142.75,1142.75,1142.75,1142.75,3,0
07/19/2005,19:10,1142.75,1142.75,1142.75,1142.75,59,0
07/19/2005,19:11,1142.75,1142.75,1142.75,1142.75,5,0
07/19/2005,19:12,1142.75,1142.75,1142.75,1142.75,2,0
07/19/2005,19:13,1143.00,1143.25,1143.00,1143.00,72,8
07/19/2005,19:14,1143.25,1143.25,1143.00,1143.00,4,19
07/19/2005,19:15,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,19:17,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,19:18,1143.00,1143.00,1143.00,1143.00,0,34
07/19/2005,19:19,1143.00,1143.00,1143.00,1143.00,0,5
07/19/2005,19:23,1142.75,1142.75,1142.75,1142.75,0,3
07/19/2005,19:24,1142.75,1142.75,1142.75,1142.75,0,10
07/19/2005,19:27,1142.75,1142.75,1142.75,1142.75,0,58
07/19/2005,19:39,1142.50,1142.50,1142.50,1142.50,0,1
07/19/2005,19:42,1142.50,1142.50,1142.50,1142.50,0,4
07/19/2005,19:43,1142.50,1142.50,1142.50,1142.50,0,4
07/19/2005,19:45,1142.75,1142.75,1142.75,1142.75,21,0
07/19/2005,19:47,1142.50,1142.50,1142.50,1142.50,0,6
07/19/2005,19:49,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,19:50,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,19:51,1142.75,1142.75,1142.75,1142.75,2,0
07/19/2005,19:54,1142.75,1142.75,1142.75,1142.75,8,0
07/19/2005,19:56,1142.50,1142.50,1142.50,1142.50,0,1
07/19/2005,19:57,1142.75,1142.75,1142.75,1142.75,20,0
07/19/2005,19:58,1142.75,1142.75,1142.75,1142.75,5,0
07/19/2005,20:00,1142.75,1142.75,1142.75,1142.75,23,0
07/19/2005,20:01,1142.75,1142.75,1142.75,1142.75,8,0
07/19/2005,20:05,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,20:08,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,20:11,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,20:13,1142.75,1142.75,1142.75,1142.75,14,0
07/19/2005,20:18,1142.50,1142.50,1142.50,1142.50,0,1
07/19/2005,20:27,1142.50,1142.75,1142.50,1142.75,1,1
07/19/2005,20:29,1142.75,1142.75,1142.75,1142.75,3,0
07/19/2005,20:32,1142.75,1142.75,1142.75,1142.75,5,0
07/19/2005,20:35,1142.75,1142.75,1142.50,1142.75,10,1
07/19/2005,20:36,1142.75,1143.00,1142.75,1142.75,25,25
07/19/2005,20:37,1142.75,1142.75,1142.75,1142.75,0,1
07/19/2005,20:39,1142.75,1142.75,1142.50,1142.50,0,5
07/19/2005,20:41,1142.75,1142.75,1142.50,1142.50,2,1
07/19/2005,20:43,1142.50,1142.50,1142.50,1142.50,0,1
07/19/2005,20:45,1142.75,1142.75,1142.75,1142.75,3,0
07/19/2005,20:46,1142.75,1142.75,1142.50,1142.50,1,1
07/19/2005,20:47,1142.50,1142.50,1142.50,1142.50,0,1
07/19/2005,20:49,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,20:50,1142.50,1142.50,1142.50,1142.50,0,3
07/19/2005,20:53,1142.50,1142.50,1142.50,1142.50,0,10
07/19/2005,20:54,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,20:56,1142.75,1142.75,1142.75,1142.75,30,0
07/19/2005,20:57,1142.75,1142.75,1142.75,1142.75,3,0
07/19/2005,20:59,1142.75,1142.75,1142.75,1142.75,2,0
07/19/2005,21:01,1142.75,1142.75,1142.75,1142.75,2,0
07/19/2005,21:03,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,21:09,1143.00,1143.00,1143.00,1143.00,2,0
07/19/2005,21:13,1142.75,1142.75,1142.75,1142.75,0,25
07/19/2005,21:14,1142.75,1142.75,1142.75,1142.75,0,39
07/19/2005,21:15,1142.75,1142.75,1142.75,1142.75,0,12
07/19/2005,21:16,1143.00,1143.00,1143.00,1143.00,3,0
07/19/2005,21:21,1143.00,1143.00,1143.00,1143.00,1,0
07/19/2005,21:22,1143.00,1143.00,1143.00,1143.00,2,0
07/19/2005,21:25,1143.00,1143.00,1143.00,1143.00,2,0
07/19/2005,21:26,1143.00,1143.00,1142.75,1142.75,5,1
07/19/2005,21:27,1143.00,1143.00,1143.00,1143.00,94,0
07/19/2005,21:28,1143.00,1143.00,1143.00,1143.00,5,0
07/19/2005,21:29,1143.00,1143.25,1143.00,1143.25,13,0
07/19/2005,21:30,1143.25,1143.25,1143.25,1143.25,3,0
07/19/2005,21:36,1143.00,1143.00,1143.00,1143.00,0,2
07/19/2005,21:38,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,21:40,1143.00,1143.00,1143.00,1143.00,0,5
07/19/2005,21:45,1143.25,1143.25,1143.25,1143.25,2,0
07/19/2005,21:46,1143.25,1143.25,1143.25,1143.25,2,0
07/19/2005,21:47,1143.25,1143.25,1143.25,1143.25,80,0
07/19/2005,21:49,1143.25,1143.25,1143.25,1143.25,5,0
07/19/2005,21:51,1143.25,1143.25,1143.25,1143.25,25,0
07/19/2005,21:54,1143.00,1143.00,1143.00,1143.00,0,2
07/19/2005,22:01,1143.00,1143.00,1143.00,1143.00,0,8
07/19/2005,22:06,1143.00,1143.00,1143.00,1143.00,0,5
07/19/2005,22:07,1143.00,1143.00,1143.00,1143.00,0,3
07/19/2005,22:08,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:09,1143.25,1143.25,1143.25,1143.25,4,0
07/19/2005,22:13,1143.25,1143.25,1143.25,1143.25,1,0
07/19/2005,22:14,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:17,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:18,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:19,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:23,1143.25,1143.25,1143.25,1143.25,1,0
07/19/2005,22:24,1143.25,1143.25,1143.00,1143.00,40,52
07/19/2005,22:25,1143.00,1143.00,1143.00,1143.00,0,8
07/19/2005,22:31,1143.25,1143.25,1143.25,1143.25,1,0
07/19/2005,22:32,1143.00,1143.00,1143.00,1143.00,0,2
07/19/2005,22:33,1143.25,1143.25,1143.00,1143.25,2,1
07/19/2005,22:34,1143.25,1143.25,1143.00,1143.00,1,2
07/19/2005,22:35,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:36,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:38,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:40,1143.25,1143.25,1143.25,1143.25,2,0
07/19/2005,22:41,1143.25,1143.25,1143.25,1143.25,1,0
07/19/2005,22:44,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,22:45,1143.00,1143.25,1143.00,1143.25,1,1
07/19/2005,22:46,1143.25,1143.25,1143.25,1143.25,4,0
07/19/2005,22:47,1143.25,1143.25,1143.00,1143.00,2,1
07/19/2005,22:48,1143.00,1143.00,1143.00,1143.00,0,29
07/19/2005,22:49,1143.00,1143.00,1143.00,1143.00,0,10
07/19/2005,22:50,1142.75,1142.75,1142.75,1142.75,0,1
07/19/2005,22:56,1143.00,1143.00,1143.00,1143.00,7,0
07/19/2005,22:57,1143.00,1143.25,1143.00,1143.25,2,0
07/19/2005,22:58,1143.00,1143.00,1143.00,1143.00,0,2
07/19/2005,23:00,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,23:01,1143.00,1143.25,1143.00,1143.25,1,16
07/19/2005,23:03,1143.00,1143.00,1143.00,1143.00,0,1
07/19/2005,23:10,1143.25,1143.25,1143.25,1143.25,1,0
07/19/2005,23:13,1143.00,1143.00,1143.00,1143.00,0,3
07/19/2005,23:14,1143.25,1143.25,1143.25,1143.25,1,0
07/19/2005,23:15,1143.00,1143.00,1143.00,1143.00,0,6
07/19/2005,23:16,1143.00,1143.00,1143.00,1143.00,0,5
07/19/2005,23:20,1143.00,1143.00,1143.00,1143.00,0,4
07/19/2005,23:21,1143.00,1143.00,1143.00,1143.00,0,27
07/19/2005,23:23,1142.75,1142.75,1142.75,1142.75,0,61
07/19/2005,23:24,1142.75,1142.75,1142.75,1142.75,0,2
07/19/2005,23:27,1142.50,1142.50,1142.50,1142.50,0,16
07/19/2005,23:28,1142.50,1142.50,1142.25,1142.25,0,32
07/19/2005,23:29,1142.50,1142.75,1142.50,1142.75,8,0
07/19/2005,23:32,1142.75,1142.75,1142.50,1142.75,3,5
07/19/2005,23:34,1142.50,1142.50,1142.50,1142.50,0,2
07/19/2005,23:37,1142.75,1142.75,1142.75,1142.75,102,0
07/19/2005,23:41,1142.75,1142.75,1142.75,1142.75,5,0
07/19/2005,23:42,1142.75,1142.75,1142.75,1142.75,5,0
07/19/2005,23:45,1142.75,1142.75,1142.75,1142.75,10,0
07/19/2005,23:46,1142.75,1142.75,1142.75,1142.75,4,0
07/19/2005,23:48,1142.75,1142.75,1142.75,1142.75,12,0
07/19/2005,23:49,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,23:50,1142.75,1142.75,1142.75,1142.75,21,0
07/19/2005,23:51,1142.75,1142.75,1142.75,1142.75,23,0
07/19/2005,23:57,1142.75,1142.75,1142.75,1142.75,1,0
07/19/2005,23:58,1142.75,1142.75,1142.75,1142.75,1,0
07/20/2005,00:00,1143.00,1143.00,1143.00,1143.00,5,0
07/20/2005,00:01,1142.75,1142.75,1142.75,1142.75,0,23
07/20/2005,00:02,1142.75,1143.00,1142.75,1143.00,5,2
07/20/2005,00:05,1142.75,1142.75,1142.75,1142.75,0,1
07/20/2005,00:11,1142.75,1142.75,1142.75,1142.75,0,1
07/20/2005,00:13,1142.75,1142.75,1142.75,1142.75,0,1
07/20/2005,00:14,1142.75,1142.75,1142.75,1142.75,0,3
07/20/2005,00:18,1142.75,1142.75,1142.75,1142.75,0,1
07/20/2005,00:20,1142.75,1142.75,1142.75,1142.75,0,7
07/20/2005,00:22,1142.75,1142.75,1142.75,1142.75,0,4
07/20/2005,00:23,1142.50,1142.50,1142.50,1142.50,0,43
07/20/2005,00:24,1142.50,1142.50,1142.50,1142.50,0,1
07/20/2005,00:25,1142.50,1142.50,1142.50,1142.50,0,10
07/20/2005,00:26,1142.50,1142.50,1142.50,1142.50,0,8
07/20/2005,00:27,1142.50,1142.50,1142.50,1142.50,0,4
07/20/2005,00:28,1142.50,1142.50,1142.50,1142.50,0,7
07/20/2005,00:29,1142.50,1142.50,1142.50,1142.50,0,10
07/20/2005,00:30,1142.50,1142.50,1142.50,1142.50,0,3
07/20/2005,00:38,1142.75,1142.75,1142.75,1142.75,5,0
07/20/2005,00:44,1142.75,1142.75,1142.75,1142.75,2,0
07/20/2005,01:01,1142.75,1142.75,1142.75,1142.75,7,0
07/20/2005,01:02,1142.75,1143.00,1142.75,1143.00,33,0
07/20/2005,01:04,1142.75,1142.75,1142.75,1142.75,0,14
07/20/2005,01:05,1142.75,1142.75,1142.75,1142.75,0,34
07/20/2005,01:06,1142.75,1142.75,1142.75,1142.75,0,1
07/20/2005,01:07,1142.75,1142.75,1142.75,1142.75,0,1
07/20/2005,01:08,1143.00,1143.00,1143.00,1143.00,10,0
07/20/2005,01:09,1143.00,1143.00,1143.00,1143.00,26,0
07/20/2005,01:11,1143.00,1143.00,1143.00,1143.00,5,0
07/20/2005,01:14,1143.00,1143.00,1143.00,1143.00,6,0
07/20/2005,01:16,1143.00,1143.00,1143.00,1143.00,30,0
07/20/2005,01:17,1143.25,1143.25,1143.25,1143.25,1,0
07/20/2005,01:21,1143.25,1143.25,1143.25,1143.25,1,0
07/20/2005,01:22,1143.00,1143.00,1143.00,1143.00,0,1
07/20/2005,01:23,1143.25,1143.25,1143.25,1143.25,4,0
07/20/2005,01:24,1143.25,1143.25,1143.25,1143.25,101,0
07/20/2005,01:26,1143.25,1143.50,1143.25,1143.50,14,0
07/20/2005,01:28,1143.50,1143.50,1143.50,1143.50,1,0
07/20/2005,01:34,1143.50,1143.50,1143.50,1143.50,2,0
07/20/2005,01:35,1143.50,1143.50,1143.25,1143.25,10,30
07/20/2005,01:36,1143.25,1143.25,1143.25,1143.25,0,1
07/20/2005,01:37,1143.25,1143.25,1143.25,1143.25,0,2
07/20/2005,01:40,1143.25,1143.25,1143.25,1143.25,0,5
07/20/2005,01:41,1143.25,1143.25,1143.25,1143.25,0,1
07/20/2005,01:43,1143.50,1143.50,1143.50,1143.50,1,0
07/20/2005,01:44,1143.50,1143.50,1143.50,1143.50,3,0
07/20/2005,01:45,1143.50,1143.50,1143.50,1143.50,30,0
07/20/2005,01:46,1143.25,1143.25,1143.25,1143.25,0,1
07/20/2005,01:47,1143.25,1143.25,1143.25,1143.25,0,5
07/20/2005,01:49,1143.50,1143.50,1143.50,1143.50,2,0
07/20/2005,01:50,1143.50,1143.50,1143.50,1143.50,201,0
07/20/2005,01:51,1143.25,1143.25,1143.25,1143.25,0,26
07/20/2005,01:52,1143.50,1143.50,1142.75,1143.25,123,162
07/20/2005,01:54,1143.50,1143.50,1143.50,1143.50,3,0
07/20/2005,01:56,1143.25,1143.25,1143.00,1143.00,0,91
07/20/2005,01:57,1143.00,1143.50,1143.00,1143.25,41,64
07/20/2005,01:58,1143.25,1143.25,1143.25,1143.25,0,18
07/20/2005,01:59,1143.25,1143.25,1143.25,1143.25,0,54
07/20/2005,02:01,1143.25,1143.25,1143.25,1143.25,0,174
07/20/2005,02:02,1143.25,1143.25,1143.00,1143.25,62,132
07/20/2005,02:03,1143.25,1143.25,1143.25,1143.25,39,0
07/20/2005,02:04,1143.25,1143.50,1143.25,1143.50,113,0
07/20/2005,02:05,1143.50,1143.50,1143.25,1143.25,23,104
07/20/2005,02:06,1143.25,1143.25,1143.25,1143.25,0,16
07/20/2005,02:07,1143.25,1143.50,1143.25,1143.25,3,32
07/20/2005,02:08,1143.25,1143.25,1143.00,1143.00,0,111
07/20/2005,02:09,1143.00,1143.00,1143.00,1143.00,0,10
07/20/2005,02:10,1143.00,1143.25,1142.75,1142.75,6,166
07/20/2005,02:11,1142.75,1143.00,1142.50,1143.00,11,44
07/20/2005,02:12,1142.75,1142.75,1142.75,1142.75,0,1
07/20/2005,02:13,1142.75,1142.75,1142.50,1142.50,0,263
07/20/2005,02:14,1142.50,1142.50,1142.25,1142.50,74,18
07/20/2005,02:15,1142.50,1142.75,1142.50,1142.75,24,0
07/20/2005,02:16,1142.50,1142.50,1142.50,1142.50,0,51
07/20/2005,02:17,1142.75,1142.75,1142.75,1142.75,4,0
07/20/2005,02:18,1142.75,1142.75,1142.50,1142.75,132,5
07/20/2005,02:19,1142.75,1142.75,1142.75,1142.75,22,0
07/20/2005,02:20,1142.75,1142.75,1142.75,1142.75,7,0
07/20/2005,02:21,1142.75,1142.75,1142.75,1142.75,35,0
07/20/2005,02:22,1143.00,1143.00,1143.00,1143.00,61,0
07/20/2005,02:24,1143.00,1143.00,1143.00,1143.00,82,0
07/20/2005,02:25,1143.00,1143.00,1143.00,1143.00,22,0
07/20/2005,02:26,1143.00,1143.00,1143.00,1143.00,40,0
07/20/2005,02:28,1143.25,1143.25,1143.00,1143.00,4,9
07/20/2005,02:30,1143.00,1143.25,1143.00,1143.25,4,2
07/20/2005,02:31,1143.25,1143.50,1143.25,1143.50,100,0
07/20/2005,02:32,1143.50,1143.50,1143.25,1143.25,9,49
07/20/2005,02:33,1143.25,1143.25,1143.25,1143.25,0,18
07/20/2005,02:34,1143.25,1143.50,1143.25,1143.50,53,2
07/20/2005,02:35,1143.50,1143.50,1143.25,1143.25,6,25
07/20/2005,02:36,1143.25,1143.25,1143.00,1143.25,28,20
07/20/2005,02:37,1143.25,1143.50,1143.00,1143.25,52,8
07/20/2005,02:38,1143.00,1143.00,1143.00,1143.00,0,1
07/20/2005,02:39,1143.00,1143.00,1143.00,1143.00,0,1
07/20/2005,02:40,1143.00,1143.25,1143.00,1143.25,6,11
07/20/2005,02:41,1143.25,1143.25,1143.00,1143.00,31,2
07/20/2005,02:43,1143.25,1143.25,1143.00,1143.25,48,5
07/20/2005,02:44,1143.25,1143.50,1143.25,1143.50,154,20
07/20/2005,02:45,1143.50,1143.50,1143.50,1143.50,52,0
07/20/2005,02:46,1143.50,1143.75,1143.50,1143.75,115,10
07/20/2005,02:47,1143.75,1144.00,1143.75,1143.75,108,6
07/20/2005,02:48,1143.75,1144.00,1143.75,1143.75,50,116
07/20/2005,02:49,1143.75,1144.00,1143.75,1143.75,49,96
07/20/2005,02:50,1144.00,1144.00,1143.75,1143.75,51,10
07/20/2005,02:51,1144.00,1144.00,1144.00,1144.00,27,0
07/20/2005,02:52,1144.00,1144.00,1143.75,1144.00,24,5
07/20/2005,02:53,1144.00,1144.00,1144.00,1144.00,15,0
07/20/2005,02:54,1144.00,1144.00,1144.00,1144.00,9,0
07/20/2005,02:56,1144.00,1144.00,1144.00,1144.00,22,0
07/20/2005,02:57,1144.00,1144.00,1144.00,1144.00,74,0
07/20/2005,02:58,1144.00,1144.00,1144.00,1144.00,8,0
07/20/2005,02:59,1144.00,1144.00,1144.00,1144.00,135,0
07/20/2005,03:00,1144.25,1144.25,1144.00,1144.00,30,2
07/20/2005,03:01,1144.00,1144.25,1144.00,1144.25,18,62
07/20/2005,03:02,1144.25,1144.25,1144.25,1144.25,145,0
07/20/2005,03:03,1144.50,1144.50,1144.25,1144.25,6,45
07/20/2005,03:04,1144.25,1144.50,1144.00,1144.25,4,69
07/20/2005,03:05,1144.25,1144.50,1144.25,1144.50,44,7
07/20/2005,03:06,1144.50,1144.50,1144.00,1144.25,34,50
07/20/2005,03:07,1144.00,1144.50,1144.00,1144.25,71,46
07/20/2005,03:08,1144.25,1144.50,1144.25,1144.50,202,65
07/20/2005,03:09,1144.25,1144.50,1144.25,1144.25,20,20
07/20/2005,03:10,1144.50,1144.50,1144.00,1144.25,36,96
07/20/2005,03:11,1144.50,1144.50,1144.25,1144.50,5,6
07/20/2005,03:12,1144.50,1144.50,1144.50,1144.50,52,0
07/20/2005,03:13,1144.25,1144.50,1144.25,1144.50,30,59
07/20/2005,03:14,1144.50,1144.50,1144.50,1144.50,62,0
07/20/2005,03:15,1144.50,1144.50,1144.25,1144.50,49,50
07/20/2005,03:16,1144.50,1144.50,1144.50,1144.50,99,0
07/20/2005,03:17,1144.50,1144.75,1144.50,1144.50,25,30
07/20/2005,03:18,1144.50,1144.75,1144.50,1144.75,118,13
07/20/2005,03:19,1144.75,1144.75,1144.50,1144.50,61,17
07/20/2005,03:20,1144.75,1145.00,1144.75,1144.75,263,25
07/20/2005,03:21,1144.75,1145.00,1144.75,1144.75,26,80
07/20/2005,03:22,1144.75,1145.00,1144.75,1144.75,4,27
07/20/2005,03:23,1145.00,1145.00,1145.00,1145.00,8,0
07/20/2005,03:24,1145.00,1145.00,1144.75,1145.00,7,26
07/20/2005,03:25,1145.00,1145.00,1145.00,1145.00,5,0
07/20/2005,03:26,1145.00,1145.00,1144.75,1145.00,4,77
07/20/2005,03:27,1145.00,1145.00,1144.75,1144.75,3,27
07/20/2005,03:28,1144.75,1145.00,1144.50,1144.75,98,141
07/20/2005,03:29,1144.75,1145.00,1144.75,1145.00,298,14
07/20/2005,03:30,1145.00,1145.00,1144.75,1144.75,81,62
07/20/2005,03:31,1144.75,1144.75,1144.75,1144.75,0,11
07/20/2005,03:32,1144.50,1144.75,1144.50,1144.75,9,1
07/20/2005,03:33,1144.75,1144.75,1144.75,1144.75,21,0
07/20/2005,03:34,1144.50,1144.75,1144.50,1144.75,4,86
07/20/2005,03:35,1144.75,1144.75,1144.25,1144.50,29,46
07/20/2005,03:36,1144.75,1144.75,1144.50,1144.75,5,5
07/20/2005,03:37,1144.75,1144.75,1144.50,1144.75,19,20
07/20/2005,03:38,1144.75,1144.75,1144.75,1144.75,29,0
07/20/2005,03:39,1144.75,1144.75,1144.50,1144.75,5,3
07/20/2005,03:40,1144.75,1144.75,1144.50,1144.75,12,5
07/20/2005,03:41,1144.75,1144.75,1144.50,1144.75,6,5
07/20/2005,03:42,1144.75,1145.00,1144.75,1145.00,55,0
07/20/2005,03:43,1145.00,1145.00,1144.75,1145.00,4,22
07/20/2005,03:44,1145.00,1145.00,1144.75,1144.75,1,87
07/20/2005,03:45,1145.00,1145.25,1144.75,1144.75,258,5
07/20/2005,03:46,1144.75,1144.75,1144.75,1144.75,0,66
07/20/2005,03:47,1144.75,1144.75,1144.50,1144.75,31,27
07/20/2005,03:48,1145.00,1145.00,1144.75,1144.75,6,1
07/20/2005,03:49,1144.75,1144.75,1144.75,1144.75,0,9
07/20/2005,03:50,1144.75,1145.00,1144.75,1144.75,6,8
07/20/2005,03:51,1144.50,1144.50,1144.25,1144.25,33,159
07/20/2005,03:52,1144.25,1144.50,1144.25,1144.25,6,5
07/20/2005,03:53,1144.25,1144.25,1144.25,1144.25,0,1
07/20/2005,03:54,1144.25,1144.25,1144.25,1144.25,0,10
07/20/2005,03:55,1144.50,1144.50,1144.50,1144.50,4,0
07/20/2005,03:56,1144.25,1144.25,1144.25,1144.25,0,5
07/20/2005,03:57,1144.25,1144.50,1144.25,1144.25,4,26
07/20/2005,03:58,1144.50,1144.50,1144.50,1144.50,290,0
07/20/2005,03:59,1144.50,1144.50,1144.50,1144.50,44,0
07/20/2005,04:00,1144.50,1144.50,1144.50,1144.50,1,0
07/20/2005,04:01,1144.50,1144.50,1144.50,1144.50,16,0
07/20/2005,04:02,1144.25,1144.25,1144.25,1144.25,0,3
07/20/2005,04:03,1144.50,1144.50,1144.50,1144.50,219,0
07/20/2005,04:04,1144.50,1144.50,1144.50,1144.50,30,0
07/20/2005,04:05,1144.25,1144.25,1144.25,1144.25,0,6
07/20/2005,04:06,1144.50,1144.50,1144.25,1144.25,11,1
07/20/2005,04:07,1144.25,1144.50,1144.25,1144.50,23,13
07/20/2005,04:08,1144.50,1144.50,1144.50,1144.50,39,0
07/20/2005,04:09,1144.75,1144.75,1144.75,1144.75,2,0
07/20/2005,04:10,1144.75,1145.00,1144.75,1145.00,11,4
07/20/2005,04:11,1145.00,1145.00,1145.00,1145.00,78,0
07/20/2005,04:12,1145.00,1145.00,1145.00,1145.00,96,0
07/20/2005,04:13,1145.00,1145.25,1145.00,1145.00,7,28
07/20/2005,04:14,1144.75,1145.00,1144.75,1145.00,10,1
07/20/2005,04:15,1145.00,1145.00,1145.00,1145.00,6,0
07/20/2005,04:16,1145.00,1145.00,1145.00,1145.00,27,0
07/20/2005,04:17,1145.25,1145.25,1145.00,1145.00,6,6
07/20/2005,04:18,1145.00,1145.00,1145.00,1145.00,0,14
07/20/2005,04:19,1144.75,1145.00,1144.75,1145.00,5,3
07/20/2005,04:20,1145.00,1145.00,1145.00,1145.00,29,0
07/20/2005,04:21,1145.00,1145.00,1145.00,1145.00,5,0
07/20/2005,04:22,1145.25,1145.25,1145.00,1145.00,6,3
07/20/2005,04:24,1145.00,1145.00,1145.00,1145.00,0,32
07/20/2005,04:25,1145.00,1145.00,1145.00,1145.00,0,35
07/20/2005,04:26,1145.25,1145.25,1145.00,1145.00,4,1
07/20/2005,04:27,1145.00,1145.25,1145.00,1145.25,43,20
07/20/2005,04:28,1145.25,1145.25,1145.25,1145.25,42,0
07/20/2005,04:29,1145.00,1145.00,1145.00,1145.00,0,207
07/20/2005,04:30,1145.00,1145.25,1145.00,1145.00,1,23
07/20/2005,04:31,1145.00,1145.25,1145.00,1145.25,5,12
07/20/2005,04:32,1145.00,1145.25,1145.00,1145.00,6,61
07/20/2005,04:33,1145.00,1145.00,1145.00,1145.00,0,6
07/20/2005,04:35,1145.00,1145.00,1145.00,1145.00,0,24
07/20/2005,04:36,1145.00,1145.25,1145.00,1145.00,4,8
07/20/2005,04:37,1145.25,1145.25,1145.25,1145.25,9,0
07/20/2005,04:38,1145.00,1145.25,1145.00,1145.25,28,2
07/20/2005,04:39,1145.25,1145.25,1145.25,1145.25,12,0
07/20/2005,04:40,1145.25,1145.50,1145.00,1145.00,79,17
07/20/2005,04:41,1145.25,1145.25,1145.25,1145.25,9,0
07/20/2005,04:42,1145.25,1145.25,1145.00,1145.25,7,2
07/20/2005,04:43,1145.00,1145.00,1145.00,1145.00,0,75
07/20/2005,04:44,1145.25,1145.25,1145.25,1145.25,7,0
07/20/2005,04:45,1145.25,1145.25,1145.25,1145.25,5,0
07/20/2005,04:46,1145.25,1145.25,1145.25,1145.25,7,0
07/20/2005,04:48,1145.00,1145.00,1145.00,1145.00,0,73
07/20/2005,04:49,1145.00,1145.00,1145.00,1145.00,0,1
07/20/2005,04:50,1144.75,1144.75,1144.75,1144.75,0,6
07/20/2005,04:52,1144.75,1144.75,1144.75,1144.75,0,1
07/20/2005,04:53,1144.75,1144.75,1144.50,1144.75,20,90
07/20/2005,04:54,1144.50,1144.50,1144.25,1144.50,4,49
07/20/2005,04:55,1144.50,1144.50,1144.50,1144.50,15,0
07/20/2005,04:56,1144.50,1144.50,1144.50,1144.50,61,0
07/20/2005,04:57,1144.25,1144.25,1144.25,1144.25,0,4
07/20/2005,04:58,1144.25,1144.25,1144.25,1144.25,0,11
07/20/2005,04:59,1144.50,1144.50,1144.50,1144.50,7,0
07/20/2005,05:00,1144.50,1144.50,1144.50,1144.50,1,0
07/20/2005,05:01,1144.25,1144.50,1144.25,1144.50,56,3
07/20/2005,05:02,1144.75,1144.75,1144.75,1144.75,1,0
07/20/2005,05:04,1144.75,1144.75,1144.50,1144.50,1,3
07/20/2005,05:05,1144.50,1144.50,1144.50,1144.50,0,83
07/20/2005,05:07,1144.25,1144.25,1144.25,1144.25,0,16
07/20/2005,05:08,1144.25,1144.25,1144.25,1144.25,0,29
07/20/2005,05:12,1144.50,1144.50,1144.50,1144.50,36,0
07/20/2005,05:13,1144.25,1144.50,1144.25,1144.50,1,2
07/20/2005,05:16,1144.50,1144.50,1144.50,1144.50,2,0
07/20/2005,05:17,1144.25,1144.25,1144.25,1144.25,0,8
07/20/2005,05:21,1144.50,1144.75,1144.50,1144.50,117,29
07/20/2005,05:27,1144.50,1144.50,1144.50,1144.50,0,24
07/20/2005,05:30,1144.25,1144.25,1144.00,1144.00,0,63
07/20/2005,05:31,1144.00,1144.00,1144.00,1144.00,0,116
07/20/2005,05:32,1144.00,1144.25,1144.00,1144.25,1,34
07/20/2005,05:33,1144.25,1144.50,1144.25,1144.50,28,0
07/20/2005,05:34,1144.25,1144.25,1144.25,1144.25,0,5
07/20/2005,05:35,1144.50,1144.50,1144.50,1144.50,15,0
07/20/2005,05:36,1144.25,1144.25,1144.25,1144.25,0,3
07/20/2005,05:40,1144.25,1144.25,1144.25,1144.25,0,7
07/20/2005,05:41,1144.25,1144.50,1144.25,1144.50,26,15
07/20/2005,05:42,1144.25,1144.25,1144.25,1144.25,0,1
07/20/2005,05:43,1144.50,1144.50,1144.50,1144.50,1,0
07/20/2005,05:44,1144.50,1144.50,1144.25,1144.25,4,23
07/20/2005,05:45,1144.25,1144.25,1144.25,1144.25,0,158
07/20/2005,05:46,1144.00,1144.25,1144.00,1144.00,1,9
07/20/2005,05:47,1144.25,1144.25,1144.25,1144.25,3,0
07/20/2005,05:48,1144.00,1144.00,1144.00,1144.00,0,9
07/20/2005,05:50,1144.00,1144.00,1144.00,1144.00,0,5
07/20/2005,05:51,1144.00,1144.00,1144.00,1144.00,0,1
07/20/2005,05:52,1144.00,1144.00,1144.00,1144.00,0,24
07/20/2005,05:53,1144.00,1144.00,1143.75,1143.75,0,69
07/20/2005,05:54,1144.00,1144.00,1143.75,1143.75,20,2
07/20/2005,05:56,1144.00,1144.00,1144.00,1144.00,5,0
07/20/2005,05:57,1144.00,1144.00,1144.00,1144.00,51,0
07/20/2005,05:58,1144.00,1144.25,1144.00,1144.25,76,0
07/20/2005,06:00,1144.25,1144.50,1144.25,1144.25,69,40
07/20/2005,06:01,1144.25,1144.25,1144.25,1144.25,0,38
07/20/2005,06:02,1144.25,1144.25,1144.00,1144.00,0,11
07/20/2005,06:03,1144.00,1144.00,1144.00,1144.00,0,1
07/20/2005,06:05,1144.00,1144.00,1143.75,1143.75,0,73
07/20/2005,06:06,1143.75,1144.00,1143.75,1144.00,3,3
07/20/2005,06:07,1144.00,1144.25,1144.00,1144.25,46,0
07/20/2005,06:08,1144.25,1144.25,1144.25,1144.25,5,0
07/20/2005,06:09,1144.25,1144.25,1144.25,1144.25,12,0
07/20/2005,06:11,1144.25,1144.25,1144.00,1144.00,2,47
07/20/2005,06:12,1144.00,1144.00,1144.00,1144.00,0,80
07/20/2005,06:13,1144.00,1144.00,1143.75,1143.75,26,116
07/20/2005,06:14,1143.75,1143.75,1143.75,1143.75,0,1
07/20/2005,06:16,1144.00,1144.00,1143.75,1143.75,2,6
07/20/2005,06:17,1143.75,1143.75,1143.75,1143.75,0,4
07/20/2005,06:19,1144.00,1144.00,1144.00,1144.00,1,0
07/20/2005,06:20,1143.75,1144.00,1143.75,1143.75,1,2
07/20/2005,06:21,1143.75,1143.75,1143.75,1143.75,0,9
07/20/2005,06:23,1144.00,1144.00,1143.75,1143.75,12,50
07/20/2005,06:24,1144.00,1144.00,1143.50,1143.50,1,46
07/20/2005,06:25,1143.50,1143.75,1143.50,1143.50,7,108
07/20/2005,06:26,1143.50,1143.50,1143.50,1143.50,0,50
07/20/2005,06:27,1143.75,1143.75,1143.75,1143.75,3,0
07/20/2005,06:28,1143.75,1143.75,1143.75,1143.75,23,0
07/20/2005,06:29,1143.75,1144.00,1143.75,1143.75,114,75
07/20/2005,06:30,1143.75,1143.75,1143.50,1143.75,1,11
07/20/2005,06:31,1143.50,1143.75,1143.50,1143.50,1,528
07/20/2005,06:32,1143.50,1143.75,1143.50,1143.75,115,1
07/20/2005,06:33,1143.75,1143.75,1143.75,1143.75,23,0
07/20/2005,06:34,1143.75,1143.75,1143.50,1143.50,37,60
07/20/2005,06:35,1143.50,1143.75,1143.25,1143.50,66,44
07/20/2005,06:37,1143.50,1143.50,1143.50,1143.50,0,38
07/20/2005,06:38,1143.50,1143.50,1143.50,1143.50,0,6
07/20/2005,06:39,1143.75,1143.75,1143.50,1143.50,4,6
07/20/2005,06:40,1143.50,1143.50,1143.50,1143.50,0,1
07/20/2005,06:41,1143.75,1143.75,1143.50,1143.50,4,20
07/20/2005,06:42,1143.50,1143.50,1143.50,1143.50,0,3
07/20/2005,06:44,1143.50,1143.50,1143.50,1143.50,0,2
07/20/2005,06:46,1143.50,1143.50,1143.50,1143.50,0,2
07/20/2005,06:49,1143.50,1143.50,1143.50,1143.50,0,56
07/20/2005,06:50,1143.50,1143.50,1143.50,1143.50,0,22
07/20/2005,06:51,1143.50,1143.50,1143.50,1143.50,0,6
07/20/2005,06:53,1143.50,1143.50,1143.50,1143.50,0,173
07/20/2005,06:54,1143.50,1143.50,1143.50,1143.50,0,4
07/20/2005,06:55,1143.50,1143.50,1143.50,1143.50,0,37
07/20/2005,06:56,1143.50,1143.75,1143.50,1143.75,1,2
07/20/2005,06:57,1143.50,1143.50,1143.50,1143.50,0,1
07/20/2005,06:58,1143.75,1143.75,1143.50,1143.50,1,73
07/20/2005,06:59,1143.50,1143.50,1143.25,1143.25,0,6
07/20/2005,07:00,1143.25,1143.25,1143.00,1143.00,0,403
07/20/2005,07:01,1142.75,1143.00,1142.25,1142.25,53,1274
07/20/2005,07:02,1142.00,1142.25,1142.00,1142.00,71,152
07/20/2005,07:03,1142.00,1142.25,1142.00,1142.00,9,56
07/20/2005,07:04,1142.00,1142.25,1142.00,1142.00,39,29
07/20/2005,07:05,1142.25,1142.25,1142.00,1142.00,91,74
07/20/2005,07:06,1142.00,1142.50,1142.00,1142.50,222,9
07/20/2005,07:07,1142.25,1142.25,1142.00,1142.00,14,220
07/20/2005,07:08,1142.00,1142.25,1142.00,1142.25,10,37
07/20/2005,07:09,1142.25,1142.50,1142.00,1142.25,123,10
07/20/2005,07:10,1142.25,1142.25,1142.25,1142.25,0,209
07/20/2005,07:11,1142.25,1142.25,1142.00,1142.00,108,61
07/20/2005,07:12,1142.25,1142.50,1142.25,1142.25,68,11
07/20/2005,07:13,1142.25,1142.25,1142.00,1142.25,25,119
07/20/2005,07:14,1142.00,1142.25,1142.00,1142.25,185,1
07/20/2005,07:15,1142.00,1142.50,1142.00,1142.50,38,1
07/20/2005,07:16,1142.25,1142.25,1142.25,1142.25,0,13
07/20/2005,07:17,1142.25,1142.50,1142.25,1142.25,1,2
07/20/2005,07:18,1142.50,1142.50,1142.25,1142.25,6,7
07/20/2005,07:19,1142.25,1142.25,1142.00,1142.00,1,210
07/20/2005,07:20,1142.25,1142.25,1142.00,1142.25,109,11
07/20/2005,07:21,1142.25,1142.50,1142.25,1142.50,17,0
07/20/2005,07:22,1142.50,1142.50,1142.25,1142.50,19,1
07/20/2005,07:23,1142.25,1142.50,1142.25,1142.50,125,1
07/20/2005,07:24,1142.50,1142.75,1142.50,1142.50,234,8
07/20/2005,07:25,1142.75,1142.75,1142.75,1142.75,13,0
07/20/2005,07:26,1142.75,1142.75,1142.25,1142.25,7,156
07/20/2005,07:27,1142.50,1142.50,1142.25,1142.50,4,13
07/20/2005,07:28,1142.25,1142.50,1142.25,1142.50,109,10
07/20/2005,07:29,1142.50,1142.50,1142.25,1142.25,19,1
07/20/2005,07:30,1142.50,1142.50,1142.50,1142.50,46,0
07/20/2005,07:31,1142.50,1142.50,1142.50,1142.50,2,0
07/20/2005,07:32,1142.50,1142.50,1142.50,1142.50,166,0
07/20/2005,07:33,1142.25,1142.50,1142.25,1142.50,225,1
07/20/2005,07:34,1142.50,1142.75,1142.25,1142.25,92,65
07/20/2005,07:35,1142.50,1142.50,1142.50,1142.50,18,0
07/20/2005,07:36,1142.50,1142.50,1142.25,1142.50,27,4
07/20/2005,07:37,1142.50,1142.50,1142.25,1142.50,64,6
07/20/2005,07:38,1142.50,1142.50,1142.50,1142.50,135,0
07/20/2005,07:39,1142.50,1142.75,1142.50,1142.50,13,124
07/20/2005,07:40,1142.50,1142.50,1142.50,1142.50,0,273
07/20/2005,07:41,1142.75,1142.75,1142.50,1142.75,5,1
07/20/2005,07:42,1142.75,1142.75,1142.50,1142.50,24,20
07/20/2005,07:43,1142.50,1142.75,1142.50,1142.75,236,15
07/20/2005,07:44,1142.75,1143.00,1142.75,1142.75,87,14
07/20/2005,07:45,1142.75,1142.75,1142.50,1142.75,1,115
07/20/2005,07:46,1142.50,1142.75,1142.50,1142.75,56,5
07/20/2005,07:47,1142.75,1142.75,1142.75,1142.75,107,0
07/20/2005,07:48,1142.75,1142.75,1142.50,1142.50,23,133
07/20/2005,07:49,1142.50,1142.75,1142.50,1142.50,10,75
07/20/2005,07:50,1142.50,1142.50,1142.50,1142.50,0,197
07/20/2005,07:51,1142.50,1142.50,1142.50,1142.50,0,17
07/20/2005,07:52,1142.75,1142.75,1142.50,1142.50,7,9
07/20/2005,07:53,1142.50,1142.50,1142.50,1142.50,0,27
07/20/2005,07:54,1142.50,1142.75,1142.50,1142.50,22,3
07/20/2005,07:55,1142.75,1142.75,1142.50,1142.50,2,4
07/20/2005,07:56,1142.75,1142.75,1142.75,1142.75,22,0
07/20/2005,07:57,1142.50,1142.50,1142.50,1142.50,0,11
07/20/2005,07:58,1142.75,1142.75,1142.75,1142.75,22,0
07/20/2005,07:59,1142.50,1142.50,1142.50,1142.50,0,34
07/20/2005,08:00,1142.50,1142.75,1142.50,1142.50,42,11
07/20/2005,08:01,1142.50,1142.50,1142.25,1142.50,11,157
07/20/2005,08:02,1142.25,1142.50,1142.25,1142.50,129,1
07/20/2005,08:03,1142.50,1142.75,1142.50,1142.50,122,105
07/20/2005,08:04,1142.50,1142.50,1142.25,1142.25,190,120
07/20/2005,08:05,1142.50,1142.50,1142.25,1142.25,24,38
07/20/2005,08:06,1142.25,1142.50,1142.25,1142.25,28,9
07/20/2005,08:07,1142.25,1142.50,1142.25,1142.25,52,106
07/20/2005,08:08,1142.25,1142.25,1142.25,1142.25,0,5
07/20/2005,08:09,1142.25,1142.25,1141.75,1142.00,56,1093
07/20/2005,08:10,1142.00,1142.00,1142.00,1142.00,514,0
07/20/2005,08:11,1142.00,1142.00,1141.75,1142.00,240,14
07/20/2005,08:12,1142.00,1142.25,1142.00,1142.25,57,0
07/20/2005,08:13,1142.00,1142.25,1142.00,1142.25,15,123
07/20/2005,08:14,1142.00,1142.25,1142.00,1142.25,1,1
07/20/2005,08:15,1142.25,1142.25,1142.00,1142.25,25,5
07/20/2005,08:16,1142.25,1142.50,1142.25,1142.50,564,0
07/20/2005,08:17,1142.75,1142.75,1142.50,1142.50,40,9
07/20/2005,08:18,1142.75,1142.75,1142.50,1142.75,23,2
07/20/2005,08:19,1142.75,1142.75,1142.50,1142.75,3,155
07/20/2005,08:20,1142.75,1142.75,1142.50,1142.75,38,3
07/20/2005,08:21,1142.50,1142.75,1142.50,1142.50,7,13
07/20/2005,08:22,1142.50,1142.50,1142.50,1142.50,0,396
07/20/2005,08:23,1142.50,1142.50,1142.50,1142.50,0,221
07/20/2005,08:24,1142.50,1142.50,1142.25,1142.50,22,111
07/20/2005,08:25,1142.50,1142.50,1142.25,1142.25,20,1
07/20/2005,08:26,1142.50,1142.50,1142.25,1142.50,33,91
07/20/2005,08:27,1142.50,1142.50,1142.25,1142.50,102,128
07/20/2005,08:28,1142.25,1142.50,1142.25,1142.50,30,32
07/20/2005,08:29,1142.50,1142.50,1142.00,1142.00,4,373
07/20/2005,08:30,1142.00,1142.25,1141.75,1142.00,1025,744
07/20/2005,08:31,1142.00,1142.25,1142.00,1142.25,1318,1158
07/20/2005,08:32,1142.25,1142.50,1142.00,1142.50,733,113
07/20/2005,08:33,1142.50,1142.75,1142.25,1142.50,1066,618
07/20/2005,08:34,1142.50,1143.25,1142.50,1143.00,1611,1290
07/20/2005,08:35,1143.00,1143.25,1142.75,1143.00,755,1578
07/20/2005,08:36,1143.00,1143.00,1142.50,1142.50,397,586
07/20/2005,08:37,1142.75,1143.25,1142.25,1143.25,1301,1121
07/20/2005,08:38,1143.25,1144.00,1143.00,1143.75,3583,2294
07/20/2005,08:39,1143.75,1144.75,1143.50,1143.75,5414,3095
07/20/2005,08:40,1144.00,1144.25,1143.75,1144.00,1435,1140
07/20/2005,08:41,1143.75,1144.75,1143.75,1144.50,3056,420
07/20/2005,08:42,1144.50,1145.00,1144.25,1144.50,1686,1522
07/20/2005,08:43,1144.25,1144.50,1144.00,1144.00,62,816
07/20/2005,08:44,1144.00,1144.25,1143.50,1143.75,744,5187
07/20/2005,08:45,1143.75,1144.25,1143.75,1144.00,459,535
07/20/2005,08:46,1144.00,1144.25,1143.00,1143.25,1414,4198
07/20/2005,08:47,1143.00,1143.25,1142.25,1142.50,1163,3550
07/20/2005,08:48,1142.50,1143.00,1142.00,1143.00,2682,2449
07/20/2005,08:49,1142.75,1143.00,1142.00,1142.50,511,2031
07/20/2005,08:50,1142.50,1143.00,1142.25,1142.50,1462,672
07/20/2005,08:51,1142.50,1142.75,1141.50,1141.75,1281,3710
07/20/2005,08:52,1141.75,1142.00,1141.00,1141.50,2956,3738
07/20/2005,08:53,1141.25,1141.75,1141.00,1141.50,1413,2381
07/20/2005,08:54,1141.50,1142.50,1141.50,1142.25,2536,710
07/20/2005,08:55,1142.25,1142.25,1141.75,1142.00,566,1422
07/20/2005,08:56,1142.00,1142.25,1141.75,1142.00,847,1127
07/20/2005,08:57,1142.00,1143.25,1142.00,1143.25,3072,371
07/20/2005,08:58,1143.25,1143.50,1142.75,1143.25,1305,1120
07/20/2005,08:59,1143.25,1143.25,1142.50,1142.50,552,1247
07/20/2005,09:00,1142.75,1143.00,1142.75,1143.00,587,73
07/20/2005,09:01,1143.25,1143.25,1141.00,1141.25,5568,7624
07/20/2005,09:02,1141.25,1142.25,1140.50,1141.75,5760,6837
07/20/2005,09:03,1142.00,1142.75,1141.50,1142.00,4341,1935
07/20/2005,09:04,1142.00,1142.25,1141.25,1141.25,627,2304
07/20/2005,09:05,1141.25,1142.50,1141.00,1142.00,2135,1568
07/20/2005,09:06,1142.00,1142.25,1141.50,1142.25,1149,640
07/20/2005,09:07,1142.25,1143.25,1142.25,1142.75,3232,1111
07/20/2005,09:08,1143.00,1143.25,1142.25,1142.50,1184,938
07/20/2005,09:09,1142.25,1142.75,1141.50,1141.75,1339,2800
07/20/2005,09:10,1141.75,1142.00,1141.25,1141.50,1434,2323
07/20/2005,09:11,1141.50,1142.50,1141.25,1141.50,1420,2104
07/20/2005,09:12,1141.50,1142.00,1141.25,1141.75,989,482
07/20/2005,09:13,1141.75,1141.75,1141.00,1141.00,1063,2245
07/20/2005,09:14,1141.00,1141.25,1139.50,1140.00,2409,8693
07/20/2005,09:15,1140.00,1140.00,1139.50,1139.50,2059,2056
07/20/2005,09:16,1139.50,1139.75,1139.00,1139.50,2237,5930
07/20/2005,09:17,1139.50,1140.00,1139.50,1139.75,857,2008
07/20/2005,09:18,1139.75,1140.00,1139.50,1139.75,1266,2347
07/20/2005,09:19,1139.75,1140.25,1139.25,1139.25,1830,1640
07/20/2005,09:20,1139.50,1140.25,1139.25,1140.00,2134,1429
07/20/2005,09:21,1140.00,1140.00,1139.25,1139.50,929,1191
07/20/2005,09:22,1139.50,1140.50,1139.25,1140.25,3631,2349
07/20/2005,09:23,1140.25,1140.25,1139.75,1140.00,355,1144
07/20/2005,09:24,1139.75,1140.25,1139.50,1139.75,474,656
07/20/2005,09:25,1139.75,1140.25,1139.50,1140.00,1039,58
07/20/2005,09:26,1140.00,1140.50,1140.00,1140.25,629,503
07/20/2005,09:27,1140.25,1140.50,1139.75,1140.00,162,1518
07/20/2005,09:28,1139.75,1140.00,1139.50,1139.50,702,1323
07/20/2005,09:29,1139.50,1140.00,1139.00,1139.25,1131,2374
07/20/2005,09:30,1139.25,1140.00,1139.25,1139.75,1338,1247
07/20/2005,09:31,1139.50,1140.50,1139.50,1140.00,2529,2740
07/20/2005,09:32,1140.25,1140.25,1139.50,1140.00,1480,1863
07/20/2005,09:33,1140.00,1140.50,1139.75,1140.25,1697,283
07/20/2005,09:34,1140.50,1141.25,1140.25,1141.00,5800,1151
07/20/2005,09:35,1141.25,1141.50,1140.75,1141.00,2256,3446
07/20/2005,09:36,1140.75,1141.00,1140.50,1141.00,1261,1322
07/20/2005,09:37,1141.00,1141.25,1140.75,1140.75,695,1110
07/20/2005,09:38,1140.75,1141.25,1140.25,1140.50,842,1431
07/20/2005,09:39,1140.25,1140.50,1140.25,1140.50,1126,297
07/20/2005,09:40,1140.25,1140.50,1139.25,1139.75,1971,3117
07/20/2005,09:41,1139.75,1140.25,1139.50,1139.75,924,1103
07/20/2005,09:42,1139.75,1140.50,1139.50,1140.25,1823,137
07/20/2005,09:43,1140.25,1140.50,1140.00,1140.25,285,753
07/20/2005,09:44,1140.25,1141.00,1140.25,1140.50,1605,259
07/20/2005,09:45,1140.75,1140.75,1139.75,1140.25,1098,831
07/20/2005,09:46,1140.25,1140.25,1140.00,1140.25,385,23
07/20/2005,09:47,1140.25,1140.50,1140.00,1140.50,325,698
07/20/2005,09:48,1140.25,1141.00,1140.25,1140.50,1225,816
07/20/2005,09:49,1140.50,1140.50,1140.25,1140.50,41,80
07/20/2005,09:50,1140.50,1140.50,1140.00,1140.25,419,351
07/20/2005,09:51,1140.25,1140.50,1140.00,1140.50,651,45
07/20/2005,09:52,1140.50,1141.00,1140.50,1140.75,896,313
07/20/2005,09:53,1140.75,1141.25,1140.75,1141.00,1648,889
07/20/2005,09:54,1140.75,1141.00,1140.50,1140.50,53,813
07/20/2005,09:55,1140.75,1141.00,1140.50,1140.75,596,44
07/20/2005,09:56,1141.00,1141.00,1139.75,1140.00,906,2313
07/20/2005,09:57,1140.00,1140.50,1140.00,1140.50,587,333
07/20/2005,09:58,1140.50,1140.50,1140.25,1140.50,192,161
07/20/2005,09:59,1140.50,1141.00,1140.25,1140.75,731,314
07/20/2005,10:00,1140.75,1141.00,1140.50,1140.75,457,352
07/20/2005,10:01,1141.00,1141.25,1140.75,1140.75,976,244
07/20/2005,10:02,1141.00,1141.25,1140.75,1141.00,450,624
07/20/2005,10:03,1141.00,1141.50,1140.75,1141.00,401,546
07/20/2005,10:04,1141.00,1141.00,1140.50,1140.75,139,501
07/20/2005,10:05,1140.75,1141.25,1140.75,1141.00,1545,242
07/20/2005,10:06,1141.25,1141.50,1140.75,1141.00,653,446
07/20/2005,10:07,1141.25,1141.25,1140.75,1141.00,351,396
07/20/2005,10:08,1141.00,1141.00,1140.25,1140.50,711,1021
07/20/2005,10:09,1140.75,1141.50,1140.75,1141.00,1293,578
07/20/2005,10:10,1141.00,1141.25,1140.75,1140.75,48,806
07/20/2005,10:11,1140.75,1141.00,1140.75,1140.75,31,564
07/20/2005,10:12,1140.75,1141.00,1140.25,1140.50,62,1352
07/20/2005,10:13,1140.25,1140.75,1140.25,1140.50,239,471
07/20/2005,10:14,1140.50,1141.25,1140.50,1141.00,847,108
07/20/2005,10:15,1141.00,1141.75,1140.75,1141.75,3466,105
07/20/2005,10:16,1141.75,1142.50,1141.50,1142.25,6136,1567
07/20/2005,10:17,1142.50,1142.50,1142.00,1142.25,3032,729
07/20/2005,10:18,1142.25,1143.00,1142.00,1142.75,3620,1925
07/20/2005,10:19,1142.75,1143.75,1142.75,1143.25,4427,2550
07/20/2005,10:20,1143.25,1144.25,1143.25,1143.50,4287,1720
07/20/2005,10:21,1143.50,1143.75,1143.25,1143.25,1254,1482
07/20/2005,10:22,1143.25,1143.50,1143.25,1143.25,260,367
07/20/2005,10:23,1143.25,1143.50,1143.00,1143.25,914,3319
07/20/2005,10:24,1143.25,1143.50,1143.25,1143.25,518,519
07/20/2005,10:25,1143.25,1143.50,1143.25,1143.25,350,589
07/20/2005,10:26,1143.25,1143.75,1143.25,1143.50,1608,1228
07/20/2005,10:27,1143.50,1143.50,1143.25,1143.25,59,79
07/20/2005,10:28,1143.25,1143.75,1143.25,1143.50,1821,98
07/20/2005,10:29,1143.50,1143.75,1143.25,1143.75,768,829
07/20/2005,10:30,1143.50,1143.75,1143.25,1143.25,596,936
07/20/2005,10:31,1143.50,1144.00,1143.25,1143.50,2878,1327
07/20/2005,10:32,1143.75,1144.25,1143.50,1144.25,1566,70
07/20/2005,10:33,1144.25,1145.00,1144.00,1144.75,8042,1925
07/20/2005,10:34,1144.50,1145.00,1144.50,1144.75,2270,1521
07/20/2005,10:35,1145.00,1145.50,1144.50,1145.00,3871,1632
07/20/2005,10:36,1144.75,1145.25,1144.50,1144.75,858,2380
07/20/2005,10:37,1144.75,1145.00,1144.75,1144.75,274,219
07/20/2005,10:38,1144.75,1145.00,1144.75,1145.00,733,393
07/20/2005,10:39,1145.00,1145.50,1145.00,1145.25,1646,474
07/20/2005,10:40,1145.25,1145.50,1144.75,1144.75,141,1425
07/20/2005,10:41,1144.75,1145.00,1144.75,1144.75,25,1091
07/20/2005,10:42,1144.75,1145.00,1144.50,1144.50,281,2242
07/20/2005,10:43,1144.50,1144.75,1144.50,1144.75,171,1256
07/20/2005,10:44,1144.75,1144.75,1144.25,1144.75,627,830
07/20/2005,10:45,1144.50,1144.75,1144.25,1144.25,387,806
07/20/2005,10:46,1144.25,1144.50,1143.75,1144.00,103,2501
07/20/2005,10:47,1143.75,1144.00,1143.75,1144.00,79,150
07/20/2005,10:48,1144.00,1144.25,1143.75,1144.00,574,209
07/20/2005,10:49,1143.75,1144.25,1143.75,1144.00,343,146
07/20/2005,10:50,1144.00,1144.25,1143.75,1143.75,42,202
07/20/2005,10:51,1144.00,1144.25,1143.75,1144.00,262,109
07/20/2005,10:52,1144.00,1144.00,1143.75,1144.00,32,164
07/20/2005,10:53,1143.75,1144.00,1143.75,1144.00,453,60
07/20/2005,10:54,1144.00,1144.00,1143.50,1143.75,178,1701
07/20/2005,10:55,1143.75,1144.00,1143.50,1143.75,406,198
07/20/2005,10:56,1143.75,1144.25,1143.75,1144.00,470,35
07/20/2005,10:57,1144.00,1144.25,1143.75,1144.00,280,485
07/20/2005,10:58,1144.25,1144.75,1144.25,1144.25,1897,702
07/20/2005,10:59,1144.25,1144.75,1144.25,1144.50,369,93
07/20/2005,11:00,1144.50,1144.75,1144.25,1144.50,174,347
07/20/2005,11:01,1144.50,1145.00,1144.25,1144.50,1112,712
07/20/2005,11:02,1144.50,1144.75,1144.00,1144.00,66,401
07/20/2005,11:03,1144.25,1144.25,1143.75,1143.75,46,943
07/20/2005,11:04,1143.75,1144.25,1143.50,1143.75,687,560
07/20/2005,11:05,1143.75,1144.00,1143.50,1143.75,13,310
07/20/2005,11:06,1143.50,1143.75,1143.25,1143.50,547,945
07/20/2005,11:07,1143.25,1143.50,1143.00,1143.25,293,2611
07/20/2005,11:08,1143.25,1143.50,1142.75,1143.50,460,846
07/20/2005,11:09,1143.50,1143.50,1143.25,1143.50,36,81
07/20/2005,11:10,1143.25,1143.50,1143.25,1143.50,470,90
07/20/2005,11:11,1143.50,1143.50,1143.00,1143.25,135,591
07/20/2005,11:12,1143.50,1143.75,1143.25,1143.75,619,731
07/20/2005,11:13,1143.75,1144.00,1143.50,1143.50,793,452
07/20/2005,11:14,1143.50,1144.00,1143.50,1143.50,216,135
07/20/2005,11:15,1143.75,1143.75,1143.50,1143.75,12,78
07/20/2005,11:16,1143.75,1143.75,1143.50,1143.75,269,48
07/20/2005,11:17,1143.75,1144.00,1143.50,1143.50,127,321
07/20/2005,11:18,1143.50,1143.75,1143.25,1143.50,45,410
07/20/2005,11:19,1143.25,1143.50,1143.00,1143.50,378,447
07/20/2005,11:20,1143.50,1144.00,1143.50,1143.75,432,146
07/20/2005,11:21,1143.75,1143.75,1143.50,1143.50,13,95
07/20/2005,11:22,1143.50,1143.75,1143.50,1143.75,9,102
07/20/2005,11:23,1143.50,1143.75,1143.50,1143.75,10,31
07/20/2005,11:24,1143.75,1144.00,1143.50,1144.00,267,23
07/20/2005,11:25,1144.00,1144.00,1143.50,1143.50,6,182
07/20/2005,11:26,1143.50,1143.75,1143.50,1143.75,17,175
07/20/2005,11:27,1143.75,1143.75,1143.25,1143.25,91,285
07/20/2005,11:28,1143.25,1143.50,1143.00,1143.25,287,688
07/20/2005,11:29,1143.00,1143.50,1143.00,1143.25,166,228
07/20/2005,11:30,1143.25,1143.50,1143.00,1143.00,68,183
07/20/2005,11:31,1143.00,1143.25,1143.00,1143.25,46,634
07/20/2005,11:32,1143.00,1143.75,1143.00,1143.75,531,94
07/20/2005,11:33,1143.50,1143.75,1143.50,1143.50,144,20
07/20/2005,11:34,1143.75,1143.75,1143.50,1143.75,19,12
07/20/2005,11:35,1143.75,1144.00,1143.50,1143.75,395,134
07/20/2005,11:36,1143.50,1143.75,1143.50,1143.50,2,13
07/20/2005,11:37,1143.50,1143.50,1143.25,1143.25,0,301
07/20/2005,11:38,1143.25,1143.75,1143.25,1143.50,141,93
07/20/2005,11:39,1143.50,1143.50,1143.00,1143.00,312,314
07/20/2005,11:40,1143.00,1143.25,1142.75,1143.25,195,655
07/20/2005,11:41,1143.25,1143.25,1143.00,1143.00,10,222
07/20/2005,11:42,1143.00,1143.50,1143.00,1143.50,534,54
07/20/2005,11:43,1143.50,1143.50,1143.25,1143.50,434,10
07/20/2005,11:44,1143.50,1143.75,1143.50,1143.50,223,88
07/20/2005,11:45,1143.50,1143.50,1143.25,1143.25,33,50
07/20/2005,11:46,1143.50,1143.50,1143.00,1143.25,257,155
07/20/2005,11:47,1143.50,1143.50,1143.25,1143.50,596,115
07/20/2005,11:48,1143.50,1143.50,1143.25,1143.25,94,6
07/20/2005,11:49,1143.50,1143.50,1143.25,1143.25,2,10
07/20/2005,11:50,1143.25,1143.50,1143.25,1143.25,2,243
07/20/2005,11:51,1143.25,1143.50,1143.25,1143.25,13,367
07/20/2005,11:52,1143.25,1143.50,1143.25,1143.25,4,31
07/20/2005,11:53,1143.25,1143.50,1143.25,1143.25,3,169
07/20/2005,11:54,1143.25,1143.50,1143.00,1143.25,383,12
07/20/2005,11:55,1143.50,1143.50,1143.25,1143.50,39,1
07/20/2005,11:56,1143.50,1143.50,1143.25,1143.50,7,1
07/20/2005,11:57,1143.25,1144.50,1143.25,1144.25,1897,419
07/20/2005,11:58,1144.25,1144.25,1144.00,1144.00,368,77
07/20/2005,11:59,1144.00,1144.50,1144.00,1144.25,249,465
07/20/2005,12:00,1144.00,1144.25,1144.00,1144.00,53,27
07/20/2005,12:01,1144.00,1144.25,1144.00,1144.00,15,91
07/20/2005,12:02,1144.25,1144.25,1143.75,1143.75,1,1054
07/20/2005,12:03,1143.75,1144.00,1143.75,1143.75,3,281
07/20/2005,12:04,1143.75,1144.00,1143.75,1144.00,524,47
07/20/2005,12:05,1143.75,1144.00,1143.75,1143.75,28,117
07/20/2005,12:06,1143.75,1143.75,1143.50,1143.75,144,177
07/20/2005,12:07,1143.75,1143.75,1143.50,1143.75,344,58
07/20/2005,12:08,1144.00,1144.25,1143.75,1144.00,588,70
07/20/2005,12:09,1144.00,1144.50,1144.00,1144.50,916,87
07/20/2005,12:10,1144.25,1144.50,1144.00,1144.00,5,458
07/20/2005,12:11,1144.25,1144.25,1144.00,1144.25,70,3
07/20/2005,12:12,1144.25,1144.25,1144.00,1144.00,2,7
07/20/2005,12:13,1144.00,1144.75,1144.00,1144.50,1249,406
07/20/2005,12:14,1144.50,1145.00,1144.50,1145.00,1256,307
07/20/2005,12:15,1145.00,1145.25,1144.75,1145.25,681,140
07/20/2005,12:16,1145.25,1146.00,1144.75,1145.50,6124,2218
07/20/2005,12:17,1145.75,1146.25,1145.50,1145.75,1554,922
07/20/2005,12:18,1145.75,1146.00,1145.50,1146.00,1592,170
07/20/2005,12:19,1146.00,1147.00,1146.00,1146.50,5455,3252
07/20/2005,12:20,1146.50,1147.75,1146.25,1147.25,9002,1342
07/20/2005,12:21,1147.25,1148.25,1147.25,1148.00,5196,2061
07/20/2005,12:22,1148.25,1149.00,1148.00,1148.75,7757,2183
07/20/2005,12:23,1148.50,1148.75,1148.25,1148.25,1144,1952
07/20/2005,12:24,1148.25,1148.50,1148.00,1148.00,947,1314
07/20/2005,12:25,1148.00,1148.25,1148.00,1148.00,88,635
07/20/2005,12:26,1148.00,1148.25,1147.75,1148.00,359,2295
07/20/2005,12:27,1148.00,1148.75,1147.75,1148.50,1992,339
07/20/2005,12:28,1148.50,1148.75,1148.25,1148.50,409,362
07/20/2005,12:29,1148.50,1148.75,1148.25,1148.50,682,614
07/20/2005,12:30,1148.50,1148.75,1148.25,1148.75,561,450
07/20/2005,12:31,1148.75,1149.50,1148.50,1149.00,5066,3147
07/20/2005,12:32,1149.25,1150.00,1149.00,1150.00,5005,330
07/20/2005,12:33,1150.00,1150.50,1149.50,1149.75,5363,4150
07/20/2005,12:34,1149.75,1150.00,1149.50,1149.50,1589,1344
07/20/2005,12:35,1149.50,1150.00,1149.50,1149.50,1060,817
07/20/2005,12:36,1149.75,1151.00,1149.50,1151.00,8335,923
07/20/2005,12:37,1151.00,1151.50,1150.75,1150.75,5794,4579
07/20/2005,12:38,1150.75,1151.00,1150.50,1151.00,2971,1686
07/20/2005,12:39,1151.00,1151.50,1150.50,1151.25,4201,2276
07/20/2005,12:40,1151.25,1151.25,1150.50,1150.50,80,2342
07/20/2005,12:41,1150.75,1150.75,1150.25,1150.50,759,1344
07/20/2005,12:42,1150.75,1150.75,1150.00,1150.25,75,1876
07/20/2005,12:43,1150.00,1150.25,1149.75,1150.00,2129,1842
07/20/2005,12:44,1150.00,1150.25,1149.75,1150.00,369,1117
07/20/2005,12:45,1150.00,1150.50,1150.00,1150.25,1054,590
07/20/2005,12:46,1150.25,1150.50,1150.00,1150.25,357,108
07/20/2005,12:47,1150.25,1150.25,1150.00,1150.25,263,45
07/20/2005,12:48,1150.00,1150.50,1150.00,1150.00,299,40
07/20/2005,12:49,1150.00,1150.25,1149.75,1150.00,742,491
07/20/2005,12:50,1150.00,1150.25,1149.75,1149.75,77,375
07/20/2005,12:51,1150.00,1150.25,1149.75,1150.00,796,184
07/20/2005,12:52,1150.00,1150.00,1149.75,1150.00,443,217
07/20/2005,12:53,1149.75,1150.00,1149.75,1150.00,264,121
07/20/2005,12:54,1150.00,1150.25,1149.75,1150.00,1155,73
07/20/2005,12:55,1150.00,1150.25,1150.00,1150.25,579,27
07/20/2005,12:56,1150.00,1150.00,1149.75,1150.00,212,365
07/20/2005,12:57,1149.75,1150.00,1149.75,1149.75,137,456
07/20/2005,12:58,1150.00,1150.00,1149.25,1149.50,1207,3865
07/20/2005,12:59,1149.50,1149.75,1149.50,1149.75,822,609
07/20/2005,13:00,1149.75,1150.25,1149.50,1150.00,2803,443
07/20/2005,13:01,1150.00,1150.25,1150.00,1150.25,1230,502
07/20/2005,13:02,1150.00,1150.50,1150.00,1150.25,977,355
07/20/2005,13:03,1150.25,1150.75,1150.25,1150.25,1883,1575
07/20/2005,13:04,1150.50,1150.50,1150.25,1150.25,132,103
07/20/2005,13:05,1150.25,1150.50,1150.00,1150.00,57,542
07/20/2005,13:06,1150.00,1150.00,1149.75,1150.00,82,1712
07/20/2005,13:07,1150.00,1150.00,1149.50,1149.50,58,605
07/20/2005,13:08,1149.50,1149.75,1149.50,1149.50,79,40
07/20/2005,13:09,1149.50,1149.75,1149.50,1149.50,27,838
07/20/2005,13:10,1149.75,1150.00,1149.50,1149.50,1383,353
07/20/2005,13:11,1149.75,1149.75,1149.50,1149.50,632,45
07/20/2005,13:12,1149.50,1150.00,1149.50,1149.75,214,52
07/20/2005,13:13,1149.75,1150.00,1149.75,1150.00,36,24
07/20/2005,13:14,1150.00,1150.00,1149.50,1149.50,168,601
07/20/2005,13:15,1149.50,1149.75,1149.50,1149.50,11,22
07/20/2005,13:16,1149.50,1149.75,1149.50,1149.75,402,194
07/20/2005,13:17,1149.75,1150.25,1149.75,1150.00,1638,442
07/20/2005,13:18,1150.00,1150.25,1149.75,1150.00,254,1458
07/20/2005,13:19,1150.00,1150.25,1150.00,1150.00,157,60
07/20/2005,13:20,1150.00,1150.25,1149.75,1150.00,259,668
07/20/2005,13:21,1150.00,1150.75,1149.75,1150.00,2288,2103
07/20/2005,13:22,1150.00,1150.00,1149.75,1149.75,1104,38
07/20/2005,13:23,1149.75,1150.00,1149.50,1149.75,144,620
07/20/2005,13:24,1149.75,1150.25,1149.75,1150.25,539,120
07/20/2005,13:25,1150.00,1150.25,1150.00,1150.25,749,31
07/20/2005,13:26,1150.25,1150.25,1150.00,1150.25,348,5
07/20/2005,13:27,1150.25,1150.75,1150.25,1150.50,1513,694
07/20/2005,13:28,1150.50,1150.75,1150.25,1150.50,679,679
07/20/2005,13:29,1150.50,1151.00,1150.25,1150.75,1819,408
07/20/2005,13:30,1150.75,1150.75,1150.50,1150.75,219,74
07/20/2005,13:31,1150.75,1151.00,1150.50,1151.00,2617,112
07/20/2005,13:32,1151.00,1152.00,1151.00,1151.50,5079,906
07/20/2005,13:33,1151.50,1151.75,1151.25,1151.50,2031,1069
07/20/2005,13:34,1151.25,1151.50,1150.50,1150.50,108,4112
07/20/2005,13:35,1150.50,1150.75,1150.50,1150.50,61,368
07/20/2005,13:36,1150.75,1150.75,1150.25,1150.50,388,559
07/20/2005,13:37,1150.50,1150.75,1150.50,1150.50,134,141
07/20/2005,13:38,1150.50,1150.75,1149.75,1150.00,518,2266
07/20/2005,13:39,1150.00,1150.25,1149.75,1150.00,1300,1908
07/20/2005,13:40,1150.00,1150.25,1149.75,1150.00,128,515
07/20/2005,13:41,1149.75,1150.00,1149.50,1149.75,1459,738
07/20/2005,13:42,1149.75,1150.00,1149.75,1149.75,47,14
07/20/2005,13:43,1149.75,1150.00,1147.75,1148.50,2335,9818
07/20/2005,13:44,1148.50,1148.50,1147.75,1148.00,2964,2396
07/20/2005,13:45,1148.00,1148.50,1148.00,1148.50,903,475
07/20/2005,13:46,1148.50,1149.00,1148.25,1148.75,1635,853
07/20/2005,13:47,1148.75,1148.75,1148.25,1148.25,413,1354
07/20/2005,13:48,1148.25,1148.50,1148.00,1148.50,341,550
07/20/2005,13:49,1148.50,1148.75,1148.50,1148.50,422,825
07/20/2005,13:50,1148.50,1148.75,1148.50,1148.50,26,128
07/20/2005,13:51,1148.75,1148.75,1148.50,1148.75,61,40
07/20/2005,13:52,1148.50,1148.75,1148.00,1148.00,72,943
07/20/2005,13:53,1148.00,1148.50,1148.00,1148.25,469,1203
07/20/2005,13:54,1148.25,1148.50,1148.25,1148.50,647,172
07/20/2005,13:55,1148.50,1148.50,1147.00,1147.25,567,4517
07/20/2005,13:56,1147.25,1147.75,1147.00,1147.50,1975,1848
07/20/2005,13:57,1147.50,1148.00,1147.50,1147.75,712,929
07/20/2005,13:58,1147.75,1148.00,1147.50,1147.75,499,202
07/20/2005,13:59,1147.75,1148.50,1147.75,1148.25,1621,173
07/20/2005,14:00,1148.00,1148.25,1148.00,1148.25,389,94
07/20/2005,14:01,1148.25,1148.50,1148.00,1148.00,79,205
07/20/2005,14:02,1148.00,1148.50,1148.00,1148.00,295,182
07/20/2005,14:03,1148.00,1148.50,1148.00,1148.25,334,42
07/20/2005,14:04,1148.25,1148.25,1147.75,1147.75,39,1081
07/20/2005,14:05,1148.00,1148.00,1147.75,1147.75,532,33
07/20/2005,14:06,1148.00,1148.50,1147.75,1148.50,550,53
07/20/2005,14:07,1148.50,1149.00,1148.25,1148.75,1936,452
07/20/2005,14:08,1148.75,1149.00,1148.75,1148.75,223,809
07/20/2005,14:09,1149.00,1149.00,1148.50,1148.75,500,474
07/20/2005,14:10,1149.00,1149.50,1148.75,1149.50,2870,800
07/20/2005,14:11,1149.50,1150.00,1149.00,1149.50,2884,2492
07/20/2005,14:12,1149.75,1149.75,1149.50,1149.50,232,714
07/20/2005,14:13,1149.50,1149.75,1149.00,1149.25,477,1127
07/20/2005,14:14,1149.25,1149.50,1149.00,1149.25,296,133
07/20/2005,14:15,1149.25,1149.50,1149.25,1149.25,370,497
07/20/2005,14:16,1149.25,1149.25,1149.00,1149.25,115,99
07/20/2005,14:17,1149.00,1149.75,1149.00,1149.50,1083,240
07/20/2005,14:18,1149.50,1149.50,1149.25,1149.25,531,154
07/20/2005,14:19,1149.25,1149.50,1149.25,1149.25,10,106
07/20/2005,14:20,1149.25,1149.50,1149.25,1149.50,892,91
07/20/2005,14:21,1149.50,1149.50,1149.00,1149.00,281,1206
07/20/2005,14:22,1149.00,1149.25,1149.00,1149.00,14,724
07/20/2005,14:23,1149.00,1149.50,1148.75,1149.50,1671,504
07/20/2005,14:24,1149.50,1149.75,1149.25,1149.75,939,81
07/20/2005,14:25,1149.75,1149.75,1149.25,1149.50,563,538
07/20/2005,14:26,1149.75,1149.75,1149.50,1149.50,51,466
07/20/2005,14:27,1149.50,1149.75,1149.50,1149.75,557,49
07/20/2005,14:28,1149.75,1150.25,1149.75,1149.75,2886,730
07/20/2005,14:29,1150.00,1150.00,1149.50,1150.00,1141,557
07/20/2005,14:30,1150.00,1150.25,1149.50,1149.75,708,470
07/20/2005,14:31,1150.00,1151.50,1149.75,1151.25,8436,2680
07/20/2005,14:32,1151.25,1151.50,1150.50,1150.75,1452,3723
07/20/2005,14:33,1150.50,1150.75,1150.25,1150.75,379,824
07/20/2005,14:34,1150.75,1151.25,1150.25,1151.00,3404,349
07/20/2005,14:35,1150.75,1151.25,1150.75,1151.00,255,248
07/20/2005,14:36,1150.75,1151.00,1150.50,1150.50,74,345
07/20/2005,14:37,1150.75,1151.00,1150.50,1150.75,160,225
07/20/2005,14:38,1150.75,1151.25,1150.50,1151.00,674,316
07/20/2005,14:39,1151.00,1151.25,1150.75,1151.00,388,362
07/20/2005,14:40,1151.00,1152.00,1151.00,1152.00,5287,1335
07/20/2005,14:41,1151.75,1152.50,1151.75,1152.50,4790,3276
07/20/2005,14:42,1152.50,1153.50,1152.00,1153.25,9145,4431
07/20/2005,14:43,1153.00,1153.50,1153.00,1153.00,2288,1456
07/20/2005,14:44,1153.00,1153.25,1152.75,1152.75,202,1569
07/20/2005,14:45,1152.75,1153.00,1152.50,1152.75,450,1988
07/20/2005,14:46,1152.75,1153.00,1152.50,1152.75,1532,287
07/20/2005,14:47,1152.75,1153.00,1152.50,1153.00,1992,1745
07/20/2005,14:48,1152.75,1153.00,1152.50,1152.50,945,1473
07/20/2005,14:49,1152.50,1152.75,1152.25,1152.50,1665,2687
07/20/2005,14:50,1152.25,1152.50,1152.00,1152.25,1208,1240
07/20/2005,14:51,1152.25,1152.75,1152.25,1152.50,1812,342
07/20/2005,14:52,1152.50,1152.75,1152.50,1152.50,71,1209
07/20/2005,14:53,1152.75,1152.75,1152.25,1152.50,453,791
07/20/2005,14:54,1152.50,1152.50,1152.25,1152.50,345,206
07/20/2005,14:55,1152.25,1152.50,1151.75,1152.00,286,2948
07/20/2005,14:56,1152.00,1152.25,1151.75,1152.00,1577,1349
07/20/2005,14:57,1152.00,1152.25,1151.75,1151.75,147,608
07/20/2005,14:58,1151.75,1152.00,1151.50,1151.50,1102,783
07/20/2005,14:59,1151.50,1151.50,1151.00,1151.25,1709,4848
07/20/2005,15:00,1151.25,1151.50,1151.25,1151.25,761,2121
07/20/2005,15:01,1151.50,1151.50,1151.00,1151.00,2246,4888
07/20/2005,15:02,1151.00,1151.25,1150.75,1150.75,668,2677
07/20/2005,15:03,1150.75,1150.75,1150.25,1150.50,1510,1341
07/20/2005,15:04,1150.75,1151.50,1150.75,1151.25,3535,1005
07/20/2005,15:05,1151.25,1151.25,1150.75,1150.75,40,2522
07/20/2005,15:06,1150.75,1151.25,1150.50,1151.25,2116,519
07/20/2005,15:07,1151.25,1151.50,1151.00,1151.00,695,156
07/20/2005,15:08,1151.00,1151.25,1150.50,1150.75,301,1419
07/20/2005,15:09,1151.00,1151.00,1150.50,1150.75,382,308
07/20/2005,15:10,1150.75,1151.00,1150.75,1150.75,93,1335
07/20/2005,15:11,1150.75,1151.00,1150.25,1150.25,165,1373
07/20/2005,15:12,1150.25,1150.50,1150.00,1150.25,637,1683
07/20/2005,15:13,1150.50,1150.50,1150.25,1150.25,243,383
07/20/2005,15:14,1150.50,1150.50,1150.25,1150.50,113,879
07/20/2005,15:15,1150.50,1150.50,1149.50,1150.25,3694,3604
07/20/2005,15:30,1151.75,1151.75,1151.75,1151.75,257,0
07/20/2005,15:31,1151.75,1152.00,1151.25,1151.50,212,403
07/20/2005,15:32,1151.50,1151.75,1151.25,1151.25,16,535
07/20/2005,15:33,1151.50,1151.50,1151.25,1151.25,45,463
07/20/2005,15:34,1151.25,1151.25,1151.00,1151.00,46,48
07/20/2005,15:35,1151.00,1151.25,1151.00,1151.00,42,7
07/20/2005,15:36,1151.00,1151.25,1151.00,1151.25,15,44
07/20/2005,15:37,1151.00,1151.00,1151.00,1151.00,0,14
07/20/2005,15:38,1151.00,1151.00,1151.00,1151.00,0,1
07/20/2005,15:39,1151.25,1151.25,1151.00,1151.00,15,153
07/20/2005,15:40,1151.25,1151.25,1151.00,1151.25,295,12
07/20/2005,15:41,1151.25,1151.25,1151.25,1151.25,125,0
07/20/2005,15:42,1151.00,1151.00,1150.75,1151.00,279,149
07/20/2005,15:43,1151.00,1151.00,1151.00,1151.00,244,0
07/20/2005,15:44,1151.00,1151.00,1151.00,1151.00,54,0
07/20/2005,15:45,1151.00,1151.00,1151.00,1151.00,18,0
07/20/2005,15:46,1151.00,1151.00,1151.00,1151.00,147,0
07/20/2005,15:48,1150.75,1150.75,1150.75,1150.75,0,25
07/20/2005,15:49,1150.75,1150.75,1150.50,1150.50,0,111
07/20/2005,15:50,1150.75,1150.75,1150.50,1150.50,175,1
07/20/2005,15:53,1150.50,1150.50,1150.25,1150.50,52,163
07/20/2005,15:55,1150.25,1150.50,1150.25,1150.50,11,2
07/20/2005,15:56,1150.50,1150.50,1150.25,1150.50,4,1
07/20/2005,15:57,1150.50,1150.50,1150.50,1150.50,128,0
07/20/2005,15:58,1150.50,1150.50,1150.25,1150.50,4,2
07/20/2005,15:59,1150.50,1150.50,1150.50,1150.50,91,0
07/20/2005,16:00,1150.50,1150.50,1150.50,1150.50,16,0
07/20/2005,17:01,1150.00,1150.25,1150.00,1150.00,75,25
07/20/2005,17:02,1150.25,1150.25,1150.25,1150.25,97,0
07/20/2005,17:03,1150.50,1150.50,1150.25,1150.25,11,5
07/20/2005,17:04,1150.25,1150.50,1150.25,1150.50,4,7
07/20/2005,17:05,1150.25,1150.50,1150.25,1150.50,1,3
07/20/2005,17:06,1150.25,1150.25,1150.00,1150.00,0,54
07/20/2005,17:07,1150.00,1150.00,1150.00,1150.00,0,9
07/20/2005,17:08,1150.00,1150.00,1150.00,1150.00,0,28
07/20/2005,17:09,1150.25,1150.50,1150.25,1150.50,60,0
07/20/2005,17:10,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,17:11,1150.50,1150.50,1150.50,1150.50,49,0
07/20/2005,17:15,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,17:17,1150.25,1150.25,1150.25,1150.25,0,5
07/20/2005,17:18,1150.25,1150.25,1150.25,1150.25,0,7
07/20/2005,17:19,1150.25,1150.25,1150.25,1150.25,0,15
07/20/2005,17:20,1150.25,1150.25,1150.25,1150.25,0,12
07/20/2005,17:21,1150.25,1150.25,1150.25,1150.25,0,4
07/20/2005,17:22,1150.25,1150.25,1150.25,1150.25,0,2
07/20/2005,17:23,1150.25,1150.50,1150.25,1150.25,2,17
07/20/2005,17:24,1150.25,1150.25,1150.00,1150.00,0,8
07/20/2005,17:25,1150.00,1150.00,1149.75,1150.00,25,56
07/20/2005,17:26,1150.00,1150.00,1150.00,1150.00,19,0
07/20/2005,17:29,1150.00,1150.00,1150.00,1150.00,5,0
07/20/2005,17:30,1150.00,1150.00,1150.00,1150.00,3,0
07/20/2005,17:31,1150.00,1150.00,1149.75,1150.00,18,3
07/20/2005,17:34,1150.00,1150.00,1150.00,1150.00,9,0
07/20/2005,17:35,1149.75,1149.75,1149.75,1149.75,0,12
07/20/2005,17:37,1150.00,1150.00,1149.75,1150.00,2,5
07/20/2005,17:39,1149.75,1150.00,1149.75,1150.00,6,2
07/20/2005,17:41,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,17:43,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,17:46,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,17:48,1150.00,1150.00,1149.75,1149.75,3,1
07/20/2005,17:49,1149.75,1149.75,1149.75,1149.75,0,1
07/20/2005,17:51,1150.00,1150.00,1149.75,1149.75,6,5
07/20/2005,17:52,1149.75,1150.00,1149.75,1150.00,1,10
07/20/2005,18:04,1150.00,1150.00,1149.75,1149.75,1,1
07/20/2005,18:06,1149.75,1149.75,1149.75,1149.75,0,1
07/20/2005,18:07,1149.75,1149.75,1149.75,1149.75,0,3
07/20/2005,18:08,1149.75,1149.75,1149.75,1149.75,0,1
07/20/2005,18:11,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,18:14,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,18:16,1150.00,1150.00,1150.00,1150.00,2,0
07/20/2005,18:18,1150.00,1150.00,1150.00,1150.00,44,0
07/20/2005,18:19,1150.00,1150.00,1150.00,1150.00,2,0
07/20/2005,18:22,1149.75,1150.00,1149.75,1150.00,2,3
07/20/2005,18:23,1150.00,1150.00,1150.00,1150.00,4,0
07/20/2005,18:24,1150.00,1150.00,1150.00,1150.00,2,0
07/20/2005,18:25,1150.25,1150.25,1150.00,1150.00,10,5
07/20/2005,18:29,1150.25,1150.25,1150.25,1150.25,1,0
07/20/2005,18:33,1150.25,1150.25,1150.00,1150.25,2,1
07/20/2005,18:34,1150.25,1150.25,1150.25,1150.25,2,0
07/20/2005,18:35,1150.25,1150.25,1150.25,1150.25,1,0
07/20/2005,18:37,1150.00,1150.00,1150.00,1150.00,0,31
07/20/2005,18:38,1150.00,1150.00,1150.00,1150.00,0,10
07/20/2005,18:39,1150.00,1150.00,1149.75,1150.00,1,2
07/20/2005,18:41,1150.00,1150.00,1150.00,1150.00,5,0
07/20/2005,18:42,1150.00,1150.00,1150.00,1150.00,10,0
07/20/2005,18:43,1150.00,1150.00,1150.00,1150.00,4,0
07/20/2005,18:44,1150.00,1150.00,1150.00,1150.00,2,0
07/20/2005,18:45,1150.00,1150.00,1150.00,1150.00,11,0
07/20/2005,18:46,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,18:50,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,18:53,1150.00,1150.00,1150.00,1150.00,6,0
07/20/2005,18:55,1150.00,1150.00,1150.00,1150.00,7,0
07/20/2005,18:56,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,18:59,1150.00,1150.00,1150.00,1150.00,11,0
07/20/2005,19:01,1150.00,1150.00,1150.00,1150.00,4,0
07/20/2005,19:10,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,19:12,1150.00,1150.00,1150.00,1150.00,13,0
07/20/2005,19:15,1150.00,1150.00,1149.75,1149.75,1,102
07/20/2005,19:17,1150.00,1150.00,1150.00,1150.00,10,0
07/20/2005,19:18,1150.00,1150.00,1150.00,1150.00,21,0
07/20/2005,19:19,1150.00,1150.00,1149.75,1150.00,27,4
07/20/2005,19:20,1150.00,1150.00,1150.00,1150.00,1,0
07/20/2005,19:26,1150.25,1150.25,1150.25,1150.25,5,0
07/20/2005,19:27,1150.25,1150.25,1150.25,1150.25,1,0
07/20/2005,19:31,1150.25,1150.25,1150.25,1150.25,40,0
07/20/2005,19:32,1150.25,1150.25,1150.00,1150.00,5,2
07/20/2005,19:36,1150.25,1150.25,1150.25,1150.25,33,0
07/20/2005,19:37,1150.25,1150.25,1150.25,1150.25,2,0
07/20/2005,19:39,1150.25,1150.25,1150.25,1150.25,11,0
07/20/2005,19:41,1150.25,1150.25,1150.25,1150.25,7,0
07/20/2005,19:42,1150.25,1150.25,1150.25,1150.25,1,0
07/20/2005,19:46,1150.25,1150.25,1150.25,1150.25,8,0
07/20/2005,19:47,1150.25,1150.25,1150.25,1150.25,4,0
07/20/2005,19:48,1150.25,1150.25,1150.25,1150.25,5,0
07/20/2005,19:51,1150.50,1150.50,1150.50,1150.50,20,0
07/20/2005,19:52,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,19:53,1150.50,1150.50,1150.50,1150.50,10,0
07/20/2005,19:56,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,19:58,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,20:00,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,20:02,1150.50,1150.50,1150.50,1150.50,30,0
07/20/2005,20:03,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,20:04,1150.50,1150.50,1150.50,1150.50,5,0
07/20/2005,20:05,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,20:07,1150.25,1150.50,1150.25,1150.50,12,1
07/20/2005,20:11,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,20:12,1150.50,1150.50,1150.50,1150.50,9,0
07/20/2005,20:13,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,20:14,1150.25,1150.50,1150.25,1150.50,1,2
07/20/2005,20:16,1150.25,1150.25,1150.25,1150.25,0,2
07/20/2005,20:17,1150.25,1150.25,1150.25,1150.25,0,2
07/20/2005,20:34,1150.50,1150.50,1150.50,1150.50,4,0
07/20/2005,20:36,1150.50,1150.50,1150.50,1150.50,6,0
07/20/2005,20:37,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,20:39,1150.50,1150.50,1150.50,1150.50,6,0
07/20/2005,20:42,1150.50,1150.50,1150.50,1150.50,49,0
07/20/2005,20:43,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,20:48,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,20:49,1150.50,1150.50,1150.50,1150.50,153,0
07/20/2005,20:51,1150.50,1150.50,1150.25,1150.25,10,5
07/20/2005,20:56,1150.25,1150.25,1150.25,1150.25,0,40
07/20/2005,20:59,1150.25,1150.25,1150.25,1150.25,0,1
07/20/2005,21:00,1150.25,1150.25,1150.25,1150.25,0,40
07/20/2005,21:04,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,21:06,1150.25,1150.25,1150.25,1150.25,0,5
07/20/2005,21:07,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,21:08,1150.50,1150.50,1150.50,1150.50,3,0
07/20/2005,21:10,1150.50,1150.50,1150.50,1150.50,13,0
07/20/2005,21:25,1150.25,1150.50,1150.25,1150.50,1,1
07/20/2005,21:27,1150.50,1150.50,1150.25,1150.25,1,1
07/20/2005,21:31,1150.50,1150.50,1150.50,1150.50,12,0
07/20/2005,21:32,1150.50,1150.50,1150.50,1150.50,5,0
07/20/2005,21:36,1150.50,1150.50,1150.50,1150.50,8,0
07/20/2005,21:42,1150.50,1150.50,1150.50,1150.50,31,0
07/20/2005,21:44,1150.50,1150.50,1150.50,1150.50,5,0
07/20/2005,21:45,1150.50,1150.50,1150.50,1150.50,14,0
07/20/2005,21:46,1150.50,1150.50,1150.50,1150.50,5,0
07/20/2005,21:47,1150.50,1150.50,1150.50,1150.50,7,0
07/20/2005,21:52,1150.25,1150.25,1150.25,1150.25,0,2
07/20/2005,21:57,1150.50,1150.50,1150.50,1150.50,25,0
07/20/2005,21:58,1150.50,1150.50,1150.50,1150.50,6,0
07/20/2005,21:59,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,22:05,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,22:09,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,22:10,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,22:13,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,22:17,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,22:18,1150.50,1150.50,1150.50,1150.50,12,0
07/20/2005,22:20,1150.50,1150.50,1150.50,1150.50,15,0
07/20/2005,22:21,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,22:22,1150.50,1150.50,1150.50,1150.50,3,0
07/20/2005,22:23,1150.50,1150.50,1150.50,1150.50,10,0
07/20/2005,22:24,1150.75,1150.75,1150.75,1150.75,1,0
07/20/2005,22:25,1150.25,1150.25,1150.25,1150.25,0,2
07/20/2005,22:27,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,22:28,1150.50,1150.50,1150.25,1150.25,1,5
07/20/2005,22:29,1150.50,1150.50,1150.50,1150.50,5,0
07/20/2005,22:30,1150.25,1150.25,1150.25,1150.25,0,2
07/20/2005,22:34,1150.25,1150.25,1150.25,1150.25,0,21
07/20/2005,22:35,1150.00,1150.00,1150.00,1150.00,0,2
07/20/2005,22:36,1150.00,1150.00,1150.00,1150.00,0,20
07/20/2005,22:37,1150.25,1150.25,1150.25,1150.25,1,0
07/20/2005,22:40,1150.25,1150.50,1150.25,1150.50,6,0
07/20/2005,22:41,1150.25,1150.25,1150.25,1150.25,0,17
07/20/2005,22:48,1150.25,1150.25,1150.25,1150.25,0,10
07/20/2005,22:49,1150.25,1150.50,1150.25,1150.50,5,4
07/20/2005,22:51,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,22:53,1150.25,1150.50,1150.25,1150.50,1,1
07/20/2005,22:56,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,22:57,1150.50,1150.50,1150.50,1150.50,2,0
07/20/2005,22:59,1150.50,1150.50,1150.50,1150.50,3,0
07/20/2005,23:01,1150.50,1150.50,1150.50,1150.50,1,0
07/20/2005,23:02,1150.25,1150.50,1150.25,1150.50,11,1
07/20/2005,23:10,1150.50,1150.50,1150.50,1150.50,3,0
07/20/2005,23:18,1150.25,1150.50,1150.25,1150.50,1,4
07/20/2005,23:20,1150.50,1150.50,1150.25,1150.25,1,3
07/20/2005,23:31,1150.25,1150.25,1150.25,1150.25,0,8
07/20/2005,23:33,1150.25,1150.25,1150.00,1150.00,0,118
07/20/2005,23:35,1150.00,1150.00,1149.75,1149.75,0,50
07/20/2005,23:36,1149.75,1149.75,1149.75,1149.75,0,55
07/20/2005,23:38,1150.00,1150.00,1150.00,1150.00,3,0
07/20/2005,23:41,1150.00,1150.00,1150.00,1150.00,3,0
07/20/2005,23:43,1149.75,1150.00,1149.75,1150.00,2,21
07/20/2005,23:45,1150.00,1150.00,1149.50,1149.50,5,216
07/20/2005,23:46,1149.50,1149.50,1149.50,1149.50,0,3
07/20/2005,23:48,1149.50,1149.50,1149.25,1149.25,0,44
07/20/2005,23:49,1149.25,1149.75,1149.25,1149.50,72,64
07/20/2005,23:52,1149.75,1149.75,1149.75,1149.75,12,0
07/20/2005,23:54,1149.75,1150.00,1149.75,1150.00,2,0
07/20/2005,23:55,1149.50,1149.50,1149.50,1149.50,0,6
07/20/2005,23:56,1149.50,1149.50,1149.50,1149.50,0,5
07/21/2005,00:00,1149.50,1149.50,1149.50,1149.50,0,5
07/21/2005,00:02,1149.25,1149.75,1149.25,1149.25,3,3
07/21/2005,00:03,1149.50,1149.50,1149.50,1149.50,2,0
07/21/2005,00:04,1149.50,1149.50,1149.50,1149.50,1,0
07/21/2005,00:06,1149.50,1149.75,1149.50,1149.75,3,0
07/21/2005,00:09,1149.75,1149.75,1149.75,1149.75,1,0
07/21/2005,00:12,1149.75,1149.75,1149.75,1149.75,22,0
07/21/2005,00:13,1150.00,1150.00,1150.00,1150.00,1,0
07/21/2005,00:14,1149.75,1149.75,1149.75,1149.75,0,3
07/21/2005,00:15,1149.75,1149.75,1149.75,1149.75,0,1
07/21/2005,00:21,1149.75,1149.75,1149.75,1149.75,0,2
07/21/2005,00:30,1149.75,1149.75,1149.75,1149.75,0,1
07/21/2005,00:31,1149.75,1149.75,1149.75,1149.75,0,1
07/21/2005,00:36,1149.75,1149.75,1149.75,1149.75,0,1
07/21/2005,00:38,1149.50,1149.50,1149.50,1149.50,0,1
07/21/2005,00:40,1149.50,1149.75,1149.50,1149.75,1,20
07/21/2005,00:44,1149.75,1149.75,1149.75,1149.75,12,0
07/21/2005,00:45,1149.75,1149.75,1149.75,1149.75,2,0
07/21/2005,00:46,1149.75,1149.75,1149.75,1149.75,2,0
07/21/2005,00:51,1149.75,1149.75,1149.75,1149.75,2,0
07/21/2005,00:54,1149.75,1149.75,1149.75,1149.75,1,0
07/21/2005,00:55,1149.75,1149.75,1149.50,1149.50,3,5
07/21/2005,01:01,1149.50,1149.50,1149.50,1149.50,0,1
07/21/2005,01:02,1149.75,1149.75,1149.75,1149.75,2,0
07/21/2005,01:03,1149.75,1149.75,1149.75,1149.75,1,0
07/21/2005,01:06,1149.75,1149.75,1149.50,1149.75,21,2
07/21/2005,01:10,1149.75,1149.75,1149.75,1149.75,18,0
07/21/2005,01:12,1149.75,1149.75,1149.75,1149.75,6,0
07/21/2005,01:13,1149.75,1149.75,1149.75,1149.75,1,0
07/21/2005,01:14,1149.75,1149.75,1149.75,1149.75,2,0
07/21/2005,01:19,1149.50,1149.50,1149.50,1149.50,0,1
07/21/2005,01:22,1149.75,1149.75,1149.75,1149.75,15,0
07/21/2005,01:23,1149.75,1149.75,1149.75,1149.75,9,0
07/21/2005,01:27,1149.75,1149.75,1149.75,1149.75,11,0
07/21/2005,01:28,1149.75,1149.75,1149.75,1149.75,1,0
07/21/2005,01:31,1150.00,1150.00,1150.00,1150.00,52,0
07/21/2005,01:32,1150.00,1150.00,1150.00,1150.00,5,0
07/21/2005,01:34,1149.75,1149.75,1149.75,1149.75,0,29
07/21/2005,01:35,1149.75,1149.75,1149.75,1149.75,0,7
07/21/2005,01:38,1149.75,1149.75,1149.75,1149.75,0,10
07/21/2005,01:39,1149.75,1149.75,1149.75,1149.75,0,15
07/21/2005,01:40,1149.75,1149.75,1149.75,1149.75,0,2
07/21/2005,01:41,1149.75,1149.75,1149.50,1149.50,0,11
07/21/2005,01:42,1149.75,1149.75,1149.75,1149.75,2,0
07/21/2005,01:43,1150.00,1150.00,1150.00,1150.00,16,0
07/21/2005,01:44,1150.00,1150.00,1150.00,1150.00,26,0
07/21/2005,01:45,1150.00,1150.00,1150.00,1150.00,1,0
07/21/2005,01:46,1150.00,1150.00,1150.00,1150.00,18,0
07/21/2005,01:50,1150.00,1150.00,1150.00,1150.00,2,0
07/21/2005,01:51,1150.00,1150.00,1150.00,1150.00,8,0
07/21/2005,01:53,1150.00,1150.00,1150.00,1150.00,5,0
07/21/2005,01:55,1150.00,1150.00,1150.00,1150.00,56,0
07/21/2005,01:56,1150.00,1150.00,1150.00,1150.00,1,0
07/21/2005,01:57,1150.00,1150.00,1150.00,1150.00,1,0
07/21/2005,01:58,1150.00,1150.00,1150.00,1150.00,74,0
07/21/2005,02:01,1150.00,1150.50,1150.00,1150.25,81,7
07/21/2005,02:02,1150.25,1150.75,1150.25,1150.50,164,271
07/21/2005,02:03,1150.50,1150.50,1150.25,1150.25,0,129
07/21/2005,02:04,1150.50,1150.75,1150.50,1150.75,441,2
07/21/2005,02:05,1150.75,1151.00,1150.75,1151.00,52,117
07/21/2005,02:06,1151.00,1151.25,1151.00,1151.00,107,1
07/21/2005,02:07,1151.00,1151.00,1150.75,1150.75,30,127
07/21/2005,02:08,1151.00,1151.00,1150.75,1150.75,10,24
07/21/2005,02:09,1150.75,1150.75,1150.50,1150.75,51,93
07/21/2005,02:10,1150.75,1150.75,1150.50,1150.50,1,3
07/21/2005,02:11,1150.75,1151.00,1150.75,1151.00,14,0
07/21/2005,02:12,1151.00,1151.00,1150.75,1150.75,1,10
07/21/2005,02:13,1150.75,1150.75,1150.75,1150.75,0,110
07/21/2005,02:14,1150.75,1150.75,1150.75,1150.75,0,155
07/21/2005,02:15,1150.75,1151.00,1150.75,1150.75,19,3
07/21/2005,02:16,1151.00,1151.25,1151.00,1151.00,53,6
07/21/2005,02:17,1151.25,1151.25,1150.75,1151.00,27,25
07/21/2005,02:18,1151.00,1151.00,1151.00,1151.00,78,0
07/21/2005,02:19,1151.00,1151.25,1151.00,1151.25,103,0
07/21/2005,02:21,1151.25,1151.25,1151.25,1151.25,64,0
07/21/2005,02:22,1151.25,1151.25,1151.00,1151.00,8,1
07/21/2005,02:23,1151.25,1151.25,1151.00,1151.00,4,26
07/21/2005,02:24,1151.25,1151.25,1151.00,1151.00,1,48
07/21/2005,02:25,1151.00,1151.00,1151.00,1151.00,0,13
07/21/2005,02:26,1151.25,1151.25,1151.25,1151.25,2,0
07/21/2005,02:27,1151.25,1151.25,1151.25,1151.25,5,0
07/21/2005,02:28,1151.00,1151.25,1151.00,1151.25,5,28
07/21/2005,02:29,1151.00,1151.00,1151.00,1151.00,0,1
07/21/2005,02:30,1151.25,1151.25,1151.00,1151.00,1,11
07/21/2005,02:31,1151.00,1151.25,1151.00,1151.25,6,6
07/21/2005,02:32,1151.00,1151.00,1151.00,1151.00,0,1
07/21/2005,02:33,1151.00,1151.00,1151.00,1151.00,0,2
07/21/2005,02:35,1151.25,1151.25,1151.25,1151.25,3,0
07/21/2005,02:36,1151.00,1151.25,1150.75,1151.00,112,243
07/21/2005,02:37,1151.00,1151.25,1151.00,1151.00,3,77
07/21/2005,02:38,1151.25,1151.25,1151.00,1151.00,47,8
07/21/2005,02:39,1151.00,1151.00,1151.00,1151.00,0,10
07/21/2005,02:40,1151.00,1151.25,1151.00,1151.25,25,6
07/21/2005,02:41,1151.00,1151.00,1151.00,1151.00,0,15
07/21/2005,02:42,1151.00,1151.00,1151.00,1151.00,0,1
07/21/2005,02:43,1151.00,1151.00,1151.00,1151.00,0,2
07/21/2005,02:44,1151.00,1151.00,1150.75,1150.75,0,9
07/21/2005,02:45,1150.75,1150.75,1150.75,1150.75,0,8
07/21/2005,02:46,1150.75,1150.75,1150.75,1150.75,0,5
07/21/2005,02:47,1150.75,1150.75,1150.75,1150.75,0,3
07/21/2005,02:48,1150.75,1150.75,1150.75,1150.75,0,5
07/21/2005,02:49,1150.75,1150.75,1150.75,1150.75,0,91
07/21/2005,02:50,1151.00,1151.25,1150.75,1150.75,62,93
07/21/2005,02:51,1150.75,1150.75,1150.75,1150.75,0,59
07/21/2005,02:52,1150.50,1150.75,1150.50,1150.75,1,1
07/21/2005,02:53,1150.75,1150.75,1150.75,1150.75,1,0
07/21/2005,02:54,1150.50,1150.50,1150.50,1150.50,0,94
07/21/2005,02:55,1150.50,1150.75,1150.25,1150.25,1,127
07/21/2005,02:56,1150.25,1150.25,1149.75,1150.00,36,102
07/21/2005,02:57,1150.00,1150.00,1149.75,1150.00,129,1
07/21/2005,02:59,1150.25,1150.25,1150.00,1150.25,37,10
07/21/2005,03:00,1150.25,1150.25,1150.00,1150.00,3,40
07/21/2005,03:02,1150.25,1150.25,1150.25,1150.25,4,0
07/21/2005,03:04,1150.25,1150.25,1150.25,1150.25,96,0
07/21/2005,03:05,1150.25,1150.25,1150.25,1150.25,4,0
07/21/2005,03:06,1150.25,1150.25,1150.25,1150.25,3,0
07/21/2005,03:08,1150.50,1150.50,1150.50,1150.50,5,0
07/21/2005,03:10,1150.50,1150.50,1150.50,1150.50,9,0
07/21/2005,03:11,1150.50,1150.75,1150.50,1150.75,63,12
07/21/2005,03:12,1150.75,1150.75,1150.75,1150.75,30,0
07/21/2005,03:13,1150.75,1150.75,1150.75,1150.75,28,0
07/21/2005,03:14,1150.50,1150.75,1150.50,1150.75,20,1
07/21/2005,03:15,1150.75,1151.00,1150.75,1150.75,62,5
07/21/2005,03:16,1150.75,1150.75,1150.75,1150.75,0,40
07/21/2005,03:17,1151.00,1151.00,1151.00,1151.00,93,0
07/21/2005,03:18,1151.00,1151.25,1151.00,1151.00,36,6
07/21/2005,03:19,1151.00,1151.00,1151.00,1151.00,0,7
07/21/2005,03:20,1150.75,1150.75,1150.75,1150.75,0,3
07/21/2005,03:21,1150.75,1150.75,1150.75,1150.75,0,1
07/21/2005,03:22,1151.00,1151.00,1151.00,1151.00,1,0
07/21/2005,03:23,1151.00,1151.00,1150.75,1150.75,1,4
07/21/2005,03:24,1150.75,1151.00,1150.75,1151.00,6,4
07/21/2005,03:25,1151.00,1151.25,1151.00,1151.25,73,3
07/21/2005,03:26,1151.25,1151.25,1151.00,1151.00,5,21
07/21/2005,03:27,1151.00,1151.00,1151.00,1151.00,0,10
07/21/2005,03:28,1151.00,1151.00,1150.75,1151.00,1,7
07/21/2005,03:29,1150.75,1151.00,1150.75,1151.00,3,44
07/21/2005,03:30,1151.00,1151.00,1151.00,1151.00,10,0
07/21/2005,03:31,1151.00,1151.25,1151.00,1151.00,81,56
07/21/2005,03:32,1151.00,1151.25,1150.75,1151.00,25,46
07/21/2005,03:33,1151.00,1151.25,1151.00,1151.25,8,16
07/21/2005,03:34,1151.25,1151.25,1151.00,1151.25,11,3
07/21/2005,03:35,1151.25,1151.50,1151.25,1151.25,45,8
07/21/2005,03:36,1151.00,1151.25,1151.00,1151.00,3,29
07/21/2005,03:37,1151.00,1151.00,1151.00,1151.00,0,4
07/21/2005,03:38,1151.00,1151.25,1151.00,1151.25,4,4
07/21/2005,03:39,1151.25,1151.25,1151.25,1151.25,8,0
07/21/2005,03:40,1151.00,1151.25,1151.00,1151.25,1,1
07/21/2005,03:41,1151.00,1151.25,1151.00,1151.00,1,46
07/21/2005,03:42,1151.25,1151.25,1151.00,1151.00,2,7
07/21/2005,03:43,1151.00,1151.00,1150.75,1151.00,20,6
07/21/2005,03:45,1151.00,1151.25,1151.00,1151.25,68,0
07/21/2005,03:46,1151.25,1151.25,1151.25,1151.25,2,0
07/21/2005,03:47,1151.25,1151.25,1151.00,1151.00,1,24
07/21/2005,03:48,1151.00,1151.00,1151.00,1151.00,0,46
07/21/2005,03:49,1151.00,1151.00,1151.00,1151.00,0,1
07/21/2005,03:50,1151.25,1151.25,1151.25,1151.25,245,0
07/21/2005,03:51,1151.50,1151.50,1151.25,1151.50,4,19
07/21/2005,03:52,1151.50,1151.75,1151.50,1151.75,260,0
07/21/2005,03:53,1151.75,1151.75,1151.25,1151.50,23,10
07/21/2005,03:54,1151.50,1151.50,1151.50,1151.50,37,0
07/21/2005,03:55,1151.50,1151.75,1151.50,1151.75,16,0
07/21/2005,03:56,1151.50,1151.75,1151.50,1151.75,2,1
07/21/2005,03:57,1151.50,1151.50,1151.50,1151.50,0,37
07/21/2005,03:58,1151.50,1151.50,1151.50,1151.50,0,27
07/21/2005,03:59,1151.50,1151.50,1151.50,1151.50,0,1
07/21/2005,04:00,1151.50,1151.50,1151.50,1151.50,0,3
07/21/2005,04:01,1151.75,1151.75,1151.50,1151.50,1,3
07/21/2005,04:02,1151.50,1151.50,1151.25,1151.25,4,142
07/21/2005,04:04,1151.50,1151.50,1151.50,1151.50,1,0
07/21/2005,04:05,1151.50,1151.50,1151.50,1151.50,14,0
07/21/2005,04:06,1151.50,1151.50,1151.25,1151.50,17,3
07/21/2005,04:09,1151.25,1151.25,1151.25,1151.25,0,232
07/21/2005,04:10,1151.00,1151.00,1151.00,1151.00,0,11
07/21/2005,04:11,1151.00,1151.25,1150.75,1150.75,2,176
07/21/2005,04:12,1151.00,1151.00,1150.75,1150.75,54,7
07/21/2005,04:15,1151.00,1151.00,1151.00,1151.00,42,0
07/21/2005,04:16,1151.00,1151.25,1151.00,1151.00,41,11
07/21/2005,04:17,1151.00,1151.00,1151.00,1151.00,0,2
07/21/2005,04:18,1151.00,1151.00,1151.00,1151.00,0,60
07/21/2005,04:19,1150.75,1150.75,1150.75,1150.75,0,1
07/21/2005,04:20,1151.00,1151.00,1150.75,1151.00,3,1
07/21/2005,04:24,1151.00,1151.00,1150.75,1151.00,2,5
07/21/2005,04:26,1151.00,1151.00,1150.50,1150.75,3,102
07/21/2005,04:27,1150.75,1150.75,1150.50,1150.50,1,10
07/21/2005,04:28,1150.50,1150.75,1150.50,1150.75,1,1
07/21/2005,04:29,1150.50,1150.50,1150.50,1150.50,0,1
07/21/2005,04:30,1150.50,1150.50,1150.50,1150.50,0,85
07/21/2005,04:31,1150.50,1150.75,1150.50,1150.75,25,10
07/21/2005,04:32,1150.75,1150.75,1150.75,1150.75,25,0
07/21/2005,04:33,1151.00,1151.00,1150.75,1150.75,1,3
07/21/2005,04:34,1151.00,1151.00,1151.00,1151.00,13,0
07/21/2005,04:35,1151.00,1151.00,1151.00,1151.00,22,0
07/21/2005,04:37,1151.00,1151.00,1151.00,1151.00,78,0
07/21/2005,04:38,1151.00,1151.25,1151.00,1151.25,13,0
07/21/2005,04:39,1151.00,1151.00,1151.00,1151.00,0,105
07/21/2005,04:40,1151.25,1151.25,1151.25,1151.25,58,0
07/21/2005,04:41,1151.25,1151.25,1151.25,1151.25,5,0
07/21/2005,04:42,1151.25,1151.25,1151.00,1151.00,3,2
07/21/2005,04:43,1151.25,1151.25,1151.25,1151.25,37,0
07/21/2005,04:45,1151.25,1151.25,1151.25,1151.25,3,0
07/21/2005,04:46,1151.25,1151.25,1151.25,1151.25,13,0
07/21/2005,04:47,1151.25,1151.25,1151.25,1151.25,6,0
07/21/2005,04:48,1151.25,1151.25,1151.25,1151.25,62,0
07/21/2005,04:49,1151.25,1151.25,1151.25,1151.25,15,0
07/21/2005,04:50,1151.25,1151.25,1151.25,1151.25,57,0
07/21/2005,04:51,1151.25,1151.25,1151.25,1151.25,3,0
07/21/2005,04:52,1151.25,1151.75,1151.25,1151.75,149,0
07/21/2005,04:53,1151.75,1151.75,1151.75,1151.75,285,0
07/21/2005,04:54,1151.75,1151.75,1151.75,1151.75,21,0
07/21/2005,04:55,1151.50,1151.75,1151.50,1151.75,8,8
07/21/2005,04:56,1151.50,1151.50,1151.50,1151.50,0,64
07/21/2005,04:57,1151.50,1151.50,1151.50,1151.50,0,52
07/21/2005,04:58,1151.75,1151.75,1151.75,1151.75,22,0
07/21/2005,04:59,1151.75,1151.75,1151.50,1151.50,10,76
07/21/2005,05:00,1151.75,1151.75,1151.75,1151.75,72,0
07/21/2005,05:01,1151.50,1151.50,1150.50,1150.50,114,544
07/21/2005,05:02,1150.50,1150.75,1150.50,1150.75,48,155
07/21/2005,05:03,1150.75,1150.75,1150.25,1150.75,225,176
07/21/2005,05:04,1150.75,1151.25,1150.75,1151.00,143,40
07/21/2005,05:05,1151.25,1151.25,1151.00,1151.25,77,1
07/21/2005,05:06,1151.25,1151.25,1150.75,1151.00,6,400
07/21/2005,05:07,1150.75,1151.00,1150.75,1151.00,74,5
07/21/2005,05:08,1151.00,1151.00,1151.00,1151.00,9,0
07/21/2005,05:09,1151.00,1151.00,1151.00,1151.00,16,0
07/21/2005,05:10,1150.75,1151.00,1150.75,1150.75,47,172
07/21/2005,05:11,1150.75,1150.75,1150.75,1150.75,0,83
07/21/2005,05:12,1150.75,1150.75,1150.75,1150.75,0,62
07/21/2005,05:13,1150.75,1150.75,1150.25,1150.50,23,102
07/21/2005,05:14,1150.50,1150.50,1150.00,1150.25,70,62
07/21/2005,05:15,1150.25,1150.50,1150.25,1150.25,142,1
07/21/2005,05:16,1150.25,1150.50,1150.25,1150.50,89,23
07/21/2005,05:17,1150.50,1150.75,1150.50,1150.75,29,11
07/21/2005,05:18,1150.75,1150.75,1150.75,1150.75,32,0
07/21/2005,05:20,1150.50,1150.75,1150.50,1150.75,6,2
07/21/2005,05:23,1150.50,1150.50,1150.25,1150.25,0,331
07/21/2005,05:24,1150.25,1150.25,1150.00,1150.00,0,20
07/21/2005,05:25,1150.00,1150.00,1150.00,1150.00,0,110
07/21/2005,05:26,1149.75,1149.75,1149.75,1149.75,0,34
07/21/2005,05:27,1149.75,1150.00,1149.75,1149.75,1,8
07/21/2005,05:28,1150.00,1150.25,1150.00,1150.00,70,8
07/21/2005,05:29,1150.25,1150.25,1150.25,1150.25,3,0
07/21/2005,05:30,1150.25,1150.25,1150.00,1150.25,15,102
07/21/2005,05:31,1150.00,1150.25,1150.00,1150.00,10,226
07/21/2005,05:32,1150.00,1150.00,1150.00,1150.00,0,27
07/21/2005,05:33,1150.00,1150.00,1149.75,1150.00,6,103
07/21/2005,05:34,1150.00,1150.00,1150.00,1150.00,172,0
07/21/2005,05:35,1150.00,1150.00,1150.00,1150.00,3,0
07/21/2005,05:36,1149.75,1149.75,1149.75,1149.75,0,64
07/21/2005,05:38,1150.00,1150.00,1150.00,1150.00,64,0
07/21/2005,05:39,1150.00,1150.00,1150.00,1150.00,16,0
07/21/2005,05:40,1150.00,1150.00,1150.00,1150.00,7,0
07/21/2005,05:41,1150.00,1150.00,1149.75,1150.00,28,2
07/21/2005,05:42,1150.00,1150.00,1150.00,1150.00,34,0
07/21/2005,05:43,1150.00,1150.00,1150.00,1150.00,3,0
07/21/2005,05:45,1150.00,1150.25,1150.00,1150.25,60,0
07/21/2005,05:46,1150.00,1150.00,1150.00,1150.00,0,21
07/21/2005,05:48,1150.00,1150.00,1150.00,1150.00,0,2
07/21/2005,05:50,1150.25,1150.25,1150.25,1150.25,98,0
07/21/2005,05:51,1150.50,1150.50,1150.50,1150.50,3,0
07/21/2005,05:52,1150.50,1150.75,1150.50,1150.75,164,0
07/21/2005,05:53,1150.75,1150.75,1150.50,1150.50,3,1
07/21/2005,05:54,1150.50,1150.50,1150.50,1150.50,0,33
07/21/2005,05:55,1150.50,1150.50,1150.25,1150.50,10,20
07/21/2005,05:56,1150.50,1150.50,1150.50,1150.50,126,0
07/21/2005,05:57,1150.50,1150.50,1150.50,1150.50,1,0
07/21/2005,05:58,1150.25,1150.50,1150.25,1150.50,11,8
07/21/2005,06:00,1150.25,1150.50,1150.25,1150.50,18,25
07/21/2005,06:01,1150.50,1150.50,1150.50,1150.50,19,0
07/21/2005,06:02,1150.50,1150.50,1150.25,1150.25,16,1
07/21/2005,06:03,1150.50,1150.50,1150.25,1150.25,11,3
07/21/2005,06:04,1150.25,1150.25,1150.25,1150.25,0,115
07/21/2005,06:05,1150.25,1150.50,1150.25,1150.50,33,76
07/21/2005,06:06,1150.50,1151.25,1150.50,1151.25,467,176
07/21/2005,06:07,1151.25,1152.00,1151.25,1151.75,424,84
07/21/2005,06:08,1151.75,1151.75,1151.25,1151.75,178,113
07/21/2005,06:09,1151.75,1152.50,1151.50,1152.50,880,96
07/21/2005,06:10,1152.50,1153.50,1152.50,1153.50,1842,640
07/21/2005,06:11,1153.25,1156.00,1153.25,1155.50,2191,696
07/21/2005,06:12,1155.50,1159.00,1155.50,1158.25,3285,1721
07/21/2005,06:13,1158.25,1159.50,1158.00,1158.50,1129,1566
07/21/2005,06:14,1158.50,1158.75,1153.75,1154.25,1049,1913
07/21/2005,06:15,1154.25,1155.00,1153.25,1154.75,784,840
07/21/2005,06:16,1154.75,1156.50,1154.50,1156.25,911,329
07/21/2005,06:17,1156.50,1156.50,1155.50,1155.75,313,179
07/21/2005,06:18,1155.50,1156.00,1155.00,1155.25,80,184
07/21/2005,06:19,1155.00,1155.50,1154.75,1155.25,180,190
07/21/2005,06:20,1155.25,1155.25,1154.75,1155.00,48,303
07/21/2005,06:21,1154.75,1155.00,1154.00,1154.25,19,279
07/21/2005,06:22,1154.50,1154.75,1154.00,1154.75,189,139
07/21/2005,06:23,1154.75,1155.00,1154.50,1154.50,224,283
07/21/2005,06:24,1154.50,1156.50,1154.25,1155.75,831,274
07/21/2005,06:25,1156.25,1157.00,1155.75,1156.25,783,186
07/21/2005,06:26,1156.25,1157.25,1155.75,1156.75,1293,377
07/21/2005,06:27,1156.75,1157.00,1156.25,1156.50,433,236
07/21/2005,06:28,1156.75,1156.75,1156.00,1156.25,263,433
07/21/2005,06:29,1156.25,1156.75,1156.00,1156.50,991,162
07/21/2005,06:30,1156.50,1156.50,1154.50,1154.75,101,755
07/21/2005,06:31,1155.00,1155.25,1155.00,1155.00,364,66
07/21/2005,06:32,1155.25,1156.00,1155.00,1156.00,285,21
07/21/2005,06:33,1156.00,1156.00,1155.00,1155.25,90,365
07/21/2005,06:34,1155.25,1155.75,1155.25,1155.75,458,360
07/21/2005,06:35,1155.75,1155.75,1155.50,1155.50,61,252
07/21/2005,06:36,1155.50,1155.75,1155.25,1155.75,168,220
07/21/2005,06:37,1155.50,1155.75,1155.25,1155.50,169,150
07/21/2005,06:38,1155.25,1155.75,1155.25,1155.25,141,193
07/21/2005,06:39,1155.25,1155.50,1154.75,1155.50,134,130
07/21/2005,06:40,1155.50,1156.00,1155.50,1155.75,163,327
07/21/2005,06:41,1155.75,1156.00,1155.75,1156.00,216,278
07/21/2005,06:42,1156.25,1156.25,1155.00,1155.25,52,639
07/21/2005,06:43,1155.25,1155.50,1155.00,1155.25,243,149
07/21/2005,06:44,1155.00,1155.00,1153.50,1153.75,662,556
07/21/2005,06:45,1153.75,1153.75,1152.25,1152.25,232,1104
07/21/2005,06:46,1152.25,1152.50,1150.75,1151.75,893,1497
07/21/2005,06:47,1151.75,1151.75,1150.25,1150.75,343,1209
07/21/2005,06:48,1150.75,1151.50,1150.75,1151.00,303,509
07/21/2005,06:49,1151.25,1151.25,1150.25,1151.00,761,703
07/21/2005,06:50,1151.00,1151.75,1150.75,1151.50,500,343
07/21/2005,06:51,1151.50,1152.00,1151.50,1151.75,252,461
07/21/2005,06:52,1151.75,1152.50,1151.75,1152.25,345,59
07/21/2005,06:53,1152.50,1152.75,1152.25,1152.50,498,269
07/21/2005,06:54,1152.50,1152.75,1152.25,1152.25,88,398
07/21/2005,06:55,1152.25,1152.50,1152.00,1152.25,190,111
07/21/2005,06:56,1152.25,1152.50,1152.00,1152.00,16,57
07/21/2005,06:57,1152.00,1152.25,1151.75,1152.25,220,44
07/21/2005,06:58,1152.50,1152.50,1152.25,1152.50,161,20
07/21/2005,06:59,1152.50,1152.50,1152.25,1152.25,190,122
07/21/2005,07:00,1152.25,1152.75,1152.25,1152.50,147,413
07/21/2005,07:01,1152.75,1153.00,1152.50,1152.75,191,153
07/21/2005,07:02,1152.75,1153.00,1152.75,1153.00,223,9
07/21/2005,07:03,1153.00,1153.25,1152.75,1153.00,20,128
07/21/2005,07:04,1152.75,1152.75,1152.75,1152.75,0,122
07/21/2005,07:05,1152.75,1152.75,1152.25,1152.25,32,216
07/21/2005,07:06,1152.25,1152.75,1152.25,1152.50,197,265
07/21/2005,07:07,1152.75,1153.25,1152.50,1153.25,339,66
07/21/2005,07:08,1153.25,1153.75,1153.00,1153.50,536,383
07/21/2005,07:09,1153.50,1153.75,1153.25,1153.50,168,264
07/21/2005,07:10,1153.50,1153.75,1153.50,1153.50,2,47
07/21/2005,07:11,1153.50,1153.75,1153.50,1153.75,439,57
07/21/2005,07:12,1154.00,1154.00,1152.25,1152.25,313,1317
07/21/2005,07:13,1152.25,1152.50,1151.50,1151.75,847,1976
07/21/2005,07:14,1151.75,1152.00,1150.50,1151.00,829,2055
07/21/2005,07:15,1151.00,1151.50,1150.50,1150.75,875,1563
07/21/2005,07:16,1150.75,1151.00,1150.00,1150.50,720,1791
07/21/2005,07:17,1150.50,1151.00,1149.75,1149.75,972,1320
07/21/2005,07:18,1149.50,1149.75,1148.25,1149.00,1090,2105
07/21/2005,07:19,1149.25,1149.75,1148.25,1148.50,1932,2216
07/21/2005,07:20,1148.50,1148.50,1147.50,1147.50,802,1729
07/21/2005,07:21,1147.50,1149.00,1147.50,1149.00,2068,1218
07/21/2005,07:22,1148.75,1149.75,1148.50,1149.25,1374,1024
07/21/2005,07:23,1149.25,1149.50,1148.75,1149.00,295,695
07/21/2005,07:24,1149.00,1149.75,1148.75,1149.50,787,657
07/21/2005,07:25,1149.50,1150.50,1149.50,1150.50,2599,838
07/21/2005,07:26,1150.50,1150.75,1149.75,1149.75,839,1023
07/21/2005,07:27,1149.75,1149.75,1149.00,1149.25,566,505
07/21/2005,07:28,1149.25,1149.50,1148.50,1149.00,1026,1153
07/21/2005,07:29,1148.75,1150.25,1148.75,1149.50,1494,1186
07/21/2005,07:30,1149.50,1150.25,1149.00,1150.25,754,373
07/21/2005,07:31,1150.25,1151.25,1150.00,1151.00,1202,157
07/21/2005,07:32,1151.00,1152.00,1151.00,1151.50,1847,1150
07/21/2005,07:33,1151.75,1151.75,1150.50,1151.00,762,1004
07/21/2005,07:34,1151.25,1152.00,1150.50,1151.75,1835,824
07/21/2005,07:35,1151.75,1151.75,1148.50,1148.75,1083,3852
07/21/2005,07:36,1148.75,1149.50,1147.50,1147.75,1468,1977
07/21/2005,07:37,1147.75,1149.75,1147.50,1149.50,1409,1085
07/21/2005,07:38,1149.50,1149.50,1147.75,1148.00,342,1508
07/21/2005,07:39,1148.00,1148.75,1147.25,1148.00,1068,2021
07/21/2005,07:40,1148.00,1149.25,1148.00,1149.25,1378,441
07/21/2005,07:41,1149.00,1149.00,1147.75,1148.25,642,983
07/21/2005,07:42,1148.25,1149.50,1148.25,1149.00,1006,221
07/21/2005,07:43,1149.00,1149.50,1149.00,1149.25,159,647
07/21/2005,07:44,1149.00,1149.50,1149.00,1149.50,774,230
07/21/2005,07:45,1149.50,1150.50,1149.50,1150.50,1094,367
07/21/2005,07:46,1150.25,1151.25,1150.25,1151.25,1427,726
07/21/2005,07:47,1151.00,1151.75,1151.00,1151.50,1535,615
07/21/2005,07:48,1151.50,1152.00,1151.00,1151.00,776,853
07/21/2005,07:49,1151.00,1151.25,1150.50,1150.75,365,553
07/21/2005,07:50,1151.00,1151.50,1150.75,1151.50,672,469
07/21/2005,07:51,1151.75,1152.00,1150.75,1151.25,603,759
07/21/2005,07:52,1151.00,1151.50,1151.00,1151.25,397,119
07/21/2005,07:53,1151.25,1152.25,1151.25,1152.00,890,85
07/21/2005,07:54,1152.00,1152.50,1151.75,1152.25,485,316
07/21/2005,07:55,1152.25,1153.50,1152.00,1153.25,3255,1099
07/21/2005,07:56,1153.00,1153.25,1152.00,1152.25,93,1108
07/21/2005,07:57,1152.50,1152.50,1152.00,1152.25,56,289
07/21/2005,07:58,1152.25,1152.25,1151.75,1152.00,98,261
07/21/2005,07:59,1152.00,1152.25,1152.00,1152.00,167,89
07/21/2005,08:00,1152.25,1152.50,1151.75,1152.00,419,273
07/21/2005,08:01,1152.00,1153.00,1152.00,1152.75,565,163
07/21/2005,08:02,1152.75,1153.25,1152.75,1152.75,397,473
07/21/2005,08:03,1152.75,1153.75,1152.75,1153.50,1879,560
07/21/2005,08:04,1153.50,1153.50,1152.75,1152.75,23,201
07/21/2005,08:05,1153.00,1153.00,1152.50,1153.00,107,362
07/21/2005,08:06,1152.75,1152.75,1152.25,1152.50,16,410
07/21/2005,08:07,1152.25,1152.75,1152.25,1152.75,182,110
07/21/2005,08:08,1152.50,1152.75,1152.25,1152.75,346,110
07/21/2005,08:09,1152.75,1152.75,1152.25,1152.25,6,110
07/21/2005,08:10,1152.25,1152.50,1152.25,1152.25,41,515
07/21/2005,08:11,1152.25,1152.25,1152.00,1152.00,23,696
07/21/2005,08:12,1152.00,1152.25,1152.00,1152.00,11,62
07/21/2005,08:13,1152.00,1152.25,1152.00,1152.00,83,22
07/21/2005,08:14,1152.25,1152.25,1151.75,1151.75,158,231
07/21/2005,08:15,1151.75,1152.50,1151.75,1152.25,101,309
07/21/2005,08:16,1152.00,1152.25,1151.75,1151.75,143,148
07/21/2005,08:17,1151.75,1152.00,1151.75,1151.75,62,140
07/21/2005,08:18,1151.75,1152.25,1151.25,1151.50,297,612
07/21/2005,08:19,1151.50,1151.50,1150.75,1151.00,132,463
07/21/2005,08:20,1151.00,1151.25,1150.75,1151.25,184,119
07/21/2005,08:21,1151.25,1151.50,1151.25,1151.25,323,21
07/21/2005,08:22,1151.25,1151.25,1151.00,1151.25,11,21
07/21/2005,08:23,1151.25,1151.75,1151.25,1151.75,176,5
07/21/2005,08:24,1151.75,1151.75,1151.75,1151.75,4,0
07/21/2005,08:25,1151.50,1151.50,1151.25,1151.50,22,86
07/21/2005,08:26,1151.50,1151.75,1151.50,1151.50,403,1
07/21/2005,08:27,1151.50,1151.75,1151.50,1151.75,188,2
07/21/2005,08:28,1151.75,1151.75,1151.75,1151.75,234,0
07/21/2005,08:29,1151.75,1152.00,1151.75,1151.75,28,6
07/21/2005,08:30,1152.00,1152.00,1151.50,1151.50,427,1064
07/21/2005,08:31,1151.50,1152.25,1151.25,1151.50,2072,2847
07/21/2005,08:32,1151.50,1151.50,1149.50,1149.75,2826,5200
07/21/2005,08:33,1149.50,1150.00,1148.75,1149.00,1468,3817
07/21/2005,08:34,1149.00,1149.25,1148.00,1148.50,2993,4509
07/21/2005,08:35,1148.75,1149.00,1148.25,1149.00,2876,1512
07/21/2005,08:36,1149.00,1149.25,1148.75,1148.75,1741,1126
07/21/2005,08:37,1148.75,1149.00,1148.25,1148.25,1488,1897
07/21/2005,08:38,1148.25,1149.00,1148.00,1148.75,1013,1677
07/21/2005,08:39,1148.75,1149.00,1148.25,1149.00,1888,1030
07/21/2005,08:40,1149.00,1150.00,1149.00,1150.00,3582,1018
07/21/2005,08:41,1149.75,1150.25,1149.25,1149.25,1884,2634
07/21/2005,08:42,1149.25,1149.50,1148.25,1148.75,1648,2254
07/21/2005,08:43,1148.75,1149.00,1148.00,1149.00,1134,1823
07/21/2005,08:44,1148.75,1149.25,1148.50,1148.75,610,963
07/21/2005,08:45,1148.75,1149.50,1148.25,1149.25,1422,1183
07/21/2005,08:46,1149.25,1149.75,1149.25,1149.75,1269,782
07/21/2005,08:47,1149.75,1150.25,1149.00,1149.25,2376,2159
07/21/2005,08:48,1149.50,1149.75,1149.00,1149.75,797,844
07/21/2005,08:49,1149.50,1149.75,1148.50,1148.50,646,2972
07/21/2005,08:50,1148.50,1149.00,1148.50,1149.00,1010,970
07/21/2005,08:51,1148.75,1148.75,1148.25,1148.50,1382,1097
07/21/2005,08:52,1148.50,1149.25,1148.50,1148.75,949,750
07/21/2005,08:53,1148.75,1148.75,1148.25,1148.75,739,2057
07/21/2005,08:54,1148.75,1149.50,1148.50,1149.50,1557,155
07/21/2005,08:55,1149.50,1150.00,1149.00,1149.75,1178,731
07/21/2005,08:56,1149.75,1150.25,1149.50,1149.50,1669,1321
07/21/2005,08:57,1149.50,1150.00,1149.50,1149.75,799,256
07/21/2005,08:58,1150.00,1150.00,1149.25,1149.25,514,1437
07/21/2005,08:59,1149.00,1150.00,1148.75,1149.50,850,1033
07/21/2005,09:00,1149.50,1149.75,1148.75,1149.00,340,1602
07/21/2005,09:01,1149.25,1150.00,1148.50,1149.25,1510,2340
07/21/2005,09:02,1149.25,1149.25,1147.75,1147.75,532,3609
07/21/2005,09:03,1147.75,1148.75,1147.50,1148.50,2026,2052
07/21/2005,09:04,1148.25,1149.00,1148.25,1149.00,1875,566
07/21/2005,09:05,1148.75,1149.25,1148.50,1148.50,571,653
07/21/2005,09:06,1148.75,1148.75,1148.25,1148.50,1002,1229
07/21/2005,09:07,1148.50,1149.50,1148.50,1149.50,1724,373
07/21/2005,09:08,1149.25,1149.50,1148.50,1148.75,314,1562
07/21/2005,09:09,1148.75,1149.25,1148.25,1148.75,622,860
07/21/2005,09:10,1148.50,1149.00,1148.25,1149.00,621,694
07/21/2005,09:11,1148.75,1148.75,1148.00,1148.25,373,1584
07/21/2005,09:12,1148.25,1148.50,1147.50,1148.25,1683,1673
07/21/2005,09:13,1148.25,1148.25,1147.25,1148.00,1489,3167
07/21/2005,09:14,1148.25,1148.75,1148.00,1148.50,2172,950
07/21/2005,09:15,1148.50,1148.50,1147.50,1147.50,828,1470
07/21/2005,09:16,1147.50,1147.75,1146.50,1146.50,2697,6633
07/21/2005,09:17,1146.75,1147.25,1146.50,1146.50,3969,2478
07/21/2005,09:18,1146.25,1147.00,1146.25,1147.00,1383,749
07/21/2005,09:19,1146.75,1147.00,1145.75,1146.25,2558,4768
07/21/2005,09:20,1146.00,1146.25,1145.00,1145.50,4392,6162
07/21/2005,09:21,1145.50,1145.50,1144.50,1144.50,588,5404
07/21/2005,09:22,1144.50,1145.00,1143.75,1144.25,4079,3861
07/21/2005,09:23,1144.00,1144.75,1144.00,1144.50,2183,2138
07/21/2005,09:24,1144.75,1145.00,1144.50,1145.00,2481,1519
07/21/2005,09:25,1145.00,1145.00,1144.50,1145.00,2225,1703
07/21/2005,09:26,1144.75,1144.75,1144.25,1144.50,539,1314
07/21/2005,09:27,1144.50,1144.75,1144.00,1144.75,1124,968
07/21/2005,09:28,1144.75,1145.25,1144.50,1145.25,3644,574
07/21/2005,09:29,1145.25,1145.75,1144.75,1145.25,2511,2458
07/21/2005,09:30,1145.00,1145.75,1145.00,1145.50,2450,829
07/21/2005,09:31,1145.25,1145.25,1144.50,1144.50,1305,2123
07/21/2005,09:32,1144.50,1145.00,1144.50,1144.75,474,295
07/21/2005,09:33,1145.00,1145.25,1144.50,1145.25,1277,770
07/21/2005,09:34,1145.25,1145.50,1144.75,1145.25,1016,1198
07/21/2005,09:35,1145.00,1145.25,1144.75,1145.00,520,473
07/21/2005,09:36,1145.25,1145.50,1144.75,1145.00,1409,984
07/21/2005,09:37,1145.25,1145.50,1143.75,1144.00,719,2852
07/21/2005,09:38,1144.00,1144.75,1144.00,1144.50,935,986
07/21/2005,09:39,1144.50,1144.50,1142.25,1142.25,3420,12662
07/21/2005,09:40,1142.25,1142.75,1142.00,1142.50,4852,2839
07/21/2005,09:41,1142.50,1142.50,1142.00,1142.00,1914,2318
07/21/2005,09:42,1142.25,1142.25,1140.50,1141.25,4379,8677
07/21/2005,09:43,1141.25,1141.75,1140.75,1141.75,3274,2204
07/21/2005,09:44,1141.50,1141.75,1141.00,1141.75,2017,1686
07/21/2005,09:45,1141.75,1142.25,1141.50,1142.00,1746,593
07/21/2005,09:46,1142.00,1142.25,1141.75,1142.25,2084,2119
07/21/2005,09:47,1142.25,1142.25,1141.50,1142.00,623,1646
07/21/2005,09:48,1142.00,1142.25,1141.75,1142.00,1510,414
07/21/2005,09:49,1142.00,1142.25,1142.00,1142.00,285,151
07/21/2005,09:50,1142.00,1142.50,1142.00,1142.50,3608,502
07/21/2005,09:51,1142.50,1142.75,1142.00,1142.00,1680,2265
07/21/2005,09:52,1142.00,1142.25,1141.75,1142.00,688,672
07/21/2005,09:53,1142.00,1142.25,1141.75,1141.75,837,464
07/21/2005,09:54,1142.00,1142.25,1141.25,1142.25,1725,2496
07/21/2005,09:55,1142.00,1142.50,1142.00,1142.50,1653,458
07/21/2005,09:56,1142.50,1142.75,1142.25,1142.50,646,648
07/21/2005,09:57,1142.50,1142.50,1141.75,1142.00,631,1971
07/21/2005,09:58,1142.00,1142.25,1141.75,1142.00,220,903
07/21/2005,09:59,1142.00,1142.25,1141.75,1142.00,760,189
07/21/2005,10:00,1142.25,1142.50,1142.00,1142.00,691,269
07/21/2005,10:01,1142.00,1142.50,1142.00,1142.50,667,783
07/21/2005,10:02,1142.50,1142.50,1142.00,1142.25,806,595
07/21/2005,10:03,1142.25,1142.25,1141.50,1141.75,541,2173
07/21/2005,10:04,1141.75,1142.25,1141.75,1142.00,411,696
07/21/2005,10:05,1142.00,1142.25,1141.75,1142.00,860,618
07/21/2005,10:06,1142.25,1142.50,1142.00,1142.25,703,714
07/21/2005,10:07,1142.25,1142.75,1142.25,1142.50,925,848
07/21/2005,10:08,1142.50,1142.75,1142.25,1142.25,801,883
07/21/2005,10:09,1142.50,1142.75,1142.25,1142.75,811,163
07/21/2005,10:10,1142.75,1143.25,1142.75,1143.25,3343,612
07/21/2005,10:11,1143.25,1144.50,1143.00,1144.50,7009,2448
07/21/2005,10:12,1144.25,1144.75,1144.00,1144.50,2898,2053
07/21/2005,10:13,1144.50,1144.75,1144.00,1144.50,1786,2640
07/21/2005,10:14,1144.50,1145.00,1144.00,1144.75,1803,636
07/21/2005,10:15,1144.75,1145.00,1144.25,1144.50,1378,2186
07/21/2005,10:16,1144.50,1145.00,1144.25,1144.75,1059,342
07/21/2005,10:17,1144.50,1145.25,1144.50,1145.00,1779,2359
07/21/2005,10:18,1145.00,1145.00,1144.50,1144.75,631,784
07/21/2005,10:19,1144.75,1145.00,1144.00,1144.00,296,2790
07/21/2005,10:20,1144.25,1144.25,1143.25,1143.50,948,3231
07/21/2005,10:21,1143.50,1143.75,1143.25,1143.75,337,887
07/21/2005,10:22,1143.75,1144.25,1143.75,1144.25,1331,355
07/21/2005,10:23,1144.25,1144.25,1143.50,1144.00,393,1014
07/21/2005,10:24,1144.00,1144.00,1143.75,1144.00,334,145
07/21/2005,10:25,1143.75,1144.00,1143.75,1143.75,98,41
07/21/2005,10:26,1143.75,1144.00,1143.50,1143.75,1283,1126
07/21/2005,10:27,1143.75,1144.00,1143.75,1144.00,613,55
07/21/2005,10:28,1144.00,1144.00,1143.25,1143.50,441,1638
07/21/2005,10:29,1143.50,1143.75,1143.25,1143.75,799,242
07/21/2005,10:30,1143.75,1143.75,1143.25,1143.25,210,661
07/21/2005,10:31,1143.25,1143.50,1142.50,1142.75,1334,3434
07/21/2005,10:32,1142.75,1142.75,1142.25,1142.50,799,1275
07/21/2005,10:33,1142.50,1142.75,1142.50,1142.75,71,194
07/21/2005,10:34,1142.50,1143.25,1142.50,1143.25,1120,131
07/21/2005,10:35,1143.00,1143.75,1143.00,1143.75,1213,102
07/21/2005,10:36,1143.50,1143.75,1142.75,1143.25,354,903
07/21/2005,10:37,1143.25,1143.50,1143.00,1143.25,341,54
07/21/2005,10:38,1143.25,1143.50,1142.50,1142.50,364,1380
07/21/2005,10:39,1142.75,1143.25,1142.50,1143.00,481,166
07/21/2005,10:40,1143.25,1143.25,1143.00,1143.25,259,3
07/21/2005,10:41,1143.25,1143.50,1142.75,1143.50,281,324
07/21/2005,10:42,1143.50,1143.50,1143.00,1143.00,291,195
07/21/2005,10:43,1143.25,1143.50,1143.00,1143.25,125,210
07/21/2005,10:44,1143.25,1143.75,1143.25,1143.50,346,73
07/21/2005,10:45,1143.50,1143.75,1143.00,1143.25,267,537
07/21/2005,10:46,1143.25,1143.50,1143.00,1143.25,718,107
07/21/2005,10:47,1143.25,1143.50,1143.00,1143.00,237,546
07/21/2005,10:48,1143.00,1143.50,1143.00,1143.25,230,152
07/21/2005,10:49,1143.50,1143.50,1143.00,1143.25,14,408
07/21/2005,10:50,1143.00,1144.75,1143.00,1144.75,2638,421
07/21/2005,10:51,1144.50,1145.00,1144.25,1144.50,920,821
07/21/2005,10:52,1144.25,1145.50,1144.25,1145.25,3696,1625
07/21/2005,10:53,1145.25,1145.50,1144.75,1144.75,2960,4272
07/21/2005,10:54,1144.75,1145.00,1144.50,1144.50,264,365
07/21/2005,10:55,1144.50,1144.75,1144.00,1144.00,93,1108
07/21/2005,10:56,1144.00,1144.25,1143.75,1144.25,484,790
07/21/2005,10:57,1144.25,1144.25,1143.50,1143.50,389,846
07/21/2005,10:58,1143.75,1144.00,1143.00,1143.25,611,2169
07/21/2005,10:59,1143.00,1143.50,1143.00,1143.25,940,401
07/21/2005,11:00,1143.00,1143.50,1143.00,1143.25,178,284
07/21/2005,11:01,1143.50,1143.50,1142.75,1143.00,409,1029
07/21/2005,11:02,1143.25,1143.75,1143.00,1143.25,1000,550
07/21/2005,11:03,1143.25,1144.00,1143.25,1143.50,499,306
07/21/2005,11:04,1143.25,1143.50,1143.00,1143.25,211,687
07/21/2005,11:05,1143.25,1143.25,1142.50,1142.50,107,1316
07/21/2005,11:06,1142.75,1143.50,1142.50,1143.25,1219,753
07/21/2005,11:07,1143.25,1143.50,1142.75,1143.00,55,561
07/21/2005,11:08,1143.25,1143.50,1143.00,1143.25,616,274
07/21/2005,11:09,1143.25,1144.00,1143.00,1144.00,952,101
07/21/2005,11:10,1144.00,1144.00,1143.50,1143.75,557,466
07/21/2005,11:11,1144.00,1144.00,1143.50,1143.75,53,529
07/21/2005,11:12,1143.75,1144.00,1143.50,1143.75,180,186
07/21/2005,11:13,1144.00,1144.00,1143.75,1143.75,7,322
07/21/2005,11:14,1143.75,1144.50,1143.75,1144.25,1080,169
07/21/2005,11:15,1144.25,1144.25,1143.25,1143.50,343,1189
07/21/2005,11:16,1143.25,1144.00,1143.25,1143.75,405,85
07/21/2005,11:17,1143.75,1144.00,1143.75,1143.75,99,106
07/21/2005,11:18,1144.00,1144.00,1143.25,1144.00,786,964
07/21/2005,11:19,1144.00,1144.50,1144.00,1144.50,507,108
07/21/2005,11:20,1144.25,1145.25,1144.25,1144.50,2223,1430
07/21/2005,11:21,1144.50,1144.75,1144.50,1144.75,213,20
07/21/2005,11:22,1144.75,1145.00,1144.50,1144.75,653,28
07/21/2005,11:23,1144.75,1145.00,1144.00,1144.25,704,711
07/21/2005,11:24,1144.25,1144.50,1144.25,1144.25,19,117
07/21/2005,11:25,1144.50,1144.75,1144.25,1144.25,514,480
07/21/2005,11:26,1144.25,1144.25,1143.75,1143.75,250,1556
07/21/2005,11:27,1144.00,1145.00,1143.75,1144.75,1428,74
07/21/2005,11:28,1145.00,1145.25,1144.00,1144.25,1395,2291
07/21/2005,11:29,1144.25,1145.00,1144.25,1144.75,915,79
07/21/2005,11:30,1144.75,1144.75,1144.50,1144.75,347,405
07/21/2005,11:31,1145.00,1145.75,1144.75,1145.75,3366,387
07/21/2005,11:32,1145.75,1146.25,1145.50,1146.00,4040,2233
07/21/2005,11:33,1146.00,1147.00,1145.75,1146.75,5727,3277
07/21/2005,11:34,1146.75,1147.00,1146.50,1147.00,1537,1075
07/21/2005,11:35,1147.00,1148.00,1146.50,1148.00,5124,2740
07/21/2005,11:36,1148.00,1148.25,1147.00,1147.25,2347,3418
07/21/2005,11:37,1147.25,1147.75,1147.00,1147.25,1116,1287
07/21/2005,11:38,1147.25,1147.75,1147.00,1147.50,1267,541
07/21/2005,11:39,1147.50,1148.25,1147.50,1147.50,2625,1385
07/21/2005,11:40,1147.50,1147.50,1147.00,1147.00,272,842
07/21/2005,11:41,1147.00,1147.50,1146.75,1147.25,2080,1332
07/21/2005,11:42,1147.25,1147.50,1146.75,1147.00,165,1230
07/21/2005,11:43,1146.75,1147.25,1146.75,1146.75,260,552
07/21/2005,11:44,1146.75,1147.00,1146.25,1146.50,918,1271
07/21/2005,11:45,1146.50,1146.75,1146.50,1146.75,118,262
07/21/2005,11:46,1146.50,1147.50,1146.50,1147.50,2773,110
07/21/2005,11:47,1147.50,1147.50,1146.75,1147.00,404,525
07/21/2005,11:48,1147.00,1147.50,1146.75,1147.25,290,83
07/21/2005,11:49,1147.25,1149.25,1147.00,1148.00,6484,2394
07/21/2005,11:50,1148.25,1148.75,1148.00,1148.25,1396,621
07/21/2005,11:51,1148.25,1149.00,1148.25,1148.75,2448,1653
07/21/2005,11:52,1148.75,1149.00,1148.25,1148.75,594,697
07/21/2005,11:53,1148.75,1150.00,1148.75,1149.50,4957,1906
07/21/2005,11:54,1149.50,1151.50,1149.25,1150.50,8782,3097
07/21/2005,11:55,1150.50,1150.75,1150.00,1150.00,1608,1598
07/21/2005,11:56,1150.00,1150.25,1149.50,1149.50,1162,1785
07/21/2005,11:57,1149.50,1149.75,1149.25,1149.75,791,747
07/21/2005,11:58,1149.75,1149.75,1149.50,1149.75,591,348
07/21/2005,11:59,1149.75,1149.75,1149.50,1149.75,58,44
07/21/2005,12:00,1149.50,1150.00,1149.50,1150.00,766,68
07/21/2005,12:01,1150.00,1151.00,1150.00,1150.75,2893,967
07/21/2005,12:02,1150.50,1152.00,1150.50,1151.75,3836,761
07/21/2005,12:03,1151.75,1152.00,1151.25,1151.50,1068,2160
07/21/2005,12:04,1151.25,1151.75,1151.25,1151.25,444,462
07/21/2005,12:05,1151.25,1151.50,1150.75,1150.75,263,2109
07/21/2005,12:06,1150.75,1151.00,1150.50,1150.50,459,969
07/21/2005,12:07,1150.50,1150.75,1150.50,1150.50,18,1300
07/21/2005,12:08,1150.50,1150.75,1150.25,1150.25,42,350
07/21/2005,12:09,1150.50,1150.50,1150.25,1150.25,48,446
07/21/2005,12:10,1150.25,1150.50,1150.25,1150.25,190,579
07/21/2005,12:11,1150.50,1150.50,1149.75,1149.75,18,2210
07/21/2005,12:12,1149.75,1149.75,1148.50,1148.75,1403,2923
07/21/2005,12:13,1149.00,1149.00,1148.50,1149.00,546,753
07/21/2005,12:14,1149.00,1149.25,1148.75,1149.00,299,415
07/21/2005,12:15,1149.00,1149.25,1148.50,1148.75,596,860
07/21/2005,12:16,1149.00,1149.00,1148.75,1148.75,121,511
07/21/2005,12:17,1148.75,1149.00,1148.00,1148.00,600,2367
07/21/2005,12:18,1148.00,1148.50,1148.00,1148.25,864,761
07/21/2005,12:19,1148.00,1148.50,1147.75,1148.00,695,968
07/21/2005,12:20,1148.00,1148.75,1147.75,1148.50,613,255
07/21/2005,12:21,1148.50,1148.75,1148.25,1148.50,634,271
07/21/2005,12:22,1148.75,1149.00,1148.50,1149.00,322,5
07/21/2005,12:23,1148.75,1149.00,1148.75,1148.75,232,145
07/21/2005,12:24,1148.50,1148.75,1148.25,1148.50,131,434
07/21/2005,12:25,1148.50,1148.75,1148.50,1148.50,224,21
07/21/2005,12:26,1148.50,1148.75,1148.50,1148.50,92,49
07/21/2005,12:27,1148.50,1148.75,1148.25,1148.25,176,417
07/21/2005,12:28,1148.25,1148.50,1148.00,1148.50,609,658
07/21/2005,12:29,1148.50,1148.75,1148.25,1148.75,157,9
07/21/2005,12:30,1148.75,1148.75,1148.25,1148.75,334,286
07/21/2005,12:31,1148.50,1149.50,1148.50,1149.50,2199,473
07/21/2005,12:32,1149.25,1149.75,1149.25,1149.25,926,809
07/21/2005,12:33,1149.50,1149.50,1148.75,1149.50,240,664
07/21/2005,12:34,1149.25,1149.25,1148.50,1148.75,53,680
07/21/2005,12:35,1148.50,1149.00,1148.25,1148.50,166,823
07/21/2005,12:36,1148.50,1148.50,1147.50,1148.00,1128,1923
07/21/2005,12:37,1147.75,1148.00,1147.75,1148.00,185,50
07/21/2005,12:38,1148.00,1148.25,1147.75,1148.00,674,307
07/21/2005,12:39,1148.00,1148.00,1147.25,1147.50,867,1764
07/21/2005,12:40,1147.50,1148.25,1147.50,1148.00,1316,342
07/21/2005,12:41,1148.00,1148.25,1147.75,1148.00,122,297
07/21/2005,12:42,1147.75,1148.00,1147.75,1147.75,36,373
07/21/2005,12:43,1147.75,1148.00,1147.50,1147.75,155,169
07/21/2005,12:44,1148.00,1148.50,1147.75,1148.50,670,21
07/21/2005,12:45,1148.50,1148.50,1148.00,1148.25,877,736
07/21/2005,12:46,1148.25,1148.25,1148.00,1148.25,16,205
07/21/2005,12:47,1148.25,1149.00,1148.25,1148.75,1125,158
07/21/2005,12:48,1148.75,1148.75,1147.50,1147.75,358,1435
07/21/2005,12:49,1147.50,1147.75,1147.25,1147.50,651,931
07/21/2005,12:50,1147.75,1148.00,1147.25,1147.75,455,448
07/21/2005,12:51,1147.50,1147.75,1147.25,1147.75,250,193
07/21/2005,12:52,1147.75,1148.00,1147.25,1147.50,373,227
07/21/2005,12:53,1147.50,1147.75,1147.25,1147.75,228,183
07/21/2005,12:54,1147.75,1148.25,1147.75,1148.25,444,111
07/21/2005,12:55,1148.25,1148.25,1148.00,1148.00,91,73
07/21/2005,12:56,1148.25,1148.50,1148.00,1148.50,127,22
07/21/2005,12:57,1148.25,1148.75,1148.25,1148.50,533,230
07/21/2005,12:58,1148.25,1148.50,1148.25,1148.25,20,377
07/21/2005,12:59,1148.25,1148.25,1147.25,1147.50,306,1424
07/21/2005,13:00,1147.75,1147.75,1147.25,1147.50,151,359
07/21/2005,13:01,1147.50,1148.00,1147.00,1147.50,1106,1151
07/21/2005,13:02,1147.75,1148.00,1146.00,1146.50,1642,4517
07/21/2005,13:03,1146.50,1147.00,1145.50,1146.00,1745,3210
07/21/2005,13:04,1145.75,1146.50,1145.25,1146.00,2378,2832
07/21/2005,13:05,1146.00,1146.50,1146.00,1146.25,754,249
07/21/2005,13:06,1146.25,1146.50,1145.75,1146.25,255,894
07/21/2005,13:07,1146.25,1146.75,1146.00,1146.25,1427,617
07/21/2005,13:08,1146.50,1146.50,1145.50,1145.75,630,2589
07/21/2005,13:09,1146.00,1146.25,1146.00,1146.00,770,181
07/21/2005,13:10,1146.00,1146.25,1145.75,1146.00,289,677
07/21/2005,13:11,1146.00,1146.25,1145.75,1146.00,787,901
07/21/2005,13:12,1146.25,1146.50,1146.00,1146.25,611,406
07/21/2005,13:13,1146.25,1146.25,1145.25,1146.00,984,2861
07/21/2005,13:14,1146.00,1146.25,1145.75,1146.00,1913,747
07/21/2005,13:15,1146.25,1147.25,1146.25,1147.25,2944,307
07/21/2005,13:16,1147.25,1147.50,1147.00,1147.25,2715,1607
07/21/2005,13:17,1147.25,1147.50,1146.50,1147.00,1422,2416
07/21/2005,13:18,1147.00,1147.00,1146.50,1146.75,537,579
07/21/2005,13:19,1146.75,1147.25,1146.25,1146.75,764,404
07/21/2005,13:20,1147.00,1147.25,1146.75,1146.75,382,134
07/21/2005,13:21,1146.75,1147.25,1146.50,1146.50,444,807
07/21/2005,13:22,1146.75,1146.75,1146.25,1146.25,77,405
07/21/2005,13:23,1146.50,1147.25,1146.25,1146.50,1239,672
07/21/2005,13:24,1146.75,1147.25,1146.25,1146.75,613,206
07/21/2005,13:25,1146.75,1147.00,1146.25,1146.50,173,138
07/21/2005,13:26,1146.50,1146.75,1146.25,1146.75,190,4
07/21/2005,13:27,1146.75,1146.75,1145.50,1145.75,497,2219
07/21/2005,13:28,1145.75,1146.00,1144.75,1145.25,974,1707
07/21/2005,13:29,1145.25,1145.25,1144.00,1144.00,365,3414
07/21/2005,13:30,1144.25,1145.00,1143.75,1144.25,2920,3372
07/21/2005,13:31,1144.25,1144.50,1143.75,1144.25,546,1334
07/21/2005,13:32,1144.25,1144.25,1143.25,1143.75,1203,2564
07/21/2005,13:33,1143.75,1144.25,1143.00,1143.50,1057,3379
07/21/2005,13:34,1143.50,1143.75,1143.25,1143.50,1172,763
07/21/2005,13:35,1143.50,1143.75,1143.25,1143.75,441,344
07/21/2005,13:36,1143.75,1144.50,1143.50,1144.50,1456,300
07/21/2005,13:37,1144.50,1144.50,1144.00,1144.00,720,1069
07/21/2005,13:38,1144.00,1144.50,1144.00,1144.50,431,112
07/21/2005,13:39,1144.50,1144.50,1144.00,1144.50,263,437
07/21/2005,13:40,1144.50,1144.50,1144.25,1144.25,45,112
07/21/2005,13:41,1144.25,1145.00,1144.00,1145.00,1323,125
07/21/2005,13:42,1145.00,1145.75,1144.75,1145.50,1953,794
07/21/2005,13:43,1145.75,1145.75,1145.00,1145.25,516,1277
07/21/2005,13:44,1145.25,1146.25,1145.00,1145.75,1745,677
07/21/2005,13:45,1145.50,1146.00,1145.50,1146.00,1278,91
07/21/2005,13:46,1145.75,1146.00,1145.50,1146.00,600,460
07/21/2005,13:47,1146.00,1146.00,1145.00,1145.25,229,1042
07/21/2005,13:48,1145.25,1145.25,1144.50,1144.75,425,1068
07/21/2005,13:49,1144.75,1145.25,1144.25,1145.25,968,467
07/21/2005,13:50,1145.25,1145.25,1145.00,1145.25,439,57
07/21/2005,13:51,1145.00,1145.00,1143.75,1144.00,780,2719
07/21/2005,13:52,1144.00,1144.75,1144.00,1144.75,926,581
07/21/2005,13:53,1144.75,1144.75,1144.25,1144.25,114,781
07/21/2005,13:54,1144.25,1144.50,1142.75,1143.00,1406,4119
07/21/2005,13:55,1143.00,1143.00,1142.00,1142.25,3622,4676
07/21/2005,13:56,1142.50,1142.75,1141.50,1142.50,2646,3653
07/21/2005,13:57,1142.50,1143.00,1142.25,1142.75,1248,376
07/21/2005,13:58,1142.75,1143.75,1142.50,1143.25,1875,1043
07/21/2005,13:59,1143.25,1143.25,1142.00,1142.25,539,1623
07/21/2005,14:00,1142.25,1143.25,1142.00,1143.00,1460,810
07/21/2005,14:01,1143.25,1143.50,1142.75,1142.75,546,579
07/21/2005,14:02,1143.00,1143.75,1142.75,1143.50,1128,100
07/21/2005,14:03,1143.75,1143.75,1143.25,1143.25,358,508
07/21/2005,14:04,1143.25,1144.25,1143.25,1144.00,1501,777
07/21/2005,14:05,1144.00,1144.25,1143.75,1144.00,938,559
07/21/2005,14:06,1144.00,1144.25,1143.25,1143.25,312,1031
07/21/2005,14:07,1143.25,1143.50,1142.75,1143.25,340,1042
07/21/2005,14:08,1143.00,1143.25,1142.75,1143.00,378,668
07/21/2005,14:09,1143.00,1143.25,1142.75,1143.00,31,685
07/21/2005,14:10,1143.00,1143.25,1142.75,1142.75,330,195
07/21/2005,14:11,1143.00,1143.50,1143.00,1143.25,525,234
07/21/2005,14:12,1143.00,1145.00,1142.75,1145.00,4245,1376
07/21/2005,14:13,1144.75,1145.25,1144.50,1144.75,1362,2508
07/21/2005,14:14,1144.75,1145.50,1144.50,1144.75,819,428
07/21/2005,14:15,1144.75,1145.75,1144.50,1145.25,1424,839
07/21/2005,14:16,1145.50,1145.75,1145.00,1145.00,1465,778
07/21/2005,14:17,1145.00,1145.25,1144.50,1145.00,680,1019
07/21/2005,14:18,1145.00,1145.50,1145.00,1145.25,748,442
07/21/2005,14:19,1145.00,1145.50,1145.00,1145.00,221,60
07/21/2005,14:20,1145.00,1145.25,1144.75,1144.75,72,274
07/21/2005,14:21,1144.75,1145.25,1144.50,1145.00,265,353
07/21/2005,14:22,1145.00,1145.25,1144.50,1144.50,272,716
07/21/2005,14:23,1144.50,1144.75,1144.25,1144.50,131,560
07/21/2005,14:24,1144.50,1144.75,1144.25,1144.50,258,103
07/21/2005,14:25,1144.50,1144.75,1144.25,1144.50,278,520
07/21/2005,14:26,1144.50,1144.75,1144.00,1144.50,903,1064
07/21/2005,14:27,1144.75,1145.25,1144.25,1145.00,702,344
07/21/2005,14:28,1145.00,1145.25,1144.75,1145.00,132,322
07/21/2005,14:29,1145.00,1145.25,1144.75,1145.00,188,252
07/21/2005,14:30,1145.25,1146.00,1145.25,1145.50,2570,1375
07/21/2005,14:31,1145.50,1145.50,1145.25,1145.50,512,252
07/21/2005,14:32,1145.50,1145.50,1145.25,1145.50,366,2
07/21/2005,14:33,1145.50,1145.75,1144.75,1144.75,213,1899
07/21/2005,14:34,1145.00,1145.00,1144.50,1144.75,573,438
07/21/2005,14:35,1144.75,1145.00,1144.00,1144.50,610,1073
07/21/2005,14:36,1144.50,1144.50,1144.00,1144.00,104,268
07/21/2005,14:37,1144.00,1144.25,1143.50,1143.75,791,1894
07/21/2005,14:38,1143.75,1144.00,1143.50,1144.00,629,210
07/21/2005,14:39,1144.00,1144.25,1143.75,1144.25,278,178
07/21/2005,14:40,1144.25,1144.25,1144.00,1144.00,66,360
07/21/2005,14:41,1144.25,1144.50,1143.50,1144.50,1609,878
07/21/2005,14:42,1144.75,1144.75,1143.75,1144.00,230,1178
07/21/2005,14:43,1144.00,1144.50,1144.00,1144.25,289,470
07/21/2005,14:44,1144.25,1144.50,1143.75,1144.25,648,471
07/21/2005,14:45,1144.25,1144.25,1143.75,1144.25,287,258
07/21/2005,14:46,1144.25,1144.50,1143.75,1143.75,487,555
07/21/2005,14:47,1143.75,1144.50,1143.75,1144.50,571,383
07/21/2005,14:48,1144.25,1144.50,1144.25,1144.25,107,587
07/21/2005,14:49,1144.25,1144.50,1143.75,1144.00,117,1571
07/21/2005,14:50,1144.00,1144.50,1143.75,1144.50,594,454
07/21/2005,14:51,1144.50,1144.75,1144.25,1144.25,269,720
07/21/2005,14:52,1144.25,1144.25,1143.75,1144.25,589,941
07/21/2005,14:53,1144.25,1144.25,1143.50,1144.25,681,1477
07/21/2005,14:54,1144.25,1144.25,1143.75,1144.00,322,414
07/21/2005,14:55,1143.75,1144.00,1143.50,1144.00,253,1318
07/21/2005,14:56,1144.00,1144.00,1143.50,1143.75,665,1632
07/21/2005,14:57,1143.50,1143.75,1143.00,1143.25,429,1585
07/21/2005,14:58,1143.00,1143.50,1143.00,1143.00,1550,2039
07/21/2005,14:59,1143.25,1143.25,1142.75,1143.00,274,1295
07/21/2005,15:00,1143.25,1143.25,1142.75,1143.00,2368,3250
07/21/2005,15:01,1143.00,1144.00,1142.75,1143.75,5655,1181
07/21/2005,15:02,1143.75,1144.00,1142.50,1143.00,1584,4307
07/21/2005,15:03,1143.00,1144.00,1143.00,1144.00,2021,301
07/21/2005,15:04,1144.00,1144.50,1143.50,1144.25,2261,1075
07/21/2005,15:05,1144.25,1144.50,1144.00,1144.50,1014,148
07/21/2005,15:06,1144.50,1144.50,1144.25,1144.50,270,132
07/21/2005,15:07,1144.25,1144.50,1144.00,1144.25,294,691
07/21/2005,15:08,1144.50,1144.50,1143.75,1143.75,9,1496
07/21/2005,15:09,1144.00,1144.25,1143.75,1144.25,248,233
07/21/2005,15:10,1144.00,1144.25,1143.75,1144.00,772,391
07/21/2005,15:11,1144.00,1144.50,1142.50,1143.25,1504,2229
07/21/2005,15:12,1143.00,1143.25,1142.25,1142.50,223,1136
07/21/2005,15:13,1142.25,1143.25,1142.25,1143.00,1045,881
07/21/2005,15:14,1143.00,1143.00,1142.25,1142.25,364,1459
07/21/2005,15:15,1142.25,1144.00,1142.25,1143.75,4490,1601
07/21/2005,15:30,1142.75,1142.75,1142.75,1142.75,0,153
07/21/2005,15:31,1142.50,1142.75,1142.25,1142.25,59,368
07/21/2005,15:32,1142.50,1142.50,1142.00,1142.00,150,216
07/21/2005,15:33,1142.00,1142.25,1142.00,1142.00,81,107
07/21/2005,15:34,1142.00,1142.50,1142.00,1142.50,258,41
07/21/2005,15:35,1142.75,1143.00,1142.50,1142.75,109,29
07/21/2005,15:36,1142.50,1142.75,1142.25,1142.50,3,90
07/21/2005,15:37,1142.50,1142.50,1142.50,1142.50,33,0
07/21/2005,15:38,1142.75,1142.75,1142.25,1142.25,60,420
07/21/2005,15:39,1142.50,1142.50,1141.50,1142.00,248,481
07/21/2005,15:40,1142.00,1142.00,1141.75,1141.75,17,55
07/21/2005,15:41,1141.75,1141.75,1141.75,1141.75,0,100
07/21/2005,15:42,1141.75,1141.75,1141.25,1141.50,43,463
07/21/2005,15:43,1141.75,1141.75,1141.75,1141.75,38,0
07/21/2005,15:44,1141.50,1141.75,1141.50,1141.75,57,5
07/21/2005,15:45,1141.75,1141.75,1141.50,1141.50,37,6
07/21/2005,15:46,1141.50,1141.50,1141.50,1141.50,0,78
07/21/2005,15:47,1141.75,1141.75,1141.50,1141.50,1,43
07/21/2005,15:48,1141.50,1141.50,1141.50,1141.50,0,77
07/21/2005,15:49,1141.50,1141.50,1141.50,1141.50,0,172
07/21/2005,15:50,1141.50,1141.50,1141.00,1141.25,11,151
07/21/2005,15:51,1141.00,1141.25,1140.75,1140.75,120,355
07/21/2005,15:52,1141.00,1141.00,1140.75,1140.75,45,151
07/21/2005,15:53,1141.00,1141.00,1140.75,1140.75,71,2
07/21/2005,15:54,1141.00,1141.00,1140.75,1141.00,44,4
07/21/2005,15:55,1141.00,1141.00,1141.00,1141.00,41,0
07/21/2005,15:56,1141.00,1141.25,1140.75,1141.25,27,2
07/21/2005,15:57,1141.25,1141.25,1141.00,1141.25,85,1
07/21/2005,15:58,1141.25,1141.25,1141.00,1141.00,33,52
07/21/2005,15:59,1141.25,1141.25,1140.75,1141.00,23,20
07/21/2005,16:00,1141.25,1141.25,1141.00,1141.00,96,122
07/21/2005,17:01,1141.50,1141.50,1141.50,1141.50,29,0
07/21/2005,17:02,1141.50,1141.75,1141.50,1141.75,45,0
07/21/2005,17:03,1141.75,1141.75,1141.75,1141.75,25,0
07/21/2005,17:04,1141.75,1141.75,1141.75,1141.75,21,0
07/21/2005,17:05,1141.75,1142.00,1141.75,1142.00,47,0
07/21/2005,17:06,1142.00,1142.00,1142.00,1142.00,5,0
07/21/2005,17:07,1142.00,1142.00,1142.00,1142.00,5,0
07/21/2005,17:10,1141.75,1141.75,1141.75,1141.75,0,1
07/21/2005,17:12,1142.00,1142.00,1142.00,1142.00,61,0
07/21/2005,17:13,1142.25,1142.25,1142.25,1142.25,40,0
07/21/2005,17:14,1142.25,1142.25,1142.25,1142.25,1,0
07/21/2005,17:16,1142.00,1142.25,1142.00,1142.25,3,1
07/21/2005,17:17,1142.25,1142.50,1142.25,1142.25,71,19
07/21/2005,17:18,1142.50,1142.50,1142.25,1142.25,1,5
07/21/2005,17:19,1142.25,1142.25,1142.25,1142.25,0,4
07/21/2005,17:20,1142.50,1142.50,1142.50,1142.50,126,0
07/21/2005,17:21,1142.50,1142.50,1142.50,1142.50,3,0
07/21/2005,17:22,1142.50,1142.50,1142.50,1142.50,2,0
07/21/2005,17:25,1142.50,1142.50,1142.50,1142.50,1,0
07/21/2005,17:26,1142.75,1142.75,1142.75,1142.75,1,0
07/21/2005,17:27,1142.50,1142.50,1142.50,1142.50,0,4
07/21/2005,17:28,1142.75,1142.75,1142.50,1142.50,5,6
07/21/2005,17:29,1142.50,1142.50,1142.50,1142.50,0,10
07/21/2005,17:30,1142.50,1142.50,1142.50,1142.50,0,30
07/21/2005,17:31,1142.50,1142.75,1142.50,1142.75,57,32
07/21/2005,17:32,1142.75,1143.00,1142.75,1143.00,6,0
07/21/2005,17:33,1143.00,1143.00,1142.75,1143.00,49,6
07/21/2005,17:35,1143.00,1143.00,1143.00,1143.00,2,0
07/21/2005,17:36,1143.00,1143.00,1142.75,1142.75,25,2
07/21/2005,17:37,1142.75,1142.75,1142.75,1142.75,0,3
07/21/2005,17:39,1142.75,1142.75,1142.75,1142.75,0,7
07/21/2005,17:40,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,17:41,1142.50,1142.50,1142.50,1142.50,0,32
07/21/2005,17:42,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,17:44,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,17:45,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,17:47,1142.25,1142.25,1142.25,1142.25,0,1
07/21/2005,17:49,1142.50,1142.50,1142.50,1142.50,21,0
07/21/2005,17:50,1142.50,1142.50,1142.50,1142.50,4,0
07/21/2005,17:52,1142.50,1142.50,1142.50,1142.50,2,0
07/21/2005,17:53,1142.75,1142.75,1142.75,1142.75,1,0
07/21/2005,17:56,1142.75,1142.75,1142.75,1142.75,4,0
07/21/2005,17:57,1142.75,1142.75,1142.75,1142.75,20,0
07/21/2005,17:58,1142.75,1142.75,1142.75,1142.75,2,0
07/21/2005,17:59,1142.75,1142.75,1142.50,1142.75,43,1
07/21/2005,18:03,1142.75,1142.75,1142.75,1142.75,10,0
07/21/2005,18:08,1143.00,1143.00,1143.00,1143.00,1,0
07/21/2005,18:10,1142.75,1142.75,1142.75,1142.75,0,20
07/21/2005,18:11,1142.75,1142.75,1142.50,1142.50,0,46
07/21/2005,18:13,1142.25,1142.50,1142.25,1142.50,10,1
07/21/2005,18:14,1142.50,1142.50,1142.50,1142.50,5,0
07/21/2005,18:16,1142.50,1142.50,1142.50,1142.50,4,0
07/21/2005,18:19,1142.50,1142.50,1142.50,1142.50,1,0
07/21/2005,18:22,1142.50,1142.50,1142.50,1142.50,1,0
07/21/2005,18:25,1142.75,1142.75,1142.75,1142.75,1,0
07/21/2005,18:31,1142.75,1142.75,1142.75,1142.75,1,0
07/21/2005,18:33,1142.75,1142.75,1142.50,1142.50,1,1
07/21/2005,18:34,1142.50,1142.50,1142.50,1142.50,0,2
07/21/2005,18:38,1142.50,1142.50,1142.50,1142.50,0,7
07/21/2005,18:40,1142.50,1142.50,1142.50,1142.50,0,2
07/21/2005,18:43,1142.50,1142.50,1142.50,1142.50,0,5
07/21/2005,18:44,1142.50,1142.50,1142.50,1142.50,0,6
07/21/2005,18:45,1142.50,1142.50,1142.50,1142.50,0,10
07/21/2005,18:48,1142.50,1142.50,1142.50,1142.50,0,4
07/21/2005,18:49,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,18:52,1142.50,1142.50,1142.50,1142.50,0,2
07/21/2005,18:56,1142.25,1142.25,1142.25,1142.25,0,2
07/21/2005,18:57,1142.25,1142.25,1142.25,1142.25,0,1
07/21/2005,18:59,1142.50,1142.50,1142.25,1142.25,2,1
07/21/2005,19:02,1142.25,1142.25,1142.25,1142.25,0,72
07/21/2005,19:03,1142.00,1142.00,1142.00,1142.00,0,103
07/21/2005,19:05,1142.00,1142.00,1141.75,1141.75,0,86
07/21/2005,19:06,1141.50,1141.50,1141.25,1141.50,3,66
07/21/2005,19:07,1141.50,1141.50,1141.50,1141.50,8,0
07/21/2005,19:08,1141.50,1141.50,1141.25,1141.25,6,48
07/21/2005,19:09,1141.25,1141.25,1141.25,1141.25,0,32
07/21/2005,19:10,1141.25,1141.25,1141.25,1141.25,0,18
07/21/2005,19:12,1141.25,1141.25,1141.00,1141.00,0,44
07/21/2005,19:14,1141.25,1141.50,1141.25,1141.25,25,11
07/21/2005,19:15,1141.25,1141.25,1141.25,1141.25,0,6
07/21/2005,19:16,1141.25,1141.50,1141.25,1141.50,6,47
07/21/2005,19:17,1141.50,1141.50,1141.25,1141.25,1,1
07/21/2005,19:18,1141.25,1141.25,1141.25,1141.25,0,10
07/21/2005,19:19,1141.25,1141.25,1141.25,1141.25,0,4
07/21/2005,19:20,1141.25,1141.25,1141.25,1141.25,0,5
07/21/2005,19:21,1141.25,1141.25,1141.25,1141.25,0,5
07/21/2005,19:22,1141.50,1141.50,1141.50,1141.50,8,0
07/21/2005,19:23,1141.50,1141.50,1141.25,1141.25,4,3
07/21/2005,19:30,1141.25,1141.25,1141.25,1141.25,0,46
07/21/2005,19:31,1141.50,1141.50,1141.50,1141.50,1,0
07/21/2005,19:34,1141.25,1141.25,1141.25,1141.25,0,30
07/21/2005,19:35,1141.50,1141.50,1141.50,1141.50,2,0
07/21/2005,19:36,1141.50,1141.50,1141.25,1141.50,2,22
07/21/2005,19:39,1141.50,1141.50,1141.50,1141.50,26,0
07/21/2005,19:40,1141.50,1141.50,1141.50,1141.50,26,0
07/21/2005,19:44,1141.50,1141.50,1141.50,1141.50,29,0
07/21/2005,19:45,1141.50,1141.75,1141.50,1141.50,36,6
07/21/2005,19:47,1141.50,1141.50,1141.50,1141.50,0,40
07/21/2005,19:51,1141.50,1141.50,1141.50,1141.50,0,2
07/21/2005,19:52,1141.50,1141.50,1141.50,1141.50,0,13
07/21/2005,19:53,1141.50,1141.50,1141.50,1141.50,0,21
07/21/2005,19:54,1141.50,1141.50,1141.50,1141.50,0,10
07/21/2005,19:57,1141.50,1141.50,1141.50,1141.50,0,2
07/21/2005,20:00,1141.75,1141.75,1141.50,1141.50,5,2
07/21/2005,20:03,1141.50,1141.50,1141.50,1141.50,0,13
07/21/2005,20:04,1141.75,1141.75,1141.75,1141.75,2,0
07/21/2005,20:11,1141.50,1141.50,1141.50,1141.50,0,34
07/21/2005,20:12,1141.50,1141.50,1141.50,1141.50,0,1
07/21/2005,20:14,1141.50,1141.50,1141.50,1141.50,0,17
07/21/2005,20:15,1141.50,1141.50,1141.50,1141.50,0,5
07/21/2005,20:32,1141.50,1141.75,1141.50,1141.75,20,21
07/21/2005,20:33,1141.75,1141.75,1141.75,1141.75,2,0
07/21/2005,20:34,1141.75,1141.75,1141.75,1141.75,20,0
07/21/2005,20:36,1141.75,1141.75,1141.75,1141.75,5,0
07/21/2005,20:39,1141.50,1141.50,1141.50,1141.50,0,1
07/21/2005,20:41,1141.75,1141.75,1141.75,1141.75,1,0
07/21/2005,20:42,1141.50,1141.75,1141.50,1141.75,1,2
07/21/2005,20:43,1141.50,1141.50,1141.50,1141.50,0,1
07/21/2005,20:45,1141.75,1141.75,1141.75,1141.75,2,0
07/21/2005,20:46,1141.75,1141.75,1141.75,1141.75,11,0
07/21/2005,20:47,1141.75,1141.75,1141.75,1141.75,3,0
07/21/2005,20:48,1141.75,1141.75,1141.75,1141.75,8,0
07/21/2005,20:50,1142.00,1142.00,1142.00,1142.00,10,0
07/21/2005,20:51,1142.00,1142.00,1142.00,1142.00,7,0
07/21/2005,20:52,1142.00,1142.25,1142.00,1142.25,6,0
07/21/2005,20:53,1141.75,1141.75,1141.75,1141.75,0,1
07/21/2005,20:57,1142.00,1142.00,1142.00,1142.00,5,0
07/21/2005,20:58,1142.25,1142.25,1142.00,1142.00,24,1
07/21/2005,20:59,1142.25,1142.25,1142.25,1142.25,5,0
07/21/2005,21:00,1142.25,1142.75,1142.25,1142.75,65,4
07/21/2005,21:01,1142.75,1142.75,1142.50,1142.50,1,11
07/21/2005,21:02,1142.50,1142.50,1142.50,1142.50,0,16
07/21/2005,21:03,1142.25,1142.25,1142.25,1142.25,0,1
07/21/2005,21:04,1142.25,1142.25,1142.25,1142.25,0,22
07/21/2005,21:05,1142.50,1142.75,1142.50,1142.50,98,38
07/21/2005,21:06,1142.50,1142.50,1142.50,1142.50,0,17
07/21/2005,21:07,1142.75,1142.75,1142.75,1142.75,4,0
07/21/2005,21:08,1142.50,1142.50,1142.50,1142.50,0,28
07/21/2005,21:10,1142.25,1142.25,1142.25,1142.25,0,17
07/21/2005,21:19,1142.25,1142.50,1142.25,1142.50,3,1
07/21/2005,21:28,1142.25,1142.25,1142.25,1142.25,0,2
07/21/2005,21:30,1142.50,1142.50,1142.50,1142.50,2,0
07/21/2005,21:31,1142.50,1142.50,1142.50,1142.50,3,0
07/21/2005,21:32,1142.25,1142.50,1142.25,1142.50,2,10
07/21/2005,21:33,1142.50,1142.50,1142.50,1142.50,1,0
07/21/2005,21:35,1142.50,1142.50,1142.25,1142.25,1,2
07/21/2005,21:38,1142.50,1142.50,1142.50,1142.50,1,0
07/21/2005,21:39,1142.25,1142.25,1142.25,1142.25,0,1
07/21/2005,21:43,1142.50,1142.50,1142.50,1142.50,2,0
07/21/2005,21:44,1142.50,1142.50,1142.50,1142.50,1,0
07/21/2005,21:45,1142.50,1142.75,1142.50,1142.75,13,0
07/21/2005,21:46,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,21:51,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,21:52,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,21:56,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,21:58,1142.75,1142.75,1142.50,1142.50,3,1
07/21/2005,21:59,1142.50,1142.50,1142.50,1142.50,0,5
07/21/2005,22:05,1142.50,1142.50,1142.50,1142.50,0,14
07/21/2005,22:06,1142.75,1142.75,1142.75,1142.75,2,0
07/21/2005,22:08,1142.50,1142.50,1142.50,1142.50,0,1
07/21/2005,22:10,1142.75,1142.75,1142.75,1142.75,2,0
07/21/2005,22:13,1142.50,1142.75,1142.50,1142.75,41,1
07/21/2005,22:15,1142.75,1142.75,1142.75,1142.75,1,0
07/21/2005,22:16,1142.75,1142.75,1142.75,1142.75,8,0
07/21/2005,22:17,1142.75,1142.75,1142.75,1142.75,1,0
07/21/2005,22:18,1142.75,1142.75,1142.75,1142.75,2,0
07/21/2005,22:21,1143.00,1143.00,1143.00,1143.00,3,0
07/21/2005,22:26,1143.00,1143.00,1143.00,1143.00,64,0
07/21/2005,22:27,1143.00,1143.00,1143.00,1143.00,5,0
07/21/2005,22:28,1143.00,1143.00,1143.00,1143.00,5,0
07/21/2005,22:29,1143.25,1143.25,1143.25,1143.25,11,0
07/21/2005,22:32,1143.00,1143.00,1143.00,1143.00,0,4
07/21/2005,22:37,1143.25,1143.25,1143.25,1143.25,20,0
07/21/2005,22:38,1143.25,1143.25,1143.25,1143.25,21,0
07/21/2005,22:39,1143.25,1143.25,1143.25,1143.25,12,0
07/21/2005,22:49,1143.00,1143.00,1143.00,1143.00,0,2
07/21/2005,22:53,1143.00,1143.00,1143.00,1143.00,0,5
07/21/2005,23:03,1143.00,1143.00,1143.00,1143.00,0,4
07/21/2005,23:04,1143.00,1143.00,1143.00,1143.00,0,20
07/21/2005,23:05,1143.00,1143.00,1143.00,1143.00,0,2
07/21/2005,23:06,1143.00,1143.00,1143.00,1143.00,0,6
07/21/2005,23:08,1142.75,1143.00,1142.75,1143.00,1,15
07/21/2005,23:09,1142.75,1143.00,1142.75,1143.00,1,1
07/21/2005,23:10,1142.75,1143.00,1142.75,1143.00,1,7
07/21/2005,23:11,1143.00,1143.00,1143.00,1143.00,3,0
07/21/2005,23:21,1142.75,1142.75,1142.75,1142.75,0,1
07/21/2005,23:23,1142.75,1142.75,1142.75,1142.75,0,10
07/21/2005,23:25,1142.75,1142.75,1142.75,1142.75,0,1
07/21/2005,23:27,1142.75,1142.75,1142.75,1142.75,0,2
07/21/2005,23:43,1143.00,1143.00,1143.00,1143.00,5,0
07/21/2005,23:44,1143.00,1143.00,1143.00,1143.00,1,0
07/21/2005,23:47,1143.00,1143.00,1143.00,1143.00,4,0
07/21/2005,23:56,1143.00,1143.00,1143.00,1143.00,126,0
07/21/2005,23:57,1143.00,1143.00,1143.00,1143.00,3,0
07/22/2005,00:06,1143.00,1143.00,1143.00,1143.00,16,0
07/22/2005,00:09,1143.00,1143.00,1143.00,1143.00,69,0
07/22/2005,00:15,1142.75,1142.75,1142.75,1142.75,0,2
07/22/2005,00:16,1142.75,1142.75,1142.75,1142.75,0,2
07/22/2005,00:17,1142.75,1142.75,1142.75,1142.75,0,2
07/22/2005,00:21,1142.75,1142.75,1142.75,1142.75,0,1
07/22/2005,00:24,1143.00,1143.00,1143.00,1143.00,17,0
07/22/2005,00:25,1143.00,1143.00,1143.00,1143.00,5,0
07/22/2005,00:30,1142.75,1142.75,1142.75,1142.75,0,1
07/22/2005,00:31,1142.75,1143.00,1142.75,1143.00,1,1
07/22/2005,00:34,1142.75,1142.75,1142.75,1142.75,0,1
07/22/2005,00:36,1142.75,1142.75,1142.75,1142.75,0,82
07/22/2005,00:37,1142.50,1142.50,1142.50,1142.50,0,142
07/22/2005,00:38,1142.50,1142.50,1142.50,1142.50,0,1
07/22/2005,00:40,1142.50,1142.50,1142.50,1142.50,0,50
07/22/2005,00:44,1142.75,1142.75,1142.75,1142.75,1,0
07/22/2005,00:45,1142.75,1142.75,1142.75,1142.75,20,0
07/22/2005,00:48,1142.50,1142.50,1142.25,1142.25,0,72
07/22/2005,00:49,1142.25,1142.25,1142.25,1142.25,0,19
07/22/2005,00:50,1142.25,1142.25,1142.25,1142.25,0,18
07/22/2005,00:51,1142.00,1142.25,1142.00,1142.25,20,30
07/22/2005,00:52,1142.25,1142.25,1142.25,1142.25,10,0
07/22/2005,00:53,1142.25,1142.25,1142.25,1142.25,27,0
07/22/2005,00:56,1142.25,1142.25,1142.25,1142.25,12,0
07/22/2005,00:57,1142.00,1142.00,1142.00,1142.00,0,1
07/22/2005,00:59,1142.25,1142.50,1142.25,1142.50,23,0
07/22/2005,01:01,1142.50,1143.00,1142.50,1143.00,45,0
07/22/2005,01:02,1143.00,1143.25,1143.00,1143.00,30,7
07/22/2005,01:03,1143.00,1143.25,1143.00,1143.25,2,11
07/22/2005,01:05,1143.00,1143.00,1143.00,1143.00,0,16
07/22/2005,01:06,1143.00,1143.00,1142.75,1143.00,3,7
07/22/2005,01:07,1143.00,1143.00,1143.00,1143.00,6,0
07/22/2005,01:08,1143.00,1143.00,1143.00,1143.00,2,0
07/22/2005,01:17,1142.75,1142.75,1142.75,1142.75,0,76
07/22/2005,01:18,1142.75,1142.75,1142.75,1142.75,0,20
07/22/2005,01:19,1142.50,1142.50,1142.50,1142.50,0,65
07/22/2005,01:20,1142.50,1142.50,1142.50,1142.50,0,3
07/22/2005,01:21,1142.50,1142.50,1142.50,1142.50,0,10
07/22/2005,01:23,1142.50,1142.50,1142.50,1142.50,0,7
07/22/2005,01:24,1142.50,1142.50,1142.50,1142.50,0,5
07/22/2005,01:25,1142.50,1142.50,1142.50,1142.50,0,18
07/22/2005,01:26,1142.75,1142.75,1142.75,1142.75,1,0
07/22/2005,01:30,1142.50,1142.50,1142.50,1142.50,0,5
07/22/2005,01:33,1142.75,1142.75,1142.75,1142.75,79,0
07/22/2005,01:35,1142.75,1143.00,1142.75,1143.00,15,0
07/22/2005,01:36,1142.50,1142.50,1142.50,1142.50,0,30
07/22/2005,01:37,1142.25,1142.25,1142.25,1142.25,0,4
07/22/2005,01:40,1142.50,1142.50,1142.50,1142.50,10,0
07/22/2005,01:41,1142.50,1142.50,1142.50,1142.50,36,0
07/22/2005,01:44,1142.50,1142.50,1142.50,1142.50,16,0
07/22/2005,01:45,1142.50,1142.50,1142.50,1142.50,20,0
07/22/2005,01:46,1142.50,1142.50,1142.50,1142.50,6,0
07/22/2005,01:47,1142.50,1142.50,1142.50,1142.50,31,0
07/22/2005,01:48,1142.25,1142.25,1142.25,1142.25,0,2
07/22/2005,01:49,1142.50,1142.50,1142.50,1142.50,31,0
07/22/2005,01:53,1142.25,1142.25,1142.25,1142.25,0,3
07/22/2005,01:54,1142.25,1142.25,1142.25,1142.25,0,8
07/22/2005,01:55,1142.50,1142.50,1142.50,1142.50,11,0
07/22/2005,01:56,1142.50,1142.50,1142.50,1142.50,10,0
07/22/2005,01:58,1142.50,1142.50,1142.50,1142.50,33,0
07/22/2005,01:59,1142.50,1142.50,1142.50,1142.50,42,0
07/22/2005,02:00,1142.75,1142.75,1142.75,1142.75,12,0
07/22/2005,02:01,1142.75,1142.75,1142.50,1142.50,52,32
07/22/2005,02:02,1142.75,1142.75,1142.50,1142.75,46,49
07/22/2005,02:03,1142.75,1143.00,1142.75,1142.75,75,54
07/22/2005,02:04,1142.75,1143.00,1142.75,1143.00,72,20
07/22/2005,02:05,1143.00,1143.25,1143.00,1143.00,87,1
07/22/2005,02:06,1143.00,1143.75,1143.00,1143.50,266,48
07/22/2005,02:07,1143.50,1143.50,1143.50,1143.50,0,28
07/22/2005,02:08,1143.50,1144.00,1143.25,1143.75,250,27
07/22/2005,02:09,1143.75,1144.00,1143.50,1143.50,50,117
07/22/2005,02:10,1143.50,1144.00,1143.50,1143.75,65,155
07/22/2005,02:11,1144.00,1144.00,1143.75,1144.00,10,21
07/22/2005,02:12,1144.00,1144.00,1144.00,1144.00,15,0
07/22/2005,02:13,1144.00,1144.00,1143.75,1143.75,60,1
07/22/2005,02:14,1144.00,1144.00,1143.75,1144.00,11,8
07/22/2005,02:15,1144.00,1144.25,1144.00,1144.00,38,55
07/22/2005,02:16,1144.00,1144.00,1144.00,1144.00,0,26
07/22/2005,02:17,1144.25,1144.50,1144.25,1144.25,132,6
07/22/2005,02:18,1144.25,1144.25,1144.25,1144.25,0,31
07/22/2005,02:19,1144.25,1144.25,1144.00,1144.25,67,59
07/22/2005,02:20,1144.00,1144.00,1144.00,1144.00,0,2
07/22/2005,02:21,1144.25,1144.25,1144.00,1144.00,25,7
07/22/2005,02:22,1144.25,1144.25,1143.75,1143.75,4,47
07/22/2005,02:23,1144.00,1144.00,1143.75,1143.75,14,15
07/22/2005,02:24,1144.00,1144.00,1143.75,1144.00,41,1
07/22/2005,02:25,1144.00,1144.25,1144.00,1144.00,29,5
07/22/2005,02:26,1144.00,1144.00,1144.00,1144.00,0,15
07/22/2005,02:27,1144.00,1144.25,1144.00,1144.25,7,1
07/22/2005,02:28,1144.00,1144.00,1144.00,1144.00,0,5
07/22/2005,02:29,1144.25,1144.25,1144.00,1144.00,9,53
07/22/2005,02:30,1144.00,1144.00,1144.00,1144.00,0,8
07/22/2005,02:31,1144.00,1144.00,1144.00,1144.00,0,1
07/22/2005,02:32,1143.75,1143.75,1143.75,1143.75,0,17
07/22/2005,02:33,1143.75,1143.75,1143.75,1143.75,0,10
07/22/2005,02:34,1143.75,1143.75,1143.75,1143.75,0,10
07/22/2005,02:35,1143.75,1144.00,1143.75,1144.00,56,15
07/22/2005,02:36,1144.25,1144.25,1144.25,1144.25,68,0
07/22/2005,02:38,1144.25,1144.25,1144.25,1144.25,4,0
07/22/2005,02:39,1144.25,1144.25,1144.00,1144.00,56,3
07/22/2005,02:40,1144.25,1144.25,1144.25,1144.25,6,0
07/22/2005,02:41,1144.25,1144.25,1144.00,1144.00,1,1
07/22/2005,02:42,1144.25,1144.25,1144.25,1144.25,66,0
07/22/2005,02:43,1144.25,1144.25,1144.25,1144.25,27,0
07/22/2005,02:44,1144.25,1144.25,1144.00,1144.00,4,105
07/22/2005,02:45,1144.00,1144.00,1144.00,1144.00,0,17
07/22/2005,02:46,1144.00,1144.00,1144.00,1144.00,0,34
07/22/2005,02:47,1143.75,1143.75,1143.75,1143.75,0,1
07/22/2005,02:48,1143.75,1144.00,1143.75,1144.00,4,9
07/22/2005,02:49,1143.75,1143.75,1143.75,1143.75,0,26
07/22/2005,02:50,1143.75,1143.75,1143.75,1143.75,0,23
07/22/2005,02:51,1143.50,1143.75,1143.50,1143.75,1,2
07/22/2005,02:52,1143.75,1143.75,1143.75,1143.75,4,0
07/22/2005,02:53,1143.50,1143.50,1143.50,1143.50,0,1
07/22/2005,02:54,1143.50,1143.50,1143.25,1143.50,1,59
07/22/2005,02:55,1143.25,1143.25,1143.00,1143.00,0,89
07/22/2005,02:56,1143.25,1143.25,1143.25,1143.25,2,0
07/22/2005,02:57,1143.00,1143.25,1143.00,1143.25,31,3
07/22/2005,02:58,1143.25,1143.25,1143.25,1143.25,9,0
07/22/2005,02:59,1143.25,1143.25,1143.25,1143.25,58,0
07/22/2005,03:00,1143.00,1143.25,1143.00,1143.00,9,9
07/22/2005,03:01,1143.25,1143.50,1143.25,1143.50,12,0
07/22/2005,03:02,1143.50,1143.75,1143.50,1143.75,62,0
07/22/2005,03:04,1143.75,1143.75,1143.75,1143.75,21,0
07/22/2005,03:05,1143.75,1143.75,1143.75,1143.75,45,0
07/22/2005,03:07,1144.00,1144.00,1143.75,1143.75,6,2
07/22/2005,03:08,1144.00,1144.00,1143.75,1143.75,6,12
07/22/2005,03:09,1143.75,1143.75,1143.75,1143.75,0,49
07/22/2005,03:10,1143.50,1143.75,1143.50,1143.50,4,29
07/22/2005,03:11,1143.50,1143.50,1143.50,1143.50,0,5
07/22/2005,03:12,1143.75,1143.75,1143.75,1143.75,14,0
07/22/2005,03:13,1143.75,1143.75,1143.50,1143.50,5,1
07/22/2005,03:14,1143.50,1143.50,1143.25,1143.50,2,53
07/22/2005,03:15,1143.50,1143.50,1143.25,1143.25,8,2
07/22/2005,03:16,1143.50,1143.50,1143.50,1143.50,20,0
07/22/2005,03:17,1143.25,1143.50,1143.25,1143.25,6,5
07/22/2005,03:19,1143.50,1143.50,1143.50,1143.50,67,0
07/22/2005,03:20,1143.50,1143.50,1143.50,1143.50,7,0
07/22/2005,03:21,1143.75,1143.75,1143.75,1143.75,5,0
07/22/2005,03:22,1143.75,1143.75,1143.75,1143.75,23,0
07/22/2005,03:23,1144.00,1144.00,1143.75,1143.75,7,3
07/22/2005,03:24,1143.75,1144.00,1143.50,1144.00,4,30
07/22/2005,03:25,1143.75,1144.00,1143.75,1144.00,6,4
07/22/2005,03:27,1143.75,1144.00,1143.75,1144.00,6,30
07/22/2005,03:28,1143.75,1144.00,1143.75,1143.75,10,15
07/22/2005,03:29,1144.00,1144.00,1144.00,1144.00,35,0
07/22/2005,03:30,1144.25,1144.25,1144.00,1144.00,1,21
07/22/2005,03:31,1143.75,1143.75,1143.75,1143.75,0,69
07/22/2005,03:32,1143.75,1143.75,1143.75,1143.75,0,27
07/22/2005,03:33,1143.75,1143.75,1143.75,1143.75,0,30
07/22/2005,03:34,1143.75,1143.75,1143.75,1143.75,0,20
07/22/2005,03:35,1143.75,1143.75,1143.75,1143.75,0,4
07/22/2005,03:37,1143.50,1143.75,1143.50,1143.50,6,5
07/22/2005,03:39,1143.75,1143.75,1143.75,1143.75,34,0
07/22/2005,03:40,1143.50,1143.75,1143.50,1143.75,6,23
07/22/2005,03:42,1143.75,1143.75,1143.50,1143.50,6,10
07/22/2005,03:43,1143.50,1143.75,1143.50,1143.50,1,15
07/22/2005,03:44,1143.75,1143.75,1143.25,1143.25,4,67
07/22/2005,03:45,1143.25,1143.50,1143.25,1143.25,4,41
07/22/2005,03:46,1143.25,1143.25,1143.25,1143.25,0,6
07/22/2005,03:47,1143.25,1143.50,1143.25,1143.25,6,81
07/22/2005,03:48,1143.25,1143.25,1143.00,1143.00,7,14
07/22/2005,03:49,1143.00,1143.25,1143.00,1143.25,12,100
07/22/2005,03:50,1143.25,1143.25,1143.25,1143.25,44,0
07/22/2005,03:51,1143.25,1143.50,1143.25,1143.25,6,10
07/22/2005,03:52,1143.25,1143.25,1143.25,1143.25,0,5
07/22/2005,03:53,1143.50,1143.75,1143.50,1143.75,35,0
07/22/2005,03:54,1143.75,1143.75,1143.75,1143.75,1,0
07/22/2005,03:55,1143.50,1143.75,1143.25,1143.25,7,49
07/22/2005,03:56,1143.50,1143.50,1143.50,1143.50,1,0
07/22/2005,03:57,1143.50,1143.50,1143.50,1143.50,38,0
07/22/2005,03:58,1143.25,1143.25,1142.75,1143.00,82,429
07/22/2005,03:59,1143.25,1143.25,1143.25,1143.25,8,0
07/22/2005,04:00,1143.25,1143.25,1143.25,1143.25,6,0
07/22/2005,04:01,1143.25,1143.25,1143.25,1143.25,1,0
07/22/2005,04:02,1143.25,1143.50,1143.25,1143.25,32,33
07/22/2005,04:03,1143.25,1143.25,1143.25,1143.25,0,3
07/22/2005,04:04,1143.25,1143.25,1143.25,1143.25,0,8
07/22/2005,04:05,1143.25,1143.25,1143.25,1143.25,0,22
07/22/2005,04:06,1143.25,1143.50,1143.25,1143.50,7,10
07/22/2005,04:07,1143.25,1143.25,1143.25,1143.25,0,1
07/22/2005,04:08,1143.25,1143.25,1142.75,1142.75,0,113
07/22/2005,04:09,1143.00,1143.25,1142.75,1143.25,18,5
07/22/2005,04:10,1143.25,1143.25,1143.25,1143.25,31,0
07/22/2005,04:11,1143.50,1143.50,1143.50,1143.50,1,0
07/22/2005,04:12,1143.50,1143.50,1143.25,1143.25,6,10
07/22/2005,04:14,1143.50,1143.50,1143.25,1143.25,4,2
07/22/2005,04:15,1143.50,1143.50,1143.50,1143.50,5,0
07/22/2005,04:17,1143.25,1143.50,1143.25,1143.50,11,35
07/22/2005,04:19,1143.50,1143.50,1143.50,1143.50,102,0
07/22/2005,04:20,1143.50,1143.75,1143.50,1143.75,16,0
07/22/2005,04:21,1143.75,1143.75,1143.50,1143.75,14,11
07/22/2005,04:23,1143.75,1143.75,1143.75,1143.75,4,0
07/22/2005,04:24,1143.75,1143.75,1143.75,1143.75,9,0
07/22/2005,04:25,1143.75,1144.00,1143.75,1144.00,177,0
07/22/2005,04:26,1143.75,1144.00,1143.75,1144.00,138,39
07/22/2005,04:27,1144.00,1144.25,1144.00,1144.25,5,49
07/22/2005,04:28,1144.00,1144.00,1144.00,1144.00,0,3
07/22/2005,04:29,1144.00,1144.00,1144.00,1144.00,0,8
07/22/2005,04:30,1144.00,1144.00,1144.00,1144.00,0,25
07/22/2005,04:31,1144.00,1144.25,1144.00,1144.00,1,29
07/22/2005,04:32,1144.00,1144.00,1144.00,1144.00,0,38
07/22/2005,04:33,1144.00,1144.25,1144.00,1144.00,1,10
07/22/2005,04:34,1144.00,1144.00,1144.00,1144.00,0,67
07/22/2005,04:35,1144.00,1144.00,1144.00,1144.00,0,3
07/22/2005,04:36,1144.00,1144.00,1144.00,1144.00,0,13
07/22/2005,04:37,1144.00,1144.00,1144.00,1144.00,0,1
07/22/2005,04:38,1144.00,1144.00,1143.50,1143.50,15,293
07/22/2005,04:39,1143.25,1143.50,1143.00,1143.25,15,128
07/22/2005,04:40,1143.00,1143.00,1142.00,1142.00,130,577
07/22/2005,04:41,1142.25,1142.75,1142.25,1142.75,191,85
07/22/2005,04:42,1142.50,1142.75,1142.25,1142.25,2,92
07/22/2005,04:43,1142.25,1142.25,1142.00,1142.25,20,64
07/22/2005,04:44,1142.25,1142.25,1141.50,1141.75,68,154
07/22/2005,04:45,1141.75,1142.25,1141.75,1142.25,58,0
07/22/2005,04:46,1142.50,1142.50,1142.00,1142.25,80,20
07/22/2005,04:47,1142.25,1142.25,1142.00,1142.25,48,36
07/22/2005,04:48,1142.25,1142.25,1142.00,1142.00,21,13
07/22/2005,04:49,1142.00,1142.00,1141.75,1141.75,5,104
07/22/2005,04:50,1141.75,1141.75,1141.75,1141.75,0,69
07/22/2005,04:51,1142.00,1142.50,1142.00,1142.50,246,0
07/22/2005,04:52,1142.25,1142.50,1142.25,1142.25,13,82
07/22/2005,04:53,1142.25,1142.25,1142.25,1142.25,0,51
07/22/2005,04:54,1142.50,1142.50,1142.50,1142.50,5,0
07/22/2005,04:55,1142.50,1143.00,1142.25,1142.25,188,229
07/22/2005,04:56,1142.25,1142.25,1141.75,1142.25,181,66
07/22/2005,04:57,1142.25,1142.25,1142.25,1142.25,44,0
07/22/2005,04:58,1142.25,1142.25,1142.25,1142.25,35,0
07/22/2005,04:59,1142.00,1142.25,1142.00,1142.25,16,20
07/22/2005,05:00,1142.25,1142.25,1142.25,1142.25,108,0
07/22/2005,05:01,1142.25,1142.75,1142.25,1142.75,328,0
07/22/2005,05:02,1142.75,1143.00,1142.25,1142.75,28,280
07/22/2005,05:03,1142.75,1142.75,1142.25,1142.50,2,122
07/22/2005,05:04,1142.25,1142.50,1142.00,1142.50,42,38
07/22/2005,05:05,1142.25,1142.25,1142.00,1142.25,53,14
07/22/2005,05:06,1142.25,1142.25,1142.25,1142.25,2,0
07/22/2005,05:07,1142.25,1142.25,1142.00,1142.00,3,104
07/22/2005,05:08,1142.00,1142.00,1142.00,1142.00,0,16
07/22/2005,05:09,1142.00,1142.00,1141.25,1141.50,60,208
07/22/2005,05:10,1141.50,1141.50,1141.25,1141.25,35,92
07/22/2005,05:11,1141.25,1141.50,1141.00,1141.50,34,111
07/22/2005,05:12,1141.50,1141.50,1141.50,1141.50,40,0
07/22/2005,05:13,1141.25,1141.25,1141.00,1141.25,25,12
07/22/2005,05:14,1141.25,1141.25,1141.25,1141.25,26,0
07/22/2005,05:15,1141.50,1141.50,1141.25,1141.50,13,17
07/22/2005,05:16,1141.25,1141.75,1141.25,1141.75,8,10
07/22/2005,05:17,1141.75,1141.75,1141.50,1141.50,2,12
07/22/2005,05:18,1141.50,1141.50,1141.50,1141.50,0,1
07/22/2005,05:19,1141.75,1142.00,1141.75,1141.75,270,321
07/22/2005,05:20,1141.75,1142.50,1141.75,1142.25,59,64
07/22/2005,05:21,1142.50,1142.50,1142.50,1142.50,6,0
07/22/2005,05:22,1142.50,1142.75,1142.50,1142.50,51,12
07/22/2005,05:23,1142.50,1142.50,1142.50,1142.50,0,5
07/22/2005,05:24,1142.50,1142.50,1142.50,1142.50,0,3
07/22/2005,05:25,1142.25,1142.25,1142.25,1142.25,0,37
07/22/2005,05:26,1142.25,1142.25,1142.00,1142.00,0,13
07/22/2005,05:27,1141.75,1142.00,1141.75,1141.75,31,79
07/22/2005,05:28,1141.75,1141.75,1141.50,1141.50,0,49
07/22/2005,05:29,1141.50,1141.50,1141.25,1141.25,0,63
07/22/2005,05:30,1141.50,1141.75,1141.50,1141.75,6,0
07/22/2005,05:31,1141.50,1141.50,1141.50,1141.50,0,5
07/22/2005,05:32,1141.50,1142.25,1141.50,1142.00,87,8
07/22/2005,05:33,1141.75,1142.00,1141.75,1142.00,11,3
07/22/2005,05:34,1142.00,1142.00,1142.00,1142.00,17,0
07/22/2005,05:35,1142.00,1142.25,1142.00,1142.00,53,15
07/22/2005,05:36,1142.00,1142.00,1142.00,1142.00,0,41
07/22/2005,05:37,1142.00,1142.00,1142.00,1142.00,0,5
07/22/2005,05:38,1141.75,1142.00,1141.75,1142.00,58,50
07/22/2005,05:39,1142.00,1142.00,1142.00,1142.00,13,0
07/22/2005,05:40,1142.00,1142.00,1141.75,1142.00,12,5
07/22/2005,05:41,1142.00,1142.25,1142.00,1142.25,6,0
07/22/2005,05:42,1142.00,1142.00,1142.00,1142.00,0,5
07/22/2005,05:43,1142.00,1142.00,1142.00,1142.00,0,5
07/22/2005,05:44,1142.00,1142.00,1142.00,1142.00,0,95
07/22/2005,05:45,1142.00,1142.00,1142.00,1142.00,0,53
07/22/2005,05:46,1142.00,1142.00,1142.00,1142.00,0,127
07/22/2005,05:47,1142.00,1142.00,1142.00,1142.00,0,30
07/22/2005,05:49,1142.00,1142.00,1142.00,1142.00,0,5
07/22/2005,05:50,1142.00,1142.00,1142.00,1142.00,0,21
07/22/2005,05:51,1142.00,1142.00,1142.00,1142.00,0,51
07/22/2005,05:52,1142.00,1142.00,1142.00,1142.00,0,10
07/22/2005,05:53,1141.75,1142.00,1141.75,1142.00,5,5
07/22/2005,05:54,1141.75,1141.75,1141.75,1141.75,0,6
07/22/2005,05:55,1141.75,1141.75,1141.75,1141.75,0,50
07/22/2005,05:56,1141.75,1141.75,1141.50,1141.50,0,182
07/22/2005,05:57,1141.50,1141.50,1141.50,1141.50,0,2
07/22/2005,05:58,1141.75,1141.75,1141.50,1141.50,5,7
07/22/2005,05:59,1141.50,1141.75,1141.50,1141.75,3,1
07/22/2005,06:00,1141.75,1141.75,1141.50,1141.50,3,14
07/22/2005,06:02,1141.50,1141.75,1141.50,1141.75,66,5
07/22/2005,06:03,1141.75,1142.00,1141.75,1142.00,132,0
07/22/2005,06:04,1142.00,1142.00,1142.00,1142.00,27,0
07/22/2005,06:05,1142.00,1142.00,1142.00,1142.00,32,0
07/22/2005,06:06,1142.00,1142.00,1142.00,1142.00,17,0
07/22/2005,06:07,1142.00,1142.00,1142.00,1142.00,2,0
07/22/2005,06:08,1141.75,1141.75,1141.75,1141.75,0,12
07/22/2005,06:09,1142.00,1142.00,1142.00,1142.00,21,0
07/22/2005,06:10,1142.25,1142.25,1142.00,1142.00,4,10
07/22/2005,06:11,1142.25,1142.25,1142.00,1142.00,1,1
07/22/2005,06:12,1142.25,1142.25,1142.25,1142.25,6,0
07/22/2005,06:14,1142.00,1142.25,1142.00,1142.25,100,40
07/22/2005,06:16,1142.50,1142.50,1142.50,1142.50,1,0
07/22/2005,06:17,1142.50,1142.50,1142.25,1142.25,32,2
07/22/2005,06:18,1142.50,1142.50,1142.50,1142.50,1,0
07/22/2005,06:19,1142.50,1142.50,1142.50,1142.50,2,0
07/22/2005,06:20,1142.50,1142.50,1142.25,1142.25,2,2
07/22/2005,06:22,1142.25,1142.50,1142.25,1142.50,2,1
07/22/2005,06:23,1142.50,1142.50,1142.25,1142.25,14,1
07/22/2005,06:25,1142.25,1142.25,1142.25,1142.25,0,56
07/22/2005,06:26,1142.50,1142.50,1142.25,1142.25,11,1
07/22/2005,06:27,1142.25,1142.50,1142.25,1142.50,4,1
07/22/2005,06:28,1142.25,1142.25,1142.25,1142.25,0,30
07/22/2005,06:29,1142.50,1142.50,1142.50,1142.50,1,0
07/22/2005,06:32,1142.50,1142.50,1142.50,1142.50,1,0
07/22/2005,06:33,1142.50,1142.50,1142.50,1142.50,193,0
07/22/2005,06:36,1142.75,1142.75,1142.75,1142.75,202,0
07/22/2005,06:37,1142.75,1143.00,1142.75,1143.00,60,3
07/22/2005,06:38,1143.00,1143.00,1143.00,1143.00,52,0
07/22/2005,06:39,1143.00,1143.25,1143.00,1143.00,52,2
07/22/2005,06:40,1143.00,1143.00,1143.00,1143.00,0,61
07/22/2005,06:41,1143.00,1143.00,1143.00,1143.00,0,3
07/22/2005,06:42,1143.00,1143.00,1143.00,1143.00,0,8
07/22/2005,06:43,1142.75,1142.75,1142.75,1142.75,0,8
07/22/2005,06:44,1143.00,1143.00,1143.00,1143.00,228,0
07/22/2005,06:45,1143.00,1143.00,1143.00,1143.00,3,0
07/22/2005,06:46,1143.00,1143.00,1143.00,1143.00,1,0
07/22/2005,06:47,1143.00,1143.00,1143.00,1143.00,1,0
07/22/2005,06:48,1143.00,1143.00,1143.00,1143.00,32,0
07/22/2005,06:49,1143.00,1143.00,1143.00,1143.00,8,0
07/22/2005,06:50,1143.00,1143.00,1143.00,1143.00,27,0
07/22/2005,06:51,1143.00,1143.00,1142.75,1142.75,13,30
07/22/2005,06:52,1143.00,1143.00,1143.00,1143.00,60,0
07/22/2005,06:53,1143.00,1143.00,1143.00,1143.00,9,0
07/22/2005,06:54,1143.00,1143.00,1143.00,1143.00,17,0
07/22/2005,06:55,1143.00,1143.00,1143.00,1143.00,8,0
07/22/2005,06:56,1143.00,1143.00,1143.00,1143.00,353,0
07/22/2005,06:57,1142.75,1143.00,1142.75,1142.75,10,122
07/22/2005,06:58,1143.00,1143.00,1143.00,1143.00,42,0
07/22/2005,06:59,1143.00,1143.25,1143.00,1143.25,11,0
07/22/2005,07:00,1143.00,1143.00,1143.00,1143.00,0,1
07/22/2005,07:01,1143.25,1143.25,1143.00,1143.00,200,31
07/22/2005,07:02,1143.25,1143.25,1143.25,1143.25,10,0
07/22/2005,07:03,1143.25,1143.25,1143.00,1143.25,55,20
07/22/2005,07:04,1143.25,1143.25,1143.25,1143.25,3,0
07/22/2005,07:06,1143.25,1143.25,1143.25,1143.25,3,0
07/22/2005,07:07,1143.00,1143.25,1143.00,1143.25,153,4
07/22/2005,07:08,1143.50,1143.50,1143.25,1143.50,16,38
07/22/2005,07:09,1143.25,1143.25,1143.00,1143.25,1,254
07/22/2005,07:10,1143.25,1143.50,1143.25,1143.50,331,55
07/22/2005,07:11,1143.25,1143.50,1143.25,1143.50,2,51
07/22/2005,07:12,1143.50,1143.50,1143.25,1143.25,62,43
07/22/2005,07:13,1143.50,1143.50,1143.25,1143.25,2,72
07/22/2005,07:14,1143.25,1143.50,1143.25,1143.50,51,48
07/22/2005,07:15,1143.25,1143.50,1143.25,1143.50,25,9
07/22/2005,07:16,1143.25,1143.50,1143.25,1143.50,246,57
07/22/2005,07:17,1143.50,1144.00,1143.50,1144.00,547,0
07/22/2005,07:18,1143.75,1143.75,1143.75,1143.75,0,172
07/22/2005,07:19,1143.75,1143.75,1143.50,1143.50,1,236
07/22/2005,07:20,1143.50,1143.50,1143.50,1143.50,0,91
07/22/2005,07:21,1143.50,1143.50,1143.25,1143.25,6,25
07/22/2005,07:22,1143.25,1143.25,1143.25,1143.25,0,1
07/22/2005,07:23,1143.50,1143.50,1143.25,1143.50,57,147
07/22/2005,07:24,1143.25,1143.50,1143.25,1143.50,28,28
07/22/2005,07:25,1143.50,1143.75,1143.50,1143.75,289,0
07/22/2005,07:26,1143.75,1144.00,1143.75,1143.75,29,38
07/22/2005,07:27,1143.75,1143.75,1143.75,1143.75,0,40
07/22/2005,07:28,1143.75,1144.00,1143.75,1143.75,2,41
07/22/2005,07:29,1143.75,1143.75,1143.75,1143.75,0,6
07/22/2005,07:30,1143.75,1143.75,1143.75,1143.75,0,24
07/22/2005,07:31,1143.75,1143.75,1143.50,1143.50,0,5
07/22/2005,07:32,1143.75,1144.00,1143.50,1144.00,41,10
07/22/2005,07:33,1144.00,1144.25,1144.00,1144.25,163,0
07/22/2005,07:34,1144.00,1144.25,1144.00,1144.00,60,92
07/22/2005,07:35,1144.00,1144.25,1144.00,1144.00,1,148
07/22/2005,07:36,1144.00,1144.25,1144.00,1144.00,39,35
07/22/2005,07:37,1144.25,1144.25,1144.00,1144.00,8,5
07/22/2005,07:38,1144.00,1144.00,1144.00,1144.00,0,59
07/22/2005,07:39,1144.00,1144.25,1144.00,1144.00,1,9
07/22/2005,07:40,1144.00,1144.00,1144.00,1144.00,0,30
07/22/2005,07:41,1144.00,1144.00,1144.00,1144.00,0,11
07/22/2005,07:42,1144.00,1144.25,1144.00,1144.00,27,6
07/22/2005,07:43,1144.25,1144.25,1144.00,1144.00,9,20
07/22/2005,07:44,1144.00,1144.00,1144.00,1144.00,0,2
07/22/2005,07:45,1144.25,1144.25,1144.00,1144.00,1,21
07/22/2005,07:46,1144.00,1144.25,1144.00,1144.25,23,3
07/22/2005,07:47,1144.00,1144.25,1144.00,1144.25,75,1
07/22/2005,07:48,1144.25,1144.50,1144.25,1144.25,25,8
07/22/2005,07:49,1144.25,1144.25,1144.25,1144.25,0,31
07/22/2005,07:50,1144.25,1144.25,1144.25,1144.25,0,16
07/22/2005,07:51,1144.25,1144.25,1144.25,1144.25,0,11
07/22/2005,07:52,1144.25,1144.50,1144.25,1144.50,10,44
07/22/2005,07:53,1144.50,1144.75,1144.25,1144.50,292,14
07/22/2005,07:54,1144.50,1145.00,1144.50,1144.75,567,7
07/22/2005,07:55,1145.00,1145.25,1144.75,1144.75,466,46
07/22/2005,07:56,1144.75,1145.50,1144.75,1145.50,989,8
07/22/2005,07:57,1145.25,1146.00,1145.25,1145.75,1537,216
07/22/2005,07:58,1145.75,1146.00,1145.50,1145.75,333,522
07/22/2005,07:59,1145.75,1145.75,1145.25,1145.25,2,319
07/22/2005,08:00,1145.25,1145.50,1145.25,1145.25,2,42
07/22/2005,08:01,1145.25,1145.50,1145.25,1145.50,279,6
07/22/2005,08:02,1145.50,1145.75,1145.50,1145.75,26,0
07/22/2005,08:03,1145.50,1145.75,1145.50,1145.75,210,35
07/22/2005,08:04,1145.75,1145.75,1145.50,1145.50,17,4
07/22/2005,08:05,1145.50,1145.75,1145.50,1145.50,4,11
07/22/2005,08:06,1145.50,1145.75,1145.25,1145.25,3,438
07/22/2005,08:07,1145.50,1145.50,1145.25,1145.25,90,28
07/22/2005,08:08,1145.25,1145.50,1145.25,1145.25,2,60
07/22/2005,08:09,1145.25,1145.25,1145.25,1145.25,0,49
07/22/2005,08:10,1145.25,1145.25,1144.75,1144.75,20,443
07/22/2005,08:11,1144.75,1145.00,1144.75,1144.75,2,39
07/22/2005,08:12,1144.75,1144.75,1144.75,1144.75,0,147
07/22/2005,08:13,1145.00,1145.25,1144.75,1145.00,384,13
07/22/2005,08:14,1145.25,1145.25,1145.00,1145.00,10,116
07/22/2005,08:15,1145.00,1145.00,1144.75,1145.00,5,6
07/22/2005,08:16,1145.00,1145.00,1144.75,1145.00,118,81
07/22/2005,08:17,1144.75,1145.00,1144.75,1144.75,8,8
07/22/2005,08:18,1145.00,1145.00,1144.75,1144.75,22,9
07/22/2005,08:19,1144.75,1145.00,1144.75,1144.75,11,92
07/22/2005,08:20,1145.00,1145.00,1144.75,1144.75,36,5
07/22/2005,08:21,1145.00,1145.00,1144.75,1144.75,75,8
07/22/2005,08:22,1144.75,1145.00,1144.75,1145.00,56,17
07/22/2005,08:23,1145.00,1145.00,1144.75,1144.75,60,185
07/22/2005,08:24,1144.50,1144.50,1144.00,1144.25,32,561
07/22/2005,08:25,1144.25,1144.50,1144.00,1144.50,424,165
07/22/2005,08:26,1144.25,1144.75,1144.25,1144.50,357,132
07/22/2005,08:27,1144.50,1144.75,1144.50,1144.50,39,183
07/22/2005,08:28,1144.75,1144.75,1144.50,1144.75,57,173
07/22/2005,08:29,1144.50,1144.50,1144.50,1144.50,0,227
07/22/2005,08:30,1144.50,1144.75,1144.25,1144.75,525,246
07/22/2005,08:31,1144.75,1144.75,1144.00,1144.25,3172,2778
07/22/2005,08:32,1144.50,1145.00,1144.25,1144.50,2620,611
07/22/2005,08:33,1144.50,1145.50,1144.50,1145.25,1786,910
07/22/2005,08:34,1145.00,1145.75,1145.00,1145.50,2605,872
07/22/2005,08:35,1145.50,1145.75,1145.25,1145.25,490,301
07/22/2005,08:36,1145.25,1146.25,1145.25,1146.00,2523,611
07/22/2005,08:37,1146.25,1146.25,1145.25,1145.50,931,4376
07/22/2005,08:38,1145.50,1145.75,1145.25,1145.50,932,929
07/22/2005,08:39,1145.50,1145.75,1145.00,1145.25,1046,1232
07/22/2005,08:40,1145.50,1145.50,1144.75,1145.00,99,2040
07/22/2005,08:41,1145.00,1145.25,1144.75,1145.00,1374,314
07/22/2005,08:42,1145.25,1145.50,1145.00,1145.25,1090,138
07/22/2005,08:43,1145.25,1145.50,1144.75,1145.25,1788,2179
07/22/2005,08:44,1145.50,1145.75,1145.25,1145.75,1542,139
07/22/2005,08:45,1145.75,1146.75,1145.75,1146.50,4281,2532
07/22/2005,08:46,1146.50,1147.25,1146.25,1146.50,3632,3105
07/22/2005,08:47,1146.75,1146.75,1146.25,1146.50,1401,1621
07/22/2005,08:48,1146.50,1146.75,1146.25,1146.50,786,554
07/22/2005,08:49,1146.50,1147.00,1146.25,1146.25,583,811
07/22/2005,08:50,1146.50,1147.75,1146.00,1147.50,5321,2025
07/22/2005,08:51,1147.50,1148.00,1147.00,1147.00,3321,1895
07/22/2005,08:52,1147.00,1147.75,1147.00,1147.50,2198,476
07/22/2005,08:53,1147.25,1147.75,1147.00,1147.25,586,2072
07/22/2005,08:54,1147.25,1147.50,1147.00,1147.00,555,328
07/22/2005,08:55,1147.00,1147.75,1147.00,1147.00,1078,2023
07/22/2005,08:56,1147.00,1147.25,1146.50,1146.50,394,1666
07/22/2005,08:57,1146.50,1146.75,1146.50,1146.75,283,1178
07/22/2005,08:58,1146.75,1147.00,1146.50,1146.75,615,686
07/22/2005,08:59,1146.75,1147.25,1146.50,1146.75,633,966
07/22/2005,09:00,1146.50,1147.00,1146.25,1146.75,700,713
07/22/2005,09:01,1146.75,1147.25,1146.75,1146.75,594,892
07/22/2005,09:02,1146.75,1147.00,1146.50,1146.75,1085,821
07/22/2005,09:03,1146.50,1146.75,1146.00,1146.25,651,1564
07/22/2005,09:04,1146.25,1146.50,1146.25,1146.25,53,1382
07/22/2005,09:05,1146.50,1146.75,1146.00,1146.25,1316,1642
07/22/2005,09:06,1146.00,1146.25,1145.50,1145.50,889,2101
07/22/2005,09:07,1145.50,1146.00,1145.00,1145.50,1968,2449
07/22/2005,09:08,1145.50,1145.50,1145.00,1145.50,636,468
07/22/2005,09:09,1145.50,1145.75,1144.75,1145.00,389,2253
07/22/2005,09:10,1145.00,1145.50,1144.75,1145.50,1582,315
07/22/2005,09:11,1145.25,1145.75,1144.75,1145.50,2132,1145
07/22/2005,09:12,1145.75,1145.75,1145.25,1145.50,661,434
07/22/2005,09:13,1145.75,1145.75,1145.25,1145.25,64,517
07/22/2005,09:14,1145.25,1145.50,1144.50,1144.50,439,1900
07/22/2005,09:15,1144.50,1145.00,1144.25,1145.00,1447,1372
07/22/2005,09:16,1145.00,1145.25,1144.50,1145.00,327,1120
07/22/2005,09:17,1144.75,1145.00,1144.75,1144.75,533,436
07/22/2005,09:18,1145.00,1145.00,1144.50,1144.75,551,599
07/22/2005,09:19,1144.75,1145.50,1144.75,1145.50,1690,567
07/22/2005,09:20,1145.25,1145.50,1145.00,1145.25,696,677
07/22/2005,09:21,1145.50,1145.50,1145.00,1145.25,36,125
07/22/2005,09:22,1145.00,1145.25,1145.00,1145.25,160,495
07/22/2005,09:23,1145.00,1146.00,1145.00,1145.50,1760,207
07/22/2005,09:24,1145.75,1145.75,1145.50,1145.50,254,423
07/22/2005,09:25,1145.50,1145.50,1145.25,1145.25,212,478
07/22/2005,09:26,1145.50,1145.50,1144.75,1145.25,332,477
07/22/2005,09:27,1145.25,1145.50,1145.00,1145.50,739,39
07/22/2005,09:28,1145.50,1145.75,1145.25,1145.50,493,520
07/22/2005,09:29,1145.50,1145.75,1145.00,1145.00,82,941
07/22/2005,09:30,1145.00,1145.25,1144.75,1144.75,13,1452
07/22/2005,09:31,1144.75,1145.25,1144.75,1145.00,583,782
07/22/2005,09:32,1145.00,1145.00,1144.50,1144.75,39,827
07/22/2005,09:33,1144.75,1144.75,1144.00,1144.25,823,2521
07/22/2005,09:34,1144.00,1144.50,1144.00,1144.00,441,937
07/22/2005,09:35,1144.25,1144.50,1143.75,1144.00,1606,1340
07/22/2005,09:36,1144.00,1144.25,1143.75,1144.25,523,1236
07/22/2005,09:37,1144.25,1144.25,1143.75,1144.00,375,838
07/22/2005,09:38,1144.00,1144.50,1144.00,1144.50,1559,95
07/22/2005,09:39,1144.50,1144.50,1144.00,1144.50,131,481
07/22/2005,09:40,1144.50,1144.50,1144.25,1144.50,419,8
07/22/2005,09:41,1144.50,1144.75,1144.50,1144.75,452,182
07/22/2005,09:42,1144.50,1145.25,1144.50,1145.00,643,165
07/22/2005,09:43,1145.25,1145.25,1144.25,1144.25,190,1193
07/22/2005,09:44,1144.25,1144.50,1144.00,1144.25,156,255
07/22/2005,09:45,1144.25,1144.25,1143.00,1143.50,1261,3848
07/22/2005,09:46,1143.25,1143.25,1142.50,1142.75,2621,5172
07/22/2005,09:47,1143.00,1143.00,1142.00,1142.50,2710,4040
07/22/2005,09:48,1142.50,1142.75,1142.25,1142.50,1186,1199
07/22/2005,09:49,1142.50,1142.75,1142.25,1142.75,484,584
07/22/2005,09:50,1142.50,1142.75,1142.25,1142.25,168,1586
07/22/2005,09:51,1142.50,1143.00,1142.25,1142.75,2246,915
07/22/2005,09:52,1142.75,1143.00,1142.50,1142.75,787,381
07/22/2005,09:53,1142.75,1143.00,1142.50,1143.00,648,120
07/22/2005,09:54,1143.00,1143.00,1142.50,1142.50,253,450
07/22/2005,09:55,1142.75,1143.00,1142.25,1142.75,1031,1023
07/22/2005,09:56,1143.00,1143.50,1142.75,1143.25,3214,935
07/22/2005,09:57,1143.25,1144.25,1143.00,1143.75,2979,793
07/22/2005,09:58,1144.00,1144.00,1143.50,1143.50,735,1345
07/22/2005,09:59,1143.50,1143.50,1143.25,1143.50,304,310
07/22/2005,10:00,1143.50,1143.75,1143.25,1143.50,332,163
07/22/2005,10:01,1143.50,1144.00,1143.50,1143.75,832,110
07/22/2005,10:02,1143.75,1143.75,1143.50,1143.50,68,525
07/22/2005,10:03,1143.75,1143.75,1143.50,1143.50,18,884
07/22/2005,10:04,1143.50,1144.00,1143.50,1143.75,608,76
07/22/2005,10:05,1144.00,1144.25,1143.50,1144.00,785,669
07/22/2005,10:06,1144.00,1144.00,1143.75,1143.75,443,11
07/22/2005,10:07,1143.75,1144.25,1143.50,1143.75,427,585
07/22/2005,10:08,1143.75,1144.75,1143.75,1144.75,1879,118
07/22/2005,10:09,1144.75,1145.00,1144.50,1144.50,814,916
07/22/2005,10:10,1144.75,1144.75,1144.50,1144.75,1251,54
07/22/2005,10:11,1144.50,1145.00,1144.50,1144.75,1901,431
07/22/2005,10:12,1144.75,1145.00,1144.50,1144.50,698,1020
07/22/2005,10:13,1144.50,1144.75,1144.25,1144.25,48,887
07/22/2005,10:14,1144.25,1144.50,1143.75,1144.50,1151,835
07/22/2005,10:15,1144.50,1145.25,1144.00,1145.00,1703,414
07/22/2005,10:16,1145.25,1146.00,1145.00,1145.75,2792,2037
07/22/2005,10:17,1145.75,1146.00,1145.25,1145.50,1902,1006
07/22/2005,10:18,1145.50,1145.75,1145.25,1145.50,864,849
07/22/2005,10:19,1145.50,1145.75,1145.25,1145.25,46,242
07/22/2005,10:20,1145.25,1145.50,1145.25,1145.50,34,639
07/22/2005,10:21,1145.50,1145.50,1144.75,1145.00,746,856
07/22/2005,10:22,1145.00,1145.50,1145.00,1145.25,378,429
07/22/2005,10:23,1145.50,1145.50,1145.25,1145.50,240,32
07/22/2005,10:24,1145.50,1145.50,1144.75,1144.75,367,833
07/22/2005,10:25,1144.75,1145.00,1144.50,1144.75,491,601
07/22/2005,10:26,1144.50,1144.50,1144.00,1144.25,309,845
07/22/2005,10:27,1144.50,1144.75,1144.25,1144.25,452,722
07/22/2005,10:28,1144.50,1144.75,1144.25,1144.75,662,49
07/22/2005,10:29,1144.75,1145.25,1144.50,1145.25,1126,30
07/22/2005,10:30,1145.25,1145.25,1144.75,1145.00,285,320
07/22/2005,10:31,1145.00,1145.00,1144.75,1144.75,112,64
07/22/2005,10:32,1144.75,1144.75,1144.50,1144.75,450,244
07/22/2005,10:33,1144.75,1145.00,1144.00,1144.25,217,1173
07/22/2005,10:34,1144.50,1145.00,1144.25,1145.00,753,27
07/22/2005,10:35,1145.00,1145.25,1144.50,1144.75,449,151
07/22/2005,10:36,1144.50,1144.50,1144.25,1144.25,54,491
07/22/2005,10:37,1144.25,1144.50,1143.50,1143.50,156,1368
07/22/2005,10:38,1143.75,1144.00,1143.50,1143.75,333,331
07/22/2005,10:39,1144.00,1144.25,1143.50,1143.75,396,609
07/22/2005,10:40,1143.75,1144.00,1143.50,1143.75,41,186
07/22/2005,10:41,1143.75,1144.25,1143.75,1144.00,362,254
07/22/2005,10:42,1144.00,1144.00,1143.75,1144.00,69,23
07/22/2005,10:43,1143.75,1144.00,1143.50,1143.75,151,264
07/22/2005,10:44,1143.50,1144.25,1143.50,1144.25,629,22
07/22/2005,10:45,1144.50,1144.75,1144.25,1144.75,945,42
07/22/2005,10:46,1144.50,1145.00,1144.50,1144.75,394,296
07/22/2005,10:47,1144.75,1145.00,1144.50,1144.50,27,203
07/22/2005,10:48,1144.50,1145.00,1144.50,1144.50,308,193
07/22/2005,10:49,1144.50,1144.75,1144.50,1144.75,34,59
07/22/2005,10:50,1144.75,1144.75,1144.50,1144.50,107,200
07/22/2005,10:51,1144.50,1144.50,1144.25,1144.50,97,108
07/22/2005,10:52,1144.25,1144.50,1144.25,1144.25,7,175
07/22/2005,10:53,1144.50,1144.50,1144.50,1144.50,338,0
07/22/2005,10:54,1144.50,1144.75,1144.25,1144.50,115,194
07/22/2005,10:55,1144.50,1144.75,1144.25,1144.75,174,293
07/22/2005,10:56,1144.75,1144.75,1144.25,1144.75,313,199
07/22/2005,10:57,1144.75,1145.00,1144.75,1144.75,262,95
07/22/2005,10:58,1145.00,1145.00,1144.50,1144.75,51,396
07/22/2005,10:59,1144.75,1145.00,1144.50,1144.50,364,308
07/22/2005,11:00,1144.50,1144.75,1144.25,1144.25,11,468
07/22/2005,11:01,1144.25,1144.50,1144.25,1144.50,217,34
07/22/2005,11:02,1144.50,1144.50,1144.25,1144.50,53,161
07/22/2005,11:03,1144.50,1144.50,1144.00,1144.00,54,613
07/22/2005,11:04,1144.00,1144.25,1144.00,1144.25,116,16
07/22/2005,11:05,1144.00,1144.75,1144.00,1144.25,260,50
07/22/2005,11:06,1144.25,1145.25,1144.25,1145.00,1002,64
07/22/2005,11:07,1145.25,1145.25,1144.75,1144.75,167,649
07/22/2005,11:08,1145.00,1145.00,1144.75,1145.00,67,292
07/22/2005,11:09,1145.00,1145.00,1144.50,1144.50,195,375
07/22/2005,11:10,1144.75,1145.00,1144.50,1144.50,120,612
07/22/2005,11:11,1144.50,1144.75,1144.50,1144.50,17,130
07/22/2005,11:12,1144.50,1144.75,1144.50,1144.75,236,1
07/22/2005,11:13,1145.00,1145.50,1144.75,1145.50,1475,92
07/22/2005,11:14,1145.50,1146.00,1145.00,1145.25,1913,954
07/22/2005,11:15,1145.25,1145.75,1145.00,1145.25,643,190
07/22/2005,11:16,1145.25,1145.75,1145.00,1145.75,930,239
07/22/2005,11:17,1145.50,1145.75,1145.50,1145.50,58,45
07/22/2005,11:18,1145.50,1145.50,1145.25,1145.50,234,313
07/22/2005,11:19,1145.50,1145.75,1145.25,1145.25,18,272
07/22/2005,11:20,1145.25,1145.50,1145.25,1145.50,35,39
07/22/2005,11:21,1145.25,1145.50,1145.00,1145.25,95,324
07/22/2005,11:22,1145.25,1145.25,1145.00,1145.25,23,264
07/22/2005,11:23,1145.25,1145.25,1144.75,1144.75,22,468
07/22/2005,11:24,1144.75,1145.25,1144.75,1145.25,223,22
07/22/2005,11:25,1145.00,1145.25,1144.75,1145.00,97,188
07/22/2005,11:26,1145.25,1145.50,1145.00,1145.00,125,81
07/22/2005,11:27,1145.00,1145.00,1144.75,1144.75,155,183
07/22/2005,11:28,1144.75,1145.00,1144.75,1144.75,138,19
07/22/2005,11:29,1145.00,1145.00,1144.50,1144.75,29,506
07/22/2005,11:30,1144.50,1144.75,1144.25,1144.75,219,822
07/22/2005,11:31,1144.50,1145.00,1144.25,1144.50,301,678
07/22/2005,11:32,1144.75,1144.75,1144.50,1144.50,54,33
07/22/2005,11:33,1144.75,1145.00,1144.75,1144.75,87,55
07/22/2005,11:34,1144.50,1144.75,1144.50,1144.75,27,19
07/22/2005,11:35,1144.75,1144.75,1144.50,1144.75,69,14
07/22/2005,11:36,1144.50,1144.75,1144.50,1144.75,155,6
07/22/2005,11:37,1144.75,1144.75,1144.50,1144.50,19,30
07/22/2005,11:38,1144.50,1144.75,1144.50,1144.75,17,269
07/22/2005,11:39,1144.50,1144.75,1144.50,1144.50,5,401
07/22/2005,11:40,1144.75,1144.75,1144.00,1144.25,40,513
07/22/2005,11:41,1144.00,1144.25,1143.75,1144.00,212,943
07/22/2005,11:42,1144.00,1144.00,1143.75,1144.00,320,214
07/22/2005,11:43,1144.00,1144.25,1143.75,1144.25,413,22
07/22/2005,11:44,1144.00,1144.25,1143.75,1143.75,231,355
07/22/2005,11:45,1144.00,1144.00,1143.00,1143.25,262,2125
07/22/2005,11:46,1143.50,1143.75,1143.25,1143.25,1089,349
07/22/2005,11:47,1143.25,1143.50,1142.75,1143.00,599,978
07/22/2005,11:48,1142.75,1143.25,1142.50,1142.75,1003,1185
07/22/2005,11:49,1143.00,1143.25,1143.00,1143.00,309,125
07/22/2005,11:50,1143.00,1143.75,1143.00,1143.75,698,29
07/22/2005,11:51,1143.50,1143.75,1143.50,1143.75,377,18
07/22/2005,11:52,1143.75,1143.75,1143.50,1143.50,38,389
07/22/2005,11:53,1143.50,1143.75,1143.50,1143.75,44,200
07/22/2005,11:54,1143.75,1143.75,1143.50,1143.75,236,6
07/22/2005,11:55,1143.75,1143.75,1143.50,1143.50,12,56
07/22/2005,11:56,1143.50,1143.75,1143.25,1143.50,451,1752
07/22/2005,11:57,1143.50,1144.00,1143.50,1143.75,393,101
07/22/2005,11:58,1143.75,1143.75,1142.75,1142.75,28,1425
07/22/2005,11:59,1143.00,1143.00,1142.50,1142.75,420,1718
07/22/2005,12:00,1142.75,1143.00,1142.75,1143.00,333,99
07/22/2005,12:01,1143.25,1143.50,1143.00,1143.50,852,16
07/22/2005,12:02,1143.50,1143.75,1143.50,1143.50,66,166
07/22/2005,12:03,1143.50,1144.00,1143.50,1143.50,323,159
07/22/2005,12:04,1143.50,1143.75,1143.50,1143.75,11,90
07/22/2005,12:05,1143.50,1143.75,1143.50,1143.75,12,185
07/22/2005,12:06,1143.75,1144.00,1143.75,1144.00,113,6
07/22/2005,12:07,1144.00,1144.00,1143.75,1143.75,61,11
07/22/2005,12:08,1143.75,1144.00,1143.75,1143.75,4,41
07/22/2005,12:09,1143.75,1144.50,1143.75,1144.00,921,314
07/22/2005,12:10,1143.75,1144.50,1143.75,1144.25,275,20
07/22/2005,12:11,1144.25,1144.25,1144.00,1144.00,25,63
07/22/2005,12:12,1144.25,1144.25,1143.75,1143.75,197,294
07/22/2005,12:13,1143.75,1144.00,1143.75,1144.00,56,4
07/22/2005,12:14,1144.00,1144.25,1143.75,1143.75,120,368
07/22/2005,12:15,1143.75,1143.75,1143.75,1143.75,0,37
07/22/2005,12:16,1143.75,1144.00,1143.75,1144.00,53,344
07/22/2005,12:17,1144.00,1144.25,1143.75,1143.75,106,437
07/22/2005,12:18,1143.75,1144.00,1143.50,1144.00,329,18
07/22/2005,12:19,1143.75,1144.25,1143.75,1144.25,376,14
07/22/2005,12:20,1144.25,1144.50,1144.00,1144.25,651,196
07/22/2005,12:21,1144.50,1144.50,1144.25,1144.50,75,53
07/22/2005,12:22,1144.50,1144.50,1144.25,1144.50,176,13
07/22/2005,12:23,1144.25,1144.50,1144.25,1144.50,15,16
07/22/2005,12:24,1144.50,1144.50,1144.25,1144.25,2,16
07/22/2005,12:25,1144.25,1144.50,1144.25,1144.50,18,13
07/22/2005,12:26,1144.50,1144.50,1144.25,1144.25,28,15
07/22/2005,12:27,1144.50,1144.75,1144.25,1144.75,463,14
07/22/2005,12:28,1144.75,1145.00,1144.50,1144.75,631,161
07/22/2005,12:29,1144.75,1144.75,1144.50,1144.50,81,70
07/22/2005,12:30,1144.50,1144.75,1144.25,1144.50,188,178
07/22/2005,12:31,1144.50,1144.75,1144.50,1144.50,25,4
07/22/2005,12:32,1144.50,1145.00,1144.50,1144.75,276,7
07/22/2005,12:33,1144.75,1145.00,1144.75,1145.00,10,69
07/22/2005,12:34,1145.00,1145.00,1144.75,1144.75,13,22
07/22/2005,12:35,1144.75,1145.00,1144.75,1144.75,21,9
07/22/2005,12:36,1144.75,1145.00,1144.75,1144.75,50,33
07/22/2005,12:37,1144.75,1145.00,1144.75,1145.00,466,26
07/22/2005,12:38,1145.00,1145.25,1145.00,1145.00,96,39
07/22/2005,12:39,1145.00,1145.50,1145.00,1145.25,614,214
07/22/2005,12:40,1145.50,1145.75,1145.00,1145.50,1298,644
07/22/2005,12:41,1145.25,1145.50,1145.25,1145.50,77,40
07/22/2005,12:42,1145.25,1145.50,1145.25,1145.50,8,137
07/22/2005,12:43,1145.50,1145.50,1145.00,1145.00,54,376
07/22/2005,12:44,1145.00,1145.25,1144.75,1144.75,65,672
07/22/2005,12:45,1144.75,1145.25,1144.75,1145.00,198,178
07/22/2005,12:46,1145.00,1145.25,1145.00,1145.00,46,19
07/22/2005,12:47,1145.00,1145.25,1144.75,1145.00,78,173
07/22/2005,12:48,1145.00,1145.00,1144.75,1145.00,50,14
07/22/2005,12:49,1145.00,1145.25,1145.00,1145.00,127,17
07/22/2005,12:50,1145.25,1145.25,1145.00,1145.25,38,15
07/22/2005,12:51,1145.25,1145.50,1145.00,1145.25,341,14
07/22/2005,12:52,1145.50,1145.75,1145.25,1145.25,1093,339
07/22/2005,12:53,1145.25,1145.25,1145.00,1145.25,7,210
07/22/2005,12:54,1145.25,1145.25,1145.00,1145.00,18,11
07/22/2005,12:55,1145.00,1145.25,1145.00,1145.25,258,30
07/22/2005,12:56,1145.25,1145.25,1145.00,1145.25,201,41
07/22/2005,12:57,1145.25,1145.25,1145.00,1145.25,205,29
07/22/2005,12:58,1145.25,1145.25,1145.00,1145.25,62,6
07/22/2005,12:59,1145.50,1145.50,1145.00,1145.00,6,64
07/22/2005,13:00,1145.25,1145.25,1145.00,1145.00,17,2
07/22/2005,13:01,1145.25,1145.25,1145.00,1145.25,92,5
07/22/2005,13:02,1145.25,1145.50,1144.75,1144.75,74,501
07/22/2005,13:03,1145.00,1145.00,1144.50,1144.50,7,874
07/22/2005,13:04,1144.50,1144.75,1144.50,1144.50,111,67
07/22/2005,13:05,1144.50,1144.75,1144.50,1144.50,15,64
07/22/2005,13:06,1144.50,1144.75,1144.25,1144.50,14,287
07/22/2005,13:07,1144.25,1144.50,1144.25,1144.50,78,123
07/22/2005,13:08,1144.25,1144.75,1144.25,1144.75,366,203
07/22/2005,13:09,1144.75,1145.50,1144.75,1145.00,1104,706
07/22/2005,13:10,1144.75,1145.00,1144.50,1144.75,238,330
07/22/2005,13:11,1144.75,1145.00,1144.75,1144.75,104,61
07/22/2005,13:12,1144.75,1145.25,1144.75,1145.25,98,22
07/22/2005,13:13,1145.25,1145.25,1145.00,1145.25,531,32
07/22/2005,13:14,1145.25,1145.25,1144.75,1145.00,216,365
07/22/2005,13:15,1145.25,1145.25,1145.00,1145.00,40,129
07/22/2005,13:16,1145.25,1145.50,1145.00,1145.50,206,69
07/22/2005,13:17,1145.50,1145.75,1145.25,1145.50,713,273
07/22/2005,13:18,1145.25,1145.50,1145.25,1145.50,12,47
07/22/2005,13:19,1145.25,1145.50,1145.25,1145.25,13,31
07/22/2005,13:20,1145.25,1145.50,1145.25,1145.25,12,78
07/22/2005,13:21,1145.25,1145.50,1145.25,1145.25,1,38
07/22/2005,13:22,1145.50,1145.50,1145.25,1145.25,19,361
07/22/2005,13:23,1145.25,1145.25,1145.00,1145.00,23,68
07/22/2005,13:24,1145.00,1145.25,1144.75,1144.75,34,322
07/22/2005,13:25,1144.75,1145.25,1144.75,1145.25,423,29
07/22/2005,13:26,1145.25,1145.75,1145.25,1145.50,414,504
07/22/2005,13:27,1145.50,1145.50,1145.25,1145.25,59,18
07/22/2005,13:28,1145.25,1145.25,1145.00,1145.00,13,404
07/22/2005,13:29,1145.00,1145.25,1144.75,1145.00,17,258
07/22/2005,13:30,1144.75,1145.00,1144.50,1144.50,112,965
07/22/2005,13:31,1144.50,1144.75,1143.75,1144.00,84,1877
07/22/2005,13:32,1144.00,1144.25,1143.75,1144.25,568,795
07/22/2005,13:33,1144.25,1144.25,1144.00,1144.25,15,171
07/22/2005,13:34,1144.00,1144.50,1143.75,1144.25,672,382
07/22/2005,13:35,1144.25,1144.75,1144.25,1144.75,379,2
07/22/2005,13:36,1144.75,1144.75,1144.25,1144.25,4,224
07/22/2005,13:37,1144.50,1144.75,1144.25,1144.50,197,12
07/22/2005,13:38,1144.50,1145.50,1144.50,1145.25,1514,48
07/22/2005,13:39,1145.50,1145.50,1145.00,1145.00,193,370
07/22/2005,13:40,1145.00,1146.75,1145.00,1146.50,5143,272
07/22/2005,13:41,1146.75,1147.50,1146.50,1147.25,4800,3009
07/22/2005,13:42,1147.25,1147.75,1147.00,1147.25,1824,1384
07/22/2005,13:43,1147.00,1147.25,1147.00,1147.00,16,872
07/22/2005,13:44,1147.00,1147.25,1146.75,1146.75,268,1244
07/22/2005,13:45,1147.00,1147.00,1146.75,1146.75,39,154
07/22/2005,13:46,1147.00,1147.75,1146.75,1147.50,1815,412
07/22/2005,13:47,1147.50,1148.50,1147.50,1148.00,4051,1960
07/22/2005,13:48,1148.00,1148.50,1147.75,1148.00,1872,974
07/22/2005,13:49,1148.00,1149.00,1148.00,1148.50,4565,2071
07/22/2005,13:50,1148.75,1149.00,1148.00,1148.75,1734,1719
07/22/2005,13:51,1148.75,1149.00,1148.50,1148.50,462,293
07/22/2005,13:52,1148.50,1148.50,1148.00,1148.00,104,1754
07/22/2005,13:53,1148.00,1148.75,1148.00,1148.50,878,634
07/22/2005,13:54,1148.25,1148.75,1148.25,1148.25,57,243
07/22/2005,13:55,1148.25,1148.25,1148.00,1148.00,60,349
07/22/2005,13:56,1148.00,1149.50,1148.00,1149.25,3852,1770
07/22/2005,13:57,1149.50,1150.25,1149.25,1149.75,5880,1138
07/22/2005,13:58,1150.00,1150.25,1149.75,1149.75,1116,579
07/22/2005,13:59,1149.75,1150.25,1149.75,1149.75,763,1209
07/22/2005,14:00,1149.75,1150.00,1149.25,1149.25,382,1749
07/22/2005,14:01,1149.25,1149.75,1149.25,1149.50,1931,604
07/22/2005,14:02,1149.50,1149.50,1148.75,1148.75,413,1492
07/22/2005,14:03,1148.75,1149.00,1148.50,1148.75,646,1066
07/22/2005,14:04,1148.75,1149.25,1148.50,1148.75,521,683
07/22/2005,14:05,1148.75,1149.00,1148.75,1149.00,401,153
07/22/2005,14:06,1148.75,1149.00,1148.50,1148.75,161,252
07/22/2005,14:07,1148.75,1149.00,1148.50,1148.50,87,417
07/22/2005,14:08,1148.50,1148.75,1148.50,1148.75,81,251
07/22/2005,14:09,1148.50,1148.75,1148.50,1148.50,416,36
07/22/2005,14:10,1148.75,1149.00,1148.50,1148.75,312,253
07/22/2005,14:11,1148.75,1148.75,1148.50,1148.75,41,189
07/22/2005,14:12,1149.00,1149.00,1148.75,1148.75,47,631
07/22/2005,14:13,1148.50,1149.00,1148.50,1148.75,193,119
07/22/2005,14:14,1148.75,1149.00,1148.75,1149.00,32,35
07/22/2005,14:15,1149.00,1149.00,1148.50,1149.00,61,262
07/22/2005,14:16,1148.75,1149.25,1148.50,1149.00,602,845
07/22/2005,14:17,1148.75,1149.00,1148.75,1148.75,236,11
07/22/2005,14:18,1148.75,1149.25,1148.75,1149.00,387,52
07/22/2005,14:19,1149.00,1149.00,1148.75,1148.75,23,58
07/22/2005,14:20,1149.00,1149.00,1148.50,1148.50,2,366
07/22/2005,14:21,1148.50,1148.75,1148.50,1148.75,5,54
07/22/2005,14:22,1148.50,1148.75,1148.50,1148.50,31,218
07/22/2005,14:23,1148.50,1148.75,1148.50,1148.50,17,112
07/22/2005,14:24,1148.50,1148.75,1148.50,1148.50,62,77
07/22/2005,14:25,1148.75,1148.75,1148.50,1148.75,224,6
07/22/2005,14:26,1148.75,1148.75,1148.25,1148.50,518,425
07/22/2005,14:27,1148.50,1149.00,1148.50,1149.00,455,75
07/22/2005,14:28,1148.75,1149.00,1148.50,1149.00,166,542
07/22/2005,14:29,1148.75,1149.50,1148.75,1149.50,1485,145
07/22/2005,14:30,1149.50,1149.75,1149.00,1149.75,1378,284
07/22/2005,14:31,1149.50,1149.75,1148.50,1148.50,90,1309
07/22/2005,14:32,1148.50,1149.00,1148.50,1149.00,494,51
07/22/2005,14:33,1148.75,1148.75,1148.50,1148.50,50,303
07/22/2005,14:34,1148.75,1149.00,1148.50,1148.75,264,54
07/22/2005,14:35,1149.00,1149.50,1148.75,1149.25,897,162
07/22/2005,14:36,1149.25,1149.25,1149.00,1149.00,22,172
07/22/2005,14:37,1149.25,1149.25,1149.00,1149.00,43,348
07/22/2005,14:38,1149.00,1149.25,1149.00,1149.00,33,86
07/22/2005,14:39,1149.25,1149.75,1149.00,1149.25,1452,297
07/22/2005,14:40,1149.50,1149.75,1149.00,1149.25,601,1013
07/22/2005,14:41,1149.50,1150.25,1149.25,1150.00,2711,727
07/22/2005,14:42,1150.00,1150.50,1149.75,1150.50,3175,437
07/22/2005,14:43,1150.50,1151.00,1150.25,1150.50,2541,1500
07/22/2005,14:44,1150.50,1150.75,1150.25,1150.25,835,1088
07/22/2005,14:45,1150.25,1150.50,1150.00,1150.25,872,355
07/22/2005,14:46,1150.00,1150.25,1150.00,1150.00,201,44
07/22/2005,14:47,1150.25,1150.50,1150.00,1150.00,1290,686
07/22/2005,14:48,1150.00,1150.50,1150.00,1150.25,1168,420
07/22/2005,14:49,1150.25,1150.50,1150.00,1150.00,595,205
07/22/2005,14:50,1150.25,1150.25,1150.00,1150.25,249,19
07/22/2005,14:51,1150.00,1150.25,1149.75,1150.00,225,853
07/22/2005,14:52,1150.00,1150.25,1149.75,1150.00,10,1382
07/22/2005,14:53,1149.75,1150.00,1149.50,1149.75,647,906
07/22/2005,14:54,1149.75,1149.75,1149.50,1149.75,386,415
07/22/2005,14:55,1149.50,1149.75,1149.50,1149.50,221,183
07/22/2005,14:56,1149.75,1149.75,1149.25,1149.50,489,1049
07/22/2005,14:57,1149.75,1149.75,1149.50,1149.75,323,410
07/22/2005,14:58,1149.75,1150.00,1149.50,1149.75,864,523
07/22/2005,14:59,1149.75,1150.00,1149.50,1150.00,1729,715
07/22/2005,15:00,1149.75,1150.25,1149.50,1150.00,4548,3128
07/22/2005,15:01,1150.00,1150.50,1149.75,1150.00,2966,3218
07/22/2005,15:02,1150.00,1150.50,1149.75,1149.75,914,1081
07/22/2005,15:03,1150.00,1150.50,1150.00,1150.25,1896,295
07/22/2005,15:04,1150.25,1150.50,1150.00,1150.25,305,301
07/22/2005,15:05,1150.25,1151.00,1150.25,1150.75,2880,516
07/22/2005,15:06,1151.00,1151.50,1150.75,1151.50,3046,789
07/22/2005,15:07,1151.25,1151.50,1151.00,1151.00,401,1167
07/22/2005,15:08,1151.00,1151.25,1150.75,1151.00,287,1579
07/22/2005,15:09,1150.75,1151.00,1150.75,1150.75,190,165
07/22/2005,15:10,1150.75,1150.75,1150.25,1150.50,152,1675
07/22/2005,15:11,1150.50,1150.50,1150.00,1150.50,646,1429
07/22/2005,15:12,1150.25,1150.75,1150.25,1150.50,688,310
07/22/2005,15:13,1150.50,1151.00,1150.50,1150.75,480,306
07/22/2005,15:14,1150.50,1150.75,1150.50,1150.75,176,152
07/22/2005,15:15,1150.75,1151.00,1150.25,1151.00,2503,1942
07/24/2005,17:01,1150.25,1150.50,1150.25,1150.50,50,25
07/24/2005,17:02,1150.50,1150.50,1150.50,1150.50,44,0
07/24/2005,17:03,1150.50,1150.50,1150.50,1150.50,1,0
07/24/2005,17:04,1150.25,1150.25,1150.25,1150.25,0,63
07/24/2005,17:05,1150.00,1150.25,1150.00,1150.00,1,11
07/24/2005,17:06,1150.00,1150.00,1149.75,1150.00,8,62
07/24/2005,17:07,1150.00,1150.00,1150.00,1150.00,17,0
07/24/2005,17:08,1150.00,1150.00,1150.00,1150.00,6,0
07/24/2005,17:09,1150.25,1150.25,1150.25,1150.25,1,0
07/24/2005,17:10,1150.25,1150.25,1150.25,1150.25,1,0
07/24/2005,17:14,1150.00,1150.00,1150.00,1150.00,0,12
07/24/2005,17:19,1150.00,1150.00,1150.00,1150.00,0,1
07/24/2005,17:20,1150.00,1150.00,1150.00,1150.00,0,8
07/24/2005,17:25,1150.00,1150.25,1150.00,1150.25,50,2
07/24/2005,17:26,1150.00,1150.25,1150.00,1150.25,8,3
07/24/2005,17:27,1150.25,1150.25,1150.00,1150.00,2,6
07/24/2005,17:28,1150.00,1150.00,1150.00,1150.00,0,3
07/24/2005,17:29,1150.00,1150.00,1150.00,1150.00,0,1
07/24/2005,17:31,1150.00,1150.00,1150.00,1150.00,0,7
07/24/2005,17:32,1150.25,1150.25,1150.25,1150.25,1,0
07/24/2005,17:33,1150.25,1150.25,1150.00,1150.00,1,13
07/24/2005,17:34,1150.00,1150.00,1150.00,1150.00,0,6
07/24/2005,17:35,1150.00,1150.00,1150.00,1150.00,0,40
07/24/2005,17:36,1150.00,1150.00,1150.00,1150.00,0,2
07/24/2005,17:38,1150.00,1150.00,1150.00,1150.00,0,6
07/24/2005,17:39,1149.75,1149.75,1149.75,1149.75,0,3
07/24/2005,17:42,1149.75,1150.00,1149.75,1150.00,31,12
07/24/2005,17:43,1150.00,1150.00,1150.00,1150.00,1,0
07/24/2005,17:44,1149.75,1150.00,1149.75,1150.00,1,1
07/24/2005,17:48,1150.00,1150.25,1150.00,1150.25,11,0
07/24/2005,17:49,1150.00,1150.00,1149.75,1149.75,0,6
07/24/2005,17:53,1150.00,1150.00,1149.75,1150.00,4,1
07/24/2005,17:54,1150.00,1150.00,1149.75,1149.75,4,1
07/24/2005,17:55,1150.00,1150.00,1150.00,1150.00,1,0
07/24/2005,17:57,1150.00,1150.00,1150.00,1150.00,2,0
07/24/2005,17:58,1150.00,1150.00,1150.00,1150.00,2,0
07/24/2005,17:59,1150.00,1150.00,1150.00,1150.00,1,0
07/24/2005,18:00,1149.75,1149.75,1149.75,1149.75,0,4
07/24/2005,18:01,1149.75,1149.75,1149.75,1149.75,0,26
07/24/2005,18:03,1149.75,1149.75,1149.75,1149.75,0,1
07/24/2005,18:05,1150.00,1150.00,1150.00,1150.00,2,0
07/24/2005,18:06,1150.00,1150.00,1150.00,1150.00,25,0
07/24/2005,18:07,1150.00,1150.00,1150.00,1150.00,3,0
07/24/2005,18:08,1150.00,1150.00,1150.00,1150.00,26,0
07/24/2005,18:13,1150.25,1150.50,1150.25,1150.25,82,2
07/24/2005,18:14,1150.50,1150.50,1150.50,1150.50,2,0
07/24/2005,18:16,1150.25,1150.25,1150.25,1150.25,0,2
07/24/2005,18:17,1150.25,1150.25,1150.25,1150.25,0,5
07/24/2005,18:18,1150.25,1150.25,1150.25,1150.25,0,2
07/24/2005,18:19,1150.25,1150.25,1150.25,1150.25,0,6
07/24/2005,18:20,1150.25,1150.25,1150.25,1150.25,0,5
07/24/2005,18:21,1150.25,1150.25,1150.25,1150.25,0,36
07/24/2005,18:22,1150.25,1150.25,1150.25,1150.25,0,2
07/24/2005,18:25,1150.50,1150.50,1150.50,1150.50,1,0
07/24/2005,18:27,1150.25,1150.25,1150.25,1150.25,0,1
07/24/2005,18:28,1150.25,1150.25,1150.25,1150.25,0,1
07/24/2005,18:31,1150.50,1150.50,1150.50,1150.50,34,0
07/24/2005,18:32,1150.50,1150.75,1150.50,1150.50,4,7
07/24/2005,18:33,1150.50,1150.50,1150.50,1150.50,0,3
07/24/2005,18:34,1150.50,1150.50,1150.50,1150.50,0,2
07/24/2005,18:36,1150.50,1150.50,1150.50,1150.50,0,8
07/24/2005,18:38,1150.50,1150.50,1150.50,1150.50,0,2
07/24/2005,18:39,1150.50,1150.50,1150.50,1150.50,0,12
07/24/2005,18:40,1150.25,1150.25,1150.25,1150.25,0,1
07/24/2005,18:41,1150.50,1150.50,1150.25,1150.50,10,1
07/24/2005,18:45,1150.50,1150.50,1150.50,1150.50,1,0
07/24/2005,18:50,1150.50,1150.50,1150.50,1150.50,2,0
07/24/2005,18:51,1150.50,1150.50,1150.50,1150.50,22,0
07/24/2005,18:52,1150.75,1150.75,1150.75,1150.75,4,0
07/24/2005,18:54,1150.50,1150.50,1150.50,1150.50,0,2
07/24/2005,18:56,1150.50,1150.50,1150.50,1150.50,0,1
07/24/2005,18:57,1150.50,1150.50,1150.50,1150.50,0,9
07/24/2005,18:58,1150.50,1150.50,1150.50,1150.50,0,1
07/24/2005,19:00,1150.75,1150.75,1150.75,1150.75,131,0
07/24/2005,19:01,1150.75,1150.75,1150.75,1150.75,3,0
07/24/2005,19:03,1150.75,1150.75,1150.75,1150.75,1,0
07/24/2005,19:04,1151.00,1151.00,1151.00,1151.00,10,0
07/24/2005,19:05,1151.00,1151.00,1151.00,1151.00,5,0
07/24/2005,19:10,1150.75,1150.75,1150.75,1150.75,0,1
07/24/2005,19:11,1150.75,1150.75,1150.75,1150.75,0,1
07/24/2005,19:13,1150.75,1150.75,1150.75,1150.75,0,1
07/24/2005,19:15,1151.00,1151.00,1151.00,1151.00,44,0
07/24/2005,19:16,1151.00,1151.00,1151.00,1151.00,12,0
07/24/2005,19:17,1151.00,1151.00,1151.00,1151.00,11,0
07/24/2005,19:18,1151.00,1151.00,1150.50,1150.50,1,65
07/24/2005,19:20,1150.75,1150.75,1150.75,1150.75,46,0
07/24/2005,19:21,1150.75,1150.75,1150.75,1150.75,1,0
07/24/2005,19:23,1150.75,1150.75,1150.75,1150.75,23,0
07/24/2005,19:24,1150.75,1150.75,1150.75,1150.75,7,0
07/24/2005,19:27,1150.50,1150.50,1150.50,1150.50,0,3
07/24/2005,19:29,1150.50,1150.50,1150.50,1150.50,0,30
07/24/2005,19:30,1150.50,1150.50,1150.50,1150.50,0,3
07/24/2005,19:33,1150.50,1150.50,1150.50,1150.50,0,1
07/24/2005,19:36,1150.50,1150.50,1150.50,1150.50,0,2
07/24/2005,19:37,1150.75,1150.75,1150.75,1150.75,1,0
07/24/2005,19:42,1150.75,1150.75,1150.75,1150.75,26,0
07/24/2005,19:43,1151.00,1151.00,1151.00,1151.00,1,0
07/24/2005,19:44,1150.75,1150.75,1150.75,1150.75,0,21
07/24/2005,19:46,1150.75,1150.75,1150.75,1150.75,0,2
07/24/2005,19:51,1150.75,1150.75,1150.75,1150.75,0,1
07/24/2005,19:52,1151.00,1151.00,1150.75,1150.75,3,3
07/24/2005,19:56,1150.75,1150.75,1150.75,1150.75,0,1
07/24/2005,19:58,1151.00,1151.00,1150.50,1150.50,1,36
07/24/2005,20:00,1150.75,1150.75,1150.75,1150.75,32,0
07/24/2005,20:01,1150.75,1151.00,1150.75,1151.00,20,0
07/24/2005,20:02,1150.75,1151.00,1150.75,1151.00,20,1
07/24/2005,20:06,1151.00,1151.00,1151.00,1151.00,20,0
07/24/2005,20:11,1150.75,1151.00,1150.75,1151.00,10,4
07/24/2005,20:12,1151.00,1151.50,1151.00,1151.25,42,3
07/24/2005,20:13,1151.25,1151.25,1151.25,1151.25,0,10
07/24/2005,20:14,1151.25,1151.25,1151.25,1151.25,0,1
07/24/2005,20:15,1151.25,1151.25,1151.25,1151.25,0,17
07/24/2005,20:16,1151.25,1151.25,1151.25,1151.25,0,3
07/24/2005,20:18,1151.50,1151.50,1151.50,1151.50,119,0
07/24/2005,20:20,1151.50,1151.50,1151.25,1151.25,1,21
07/24/2005,20:21,1151.25,1151.25,1151.25,1151.25,0,19
07/24/2005,20:22,1151.25,1151.50,1151.25,1151.50,32,106
07/24/2005,20:23,1151.25,1151.50,1151.25,1151.50,45,7
07/24/2005,20:24,1151.50,1151.50,1151.50,1151.50,1,0
07/24/2005,20:27,1151.25,1151.25,1151.25,1151.25,0,48
07/24/2005,20:28,1151.25,1151.25,1151.25,1151.25,0,2
07/24/2005,20:29,1151.25,1151.25,1151.25,1151.25,0,1
07/24/2005,20:38,1151.00,1151.00,1151.00,1151.00,0,1
07/24/2005,20:42,1151.25,1151.25,1151.25,1151.25,14,0
07/24/2005,20:43,1151.25,1151.25,1151.25,1151.25,14,0
07/24/2005,20:44,1151.25,1151.25,1151.25,1151.25,40,0
07/24/2005,20:47,1151.25,1151.25,1151.25,1151.25,2,0
07/24/2005,20:48,1151.00,1151.00,1151.00,1151.00,0,1
07/24/2005,20:50,1151.00,1151.25,1151.00,1151.25,17,4
07/24/2005,20:51,1151.00,1151.00,1151.00,1151.00,0,2
07/24/2005,20:52,1151.50,1151.50,1151.50,1151.50,1,0
07/24/2005,20:54,1151.50,1151.50,1151.25,1151.25,1,1
07/24/2005,20:55,1151.25,1151.25,1151.25,1151.25,0,11
07/24/2005,20:56,1151.25,1151.25,1151.25,1151.25,0,1
07/24/2005,20:57,1151.25,1151.25,1151.25,1151.25,0,2
07/24/2005,21:05,1151.50,1151.50,1151.50,1151.50,4,0
07/24/2005,21:07,1151.25,1151.25,1151.25,1151.25,0,1
07/24/2005,21:08,1151.25,1151.25,1151.25,1151.25,0,1
07/24/2005,21:09,1151.50,1151.50,1151.50,1151.50,3,0
07/24/2005,21:11,1151.50,1151.50,1151.50,1151.50,2,0
07/24/2005,21:12,1151.50,1151.50,1151.50,1151.50,1,0
07/24/2005,21:13,1151.50,1151.50,1151.50,1151.50,43,0
07/24/2005,21:14,1151.75,1151.75,1151.75,1151.75,46,0
07/24/2005,21:15,1151.75,1151.75,1151.75,1151.75,12,0
07/24/2005,21:16,1151.75,1151.75,1151.75,1151.75,2,0
07/24/2005,21:17,1151.50,1151.50,1151.50,1151.50,0,1
07/24/2005,21:20,1151.50,1151.50,1151.50,1151.50,0,2
07/24/2005,21:25,1151.75,1151.75,1151.75,1151.75,5,0
07/24/2005,21:26,1151.75,1151.75,1151.75,1151.75,2,0
07/24/2005,21:27,1151.75,1151.75,1151.75,1151.75,1,0
07/24/2005,21:28,1151.75,1151.75,1151.75,1151.75,2,0
07/24/2005,21:30,1151.75,1152.25,1151.75,1152.00,234,20
07/24/2005,21:31,1152.25,1152.25,1152.25,1152.25,2,0
07/24/2005,21:32,1152.00,1152.00,1152.00,1152.00,0,57
07/24/2005,21:33,1152.25,1152.25,1152.00,1152.00,100,38
07/24/2005,21:34,1152.25,1152.25,1152.25,1152.25,4,0
07/24/2005,21:35,1152.00,1152.00,1152.00,1152.00,0,10
07/24/2005,21:38,1152.00,1152.00,1152.00,1152.00,0,1
07/24/2005,21:43,1152.00,1152.00,1152.00,1152.00,0,23
07/24/2005,21:44,1152.00,1152.75,1152.00,1152.50,257,26
07/24/2005,21:45,1152.50,1152.50,1152.50,1152.50,0,43
07/24/2005,21:46,1152.50,1152.50,1152.50,1152.50,0,36
07/24/2005,21:47,1152.25,1152.25,1152.25,1152.25,0,15
07/24/2005,21:49,1152.25,1152.50,1152.25,1152.50,1,2
07/24/2005,21:50,1152.50,1152.75,1152.50,1152.50,45,1
07/24/2005,21:52,1152.50,1152.50,1152.50,1152.50,0,10
07/24/2005,21:53,1152.75,1152.75,1152.50,1152.50,25,2
07/24/2005,21:54,1152.75,1152.75,1152.75,1152.75,5,0
07/24/2005,21:55,1152.75,1152.75,1152.75,1152.75,26,0
07/24/2005,21:59,1152.50,1152.75,1152.50,1152.75,1,62
07/24/2005,22:01,1152.50,1152.50,1152.50,1152.50,0,1
07/24/2005,22:03,1152.50,1152.50,1152.50,1152.50,0,1
07/24/2005,22:04,1152.75,1152.75,1152.75,1152.75,4,0
07/24/2005,22:05,1152.75,1152.75,1152.75,1152.75,12,0
07/24/2005,22:06,1152.75,1152.75,1152.75,1152.75,15,0
07/24/2005,22:07,1152.75,1152.75,1152.75,1152.75,5,0
07/24/2005,22:10,1152.50,1152.50,1152.50,1152.50,0,2
07/24/2005,22:11,1152.75,1152.75,1152.75,1152.75,2,0
07/24/2005,22:14,1152.50,1152.50,1152.50,1152.50,0,2
07/24/2005,22:16,1152.50,1152.50,1152.50,1152.50,0,3
07/24/2005,22:17,1152.50,1152.50,1152.50,1152.50,0,2
07/24/2005,22:19,1152.50,1152.50,1152.50,1152.50,0,1
07/24/2005,22:22,1152.75,1152.75,1152.75,1152.75,59,0
07/24/2005,22:23,1152.75,1152.75,1152.75,1152.75,1,0
07/24/2005,22:24,1152.75,1152.75,1152.75,1152.75,25,0
07/24/2005,22:25,1152.75,1152.75,1152.75,1152.75,1,0
07/24/2005,22:26,1152.75,1152.75,1152.75,1152.75,25,0
07/24/2005,22:27,1152.75,1152.75,1152.75,1152.75,4,0
07/24/2005,22:28,1152.75,1152.75,1152.75,1152.75,71,0
07/24/2005,22:29,1152.50,1152.50,1152.50,1152.50,0,1
07/24/2005,22:31,1152.75,1152.75,1152.75,1152.75,10,0
07/24/2005,22:35,1152.50,1152.50,1152.50,1152.50,0,1
07/24/2005,22:36,1152.75,1152.75,1152.25,1152.25,1,22
07/24/2005,22:37,1152.50,1152.50,1152.50,1152.50,4,0
07/24/2005,22:38,1152.50,1152.50,1152.50,1152.50,10,0
07/24/2005,22:39,1152.50,1152.50,1152.50,1152.50,2,0
07/24/2005,22:40,1152.75,1152.75,1152.75,1152.75,8,0
07/24/2005,22:41,1152.50,1152.50,1152.50,1152.50,0,5
07/24/2005,22:49,1152.50,1152.50,1152.50,1152.50,0,10
07/24/2005,22:52,1152.75,1152.75,1152.25,1152.25,1,31
07/24/2005,22:53,1152.50,1152.50,1152.50,1152.50,30,0
07/24/2005,22:55,1152.25,1152.25,1152.25,1152.25,0,1
07/24/2005,22:58,1152.25,1152.25,1152.25,1152.25,0,2
07/24/2005,23:01,1152.50,1152.50,1152.50,1152.50,7,0
07/24/2005,23:02,1152.50,1152.50,1152.50,1152.50,1,0
07/24/2005,23:03,1152.50,1152.50,1152.50,1152.50,1,0
07/24/2005,23:04,1152.50,1152.50,1152.50,1152.50,1,0
07/24/2005,23:05,1152.50,1152.50,1152.50,1152.50,2,0
07/24/2005,23:06,1152.50,1152.50,1152.50,1152.50,1,0
07/24/2005,23:09,1152.75,1152.75,1152.50,1152.50,2,8
07/24/2005,23:13,1152.50,1152.50,1152.50,1152.50,0,1
07/24/2005,23:15,1152.50,1152.50,1152.50,1152.50,0,1
07/24/2005,23:20,1152.50,1152.75,1152.50,1152.75,1,2
07/24/2005,23:21,1152.50,1152.50,1152.50,1152.50,0,1
07/24/2005,23:22,1152.50,1152.50,1152.25,1152.25,0,2
07/24/2005,23:38,1152.50,1152.50,1152.50,1152.50,4,0
07/24/2005,23:39,1152.50,1152.50,1152.50,1152.50,2,0
07/24/2005,23:45,1152.25,1152.25,1152.25,1152.25,0,1
07/24/2005,23:48,1152.25,1152.25,1152.25,1152.25,0,1
07/24/2005,23:57,1152.25,1152.25,1152.25,1152.25,0,2
07/24/2005,23:58,1152.25,1152.25,1152.00,1152.25,50,75
07/24/2005,23:59,1152.25,1152.25,1152.25,1152.25,5,0
07/25/2005,00:07,1152.00,1152.25,1152.00,1152.25,8,1
07/25/2005,00:10,1152.00,1152.25,1152.00,1152.25,1,1
07/25/2005,00:26,1152.25,1152.25,1152.25,1152.25,6,0
07/25/2005,00:31,1152.25,1152.50,1152.25,1152.50,2,0
07/25/2005,00:35,1152.50,1152.50,1152.50,1152.50,1,0
07/25/2005,00:38,1152.50,1152.50,1152.50,1152.50,1,0
07/25/2005,00:40,1152.25,1152.25,1152.25,1152.25,0,2
07/25/2005,00:42,1152.25,1152.25,1152.25,1152.25,0,1
07/25/2005,00:43,1152.25,1152.50,1152.25,1152.50,63,6
07/25/2005,00:44,1152.50,1152.50,1152.50,1152.50,1,0
07/25/2005,00:45,1152.50,1152.50,1152.50,1152.50,2,0
07/25/2005,00:53,1152.75,1152.75,1152.75,1152.75,2,0
07/25/2005,00:54,1152.75,1152.75,1152.50,1152.50,2,2
07/25/2005,00:56,1152.50,1152.50,1152.50,1152.50,0,12
07/25/2005,00:58,1152.50,1152.50,1152.50,1152.50,0,1
07/25/2005,01:00,1152.50,1152.50,1152.25,1152.25,0,10
07/25/2005,01:01,1152.25,1152.25,1151.75,1152.00,20,74
07/25/2005,01:02,1152.00,1152.25,1151.50,1151.50,12,143
07/25/2005,01:03,1151.75,1151.75,1151.50,1151.75,21,39
07/25/2005,01:05,1151.75,1151.75,1151.50,1151.50,4,42
07/25/2005,01:06,1152.00,1152.00,1151.50,1151.75,11,53
07/25/2005,01:07,1151.75,1151.75,1151.75,1151.75,24,0
07/25/2005,01:08,1151.50,1151.50,1151.25,1151.50,1,51
07/25/2005,01:09,1151.50,1151.50,1151.50,1151.50,6,0
07/25/2005,01:10,1151.50,1151.50,1151.50,1151.50,15,0
07/25/2005,01:12,1151.50,1151.50,1151.50,1151.50,13,0
07/25/2005,01:13,1151.50,1151.50,1151.50,1151.50,6,0
07/25/2005,01:14,1151.50,1151.50,1151.50,1151.50,3,0
07/25/2005,01:15,1151.50,1151.50,1151.50,1151.50,1,0
07/25/2005,01:16,1151.50,1151.50,1151.50,1151.50,18,0
07/25/2005,01:17,1151.75,1151.75,1151.50,1151.50,2,5
07/25/2005,01:19,1151.50,1151.50,1151.50,1151.50,0,1
07/25/2005,01:23,1151.25,1151.25,1151.00,1151.00,0,41
07/25/2005,01:24,1151.00,1151.00,1151.00,1151.00,0,1
07/25/2005,01:25,1151.00,1151.00,1151.00,1151.00,0,1
07/25/2005,01:26,1151.00,1151.00,1151.00,1151.00,0,4
07/25/2005,01:27,1151.25,1151.25,1151.25,1151.25,4,0
07/25/2005,01:28,1151.00,1151.00,1151.00,1151.00,0,1
07/25/2005,01:29,1151.00,1151.25,1151.00,1151.00,10,6
07/25/2005,01:31,1151.25,1151.25,1151.25,1151.25,6,0
07/25/2005,01:32,1151.00,1151.25,1151.00,1151.25,2,1
07/25/2005,01:37,1151.25,1151.25,1151.25,1151.25,27,0
07/25/2005,01:38,1151.25,1151.25,1151.25,1151.25,11,0
07/25/2005,01:39,1151.25,1151.25,1151.25,1151.25,3,0
07/25/2005,01:40,1151.25,1151.25,1151.25,1151.25,3,0
07/25/2005,01:41,1151.25,1151.25,1151.25,1151.25,1,0
07/25/2005,01:42,1151.25,1151.25,1151.25,1151.25,1,0
07/25/2005,01:44,1151.25,1151.25,1151.00,1151.00,55,4
07/25/2005,01:45,1151.00,1151.25,1151.00,1151.25,8,37
07/25/2005,01:46,1151.25,1151.25,1151.25,1151.25,1,0
07/25/2005,01:47,1151.00,1151.00,1151.00,1151.00,0,4
07/25/2005,01:48,1151.25,1151.25,1151.25,1151.25,4,0
07/25/2005,01:50,1151.25,1151.25,1151.00,1151.00,5,32
07/25/2005,01:51,1151.00,1151.00,1151.00,1151.00,0,1
07/25/2005,01:53,1151.25,1151.25,1151.25,1151.25,21,0
07/25/2005,01:55,1151.25,1151.25,1150.75,1151.00,32,39
07/25/2005,01:56,1151.00,1151.00,1151.00,1151.00,8,0
07/25/2005,01:57,1151.00,1151.00,1151.00,1151.00,6,0
07/25/2005,01:58,1151.00,1151.25,1151.00,1151.25,8,0
07/25/2005,01:59,1151.00,1151.00,1150.75,1150.75,0,3
07/25/2005,02:00,1151.00,1151.00,1151.00,1151.00,13,0
07/25/2005,02:01,1150.75,1150.75,1150.50,1150.50,13,324
07/25/2005,02:02,1150.75,1151.00,1150.50,1151.00,65,1
07/25/2005,02:03,1151.00,1151.00,1151.00,1151.00,72,0
07/25/2005,02:04,1151.00,1151.00,1150.50,1150.75,141,75
07/25/2005,02:05,1150.75,1150.75,1150.75,1150.75,4,0
07/25/2005,02:06,1150.75,1150.75,1150.75,1150.75,30,0
07/25/2005,02:07,1150.75,1150.75,1150.75,1150.75,52,0
07/25/2005,02:08,1150.75,1150.75,1150.50,1150.50,56,2
07/25/2005,02:09,1150.50,1150.50,1150.50,1150.50,0,15
07/25/2005,02:10,1150.75,1150.75,1150.50,1150.75,69,4
07/25/2005,02:11,1150.75,1150.75,1150.75,1150.75,25,0
07/25/2005,02:12,1150.75,1150.75,1150.75,1150.75,14,0
07/25/2005,02:13,1150.50,1150.75,1150.50,1150.75,4,7
07/25/2005,02:14,1150.75,1151.00,1150.75,1151.00,25,0
07/25/2005,02:15,1151.00,1151.00,1150.50,1150.50,2,39
07/25/2005,02:16,1150.75,1150.75,1150.50,1150.50,2,20
07/25/2005,02:17,1150.50,1150.50,1150.25,1150.50,6,39
07/25/2005,02:18,1150.25,1150.25,1150.00,1150.25,1,108
07/25/2005,02:19,1150.25,1150.25,1150.25,1150.25,124,0
07/25/2005,02:20,1150.25,1150.25,1150.00,1150.00,15,98
07/25/2005,02:21,1150.25,1150.25,1150.00,1150.25,29,36
07/25/2005,02:22,1150.25,1150.25,1150.00,1150.00,139,4
07/25/2005,02:23,1150.25,1150.50,1150.25,1150.25,6,31
07/25/2005,02:24,1150.50,1150.50,1150.25,1150.25,66,89
07/25/2005,02:25,1150.25,1150.25,1150.25,1150.25,0,9
07/25/2005,02:26,1150.25,1150.75,1150.25,1150.50,36,47
07/25/2005,02:27,1150.50,1150.50,1150.25,1150.25,0,60
07/25/2005,02:28,1150.00,1150.00,1150.00,1150.00,0,10
07/25/2005,02:29,1150.00,1150.25,1150.00,1150.00,1,36
07/25/2005,02:30,1150.00,1150.00,1149.75,1150.00,26,9
07/25/2005,02:31,1150.00,1150.00,1150.00,1150.00,6,0
07/25/2005,02:32,1150.00,1150.00,1150.00,1150.00,20,0
07/25/2005,02:33,1150.00,1150.00,1149.75,1149.75,37,9
07/25/2005,02:34,1150.00,1150.00,1150.00,1150.00,10,0
07/25/2005,02:35,1150.00,1150.00,1150.00,1150.00,14,0
07/25/2005,02:36,1149.75,1149.75,1149.50,1149.75,27,123
07/25/2005,02:38,1149.75,1149.75,1149.75,1149.75,19,0
07/25/2005,02:39,1149.75,1149.75,1149.75,1149.75,8,0
07/25/2005,02:40,1150.00,1150.00,1149.75,1150.00,50,4
07/25/2005,02:41,1150.00,1150.00,1149.75,1149.75,27,67
07/25/2005,02:42,1149.75,1149.75,1149.75,1149.75,0,4
07/25/2005,02:43,1150.00,1150.00,1150.00,1150.00,2,0
07/25/2005,02:44,1149.75,1149.75,1149.75,1149.75,0,4
07/25/2005,02:47,1149.75,1149.75,1149.75,1149.75,0,57
07/25/2005,02:48,1149.75,1149.75,1149.75,1149.75,0,59
07/25/2005,02:49,1149.75,1149.75,1149.75,1149.75,0,54
07/25/2005,02:50,1149.75,1149.75,1149.75,1149.75,0,6
07/25/2005,02:51,1149.75,1149.75,1149.75,1149.75,0,24
07/25/2005,02:52,1149.75,1150.00,1149.75,1149.75,3,46
07/25/2005,02:53,1149.75,1149.75,1149.75,1149.75,0,40
07/25/2005,02:54,1149.75,1149.75,1149.75,1149.75,0,6
07/25/2005,02:55,1149.75,1149.75,1149.75,1149.75,0,10
07/25/2005,02:56,1150.00,1150.00,1149.75,1149.75,1,18
07/25/2005,02:57,1149.75,1150.00,1149.75,1150.00,1,1
07/25/2005,02:58,1150.00,1150.00,1149.75,1149.75,1,13
07/25/2005,02:59,1149.50,1149.75,1149.50,1149.75,25,6
07/25/2005,03:00,1149.50,1149.50,1149.50,1149.50,0,6
07/25/2005,03:01,1149.50,1149.50,1149.50,1149.50,0,3
07/25/2005,03:02,1149.50,1149.75,1149.50,1149.50,1,62
07/25/2005,03:03,1149.50,1149.50,1149.50,1149.50,0,276
07/25/2005,03:04,1149.25,1149.50,1149.25,1149.25,4,23
07/25/2005,03:05,1149.25,1149.25,1149.25,1149.25,0,5
07/25/2005,03:06,1149.25,1149.50,1149.25,1149.25,10,102
07/25/2005,03:07,1149.25,1149.25,1149.00,1149.25,10,146
07/25/2005,03:08,1149.00,1149.25,1149.00,1149.25,12,6
07/25/2005,03:09,1149.00,1149.25,1148.75,1149.00,64,302
07/25/2005,03:10,1149.25,1149.25,1149.25,1149.25,2,0
07/25/2005,03:11,1149.25,1149.25,1149.00,1149.00,5,43
07/25/2005,03:12,1149.25,1149.25,1149.00,1149.00,25,9
07/25/2005,03:14,1149.00,1149.25,1149.00,1149.25,15,4
07/25/2005,03:15,1149.25,1149.25,1149.25,1149.25,1,0
07/25/2005,03:16,1149.00,1149.25,1149.00,1149.25,6,7
07/25/2005,03:17,1149.25,1149.25,1149.00,1149.00,10,64
07/25/2005,03:18,1149.00,1149.00,1148.75,1149.00,9,38
07/25/2005,03:19,1148.75,1149.00,1148.75,1149.00,8,23
07/25/2005,03:20,1148.75,1149.00,1148.75,1148.75,1,157
07/25/2005,03:21,1149.00,1149.00,1148.50,1148.75,31,98
07/25/2005,03:22,1148.75,1149.00,1148.75,1148.75,6,15
07/25/2005,03:23,1149.00,1149.00,1149.00,1149.00,51,0
07/25/2005,03:24,1149.00,1149.00,1149.00,1149.00,5,0
07/25/2005,03:25,1149.00,1149.00,1148.75,1149.00,19,6
07/25/2005,03:26,1148.75,1148.75,1148.75,1148.75,0,4
07/25/2005,03:27,1148.75,1148.75,1148.75,1148.75,0,2
07/25/2005,03:28,1148.75,1149.00,1148.75,1148.75,1,66
07/25/2005,03:29,1149.00,1149.00,1148.75,1148.75,4,40
07/25/2005,03:30,1148.75,1149.00,1148.75,1148.75,15,7
07/25/2005,03:31,1148.75,1149.00,1148.50,1148.75,21,21
07/25/2005,03:32,1149.00,1149.00,1148.75,1148.75,2,2
07/25/2005,03:33,1149.00,1149.00,1148.75,1148.75,1,4
07/25/2005,03:34,1149.00,1149.00,1148.75,1148.75,1,4
07/25/2005,03:35,1149.00,1149.00,1149.00,1149.00,6,0
07/25/2005,03:36,1149.00,1149.00,1149.00,1149.00,87,0
07/25/2005,03:37,1148.75,1148.75,1148.50,1148.50,0,48
07/25/2005,03:38,1148.75,1148.75,1148.50,1148.75,222,94
07/25/2005,03:39,1148.75,1148.75,1148.75,1148.75,109,0
07/25/2005,03:40,1148.75,1148.75,1148.75,1148.75,73,0
07/25/2005,03:41,1148.75,1148.75,1148.75,1148.75,27,0
07/25/2005,03:42,1148.75,1149.00,1148.75,1149.00,61,0
07/25/2005,03:43,1149.00,1149.00,1148.75,1148.75,1,4
07/25/2005,03:44,1148.75,1148.75,1148.75,1148.75,0,4
07/25/2005,03:45,1149.00,1149.00,1148.75,1149.00,51,4
07/25/2005,03:46,1149.00,1149.00,1149.00,1149.00,56,0
07/25/2005,03:47,1148.75,1148.75,1148.75,1148.75,0,7
07/25/2005,03:48,1149.00,1149.00,1148.50,1148.75,48,195
07/25/2005,03:49,1148.75,1148.75,1148.75,1148.75,3,0
07/25/2005,03:50,1148.50,1148.75,1148.50,1148.75,15,6
07/25/2005,03:51,1148.75,1148.75,1148.75,1148.75,76,0
07/25/2005,03:52,1149.00,1149.00,1149.00,1149.00,8,0
07/25/2005,03:53,1148.75,1149.25,1148.75,1149.25,82,14
07/25/2005,03:54,1149.00,1149.25,1149.00,1149.00,1,45
07/25/2005,03:55,1149.00,1149.00,1149.00,1149.00,0,2
07/25/2005,03:56,1148.75,1148.75,1148.75,1148.75,0,6
07/25/2005,03:57,1149.00,1149.00,1149.00,1149.00,2,0
07/25/2005,03:58,1148.75,1148.75,1148.75,1148.75,0,6
07/25/2005,03:59,1149.00,1149.00,1149.00,1149.00,4,0
07/25/2005,04:00,1148.75,1149.00,1148.75,1149.00,50,64
07/25/2005,04:01,1148.75,1148.75,1148.75,1148.75,0,19
07/25/2005,04:02,1148.50,1148.75,1148.50,1148.50,3,83
07/25/2005,04:03,1148.50,1148.50,1148.50,1148.50,0,6
07/25/2005,04:04,1148.50,1148.50,1148.50,1148.50,0,34
07/25/2005,04:05,1148.50,1148.75,1148.50,1148.75,3,11
07/25/2005,04:06,1148.75,1148.75,1148.50,1148.50,1,1
07/25/2005,04:07,1148.50,1148.75,1148.50,1148.75,4,5
07/25/2005,04:08,1148.50,1148.50,1148.50,1148.50,0,5
07/25/2005,04:10,1148.50,1148.75,1148.25,1148.50,11,49
07/25/2005,04:11,1148.50,1148.50,1148.50,1148.50,9,0
07/25/2005,04:12,1148.50,1148.75,1148.50,1148.50,2,4
07/25/2005,04:13,1148.75,1148.75,1148.75,1148.75,30,0
07/25/2005,04:14,1148.50,1148.75,1148.50,1148.75,44,6
07/25/2005,04:15,1148.50,1148.75,1148.50,1148.75,1,6
07/25/2005,04:16,1148.50,1148.50,1148.50,1148.50,0,11
07/25/2005,04:18,1148.50,1148.75,1148.50,1148.50,2,23
07/25/2005,04:19,1148.50,1148.50,1148.50,1148.50,0,6
07/25/2005,04:20,1148.50,1148.50,1148.50,1148.50,0,7
07/25/2005,04:21,1148.50,1148.50,1148.25,1148.25,0,26
07/25/2005,04:22,1148.50,1148.75,1148.50,1148.75,4,0
07/25/2005,04:23,1148.50,1148.50,1148.50,1148.50,0,12
07/25/2005,04:24,1148.50,1148.75,1148.50,1148.50,2,12
07/25/2005,04:26,1148.75,1148.75,1148.75,1148.75,34,0
07/25/2005,04:27,1148.75,1149.00,1148.75,1148.75,40,9
07/25/2005,04:28,1148.75,1149.00,1148.75,1148.75,17,37
07/25/2005,04:29,1148.75,1148.75,1148.75,1148.75,0,47
07/25/2005,04:31,1149.00,1149.00,1149.00,1149.00,5,0
07/25/2005,04:35,1149.00,1149.00,1149.00,1149.00,1,0
07/25/2005,04:36,1148.75,1149.00,1148.75,1149.00,6,1
07/25/2005,04:37,1149.00,1149.00,1149.00,1149.00,15,0
07/25/2005,04:39,1149.00,1149.00,1148.75,1149.00,2,90
07/25/2005,04:40,1148.75,1148.75,1148.75,1148.75,0,8
07/25/2005,04:41,1148.75,1148.75,1148.50,1148.75,62,25
07/25/2005,04:42,1148.75,1148.75,1148.75,1148.75,6,0
07/25/2005,04:43,1148.75,1148.75,1148.75,1148.75,1,0
07/25/2005,04:44,1148.75,1148.75,1148.75,1148.75,10,0
07/25/2005,04:46,1149.00,1149.00,1148.75,1148.75,2,12
07/25/2005,04:47,1148.75,1148.75,1148.50,1148.75,2,22
07/25/2005,04:48,1148.50,1148.50,1148.50,1148.50,0,5
07/25/2005,04:49,1148.50,1148.75,1148.50,1148.50,6,58
07/25/2005,04:50,1148.50,1148.50,1148.50,1148.50,0,2
07/25/2005,04:52,1148.25,1148.25,1148.00,1148.00,0,374
07/25/2005,04:53,1148.00,1148.00,1148.00,1148.00,0,20
07/25/2005,04:54,1148.25,1148.25,1148.25,1148.25,21,0
07/25/2005,04:55,1148.25,1148.25,1148.00,1148.00,30,270
07/25/2005,04:56,1147.75,1148.00,1147.75,1148.00,34,119
07/25/2005,04:57,1148.00,1148.00,1148.00,1148.00,2,0
07/25/2005,04:59,1148.00,1148.00,1148.00,1148.00,28,0
07/25/2005,05:00,1148.00,1148.25,1148.00,1148.25,120,10
07/25/2005,05:01,1148.00,1148.00,1148.00,1148.00,0,30
07/25/2005,05:02,1148.00,1148.00,1148.00,1148.00,0,3
07/25/2005,05:03,1148.00,1148.25,1148.00,1148.25,1,123
07/25/2005,05:05,1148.00,1148.00,1148.00,1148.00,0,18
07/25/2005,05:06,1148.25,1148.25,1148.25,1148.25,1,0
07/25/2005,05:07,1148.25,1148.25,1148.25,1148.25,89,0
07/25/2005,05:08,1148.00,1148.25,1148.00,1148.25,15,1
07/25/2005,05:09,1148.25,1148.25,1148.25,1148.25,53,0
07/25/2005,05:10,1148.25,1148.50,1148.25,1148.25,43,16
07/25/2005,05:11,1148.25,1148.25,1148.25,1148.25,0,13
07/25/2005,05:12,1148.25,1148.25,1148.25,1148.25,0,106
07/25/2005,05:13,1148.25,1148.25,1148.00,1148.25,7,25
07/25/2005,05:14,1148.25,1148.25,1148.25,1148.25,2,0
07/25/2005,05:15,1148.25,1148.25,1148.25,1148.25,5,0
07/25/2005,05:16,1148.25,1148.25,1148.25,1148.25,2,0
07/25/2005,05:17,1148.00,1148.00,1148.00,1148.00,0,1
07/25/2005,05:18,1148.25,1148.25,1148.25,1148.25,3,0
07/25/2005,05:22,1148.25,1148.25,1148.00,1148.00,3,1
07/25/2005,05:23,1148.25,1148.25,1148.25,1148.25,161,0
07/25/2005,05:24,1148.25,1148.25,1148.25,1148.25,49,0
07/25/2005,05:25,1148.25,1148.25,1148.00,1148.00,134,2
07/25/2005,05:26,1148.25,1148.25,1148.25,1148.25,12,0
07/25/2005,05:27,1148.25,1148.25,1148.25,1148.25,88,0
07/25/2005,05:28,1148.25,1148.25,1148.25,1148.25,38,0
07/25/2005,05:29,1148.25,1148.50,1148.25,1148.25,6,10
07/25/2005,05:31,1148.25,1148.50,1148.25,1148.25,1,14
07/25/2005,05:32,1148.25,1148.25,1148.25,1148.25,0,90
07/25/2005,05:33,1148.50,1148.50,1148.25,1148.25,2,22
07/25/2005,05:34,1148.25,1148.25,1148.25,1148.25,0,37
07/25/2005,05:36,1148.25,1148.25,1148.25,1148.25,0,1
07/25/2005,05:37,1148.25,1148.25,1148.25,1148.25,0,21
07/25/2005,05:38,1148.25,1148.25,1148.25,1148.25,0,1
07/25/2005,05:39,1148.25,1148.25,1148.25,1148.25,0,3
07/25/2005,05:40,1148.25,1148.25,1148.25,1148.25,0,11
07/25/2005,05:41,1148.25,1148.25,1148.25,1148.25,0,3
07/25/2005,05:42,1148.25,1148.25,1148.25,1148.25,0,11
07/25/2005,05:43,1148.25,1148.25,1148.25,1148.25,0,1
07/25/2005,05:44,1148.25,1148.25,1148.00,1148.00,0,4
07/25/2005,05:45,1148.25,1148.25,1148.25,1148.25,90,0
07/25/2005,05:47,1148.50,1148.50,1148.50,1148.50,2,0
07/25/2005,05:48,1148.50,1148.50,1148.50,1148.50,5,0
07/25/2005,05:51,1148.50,1148.50,1148.50,1148.50,166,0
07/25/2005,05:54,1148.50,1148.50,1148.25,1148.25,2,10
07/25/2005,05:55,1148.25,1148.25,1148.25,1148.25,0,1
07/25/2005,05:56,1148.50,1148.50,1148.25,1148.25,1,16
07/25/2005,05:59,1148.25,1148.25,1148.25,1148.25,0,2
07/25/2005,06:00,1148.50,1148.50,1148.50,1148.50,2,0
07/25/2005,06:01,1148.25,1148.25,1148.25,1148.25,0,1
07/25/2005,06:03,1148.50,1148.75,1148.50,1148.75,176,0
07/25/2005,06:04,1148.75,1148.75,1148.75,1148.75,5,0
07/25/2005,06:05,1148.75,1148.75,1148.75,1148.75,2,0
07/25/2005,06:06,1148.75,1148.75,1148.50,1148.50,2,1
07/25/2005,06:07,1148.75,1149.00,1148.75,1149.00,185,13
07/25/2005,06:08,1149.00,1149.25,1149.00,1149.25,105,6
07/25/2005,06:09,1149.00,1149.00,1149.00,1149.00,0,118
07/25/2005,06:10,1149.25,1149.25,1149.00,1149.00,1,34
07/25/2005,06:11,1149.25,1149.25,1149.00,1149.25,2,1
07/25/2005,06:12,1149.25,1149.25,1149.25,1149.25,226,0
07/25/2005,06:13,1149.25,1149.50,1149.25,1149.50,291,6
07/25/2005,06:14,1149.50,1150.00,1149.50,1149.75,229,45
07/25/2005,06:15,1149.75,1149.75,1149.75,1149.75,0,39
07/25/2005,06:16,1149.75,1149.75,1149.50,1149.75,20,9
07/25/2005,06:17,1149.75,1149.75,1149.50,1149.50,6,2
07/25/2005,06:18,1149.75,1149.75,1149.75,1149.75,24,0
07/25/2005,06:19,1149.75,1149.75,1149.50,1149.75,80,25
07/25/2005,06:20,1149.75,1150.00,1149.75,1149.75,10,1
07/25/2005,06:21,1149.75,1149.75,1149.75,1149.75,0,22
07/25/2005,06:22,1149.75,1149.75,1149.75,1149.75,0,20
07/25/2005,06:23,1149.75,1149.75,1149.75,1149.75,0,52
07/25/2005,06:24,1149.50,1149.75,1149.50,1149.75,229,2
07/25/2005,06:25,1150.00,1150.00,1149.75,1150.00,122,11
07/25/2005,06:26,1149.75,1149.75,1149.75,1149.75,0,2
07/25/2005,06:27,1150.00,1150.25,1149.75,1150.00,149,12
07/25/2005,06:28,1150.00,1150.25,1150.00,1150.00,1,215
07/25/2005,06:29,1149.75,1149.75,1149.75,1149.75,0,7
07/25/2005,06:31,1150.00,1150.00,1150.00,1150.00,3,0
07/25/2005,06:32,1149.75,1149.75,1149.75,1149.75,0,278
07/25/2005,06:33,1149.75,1149.75,1149.75,1149.75,0,10
07/25/2005,06:34,1149.50,1150.00,1149.50,1149.75,129,4
07/25/2005,06:35,1149.75,1150.00,1149.75,1149.75,5,114
07/25/2005,06:36,1149.50,1149.75,1149.50,1149.75,11,2
07/25/2005,06:38,1149.75,1149.75,1149.75,1149.75,1,0
07/25/2005,06:40,1149.75,1149.75,1149.75,1149.75,1,0
07/25/2005,06:41,1149.75,1149.75,1149.75,1149.75,3,0
07/25/2005,06:43,1149.50,1149.50,1149.50,1149.50,0,10
07/25/2005,06:44,1149.50,1149.50,1149.50,1149.50,0,23
07/25/2005,06:45,1149.75,1149.75,1149.75,1149.75,8,0
07/25/2005,06:46,1149.75,1149.75,1149.50,1149.50,4,1
07/25/2005,06:47,1149.75,1149.75,1149.75,1149.75,6,0
07/25/2005,06:48,1149.75,1149.75,1149.75,1149.75,3,0
07/25/2005,06:49,1149.75,1149.75,1149.50,1149.50,1,100
07/25/2005,06:51,1149.75,1149.75,1149.75,1149.75,5,0
07/25/2005,06:52,1149.75,1149.75,1149.75,1149.75,161,0
07/25/2005,06:53,1150.00,1150.00,1150.00,1150.00,1,0
07/25/2005,06:54,1149.75,1149.75,1149.75,1149.75,0,11
07/25/2005,06:56,1149.75,1149.75,1149.75,1149.75,0,35
07/25/2005,06:57,1150.00,1150.00,1149.50,1149.75,17,59
07/25/2005,06:58,1149.75,1149.75,1149.75,1149.75,47,0
07/25/2005,06:59,1149.75,1149.75,1149.75,1149.75,16,0
07/25/2005,07:00,1149.75,1149.75,1149.75,1149.75,3,0
07/25/2005,07:01,1150.00,1150.25,1150.00,1150.25,223,0
07/25/2005,07:02,1150.00,1150.00,1150.00,1150.00,0,81
07/25/2005,07:03,1150.00,1150.25,1150.00,1150.25,52,55
07/25/2005,07:04,1150.00,1150.00,1150.00,1150.00,0,1
07/25/2005,07:05,1150.25,1150.25,1150.00,1150.00,100,20
07/25/2005,07:07,1150.00,1150.00,1150.00,1150.00,0,54
07/25/2005,07:08,1150.00,1150.25,1150.00,1150.25,8,2
07/25/2005,07:09,1150.25,1150.25,1150.25,1150.25,93,0
07/25/2005,07:10,1150.25,1150.25,1149.75,1149.75,14,130
07/25/2005,07:11,1150.00,1150.00,1150.00,1150.00,1,0
07/25/2005,07:12,1150.00,1150.00,1150.00,1150.00,3,0
07/25/2005,07:13,1150.00,1150.00,1149.75,1150.00,8,2
07/25/2005,07:14,1149.75,1149.75,1149.50,1149.50,13,197
07/25/2005,07:15,1149.50,1149.75,1149.50,1149.50,1,161
07/25/2005,07:16,1149.50,1149.75,1149.50,1149.75,2,23
07/25/2005,07:17,1149.50,1149.50,1149.50,1149.50,0,2
07/25/2005,07:18,1149.75,1149.75,1149.50,1149.50,1,27
07/25/2005,07:19,1149.50,1149.75,1149.25,1149.50,15,283
07/25/2005,07:20,1149.50,1149.50,1149.25,1149.50,34,2
07/25/2005,07:21,1149.50,1149.50,1149.50,1149.50,1,0
07/25/2005,07:22,1149.50,1149.50,1149.50,1149.50,7,0
07/25/2005,07:23,1149.50,1149.50,1149.50,1149.50,253,0
07/25/2005,07:24,1149.50,1149.75,1149.50,1149.50,52,1
07/25/2005,07:25,1149.50,1149.75,1149.50,1149.75,1,2
07/25/2005,07:26,1149.75,1149.75,1149.50,1149.50,251,86
07/25/2005,07:27,1149.75,1150.50,1149.75,1150.25,750,54
07/25/2005,07:28,1150.25,1150.50,1150.00,1150.00,2,291
07/25/2005,07:29,1150.00,1150.00,1150.00,1150.00,0,7
07/25/2005,07:30,1150.25,1150.50,1150.25,1150.25,328,65
07/25/2005,07:31,1150.25,1150.25,1150.25,1150.25,0,149
07/25/2005,07:32,1150.25,1150.25,1150.25,1150.25,0,1
07/25/2005,07:33,1150.00,1150.00,1150.00,1150.00,0,3
07/25/2005,07:34,1150.00,1150.25,1150.00,1150.25,1,1
07/25/2005,07:35,1150.00,1150.25,1150.00,1150.00,3,15
07/25/2005,07:36,1150.00,1150.00,1150.00,1150.00,0,7
07/25/2005,07:37,1150.00,1150.25,1149.75,1149.75,3,199
07/25/2005,07:38,1149.75,1150.00,1149.75,1150.00,48,30
07/25/2005,07:39,1150.00,1150.25,1150.00,1150.00,24,12
07/25/2005,07:40,1150.00,1150.00,1150.00,1150.00,0,29
07/25/2005,07:41,1150.00,1150.00,1150.00,1150.00,0,131
07/25/2005,07:42,1150.00,1150.00,1150.00,1150.00,0,6
07/25/2005,07:44,1150.00,1150.25,1150.00,1150.00,8,105
07/25/2005,07:45,1150.25,1150.25,1150.00,1150.00,338,2
07/25/2005,07:46,1150.00,1150.00,1150.00,1150.00,0,41
07/25/2005,07:47,1150.00,1150.00,1150.00,1150.00,0,49
07/25/2005,07:49,1150.25,1150.25,1150.25,1150.25,3,0
07/25/2005,07:50,1150.25,1150.25,1150.00,1150.00,1,117
07/25/2005,07:51,1150.25,1150.25,1149.75,1149.75,3,67
07/25/2005,07:52,1150.00,1150.00,1149.75,1149.75,16,22
07/25/2005,07:53,1149.75,1149.75,1149.75,1149.75,0,100
07/25/2005,07:54,1149.75,1149.75,1149.75,1149.75,0,1
07/25/2005,07:55,1150.00,1150.00,1150.00,1150.00,185,0
07/25/2005,07:56,1150.00,1150.00,1150.00,1150.00,5,0
07/25/2005,07:57,1150.00,1150.00,1150.00,1150.00,3,0
07/25/2005,07:58,1150.00,1150.25,1150.00,1150.00,5,5
07/25/2005,07:59,1150.00,1150.25,1150.00,1150.25,16,6
07/25/2005,08:00,1150.25,1150.25,1150.25,1150.25,3,0
07/25/2005,08:01,1150.25,1150.25,1150.25,1150.25,3,0
07/25/2005,08:02,1150.25,1150.25,1150.00,1150.00,11,1
07/25/2005,08:03,1150.00,1150.00,1150.00,1150.00,0,3
07/25/2005,08:04,1150.25,1150.50,1150.25,1150.50,420,0
07/25/2005,08:05,1150.50,1150.50,1150.25,1150.25,2,3
07/25/2005,08:06,1150.50,1150.50,1150.25,1150.50,288,7
07/25/2005,08:07,1150.50,1150.50,1150.25,1150.50,32,88
07/25/2005,08:08,1150.50,1150.50,1150.50,1150.50,43,0
07/25/2005,08:09,1150.50,1150.50,1150.50,1150.50,10,0
07/25/2005,08:10,1150.25,1150.50,1150.25,1150.25,1,17
07/25/2005,08:11,1150.25,1150.50,1150.25,1150.25,4,86
07/25/2005,08:12,1150.25,1150.25,1150.00,1150.00,0,42
07/25/2005,08:13,1150.25,1150.25,1150.25,1150.25,6,0
07/25/2005,08:14,1150.00,1150.25,1150.00,1150.25,26,1
07/25/2005,08:15,1150.25,1150.25,1150.25,1150.25,12,0
07/25/2005,08:16,1150.00,1150.25,1150.00,1150.00,6,327
07/25/2005,08:17,1150.00,1150.00,1150.00,1150.00,0,20
07/25/2005,08:18,1150.00,1150.25,1150.00,1150.00,24,14
07/25/2005,08:19,1150.25,1150.25,1150.00,1150.00,10,1
07/25/2005,08:20,1150.00,1150.25,1150.00,1150.25,45,1
07/25/2005,08:21,1150.00,1150.25,1150.00,1150.25,55,24
07/25/2005,08:22,1150.25,1150.25,1150.25,1150.25,82,0
07/25/2005,08:23,1150.00,1150.00,1150.00,1150.00,0,17
07/25/2005,08:24,1150.00,1150.00,1150.00,1150.00,0,61
07/25/2005,08:25,1150.00,1150.25,1150.00,1150.00,1,28
07/25/2005,08:26,1150.25,1150.25,1150.00,1150.25,45,54
07/25/2005,08:27,1150.00,1150.00,1149.75,1150.00,11,37
07/25/2005,08:28,1150.00,1150.00,1149.75,1149.75,96,8
07/25/2005,08:29,1149.75,1150.00,1149.50,1149.75,27,127
07/25/2005,08:30,1149.50,1150.00,1149.50,1150.00,190,281
07/25/2005,08:31,1150.00,1150.75,1149.75,1150.50,2627,1027
07/25/2005,08:32,1150.50,1151.00,1150.50,1150.75,2064,630
07/25/2005,08:33,1150.50,1151.25,1150.50,1150.75,1718,785
07/25/2005,08:34,1150.75,1151.25,1150.75,1150.75,1389,1467
07/25/2005,08:35,1151.00,1151.50,1150.75,1151.25,1226,1005
07/25/2005,08:36,1151.25,1151.75,1150.50,1150.50,1862,2685
07/25/2005,08:37,1150.50,1150.75,1150.00,1150.50,1626,1463
07/25/2005,08:38,1150.50,1151.00,1150.25,1151.00,858,560
07/25/2005,08:39,1151.00,1151.25,1150.75,1151.00,1104,676
07/25/2005,08:40,1150.75,1151.00,1150.50,1150.75,1122,842
07/25/2005,08:41,1151.00,1151.00,1150.25,1150.50,864,1384
07/25/2005,08:42,1150.25,1150.75,1150.25,1150.50,659,365
07/25/2005,08:43,1150.50,1150.75,1150.50,1150.75,572,815
07/25/2005,08:44,1150.75,1151.00,1150.00,1150.25,104,1514
07/25/2005,08:45,1150.00,1150.50,1150.00,1150.00,386,1279
07/25/2005,08:46,1150.25,1150.75,1149.75,1150.75,1209,273
07/25/2005,08:47,1150.50,1150.75,1150.25,1150.50,745,1511
07/25/2005,08:48,1150.25,1150.50,1149.75,1149.75,17,1079
07/25/2005,08:49,1150.00,1150.75,1149.75,1150.50,1060,221
07/25/2005,08:50,1150.25,1150.50,1150.00,1150.00,19,286
07/25/2005,08:51,1150.25,1150.25,1149.75,1149.75,752,856
07/25/2005,08:52,1149.75,1150.25,1149.75,1150.00,181,466
07/25/2005,08:53,1150.00,1150.00,1149.50,1149.75,190,711
07/25/2005,08:54,1149.75,1150.25,1149.50,1150.25,1090,256
07/25/2005,08:55,1150.25,1150.50,1149.75,1150.00,123,783
07/25/2005,08:56,1150.00,1150.50,1149.75,1150.25,950,126
07/25/2005,08:57,1150.25,1150.75,1150.00,1150.50,606,454
07/25/2005,08:58,1150.50,1150.75,1150.00,1150.25,313,408
07/25/2005,08:59,1150.25,1150.50,1150.00,1150.00,208,179
07/25/2005,09:00,1150.00,1150.00,1149.25,1149.50,379,1841
07/25/2005,09:01,1149.50,1150.50,1149.25,1150.25,1720,303
07/25/2005,09:02,1150.50,1150.50,1149.75,1149.75,292,835
07/25/2005,09:03,1149.75,1150.00,1149.00,1149.00,222,2467
07/25/2005,09:04,1149.00,1149.25,1148.75,1149.00,1518,1447
07/25/2005,09:05,1149.00,1149.25,1148.75,1149.25,814,715
07/25/2005,09:06,1149.00,1149.25,1148.50,1148.75,280,1198
07/25/2005,09:07,1149.00,1149.00,1148.75,1149.00,198,55
07/25/2005,09:08,1149.00,1149.25,1148.50,1148.75,308,601
07/25/2005,09:09,1148.75,1149.00,1148.50,1148.75,374,344
07/25/2005,09:10,1148.75,1149.50,1148.50,1149.00,1393,825
07/25/2005,09:11,1149.00,1149.25,1148.75,1149.25,185,497
07/25/2005,09:12,1149.25,1149.25,1148.75,1148.75,447,290
07/25/2005,09:13,1148.75,1149.25,1148.50,1148.50,250,924
07/25/2005,09:14,1148.50,1149.25,1148.50,1149.25,1108,65
07/25/2005,09:15,1149.00,1149.25,1148.75,1149.00,427,358
07/25/2005,09:16,1148.75,1149.00,1148.75,1149.00,366,457
07/25/2005,09:17,1149.25,1149.25,1148.75,1149.25,404,282
07/25/2005,09:18,1149.25,1150.00,1149.00,1149.75,2602,327
07/25/2005,09:19,1150.00,1150.00,1149.50,1149.75,546,868
07/25/2005,09:20,1149.75,1150.00,1149.50,1150.00,663,40
07/25/2005,09:21,1150.00,1150.25,1149.75,1150.00,1990,547
07/25/2005,09:22,1150.25,1150.50,1150.00,1150.50,1890,253
07/25/2005,09:23,1150.50,1151.00,1150.25,1151.00,1291,748
07/25/2005,09:24,1150.75,1151.25,1150.50,1150.50,1511,1989
07/25/2005,09:25,1150.50,1151.25,1150.50,1151.00,936,520
07/25/2005,09:26,1151.00,1151.25,1150.75,1150.75,111,464
07/25/2005,09:27,1151.00,1151.50,1150.75,1151.00,2523,1333
07/25/2005,09:28,1151.25,1151.25,1150.50,1151.00,1094,1060
07/25/2005,09:29,1150.75,1151.00,1150.50,1151.00,244,385
07/25/2005,09:30,1150.75,1151.00,1150.50,1150.75,567,791
07/25/2005,09:31,1150.75,1151.00,1150.75,1150.75,21,325
07/25/2005,09:32,1150.75,1150.75,1150.00,1150.00,94,2749
07/25/2005,09:33,1150.00,1150.25,1150.00,1150.25,97,723
07/25/2005,09:34,1150.25,1150.50,1150.00,1150.25,1105,210
07/25/2005,09:35,1150.25,1150.50,1150.25,1150.25,163,28
07/25/2005,09:36,1150.25,1150.75,1150.25,1150.50,267,86
07/25/2005,09:37,1150.50,1150.75,1150.25,1150.50,237,243
07/25/2005,09:38,1150.50,1150.75,1150.50,1150.75,210,126
07/25/2005,09:39,1151.00,1151.25,1150.75,1151.00,1050,371
07/25/2005,09:40,1151.00,1151.00,1150.50,1150.75,254,284
07/25/2005,09:41,1150.50,1150.75,1150.50,1150.50,102,134
07/25/2005,09:42,1150.50,1151.50,1150.50,1151.25,2090,241
07/25/2005,09:43,1151.50,1152.50,1151.25,1152.00,5248,2492
07/25/2005,09:44,1152.25,1153.25,1152.00,1152.50,5460,3037
07/25/2005,09:45,1152.50,1153.00,1152.50,1152.75,1976,599
07/25/2005,09:46,1152.75,1154.25,1152.75,1154.00,9806,2799
07/25/2005,09:47,1154.00,1154.25,1153.25,1154.00,5318,5795
07/25/2005,09:48,1154.00,1154.50,1153.75,1154.50,3522,1455
07/25/2005,09:49,1154.50,1155.25,1154.00,1154.50,6234,5534
07/25/2005,09:50,1154.50,1154.75,1154.25,1154.25,1100,1511
07/25/2005,09:51,1154.25,1154.75,1154.25,1154.25,1828,1287
07/25/2005,09:52,1154.25,1154.75,1154.00,1154.25,1018,2178
07/25/2005,09:53,1154.00,1154.25,1153.75,1154.00,1170,1785
07/25/2005,09:54,1153.75,1154.00,1153.50,1154.00,330,709
07/25/2005,09:55,1154.00,1154.00,1153.25,1153.25,335,1241
07/25/2005,09:56,1153.50,1153.75,1153.25,1153.75,1113,98
07/25/2005,09:57,1153.50,1153.50,1153.25,1153.50,182,606
07/25/2005,09:58,1153.50,1153.75,1153.50,1153.50,811,271
07/25/2005,09:59,1153.50,1154.00,1153.50,1153.75,363,286
07/25/2005,10:00,1154.00,1154.00,1153.75,1154.00,389,61
07/25/2005,10:01,1154.00,1154.00,1153.75,1154.00,427,61
07/25/2005,10:02,1154.00,1154.00,1153.25,1153.25,26,1269
07/25/2005,10:03,1153.25,1153.50,1153.25,1153.25,516,382
07/25/2005,10:04,1153.25,1153.50,1153.00,1153.00,75,750
07/25/2005,10:05,1153.25,1153.25,1152.75,1153.00,396,1122
07/25/2005,10:06,1153.00,1153.25,1152.25,1152.25,158,4116
07/25/2005,10:07,1152.50,1152.75,1152.25,1152.50,553,237
07/25/2005,10:08,1152.50,1153.00,1152.25,1152.75,953,312
07/25/2005,10:09,1152.75,1153.00,1152.50,1152.75,281,811
07/25/2005,10:10,1152.75,1152.75,1152.50,1152.75,337,12
07/25/2005,10:11,1152.75,1152.75,1152.25,1152.50,436,406
07/25/2005,10:12,1152.75,1153.00,1152.50,1153.00,704,503
07/25/2005,10:13,1153.00,1153.25,1152.75,1153.00,826,170
07/25/2005,10:14,1153.00,1153.00,1152.75,1152.75,605,117
07/25/2005,10:15,1152.75,1153.00,1152.75,1153.00,3,26
07/25/2005,10:16,1152.75,1153.00,1152.50,1152.75,101,227
07/25/2005,10:17,1153.00,1153.25,1153.00,1153.25,152,56
07/25/2005,10:18,1153.00,1153.25,1152.75,1153.00,270,236
07/25/2005,10:19,1153.00,1153.00,1152.50,1152.75,666,440
07/25/2005,10:20,1152.75,1152.75,1152.50,1152.50,9,26
07/25/2005,10:21,1152.50,1152.75,1152.25,1152.50,406,445
07/25/2005,10:22,1152.50,1153.00,1152.50,1153.00,423,258
07/25/2005,10:23,1153.00,1153.00,1152.50,1152.75,77,321
07/25/2005,10:24,1152.75,1153.00,1152.75,1152.75,105,185
07/25/2005,10:25,1152.75,1153.00,1152.50,1152.75,11,114
07/25/2005,10:26,1152.75,1152.75,1152.50,1152.50,204,394
07/25/2005,10:27,1152.50,1152.50,1152.00,1152.00,106,1268
07/25/2005,10:28,1152.25,1152.50,1151.75,1152.00,1104,1116
07/25/2005,10:29,1152.00,1152.00,1151.75,1152.00,427,248
07/25/2005,10:30,1152.00,1152.25,1151.75,1152.25,1051,36
07/25/2005,10:31,1152.00,1152.25,1151.75,1152.00,786,422
07/25/2005,10:32,1151.75,1152.50,1151.75,1152.25,660,46
07/25/2005,10:33,1152.25,1152.50,1152.00,1152.00,49,360
07/25/2005,10:34,1152.25,1152.25,1152.00,1152.00,1193,465
07/25/2005,10:35,1152.25,1152.25,1151.75,1152.00,122,228
07/25/2005,10:36,1151.75,1152.00,1151.00,1151.25,996,4004
07/25/2005,10:37,1151.25,1151.50,1151.00,1151.50,342,569
07/25/2005,10:38,1151.25,1151.25,1150.75,1151.00,378,668
07/25/2005,10:39,1151.00,1151.25,1151.00,1151.25,424,36
07/25/2005,10:40,1151.25,1151.50,1151.00,1151.25,302,98
07/25/2005,10:41,1151.00,1151.25,1151.00,1151.25,780,142
07/25/2005,10:42,1151.00,1151.25,1150.75,1151.25,595,603
07/25/2005,10:43,1151.50,1152.25,1151.25,1151.75,2096,1064
07/25/2005,10:44,1151.75,1152.00,1151.75,1151.75,433,68
07/25/2005,10:45,1152.00,1152.00,1151.50,1151.50,355,553
07/25/2005,10:46,1151.50,1152.00,1151.50,1152.00,417,16
07/25/2005,10:47,1151.75,1152.00,1151.50,1151.75,275,558
07/25/2005,10:48,1151.75,1151.75,1151.50,1151.75,352,80
07/25/2005,10:49,1151.50,1152.00,1151.50,1151.75,420,62
07/25/2005,10:50,1151.75,1151.75,1151.25,1151.25,22,1130
07/25/2005,10:51,1151.25,1151.50,1151.00,1151.25,229,285
07/25/2005,10:52,1151.25,1151.25,1150.00,1150.25,592,5137
07/25/2005,10:53,1150.25,1151.00,1150.25,1150.75,2282,89
07/25/2005,10:54,1151.00,1151.00,1150.50,1150.75,496,407
07/25/2005,10:55,1150.75,1151.00,1150.75,1150.75,401,58
07/25/2005,10:56,1150.75,1151.00,1150.75,1151.00,24,223
07/25/2005,10:57,1151.00,1151.25,1151.00,1151.00,187,52
07/25/2005,10:58,1151.00,1151.25,1151.00,1151.00,54,58
07/25/2005,10:59,1151.00,1151.75,1151.00,1151.75,1649,75
07/25/2005,11:00,1151.75,1151.75,1151.50,1151.50,747,302
07/25/2005,11:01,1151.50,1151.75,1151.50,1151.50,143,78
07/25/2005,11:02,1151.75,1151.75,1151.25,1151.25,102,704
07/25/2005,11:03,1151.25,1151.50,1151.25,1151.25,325,47
07/25/2005,11:04,1151.25,1151.75,1151.25,1151.50,265,76
07/25/2005,11:05,1151.50,1151.75,1151.25,1151.50,17,734
07/25/2005,11:06,1151.25,1151.50,1151.25,1151.50,20,64
07/25/2005,11:07,1151.25,1151.50,1151.25,1151.50,8,34
07/25/2005,11:08,1151.50,1151.75,1151.25,1151.50,332,319
07/25/2005,11:09,1151.50,1151.50,1151.25,1151.25,297,8
07/25/2005,11:10,1151.50,1151.50,1150.75,1151.25,695,1046
07/25/2005,11:11,1151.25,1151.25,1151.00,1151.00,71,9
07/25/2005,11:12,1151.00,1151.25,1150.50,1151.00,85,414
07/25/2005,11:13,1151.00,1151.25,1151.00,1151.25,237,4
07/25/2005,11:14,1151.00,1151.25,1150.75,1151.00,284,309
07/25/2005,11:15,1151.00,1151.25,1150.75,1151.25,155,192
07/25/2005,11:16,1151.00,1151.25,1151.00,1151.25,6,39
07/25/2005,11:17,1151.00,1151.25,1151.00,1151.00,23,80
07/25/2005,11:18,1151.00,1151.00,1150.75,1151.00,52,117
07/25/2005,11:19,1151.00,1151.00,1150.50,1150.50,132,361
07/25/2005,11:20,1150.50,1150.75,1150.25,1150.75,196,904
07/25/2005,11:21,1150.50,1150.75,1150.25,1150.50,254,173
07/25/2005,11:22,1150.50,1150.50,1150.25,1150.25,85,12
07/25/2005,11:23,1150.25,1150.50,1150.00,1150.50,232,756
07/25/2005,11:24,1150.25,1150.50,1150.00,1150.00,49,1513
07/25/2005,11:25,1150.00,1150.50,1150.00,1150.00,256,394
07/25/2005,11:26,1150.00,1150.25,1149.50,1150.00,490,1258
07/25/2005,11:27,1149.75,1150.00,1149.75,1150.00,87,146
07/25/2005,11:28,1149.75,1150.25,1149.75,1150.25,894,112
07/25/2005,11:29,1150.25,1150.50,1150.25,1150.50,123,18
07/25/2005,11:30,1150.50,1150.50,1149.75,1150.00,489,868
07/25/2005,11:31,1149.75,1150.00,1149.50,1149.75,173,553
07/25/2005,11:32,1149.75,1150.00,1149.75,1150.00,41,33
07/25/2005,11:33,1150.00,1150.00,1149.50,1149.75,224,481
07/25/2005,11:34,1149.75,1149.75,1149.50,1149.50,130,124
07/25/2005,11:35,1149.75,1150.00,1149.50,1149.75,280,190
07/25/2005,11:36,1149.75,1150.00,1149.50,1149.75,26,102
07/25/2005,11:37,1149.75,1149.75,1149.50,1149.50,225,9
07/25/2005,11:38,1149.50,1149.75,1149.50,1149.50,44,54
07/25/2005,11:39,1149.75,1149.75,1148.75,1149.00,541,5325
07/25/2005,11:40,1149.00,1149.50,1149.00,1149.50,985,427
07/25/2005,11:41,1149.50,1150.00,1149.25,1149.50,1226,132
07/25/2005,11:42,1149.75,1150.00,1149.50,1149.75,337,259
07/25/2005,11:43,1149.75,1149.75,1149.25,1149.50,600,463
07/25/2005,11:44,1149.50,1149.75,1149.25,1149.75,294,540
07/25/2005,11:45,1149.50,1150.00,1149.50,1150.00,519,168
07/25/2005,11:46,1150.00,1150.00,1149.50,1149.75,66,405
07/25/2005,11:47,1149.75,1150.00,1149.75,1150.00,17,70
07/25/2005,11:48,1150.00,1150.25,1150.00,1150.00,1377,187
07/25/2005,11:49,1150.00,1150.00,1149.25,1149.25,7,941
07/25/2005,11:50,1149.50,1149.50,1149.25,1149.25,403,450
07/25/2005,11:51,1149.50,1149.50,1149.25,1149.50,43,32
07/25/2005,11:52,1149.25,1149.50,1149.00,1149.00,18,296
07/25/2005,11:53,1149.00,1149.25,1148.75,1149.00,490,1414
07/25/2005,11:54,1149.00,1149.25,1149.00,1149.25,56,245
07/25/2005,11:55,1149.00,1149.50,1149.00,1149.25,714,8
07/25/2005,11:56,1149.25,1149.50,1149.25,1149.25,18,625
07/25/2005,11:57,1149.25,1149.25,1149.25,1149.25,0,194
07/25/2005,11:58,1149.25,1149.50,1149.25,1149.25,177,22
07/25/2005,11:59,1149.50,1149.50,1149.00,1149.00,35,579
07/25/2005,12:00,1149.00,1149.25,1148.50,1149.00,785,1803
07/25/2005,12:01,1148.75,1149.00,1148.50,1149.00,765,482
07/25/2005,12:02,1149.00,1149.25,1148.25,1148.50,747,1523
07/25/2005,12:03,1148.50,1148.75,1148.25,1148.50,309,237
07/25/2005,12:04,1148.50,1149.00,1148.50,1149.00,595,25
07/25/2005,12:05,1148.75,1149.25,1148.75,1149.00,761,270
07/25/2005,12:06,1149.00,1149.50,1148.75,1149.50,1329,142
07/25/2005,12:07,1149.50,1149.50,1149.25,1149.25,447,212
07/25/2005,12:08,1149.25,1149.25,1149.00,1149.25,1,177
07/25/2005,12:09,1149.25,1149.25,1148.75,1149.25,68,386
07/25/2005,12:10,1149.00,1149.25,1148.75,1149.00,81,184
07/25/2005,12:11,1149.25,1149.50,1149.25,1149.50,497,86
07/25/2005,12:12,1149.50,1149.50,1149.25,1149.50,22,108
07/25/2005,12:13,1149.50,1150.00,1149.50,1150.00,1337,42
07/25/2005,12:14,1150.00,1150.25,1149.75,1150.00,535,469
07/25/2005,12:15,1150.25,1150.25,1149.25,1149.75,328,825
07/25/2005,12:16,1149.75,1149.75,1149.25,1149.50,44,532
07/25/2005,12:17,1149.50,1149.75,1149.50,1149.75,515,18
07/25/2005,12:18,1149.75,1150.00,1149.50,1149.75,41,45
07/25/2005,12:19,1150.00,1150.00,1149.75,1149.75,61,57
07/25/2005,12:20,1149.75,1150.00,1149.75,1149.75,275,122
07/25/2005,12:21,1150.00,1150.00,1149.50,1149.75,383,289
07/25/2005,12:22,1149.75,1150.00,1149.75,1150.00,306,45
07/25/2005,12:23,1149.75,1150.25,1149.75,1150.25,382,160
07/25/2005,12:24,1150.00,1150.50,1150.00,1150.50,811,790
07/25/2005,12:25,1150.50,1150.50,1150.00,1150.25,637,259
07/25/2005,12:26,1150.25,1150.25,1149.75,1150.00,23,262
07/25/2005,12:27,1150.00,1150.25,1149.75,1150.25,358,62
07/25/2005,12:28,1150.25,1150.50,1150.00,1150.25,73,116
07/25/2005,12:29,1150.00,1150.25,1150.00,1150.25,10,16
07/25/2005,12:30,1150.25,1150.25,1150.00,1150.00,303,10
07/25/2005,12:31,1150.25,1150.25,1150.00,1150.25,205,14
07/25/2005,12:32,1150.25,1150.50,1150.00,1150.25,106,90
07/25/2005,12:33,1150.00,1150.50,1150.00,1150.50,138,38
07/25/2005,12:34,1150.25,1150.50,1150.25,1150.25,4,25
07/25/2005,12:35,1150.25,1150.50,1150.25,1150.25,88,18
07/25/2005,12:36,1150.25,1150.50,1150.00,1150.00,24,271
07/25/2005,12:37,1150.25,1150.25,1149.50,1149.75,94,800
07/25/2005,12:38,1149.50,1149.75,1149.25,1149.25,65,1637
07/25/2005,12:39,1149.25,1150.25,1149.25,1150.25,621,65
07/25/2005,12:40,1150.00,1150.25,1150.00,1150.00,112,163
07/25/2005,12:41,1150.00,1150.25,1150.00,1150.25,310,64
07/25/2005,12:42,1150.25,1150.25,1149.75,1149.75,4,305
07/25/2005,12:43,1149.75,1150.50,1149.75,1150.25,741,9
07/25/2005,12:44,1150.25,1150.50,1150.00,1150.00,311,250
07/25/2005,12:45,1150.25,1151.00,1150.00,1151.00,2758,464
07/25/2005,12:46,1151.00,1151.00,1150.50,1150.75,373,334
07/25/2005,12:47,1150.75,1151.00,1150.50,1150.75,19,220
07/25/2005,12:48,1150.50,1150.75,1150.00,1150.25,72,676
07/25/2005,12:49,1150.25,1150.25,1150.00,1150.00,145,52
07/25/2005,12:50,1150.00,1150.75,1150.00,1150.50,745,81
07/25/2005,12:51,1150.50,1150.75,1150.50,1150.50,37,476
07/25/2005,12:52,1150.50,1150.75,1150.50,1150.50,14,88
07/25/2005,12:53,1150.50,1150.50,1150.25,1150.50,161,408
07/25/2005,12:54,1150.50,1150.75,1150.50,1150.50,8,128
07/25/2005,12:55,1150.50,1150.75,1150.25,1150.25,10,449
07/25/2005,12:56,1150.25,1150.50,1150.00,1150.25,25,243
07/25/2005,12:57,1150.25,1150.25,1149.75,1149.75,152,680
07/25/2005,12:58,1149.75,1150.00,1149.75,1149.75,3,193
07/25/2005,12:59,1149.75,1150.00,1149.75,1149.75,2,232
07/25/2005,13:00,1149.75,1150.00,1149.25,1149.25,25,1381
07/25/2005,13:01,1149.25,1149.50,1148.75,1149.25,479,1644
07/25/2005,13:02,1149.00,1149.25,1148.50,1148.75,250,831
07/25/2005,13:03,1148.75,1149.00,1148.25,1148.75,988,830
07/25/2005,13:04,1148.75,1149.25,1148.75,1149.00,266,50
07/25/2005,13:05,1149.00,1149.25,1148.75,1149.00,328,298
07/25/2005,13:06,1149.00,1149.00,1148.50,1148.75,366,277
07/25/2005,13:07,1149.00,1149.25,1148.50,1149.25,399,72
07/25/2005,13:08,1149.25,1149.50,1149.25,1149.25,970,460
07/25/2005,13:09,1149.25,1149.25,1148.50,1149.00,767,479
07/25/2005,13:10,1149.00,1149.25,1149.00,1149.25,383,13
07/25/2005,13:11,1149.25,1149.25,1149.00,1149.25,366,167
07/25/2005,13:12,1149.25,1149.50,1149.00,1149.25,57,152
07/25/2005,13:13,1149.00,1149.50,1148.75,1149.25,354,50
07/25/2005,13:14,1149.25,1149.50,1149.00,1149.50,69,133
07/25/2005,13:15,1149.50,1149.50,1149.00,1149.25,92,130
07/25/2005,13:16,1149.00,1149.25,1148.50,1148.75,248,725
07/25/2005,13:17,1149.00,1149.00,1148.75,1148.75,5,47
07/25/2005,13:18,1148.75,1149.00,1148.75,1148.75,32,59
07/25/2005,13:19,1148.75,1150.00,1148.75,1149.75,2232,569
07/25/2005,13:20,1149.50,1150.00,1149.00,1149.00,189,1377
07/25/2005,13:21,1149.25,1149.25,1148.75,1149.25,233,393
07/25/2005,13:22,1149.25,1149.50,1149.00,1149.25,252,51
07/25/2005,13:23,1149.25,1149.75,1149.25,1149.50,376,127
07/25/2005,13:24,1149.50,1149.75,1149.50,1149.75,196,0
07/25/2005,13:25,1149.75,1149.75,1149.25,1149.25,59,425
07/25/2005,13:26,1149.25,1149.25,1148.50,1148.75,67,1325
07/25/2005,13:27,1148.75,1149.25,1148.50,1149.00,423,16
07/25/2005,13:28,1149.25,1149.25,1148.50,1148.50,30,368
07/25/2005,13:29,1148.75,1149.00,1148.75,1148.75,145,10
07/25/2005,13:30,1149.00,1149.00,1148.50,1148.75,21,382
07/25/2005,13:31,1148.50,1148.75,1148.50,1148.50,13,120
07/25/2005,13:32,1148.50,1148.50,1147.25,1147.75,4059,6292
07/25/2005,13:33,1147.75,1148.00,1146.75,1147.00,1086,2845
07/25/2005,13:34,1147.00,1147.75,1147.00,1147.50,1143,468
07/25/2005,13:35,1147.50,1147.75,1147.25,1147.50,458,1310
07/25/2005,13:36,1147.25,1147.50,1146.50,1146.50,445,3452
07/25/2005,13:37,1146.50,1146.75,1146.25,1146.25,4046,2895
07/25/2005,13:38,1146.25,1146.75,1146.25,1146.25,1311,1306
07/25/2005,13:39,1146.50,1146.75,1146.25,1146.75,500,522
07/25/2005,13:40,1146.50,1147.00,1146.50,1147.00,1745,487
07/25/2005,13:41,1146.75,1147.00,1146.75,1147.00,409,65
07/25/2005,13:42,1147.00,1147.25,1146.75,1147.00,759,336
07/25/2005,13:43,1147.00,1147.50,1147.00,1147.50,2346,971
07/25/2005,13:44,1147.25,1147.75,1147.25,1147.50,426,430
07/25/2005,13:45,1147.75,1148.00,1147.50,1147.75,833,406
07/25/2005,13:46,1147.75,1147.75,1147.00,1147.25,328,549
07/25/2005,13:47,1147.25,1147.25,1147.00,1147.25,56,19
07/25/2005,13:48,1147.25,1147.50,1147.00,1147.25,538,616
07/25/2005,13:49,1147.25,1147.50,1147.25,1147.50,58,375
07/25/2005,13:50,1147.50,1147.50,1147.25,1147.25,45,115
07/25/2005,13:51,1147.50,1147.50,1147.25,1147.50,33,11
07/25/2005,13:52,1147.50,1147.50,1147.00,1147.00,18,572
07/25/2005,13:53,1147.00,1147.25,1146.75,1147.00,55,442
07/25/2005,13:54,1147.00,1147.50,1146.75,1147.00,618,610
07/25/2005,13:55,1146.75,1147.25,1146.75,1147.25,135,8
07/25/2005,13:56,1147.25,1147.25,1146.25,1146.75,306,1539
07/25/2005,13:57,1146.75,1147.00,1146.50,1146.50,282,172
07/25/2005,13:58,1146.75,1147.00,1145.75,1146.00,1189,2540
07/25/2005,13:59,1146.00,1146.00,1144.75,1145.25,2978,6371
07/25/2005,14:00,1145.25,1145.50,1144.25,1145.25,5527,5542
07/25/2005,14:01,1145.25,1145.50,1144.75,1144.75,351,1835
07/25/2005,14:02,1145.00,1145.25,1144.75,1145.00,1440,2508
07/25/2005,14:03,1145.00,1145.25,1144.75,1145.25,283,821
07/25/2005,14:04,1145.25,1145.25,1144.50,1144.75,833,1140
07/25/2005,14:05,1145.00,1145.00,1144.75,1144.75,52,138
07/25/2005,14:06,1144.75,1145.00,1144.25,1144.50,1634,2802
07/25/2005,14:07,1144.50,1145.00,1144.25,1145.00,1501,72
07/25/2005,14:08,1145.00,1145.00,1144.25,1144.50,204,1384
07/25/2005,14:09,1144.50,1145.00,1144.00,1144.75,1542,542
07/25/2005,14:10,1144.75,1145.00,1144.50,1145.00,536,124
07/25/2005,14:11,1144.75,1145.00,1144.75,1145.00,266,308
07/25/2005,14:12,1144.75,1145.25,1144.75,1145.25,1233,900
07/25/2005,14:13,1145.00,1145.25,1144.75,1145.00,366,507
07/25/2005,14:14,1145.00,1145.50,1144.75,1145.25,915,1382
07/25/2005,14:15,1145.25,1145.25,1144.75,1145.00,376,275
07/25/2005,14:16,1145.25,1145.50,1145.00,1145.00,1190,132
07/25/2005,14:17,1145.00,1145.50,1145.00,1145.50,3004,339
07/25/2005,14:18,1145.25,1146.25,1145.25,1146.00,6100,819
07/25/2005,14:19,1146.00,1146.25,1145.25,1145.50,464,3142
07/25/2005,14:20,1145.50,1145.50,1144.75,1144.75,274,1046
07/25/2005,14:21,1144.75,1145.25,1144.75,1145.25,554,412
07/25/2005,14:22,1145.00,1145.50,1144.75,1144.75,311,1308
07/25/2005,14:23,1144.75,1145.25,1144.75,1145.00,220,331
07/25/2005,14:24,1145.25,1145.25,1144.75,1145.00,28,198
07/25/2005,14:25,1145.25,1145.25,1144.75,1145.00,101,363
07/25/2005,14:26,1145.00,1145.00,1144.75,1145.00,589,41
07/25/2005,14:27,1145.00,1145.25,1144.75,1145.25,335,55
07/25/2005,14:28,1145.25,1145.25,1145.00,1145.25,386,13
07/25/2005,14:29,1145.25,1146.00,1145.00,1145.75,1055,192
07/25/2005,14:30,1145.75,1145.75,1145.50,1145.50,298,718
07/25/2005,14:31,1145.25,1145.75,1145.00,1145.50,553,684
07/25/2005,14:32,1145.50,1145.75,1145.50,1145.75,421,18
07/25/2005,14:33,1145.75,1146.00,1145.75,1145.75,241,44
07/25/2005,14:34,1145.75,1146.00,1145.25,1145.25,155,1395
07/25/2005,14:35,1145.50,1145.50,1145.25,1145.25,192,112
07/25/2005,14:36,1145.50,1145.50,1145.00,1145.50,205,262
07/25/2005,14:37,1145.50,1145.50,1145.25,1145.50,102,15
07/25/2005,14:38,1145.25,1145.50,1145.25,1145.50,157,14
07/25/2005,14:39,1145.25,1145.75,1145.25,1145.50,272,22
07/25/2005,14:40,1145.75,1146.25,1145.75,1146.25,1683,422
07/25/2005,14:41,1146.00,1146.25,1145.25,1145.75,831,1902
07/25/2005,14:42,1145.50,1145.75,1145.25,1145.75,243,330
07/25/2005,14:43,1145.50,1145.75,1145.25,1145.50,379,252
07/25/2005,14:44,1145.75,1146.00,1145.50,1146.00,836,418
07/25/2005,14:45,1146.00,1146.25,1145.50,1145.75,343,632
07/25/2005,14:46,1145.50,1145.75,1145.00,1145.25,103,1340
07/25/2005,14:47,1145.25,1145.25,1144.75,1145.00,370,985
07/25/2005,14:48,1145.00,1145.25,1144.75,1145.00,493,89
07/25/2005,14:49,1145.00,1145.50,1145.00,1145.50,675,202
07/25/2005,14:50,1145.50,1145.50,1145.25,1145.25,83,412
07/25/2005,14:51,1145.50,1145.50,1145.25,1145.25,157,62
07/25/2005,14:52,1145.50,1146.00,1145.25,1145.75,861,419
07/25/2005,14:53,1145.75,1146.00,1145.50,1145.75,318,102
07/25/2005,14:54,1146.00,1146.25,1145.75,1146.25,1178,165
07/25/2005,14:55,1146.25,1146.75,1146.00,1146.25,3165,1580
07/25/2005,14:56,1146.25,1146.50,1146.00,1146.25,1692,604
07/25/2005,14:57,1146.50,1146.50,1145.75,1145.75,164,951
07/25/2005,14:58,1146.00,1146.00,1145.50,1145.75,113,820
07/25/2005,14:59,1145.50,1145.75,1145.25,1145.25,131,3753
07/25/2005,15:00,1145.25,1145.50,1144.75,1144.75,3920,3906
07/25/2005,15:01,1145.00,1145.75,1144.75,1145.50,3843,2273
07/25/2005,15:02,1145.50,1145.75,1145.50,1145.75,1907,1272
07/25/2005,15:03,1145.75,1146.25,1145.75,1146.25,734,412
07/25/2005,15:04,1146.00,1146.25,1146.00,1146.00,204,200
07/25/2005,15:05,1146.00,1146.25,1146.00,1146.00,260,65
07/25/2005,15:06,1146.25,1146.50,1146.00,1146.25,1391,329
07/25/2005,15:07,1146.25,1147.00,1146.25,1146.75,3633,274
07/25/2005,15:08,1146.75,1147.25,1146.75,1146.75,620,687
07/25/2005,15:09,1147.00,1147.00,1146.25,1146.25,661,1314
07/25/2005,15:10,1146.50,1146.75,1146.25,1146.50,558,451
07/25/2005,15:11,1146.50,1146.50,1146.25,1146.50,175,93
07/25/2005,15:12,1146.50,1146.75,1146.25,1146.75,667,24
07/25/2005,15:13,1146.75,1147.00,1146.50,1147.00,607,159
07/25/2005,15:14,1147.00,1147.00,1146.75,1146.75,73,146
07/25/2005,15:15,1147.00,1148.00,1146.75,1147.75,4433,1129
07/25/2005,15:16,1147.75,1147.75,1147.75,1147.75,0,8
07/25/2005,15:31,1147.50,1147.75,1147.25,1147.75,171,100
07/25/2005,15:32,1147.75,1147.75,1147.25,1147.75,106,282
07/25/2005,15:33,1147.50,1147.50,1147.25,1147.25,1,200
07/25/2005,15:34,1147.00,1147.50,1147.00,1147.50,105,2
07/25/2005,15:35,1147.25,1147.25,1147.25,1147.25,0,6
07/25/2005,15:36,1147.25,1147.25,1147.25,1147.25,0,78
07/25/2005,15:38,1147.50,1147.50,1147.50,1147.50,25,0
07/25/2005,15:39,1147.25,1147.25,1147.25,1147.25,0,17
07/25/2005,15:40,1147.25,1147.25,1147.25,1147.25,0,103
07/25/2005,15:41,1147.00,1147.00,1147.00,1147.00,0,6
07/25/2005,15:42,1147.00,1147.00,1147.00,1147.00,0,5
07/25/2005,15:43,1147.00,1147.00,1147.00,1147.00,0,3
07/25/2005,15:45,1147.25,1147.25,1147.25,1147.25,1,0
07/25/2005,15:46,1147.25,1147.25,1147.25,1147.25,70,0
07/25/2005,15:47,1147.25,1147.25,1147.25,1147.25,20,0
07/25/2005,15:48,1147.25,1147.25,1147.25,1147.25,5,0
07/25/2005,15:49,1147.25,1147.50,1147.25,1147.50,53,0
07/25/2005,15:50,1147.25,1147.25,1147.25,1147.25,0,2
07/25/2005,15:51,1147.00,1147.25,1147.00,1147.25,26,1
07/25/2005,15:52,1147.25,1147.25,1147.25,1147.25,42,0
07/25/2005,15:53,1147.25,1147.25,1147.25,1147.25,20,0
07/25/2005,15:55,1147.25,1147.50,1147.25,1147.50,181,0
07/25/2005,15:56,1147.50,1147.50,1147.50,1147.50,16,0
07/25/2005,15:57,1147.50,1147.50,1147.50,1147.50,30,0
07/25/2005,15:59,1147.25,1147.25,1147.25,1147.25,0,25
07/25/2005,16:00,1147.25,1147.50,1147.25,1147.50,48,2
07/25/2005,17:01,1147.50,1147.50,1147.50,1147.50,35,0
07/25/2005,17:02,1147.50,1147.75,1147.50,1147.75,4,0
07/25/2005,17:03,1147.50,1147.50,1147.50,1147.50,0,33
07/25/2005,17:04,1147.50,1147.50,1147.25,1147.25,0,2
07/25/2005,17:06,1147.50,1147.75,1147.50,1147.50,100,1
07/25/2005,17:07,1147.75,1147.75,1147.75,1147.75,5,0
07/25/2005,17:11,1147.50,1147.50,1147.50,1147.50,0,3
07/25/2005,17:13,1147.75,1147.75,1147.75,1147.75,2,0
07/25/2005,17:16,1147.75,1147.75,1147.75,1147.75,60,0
07/25/2005,17:18,1148.00,1148.00,1148.00,1148.00,2,0
07/25/2005,17:19,1147.75,1147.75,1147.75,1147.75,0,1
07/25/2005,17:20,1148.00,1148.00,1148.00,1148.00,58,0
07/25/2005,17:21,1148.00,1148.00,1148.00,1148.00,1,0
07/25/2005,17:22,1148.00,1148.25,1148.00,1148.25,7,0
07/25/2005,17:25,1148.00,1148.00,1148.00,1148.00,0,5
07/25/2005,17:26,1148.00,1148.00,1148.00,1148.00,0,1
07/25/2005,17:28,1148.00,1148.00,1148.00,1148.00,0,5
07/25/2005,17:29,1148.00,1148.00,1148.00,1148.00,0,10
07/25/2005,17:30,1148.00,1148.00,1148.00,1148.00,0,30
07/25/2005,17:31,1148.00,1148.00,1148.00,1148.00,0,11
07/25/2005,17:35,1147.75,1147.75,1147.75,1147.75,0,2
07/25/2005,17:36,1147.75,1147.75,1147.75,1147.75,0,1
07/25/2005,17:39,1148.00,1148.00,1148.00,1148.00,10,0
07/25/2005,17:40,1147.75,1148.00,1147.75,1147.75,4,30
07/25/2005,17:41,1147.75,1148.00,1147.50,1147.75,2,29
07/25/2005,17:42,1147.75,1147.75,1147.50,1147.50,0,4
07/25/2005,17:43,1147.75,1147.75,1147.75,1147.75,8,0
07/25/2005,17:44,1147.75,1147.75,1147.75,1147.75,1,0
07/25/2005,17:46,1147.75,1147.75,1147.75,1147.75,28,0
07/25/2005,17:47,1147.75,1147.75,1147.75,1147.75,5,0
07/25/2005,17:49,1148.00,1148.00,1148.00,1148.00,1,0
07/25/2005,17:56,1147.75,1147.75,1147.75,1147.75,0,9
07/25/2005,17:57,1148.00,1148.00,1148.00,1148.00,2,0
07/25/2005,18:00,1147.75,1147.75,1147.75,1147.75,0,58
07/25/2005,18:01,1147.50,1147.50,1147.50,1147.50,0,9
07/25/2005,18:03,1147.75,1147.75,1147.75,1147.75,4,0
07/25/2005,18:05,1147.75,1147.75,1147.75,1147.75,2,0
07/25/2005,18:06,1147.50,1147.50,1147.50,1147.50,0,2
07/25/2005,18:08,1147.50,1147.50,1147.50,1147.50,0,4
07/25/2005,18:11,1147.75,1147.75,1147.75,1147.75,9,0
07/25/2005,18:12,1147.75,1147.75,1147.75,1147.75,35,0
07/25/2005,18:13,1147.75,1147.75,1147.75,1147.75,10,0
07/25/2005,18:15,1147.75,1147.75,1147.75,1147.75,1,0
07/25/2005,18:25,1147.50,1147.50,1147.50,1147.50,0,1
07/25/2005,18:28,1147.75,1147.75,1147.75,1147.75,3,0
07/25/2005,18:29,1147.75,1147.75,1147.75,1147.75,10,0
07/25/2005,18:44,1147.50,1147.50,1147.50,1147.50,0,3
07/25/2005,18:48,1147.50,1147.50,1147.50,1147.50,0,16
07/25/2005,19:02,1147.50,1147.50,1147.50,1147.50,0,10
07/25/2005,19:03,1147.50,1147.50,1147.50,1147.50,0,40
07/25/2005,19:04,1147.50,1147.50,1147.50,1147.50,0,3
07/25/2005,19:05,1147.50,1147.50,1147.50,1147.50,0,2
07/25/2005,19:06,1147.50,1147.50,1147.50,1147.50,0,2
07/25/2005,19:07,1147.50,1147.50,1147.50,1147.50,0,2
07/25/2005,19:10,1147.50,1147.50,1147.50,1147.50,0,4
07/25/2005,19:11,1147.50,1147.50,1147.50,1147.50,0,1
07/25/2005,19:12,1147.50,1147.50,1147.50,1147.50,0,1
07/25/2005,19:13,1147.50,1147.50,1147.50,1147.50,0,10
07/25/2005,19:26,1147.75,1147.75,1147.75,1147.75,11,0
07/25/2005,19:28,1147.75,1147.75,1147.75,1147.75,11,0
07/25/2005,19:30,1148.00,1148.00,1148.00,1148.00,1,0
07/25/2005,19:31,1147.75,1147.75,1147.75,1147.75,0,1
07/25/2005,19:32,1147.75,1147.75,1147.75,1147.75,0,5
07/25/2005,19:33,1148.00,1148.00,1147.75,1147.75,1,4
07/25/2005,19:39,1147.75,1147.75,1147.75,1147.75,0,6
07/25/2005,19:40,1147.75,1147.75,1147.75,1147.75,0,1
07/25/2005,19:49,1147.75,1147.75,1147.75,1147.75,0,3
07/25/2005,19:50,1147.75,1147.75,1147.75,1147.75,0,5
07/25/2005,19:53,1147.75,1147.75,1147.75,1147.75,0,3
07/25/2005,19:57,1147.75,1147.75,1147.75,1147.75,0,2
07/25/2005,19:58,1147.75,1147.75,1147.75,1147.75,0,2
07/25/2005,19:59,1147.75,1147.75,1147.75,1147.75,0,1
07/25/2005,20:02,1147.75,1147.75,1147.75,1147.75,0,1
07/25/2005,20:03,1147.75,1147.75,1147.75,1147.75,0,15
07/25/2005,20:06,1148.00,1148.00,1148.00,1148.00,1,0
07/25/2005,20:07,1148.00,1148.00,1148.00,1148.00,32,0
07/25/2005,20:09,1148.00,1148.00,1148.00,1148.00,1,0
07/25/2005,20:10,1148.00,1148.00,1148.00,1148.00,13,0
07/25/2005,20:11,1148.00,1148.00,1148.00,1148.00,5,0
07/25/2005,20:14,1148.00,1148.00,1148.00,1148.00,5,0
07/25/2005,20:15,1148.00,1148.00,1148.00,1148.00,1,0
07/25/2005,20:17,1147.75,1147.75,1147.50,1147.75,5,72
07/25/2005,20:18,1147.75,1147.75,1147.75,1147.75,5,0
07/25/2005,20:19,1147.50,1147.50,1147.50,1147.50,0,18
07/25/2005,20:20,1147.50,1147.50,1147.50,1147.50,0,15
07/25/2005,20:21,1147.50,1147.50,1147.50,1147.50,0,19
07/25/2005,20:22,1147.50,1147.50,1147.50,1147.50,0,9
07/25/2005,20:23,1147.50,1147.50,1147.50,1147.50,0,32
07/25/2005,20:25,1147.75,1147.75,1147.75,1147.75,13,0
07/25/2005,20:28,1147.50,1147.50,1147.50,1147.50,0,18
07/25/2005,20:29,1147.50,1147.50,1147.50,1147.50,0,8
07/25/2005,20:30,1147.50,1147.50,1147.50,1147.50,0,28
07/25/2005,20:31,1147.50,1147.50,1147.50,1147.50,0,5
07/25/2005,20:32,1147.50,1147.50,1147.50,1147.50,0,22
07/25/2005,20:33,1147.50,1147.50,1147.50,1147.50,0,27
07/25/2005,20:34,1147.50,1147.50,1147.50,1147.50,0,23
07/25/2005,20:35,1147.50,1147.50,1147.50,1147.50,0,25
07/25/2005,20:36,1147.50,1147.50,1147.50,1147.50,0,44
07/25/2005,20:37,1147.50,1147.50,1147.50,1147.50,0,34
07/25/2005,20:39,1147.50,1147.50,1147.50,1147.50,0,21
07/25/2005,20:41,1147.50,1147.50,1147.50,1147.50,0,10
07/25/2005,20:43,1147.50,1147.50,1147.50,1147.50,0,2
07/25/2005,20:44,1147.50,1147.50,1147.50,1147.50,0,1
07/25/2005,20:45,1147.50,1147.50,1147.50,1147.50,0,24
07/25/2005,20:46,1147.50,1147.50,1147.50,1147.50,0,2
07/25/2005,20:50,1147.50,1147.50,1147.50,1147.50,0,26
07/25/2005,20:51,1147.50,1147.50,1147.50,1147.50,0,13
07/25/2005,20:52,1147.50,1147.50,1147.50,1147.50,0,1
07/25/2005,20:53,1147.50,1147.75,1147.50,1147.75,20,14
07/25/2005,20:55,1147.75,1147.75,1147.75,1147.75,10,0
07/25/2005,20:58,1147.75,1147.75,1147.75,1147.75,3,0
07/25/2005,20:59,1148.00,1148.00,1148.00,1148.00,30,0
07/25/2005,21:00,1148.00,1148.00,1147.75,1148.00,37,1
07/25/2005,21:01,1148.00,1148.00,1148.00,1148.00,11,0
07/25/2005,21:03,1148.00,1148.00,1148.00,1148.00,16,0
07/25/2005,21:04,1148.00,1148.00,1148.00,1148.00,3,0
07/25/2005,21:05,1148.00,1148.00,1147.75,1147.75,5,1
07/25/2005,21:08,1147.75,1147.75,1147.75,1147.75,0,6
07/25/2005,21:09,1148.00,1148.00,1148.00,1148.00,23,0
07/25/2005,21:13,1148.00,1148.00,1148.00,1148.00,5,0
07/25/2005,21:16,1148.25,1148.25,1148.25,1148.25,1,0
07/25/2005,21:19,1148.25,1148.25,1148.25,1148.25,1,0
07/25/2005,21:22,1148.00,1148.00,1148.00,1148.00,0,17
07/25/2005,21:24,1148.00,1148.00,1148.00,1148.00,0,40
07/25/2005,21:25,1148.00,1148.00,1148.00,1148.00,0,20
07/25/2005,21:27,1148.00,1148.00,1148.00,1148.00,0,1
07/25/2005,21:30,1148.00,1148.00,1148.00,1148.00,0,3
07/25/2005,21:32,1147.75,1147.75,1147.75,1147.75,0,1
07/25/2005,21:34,1147.75,1147.75,1147.75,1147.75,0,25
07/25/2005,21:36,1147.75,1147.75,1147.75,1147.75,0,6
07/25/2005,21:41,1147.75,1147.75,1147.75,1147.75,0,3
07/25/2005,21:48,1147.75,1147.75,1147.75,1147.75,0,3
07/25/2005,21:49,1147.75,1147.75,1147.50,1147.75,51,2
07/25/2005,21:53,1147.50,1147.50,1147.50,1147.50,0,2
07/25/2005,21:56,1147.75,1148.25,1147.75,1148.25,65,10
07/25/2005,21:57,1148.00,1148.00,1148.00,1148.00,0,6
07/25/2005,21:59,1148.00,1148.00,1147.50,1147.50,0,15
07/25/2005,22:00,1147.50,1147.50,1147.25,1147.50,3,64
07/25/2005,22:01,1147.50,1147.50,1147.50,1147.50,6,0
07/25/2005,22:02,1147.50,1147.50,1147.50,1147.50,3,0
07/25/2005,22:03,1147.50,1147.50,1147.50,1147.50,12,0
07/25/2005,22:04,1147.50,1147.50,1147.50,1147.50,3,0
07/25/2005,22:05,1147.50,1147.50,1147.50,1147.50,3,0
07/25/2005,22:07,1147.50,1147.50,1147.50,1147.50,28,0
07/25/2005,22:08,1147.50,1147.50,1147.50,1147.50,2,0
07/25/2005,22:09,1147.50,1147.50,1147.50,1147.50,10,0
07/25/2005,22:10,1147.50,1147.50,1147.50,1147.50,14,0
07/25/2005,22:11,1147.50,1147.50,1147.25,1147.25,22,1
07/25/2005,22:14,1147.50,1147.50,1147.50,1147.50,31,0
07/25/2005,22:15,1147.50,1147.50,1147.50,1147.50,1,0
07/25/2005,22:17,1147.50,1147.50,1147.50,1147.50,9,0
07/25/2005,22:19,1147.50,1147.50,1147.50,1147.50,1,0
07/25/2005,22:20,1147.50,1147.50,1147.50,1147.50,16,0
07/25/2005,22:21,1147.50,1147.50,1147.50,1147.50,13,0
07/25/2005,22:22,1147.50,1147.50,1147.50,1147.50,8,0
07/25/2005,22:23,1147.50,1147.50,1147.50,1147.50,5,0
07/25/2005,22:24,1147.50,1147.50,1147.50,1147.50,5,0
07/25/2005,22:25,1147.50,1147.50,1147.50,1147.50,2,0
07/25/2005,22:28,1147.50,1147.50,1147.50,1147.50,5,0
07/25/2005,22:29,1147.50,1147.50,1147.50,1147.50,3,0
07/25/2005,22:31,1147.50,1147.50,1147.50,1147.50,3,0
07/25/2005,22:32,1147.50,1147.50,1147.50,1147.50,5,0
07/25/2005,22:33,1147.50,1147.50,1147.50,1147.50,3,0
07/25/2005,22:35,1147.50,1147.50,1147.25,1147.25,1,4
07/25/2005,22:40,1147.75,1147.75,1147.75,1147.75,1,0
07/25/2005,22:41,1147.50,1147.50,1147.50,1147.50,0,2
07/25/2005,22:42,1147.50,1147.50,1147.50,1147.50,0,3
07/25/2005,22:43,1147.50,1147.50,1147.25,1147.50,5,2
07/25/2005,22:44,1147.50,1147.50,1147.50,1147.50,5,0
07/25/2005,22:51,1147.50,1147.50,1147.50,1147.50,2,0
07/25/2005,22:52,1147.50,1147.50,1147.50,1147.50,3,0
07/25/2005,22:55,1147.50,1147.50,1147.50,1147.50,8,0
07/25/2005,22:59,1147.50,1147.50,1147.50,1147.50,20,0
07/25/2005,23:01,1147.50,1147.50,1147.50,1147.50,10,0
07/25/2005,23:04,1147.25,1147.25,1147.25,1147.25,0,1
07/25/2005,23:07,1147.50,1147.50,1147.50,1147.50,1,0
07/25/2005,23:20,1147.50,1147.50,1147.50,1147.50,2,0
07/25/2005,23:26,1147.50,1147.50,1147.50,1147.50,58,0
07/25/2005,23:28,1147.50,1147.50,1147.50,1147.50,49,0
07/25/2005,23:29,1147.50,1147.50,1147.50,1147.50,2,0
07/25/2005,23:31,1147.50,1147.50,1147.50,1147.50,2,0
07/25/2005,23:32,1147.50,1147.50,1147.50,1147.50,26,0
07/25/2005,23:33,1147.50,1147.50,1147.50,1147.50,2,0
07/25/2005,23:34,1147.50,1147.50,1147.25,1147.25,1,1
07/25/2005,23:41,1147.25,1147.25,1147.25,1147.25,0,3
07/25/2005,23:42,1147.50,1147.50,1147.50,1147.50,2,0
07/25/2005,23:53,1147.25,1147.25,1147.25,1147.25,0,1
07/25/2005,23:55,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,00:02,1147.50,1147.50,1147.50,1147.50,10,0
07/26/2005,00:07,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,00:10,1147.25,1147.25,1147.25,1147.25,0,15
07/26/2005,00:11,1147.25,1147.50,1147.25,1147.50,5,20
07/26/2005,00:19,1147.25,1147.25,1147.25,1147.25,0,105
07/26/2005,00:20,1147.25,1147.25,1147.00,1147.25,19,254
07/26/2005,00:21,1147.00,1147.00,1147.00,1147.00,0,105
07/26/2005,00:22,1147.00,1147.00,1147.00,1147.00,0,4
07/26/2005,00:25,1147.00,1147.00,1147.00,1147.00,0,2
07/26/2005,00:31,1147.00,1147.25,1147.00,1147.25,1,1
07/26/2005,00:37,1147.00,1147.00,1147.00,1147.00,0,9
07/26/2005,00:40,1147.00,1147.00,1147.00,1147.00,0,11
07/26/2005,00:45,1147.00,1147.00,1147.00,1147.00,0,20
07/26/2005,00:53,1147.00,1147.00,1147.00,1147.00,0,25
07/26/2005,00:54,1147.00,1147.00,1147.00,1147.00,0,4
07/26/2005,01:06,1147.25,1147.25,1147.25,1147.25,41,0
07/26/2005,01:09,1147.25,1147.25,1147.25,1147.25,5,0
07/26/2005,01:11,1147.25,1147.25,1147.25,1147.25,4,0
07/26/2005,01:12,1147.25,1147.25,1147.25,1147.25,3,0
07/26/2005,01:13,1147.25,1147.25,1147.25,1147.25,4,0
07/26/2005,01:14,1147.25,1147.50,1147.25,1147.50,10,0
07/26/2005,01:17,1147.25,1147.25,1147.25,1147.25,0,2
07/26/2005,01:25,1147.50,1147.50,1147.50,1147.50,50,0
07/26/2005,01:27,1147.50,1147.50,1147.50,1147.50,56,0
07/26/2005,01:28,1147.50,1147.50,1147.50,1147.50,2,0
07/26/2005,01:30,1147.50,1147.50,1147.50,1147.50,4,0
07/26/2005,01:31,1147.50,1147.50,1147.50,1147.50,4,0
07/26/2005,01:32,1147.50,1147.50,1147.25,1147.25,1,40
07/26/2005,01:33,1147.25,1147.25,1147.25,1147.25,0,4
07/26/2005,01:41,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,01:42,1147.25,1147.25,1147.25,1147.25,0,20
07/26/2005,01:45,1147.25,1147.25,1147.25,1147.25,0,1
07/26/2005,01:49,1147.25,1147.25,1147.25,1147.25,0,20
07/26/2005,01:50,1147.50,1147.50,1147.50,1147.50,2,0
07/26/2005,01:51,1147.25,1147.25,1147.25,1147.25,0,38
07/26/2005,01:52,1147.25,1147.25,1147.25,1147.25,0,25
07/26/2005,01:53,1147.25,1147.25,1147.25,1147.25,0,1
07/26/2005,01:56,1147.00,1147.00,1147.00,1147.00,0,10
07/26/2005,02:00,1147.00,1147.00,1147.00,1147.00,0,129
07/26/2005,02:01,1147.00,1147.00,1147.00,1147.00,0,69
07/26/2005,02:02,1146.75,1147.00,1146.75,1147.00,13,5
07/26/2005,02:03,1147.00,1147.00,1146.75,1146.75,12,5
07/26/2005,02:04,1147.00,1147.00,1146.75,1146.75,63,1
07/26/2005,02:05,1147.00,1147.00,1147.00,1147.00,170,0
07/26/2005,02:06,1147.25,1147.25,1147.25,1147.25,69,0
07/26/2005,02:07,1147.00,1147.00,1147.00,1147.00,0,39
07/26/2005,02:09,1146.75,1146.75,1146.75,1146.75,0,1
07/26/2005,02:10,1146.75,1147.00,1146.75,1147.00,1,4
07/26/2005,02:11,1146.75,1146.75,1146.75,1146.75,0,94
07/26/2005,02:12,1146.75,1146.75,1146.50,1146.50,0,76
07/26/2005,02:13,1146.75,1146.75,1146.75,1146.75,2,0
07/26/2005,02:14,1146.75,1147.00,1146.75,1147.00,64,0
07/26/2005,02:15,1146.75,1147.00,1146.75,1146.75,1,25
07/26/2005,02:16,1146.75,1146.75,1146.50,1146.50,0,4
07/26/2005,02:19,1146.75,1146.75,1146.75,1146.75,35,0
07/26/2005,02:20,1146.75,1146.75,1146.75,1146.75,6,0
07/26/2005,02:21,1146.50,1146.50,1146.50,1146.50,0,87
07/26/2005,02:22,1146.50,1146.50,1146.50,1146.50,0,15
07/26/2005,02:23,1146.50,1146.50,1146.50,1146.50,0,63
07/26/2005,02:24,1146.50,1146.50,1146.25,1146.25,0,96
07/26/2005,02:25,1146.50,1146.75,1146.50,1146.75,94,0
07/26/2005,02:26,1146.75,1146.75,1146.75,1146.75,4,0
07/26/2005,02:27,1146.75,1146.75,1146.50,1146.50,1,53
07/26/2005,02:28,1146.50,1146.50,1146.50,1146.50,0,44
07/26/2005,02:29,1146.50,1146.50,1146.50,1146.50,0,18
07/26/2005,02:30,1146.50,1146.50,1146.50,1146.50,0,5
07/26/2005,02:31,1146.50,1146.50,1146.50,1146.50,0,37
07/26/2005,02:32,1146.50,1146.75,1146.50,1146.75,3,46
07/26/2005,02:33,1146.75,1147.25,1146.75,1147.25,125,24
07/26/2005,02:34,1147.00,1147.00,1146.75,1146.75,0,28
07/26/2005,02:35,1147.00,1147.00,1147.00,1147.00,10,0
07/26/2005,02:36,1147.00,1147.00,1147.00,1147.00,8,0
07/26/2005,02:37,1147.00,1147.00,1147.00,1147.00,1,0
07/26/2005,02:38,1146.75,1146.75,1146.75,1146.75,0,8
07/26/2005,02:40,1146.75,1146.75,1146.75,1146.75,0,3
07/26/2005,02:41,1146.75,1147.00,1146.75,1147.00,15,4
07/26/2005,02:43,1146.75,1146.75,1146.75,1146.75,0,40
07/26/2005,02:44,1146.75,1146.75,1146.75,1146.75,0,46
07/26/2005,02:45,1146.75,1147.00,1146.75,1147.00,1,55
07/26/2005,02:46,1146.75,1146.75,1146.75,1146.75,0,15
07/26/2005,02:47,1146.75,1146.75,1146.75,1146.75,0,5
07/26/2005,02:48,1146.75,1146.75,1146.75,1146.75,0,10
07/26/2005,02:49,1146.75,1146.75,1146.75,1146.75,0,27
07/26/2005,02:50,1146.75,1147.00,1146.75,1147.00,1,17
07/26/2005,02:51,1147.00,1147.25,1147.00,1147.25,29,0
07/26/2005,02:52,1147.00,1147.00,1147.00,1147.00,0,96
07/26/2005,02:53,1147.00,1147.00,1146.50,1146.75,83,82
07/26/2005,02:54,1147.00,1147.00,1147.00,1147.00,20,0
07/26/2005,02:55,1147.00,1147.00,1147.00,1147.00,19,0
07/26/2005,02:56,1146.75,1146.75,1146.75,1146.75,0,54
07/26/2005,02:57,1146.75,1147.00,1146.75,1146.75,1,29
07/26/2005,02:58,1146.75,1147.25,1146.75,1147.00,37,6
07/26/2005,02:59,1147.00,1147.25,1147.00,1147.25,6,30
07/26/2005,03:00,1147.00,1147.00,1147.00,1147.00,0,11
07/26/2005,03:01,1147.25,1147.25,1147.25,1147.25,16,0
07/26/2005,03:02,1147.25,1147.50,1147.00,1147.25,94,15
07/26/2005,03:03,1147.50,1147.50,1147.50,1147.50,36,0
07/26/2005,03:04,1147.25,1147.25,1147.25,1147.25,0,3
07/26/2005,03:05,1147.25,1147.25,1147.00,1147.00,0,101
07/26/2005,03:06,1147.00,1147.00,1147.00,1147.00,0,74
07/26/2005,03:07,1147.00,1147.00,1147.00,1147.00,0,24
07/26/2005,03:08,1147.25,1147.50,1147.25,1147.50,265,0
07/26/2005,03:09,1147.25,1147.25,1147.25,1147.25,0,23
07/26/2005,03:10,1147.50,1147.50,1147.50,1147.50,3,0
07/26/2005,03:11,1147.50,1147.50,1147.25,1147.25,1,29
07/26/2005,03:12,1147.00,1147.00,1147.00,1147.00,0,75
07/26/2005,03:14,1147.00,1147.00,1147.00,1147.00,0,15
07/26/2005,03:15,1147.25,1147.25,1147.25,1147.25,28,0
07/26/2005,03:16,1147.25,1147.25,1147.00,1147.25,47,6
07/26/2005,03:17,1147.25,1147.25,1147.00,1147.25,30,1
07/26/2005,03:18,1147.25,1147.25,1147.25,1147.25,5,0
07/26/2005,03:19,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,03:21,1147.50,1147.50,1147.50,1147.50,5,0
07/26/2005,03:22,1147.50,1147.50,1147.50,1147.50,67,0
07/26/2005,03:23,1147.50,1147.50,1147.50,1147.50,18,0
07/26/2005,03:25,1147.50,1147.50,1147.50,1147.50,28,0
07/26/2005,03:26,1147.50,1147.50,1147.50,1147.50,45,0
07/26/2005,03:27,1147.50,1147.50,1147.50,1147.50,26,0
07/26/2005,03:28,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,03:29,1147.50,1147.50,1147.50,1147.50,4,0
07/26/2005,03:31,1147.25,1147.25,1147.25,1147.25,0,3
07/26/2005,03:32,1147.50,1147.50,1147.50,1147.50,3,0
07/26/2005,03:33,1147.50,1147.50,1147.25,1147.25,17,2
07/26/2005,03:35,1147.25,1147.25,1147.25,1147.25,0,2
07/26/2005,03:37,1147.25,1147.25,1147.00,1147.25,27,80
07/26/2005,03:38,1147.25,1147.50,1147.25,1147.25,10,4
07/26/2005,03:39,1147.25,1147.25,1147.25,1147.25,0,2
07/26/2005,03:41,1147.25,1147.25,1147.25,1147.25,0,4
07/26/2005,03:42,1147.25,1147.25,1147.25,1147.25,0,10
07/26/2005,03:43,1147.25,1147.25,1147.25,1147.25,0,2
07/26/2005,03:44,1147.25,1147.25,1147.00,1147.00,0,7
07/26/2005,03:46,1147.00,1147.00,1147.00,1147.00,0,9
07/26/2005,03:47,1147.00,1147.00,1147.00,1147.00,0,33
07/26/2005,03:48,1147.00,1147.00,1147.00,1147.00,0,14
07/26/2005,03:49,1147.00,1147.00,1147.00,1147.00,0,2
07/26/2005,03:50,1147.00,1147.00,1147.00,1147.00,0,64
07/26/2005,03:51,1147.00,1147.00,1147.00,1147.00,0,2
07/26/2005,03:56,1147.25,1147.25,1147.25,1147.25,103,0
07/26/2005,03:58,1147.25,1147.75,1147.25,1147.75,118,0
07/26/2005,03:59,1147.75,1147.75,1147.50,1147.75,88,4
07/26/2005,04:00,1147.75,1147.75,1147.75,1147.75,41,0
07/26/2005,04:01,1147.75,1147.75,1147.75,1147.75,82,0
07/26/2005,04:02,1147.75,1147.75,1147.75,1147.75,115,0
07/26/2005,04:03,1148.00,1148.00,1147.75,1148.00,125,1
07/26/2005,04:04,1148.00,1148.00,1147.75,1148.00,336,1
07/26/2005,04:05,1148.00,1148.00,1148.00,1148.00,20,0
07/26/2005,04:06,1147.75,1147.75,1147.75,1147.75,0,1
07/26/2005,04:08,1147.75,1147.75,1147.75,1147.75,0,6
07/26/2005,04:10,1148.00,1148.00,1148.00,1148.00,2,0
07/26/2005,04:11,1148.00,1148.00,1148.00,1148.00,87,0
07/26/2005,04:12,1148.00,1148.00,1148.00,1148.00,29,0
07/26/2005,04:13,1148.00,1148.00,1148.00,1148.00,8,0
07/26/2005,04:14,1148.00,1148.00,1148.00,1148.00,11,0
07/26/2005,04:15,1148.00,1148.25,1148.00,1148.25,21,0
07/26/2005,04:16,1148.25,1148.50,1148.00,1148.00,111,8
07/26/2005,04:17,1148.25,1148.25,1148.00,1148.25,48,4
07/26/2005,04:19,1148.25,1148.25,1148.25,1148.25,7,0
07/26/2005,04:21,1148.50,1148.50,1148.50,1148.50,157,0
07/26/2005,04:22,1148.50,1149.00,1148.50,1148.75,271,184
07/26/2005,04:23,1149.00,1149.00,1148.75,1149.00,248,1
07/26/2005,04:24,1149.00,1149.00,1149.00,1149.00,31,0
07/26/2005,04:25,1149.25,1149.25,1148.75,1148.75,14,97
07/26/2005,04:26,1148.75,1149.00,1148.75,1149.00,11,2
07/26/2005,04:27,1149.00,1149.00,1148.75,1149.00,20,8
07/26/2005,04:28,1149.00,1149.25,1149.00,1149.00,102,1
07/26/2005,04:30,1149.25,1149.25,1149.25,1149.25,8,0
07/26/2005,04:31,1149.25,1149.50,1149.25,1149.25,139,76
07/26/2005,04:32,1149.00,1149.25,1149.00,1149.00,2,42
07/26/2005,04:33,1149.00,1149.25,1149.00,1149.00,50,107
07/26/2005,04:35,1149.25,1149.25,1149.25,1149.25,60,0
07/26/2005,04:36,1149.25,1149.25,1149.25,1149.25,115,0
07/26/2005,04:37,1149.25,1149.50,1149.25,1149.50,14,0
07/26/2005,04:38,1149.25,1149.50,1149.25,1149.25,94,143
07/26/2005,04:39,1149.25,1149.25,1149.25,1149.25,0,53
07/26/2005,04:40,1149.25,1149.25,1149.25,1149.25,0,50
07/26/2005,04:41,1149.25,1149.25,1149.25,1149.25,0,4
07/26/2005,04:42,1149.00,1149.00,1149.00,1149.00,0,17
07/26/2005,04:43,1149.00,1149.25,1149.00,1149.25,30,18
07/26/2005,04:45,1149.00,1149.00,1149.00,1149.00,0,4
07/26/2005,04:46,1149.00,1149.00,1149.00,1149.00,0,2
07/26/2005,04:47,1149.00,1149.00,1149.00,1149.00,0,5
07/26/2005,04:48,1149.00,1149.00,1149.00,1149.00,0,4
07/26/2005,04:50,1149.25,1149.25,1149.25,1149.25,2,0
07/26/2005,04:52,1149.00,1149.00,1149.00,1149.00,0,44
07/26/2005,04:54,1149.00,1149.00,1149.00,1149.00,0,8
07/26/2005,04:55,1149.25,1149.25,1149.00,1149.00,1,5
07/26/2005,04:56,1149.00,1149.00,1148.75,1149.00,1,13
07/26/2005,04:58,1149.00,1149.00,1149.00,1149.00,3,0
07/26/2005,05:03,1149.00,1149.00,1148.75,1149.00,39,10
07/26/2005,05:04,1148.75,1148.75,1148.75,1148.75,0,10
07/26/2005,05:05,1149.00,1149.00,1148.75,1148.75,6,10
07/26/2005,05:06,1148.75,1149.00,1148.75,1149.00,43,10
07/26/2005,05:07,1148.75,1148.75,1148.75,1148.75,0,15
07/26/2005,05:08,1149.00,1149.00,1148.75,1148.75,1,10
07/26/2005,05:09,1148.75,1148.75,1148.75,1148.75,0,11
07/26/2005,05:10,1148.75,1148.75,1148.75,1148.75,0,10
07/26/2005,05:11,1148.75,1149.00,1148.75,1148.75,2,20
07/26/2005,05:12,1148.75,1148.75,1148.75,1148.75,0,10
07/26/2005,05:13,1149.00,1149.00,1148.75,1148.75,1,10
07/26/2005,05:14,1148.75,1148.75,1148.75,1148.75,0,10
07/26/2005,05:15,1148.75,1149.00,1148.75,1149.00,50,10
07/26/2005,05:16,1149.00,1149.00,1148.75,1148.75,2,10
07/26/2005,05:17,1148.75,1148.75,1148.75,1148.75,0,10
07/26/2005,05:18,1149.00,1149.00,1148.50,1148.50,1,100
07/26/2005,05:19,1148.50,1148.50,1148.50,1148.50,0,12
07/26/2005,05:20,1148.75,1148.75,1148.50,1148.75,24,10
07/26/2005,05:21,1148.75,1148.75,1148.75,1148.75,77,0
07/26/2005,05:22,1148.75,1148.75,1148.75,1148.75,10,0
07/26/2005,05:23,1149.00,1149.00,1149.00,1149.00,1,0
07/26/2005,05:24,1149.00,1149.25,1149.00,1149.00,27,47
07/26/2005,05:25,1149.00,1149.00,1149.00,1149.00,0,8
07/26/2005,05:27,1149.00,1149.00,1149.00,1149.00,0,38
07/26/2005,05:29,1149.25,1149.25,1149.00,1149.25,12,2
07/26/2005,05:30,1149.00,1149.00,1149.00,1149.00,0,105
07/26/2005,05:31,1149.00,1149.00,1149.00,1149.00,0,19
07/26/2005,05:32,1149.00,1149.00,1149.00,1149.00,0,3
07/26/2005,05:35,1149.00,1149.25,1149.00,1149.25,159,72
07/26/2005,05:36,1149.25,1149.25,1149.25,1149.25,36,0
07/26/2005,05:37,1149.50,1149.50,1149.00,1149.25,5,62
07/26/2005,05:39,1149.25,1149.25,1149.00,1149.00,33,3
07/26/2005,05:41,1149.25,1149.50,1149.25,1149.25,208,21
07/26/2005,05:42,1149.25,1149.25,1149.00,1149.00,0,19
07/26/2005,05:43,1149.00,1149.00,1148.75,1148.75,0,60
07/26/2005,05:44,1149.00,1149.00,1149.00,1149.00,15,0
07/26/2005,05:45,1149.00,1149.25,1149.00,1149.25,26,0
07/26/2005,05:46,1149.25,1149.25,1149.25,1149.25,56,0
07/26/2005,05:48,1149.25,1149.25,1149.25,1149.25,33,0
07/26/2005,05:49,1149.50,1149.50,1149.25,1149.25,3,27
07/26/2005,05:50,1149.00,1149.25,1149.00,1149.25,10,7
07/26/2005,05:51,1149.25,1149.25,1149.25,1149.25,71,0
07/26/2005,05:52,1149.25,1149.25,1149.25,1149.25,10,0
07/26/2005,05:53,1149.00,1149.00,1149.00,1149.00,0,2
07/26/2005,05:54,1149.00,1149.25,1149.00,1149.25,15,5
07/26/2005,05:55,1149.00,1149.00,1148.75,1149.00,30,120
07/26/2005,05:56,1149.00,1149.00,1149.00,1149.00,29,0
07/26/2005,05:57,1149.00,1149.00,1149.00,1149.00,2,0
07/26/2005,05:58,1149.00,1149.00,1148.75,1148.75,89,1
07/26/2005,06:00,1149.00,1149.00,1149.00,1149.00,55,0
07/26/2005,06:01,1149.00,1149.25,1149.00,1149.00,15,112
07/26/2005,06:02,1149.00,1149.00,1148.75,1149.00,15,83
07/26/2005,06:03,1149.00,1149.00,1149.00,1149.00,6,0
07/26/2005,06:04,1148.75,1149.00,1148.75,1148.75,6,6
07/26/2005,06:05,1149.00,1149.00,1148.75,1148.75,54,8
07/26/2005,06:06,1149.00,1149.00,1148.75,1148.75,3,1
07/26/2005,06:07,1148.75,1148.75,1148.75,1148.75,0,14
07/26/2005,06:08,1149.00,1149.00,1148.75,1148.75,2,1
07/26/2005,06:09,1148.75,1149.00,1148.75,1149.00,21,1
07/26/2005,06:10,1149.00,1149.00,1149.00,1149.00,28,0
07/26/2005,06:11,1148.75,1149.00,1148.75,1149.00,18,1
07/26/2005,06:12,1149.00,1149.00,1149.00,1149.00,34,0
07/26/2005,06:13,1149.00,1149.00,1148.75,1148.75,40,29
07/26/2005,06:14,1148.75,1148.75,1148.50,1148.50,6,70
07/26/2005,06:16,1148.75,1148.75,1148.50,1148.50,1,1
07/26/2005,06:17,1148.50,1148.50,1148.50,1148.50,0,18
07/26/2005,06:18,1148.75,1148.75,1148.75,1148.75,17,0
07/26/2005,06:19,1148.75,1148.75,1148.75,1148.75,2,0
07/26/2005,06:20,1148.50,1148.75,1148.50,1148.50,1,8
07/26/2005,06:21,1148.50,1148.50,1148.50,1148.50,0,49
07/26/2005,06:22,1148.50,1148.50,1148.25,1148.50,66,62
07/26/2005,06:23,1148.50,1148.50,1148.50,1148.50,5,0
07/26/2005,06:24,1148.75,1148.75,1148.75,1148.75,10,0
07/26/2005,06:25,1148.50,1148.75,1148.50,1148.75,25,5
07/26/2005,06:26,1148.50,1148.50,1148.50,1148.50,0,74
07/26/2005,06:27,1148.50,1148.50,1148.50,1148.50,0,16
07/26/2005,06:28,1148.75,1148.75,1148.75,1148.75,30,0
07/26/2005,06:29,1148.50,1148.75,1148.50,1148.75,50,5
07/26/2005,06:32,1148.75,1148.75,1148.75,1148.75,2,0
07/26/2005,06:33,1148.75,1148.75,1148.50,1148.75,51,15
07/26/2005,06:35,1148.75,1148.75,1148.75,1148.75,2,0
07/26/2005,06:36,1148.50,1148.50,1148.50,1148.50,0,4
07/26/2005,06:37,1148.75,1148.75,1148.75,1148.75,10,0
07/26/2005,06:38,1148.75,1148.75,1148.75,1148.75,30,0
07/26/2005,06:39,1149.00,1149.00,1149.00,1149.00,35,0
07/26/2005,06:40,1149.00,1149.00,1148.75,1149.00,4,2
07/26/2005,06:43,1148.75,1149.00,1148.75,1149.00,1,3
07/26/2005,06:44,1149.00,1149.00,1148.75,1148.75,1,57
07/26/2005,06:45,1148.75,1148.75,1148.50,1148.50,0,31
07/26/2005,06:46,1148.50,1148.50,1148.50,1148.50,0,245
07/26/2005,06:47,1148.50,1148.50,1148.25,1148.25,0,53
07/26/2005,06:48,1148.25,1148.25,1148.25,1148.25,0,1
07/26/2005,06:49,1148.50,1148.50,1148.50,1148.50,21,0
07/26/2005,06:50,1148.50,1148.50,1148.50,1148.50,6,0
07/26/2005,06:51,1148.50,1148.50,1148.50,1148.50,11,0
07/26/2005,06:53,1148.25,1148.25,1148.25,1148.25,0,58
07/26/2005,06:54,1148.25,1148.25,1148.25,1148.25,0,39
07/26/2005,06:55,1148.25,1148.25,1148.25,1148.25,0,38
07/26/2005,06:56,1148.25,1148.25,1148.25,1148.25,0,30
07/26/2005,06:57,1148.25,1148.25,1148.00,1148.25,78,44
07/26/2005,06:58,1148.25,1148.25,1148.00,1148.25,49,3
07/26/2005,06:59,1148.25,1148.25,1148.00,1148.00,10,8
07/26/2005,07:00,1148.25,1148.25,1148.25,1148.25,74,0
07/26/2005,07:01,1148.25,1148.25,1148.25,1148.25,23,0
07/26/2005,07:02,1148.50,1148.50,1148.00,1148.00,1,22
07/26/2005,07:03,1148.25,1148.25,1148.00,1148.00,7,7
07/26/2005,07:04,1148.25,1148.50,1148.25,1148.50,264,0
07/26/2005,07:05,1148.50,1148.50,1148.50,1148.50,38,0
07/26/2005,07:06,1148.50,1148.75,1148.50,1148.50,336,66
07/26/2005,07:07,1148.50,1148.50,1148.50,1148.50,0,16
07/26/2005,07:08,1148.75,1148.75,1148.75,1148.75,1,0
07/26/2005,07:09,1148.75,1148.75,1148.50,1148.50,220,93
07/26/2005,07:10,1148.50,1148.75,1148.50,1148.50,1,6
07/26/2005,07:11,1148.50,1148.50,1148.50,1148.50,0,76
07/26/2005,07:12,1148.25,1148.50,1148.25,1148.50,50,27
07/26/2005,07:13,1148.50,1148.50,1148.50,1148.50,66,0
07/26/2005,07:14,1148.50,1148.75,1148.25,1148.50,53,106
07/26/2005,07:15,1148.25,1148.50,1148.25,1148.50,59,3
07/26/2005,07:16,1148.50,1148.50,1148.25,1148.25,8,1
07/26/2005,07:17,1148.50,1148.50,1148.25,1148.25,3,250
07/26/2005,07:18,1148.25,1148.50,1148.25,1148.50,297,3
07/26/2005,07:19,1148.50,1148.50,1148.50,1148.50,6,0
07/26/2005,07:20,1148.50,1148.50,1148.50,1148.50,5,0
07/26/2005,07:21,1148.50,1148.75,1148.50,1148.75,27,1
07/26/2005,07:22,1148.50,1148.75,1148.50,1148.75,119,5
07/26/2005,07:23,1149.00,1149.00,1148.75,1148.75,6,2
07/26/2005,07:24,1148.75,1148.75,1148.75,1148.75,0,39
07/26/2005,07:26,1148.75,1148.75,1148.75,1148.75,0,6
07/26/2005,07:27,1148.75,1148.75,1148.50,1148.75,3,11
07/26/2005,07:29,1148.75,1148.75,1148.75,1148.75,10,0
07/26/2005,07:30,1148.50,1148.75,1148.50,1148.75,14,9
07/26/2005,07:31,1148.50,1148.75,1148.50,1148.50,1,10
07/26/2005,07:32,1148.50,1148.50,1148.50,1148.50,0,161
07/26/2005,07:33,1148.50,1148.50,1148.25,1148.50,1,101
07/26/2005,07:34,1148.25,1148.50,1148.25,1148.25,50,52
07/26/2005,07:35,1148.25,1148.50,1148.25,1148.25,1,14
07/26/2005,07:36,1148.50,1148.50,1148.25,1148.25,11,1
07/26/2005,07:37,1148.25,1148.25,1148.25,1148.25,0,5
07/26/2005,07:38,1148.50,1148.50,1148.50,1148.50,9,0
07/26/2005,07:39,1148.25,1148.25,1148.25,1148.25,0,1
07/26/2005,07:40,1148.25,1148.50,1148.25,1148.50,54,11
07/26/2005,07:41,1148.25,1148.50,1148.25,1148.50,2,1
07/26/2005,07:42,1148.25,1148.25,1148.25,1148.25,0,8
07/26/2005,07:43,1148.25,1148.50,1148.25,1148.50,1,1
07/26/2005,07:44,1148.50,1148.50,1148.50,1148.50,145,0
07/26/2005,07:45,1148.50,1148.75,1148.50,1148.75,390,0
07/26/2005,07:47,1148.75,1148.75,1148.75,1148.75,31,0
07/26/2005,07:48,1148.75,1148.75,1148.50,1148.50,1,105
07/26/2005,07:49,1148.50,1148.50,1148.50,1148.50,0,5
07/26/2005,07:51,1148.50,1148.75,1148.50,1148.50,7,164
07/26/2005,07:52,1148.50,1148.50,1148.25,1148.50,23,48
07/26/2005,07:53,1148.50,1148.50,1148.50,1148.50,2,0
07/26/2005,07:54,1148.50,1148.50,1148.50,1148.50,50,0
07/26/2005,07:55,1148.50,1148.50,1148.25,1148.25,55,23
07/26/2005,07:56,1148.25,1148.50,1148.25,1148.50,2,51
07/26/2005,07:57,1148.25,1148.25,1148.25,1148.25,0,6
07/26/2005,07:58,1148.50,1148.50,1148.00,1148.00,1,114
07/26/2005,07:59,1148.00,1148.25,1148.00,1148.00,1,14
07/26/2005,08:00,1148.00,1148.25,1147.75,1148.00,16,298
07/26/2005,08:01,1148.00,1148.00,1147.75,1148.00,311,101
07/26/2005,08:02,1148.00,1148.25,1148.00,1148.00,16,3
07/26/2005,08:03,1148.25,1148.25,1148.25,1148.25,114,0
07/26/2005,08:04,1148.25,1148.25,1148.25,1148.25,20,0
07/26/2005,08:05,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,08:06,1148.00,1148.25,1148.00,1148.00,101,199
07/26/2005,08:07,1148.00,1148.00,1148.00,1148.00,0,81
07/26/2005,08:08,1148.25,1148.25,1148.25,1148.25,202,0
07/26/2005,08:09,1148.25,1148.25,1148.25,1148.25,257,0
07/26/2005,08:10,1148.25,1148.25,1148.25,1148.25,117,0
07/26/2005,08:11,1148.25,1148.25,1148.25,1148.25,128,0
07/26/2005,08:12,1148.25,1148.25,1148.25,1148.25,57,0
07/26/2005,08:13,1148.25,1148.25,1148.00,1148.25,45,5
07/26/2005,08:14,1148.25,1148.25,1148.25,1148.25,51,0
07/26/2005,08:15,1148.25,1148.25,1148.25,1148.25,95,0
07/26/2005,08:16,1148.25,1148.25,1148.00,1148.25,134,1
07/26/2005,08:17,1148.25,1148.25,1148.25,1148.25,17,0
07/26/2005,08:18,1148.25,1148.25,1148.25,1148.25,44,0
07/26/2005,08:19,1148.25,1148.25,1148.25,1148.25,44,0
07/26/2005,08:20,1148.25,1148.25,1148.25,1148.25,1,0
07/26/2005,08:21,1148.50,1148.50,1148.25,1148.25,5,327
07/26/2005,08:22,1148.50,1148.50,1148.25,1148.25,1,168
07/26/2005,08:23,1148.25,1148.25,1148.25,1148.25,0,5
07/26/2005,08:24,1148.00,1148.25,1148.00,1148.25,7,3
07/26/2005,08:25,1148.25,1148.25,1148.00,1148.00,22,23
07/26/2005,08:26,1148.00,1148.25,1148.00,1148.25,5,32
07/26/2005,08:27,1148.25,1148.25,1148.00,1148.00,9,9
07/26/2005,08:28,1148.00,1148.25,1148.00,1148.00,104,151
07/26/2005,08:29,1148.00,1148.25,1148.00,1148.25,192,120
07/26/2005,08:30,1148.25,1148.25,1147.75,1148.00,578,1007
07/26/2005,08:31,1147.75,1148.75,1147.75,1148.75,2499,1601
07/26/2005,08:32,1148.75,1149.00,1148.50,1148.75,958,1061
07/26/2005,08:33,1148.75,1148.75,1147.75,1148.00,1011,1979
07/26/2005,08:34,1148.00,1148.25,1147.50,1147.75,1552,2110
07/26/2005,08:35,1147.75,1148.00,1146.75,1147.00,1664,3268
07/26/2005,08:36,1147.00,1147.50,1147.00,1147.50,1370,607
07/26/2005,08:37,1147.50,1147.50,1147.00,1147.25,958,1009
07/26/2005,08:38,1147.25,1147.25,1146.50,1146.75,759,2337
07/26/2005,08:39,1146.75,1147.25,1146.50,1146.75,1390,1207
07/26/2005,08:40,1147.00,1147.25,1145.75,1146.25,3066,3507
07/26/2005,08:41,1146.25,1147.00,1146.25,1146.75,1316,1750
07/26/2005,08:42,1147.00,1147.50,1147.00,1147.25,1628,953
07/26/2005,08:43,1147.25,1147.25,1146.75,1146.75,654,535
07/26/2005,08:44,1146.75,1147.00,1146.25,1146.75,870,2827
07/26/2005,08:45,1146.75,1147.25,1146.50,1146.75,1433,741
07/26/2005,08:46,1146.75,1147.00,1146.25,1146.50,744,1069
07/26/2005,08:47,1146.50,1147.50,1146.50,1147.00,1558,178
07/26/2005,08:48,1147.00,1147.50,1147.00,1147.25,813,240
07/26/2005,08:49,1147.50,1148.00,1147.25,1147.75,2141,693
07/26/2005,08:50,1147.50,1148.00,1147.25,1147.50,1092,1159
07/26/2005,08:51,1147.50,1147.50,1146.75,1146.75,24,1796
07/26/2005,08:52,1147.00,1147.50,1146.75,1147.25,1000,114
07/26/2005,08:53,1147.00,1147.00,1146.75,1146.75,173,520
07/26/2005,08:54,1147.00,1147.50,1147.00,1147.25,1453,218
07/26/2005,08:55,1147.25,1147.25,1146.75,1146.75,525,722
07/26/2005,08:56,1147.00,1148.00,1147.00,1147.50,2833,1389
07/26/2005,08:57,1147.75,1147.75,1147.50,1147.50,527,179
07/26/2005,08:58,1147.50,1148.00,1147.50,1147.75,747,489
07/26/2005,08:59,1147.75,1148.00,1147.50,1147.75,502,221
07/26/2005,09:00,1148.00,1148.25,1147.75,1148.00,603,537
07/26/2005,09:01,1148.25,1148.25,1146.50,1146.50,2326,3457
07/26/2005,09:02,1146.50,1147.50,1146.50,1147.50,2589,689
07/26/2005,09:03,1147.50,1147.50,1146.75,1147.25,370,1305
07/26/2005,09:04,1147.25,1147.25,1145.50,1146.00,1419,4647
07/26/2005,09:05,1146.00,1146.25,1145.75,1146.00,1825,1968
07/26/2005,09:06,1145.75,1146.75,1145.75,1146.00,2065,1330
07/26/2005,09:07,1146.25,1147.00,1146.00,1146.50,1190,521
07/26/2005,09:08,1146.75,1147.25,1146.50,1147.00,1236,420
07/26/2005,09:09,1147.00,1147.25,1146.50,1147.00,969,806
07/26/2005,09:10,1147.00,1147.75,1146.75,1147.25,1615,614
07/26/2005,09:11,1147.50,1149.00,1147.25,1148.50,5355,2998
07/26/2005,09:12,1148.50,1148.75,1148.00,1148.50,2344,1273
07/26/2005,09:13,1148.50,1149.75,1148.25,1149.00,5441,4140
07/26/2005,09:14,1149.00,1149.25,1148.25,1148.50,2345,4735
07/26/2005,09:15,1148.75,1148.75,1148.50,1148.75,871,846
07/26/2005,09:16,1148.75,1149.00,1148.50,1148.50,568,1642
07/26/2005,09:17,1148.75,1149.75,1148.25,1149.50,5157,1770
07/26/2005,09:18,1149.50,1150.00,1149.00,1149.75,3135,1111
07/26/2005,09:19,1149.75,1150.50,1149.75,1150.50,5160,1706
07/26/2005,09:20,1150.25,1150.75,1150.00,1150.50,4226,2170
07/26/2005,09:21,1150.25,1150.50,1150.00,1150.25,1951,2180
07/26/2005,09:22,1150.25,1150.25,1149.50,1149.50,632,2960
07/26/2005,09:23,1149.50,1150.00,1149.50,1149.75,1164,1273
07/26/2005,09:24,1149.75,1150.00,1149.25,1149.50,153,1745
07/26/2005,09:25,1149.50,1149.75,1149.25,1149.25,627,923
07/26/2005,09:26,1149.50,1149.50,1149.00,1149.25,624,1069
07/26/2005,09:27,1149.25,1150.00,1149.25,1149.75,1682,1349
07/26/2005,09:28,1149.75,1150.00,1149.25,1149.25,784,797
07/26/2005,09:29,1149.50,1149.75,1149.00,1149.50,824,1317
07/26/2005,09:30,1149.75,1149.75,1148.50,1148.75,568,2397
07/26/2005,09:31,1149.00,1149.00,1148.75,1149.00,495,265
07/26/2005,09:32,1149.25,1149.50,1149.00,1149.50,797,745
07/26/2005,09:33,1149.50,1149.50,1149.00,1149.00,237,304
07/26/2005,09:34,1149.00,1149.50,1148.75,1149.25,553,760
07/26/2005,09:35,1149.25,1149.25,1148.75,1149.00,126,219
07/26/2005,09:36,1149.00,1149.00,1148.00,1148.75,1344,2438
07/26/2005,09:37,1148.75,1148.75,1148.25,1148.25,56,457
07/26/2005,09:38,1148.25,1149.25,1148.25,1149.25,2223,1172
07/26/2005,09:39,1149.25,1149.25,1148.75,1149.00,213,921
07/26/2005,09:40,1149.00,1149.25,1148.75,1149.00,216,343
07/26/2005,09:41,1149.00,1149.25,1148.25,1148.50,320,787
07/26/2005,09:42,1148.50,1149.00,1148.50,1148.75,287,223
07/26/2005,09:43,1149.00,1149.00,1147.75,1148.00,296,1410
07/26/2005,09:44,1148.00,1148.25,1147.75,1148.00,252,1069
07/26/2005,09:45,1147.75,1148.25,1147.25,1148.00,2464,2068
07/26/2005,09:46,1148.00,1148.25,1147.25,1147.50,613,2846
07/26/2005,09:47,1147.50,1147.75,1146.75,1147.00,154,1706
07/26/2005,09:48,1146.75,1147.00,1146.50,1146.75,1554,1407
07/26/2005,09:49,1147.00,1147.00,1146.25,1146.75,1137,2368
07/26/2005,09:50,1146.75,1147.50,1146.50,1147.50,1927,595
07/26/2005,09:51,1147.50,1147.75,1147.25,1147.25,932,806
07/26/2005,09:52,1147.25,1147.50,1147.00,1147.25,932,491
07/26/2005,09:53,1147.25,1147.50,1147.00,1147.00,70,384
07/26/2005,09:54,1147.25,1147.25,1147.00,1147.25,153,84
07/26/2005,09:55,1147.25,1147.25,1146.75,1147.00,18,549
07/26/2005,09:56,1147.00,1147.25,1146.75,1147.00,262,174
07/26/2005,09:57,1147.25,1147.25,1147.00,1147.00,52,350
07/26/2005,09:58,1147.25,1147.75,1147.25,1147.75,1589,93
07/26/2005,09:59,1147.75,1147.75,1147.25,1147.50,568,364
07/26/2005,10:00,1147.50,1148.25,1147.25,1148.00,1921,280
07/26/2005,10:01,1148.00,1148.00,1147.75,1148.00,481,34
07/26/2005,10:02,1148.00,1148.25,1147.75,1148.00,657,332
07/26/2005,10:03,1147.75,1148.25,1147.75,1147.75,1666,580
07/26/2005,10:04,1148.00,1148.50,1147.75,1148.25,829,311
07/26/2005,10:05,1148.25,1148.50,1148.00,1148.25,224,36
07/26/2005,10:06,1148.25,1148.25,1148.00,1148.00,304,877
07/26/2005,10:07,1148.00,1148.25,1147.75,1147.75,116,179
07/26/2005,10:08,1147.75,1148.00,1147.75,1147.75,11,458
07/26/2005,10:09,1148.00,1148.00,1147.25,1147.50,331,553
07/26/2005,10:10,1147.50,1147.75,1147.50,1147.50,6,12
07/26/2005,10:11,1147.75,1147.75,1146.75,1147.25,774,890
07/26/2005,10:12,1147.25,1147.50,1147.00,1147.50,353,274
07/26/2005,10:13,1147.50,1147.50,1147.00,1147.00,97,234
07/26/2005,10:14,1147.25,1147.50,1147.00,1147.25,102,15
07/26/2005,10:15,1147.50,1147.75,1147.25,1147.50,269,230
07/26/2005,10:16,1147.50,1147.50,1147.00,1147.25,34,297
07/26/2005,10:17,1147.25,1147.50,1147.00,1147.50,378,24
07/26/2005,10:18,1147.50,1147.50,1146.50,1146.75,590,2014
07/26/2005,10:19,1146.75,1147.25,1146.50,1147.25,642,931
07/26/2005,10:20,1147.25,1147.25,1146.75,1147.00,235,365
07/26/2005,10:21,1147.25,1147.25,1146.75,1147.00,224,783
07/26/2005,10:22,1147.25,1147.25,1146.75,1146.75,42,850
07/26/2005,10:23,1147.00,1147.00,1146.75,1146.75,13,239
07/26/2005,10:24,1146.75,1147.00,1146.75,1146.75,18,619
07/26/2005,10:25,1146.75,1146.75,1146.25,1146.50,370,1400
07/26/2005,10:26,1146.50,1146.75,1146.00,1146.50,667,2637
07/26/2005,10:27,1146.25,1147.00,1146.25,1147.00,1147,39
07/26/2005,10:28,1147.00,1147.25,1146.75,1147.25,447,120
07/26/2005,10:29,1147.25,1147.25,1147.00,1147.00,34,349
07/26/2005,10:30,1147.00,1147.25,1147.00,1147.00,6,382
07/26/2005,10:31,1147.25,1147.50,1147.00,1147.00,1449,327
07/26/2005,10:32,1147.25,1147.25,1147.00,1147.00,203,508
07/26/2005,10:33,1147.00,1147.25,1147.00,1147.00,228,36
07/26/2005,10:34,1147.25,1147.25,1147.00,1147.00,297,64
07/26/2005,10:35,1147.25,1147.25,1146.50,1146.50,39,1863
07/26/2005,10:36,1146.50,1147.00,1146.25,1146.75,679,125
07/26/2005,10:37,1147.00,1147.00,1146.75,1146.75,28,1292
07/26/2005,10:38,1146.75,1147.00,1146.50,1146.75,258,397
07/26/2005,10:39,1146.75,1147.00,1146.75,1146.75,34,179
07/26/2005,10:40,1147.00,1147.50,1146.75,1147.25,2476,93
07/26/2005,10:41,1147.25,1147.75,1147.25,1147.50,699,476
07/26/2005,10:42,1147.50,1147.75,1147.25,1147.50,277,202
07/26/2005,10:43,1147.50,1147.75,1147.25,1147.50,93,280
07/26/2005,10:44,1147.50,1147.50,1147.00,1147.00,49,1177
07/26/2005,10:45,1147.00,1147.25,1146.75,1146.75,209,494
07/26/2005,10:46,1146.75,1147.00,1146.75,1147.00,117,5
07/26/2005,10:47,1147.00,1147.25,1147.00,1147.00,334,42
07/26/2005,10:48,1147.25,1147.25,1146.75,1147.00,35,393
07/26/2005,10:49,1146.75,1147.00,1146.50,1146.75,177,395
07/26/2005,10:50,1146.50,1147.00,1146.50,1147.00,245,36
07/26/2005,10:51,1147.00,1147.00,1146.75,1146.75,33,20
07/26/2005,10:52,1146.75,1147.25,1146.75,1147.00,354,33
07/26/2005,10:53,1147.25,1147.25,1146.75,1146.75,73,123
07/26/2005,10:54,1147.00,1147.00,1146.00,1146.75,676,1568
07/26/2005,10:55,1146.50,1146.75,1146.50,1146.75,304,37
07/26/2005,10:56,1146.75,1147.00,1146.75,1146.75,17,139
07/26/2005,10:57,1147.00,1147.00,1146.75,1146.75,116,3
07/26/2005,10:58,1147.00,1147.50,1146.75,1147.25,1147,26
07/26/2005,10:59,1147.50,1148.25,1147.25,1148.00,3956,581
07/26/2005,11:00,1148.00,1148.00,1147.75,1148.00,483,40
07/26/2005,11:01,1148.00,1148.25,1147.75,1147.75,737,303
07/26/2005,11:02,1148.00,1148.25,1147.50,1147.75,483,706
07/26/2005,11:03,1147.75,1148.00,1147.50,1147.75,283,680
07/26/2005,11:04,1147.75,1147.75,1147.25,1147.50,28,255
07/26/2005,11:05,1147.50,1147.50,1147.00,1147.00,178,512
07/26/2005,11:06,1147.25,1147.25,1146.50,1146.75,911,1310
07/26/2005,11:07,1146.75,1147.00,1146.50,1146.75,616,178
07/26/2005,11:08,1146.75,1147.00,1146.50,1146.50,168,1291
07/26/2005,11:09,1146.75,1146.75,1146.50,1146.75,137,9
07/26/2005,11:10,1146.75,1146.75,1146.50,1146.75,61,40
07/26/2005,11:11,1146.50,1146.75,1146.25,1146.50,608,269
07/26/2005,11:12,1146.50,1146.50,1146.00,1146.25,558,971
07/26/2005,11:13,1146.25,1146.50,1146.25,1146.50,199,19
07/26/2005,11:14,1146.50,1146.75,1146.00,1146.50,909,1147
07/26/2005,11:15,1146.50,1146.75,1146.25,1146.25,30,655
07/26/2005,11:16,1146.25,1146.50,1145.75,1146.00,1186,1730
07/26/2005,11:17,1146.25,1146.25,1145.75,1146.00,38,312
07/26/2005,11:18,1145.75,1146.25,1145.75,1146.00,268,77
07/26/2005,11:19,1146.25,1146.50,1146.00,1146.50,688,73
07/26/2005,11:20,1146.50,1146.75,1146.25,1146.50,332,731
07/26/2005,11:21,1146.50,1146.75,1146.25,1146.50,183,48
07/26/2005,11:22,1146.50,1146.75,1146.25,1146.50,24,259
07/26/2005,11:23,1146.50,1146.50,1146.25,1146.25,14,20
07/26/2005,11:24,1146.50,1146.50,1146.25,1146.25,131,84
07/26/2005,11:25,1146.50,1146.50,1146.00,1146.00,18,611
07/26/2005,11:26,1146.00,1146.25,1146.00,1146.00,14,74
07/26/2005,11:27,1146.00,1146.25,1145.75,1145.75,299,449
07/26/2005,11:28,1146.00,1146.25,1145.75,1146.00,283,223
07/26/2005,11:29,1146.00,1146.25,1145.00,1145.25,1277,4405
07/26/2005,11:30,1145.25,1145.75,1145.00,1145.50,1404,1690
07/26/2005,11:31,1145.50,1145.50,1145.25,1145.50,592,343
07/26/2005,11:32,1145.50,1145.50,1145.00,1145.25,552,824
07/26/2005,11:33,1145.25,1145.50,1145.00,1145.25,500,118
07/26/2005,11:34,1145.50,1146.00,1145.50,1145.75,1218,433
07/26/2005,11:35,1145.50,1146.00,1145.50,1146.00,631,7
07/26/2005,11:36,1146.00,1146.00,1145.75,1146.00,178,353
07/26/2005,11:37,1146.00,1146.00,1145.50,1145.75,30,130
07/26/2005,11:38,1145.75,1145.75,1145.50,1145.75,77,25
07/26/2005,11:39,1145.75,1145.75,1145.50,1145.75,231,166
07/26/2005,11:40,1145.75,1145.75,1145.50,1145.50,58,7
07/26/2005,11:41,1145.75,1145.75,1145.50,1145.75,68,15
07/26/2005,11:42,1145.75,1146.00,1145.75,1146.00,451,0
07/26/2005,11:43,1146.00,1146.25,1146.00,1146.00,232,112
07/26/2005,11:44,1146.00,1146.25,1145.75,1146.25,101,465
07/26/2005,11:45,1146.00,1146.75,1146.00,1146.75,1361,58
07/26/2005,11:46,1146.50,1146.75,1146.25,1146.50,29,390
07/26/2005,11:47,1146.50,1147.25,1146.25,1147.00,2879,351
07/26/2005,11:48,1146.75,1147.50,1146.75,1147.25,1034,124
07/26/2005,11:49,1147.50,1147.50,1147.00,1147.25,680,305
07/26/2005,11:50,1147.25,1147.25,1147.00,1147.00,23,22
07/26/2005,11:51,1147.00,1147.25,1147.00,1147.00,25,113
07/26/2005,11:52,1147.00,1147.50,1147.00,1147.25,343,317
07/26/2005,11:53,1147.25,1147.25,1147.00,1147.25,162,35
07/26/2005,11:54,1147.25,1147.25,1147.00,1147.25,313,14
07/26/2005,11:55,1147.00,1147.25,1146.75,1146.75,280,522
07/26/2005,11:56,1147.00,1147.00,1146.75,1147.00,50,26
07/26/2005,11:57,1147.00,1147.00,1146.75,1147.00,15,37
07/26/2005,11:58,1147.00,1147.25,1147.00,1147.00,304,15
07/26/2005,11:59,1147.00,1147.25,1146.75,1147.00,162,514
07/26/2005,12:00,1147.00,1147.00,1146.75,1146.75,230,13
07/26/2005,12:01,1146.75,1147.75,1146.75,1147.75,2091,58
07/26/2005,12:02,1147.75,1148.00,1147.25,1147.50,791,1602
07/26/2005,12:03,1147.25,1147.50,1147.25,1147.50,121,45
07/26/2005,12:04,1147.50,1147.75,1147.25,1147.50,486,131
07/26/2005,12:05,1147.75,1147.75,1147.25,1147.25,27,224
07/26/2005,12:06,1147.25,1147.50,1147.00,1147.25,76,339
07/26/2005,12:07,1147.25,1147.25,1147.00,1147.25,5,217
07/26/2005,12:08,1147.00,1147.50,1147.00,1147.50,108,92
07/26/2005,12:09,1147.25,1147.50,1147.25,1147.25,47,45
07/26/2005,12:10,1147.50,1147.50,1147.25,1147.25,52,23
07/26/2005,12:11,1147.50,1147.50,1147.25,1147.50,44,5
07/26/2005,12:12,1147.50,1148.00,1147.50,1147.75,857,159
07/26/2005,12:13,1147.75,1148.00,1147.50,1147.75,455,84
07/26/2005,12:14,1147.75,1147.75,1147.25,1147.50,22,451
07/26/2005,12:15,1147.25,1147.50,1147.25,1147.50,70,8
07/26/2005,12:16,1147.50,1147.75,1147.25,1147.75,346,105
07/26/2005,12:17,1147.75,1147.75,1147.50,1147.75,43,213
07/26/2005,12:18,1147.75,1147.75,1147.50,1147.75,15,4
07/26/2005,12:19,1147.50,1147.75,1147.50,1147.50,12,5
07/26/2005,12:20,1147.50,1147.75,1147.25,1147.25,27,256
07/26/2005,12:21,1147.25,1147.50,1147.25,1147.25,67,30
07/26/2005,12:22,1147.25,1147.50,1147.25,1147.25,2,8
07/26/2005,12:23,1147.50,1147.50,1147.25,1147.50,303,42
07/26/2005,12:24,1147.50,1147.50,1147.00,1147.00,5,327
07/26/2005,12:25,1147.25,1147.25,1147.00,1147.00,17,30
07/26/2005,12:26,1147.25,1147.25,1147.00,1147.00,8,23
07/26/2005,12:27,1147.00,1147.25,1147.00,1147.25,456,16
07/26/2005,12:28,1147.25,1147.50,1147.00,1147.25,34,241
07/26/2005,12:29,1147.25,1147.50,1147.25,1147.25,75,64
07/26/2005,12:30,1147.25,1147.50,1146.75,1146.75,77,894
07/26/2005,12:31,1146.75,1147.00,1146.25,1146.75,582,1055
07/26/2005,12:32,1146.50,1146.75,1146.50,1146.75,318,17
07/26/2005,12:33,1146.50,1146.75,1146.50,1146.50,39,481
07/26/2005,12:34,1146.25,1146.75,1146.25,1146.50,217,424
07/26/2005,12:35,1146.50,1146.75,1146.50,1146.50,110,287
07/26/2005,12:36,1146.50,1146.75,1146.50,1146.75,28,63
07/26/2005,12:37,1146.75,1146.75,1146.50,1146.75,10,30
07/26/2005,12:38,1146.75,1146.75,1146.50,1146.75,14,35
07/26/2005,12:39,1146.75,1147.00,1146.75,1147.00,272,5
07/26/2005,12:40,1147.00,1147.75,1147.00,1147.50,1783,135
07/26/2005,12:41,1147.25,1148.00,1147.25,1148.00,1086,219
07/26/2005,12:42,1148.00,1148.00,1147.25,1147.50,627,946
07/26/2005,12:43,1147.50,1147.75,1147.25,1147.50,145,107
07/26/2005,12:44,1147.50,1148.25,1147.50,1148.00,1535,968
07/26/2005,12:45,1148.25,1149.00,1148.00,1149.00,3528,2396
07/26/2005,12:46,1148.75,1149.75,1148.75,1149.00,4433,2640
07/26/2005,12:47,1149.25,1149.25,1148.50,1148.75,337,2238
07/26/2005,12:48,1148.50,1148.75,1148.50,1148.50,749,198
07/26/2005,12:49,1148.75,1148.75,1148.25,1148.50,78,625
07/26/2005,12:50,1148.50,1148.75,1148.25,1148.25,381,208
07/26/2005,12:51,1148.50,1148.75,1148.50,1148.75,1054,605
07/26/2005,12:52,1149.00,1149.50,1148.75,1149.25,1807,871
07/26/2005,12:53,1149.25,1149.50,1148.75,1148.75,195,662
07/26/2005,12:54,1148.75,1149.25,1148.75,1149.00,443,216
07/26/2005,12:55,1149.25,1149.25,1148.75,1148.75,129,131
07/26/2005,12:56,1148.75,1149.25,1148.75,1149.00,413,60
07/26/2005,12:57,1149.00,1149.25,1149.00,1149.25,12,85
07/26/2005,12:58,1149.00,1149.25,1148.75,1149.00,10,390
07/26/2005,12:59,1149.00,1150.00,1148.75,1149.75,3217,739
07/26/2005,13:00,1149.50,1150.25,1149.50,1150.00,1291,711
07/26/2005,13:01,1150.25,1150.75,1150.00,1150.00,2655,1944
07/26/2005,13:02,1150.25,1150.50,1150.00,1150.00,662,1235
07/26/2005,13:03,1150.00,1150.25,1149.75,1150.00,390,376
07/26/2005,13:04,1150.00,1150.00,1149.50,1149.50,159,511
07/26/2005,13:05,1149.75,1149.75,1148.75,1148.75,1101,2093
07/26/2005,13:06,1149.00,1149.00,1148.25,1149.00,834,2087
07/26/2005,13:07,1148.75,1149.25,1148.75,1149.25,433,523
07/26/2005,13:08,1149.25,1149.75,1149.25,1149.50,1271,213
07/26/2005,13:09,1149.50,1149.75,1149.25,1149.25,560,802
07/26/2005,13:10,1149.25,1149.50,1149.00,1149.50,143,484
07/26/2005,13:11,1149.50,1149.50,1149.00,1149.25,194,1125
07/26/2005,13:12,1149.25,1149.50,1149.25,1149.25,10,262
07/26/2005,13:13,1149.25,1149.25,1149.00,1149.00,3,199
07/26/2005,13:14,1149.25,1149.25,1148.75,1148.75,293,449
07/26/2005,13:15,1148.75,1148.75,1148.50,1148.75,356,400
07/26/2005,13:16,1148.75,1149.50,1148.75,1149.25,807,180
07/26/2005,13:17,1149.25,1149.25,1149.00,1149.25,117,169
07/26/2005,13:18,1149.25,1149.25,1149.25,1149.25,482,0
07/26/2005,13:19,1149.25,1149.25,1148.75,1149.00,194,440
07/26/2005,13:20,1149.25,1149.50,1149.25,1149.50,404,1
07/26/2005,13:21,1149.50,1150.00,1149.25,1149.75,1656,150
07/26/2005,13:22,1150.00,1150.00,1149.50,1149.75,61,396
07/26/2005,13:23,1149.50,1150.00,1149.50,1149.75,693,236
07/26/2005,13:24,1150.00,1150.00,1149.75,1149.75,63,75
07/26/2005,13:25,1150.00,1150.00,1149.25,1149.25,10,502
07/26/2005,13:26,1149.25,1149.25,1148.75,1149.00,281,930
07/26/2005,13:27,1149.00,1149.25,1149.00,1149.00,21,74
07/26/2005,13:28,1149.25,1149.50,1149.00,1149.25,315,150
07/26/2005,13:29,1149.25,1149.25,1148.50,1148.75,150,2034
07/26/2005,13:30,1148.75,1149.00,1148.50,1148.75,393,74
07/26/2005,13:31,1148.75,1149.00,1148.25,1148.50,189,659
07/26/2005,13:32,1148.50,1148.75,1148.00,1148.25,726,1125
07/26/2005,13:33,1148.25,1148.50,1148.25,1148.50,229,57
07/26/2005,13:34,1148.50,1148.75,1148.25,1148.75,771,59
07/26/2005,13:35,1148.50,1148.75,1148.25,1148.50,145,318
07/26/2005,13:36,1148.50,1148.50,1148.25,1148.50,44,206
07/26/2005,13:37,1148.50,1148.75,1148.25,1148.50,398,99
07/26/2005,13:38,1148.50,1148.75,1148.25,1148.50,81,109
07/26/2005,13:39,1148.50,1148.50,1148.25,1148.25,10,8
07/26/2005,13:40,1148.25,1149.25,1148.25,1149.00,807,425
07/26/2005,13:41,1149.00,1149.00,1148.75,1148.75,20,418
07/26/2005,13:42,1149.00,1149.25,1148.75,1149.00,375,157
07/26/2005,13:43,1149.00,1149.00,1149.00,1149.00,0,79
07/26/2005,13:44,1149.00,1149.25,1148.75,1149.00,174,275
07/26/2005,13:45,1149.00,1149.25,1149.00,1149.25,10,16
07/26/2005,13:46,1149.00,1149.25,1149.00,1149.00,570,24
07/26/2005,13:47,1149.25,1149.25,1149.00,1149.00,157,87
07/26/2005,13:48,1149.25,1149.50,1149.25,1149.25,874,257
07/26/2005,13:49,1149.25,1150.25,1149.25,1150.00,3093,946
07/26/2005,13:50,1149.75,1150.25,1149.75,1150.25,654,560
07/26/2005,13:51,1150.25,1150.75,1150.00,1150.50,4022,416
07/26/2005,13:52,1150.75,1151.00,1150.25,1150.50,2487,967
07/26/2005,13:53,1150.50,1150.75,1150.00,1150.25,221,1353
07/26/2005,13:54,1150.00,1150.50,1150.00,1150.00,505,228
07/26/2005,13:55,1150.00,1150.25,1149.50,1149.50,82,1463
07/26/2005,13:56,1149.50,1150.00,1149.25,1149.75,564,1459
07/26/2005,13:57,1150.00,1150.00,1149.50,1149.50,79,182
07/26/2005,13:58,1149.75,1150.00,1149.50,1149.75,567,174
07/26/2005,13:59,1150.00,1150.00,1149.50,1149.50,18,154
07/26/2005,14:00,1149.75,1150.00,1149.50,1149.50,212,344
07/26/2005,14:01,1149.75,1149.75,1149.00,1149.25,106,1043
07/26/2005,14:02,1149.25,1149.25,1148.50,1148.75,275,2056
07/26/2005,14:03,1148.75,1148.75,1148.25,1148.50,1040,1011
07/26/2005,14:04,1148.75,1149.00,1148.50,1149.00,1082,277
07/26/2005,14:05,1149.00,1149.00,1148.75,1149.00,113,44
07/26/2005,14:06,1149.00,1149.00,1148.75,1149.00,49,30
07/26/2005,14:07,1149.00,1149.00,1148.75,1149.00,64,63
07/26/2005,14:08,1149.00,1149.00,1148.50,1148.75,35,607
07/26/2005,14:09,1148.75,1148.75,1148.50,1148.75,229,2
07/26/2005,14:10,1148.75,1149.25,1148.75,1149.25,705,102
07/26/2005,14:11,1149.25,1149.25,1148.75,1149.25,425,310
07/26/2005,14:12,1149.25,1149.25,1149.00,1149.00,3,17
07/26/2005,14:13,1149.25,1149.25,1148.75,1148.75,3,420
07/26/2005,14:14,1148.75,1149.00,1148.75,1148.75,7,77
07/26/2005,14:15,1149.00,1149.00,1148.50,1149.00,98,310
07/26/2005,14:16,1149.00,1149.50,1149.00,1149.50,524,27
07/26/2005,14:17,1149.50,1149.75,1149.25,1149.75,1116,480
07/26/2005,14:18,1149.75,1150.00,1149.50,1149.75,474,588
07/26/2005,14:19,1149.50,1149.75,1149.25,1149.25,99,739
07/26/2005,14:20,1149.25,1150.00,1149.25,1149.75,523,442
07/26/2005,14:21,1149.75,1150.00,1149.50,1150.00,276,12
07/26/2005,14:22,1150.00,1150.00,1149.50,1149.75,46,434
07/26/2005,14:23,1149.75,1149.75,1149.25,1149.25,7,473
07/26/2005,14:24,1149.50,1149.75,1149.25,1149.50,97,3
07/26/2005,14:25,1149.50,1150.00,1149.50,1149.75,318,41
07/26/2005,14:26,1149.75,1149.75,1149.50,1149.75,142,9
07/26/2005,14:27,1149.75,1150.00,1149.75,1149.75,123,42
07/26/2005,14:28,1149.75,1150.00,1149.00,1149.25,275,718
07/26/2005,14:29,1149.25,1149.25,1149.00,1149.00,172,306
07/26/2005,14:30,1149.25,1149.75,1149.00,1149.75,1018,184
07/26/2005,14:31,1149.75,1149.75,1149.50,1149.75,577,13
07/26/2005,14:32,1149.75,1149.75,1149.50,1149.50,10,3
07/26/2005,14:33,1149.50,1149.50,1148.75,1148.75,8,1036
07/26/2005,14:34,1149.00,1149.50,1148.75,1149.50,1200,71
07/26/2005,14:35,1149.25,1149.50,1148.75,1148.75,116,1262
07/26/2005,14:36,1148.75,1149.00,1148.50,1148.75,193,455
07/26/2005,14:37,1149.00,1149.25,1148.75,1149.00,234,190
07/26/2005,14:38,1149.25,1149.25,1148.75,1149.00,42,121
07/26/2005,14:39,1149.00,1149.25,1148.50,1149.00,307,569
07/26/2005,14:40,1149.00,1149.00,1148.50,1148.75,496,297
07/26/2005,14:41,1148.75,1148.75,1147.75,1148.25,1356,3417
07/26/2005,14:42,1148.25,1148.50,1148.00,1148.25,466,1027
07/26/2005,14:43,1148.25,1148.50,1148.00,1148.25,1003,404
07/26/2005,14:44,1148.25,1148.25,1148.00,1148.00,371,54
07/26/2005,14:45,1148.25,1148.50,1148.00,1148.50,915,91
07/26/2005,14:46,1148.50,1148.75,1148.25,1148.50,311,640
07/26/2005,14:47,1148.50,1148.75,1148.25,1148.25,485,331
07/26/2005,14:48,1148.25,1148.75,1148.25,1148.50,259,273
07/26/2005,14:49,1148.50,1149.00,1148.50,1148.50,765,615
07/26/2005,14:50,1148.75,1148.75,1148.50,1148.50,22,93
07/26/2005,14:51,1148.75,1148.75,1148.00,1148.25,88,806
07/26/2005,14:52,1148.00,1148.75,1148.00,1148.75,786,197
07/26/2005,14:53,1148.75,1148.75,1148.25,1148.50,66,357
07/26/2005,14:54,1148.50,1149.00,1148.25,1148.75,1208,142
07/26/2005,14:55,1148.75,1148.75,1148.25,1148.50,185,691
07/26/2005,14:56,1148.25,1148.50,1148.25,1148.50,534,83
07/26/2005,14:57,1148.50,1148.50,1147.75,1147.75,36,1529
07/26/2005,14:58,1148.00,1148.00,1147.50,1148.00,752,1790
07/26/2005,14:59,1148.00,1148.25,1147.75,1148.25,630,184
07/26/2005,15:00,1148.25,1148.25,1147.75,1147.75,1622,1723
07/26/2005,15:01,1147.75,1148.25,1147.75,1147.75,1099,2691
07/26/2005,15:02,1148.00,1148.25,1147.75,1148.25,1745,1092
07/26/2005,15:03,1148.25,1148.75,1147.75,1148.50,1529,817
07/26/2005,15:04,1148.25,1148.75,1148.25,1148.25,1000,374
07/26/2005,15:05,1148.50,1148.50,1148.25,1148.50,238,51
07/26/2005,15:06,1148.25,1148.75,1148.25,1148.25,862,644
07/26/2005,15:07,1148.50,1148.50,1148.25,1148.25,6,993
07/26/2005,15:08,1148.50,1148.50,1148.25,1148.50,142,17
07/26/2005,15:09,1148.50,1148.50,1148.00,1148.00,6,897
07/26/2005,15:10,1148.00,1148.25,1148.00,1148.25,497,287
07/26/2005,15:11,1148.00,1148.25,1147.50,1147.75,571,1958
07/26/2005,15:12,1147.75,1148.25,1147.50,1148.00,1199,1286
07/26/2005,15:13,1148.00,1148.25,1148.00,1148.25,880,9
07/26/2005,15:14,1148.00,1148.50,1148.00,1148.25,651,741
07/26/2005,15:15,1148.25,1148.75,1148.00,1148.50,3149,1807
07/26/2005,15:31,1148.50,1148.50,1148.25,1148.25,27,105
07/26/2005,15:32,1148.50,1148.75,1148.50,1148.50,245,1
07/26/2005,15:33,1148.50,1148.50,1148.50,1148.50,0,59
07/26/2005,15:34,1148.25,1148.50,1148.25,1148.50,12,1
07/26/2005,15:36,1148.25,1148.25,1148.25,1148.25,0,7
07/26/2005,15:37,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,15:38,1148.25,1148.25,1148.25,1148.25,0,22
07/26/2005,15:39,1148.50,1148.50,1148.50,1148.50,25,0
07/26/2005,15:40,1148.50,1148.50,1148.50,1148.50,3,0
07/26/2005,15:41,1148.50,1148.50,1148.25,1148.25,5,1
07/26/2005,15:42,1148.25,1148.50,1148.25,1148.25,9,78
07/26/2005,15:43,1148.50,1148.50,1148.50,1148.50,6,0
07/26/2005,15:44,1148.25,1148.25,1148.25,1148.25,0,10
07/26/2005,15:45,1148.25,1148.25,1148.25,1148.25,0,10
07/26/2005,15:46,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,15:47,1148.25,1148.25,1148.25,1148.25,0,87
07/26/2005,15:48,1148.25,1148.50,1148.25,1148.50,5,3
07/26/2005,15:49,1148.50,1148.50,1148.25,1148.25,259,10
07/26/2005,15:50,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,15:51,1148.50,1148.50,1148.50,1148.50,48,0
07/26/2005,15:53,1148.25,1148.25,1148.25,1148.25,0,2
07/26/2005,15:55,1148.50,1148.50,1148.25,1148.25,10,6
07/26/2005,15:56,1148.50,1148.50,1148.25,1148.50,8,2
07/26/2005,15:57,1148.50,1148.50,1148.50,1148.50,4,0
07/26/2005,15:58,1148.50,1148.50,1148.50,1148.50,5,0
07/26/2005,15:59,1148.50,1148.50,1148.25,1148.25,3,2
07/26/2005,16:00,1148.50,1148.50,1148.25,1148.25,6,146
07/26/2005,17:01,1147.50,1147.50,1147.50,1147.50,91,0
07/26/2005,17:02,1147.50,1147.50,1147.50,1147.50,10,0
07/26/2005,17:03,1147.50,1147.50,1147.50,1147.50,11,0
07/26/2005,17:04,1147.75,1147.75,1147.50,1147.50,10,12
07/26/2005,17:05,1147.50,1147.50,1147.25,1147.25,0,24
07/26/2005,17:06,1147.50,1147.50,1147.50,1147.50,18,0
07/26/2005,17:07,1147.25,1147.25,1147.25,1147.25,0,3
07/26/2005,17:09,1147.50,1147.75,1147.50,1147.50,9,1
07/26/2005,17:10,1147.50,1147.50,1147.50,1147.50,0,2
07/26/2005,17:12,1147.50,1147.50,1147.50,1147.50,0,13
07/26/2005,17:13,1147.50,1147.50,1147.50,1147.50,0,2
07/26/2005,17:14,1147.50,1147.50,1147.25,1147.25,0,12
07/26/2005,17:17,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,17:18,1147.50,1147.50,1147.50,1147.50,7,0
07/26/2005,17:19,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,17:20,1147.50,1147.50,1147.50,1147.50,23,0
07/26/2005,17:21,1147.50,1147.50,1147.50,1147.50,3,0
07/26/2005,17:22,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,17:24,1147.75,1147.75,1147.75,1147.75,2,0
07/26/2005,17:27,1147.50,1147.50,1147.50,1147.50,0,21
07/26/2005,17:28,1147.50,1147.50,1147.50,1147.50,0,5
07/26/2005,17:30,1147.25,1147.25,1147.25,1147.25,0,2
07/26/2005,17:31,1147.50,1147.50,1147.25,1147.25,10,2
07/26/2005,17:32,1147.50,1147.50,1147.50,1147.50,5,0
07/26/2005,17:37,1147.50,1147.50,1147.50,1147.50,5,0
07/26/2005,17:40,1147.50,1147.50,1147.50,1147.50,2,0
07/26/2005,17:42,1147.75,1147.75,1147.75,1147.75,1,0
07/26/2005,17:46,1147.75,1147.75,1147.75,1147.75,5,0
07/26/2005,17:47,1147.75,1147.75,1147.75,1147.75,2,0
07/26/2005,17:48,1147.75,1147.75,1147.75,1147.75,2,0
07/26/2005,17:51,1147.75,1147.75,1147.75,1147.75,1,0
07/26/2005,17:52,1147.50,1147.50,1147.50,1147.50,0,20
07/26/2005,17:53,1147.50,1147.50,1147.50,1147.50,0,36
07/26/2005,17:54,1147.50,1147.50,1147.50,1147.50,0,12
07/26/2005,17:58,1147.50,1147.50,1147.50,1147.50,0,50
07/26/2005,17:59,1147.50,1147.50,1147.50,1147.50,0,7
07/26/2005,18:00,1147.50,1147.50,1147.50,1147.50,0,3
07/26/2005,18:01,1147.25,1147.25,1147.00,1147.25,45,111
07/26/2005,18:02,1147.25,1147.25,1147.25,1147.25,1,0
07/26/2005,18:05,1147.25,1147.25,1147.25,1147.25,2,0
07/26/2005,18:06,1147.25,1147.25,1147.25,1147.25,9,0
07/26/2005,18:07,1147.25,1147.25,1147.25,1147.25,11,0
07/26/2005,18:12,1147.25,1147.25,1147.25,1147.25,1,0
07/26/2005,18:13,1147.25,1147.25,1147.25,1147.25,6,0
07/26/2005,18:14,1147.25,1147.25,1147.25,1147.25,1,0
07/26/2005,18:17,1147.25,1147.25,1147.25,1147.25,7,0
07/26/2005,18:21,1147.50,1147.50,1147.25,1147.25,1,1
07/26/2005,18:22,1147.25,1147.25,1147.25,1147.25,0,1
07/26/2005,18:28,1147.25,1147.25,1147.25,1147.25,0,4
07/26/2005,18:32,1147.25,1147.25,1147.25,1147.25,0,1
07/26/2005,18:33,1147.25,1147.25,1147.25,1147.25,0,2
07/26/2005,18:34,1147.25,1147.25,1147.25,1147.25,0,4
07/26/2005,18:36,1147.50,1147.50,1147.50,1147.50,5,0
07/26/2005,18:38,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,18:41,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,18:42,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,18:43,1147.50,1147.50,1147.50,1147.50,3,0
07/26/2005,18:46,1147.50,1147.50,1147.50,1147.50,2,0
07/26/2005,18:48,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,18:49,1147.25,1147.25,1147.25,1147.25,0,45
07/26/2005,18:54,1147.25,1147.25,1147.25,1147.25,0,1
07/26/2005,18:55,1147.50,1147.50,1147.50,1147.50,1,0
07/26/2005,19:02,1147.50,1147.50,1147.50,1147.50,16,0
07/26/2005,19:03,1147.50,1147.50,1147.50,1147.50,5,0
07/26/2005,19:06,1147.50,1147.50,1147.50,1147.50,50,0
07/26/2005,19:07,1147.50,1147.50,1147.50,1147.50,2,0
07/26/2005,19:08,1147.75,1147.75,1147.75,1147.75,1,0
07/26/2005,19:13,1147.75,1147.75,1147.75,1147.75,84,0
07/26/2005,19:14,1147.75,1147.75,1147.75,1147.75,2,0
07/26/2005,19:15,1147.75,1148.00,1147.75,1148.00,4,0
07/26/2005,19:16,1148.00,1148.00,1147.75,1147.75,8,1
07/26/2005,19:17,1147.75,1147.75,1147.75,1147.75,0,10
07/26/2005,19:18,1148.00,1148.00,1147.50,1147.50,1,17
07/26/2005,19:19,1148.00,1148.00,1148.00,1148.00,19,0
07/26/2005,19:20,1148.00,1148.00,1148.00,1148.00,1,0
07/26/2005,19:21,1148.00,1148.00,1148.00,1148.00,1,0
07/26/2005,19:22,1147.75,1147.75,1147.75,1147.75,0,1
07/26/2005,19:24,1147.75,1148.00,1147.75,1148.00,24,1
07/26/2005,19:25,1148.00,1148.00,1148.00,1148.00,65,0
07/26/2005,19:26,1148.00,1148.00,1148.00,1148.00,3,0
07/26/2005,19:27,1148.00,1148.00,1148.00,1148.00,25,0
07/26/2005,19:28,1148.25,1148.25,1148.00,1148.00,2,36
07/26/2005,19:29,1148.00,1148.00,1148.00,1148.00,0,7
07/26/2005,19:30,1148.00,1148.00,1148.00,1148.00,0,3
07/26/2005,19:31,1148.25,1148.25,1148.25,1148.25,1,0
07/26/2005,19:32,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,19:33,1148.25,1148.25,1148.25,1148.25,2,0
07/26/2005,19:35,1148.25,1148.25,1148.25,1148.25,5,0
07/26/2005,19:44,1148.25,1148.25,1148.25,1148.25,98,0
07/26/2005,19:47,1148.25,1148.25,1148.25,1148.25,2,0
07/26/2005,19:49,1148.25,1148.25,1148.25,1148.25,3,0
07/26/2005,19:51,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,20:00,1148.25,1148.25,1148.25,1148.25,1,0
07/26/2005,20:05,1148.25,1148.25,1148.25,1148.25,2,0
07/26/2005,20:07,1148.00,1148.00,1148.00,1148.00,0,3
07/26/2005,20:24,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,20:25,1148.25,1148.25,1148.25,1148.25,1,0
07/26/2005,20:32,1148.00,1148.25,1148.00,1148.25,2,3
07/26/2005,20:34,1148.25,1148.25,1148.25,1148.25,1,0
07/26/2005,20:40,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,20:42,1148.25,1148.25,1148.00,1148.00,1,3
07/26/2005,20:43,1148.00,1148.00,1148.00,1148.00,0,21
07/26/2005,20:44,1148.00,1148.00,1148.00,1148.00,0,10
07/26/2005,20:47,1148.25,1148.25,1148.25,1148.25,2,0
07/26/2005,20:49,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,20:50,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,20:51,1148.25,1148.25,1148.25,1148.25,1,0
07/26/2005,20:56,1148.00,1148.00,1148.00,1148.00,0,44
07/26/2005,20:57,1148.00,1148.00,1148.00,1148.00,0,2
07/26/2005,20:58,1148.00,1148.00,1148.00,1148.00,0,4
07/26/2005,21:01,1148.00,1148.00,1148.00,1148.00,0,5
07/26/2005,21:02,1148.00,1148.00,1148.00,1148.00,0,5
07/26/2005,21:03,1148.00,1148.00,1148.00,1148.00,0,5
07/26/2005,21:05,1148.25,1148.25,1148.00,1148.00,1,5
07/26/2005,21:08,1148.25,1148.25,1148.25,1148.25,5,0
07/26/2005,21:11,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,21:12,1148.25,1148.25,1148.25,1148.25,1,0
07/26/2005,21:16,1148.00,1148.00,1148.00,1148.00,0,1
07/26/2005,21:25,1148.00,1148.00,1148.00,1148.00,0,5
07/26/2005,21:28,1148.00,1148.00,1148.00,1148.00,0,2
07/26/2005,21:33,1148.25,1148.50,1148.25,1148.50,64,0
07/26/2005,21:34,1148.50,1148.50,1148.50,1148.50,217,0
07/26/2005,21:35,1148.50,1148.50,1148.50,1148.50,18,0
07/26/2005,21:36,1148.50,1148.50,1148.50,1148.50,26,0
07/26/2005,21:37,1148.50,1148.50,1148.50,1148.50,8,0
07/26/2005,21:39,1148.50,1148.50,1148.50,1148.50,17,0
07/26/2005,21:41,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,21:45,1148.50,1148.50,1148.50,1148.50,14,0
07/26/2005,21:47,1148.75,1148.75,1148.50,1148.50,164,4
07/26/2005,21:50,1148.50,1148.50,1148.50,1148.50,0,2
07/26/2005,21:51,1148.50,1148.50,1148.50,1148.50,0,1
07/26/2005,21:54,1148.75,1148.75,1148.75,1148.75,1,0
07/26/2005,21:56,1148.50,1148.50,1148.50,1148.50,0,1
07/26/2005,22:06,1148.50,1148.50,1148.50,1148.50,0,7
07/26/2005,22:11,1148.50,1148.75,1148.50,1148.75,2,50
07/26/2005,22:12,1148.75,1148.75,1148.75,1148.75,1,0
07/26/2005,22:17,1148.75,1148.75,1148.75,1148.75,5,0
07/26/2005,22:18,1148.50,1148.50,1148.50,1148.50,0,50
07/26/2005,22:23,1148.50,1148.50,1148.50,1148.50,0,5
07/26/2005,22:24,1148.50,1148.50,1148.50,1148.50,0,9
07/26/2005,22:25,1148.50,1148.50,1148.50,1148.50,0,1
07/26/2005,22:30,1148.50,1148.50,1148.50,1148.50,0,6
07/26/2005,22:48,1148.50,1148.50,1148.50,1148.50,0,15
07/26/2005,22:50,1148.50,1148.50,1148.50,1148.50,0,10
07/26/2005,22:51,1148.50,1148.50,1148.50,1148.50,0,1
07/26/2005,22:56,1148.75,1148.75,1148.75,1148.75,27,0
07/26/2005,22:59,1148.50,1148.50,1148.50,1148.50,0,1
07/26/2005,23:00,1148.75,1148.75,1148.75,1148.75,1,0
07/26/2005,23:01,1148.75,1148.75,1148.75,1148.75,1,0
07/26/2005,23:04,1148.75,1148.75,1148.75,1148.75,1,0
07/26/2005,23:07,1148.75,1148.75,1148.75,1148.75,1,0
07/26/2005,23:08,1148.50,1148.50,1148.25,1148.25,0,19
07/26/2005,23:16,1148.25,1148.25,1148.25,1148.25,0,4
07/26/2005,23:27,1148.25,1148.25,1148.25,1148.25,0,4
07/26/2005,23:31,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,23:32,1148.50,1148.50,1148.50,1148.50,2,0
07/26/2005,23:36,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,23:37,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,23:41,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,23:43,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,23:44,1148.50,1148.50,1148.50,1148.50,3,0
07/26/2005,23:45,1148.50,1148.50,1148.50,1148.50,3,0
07/26/2005,23:48,1148.50,1148.50,1148.50,1148.50,1,0
07/26/2005,23:59,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,00:01,1148.25,1148.25,1148.25,1148.25,0,1
07/27/2005,00:16,1148.25,1148.25,1148.25,1148.25,0,20
07/27/2005,00:28,1148.25,1148.25,1148.25,1148.25,0,1
07/27/2005,00:30,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,00:32,1148.50,1148.50,1148.50,1148.50,2,0
07/27/2005,00:37,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,00:38,1148.50,1148.50,1148.50,1148.50,12,0
07/27/2005,00:39,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,00:41,1148.50,1148.50,1148.50,1148.50,3,0
07/27/2005,00:45,1148.50,1148.50,1148.50,1148.50,12,0
07/27/2005,00:46,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,00:48,1148.50,1148.50,1148.50,1148.50,14,0
07/27/2005,00:49,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,00:53,1148.50,1148.50,1148.50,1148.50,4,0
07/27/2005,00:54,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,00:56,1148.25,1148.25,1148.25,1148.25,0,3
07/27/2005,00:59,1148.25,1148.25,1148.25,1148.25,0,30
07/27/2005,01:00,1148.25,1148.25,1148.25,1148.25,0,5
07/27/2005,01:01,1148.25,1148.25,1148.25,1148.25,0,11
07/27/2005,01:02,1148.25,1148.25,1148.25,1148.25,0,10
07/27/2005,01:04,1148.25,1148.25,1148.25,1148.25,0,10
07/27/2005,01:07,1148.00,1148.00,1148.00,1148.00,0,2
07/27/2005,01:09,1148.25,1148.25,1148.00,1148.00,1,24
07/27/2005,01:10,1148.00,1148.00,1148.00,1148.00,0,7
07/27/2005,01:11,1148.25,1148.25,1148.25,1148.25,17,0
07/27/2005,01:12,1148.25,1148.25,1148.25,1148.25,1,0
07/27/2005,01:16,1148.25,1148.25,1148.25,1148.25,1,0
07/27/2005,01:17,1148.25,1148.25,1148.25,1148.25,1,0
07/27/2005,01:19,1148.25,1148.25,1148.25,1148.25,2,0
07/27/2005,01:20,1148.25,1148.25,1148.25,1148.25,1,0
07/27/2005,01:22,1148.25,1148.25,1148.25,1148.25,44,0
07/27/2005,01:23,1148.50,1148.50,1148.50,1148.50,25,0
07/27/2005,01:25,1148.25,1148.25,1148.25,1148.25,0,8
07/27/2005,01:26,1148.50,1148.50,1148.50,1148.50,2,0
07/27/2005,01:27,1148.50,1148.50,1148.50,1148.50,15,0
07/27/2005,01:31,1148.50,1148.50,1148.50,1148.50,2,0
07/27/2005,01:32,1148.50,1148.50,1148.50,1148.50,2,0
07/27/2005,01:33,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,01:34,1148.50,1148.50,1148.50,1148.50,1,0
07/27/2005,01:35,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,01:36,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,01:37,1148.75,1148.75,1148.75,1148.75,2,0
07/27/2005,01:38,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,01:41,1148.75,1148.75,1148.50,1148.50,2,1
07/27/2005,01:42,1148.75,1148.75,1148.75,1148.75,10,0
07/27/2005,01:43,1148.75,1148.75,1148.50,1148.50,16,1
07/27/2005,01:44,1148.75,1148.75,1148.75,1148.75,2,0
07/27/2005,01:46,1148.75,1149.00,1148.75,1149.00,65,0
07/27/2005,01:47,1148.50,1148.50,1148.50,1148.50,0,6
07/27/2005,01:48,1148.75,1148.75,1148.75,1148.75,22,0
07/27/2005,01:49,1148.75,1148.75,1148.75,1148.75,20,0
07/27/2005,01:50,1148.75,1148.75,1148.75,1148.75,6,0
07/27/2005,01:51,1148.50,1148.50,1148.50,1148.50,0,53
07/27/2005,01:52,1148.50,1148.50,1148.50,1148.50,0,3
07/27/2005,01:53,1148.50,1148.50,1148.50,1148.50,0,16
07/27/2005,01:54,1148.50,1148.50,1148.50,1148.50,0,1
07/27/2005,01:55,1148.50,1148.50,1148.50,1148.50,0,10
07/27/2005,01:56,1148.50,1148.75,1148.50,1148.50,15,20
07/27/2005,02:00,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,02:01,1148.75,1148.75,1148.50,1148.75,78,13
07/27/2005,02:02,1148.75,1148.75,1148.75,1148.75,43,0
07/27/2005,02:03,1148.75,1148.75,1148.75,1148.75,2,0
07/27/2005,02:04,1148.75,1148.75,1148.75,1148.75,54,0
07/27/2005,02:05,1149.00,1149.00,1149.00,1149.00,210,0
07/27/2005,02:06,1149.25,1149.25,1149.00,1149.00,6,12
07/27/2005,02:07,1149.00,1149.00,1149.00,1149.00,0,123
07/27/2005,02:08,1149.00,1149.25,1149.00,1149.25,8,27
07/27/2005,02:09,1149.00,1149.00,1149.00,1149.00,0,21
07/27/2005,02:10,1149.00,1149.00,1149.00,1149.00,0,26
07/27/2005,02:11,1149.00,1149.00,1149.00,1149.00,0,10
07/27/2005,02:12,1149.25,1149.25,1149.00,1149.00,2,2
07/27/2005,02:13,1149.00,1149.00,1149.00,1149.00,0,10
07/27/2005,02:14,1149.00,1149.00,1149.00,1149.00,0,20
07/27/2005,02:15,1149.00,1149.00,1149.00,1149.00,0,5
07/27/2005,02:16,1149.00,1149.00,1149.00,1149.00,0,24
07/27/2005,02:17,1149.00,1149.00,1149.00,1149.00,0,40
07/27/2005,02:18,1149.00,1149.00,1149.00,1149.00,0,6
07/27/2005,02:22,1149.00,1149.00,1149.00,1149.00,0,25
07/27/2005,02:23,1149.00,1149.00,1149.00,1149.00,0,21
07/27/2005,02:24,1149.00,1149.25,1149.00,1149.00,1,14
07/27/2005,02:26,1149.00,1149.00,1149.00,1149.00,0,1
07/27/2005,02:27,1149.25,1149.25,1149.25,1149.25,8,0
07/27/2005,02:28,1149.00,1149.00,1149.00,1149.00,0,10
07/27/2005,02:31,1149.25,1149.25,1149.00,1149.00,1,1
07/27/2005,02:32,1149.00,1149.00,1149.00,1149.00,0,41
07/27/2005,02:33,1149.00,1149.25,1149.00,1149.25,12,24
07/27/2005,02:34,1149.00,1149.00,1149.00,1149.00,0,2
07/27/2005,02:36,1149.25,1149.25,1149.25,1149.25,40,0
07/27/2005,02:37,1149.00,1149.00,1149.00,1149.00,0,1
07/27/2005,02:38,1149.25,1149.25,1149.00,1149.00,3,13
07/27/2005,02:39,1149.00,1149.00,1149.00,1149.00,0,10
07/27/2005,02:41,1148.75,1148.75,1148.75,1148.75,0,1
07/27/2005,02:42,1149.00,1149.00,1149.00,1149.00,7,0
07/27/2005,02:43,1149.00,1149.25,1149.00,1149.25,39,0
07/27/2005,02:44,1149.25,1149.25,1149.00,1149.00,6,110
07/27/2005,02:45,1149.00,1149.00,1149.00,1149.00,0,56
07/27/2005,02:46,1148.75,1149.00,1148.75,1149.00,16,4
07/27/2005,02:47,1149.00,1149.00,1149.00,1149.00,27,0
07/27/2005,02:48,1149.00,1149.00,1149.00,1149.00,1,0
07/27/2005,02:50,1148.75,1148.75,1148.75,1148.75,0,36
07/27/2005,02:52,1148.75,1148.75,1148.75,1148.75,0,21
07/27/2005,02:53,1148.75,1148.75,1148.75,1148.75,0,3
07/27/2005,02:54,1148.75,1149.25,1148.75,1149.00,81,43
07/27/2005,02:55,1149.00,1149.00,1149.00,1149.00,0,59
07/27/2005,02:56,1148.75,1148.75,1148.75,1148.75,0,1
07/27/2005,02:57,1149.00,1149.00,1149.00,1149.00,20,0
07/27/2005,02:58,1148.75,1148.75,1148.75,1148.75,0,18
07/27/2005,02:59,1148.75,1148.75,1148.75,1148.75,0,9
07/27/2005,03:00,1148.75,1148.75,1148.75,1148.75,0,1
07/27/2005,03:02,1148.75,1148.75,1148.75,1148.75,0,1
07/27/2005,03:03,1148.50,1148.75,1148.50,1148.75,40,1
07/27/2005,03:04,1148.75,1148.75,1148.75,1148.75,4,0
07/27/2005,03:05,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,03:06,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,03:07,1148.75,1148.75,1148.75,1148.75,3,0
07/27/2005,03:08,1148.75,1148.75,1148.75,1148.75,2,0
07/27/2005,03:10,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,03:11,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,03:12,1148.75,1148.75,1148.75,1148.75,4,0
07/27/2005,03:13,1149.00,1149.25,1149.00,1149.00,86,2
07/27/2005,03:15,1149.00,1149.25,1148.75,1149.25,24,2
07/27/2005,03:16,1149.00,1149.00,1149.00,1149.00,0,6
07/27/2005,03:17,1149.00,1149.00,1149.00,1149.00,0,31
07/27/2005,03:21,1149.25,1149.25,1149.25,1149.25,1,0
07/27/2005,03:22,1149.00,1149.00,1149.00,1149.00,0,6
07/27/2005,03:24,1149.00,1149.00,1149.00,1149.00,0,12
07/27/2005,03:25,1149.00,1149.25,1149.00,1149.00,5,100
07/27/2005,03:28,1149.00,1149.00,1148.75,1148.75,0,29
07/27/2005,03:32,1149.00,1149.00,1149.00,1149.00,1,0
07/27/2005,03:33,1148.75,1148.75,1148.75,1148.75,0,51
07/27/2005,03:34,1148.75,1148.75,1148.75,1148.75,0,1
07/27/2005,03:35,1149.00,1149.00,1149.00,1149.00,10,0
07/27/2005,03:39,1149.25,1149.25,1149.25,1149.25,20,0
07/27/2005,03:43,1149.00,1149.00,1149.00,1149.00,0,1
07/27/2005,03:44,1149.00,1149.00,1149.00,1149.00,0,2
07/27/2005,03:47,1149.00,1149.00,1149.00,1149.00,0,75
07/27/2005,03:48,1149.00,1149.00,1149.00,1149.00,0,11
07/27/2005,03:49,1149.00,1149.00,1149.00,1149.00,0,19
07/27/2005,03:51,1149.00,1149.00,1148.75,1148.75,0,8
07/27/2005,03:54,1149.00,1149.00,1149.00,1149.00,43,0
07/27/2005,03:55,1149.00,1149.00,1149.00,1149.00,31,0
07/27/2005,03:56,1149.00,1149.00,1149.00,1149.00,13,0
07/27/2005,04:01,1149.00,1149.00,1149.00,1149.00,24,0
07/27/2005,04:03,1149.00,1149.00,1149.00,1149.00,6,0
07/27/2005,04:05,1149.00,1149.00,1149.00,1149.00,2,0
07/27/2005,04:07,1149.00,1149.00,1149.00,1149.00,2,0
07/27/2005,04:11,1149.00,1149.00,1149.00,1149.00,25,0
07/27/2005,04:12,1149.00,1149.25,1149.00,1149.00,71,1
07/27/2005,04:13,1149.00,1149.00,1149.00,1149.00,0,28
07/27/2005,04:14,1149.00,1149.00,1149.00,1149.00,0,80
07/27/2005,04:15,1149.00,1149.00,1149.00,1149.00,0,11
07/27/2005,04:25,1149.25,1149.25,1149.25,1149.25,4,0
07/27/2005,04:26,1149.25,1149.25,1149.25,1149.25,4,0
07/27/2005,04:27,1149.25,1149.25,1149.00,1149.00,1,2
07/27/2005,04:28,1149.25,1149.25,1149.00,1149.00,13,5
07/27/2005,04:29,1149.00,1149.00,1149.00,1149.00,0,1
07/27/2005,04:33,1149.00,1149.00,1149.00,1149.00,0,46
07/27/2005,04:34,1149.00,1149.00,1149.00,1149.00,0,27
07/27/2005,04:38,1149.00,1149.00,1149.00,1149.00,0,7
07/27/2005,04:41,1148.75,1148.75,1148.75,1148.75,0,1
07/27/2005,04:42,1148.75,1149.00,1148.75,1148.75,4,133
07/27/2005,04:43,1148.75,1148.75,1148.75,1148.75,0,49
07/27/2005,04:44,1148.50,1148.50,1148.50,1148.50,0,1
07/27/2005,04:49,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,04:51,1148.50,1148.50,1148.50,1148.50,0,5
07/27/2005,04:52,1148.75,1148.75,1148.75,1148.75,44,0
07/27/2005,04:53,1148.75,1148.75,1148.75,1148.75,1,0
07/27/2005,04:54,1149.00,1149.00,1148.75,1148.75,1,51
07/27/2005,04:55,1148.75,1148.75,1148.75,1148.75,0,21
07/27/2005,04:56,1148.75,1148.75,1148.75,1148.75,0,1
07/27/2005,04:59,1148.75,1148.75,1148.75,1148.75,0,7
07/27/2005,05:00,1148.75,1148.75,1148.75,1148.75,0,19
07/27/2005,05:03,1148.75,1148.75,1148.50,1148.75,1,7
07/27/2005,05:05,1148.75,1148.75,1148.75,1148.75,26,0
07/27/2005,05:07,1148.75,1148.75,1148.75,1148.75,9,0
07/27/2005,05:08,1149.00,1149.00,1148.75,1148.75,1,31
07/27/2005,05:09,1148.50,1148.50,1148.50,1148.50,0,5
07/27/2005,05:10,1148.75,1148.75,1148.50,1148.50,1,10
07/27/2005,05:12,1148.75,1148.75,1148.50,1148.50,107,4
07/27/2005,05:13,1148.75,1148.75,1148.75,1148.75,25,0
07/27/2005,05:14,1148.75,1148.75,1148.50,1148.50,1,65
07/27/2005,05:15,1148.50,1148.50,1148.50,1148.50,0,26
07/27/2005,05:16,1148.50,1148.50,1148.50,1148.50,0,7
07/27/2005,05:18,1148.50,1148.50,1148.25,1148.25,0,138
07/27/2005,05:19,1148.25,1148.25,1148.25,1148.25,0,16
07/27/2005,05:20,1148.50,1148.50,1148.25,1148.25,2,44
07/27/2005,05:21,1148.25,1148.50,1148.25,1148.50,38,1
07/27/2005,05:22,1148.50,1148.50,1148.50,1148.50,15,0
07/27/2005,05:24,1148.50,1148.50,1148.50,1148.50,14,0
07/27/2005,05:25,1148.50,1148.50,1148.50,1148.50,26,0
07/27/2005,05:26,1148.50,1148.50,1148.50,1148.50,2,0
07/27/2005,05:27,1148.50,1148.50,1148.50,1148.50,3,0
07/27/2005,05:29,1148.50,1148.50,1148.50,1148.50,4,0
07/27/2005,05:30,1148.50,1148.50,1148.50,1148.50,5,0
07/27/2005,05:32,1148.50,1148.50,1148.50,1148.50,32,0
07/27/2005,05:34,1148.50,1148.50,1148.50,1148.50,5,0
07/27/2005,05:35,1148.75,1148.75,1148.50,1148.50,85,2
07/27/2005,05:39,1148.75,1148.75,1148.75,1148.75,8,0
07/27/2005,05:40,1148.75,1148.75,1148.50,1148.50,2,32
07/27/2005,05:42,1148.25,1148.25,1148.25,1148.25,0,1
07/27/2005,05:44,1148.50,1148.50,1148.50,1148.50,15,0
07/27/2005,05:46,1148.25,1148.25,1148.25,1148.25,0,10
07/27/2005,05:47,1148.25,1148.25,1148.25,1148.25,0,6
07/27/2005,05:49,1148.50,1148.50,1148.50,1148.50,5,0
07/27/2005,05:51,1148.25,1148.50,1148.25,1148.50,1,46
07/27/2005,05:52,1148.25,1148.50,1148.25,1148.50,2,1
07/27/2005,05:53,1148.50,1148.50,1148.50,1148.50,32,0
07/27/2005,05:54,1148.50,1148.50,1148.25,1148.25,1,1
07/27/2005,05:57,1148.50,1148.50,1148.50,1148.50,90,0
07/27/2005,05:58,1148.75,1148.75,1148.75,1148.75,80,0
07/27/2005,06:01,1148.75,1148.75,1148.75,1148.75,5,0
07/27/2005,06:02,1148.75,1149.00,1148.50,1148.75,55,14
07/27/2005,06:03,1148.75,1148.75,1148.75,1148.75,4,0
07/27/2005,06:04,1148.75,1149.00,1148.75,1148.75,5,4
07/27/2005,06:06,1148.75,1149.00,1148.75,1148.75,3,2
07/27/2005,06:07,1149.00,1149.00,1148.75,1148.75,140,1
07/27/2005,06:08,1149.00,1149.00,1149.00,1149.00,17,0
07/27/2005,06:09,1149.00,1149.00,1149.00,1149.00,1,0
07/27/2005,06:12,1149.00,1149.00,1149.00,1149.00,5,0
07/27/2005,06:13,1149.00,1149.25,1149.00,1149.25,11,0
07/27/2005,06:14,1149.00,1149.25,1149.00,1149.25,9,1
07/27/2005,06:15,1149.25,1149.25,1149.25,1149.25,3,0
07/27/2005,06:16,1149.00,1149.25,1149.00,1149.00,1,2
07/27/2005,06:17,1149.25,1149.25,1149.25,1149.25,1,0
07/27/2005,06:19,1149.00,1149.00,1149.00,1149.00,0,22
07/27/2005,06:20,1149.00,1149.00,1149.00,1149.00,0,10
07/27/2005,06:21,1149.00,1149.00,1149.00,1149.00,0,1
07/27/2005,06:23,1149.00,1149.25,1149.00,1149.00,10,3
07/27/2005,06:25,1149.00,1149.00,1149.00,1149.00,0,22
07/27/2005,06:26,1149.00,1149.00,1149.00,1149.00,0,1
07/27/2005,06:27,1149.00,1149.25,1149.00,1149.25,10,1
07/27/2005,06:28,1149.00,1149.00,1149.00,1149.00,0,140
07/27/2005,06:29,1149.00,1149.00,1149.00,1149.00,0,23
07/27/2005,06:30,1149.00,1149.00,1149.00,1149.00,0,10
07/27/2005,06:31,1149.00,1149.25,1149.00,1149.00,1,42
07/27/2005,06:32,1149.25,1149.25,1149.25,1149.25,10,0
07/27/2005,06:33,1149.00,1149.00,1149.00,1149.00,0,1
07/27/2005,06:34,1149.00,1149.25,1149.00,1149.25,1,78
07/27/2005,06:35,1149.25,1149.25,1149.25,1149.25,127,0
07/27/2005,06:36,1149.25,1149.50,1149.25,1149.25,200,111
07/27/2005,06:37,1149.25,1149.25,1149.25,1149.25,0,28
07/27/2005,06:38,1149.25,1149.25,1149.25,1149.25,0,29
07/27/2005,06:39,1149.25,1149.25,1149.25,1149.25,0,36
07/27/2005,06:40,1149.25,1149.50,1149.25,1149.50,1,11
07/27/2005,06:41,1149.50,1149.50,1149.25,1149.25,1,6
07/27/2005,06:42,1149.25,1149.25,1149.25,1149.25,0,42
07/27/2005,06:44,1149.00,1149.00,1149.00,1149.00,0,1
07/27/2005,06:45,1149.00,1149.25,1149.00,1149.25,5,15
07/27/2005,06:46,1149.25,1149.50,1149.25,1149.50,41,0
07/27/2005,06:47,1149.50,1149.50,1149.50,1149.50,255,0
07/27/2005,06:48,1149.50,1149.50,1149.25,1149.50,62,1
07/27/2005,06:49,1149.25,1149.50,1149.25,1149.50,19,2
07/27/2005,06:50,1149.25,1149.25,1149.25,1149.25,0,18
07/27/2005,06:53,1149.25,1149.25,1149.25,1149.25,0,10
07/27/2005,06:55,1149.25,1149.25,1149.25,1149.25,0,12
07/27/2005,06:56,1149.25,1149.50,1149.25,1149.50,22,42
07/27/2005,06:57,1149.50,1149.75,1149.50,1149.50,130,56
07/27/2005,06:58,1149.50,1149.75,1149.50,1149.75,1,31
07/27/2005,06:59,1149.50,1149.75,1149.50,1149.75,13,12
07/27/2005,07:00,1149.75,1149.75,1149.50,1149.75,5,1
07/27/2005,07:01,1149.50,1149.50,1149.50,1149.50,0,4
07/27/2005,07:02,1149.75,1149.75,1149.75,1149.75,2,0
07/27/2005,07:03,1149.75,1150.00,1149.50,1149.50,156,76
07/27/2005,07:04,1149.50,1149.50,1149.50,1149.50,0,2
07/27/2005,07:05,1149.50,1149.50,1149.50,1149.50,0,71
07/27/2005,07:06,1149.50,1149.50,1149.50,1149.50,0,135
07/27/2005,07:07,1149.50,1149.50,1149.50,1149.50,0,39
07/27/2005,07:08,1149.50,1149.50,1149.50,1149.50,0,109
07/27/2005,07:09,1149.50,1149.50,1149.25,1149.50,9,36
07/27/2005,07:10,1149.25,1149.50,1149.25,1149.50,65,2
07/27/2005,07:11,1149.50,1149.50,1149.50,1149.50,2,0
07/27/2005,07:13,1149.50,1149.50,1149.50,1149.50,53,0
07/27/2005,07:14,1149.25,1149.50,1149.25,1149.25,1,7
07/27/2005,07:15,1149.50,1149.75,1149.50,1149.75,219,0
07/27/2005,07:16,1149.50,1149.50,1149.50,1149.50,0,78
07/27/2005,07:17,1149.50,1149.50,1149.25,1149.25,0,106
07/27/2005,07:18,1149.25,1149.50,1149.25,1149.50,2,11
07/27/2005,07:19,1149.50,1149.50,1149.50,1149.50,50,0
07/27/2005,07:20,1149.50,1149.75,1149.50,1149.50,66,1
07/27/2005,07:21,1149.50,1149.75,1149.50,1149.50,6,15
07/27/2005,07:23,1149.50,1149.75,1149.50,1149.50,3,106
07/27/2005,07:24,1149.50,1149.50,1149.25,1149.50,3,3
07/27/2005,07:25,1149.50,1149.50,1149.25,1149.50,154,1
07/27/2005,07:26,1149.50,1149.50,1149.25,1149.25,66,2
07/27/2005,07:27,1149.25,1149.50,1149.25,1149.50,3,1
07/27/2005,07:28,1149.25,1149.50,1149.25,1149.50,12,2
07/27/2005,07:29,1149.25,1149.50,1149.25,1149.50,1,1
07/27/2005,07:30,1149.25,1149.50,1149.25,1149.50,51,61
07/27/2005,07:31,1149.50,1150.50,1149.50,1150.25,1468,752
07/27/2005,07:32,1150.25,1150.50,1150.00,1150.00,331,182
07/27/2005,07:33,1150.00,1150.25,1150.00,1150.25,723,16
07/27/2005,07:34,1150.25,1150.25,1149.75,1150.00,276,261
07/27/2005,07:35,1150.00,1150.25,1150.00,1150.25,475,148
07/27/2005,07:36,1150.25,1150.25,1150.00,1150.00,1,8
07/27/2005,07:37,1150.00,1150.50,1150.00,1150.00,507,78
07/27/2005,07:38,1150.00,1150.25,1150.00,1150.00,2,9
07/27/2005,07:39,1150.00,1150.00,1149.75,1150.00,21,202
07/27/2005,07:40,1150.00,1150.00,1150.00,1150.00,36,0
07/27/2005,07:41,1150.00,1150.00,1150.00,1150.00,1,0
07/27/2005,07:42,1150.25,1150.25,1150.25,1150.25,85,0
07/27/2005,07:43,1150.25,1150.25,1150.00,1150.00,3,206
07/27/2005,07:44,1150.00,1150.25,1150.00,1150.00,5,58
07/27/2005,07:45,1150.00,1150.25,1150.00,1150.00,172,15
07/27/2005,07:46,1150.25,1150.25,1150.00,1150.25,115,1
07/27/2005,07:47,1150.25,1150.50,1150.25,1150.25,109,16
07/27/2005,07:48,1150.25,1150.25,1150.25,1150.25,0,70
07/27/2005,07:49,1150.25,1150.25,1150.25,1150.25,0,61
07/27/2005,07:50,1150.25,1150.50,1150.25,1150.25,16,15
07/27/2005,07:51,1150.50,1150.50,1150.25,1150.25,15,11
07/27/2005,07:52,1150.25,1150.50,1150.25,1150.25,15,26
07/27/2005,07:53,1150.25,1150.50,1150.25,1150.25,30,28
07/27/2005,07:54,1150.50,1150.75,1150.25,1150.50,808,18
07/27/2005,07:55,1150.50,1150.75,1150.50,1150.75,245,10
07/27/2005,07:56,1150.75,1150.75,1150.50,1150.50,5,6
07/27/2005,07:57,1150.50,1150.75,1150.25,1150.25,36,499
07/27/2005,07:58,1150.25,1150.50,1150.25,1150.50,167,3
07/27/2005,07:59,1150.50,1150.75,1150.50,1150.50,128,97
07/27/2005,08:00,1150.50,1150.50,1150.25,1150.25,0,651
07/27/2005,08:01,1150.00,1150.25,1150.00,1150.00,126,8
07/27/2005,08:02,1150.00,1150.50,1150.00,1150.50,389,2
07/27/2005,08:03,1150.25,1150.50,1150.25,1150.25,1,7
07/27/2005,08:04,1150.25,1150.50,1150.25,1150.50,129,1
07/27/2005,08:05,1150.50,1150.50,1150.25,1150.50,383,26
07/27/2005,08:06,1150.25,1150.50,1150.25,1150.25,3,270
07/27/2005,08:07,1150.25,1150.25,1150.00,1150.25,72,78
07/27/2005,08:08,1150.25,1150.25,1150.25,1150.25,11,0
07/27/2005,08:09,1150.00,1150.25,1150.00,1150.00,1,13
07/27/2005,08:10,1150.00,1150.00,1150.00,1150.00,0,3
07/27/2005,08:11,1150.00,1150.25,1150.00,1150.00,4,7
07/27/2005,08:12,1150.00,1150.25,1150.00,1150.25,1,182
07/27/2005,08:13,1150.00,1150.25,1150.00,1150.00,10,103
07/27/2005,08:14,1150.00,1150.25,1150.00,1150.00,10,17
07/27/2005,08:15,1150.00,1150.00,1150.00,1150.00,0,283
07/27/2005,08:16,1150.25,1150.25,1150.25,1150.25,1,0
07/27/2005,08:17,1150.00,1150.00,1150.00,1150.00,0,1
07/27/2005,08:18,1150.00,1150.25,1150.00,1150.00,4,7
07/27/2005,08:19,1150.00,1150.25,1150.00,1150.25,1,43
07/27/2005,08:20,1150.00,1150.25,1150.00,1150.25,9,7
07/27/2005,08:21,1150.25,1150.25,1150.00,1150.00,1,2
07/27/2005,08:22,1150.00,1150.25,1150.00,1150.25,5,328
07/27/2005,08:23,1150.00,1150.00,1150.00,1150.00,0,168
07/27/2005,08:24,1150.00,1150.00,1149.75,1150.00,41,14
07/27/2005,08:25,1149.75,1150.00,1149.75,1149.75,5,3
07/27/2005,08:26,1149.75,1150.00,1149.75,1150.00,2,4
07/27/2005,08:27,1150.00,1150.00,1149.75,1150.00,2,5
07/27/2005,08:28,1149.75,1150.00,1149.75,1150.00,125,49
07/27/2005,08:29,1149.75,1150.00,1149.75,1149.75,22,63
07/27/2005,08:30,1149.75,1150.25,1149.75,1150.25,518,202
07/27/2005,08:31,1150.25,1150.50,1149.25,1149.25,2245,3736
07/27/2005,08:32,1149.25,1149.75,1149.25,1149.50,750,464
07/27/2005,08:33,1149.50,1150.00,1149.50,1150.00,706,125
07/27/2005,08:34,1149.75,1150.00,1149.25,1149.75,435,1725
07/27/2005,08:35,1149.50,1150.25,1149.50,1150.25,2139,273
07/27/2005,08:36,1150.25,1150.25,1149.50,1149.75,228,1537
07/27/2005,08:37,1149.50,1150.00,1149.25,1149.50,1201,1731
07/27/2005,08:38,1149.75,1150.00,1149.50,1149.75,857,353
07/27/2005,08:39,1149.75,1149.75,1149.00,1149.25,799,1808
07/27/2005,08:40,1149.25,1149.50,1149.00,1149.25,417,1066
07/27/2005,08:41,1149.25,1149.50,1149.00,1149.25,1085,707
07/27/2005,08:42,1149.50,1149.75,1149.25,1149.75,570,342
07/27/2005,08:43,1149.75,1150.00,1149.50,1150.00,1514,37
07/27/2005,08:44,1150.00,1150.25,1149.75,1149.75,1702,1163
07/27/2005,08:45,1150.00,1150.50,1149.75,1150.25,1183,454
07/27/2005,08:46,1150.50,1150.75,1149.75,1149.75,2753,1992
07/27/2005,08:47,1149.75,1150.00,1148.25,1148.50,1683,5802
07/27/2005,08:48,1148.50,1148.75,1148.25,1148.25,2220,1480
07/27/2005,08:49,1148.25,1149.00,1148.25,1148.50,742,1141
07/27/2005,08:50,1148.75,1149.00,1148.50,1149.00,655,647
07/27/2005,08:51,1148.75,1149.25,1148.75,1149.00,906,774
07/27/2005,08:52,1149.00,1149.75,1149.00,1149.50,1431,898
07/27/2005,08:53,1149.50,1150.00,1149.25,1149.25,835,1015
07/27/2005,08:54,1149.25,1149.50,1149.00,1149.50,816,340
07/27/2005,08:55,1149.50,1149.75,1149.25,1149.50,356,223
07/27/2005,08:56,1149.25,1149.25,1148.75,1149.00,487,1141
07/27/2005,08:57,1149.25,1149.50,1148.75,1149.25,577,588
07/27/2005,08:58,1149.25,1149.75,1148.50,1148.75,1181,1550
07/27/2005,08:59,1148.75,1149.25,1148.75,1149.00,206,766
07/27/2005,09:00,1149.00,1149.25,1148.75,1149.00,328,485
07/27/2005,09:01,1148.75,1149.75,1148.50,1148.50,1333,1625
07/27/2005,09:02,1148.50,1149.25,1148.00,1148.50,1128,1800
07/27/2005,09:03,1148.50,1148.75,1147.25,1147.50,816,5423
07/27/2005,09:04,1147.25,1147.50,1146.75,1146.75,3027,4314
07/27/2005,09:05,1147.00,1147.00,1146.50,1146.75,3069,2681
07/27/2005,09:06,1146.75,1147.25,1146.50,1147.25,3252,2198
07/27/2005,09:07,1147.00,1147.75,1147.00,1147.25,2631,337
07/27/2005,09:08,1147.50,1147.50,1147.00,1147.50,1024,1693
07/27/2005,09:09,1147.50,1147.50,1147.00,1147.25,325,556
07/27/2005,09:10,1147.25,1147.25,1147.00,1147.25,817,71
07/27/2005,09:11,1147.00,1147.50,1147.00,1147.25,947,298
07/27/2005,09:12,1147.50,1147.50,1147.00,1147.25,585,251
07/27/2005,09:13,1147.00,1147.25,1147.00,1147.25,108,454
07/27/2005,09:14,1147.00,1147.75,1147.00,1147.75,702,415
07/27/2005,09:15,1147.50,1147.50,1146.75,1147.25,898,1118
07/27/2005,09:16,1147.00,1147.50,1146.50,1147.25,1212,2692
07/27/2005,09:17,1147.00,1147.25,1146.50,1146.75,1187,1391
07/27/2005,09:18,1146.75,1146.75,1146.00,1146.25,4047,4124
07/27/2005,09:19,1146.00,1146.50,1146.00,1146.25,1383,203
07/27/2005,09:20,1146.25,1146.25,1145.75,1146.25,2238,1885
07/27/2005,09:21,1146.00,1146.25,1145.75,1146.00,904,1017
07/27/2005,09:22,1146.00,1146.50,1145.75,1146.50,2049,619
07/27/2005,09:23,1146.50,1147.00,1146.25,1146.75,1824,706
07/27/2005,09:24,1146.50,1146.75,1146.50,1146.75,93,938
07/27/2005,09:25,1146.75,1146.75,1146.50,1146.75,52,334
07/27/2005,09:26,1146.75,1146.75,1146.00,1146.25,1025,1051
07/27/2005,09:27,1146.25,1146.50,1146.00,1146.50,64,440
07/27/2005,09:28,1146.25,1146.50,1146.25,1146.25,490,335
07/27/2005,09:29,1146.25,1146.75,1146.00,1146.50,1219,1103
07/27/2005,09:30,1146.25,1147.00,1146.25,1147.00,1911,1531
07/27/2005,09:31,1147.00,1147.25,1146.50,1147.00,2088,1242
07/27/2005,09:32,1146.75,1147.00,1146.25,1147.00,1025,917
07/27/2005,09:33,1146.75,1147.25,1146.75,1147.25,855,273
07/27/2005,09:34,1147.25,1147.25,1146.50,1147.00,571,1047
07/27/2005,09:35,1147.00,1147.50,1147.00,1147.25,678,292
07/27/2005,09:36,1147.00,1147.25,1146.75,1147.00,517,1252
07/27/2005,09:37,1147.25,1148.00,1147.00,1148.00,2052,439
07/27/2005,09:38,1147.75,1148.25,1147.75,1148.25,1464,883
07/27/2005,09:39,1148.00,1149.00,1148.00,1148.50,3455,1512
07/27/2005,09:40,1148.50,1148.75,1148.25,1148.25,683,586
07/27/2005,09:41,1148.00,1148.50,1148.00,1148.00,597,551
07/27/2005,09:42,1148.00,1148.50,1147.75,1148.00,962,876
07/27/2005,09:43,1148.00,1148.25,1147.75,1147.75,145,681
07/27/2005,09:44,1147.75,1148.25,1147.75,1148.00,227,263
07/27/2005,09:45,1148.00,1148.50,1147.75,1148.25,864,571
07/27/2005,09:46,1148.00,1148.75,1148.00,1148.25,776,501
07/27/2005,09:47,1148.25,1148.50,1148.25,1148.25,235,665
07/27/2005,09:48,1148.25,1148.50,1148.00,1148.50,432,66
07/27/2005,09:49,1148.50,1149.00,1147.75,1148.00,1717,2367
07/27/2005,09:50,1148.00,1148.25,1147.25,1147.75,1056,1511
07/27/2005,09:51,1147.75,1148.00,1147.50,1147.75,411,523
07/27/2005,09:52,1147.50,1147.75,1147.50,1147.75,263,118
07/27/2005,09:53,1148.00,1148.00,1147.25,1147.50,37,990
07/27/2005,09:54,1147.25,1147.50,1146.75,1147.00,1637,2506
07/27/2005,09:55,1147.25,1147.25,1146.50,1146.75,423,586
07/27/2005,09:56,1146.50,1146.75,1146.25,1146.50,858,1313
07/27/2005,09:57,1146.75,1147.25,1146.50,1147.25,997,42
07/27/2005,09:58,1147.25,1147.25,1146.75,1146.75,77,531
07/27/2005,09:59,1147.00,1147.25,1146.75,1147.00,401,437
07/27/2005,10:00,1147.00,1147.00,1146.50,1146.75,53,453
07/27/2005,10:01,1146.50,1147.00,1146.50,1147.00,789,803
07/27/2005,10:02,1147.00,1147.25,1146.75,1147.25,1340,27
07/27/2005,10:03,1147.25,1147.25,1146.75,1147.00,247,510
07/27/2005,10:04,1147.00,1147.00,1146.75,1147.00,753,6
07/27/2005,10:05,1147.00,1147.25,1147.00,1147.25,91,359
07/27/2005,10:06,1147.25,1147.50,1147.25,1147.25,1256,516
07/27/2005,10:07,1147.25,1147.75,1147.25,1147.75,299,87
07/27/2005,10:08,1147.75,1148.25,1147.50,1147.75,1610,308
07/27/2005,10:09,1148.00,1148.00,1147.50,1147.75,549,382
07/27/2005,10:10,1147.75,1148.00,1147.50,1147.75,81,337
07/27/2005,10:11,1147.75,1148.25,1147.50,1147.50,622,639
07/27/2005,10:12,1147.75,1147.75,1147.00,1147.25,163,1253
07/27/2005,10:13,1147.00,1147.50,1147.00,1147.50,178,58
07/27/2005,10:14,1147.50,1147.75,1147.25,1147.50,178,259
07/27/2005,10:15,1147.25,1147.25,1147.00,1147.00,405,901
07/27/2005,10:16,1147.00,1147.25,1146.75,1147.00,481,492
07/27/2005,10:17,1147.00,1147.25,1146.75,1147.00,16,682
07/27/2005,10:18,1147.00,1147.00,1146.50,1146.50,474,680
07/27/2005,10:19,1146.50,1147.00,1146.50,1147.00,1122,52
07/27/2005,10:20,1147.00,1147.25,1147.00,1147.25,131,25
07/27/2005,10:21,1147.00,1147.50,1146.75,1147.50,386,465
07/27/2005,10:22,1147.50,1147.50,1147.00,1147.25,237,604
07/27/2005,10:23,1147.50,1147.75,1147.00,1147.00,827,1710
07/27/2005,10:24,1147.00,1147.00,1146.75,1146.75,631,439
07/27/2005,10:25,1146.75,1147.00,1146.25,1146.75,210,1533
07/27/2005,10:26,1146.50,1147.00,1146.50,1146.75,356,308
07/27/2005,10:27,1146.75,1147.25,1146.75,1147.00,460,119
07/27/2005,10:28,1147.25,1147.25,1146.25,1146.25,375,2020
07/27/2005,10:29,1146.25,1146.50,1146.25,1146.50,108,363
07/27/2005,10:30,1146.50,1146.75,1146.25,1146.50,1210,66
07/27/2005,10:31,1146.75,1146.75,1146.50,1146.75,383,344
07/27/2005,10:32,1146.75,1147.00,1146.75,1146.75,184,28
07/27/2005,10:33,1146.75,1147.00,1146.75,1146.75,34,494
07/27/2005,10:34,1146.50,1147.00,1146.50,1147.00,255,228
07/27/2005,10:35,1147.00,1147.00,1146.75,1147.00,47,104
07/27/2005,10:36,1146.75,1147.50,1146.75,1147.25,1212,529
07/27/2005,10:37,1147.25,1147.75,1147.25,1147.25,707,92
07/27/2005,10:38,1147.50,1147.50,1147.00,1147.00,111,290
07/27/2005,10:39,1147.00,1147.50,1147.00,1147.25,132,48
07/27/2005,10:40,1147.25,1147.25,1147.00,1147.25,135,21
07/27/2005,10:41,1147.00,1147.25,1147.00,1147.25,625,44
07/27/2005,10:42,1147.25,1147.25,1147.00,1147.25,246,3
07/27/2005,10:43,1147.25,1147.25,1147.00,1147.00,49,780
07/27/2005,10:44,1147.00,1147.25,1147.00,1147.25,33,46
07/27/2005,10:45,1147.25,1147.25,1146.75,1147.00,291,141
07/27/2005,10:46,1147.00,1147.25,1146.50,1146.50,129,668
07/27/2005,10:47,1146.75,1146.75,1146.50,1146.75,77,31
07/27/2005,10:48,1146.50,1146.75,1146.50,1146.75,167,38
07/27/2005,10:49,1146.75,1147.25,1146.75,1147.00,549,123
07/27/2005,10:50,1147.25,1147.25,1146.75,1147.00,651,213
07/27/2005,10:51,1147.00,1147.00,1146.25,1146.25,85,1724
07/27/2005,10:52,1146.50,1147.00,1146.25,1147.00,822,216
07/27/2005,10:53,1147.00,1147.00,1146.75,1147.00,37,234
07/27/2005,10:54,1146.75,1147.25,1146.75,1147.00,574,39
07/27/2005,10:55,1147.25,1147.25,1147.00,1147.25,21,21
07/27/2005,10:56,1147.25,1147.25,1147.00,1147.00,13,26
07/27/2005,10:57,1147.25,1147.25,1147.00,1147.00,20,22
07/27/2005,10:58,1147.00,1147.25,1146.75,1146.75,136,249
07/27/2005,10:59,1147.00,1147.25,1146.75,1147.25,182,23
07/27/2005,11:00,1147.25,1147.25,1147.00,1147.25,339,13
07/27/2005,11:01,1147.00,1148.00,1147.00,1147.75,1956,671
07/27/2005,11:02,1147.75,1148.00,1147.75,1148.00,677,280
07/27/2005,11:03,1147.75,1148.25,1147.75,1148.00,931,794
07/27/2005,11:04,1148.00,1148.50,1148.00,1148.50,1616,698
07/27/2005,11:05,1148.50,1148.75,1148.25,1148.50,840,713
07/27/2005,11:06,1148.50,1148.50,1148.00,1148.00,218,225
07/27/2005,11:07,1148.25,1148.50,1148.00,1148.25,196,79
07/27/2005,11:08,1148.25,1148.75,1148.25,1148.50,499,160
07/27/2005,11:09,1148.75,1149.25,1148.50,1149.00,1910,702
07/27/2005,11:10,1149.25,1149.25,1148.75,1149.25,2203,830
07/27/2005,11:11,1149.25,1149.25,1148.75,1148.75,94,471
07/27/2005,11:12,1148.75,1149.00,1148.50,1148.50,15,452
07/27/2005,11:13,1148.75,1149.00,1148.50,1148.75,351,386
07/27/2005,11:14,1148.75,1149.00,1148.50,1148.75,371,29
07/27/2005,11:15,1148.75,1148.75,1148.50,1148.75,34,40
07/27/2005,11:16,1148.75,1149.25,1148.50,1149.00,1326,1133
07/27/2005,11:17,1149.00,1149.25,1149.00,1149.25,390,355
07/27/2005,11:18,1149.25,1149.50,1148.75,1149.00,764,615
07/27/2005,11:19,1148.75,1149.00,1148.75,1149.00,95,28
07/27/2005,11:20,1149.00,1149.00,1148.50,1148.75,47,418
07/27/2005,11:21,1148.75,1148.75,1148.50,1148.50,141,115
07/27/2005,11:22,1148.50,1149.00,1148.50,1148.75,256,143
07/27/2005,11:23,1148.75,1149.00,1148.75,1148.75,25,210
07/27/2005,11:24,1148.75,1148.75,1148.50,1148.50,8,129
07/27/2005,11:25,1148.75,1148.75,1148.50,1148.75,245,81
07/27/2005,11:26,1148.75,1148.75,1148.50,1148.50,23,41
07/27/2005,11:27,1148.75,1148.75,1148.25,1148.25,37,2193
07/27/2005,11:28,1148.25,1148.50,1148.00,1148.25,38,625
07/27/2005,11:29,1148.25,1148.50,1148.25,1148.50,349,231
07/27/2005,11:30,1148.50,1148.50,1148.00,1148.25,82,90
07/27/2005,11:31,1148.25,1148.50,1148.00,1148.50,298,56
07/27/2005,11:32,1148.50,1148.50,1148.25,1148.50,313,6
07/27/2005,11:33,1148.50,1148.50,1148.25,1148.50,127,3
07/27/2005,11:34,1148.50,1148.50,1148.00,1148.25,465,277
07/27/2005,11:35,1148.25,1148.50,1148.25,1148.25,12,34
07/27/2005,11:36,1148.25,1148.25,1147.25,1147.50,502,2325
07/27/2005,11:37,1147.50,1148.00,1147.50,1147.75,290,408
07/27/2005,11:38,1147.50,1147.75,1147.50,1147.75,21,18
07/27/2005,11:39,1147.50,1147.75,1147.25,1147.75,247,591
07/27/2005,11:40,1147.75,1147.75,1147.50,1147.75,137,17
07/27/2005,11:41,1147.75,1148.00,1147.75,1147.75,242,5
07/27/2005,11:42,1148.00,1148.00,1147.75,1148.00,377,22
07/27/2005,11:43,1148.00,1148.00,1147.75,1148.00,232,9
07/27/2005,11:44,1148.00,1148.25,1148.00,1148.00,54,59
07/27/2005,11:45,1148.00,1148.25,1148.00,1148.25,93,9
07/27/2005,11:46,1148.00,1148.25,1148.00,1148.00,131,246
07/27/2005,11:47,1148.00,1148.00,1148.00,1148.00,0,377
07/27/2005,11:48,1148.00,1148.25,1148.00,1148.25,14,250
07/27/2005,11:49,1148.25,1148.25,1148.00,1148.25,19,9
07/27/2005,11:50,1148.25,1148.25,1148.00,1148.00,5,32
07/27/2005,11:51,1148.00,1148.25,1148.00,1148.25,7,3
07/27/2005,11:52,1148.00,1148.25,1148.00,1148.25,9,24
07/27/2005,11:53,1148.25,1149.00,1148.25,1148.75,2309,506
07/27/2005,11:54,1148.50,1149.25,1148.50,1149.00,622,71
07/27/2005,11:55,1149.00,1149.25,1148.50,1148.75,267,494
07/27/2005,11:56,1148.75,1148.75,1148.50,1148.75,74,18
07/27/2005,11:57,1148.50,1148.75,1148.50,1148.75,234,20
07/27/2005,11:58,1148.75,1149.00,1148.50,1148.75,56,116
07/27/2005,11:59,1148.75,1148.75,1148.50,1148.50,7,29
07/27/2005,12:00,1148.75,1148.75,1148.25,1148.25,61,740
07/27/2005,12:01,1148.25,1148.25,1148.00,1148.25,54,747
07/27/2005,12:02,1148.25,1148.25,1148.00,1148.25,251,12
07/27/2005,12:03,1148.25,1148.50,1148.00,1148.50,661,1
07/27/2005,12:04,1148.25,1148.50,1148.00,1148.25,27,423
07/27/2005,12:05,1148.25,1148.25,1148.00,1148.00,48,9
07/27/2005,12:06,1148.00,1148.25,1147.75,1148.00,377,1030
07/27/2005,12:07,1148.00,1148.25,1147.50,1147.75,21,785
07/27/2005,12:08,1147.75,1147.75,1147.25,1147.50,247,1301
07/27/2005,12:09,1147.50,1148.00,1147.50,1147.75,296,292
07/27/2005,12:10,1148.00,1148.50,1147.75,1148.00,651,416
07/27/2005,12:11,1148.00,1148.00,1147.75,1148.00,108,3
07/27/2005,12:12,1148.00,1148.00,1147.75,1148.00,77,1
07/27/2005,12:13,1148.00,1148.25,1148.00,1148.00,302,1
07/27/2005,12:14,1148.25,1148.25,1148.00,1148.00,20,65
07/27/2005,12:15,1148.00,1148.25,1148.00,1148.00,9,39
07/27/2005,12:16,1148.00,1148.00,1147.75,1147.75,24,260
07/27/2005,12:17,1148.00,1148.00,1147.75,1148.00,20,6
07/27/2005,12:18,1148.00,1148.00,1147.75,1147.75,20,13
07/27/2005,12:19,1148.00,1148.00,1148.00,1148.00,84,0
07/27/2005,12:20,1148.00,1148.00,1147.75,1148.00,11,101
07/27/2005,12:21,1148.00,1148.25,1147.75,1148.00,506,184
07/27/2005,12:22,1148.00,1148.75,1148.00,1148.75,1660,124
07/27/2005,12:23,1148.75,1149.00,1148.25,1148.50,125,375
07/27/2005,12:24,1148.50,1148.75,1148.25,1148.50,162,201
07/27/2005,12:25,1148.50,1148.50,1148.25,1148.25,11,44
07/27/2005,12:26,1148.50,1148.50,1148.00,1148.00,14,956
07/27/2005,12:27,1148.00,1148.25,1148.00,1148.25,306,89
07/27/2005,12:28,1148.00,1148.50,1148.00,1148.50,106,4
07/27/2005,12:29,1148.50,1148.50,1148.25,1148.25,4,440
07/27/2005,12:30,1148.25,1148.50,1148.25,1148.25,4,165
07/27/2005,12:31,1148.00,1148.25,1148.00,1148.25,92,4
07/27/2005,12:32,1148.25,1148.50,1148.25,1148.25,196,159
07/27/2005,12:33,1148.25,1148.25,1148.00,1148.25,177,140
07/27/2005,12:34,1148.25,1148.50,1148.00,1148.50,362,9
07/27/2005,12:35,1148.50,1149.00,1148.50,1148.75,925,176
07/27/2005,12:36,1148.75,1149.00,1148.50,1148.75,16,407
07/27/2005,12:37,1148.75,1148.75,1148.50,1148.75,257,55
07/27/2005,12:38,1149.00,1149.50,1148.75,1149.00,2302,549
07/27/2005,12:39,1149.00,1149.00,1148.00,1148.00,85,1555
07/27/2005,12:40,1148.25,1148.50,1148.00,1148.50,406,15
07/27/2005,12:41,1148.50,1148.75,1148.25,1148.75,113,22
07/27/2005,12:42,1148.75,1148.75,1148.50,1148.75,74,67
07/27/2005,12:43,1148.75,1148.75,1148.50,1148.50,4,133
07/27/2005,12:44,1148.25,1148.75,1148.25,1148.75,60,82
07/27/2005,12:45,1148.75,1149.00,1148.75,1149.00,509,9
07/27/2005,12:46,1149.00,1149.00,1148.75,1149.00,139,80
07/27/2005,12:47,1149.00,1149.00,1148.75,1148.75,424,19
07/27/2005,12:48,1148.75,1149.00,1148.75,1149.00,6,72
07/27/2005,12:49,1149.00,1149.50,1149.00,1149.00,787,625
07/27/2005,12:50,1149.00,1149.00,1148.25,1148.25,291,1275
07/27/2005,12:51,1148.50,1148.75,1148.50,1148.75,206,2
07/27/2005,12:52,1148.75,1148.75,1148.50,1148.50,8,77
07/27/2005,12:53,1148.50,1148.75,1148.50,1148.75,8,10
07/27/2005,12:54,1148.75,1148.75,1148.75,1148.75,33,0
07/27/2005,12:55,1148.75,1148.75,1148.75,1148.75,177,0
07/27/2005,12:56,1148.75,1148.75,1148.75,1148.75,63,0
07/27/2005,12:57,1148.75,1148.75,1148.50,1148.50,13,3
07/27/2005,12:58,1148.75,1149.25,1148.50,1149.25,524,12
07/27/2005,12:59,1149.25,1149.25,1149.00,1149.00,121,197
07/27/2005,13:00,1149.00,1149.25,1148.75,1149.00,46,125
07/27/2005,13:01,1149.00,1149.25,1148.75,1148.75,120,169
07/27/2005,13:02,1149.00,1149.00,1148.50,1148.75,610,392
07/27/2005,13:03,1148.75,1149.25,1148.75,1148.75,161,451
07/27/2005,13:04,1148.75,1150.25,1148.75,1149.75,3912,1199
07/27/2005,13:05,1149.75,1150.25,1149.50,1150.25,1943,379
07/27/2005,13:06,1150.00,1150.25,1149.75,1150.00,1544,638
07/27/2005,13:07,1149.75,1150.25,1149.75,1149.75,438,1182
07/27/2005,13:08,1149.75,1149.75,1149.25,1149.25,161,2393
07/27/2005,13:09,1149.25,1149.75,1149.00,1149.50,733,517
07/27/2005,13:10,1149.50,1149.75,1149.25,1149.50,163,325
07/27/2005,13:11,1149.50,1149.75,1149.50,1149.50,56,156
07/27/2005,13:12,1149.50,1149.75,1149.50,1149.75,434,67
07/27/2005,13:13,1149.75,1150.25,1149.75,1150.00,443,54
07/27/2005,13:14,1150.25,1151.25,1150.00,1150.50,5602,3067
07/27/2005,13:15,1150.50,1150.75,1150.25,1150.25,499,1839
07/27/2005,13:16,1150.25,1150.50,1150.00,1150.25,164,1596
07/27/2005,13:17,1150.00,1150.50,1150.00,1150.25,437,272
07/27/2005,13:18,1150.25,1150.50,1150.25,1150.50,25,900
07/27/2005,13:19,1150.25,1150.75,1150.25,1150.75,681,24
07/27/2005,13:20,1150.50,1151.50,1150.50,1151.25,3658,497
07/27/2005,13:21,1151.00,1152.00,1151.00,1151.50,4527,2596
07/27/2005,13:22,1151.50,1152.00,1151.25,1151.75,1526,1933
07/27/2005,13:23,1151.75,1151.75,1151.25,1151.75,828,1044
07/27/2005,13:24,1151.50,1151.75,1151.25,1151.25,157,362
07/27/2005,13:25,1151.50,1151.50,1151.00,1151.00,148,1356
07/27/2005,13:26,1151.00,1151.25,1150.75,1151.25,368,868
07/27/2005,13:27,1151.00,1151.25,1151.00,1151.25,31,872
07/27/2005,13:28,1151.00,1151.25,1151.00,1151.25,54,333
07/27/2005,13:29,1151.00,1151.25,1151.00,1151.25,405,101
07/27/2005,13:30,1151.25,1151.50,1151.00,1151.25,324,76
07/27/2005,13:31,1151.25,1152.00,1151.25,1151.50,1477,746
07/27/2005,13:32,1151.25,1151.50,1151.00,1151.25,566,600
07/27/2005,13:33,1151.25,1151.50,1151.25,1151.25,46,23
07/27/2005,13:34,1151.50,1151.50,1151.00,1151.25,331,377
07/27/2005,13:35,1151.25,1151.75,1151.00,1151.50,956,602
07/27/2005,13:36,1151.75,1151.75,1151.25,1151.50,297,322
07/27/2005,13:37,1151.25,1151.50,1151.00,1151.25,283,831
07/27/2005,13:38,1151.25,1151.50,1151.25,1151.25,18,253
07/27/2005,13:39,1151.25,1151.75,1151.25,1151.75,763,223
07/27/2005,13:40,1151.75,1152.00,1151.50,1151.50,1460,800
07/27/2005,13:41,1151.50,1152.25,1151.50,1152.00,1779,1408
07/27/2005,13:42,1152.25,1152.25,1151.75,1152.00,328,654
07/27/2005,13:43,1152.00,1152.00,1151.50,1151.50,328,2640
07/27/2005,13:44,1151.50,1151.50,1151.25,1151.50,1293,1368
07/27/2005,13:45,1151.50,1151.75,1151.50,1151.50,489,828
07/27/2005,13:46,1151.75,1151.75,1151.50,1151.50,18,653
07/27/2005,13:47,1151.50,1151.75,1151.50,1151.75,42,100
07/27/2005,13:48,1151.75,1151.75,1151.50,1151.50,19,67
07/27/2005,13:49,1151.50,1151.75,1151.50,1151.50,22,95
07/27/2005,13:50,1151.50,1151.75,1151.50,1151.75,129,49
07/27/2005,13:51,1151.50,1152.25,1151.50,1152.00,2036,775
07/27/2005,13:52,1152.00,1152.25,1151.75,1152.00,646,929
07/27/2005,13:53,1152.00,1152.50,1152.00,1152.25,2214,149
07/27/2005,13:54,1152.25,1152.50,1152.00,1152.00,223,2029
07/27/2005,13:55,1152.00,1153.00,1152.00,1152.75,9114,1129
07/27/2005,13:56,1152.75,1153.00,1152.75,1152.75,112,1818
07/27/2005,13:57,1153.00,1153.50,1152.75,1153.00,4810,1918
07/27/2005,13:58,1153.25,1153.25,1152.50,1152.50,1021,3247
07/27/2005,13:59,1152.50,1152.75,1152.50,1152.75,1893,48
07/27/2005,14:00,1152.75,1152.75,1152.50,1152.75,32,32
07/27/2005,14:01,1152.75,1152.75,1152.00,1152.00,524,2151
07/27/2005,14:02,1152.00,1152.25,1152.00,1152.00,75,2154
07/27/2005,14:03,1152.00,1152.50,1152.00,1152.00,303,334
07/27/2005,14:04,1152.00,1152.25,1152.00,1152.25,837,83
07/27/2005,14:05,1152.25,1152.50,1152.00,1152.25,553,140
07/27/2005,14:06,1152.25,1152.75,1152.25,1152.25,886,603
07/27/2005,14:07,1152.50,1152.50,1152.25,1152.25,8,1163
07/27/2005,14:08,1152.25,1152.50,1152.00,1152.25,117,619
07/27/2005,14:09,1152.25,1152.50,1152.25,1152.25,1,69
07/27/2005,14:10,1152.50,1152.50,1152.25,1152.50,117,349
07/27/2005,14:11,1152.50,1152.50,1152.00,1152.00,23,1247
07/27/2005,14:12,1152.00,1152.50,1152.00,1152.50,241,111
07/27/2005,14:13,1152.25,1152.50,1152.25,1152.50,7,94
07/27/2005,14:14,1152.25,1152.50,1152.25,1152.50,537,459
07/27/2005,14:15,1152.50,1152.50,1152.25,1152.50,72,36
07/27/2005,14:16,1152.50,1152.50,1152.25,1152.25,44,49
07/27/2005,14:17,1152.50,1152.50,1152.00,1152.25,93,1189
07/27/2005,14:18,1152.25,1152.50,1152.25,1152.50,6,155
07/27/2005,14:19,1152.50,1152.50,1152.25,1152.50,4,71
07/27/2005,14:20,1152.50,1153.00,1152.25,1152.75,2830,378
07/27/2005,14:21,1152.75,1153.00,1152.50,1152.50,199,944
07/27/2005,14:22,1152.50,1153.00,1152.50,1152.75,499,311
07/27/2005,14:23,1153.00,1153.00,1152.75,1152.75,15,37
07/27/2005,14:24,1152.75,1153.00,1152.75,1152.75,7,26
07/27/2005,14:25,1152.75,1153.00,1152.75,1152.75,37,164
07/27/2005,14:26,1152.75,1153.50,1152.75,1153.25,1849,183
07/27/2005,14:27,1153.25,1153.50,1153.00,1153.25,664,1378
07/27/2005,14:28,1153.25,1153.50,1153.00,1153.25,587,520
07/27/2005,14:29,1153.50,1153.75,1153.25,1153.25,3315,1933
07/27/2005,14:30,1153.25,1153.50,1153.25,1153.50,1883,913
07/27/2005,14:31,1153.50,1153.50,1153.25,1153.50,545,114
07/27/2005,14:32,1153.50,1153.50,1153.25,1153.50,282,63
07/27/2005,14:33,1153.25,1153.75,1153.25,1153.50,657,342
07/27/2005,14:34,1153.50,1153.75,1153.25,1153.50,171,833
07/27/2005,14:35,1153.25,1153.50,1153.25,1153.25,215,266
07/27/2005,14:36,1153.25,1153.50,1152.75,1153.00,348,3262
07/27/2005,14:37,1153.00,1153.25,1152.75,1153.00,241,1386
07/27/2005,14:38,1153.00,1153.25,1152.75,1152.75,195,413
07/27/2005,14:39,1153.00,1153.00,1152.75,1152.75,62,271
07/27/2005,14:40,1152.75,1153.00,1152.75,1152.75,1,155
07/27/2005,14:41,1152.75,1153.00,1152.50,1152.50,32,826
07/27/2005,14:42,1152.50,1152.75,1152.25,1152.25,91,1084
07/27/2005,14:43,1152.50,1152.50,1152.25,1152.50,124,188
07/27/2005,14:44,1152.50,1152.75,1152.25,1152.75,1781,78
07/27/2005,14:45,1152.75,1152.75,1152.50,1152.50,106,107
07/27/2005,14:46,1152.75,1153.00,1152.50,1153.00,1472,69
07/27/2005,14:47,1153.00,1153.25,1152.75,1153.25,663,82
07/27/2005,14:48,1153.00,1153.25,1153.00,1153.00,55,650
07/27/2005,14:49,1153.00,1153.25,1153.00,1153.00,18,80
07/27/2005,14:50,1153.00,1153.25,1152.75,1153.00,196,626
07/27/2005,14:51,1152.75,1153.25,1152.75,1153.00,496,150
07/27/2005,14:52,1153.00,1153.25,1152.75,1153.25,201,266
07/27/2005,14:53,1153.00,1153.25,1153.00,1153.00,142,121
07/27/2005,14:54,1153.00,1153.25,1153.00,1153.25,256,213
07/27/2005,14:55,1153.25,1153.25,1152.75,1153.00,322,1143
07/27/2005,14:56,1153.00,1153.00,1152.50,1152.75,232,718
07/27/2005,14:57,1152.75,1152.75,1152.50,1152.50,367,275
07/27/2005,14:58,1152.50,1152.75,1152.50,1152.50,888,285
07/27/2005,14:59,1152.75,1152.75,1152.50,1152.50,157,99
07/27/2005,15:00,1152.75,1153.50,1152.50,1153.25,4529,1586
07/27/2005,15:01,1153.25,1154.00,1153.00,1153.50,4556,4045
07/27/2005,15:02,1153.50,1153.75,1153.50,1153.75,193,555
07/27/2005,15:03,1153.50,1154.00,1153.50,1153.75,2325,685
07/27/2005,15:04,1154.00,1154.00,1153.75,1154.00,361,840
07/27/2005,15:05,1153.75,1154.00,1153.50,1153.50,325,2467
07/27/2005,15:06,1153.50,1154.00,1153.50,1153.75,1029,500
07/27/2005,15:07,1153.75,1154.00,1153.75,1153.75,49,186
07/27/2005,15:08,1153.75,1154.00,1153.75,1153.75,14,281
07/27/2005,15:09,1153.75,1154.00,1153.75,1154.00,135,220
07/27/2005,15:10,1154.00,1154.00,1153.50,1153.50,917,1639
07/27/2005,15:11,1153.75,1153.75,1153.25,1153.25,669,1900
07/27/2005,15:12,1153.25,1153.75,1153.25,1153.50,864,37
07/27/2005,15:13,1153.75,1153.75,1153.50,1153.75,917,90
07/27/2005,15:14,1153.50,1153.75,1153.25,1153.50,426,1854
07/27/2005,15:15,1153.50,1153.50,1152.75,1153.00,2555,4287
07/27/2005,15:30,1153.00,1153.00,1153.00,1153.00,0,19
07/27/2005,15:31,1153.00,1153.00,1152.75,1152.75,49,66
07/27/2005,15:32,1153.00,1153.25,1152.75,1152.75,201,147
07/27/2005,15:33,1152.75,1152.75,1152.75,1152.75,0,195
07/27/2005,15:34,1152.75,1152.75,1152.75,1152.75,0,2
07/27/2005,15:35,1152.75,1153.00,1152.75,1153.00,7,78
07/27/2005,15:36,1152.75,1153.00,1152.75,1152.75,2,23
07/27/2005,15:37,1153.00,1153.00,1152.75,1153.00,19,6
07/27/2005,15:38,1153.00,1153.00,1152.75,1152.75,2,27
07/27/2005,15:39,1152.75,1152.75,1152.75,1152.75,0,2
07/27/2005,15:41,1152.75,1152.75,1152.75,1152.75,0,2
07/27/2005,15:42,1153.00,1153.00,1153.00,1153.00,7,0
07/27/2005,15:43,1153.00,1153.00,1153.00,1153.00,310,0
07/27/2005,15:44,1153.00,1153.00,1153.00,1153.00,332,0
07/27/2005,15:45,1153.00,1153.00,1152.75,1153.00,44,3
07/27/2005,15:46,1153.00,1153.00,1153.00,1153.00,51,0
07/27/2005,15:47,1152.75,1153.00,1152.75,1152.75,1,53
07/27/2005,15:48,1152.75,1152.75,1152.75,1152.75,0,1
07/27/2005,15:49,1153.00,1153.00,1152.50,1152.50,100,525
07/27/2005,15:50,1152.75,1152.75,1152.75,1152.75,134,0
07/27/2005,15:51,1153.00,1153.00,1153.00,1153.00,2,0
07/27/2005,15:53,1152.75,1152.75,1152.50,1152.50,0,83
07/27/2005,15:54,1152.75,1152.75,1152.75,1152.75,24,0
07/27/2005,15:55,1152.75,1153.00,1152.50,1152.75,59,8
07/27/2005,15:56,1152.75,1153.00,1152.75,1153.00,2,2
07/27/2005,15:57,1152.75,1153.00,1152.50,1152.75,15,65
07/27/2005,15:58,1152.75,1152.75,1152.50,1152.50,0,32
07/27/2005,15:59,1152.75,1152.75,1152.50,1152.50,3,50
07/27/2005,16:00,1152.50,1152.50,1152.25,1152.25,0,377
07/27/2005,17:01,1152.50,1152.50,1152.50,1152.50,11,0
07/27/2005,17:02,1152.25,1152.50,1152.25,1152.25,111,9
07/27/2005,17:03,1152.50,1152.50,1152.50,1152.50,5,0
07/27/2005,17:05,1152.75,1152.75,1152.75,1152.75,36,0
07/27/2005,17:07,1152.50,1152.50,1152.25,1152.25,0,56
07/27/2005,17:08,1152.50,1152.50,1152.25,1152.25,8,1
07/27/2005,17:09,1152.50,1152.50,1152.50,1152.50,12,0
07/27/2005,17:11,1152.25,1152.25,1152.25,1152.25,0,9
07/27/2005,17:13,1152.50,1152.50,1152.50,1152.50,2,0
07/27/2005,17:14,1152.25,1152.25,1152.25,1152.25,0,5
07/27/2005,17:15,1152.50,1152.50,1152.50,1152.50,31,0
07/27/2005,17:16,1152.50,1152.50,1152.50,1152.50,3,0
07/27/2005,17:17,1152.50,1152.50,1152.50,1152.50,1,0
07/27/2005,17:19,1152.75,1152.75,1152.75,1152.75,30,0
07/27/2005,17:21,1152.75,1153.00,1152.75,1153.00,160,0
07/27/2005,17:22,1153.00,1153.00,1153.00,1153.00,61,0
07/27/2005,17:25,1153.00,1153.00,1153.00,1153.00,23,0
07/27/2005,17:26,1153.00,1153.00,1153.00,1153.00,32,0
07/27/2005,17:27,1153.00,1153.00,1153.00,1153.00,25,0
07/27/2005,17:28,1153.00,1153.00,1152.75,1152.75,43,47
07/27/2005,17:29,1153.00,1153.00,1153.00,1153.00,12,0
07/27/2005,17:30,1153.00,1153.00,1153.00,1153.00,10,0
07/27/2005,17:31,1153.00,1153.00,1153.00,1153.00,4,0
07/27/2005,17:32,1153.00,1153.00,1153.00,1153.00,2,0
07/27/2005,17:33,1153.00,1153.25,1152.75,1153.00,13,5
07/27/2005,17:34,1153.00,1153.25,1153.00,1153.25,9,0
07/27/2005,17:35,1153.00,1153.00,1153.00,1153.00,0,10
07/27/2005,17:36,1153.00,1153.25,1153.00,1153.25,50,13
07/27/2005,17:37,1153.25,1153.25,1153.00,1153.00,1,21
07/27/2005,17:38,1153.00,1153.00,1153.00,1153.00,0,8
07/27/2005,17:39,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,17:40,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,17:42,1153.25,1153.25,1153.25,1153.25,12,0
07/27/2005,17:44,1153.25,1153.25,1153.25,1153.25,50,0
07/27/2005,17:52,1153.00,1153.00,1153.00,1153.00,0,5
07/27/2005,17:53,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,17:54,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,17:55,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,17:56,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,17:58,1153.00,1153.25,1153.00,1153.00,2,17
07/27/2005,17:59,1153.00,1153.00,1153.00,1153.00,0,6
07/27/2005,18:01,1153.25,1153.25,1153.25,1153.25,4,0
07/27/2005,18:03,1153.00,1153.25,1153.00,1153.25,1,1
07/27/2005,18:04,1153.25,1153.25,1153.00,1153.00,1,1
07/27/2005,18:05,1153.25,1153.25,1153.25,1153.25,152,0
07/27/2005,18:10,1153.25,1153.25,1153.25,1153.25,22,0
07/27/2005,18:12,1153.25,1153.25,1153.25,1153.25,5,0
07/27/2005,18:13,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,18:14,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,18:15,1153.25,1153.25,1153.00,1153.00,3,1
07/27/2005,18:16,1153.00,1153.25,1153.00,1153.25,10,2
07/27/2005,18:18,1153.50,1153.50,1153.50,1153.50,63,0
07/27/2005,18:20,1153.25,1153.25,1153.25,1153.25,0,3
07/27/2005,18:23,1153.25,1153.25,1153.25,1153.25,0,1
07/27/2005,18:24,1153.25,1153.25,1153.25,1153.25,0,11
07/27/2005,18:26,1153.25,1153.25,1153.25,1153.25,0,18
07/27/2005,18:27,1153.50,1153.50,1153.50,1153.50,6,0
07/27/2005,18:31,1153.25,1153.25,1153.25,1153.25,0,15
07/27/2005,18:32,1153.25,1153.25,1153.25,1153.25,0,2
07/27/2005,18:33,1153.00,1153.00,1153.00,1153.00,0,3
07/27/2005,18:35,1153.25,1153.25,1153.25,1153.25,5,0
07/27/2005,18:37,1153.25,1153.25,1153.25,1153.25,20,0
07/27/2005,18:40,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,18:41,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,18:44,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,18:46,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,18:47,1153.25,1153.25,1153.25,1153.25,6,0
07/27/2005,18:53,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,18:54,1153.50,1153.50,1153.50,1153.50,49,0
07/27/2005,18:55,1153.50,1153.50,1153.50,1153.50,5,0
07/27/2005,18:57,1153.50,1153.50,1153.50,1153.50,35,0
07/27/2005,18:58,1153.50,1153.50,1153.50,1153.50,57,0
07/27/2005,18:59,1153.50,1153.50,1153.50,1153.50,3,0
07/27/2005,19:00,1153.50,1153.50,1153.50,1153.50,3,0
07/27/2005,19:02,1153.50,1153.50,1153.50,1153.50,19,0
07/27/2005,19:03,1153.50,1153.50,1153.50,1153.50,1,0
07/27/2005,19:04,1153.25,1153.25,1153.25,1153.25,0,6
07/27/2005,19:05,1153.25,1153.25,1153.25,1153.25,0,10
07/27/2005,19:21,1153.50,1153.50,1153.50,1153.50,13,0
07/27/2005,19:22,1153.50,1153.50,1153.50,1153.50,4,0
07/27/2005,19:26,1153.50,1153.50,1153.50,1153.50,3,0
07/27/2005,19:27,1153.50,1153.50,1153.50,1153.50,12,0
07/27/2005,19:28,1153.50,1153.50,1153.50,1153.50,5,0
07/27/2005,19:29,1153.75,1153.75,1153.75,1153.75,1,0
07/27/2005,19:33,1153.50,1153.50,1153.50,1153.50,0,2
07/27/2005,19:34,1153.50,1153.50,1153.50,1153.50,0,7
07/27/2005,19:38,1153.50,1153.50,1153.50,1153.50,0,2
07/27/2005,19:46,1153.50,1153.50,1153.50,1153.50,0,11
07/27/2005,19:47,1153.50,1153.50,1153.50,1153.50,0,29
07/27/2005,19:48,1153.50,1153.50,1153.50,1153.50,0,3
07/27/2005,19:50,1153.50,1153.50,1153.50,1153.50,0,3
07/27/2005,19:53,1153.50,1153.50,1153.50,1153.50,0,4
07/27/2005,19:54,1153.50,1153.50,1153.50,1153.50,0,1
07/27/2005,19:59,1153.75,1153.75,1153.75,1153.75,1,0
07/27/2005,20:00,1153.50,1153.50,1153.50,1153.50,0,61
07/27/2005,20:01,1153.50,1153.75,1153.50,1153.75,15,1
07/27/2005,20:02,1153.75,1153.75,1153.75,1153.75,1,0
07/27/2005,20:03,1153.75,1153.75,1153.50,1153.50,1,3
07/27/2005,20:06,1153.75,1153.75,1153.75,1153.75,1,0
07/27/2005,20:09,1153.50,1153.50,1153.50,1153.50,0,1
07/27/2005,20:10,1153.50,1153.50,1153.50,1153.50,0,18
07/27/2005,20:11,1153.50,1153.50,1153.50,1153.50,0,5
07/27/2005,20:12,1153.50,1153.50,1153.50,1153.50,0,1
07/27/2005,20:14,1153.25,1153.25,1153.25,1153.25,0,2
07/27/2005,20:15,1153.25,1153.25,1153.25,1153.25,0,1
07/27/2005,20:16,1153.25,1153.25,1153.25,1153.25,0,1
07/27/2005,20:18,1153.25,1153.25,1153.25,1153.25,0,45
07/27/2005,20:19,1153.25,1153.25,1153.25,1153.25,0,10
07/27/2005,20:20,1153.25,1153.25,1153.25,1153.25,0,23
07/27/2005,20:24,1153.25,1153.25,1153.25,1153.25,0,5
07/27/2005,20:25,1153.25,1153.50,1153.25,1153.50,5,4
07/27/2005,20:29,1153.50,1153.50,1153.50,1153.50,16,0
07/27/2005,20:33,1153.25,1153.25,1153.25,1153.25,0,4
07/27/2005,20:34,1153.50,1153.50,1153.50,1153.50,1,0
07/27/2005,20:40,1153.25,1153.25,1153.25,1153.25,0,62
07/27/2005,20:41,1153.25,1153.25,1153.25,1153.25,0,2
07/27/2005,20:42,1153.25,1153.25,1153.25,1153.25,0,41
07/27/2005,20:43,1153.50,1153.75,1153.50,1153.75,98,0
07/27/2005,20:44,1153.50,1153.50,1153.50,1153.50,0,3
07/27/2005,20:46,1153.75,1153.75,1153.50,1153.50,3,10
07/27/2005,20:47,1153.50,1153.50,1153.50,1153.50,0,2
07/27/2005,20:48,1153.50,1153.50,1153.50,1153.50,0,18
07/27/2005,20:51,1153.50,1153.50,1153.50,1153.50,0,2
07/27/2005,20:53,1153.50,1153.50,1153.50,1153.50,0,2
07/27/2005,20:56,1153.50,1153.50,1153.50,1153.50,0,1
07/27/2005,20:57,1153.50,1153.50,1153.50,1153.50,0,7
07/27/2005,20:59,1153.75,1153.75,1153.75,1153.75,3,0
07/27/2005,21:00,1153.50,1153.50,1153.50,1153.50,0,31
07/27/2005,21:05,1153.50,1153.50,1153.50,1153.50,0,3
07/27/2005,21:06,1153.50,1153.50,1153.50,1153.50,0,1
07/27/2005,21:08,1153.50,1153.50,1153.50,1153.50,0,3
07/27/2005,21:09,1153.50,1153.50,1153.50,1153.50,0,1
07/27/2005,21:10,1153.25,1153.25,1153.25,1153.25,0,1
07/27/2005,21:17,1153.25,1153.25,1153.25,1153.25,0,1
07/27/2005,21:19,1153.25,1153.25,1153.25,1153.25,0,4
07/27/2005,21:20,1153.25,1153.25,1153.25,1153.25,0,2
07/27/2005,21:22,1153.50,1153.50,1153.25,1153.25,1,1
07/27/2005,21:37,1153.50,1153.50,1153.50,1153.50,100,0
07/27/2005,21:57,1153.50,1153.50,1153.50,1153.50,13,0
07/27/2005,21:58,1153.50,1153.50,1153.50,1153.50,4,0
07/27/2005,22:05,1153.50,1153.50,1153.50,1153.50,1,0
07/27/2005,22:06,1153.50,1153.50,1153.50,1153.50,46,0
07/27/2005,22:11,1153.75,1153.75,1153.75,1153.75,1,0
07/27/2005,22:14,1153.75,1153.75,1153.75,1153.75,1,0
07/27/2005,22:21,1153.50,1153.50,1153.50,1153.50,0,1
07/27/2005,22:39,1153.50,1153.50,1153.50,1153.50,0,1
07/27/2005,22:40,1153.50,1153.50,1153.50,1153.50,0,59
07/27/2005,22:42,1153.25,1153.25,1153.25,1153.25,0,100
07/27/2005,22:44,1153.25,1153.25,1153.25,1153.25,0,21
07/27/2005,22:46,1153.25,1153.25,1153.25,1153.25,0,4
07/27/2005,22:48,1153.25,1153.25,1153.25,1153.25,0,18
07/27/2005,22:49,1153.00,1153.00,1153.00,1153.00,0,20
07/27/2005,22:50,1153.00,1153.00,1153.00,1153.00,0,100
07/27/2005,22:51,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,22:52,1153.00,1153.00,1153.00,1153.00,0,3
07/27/2005,22:53,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,22:55,1153.25,1153.25,1153.25,1153.25,6,0
07/27/2005,22:57,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,23:01,1153.00,1153.00,1153.00,1153.00,0,6
07/27/2005,23:02,1153.00,1153.00,1153.00,1153.00,0,2
07/27/2005,23:05,1153.00,1153.00,1153.00,1153.00,0,30
07/27/2005,23:06,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,23:07,1153.00,1153.00,1153.00,1153.00,0,44
07/27/2005,23:08,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,23:10,1153.00,1153.25,1153.00,1153.25,1,1
07/27/2005,23:11,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,23:12,1153.00,1153.25,1153.00,1153.25,1,1
07/27/2005,23:18,1153.25,1153.25,1153.25,1153.25,2,0
07/27/2005,23:19,1153.00,1153.00,1153.00,1153.00,0,2
07/27/2005,23:20,1153.00,1153.00,1153.00,1153.00,0,5
07/27/2005,23:23,1153.25,1153.25,1153.25,1153.25,1,0
07/27/2005,23:26,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,23:27,1153.00,1153.00,1153.00,1153.00,0,4
07/27/2005,23:29,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,23:30,1153.00,1153.00,1153.00,1153.00,0,2
07/27/2005,23:34,1153.00,1153.00,1153.00,1153.00,0,8
07/27/2005,23:36,1153.00,1153.00,1153.00,1153.00,0,1
07/27/2005,23:40,1153.00,1153.00,1153.00,1153.00,0,2
07/27/2005,23:43,1153.00,1153.00,1153.00,1153.00,0,6
07/27/2005,23:47,1153.00,1153.00,1153.00,1153.00,0,2
07/27/2005,23:50,1153.00,1153.00,1153.00,1153.00,0,3
07/28/2005,00:00,1153.25,1153.25,1153.25,1153.25,1,0
07/28/2005,00:02,1153.00,1153.00,1153.00,1153.00,0,4
07/28/2005,00:03,1153.00,1153.00,1153.00,1153.00,0,9
07/28/2005,00:04,1153.00,1153.00,1153.00,1153.00,0,2
07/28/2005,00:08,1153.00,1153.00,1153.00,1153.00,0,10
07/28/2005,00:10,1153.00,1153.00,1153.00,1153.00,0,1
07/28/2005,00:15,1153.00,1153.00,1153.00,1153.00,0,2
07/28/2005,00:16,1153.25,1153.25,1153.25,1153.25,1,0
07/28/2005,00:17,1153.00,1153.00,1153.00,1153.00,0,3
07/28/2005,00:20,1153.00,1153.00,1153.00,1153.00,0,6
07/28/2005,00:25,1153.00,1153.00,1153.00,1153.00,0,1
07/28/2005,00:26,1153.00,1153.00,1153.00,1153.00,0,3
07/28/2005,00:33,1153.00,1153.00,1153.00,1153.00,0,2
07/28/2005,00:47,1153.00,1153.00,1153.00,1153.00,0,20
07/28/2005,00:48,1153.00,1153.00,1152.75,1152.75,0,11
07/28/2005,00:49,1152.75,1152.75,1152.75,1152.75,0,40
07/28/2005,00:54,1152.75,1152.75,1152.50,1152.50,0,11
07/28/2005,00:58,1152.75,1152.75,1152.75,1152.75,1,0
07/28/2005,00:59,1152.75,1152.75,1152.75,1152.75,5,0
07/28/2005,01:00,1153.00,1153.00,1152.75,1152.75,1,1
07/28/2005,01:01,1152.75,1152.75,1152.75,1152.75,0,4
07/28/2005,01:03,1152.75,1152.75,1152.75,1152.75,0,2
07/28/2005,01:04,1152.50,1152.50,1152.50,1152.50,0,3
07/28/2005,01:09,1152.75,1152.75,1152.75,1152.75,30,0
07/28/2005,01:15,1152.75,1152.75,1152.75,1152.75,5,0
07/28/2005,01:16,1152.75,1152.75,1152.75,1152.75,9,0
07/28/2005,01:17,1152.75,1152.75,1152.75,1152.75,5,0
07/28/2005,01:19,1152.75,1152.75,1152.75,1152.75,6,0
07/28/2005,01:20,1152.50,1152.50,1152.50,1152.50,0,1
07/28/2005,01:21,1152.75,1152.75,1152.75,1152.75,1,0
07/28/2005,01:23,1152.50,1152.50,1152.50,1152.50,0,4
07/28/2005,01:24,1152.50,1152.50,1152.50,1152.50,0,2
07/28/2005,01:26,1152.50,1152.50,1152.50,1152.50,0,56
07/28/2005,01:29,1152.50,1152.50,1152.50,1152.50,0,1
07/28/2005,01:30,1152.50,1152.50,1152.50,1152.50,0,5
07/28/2005,01:33,1152.50,1152.50,1152.50,1152.50,0,1
07/28/2005,01:34,1152.75,1152.75,1152.50,1152.50,1,2
07/28/2005,01:35,1152.50,1152.50,1152.50,1152.50,0,2
07/28/2005,01:37,1152.75,1152.75,1152.50,1152.75,6,1
07/28/2005,01:38,1152.75,1152.75,1152.75,1152.75,1,0
07/28/2005,01:40,1152.75,1152.75,1152.75,1152.75,4,0
07/28/2005,01:43,1152.75,1152.75,1152.75,1152.75,2,0
07/28/2005,01:44,1152.75,1152.75,1152.75,1152.75,9,0
07/28/2005,01:46,1152.75,1152.75,1152.75,1152.75,1,0
07/28/2005,01:47,1152.75,1152.75,1152.75,1152.75,22,0
07/28/2005,01:48,1152.75,1152.75,1152.75,1152.75,2,0
07/28/2005,01:49,1152.75,1152.75,1152.75,1152.75,14,0
07/28/2005,01:50,1152.75,1152.75,1152.75,1152.75,26,0
07/28/2005,01:51,1152.75,1152.75,1152.75,1152.75,8,0
07/28/2005,01:52,1152.75,1152.75,1152.75,1152.75,6,0
07/28/2005,01:53,1152.50,1152.50,1152.50,1152.50,0,1
07/28/2005,01:59,1152.75,1152.75,1152.75,1152.75,1,0
07/28/2005,02:00,1152.75,1152.75,1152.75,1152.75,4,0
07/28/2005,02:01,1152.50,1152.50,1152.25,1152.50,51,37
07/28/2005,02:02,1152.50,1152.50,1152.50,1152.50,59,0
07/28/2005,02:03,1152.50,1152.50,1152.25,1152.50,70,10
07/28/2005,02:04,1152.75,1152.75,1152.50,1152.50,1,48
07/28/2005,02:05,1152.50,1152.50,1152.50,1152.50,0,16
07/28/2005,02:06,1152.75,1152.75,1152.75,1152.75,133,0
07/28/2005,02:08,1152.50,1152.50,1152.25,1152.25,0,129
07/28/2005,02:09,1152.25,1152.50,1152.25,1152.50,1,1
07/28/2005,02:10,1152.25,1152.25,1152.25,1152.25,0,10
07/28/2005,02:12,1152.25,1152.25,1152.25,1152.25,0,24
07/28/2005,02:13,1152.25,1152.25,1152.25,1152.25,0,93
07/28/2005,02:14,1152.25,1152.25,1152.00,1152.25,3,40
07/28/2005,02:15,1152.25,1152.25,1152.25,1152.25,57,0
07/28/2005,02:16,1152.00,1152.25,1152.00,1152.25,25,2
07/28/2005,02:17,1152.25,1152.25,1152.25,1152.25,10,0
07/28/2005,02:18,1152.25,1152.25,1152.25,1152.25,8,0
07/28/2005,02:19,1152.25,1152.25,1152.25,1152.25,1,0
07/28/2005,02:20,1152.25,1152.50,1152.25,1152.25,120,1
07/28/2005,02:21,1152.25,1152.25,1152.25,1152.25,0,19
07/28/2005,02:22,1152.25,1152.25,1152.25,1152.25,0,6
07/28/2005,02:23,1152.25,1152.25,1152.25,1152.25,0,1
07/28/2005,02:24,1152.00,1152.00,1152.00,1152.00,0,56
07/28/2005,02:25,1152.00,1152.25,1152.00,1152.00,29,101
07/28/2005,02:26,1152.25,1152.25,1152.25,1152.25,17,0
07/28/2005,02:27,1152.25,1152.25,1152.25,1152.25,44,0
07/28/2005,02:28,1152.25,1152.50,1152.25,1152.50,39,0
07/28/2005,02:29,1152.50,1152.50,1152.50,1152.50,5,0
07/28/2005,02:30,1152.75,1152.75,1152.75,1152.75,20,0
07/28/2005,02:31,1152.75,1152.75,1152.75,1152.75,44,0
07/28/2005,02:34,1152.75,1152.75,1152.50,1152.50,9,32
07/28/2005,02:35,1152.50,1152.75,1152.25,1152.75,11,11
07/28/2005,02:36,1152.75,1152.75,1152.75,1152.75,2,0
07/28/2005,02:37,1152.50,1152.50,1152.25,1152.50,14,19
07/28/2005,02:38,1152.50,1152.50,1152.50,1152.50,13,0
07/28/2005,02:39,1152.75,1152.75,1152.50,1152.50,1,21
07/28/2005,02:40,1152.50,1152.50,1152.50,1152.50,0,2
07/28/2005,02:41,1152.75,1152.75,1152.75,1152.75,5,0
07/28/2005,02:42,1152.75,1152.75,1152.50,1152.50,12,9
07/28/2005,02:43,1152.50,1152.50,1152.00,1152.00,0,60
07/28/2005,02:44,1152.25,1153.00,1152.25,1153.00,168,0
07/28/2005,02:45,1153.00,1153.00,1153.00,1153.00,5,0
07/28/2005,02:46,1152.75,1152.75,1152.75,1152.75,0,23
07/28/2005,02:47,1152.75,1152.75,1152.75,1152.75,0,1
07/28/2005,02:48,1152.75,1153.00,1152.75,1153.00,2,15
07/28/2005,02:49,1153.00,1153.00,1152.75,1152.75,7,4
07/28/2005,02:50,1153.00,1153.00,1152.75,1152.75,56,57
07/28/2005,02:51,1153.00,1153.25,1153.00,1153.00,213,1
07/28/2005,02:52,1152.75,1152.75,1152.75,1152.75,0,2
07/28/2005,02:53,1153.00,1153.00,1153.00,1153.00,16,0
07/28/2005,02:54,1153.00,1153.00,1153.00,1153.00,2,0
07/28/2005,02:55,1153.00,1153.00,1153.00,1153.00,33,0
07/28/2005,02:56,1153.00,1153.25,1153.00,1153.25,27,5
07/28/2005,02:57,1153.00,1153.00,1153.00,1153.00,0,10
07/28/2005,03:01,1153.25,1153.25,1153.25,1153.25,32,0
07/28/2005,03:02,1153.25,1153.25,1153.25,1153.25,62,0
07/28/2005,03:03,1153.50,1153.50,1153.50,1153.50,9,0
07/28/2005,03:04,1153.25,1153.25,1153.25,1153.25,0,2
07/28/2005,03:05,1153.25,1153.25,1153.25,1153.25,0,1
07/28/2005,03:06,1153.25,1153.25,1153.25,1153.25,0,87
07/28/2005,03:07,1153.00,1153.00,1153.00,1153.00,0,5
07/28/2005,03:10,1153.00,1153.00,1153.00,1153.00,0,87
07/28/2005,03:11,1152.75,1152.75,1152.75,1152.75,0,1
07/28/2005,03:14,1152.75,1152.75,1152.50,1152.50,0,100
07/28/2005,03:15,1152.50,1152.50,1152.50,1152.50,0,48
07/28/2005,03:17,1152.50,1152.50,1152.50,1152.50,0,6
07/28/2005,03:18,1152.50,1152.50,1152.50,1152.50,0,20
07/28/2005,03:19,1152.75,1152.75,1152.75,1152.75,2,0
07/28/2005,03:20,1152.50,1152.50,1152.50,1152.50,0,60
07/28/2005,03:23,1152.50,1152.50,1152.50,1152.50,0,1
07/28/2005,03:24,1152.75,1152.75,1152.75,1152.75,15,0
07/28/2005,03:25,1152.75,1152.75,1152.75,1152.75,5,0
07/28/2005,03:26,1152.75,1152.75,1152.75,1152.75,1,0
07/28/2005,03:27,1152.75,1152.75,1152.75,1152.75,2,0
07/28/2005,03:28,1152.75,1153.00,1152.75,1152.75,77,12
07/28/2005,03:29,1153.00,1153.00,1153.00,1153.00,1,0
07/28/2005,03:30,1153.00,1153.00,1152.75,1152.75,1,10
07/28/2005,03:31,1152.75,1152.75,1152.50,1152.50,0,12
07/28/2005,03:32,1152.75,1152.75,1152.75,1152.75,2,0
07/28/2005,03:33,1152.75,1152.75,1152.50,1152.50,11,131
07/28/2005,03:34,1152.50,1152.50,1152.50,1152.50,0,5
07/28/2005,03:36,1152.75,1152.75,1152.75,1152.75,1,0
07/28/2005,03:39,1152.50,1152.75,1152.50,1152.75,11,63
07/28/2005,03:40,1152.50,1152.50,1152.25,1152.50,1,76
07/28/2005,03:41,1152.50,1152.50,1152.50,1152.50,2,0
07/28/2005,03:42,1152.50,1152.50,1152.25,1152.25,2,37
07/28/2005,03:46,1152.25,1152.25,1152.25,1152.25,0,24
07/28/2005,03:47,1152.50,1152.50,1152.25,1152.50,128,1
07/28/2005,03:48,1152.75,1152.75,1152.50,1152.75,45,2
07/28/2005,03:49,1152.75,1152.75,1152.50,1152.50,15,1
07/28/2005,03:50,1152.50,1152.50,1152.25,1152.25,0,44
07/28/2005,03:51,1152.50,1152.50,1152.50,1152.50,14,0
07/28/2005,03:52,1152.50,1152.50,1152.50,1152.50,6,0
07/28/2005,03:54,1152.50,1152.50,1152.50,1152.50,10,0
07/28/2005,03:59,1152.75,1152.75,1152.75,1152.75,14,0
07/28/2005,04:00,1152.75,1152.75,1152.75,1152.75,4,0
07/28/2005,04:01,1152.75,1152.75,1152.75,1152.75,13,0
07/28/2005,04:02,1153.00,1153.00,1153.00,1153.00,5,0
07/28/2005,04:04,1153.00,1153.00,1153.00,1153.00,15,0
07/28/2005,04:05,1153.00,1153.00,1153.00,1153.00,27,0
07/28/2005,04:07,1153.00,1153.00,1153.00,1153.00,1,0
07/28/2005,04:12,1153.00,1153.00,1153.00,1153.00,10,0
07/28/2005,04:13,1152.75,1152.75,1152.75,1152.75,0,1
07/28/2005,04:14,1152.75,1152.75,1152.75,1152.75,0,5
07/28/2005,04:15,1153.00,1153.00,1153.00,1153.00,51,0
07/28/2005,04:17,1153.00,1153.00,1153.00,1153.00,1,0
07/28/2005,04:19,1152.75,1153.00,1152.75,1153.00,1,1
07/28/2005,04:20,1153.00,1153.00,1153.00,1153.00,1,0
07/28/2005,04:21,1153.00,1153.00,1153.00,1153.00,53,0
07/28/2005,04:22,1152.75,1153.00,1152.75,1153.00,5,1
07/28/2005,04:23,1153.00,1153.00,1153.00,1153.00,6,0
07/28/2005,04:24,1153.00,1153.00,1153.00,1153.00,1,0
07/28/2005,04:25,1152.75,1152.75,1152.75,1152.75,0,1
07/28/2005,04:26,1152.75,1153.00,1152.75,1153.00,1,2
07/28/2005,04:27,1153.00,1153.00,1153.00,1153.00,1,0
07/28/2005,04:28,1152.75,1152.75,1152.75,1152.75,0,10
07/28/2005,04:29,1152.75,1152.75,1152.75,1152.75,0,1
07/28/2005,04:32,1152.75,1152.75,1152.75,1152.75,0,1
07/28/2005,04:37,1153.00,1153.00,1153.00,1153.00,1,0
07/28/2005,04:38,1153.00,1153.00,1153.00,1153.00,4,0
07/28/2005,04:39,1152.75,1153.00,1152.75,1153.00,2,2
07/28/2005,04:41,1153.00,1153.00,1153.00,1153.00,1,0
07/28/2005,04:42,1153.00,1153.00,1153.00,1153.00,54,0
07/28/2005,04:43,1153.00,1153.25,1153.00,1153.00,5,4
07/28/2005,04:44,1153.00,1153.00,1153.00,1153.00,0,7
07/28/2005,04:45,1153.25,1153.25,1153.25,1153.25,2,0
07/28/2005,04:49,1153.00,1153.00,1153.00,1153.00,0,21
07/28/2005,04:51,1153.00,1153.25,1153.00,1153.25,1,11
07/28/2005,04:55,1153.00,1153.00,1153.00,1153.00,0,25
07/28/2005,05:01,1153.25,1153.25,1153.00,1153.00,1,2
07/28/2005,05:02,1153.00,1153.25,1153.00,1153.25,7,1
07/28/2005,05:03,1153.25,1153.25,1153.25,1153.25,20,0
07/28/2005,05:04,1153.25,1153.25,1153.00,1153.25,2,9
07/28/2005,05:05,1153.25,1153.25,1153.25,1153.25,2,0
07/28/2005,05:06,1153.25,1153.25,1153.25,1153.25,1,0
07/28/2005,05:08,1153.25,1153.25,1153.25,1153.25,40,0
07/28/2005,05:09,1153.25,1153.25,1153.25,1153.25,6,0
07/28/2005,05:10,1153.50,1153.50,1153.50,1153.50,13,0
07/28/2005,05:11,1153.50,1153.50,1153.50,1153.50,55,0
07/28/2005,05:12,1153.25,1153.25,1153.25,1153.25,0,30
07/28/2005,05:14,1153.25,1153.50,1153.25,1153.50,1,1
07/28/2005,05:15,1153.25,1153.50,1153.25,1153.50,6,2
07/28/2005,05:17,1153.50,1153.50,1153.50,1153.50,1,0
07/28/2005,05:19,1153.25,1153.25,1153.00,1153.00,0,148
07/28/2005,05:20,1153.00,1153.00,1153.00,1153.00,0,20
07/28/2005,05:21,1153.00,1153.00,1152.75,1153.00,6,46
07/28/2005,05:22,1153.00,1153.00,1153.00,1153.00,9,0
07/28/2005,05:23,1153.25,1153.25,1153.25,1153.25,27,0
07/28/2005,05:24,1153.25,1153.50,1153.25,1153.50,6,0
07/28/2005,05:25,1153.00,1153.25,1153.00,1153.25,3,1
07/28/2005,05:26,1153.25,1153.50,1153.25,1153.50,17,0
07/28/2005,05:27,1153.25,1153.25,1153.25,1153.25,0,4
07/28/2005,05:28,1153.25,1153.25,1153.25,1153.25,0,1
07/28/2005,05:29,1153.25,1153.25,1153.25,1153.25,0,51
07/28/2005,05:30,1153.25,1153.25,1153.25,1153.25,0,11
07/28/2005,05:31,1153.25,1153.50,1153.25,1153.50,1,4
07/28/2005,05:32,1153.25,1153.50,1153.25,1153.50,8,3
07/28/2005,05:34,1153.50,1153.75,1153.50,1153.50,86,120
07/28/2005,05:35,1153.50,1153.75,1153.50,1153.50,1,24
07/28/2005,05:36,1153.50,1153.50,1153.50,1153.50,0,41
07/28/2005,05:37,1153.50,1153.50,1153.50,1153.50,0,6
07/28/2005,05:38,1153.50,1153.50,1153.50,1153.50,0,6
07/28/2005,05:39,1153.75,1153.75,1153.25,1153.50,25,35
07/28/2005,05:40,1153.50,1153.50,1153.50,1153.50,1,0
07/28/2005,05:41,1153.50,1153.75,1153.50,1153.50,54,47
07/28/2005,05:43,1153.50,1153.50,1153.50,1153.50,0,1
07/28/2005,05:44,1153.25,1153.25,1153.25,1153.25,0,2
07/28/2005,05:45,1153.50,1153.75,1153.25,1153.50,48,8
07/28/2005,05:46,1153.50,1153.75,1153.50,1153.50,28,4
07/28/2005,05:47,1153.50,1153.50,1153.50,1153.50,0,1
07/28/2005,05:48,1153.75,1153.75,1153.50,1153.50,100,1
07/28/2005,05:49,1153.75,1154.00,1153.75,1153.75,223,173
07/28/2005,05:50,1153.75,1153.75,1153.75,1153.75,0,12
07/28/2005,05:51,1153.75,1153.75,1153.75,1153.75,0,62
07/28/2005,05:52,1154.00,1154.00,1154.00,1154.00,2,0
07/28/2005,05:53,1153.75,1153.75,1153.75,1153.75,0,26
07/28/2005,05:54,1153.75,1153.75,1153.75,1153.75,0,7
07/28/2005,05:55,1153.75,1153.75,1153.75,1153.75,0,2
07/28/2005,05:56,1153.75,1154.00,1153.75,1154.00,1,12
07/28/2005,05:57,1154.00,1154.00,1153.75,1154.00,30,1
07/28/2005,05:58,1154.00,1154.00,1154.00,1154.00,1,0
07/28/2005,05:59,1154.00,1154.25,1154.00,1154.25,188,0
07/28/2005,06:00,1154.25,1154.25,1154.00,1154.00,1,9
07/28/2005,06:01,1154.25,1154.25,1154.00,1154.25,17,14
07/28/2005,06:02,1154.00,1154.25,1153.75,1154.00,4,130
07/28/2005,06:03,1154.00,1154.25,1154.00,1154.00,8,21
07/28/2005,06:07,1154.00,1154.00,1154.00,1154.00,0,11
07/28/2005,06:08,1153.75,1153.75,1153.75,1153.75,0,15
07/28/2005,06:09,1153.75,1153.75,1153.75,1153.75,0,24
07/28/2005,06:10,1154.00,1154.00,1153.75,1153.75,16,10
07/28/2005,06:11,1153.75,1154.00,1153.75,1153.75,3,7
07/28/2005,06:12,1153.75,1153.75,1153.75,1153.75,0,73
07/28/2005,06:13,1153.75,1153.75,1153.50,1153.75,10,108
07/28/2005,06:15,1153.75,1153.75,1153.75,1153.75,11,0
07/28/2005,06:16,1153.75,1153.75,1153.50,1153.50,22,1
07/28/2005,06:17,1153.50,1153.50,1153.25,1153.25,0,285
07/28/2005,06:18,1153.50,1153.50,1153.25,1153.50,189,2
07/28/2005,06:19,1153.50,1153.75,1153.50,1153.50,38,2
07/28/2005,06:20,1153.75,1153.75,1153.75,1153.75,1,0
07/28/2005,06:21,1153.50,1153.50,1153.50,1153.50,0,5
07/28/2005,06:22,1153.75,1154.25,1153.75,1154.00,493,160
07/28/2005,06:23,1154.00,1154.25,1154.00,1154.00,2,62
07/28/2005,06:24,1154.00,1154.00,1154.00,1154.00,0,17
07/28/2005,06:25,1154.00,1154.25,1154.00,1154.00,1,10
07/28/2005,06:26,1154.00,1154.25,1154.00,1154.25,21,2
07/28/2005,06:27,1154.25,1154.25,1154.25,1154.25,324,0
07/28/2005,06:28,1154.25,1154.25,1154.25,1154.25,39,0
07/28/2005,06:29,1154.25,1154.50,1154.25,1154.50,739,2
07/28/2005,06:30,1154.50,1154.75,1154.25,1154.25,70,204
07/28/2005,06:31,1154.25,1154.25,1154.25,1154.25,0,156
07/28/2005,06:32,1154.25,1154.25,1154.25,1154.25,0,4
07/28/2005,06:33,1154.25,1154.25,1154.25,1154.25,0,1
07/28/2005,06:34,1154.25,1154.25,1154.25,1154.25,0,1
07/28/2005,06:35,1154.25,1154.25,1154.25,1154.25,0,1
07/28/2005,06:36,1154.00,1154.25,1154.00,1154.25,262,1
07/28/2005,06:37,1154.25,1154.50,1154.25,1154.25,10,2
07/28/2005,06:38,1154.25,1154.25,1154.00,1154.25,16,45
07/28/2005,06:39,1154.25,1154.25,1154.00,1154.25,112,5
07/28/2005,06:40,1154.25,1154.50,1154.00,1154.50,39,5
07/28/2005,06:41,1154.25,1154.25,1154.25,1154.25,0,12
07/28/2005,06:42,1154.25,1154.25,1154.25,1154.25,0,8
07/28/2005,06:43,1154.25,1154.25,1154.25,1154.25,0,5
07/28/2005,06:44,1154.25,1154.25,1154.25,1154.25,0,113
07/28/2005,06:45,1154.25,1154.25,1154.25,1154.25,0,72
07/28/2005,06:46,1154.25,1154.25,1154.00,1154.25,1,8
07/28/2005,06:47,1154.25,1154.25,1154.25,1154.25,31,0
07/28/2005,06:48,1154.00,1154.00,1154.00,1154.00,0,1
07/28/2005,06:49,1154.25,1154.25,1154.25,1154.25,13,0
07/28/2005,06:50,1154.25,1154.25,1154.25,1154.25,41,0
07/28/2005,06:51,1154.00,1154.25,1154.00,1154.25,2,10
07/28/2005,06:52,1154.00,1154.25,1154.00,1154.00,33,10
07/28/2005,06:53,1154.25,1154.25,1154.00,1154.25,4,5
07/28/2005,06:54,1154.25,1154.25,1154.25,1154.25,71,0
07/28/2005,06:55,1154.25,1154.25,1154.00,1154.00,3,30
07/28/2005,06:56,1154.25,1154.25,1154.25,1154.25,39,0
07/28/2005,06:57,1154.00,1154.25,1154.00,1154.25,1,5
07/28/2005,06:58,1154.25,1154.25,1154.25,1154.25,20,0
07/28/2005,06:59,1154.00,1154.25,1154.00,1154.25,1,6
07/28/2005,07:00,1154.00,1154.00,1154.00,1154.00,0,5
07/28/2005,07:01,1154.00,1154.00,1154.00,1154.00,0,20
07/28/2005,07:02,1154.00,1154.25,1154.00,1154.25,11,2
07/28/2005,07:03,1154.25,1154.25,1154.00,1154.25,11,4
07/28/2005,07:04,1154.25,1154.50,1154.25,1154.25,132,1
07/28/2005,07:05,1154.25,1155.00,1154.25,1154.50,693,101
07/28/2005,07:06,1154.75,1154.75,1154.50,1154.50,15,8
07/28/2005,07:07,1154.50,1155.00,1154.50,1154.75,174,33
07/28/2005,07:08,1154.75,1154.75,1154.50,1154.75,22,56
07/28/2005,07:09,1154.75,1154.75,1154.50,1154.75,6,6
07/28/2005,07:10,1154.50,1155.00,1154.50,1155.00,60,4
07/28/2005,07:11,1155.00,1155.00,1154.75,1154.75,5,11
07/28/2005,07:12,1155.00,1155.00,1154.75,1154.75,1,137
07/28/2005,07:13,1154.50,1154.50,1154.50,1154.50,0,2
07/28/2005,07:14,1154.50,1154.75,1154.50,1154.75,2,5
07/28/2005,07:15,1154.75,1154.75,1154.50,1154.50,16,2
07/28/2005,07:16,1154.75,1154.75,1154.75,1154.75,169,0
07/28/2005,07:17,1154.75,1155.00,1154.75,1154.75,118,3
07/28/2005,07:18,1154.75,1155.00,1154.75,1154.75,1,105
07/28/2005,07:19,1154.75,1154.75,1154.75,1154.75,0,14
07/28/2005,07:20,1155.00,1155.00,1154.75,1154.75,7,3
07/28/2005,07:21,1154.75,1155.00,1154.75,1155.00,20,26
07/28/2005,07:22,1155.00,1155.00,1154.75,1154.75,45,21
07/28/2005,07:23,1155.00,1155.75,1155.00,1155.50,2040,94
07/28/2005,07:24,1155.50,1155.75,1155.50,1155.75,118,242
07/28/2005,07:25,1155.75,1155.75,1155.25,1155.50,198,344
07/28/2005,07:26,1155.50,1155.75,1155.50,1155.75,21,21
07/28/2005,07:27,1155.75,1156.00,1155.50,1155.75,317,309
07/28/2005,07:28,1155.50,1155.75,1155.25,1155.50,506,469
07/28/2005,07:29,1155.50,1155.75,1155.50,1155.75,363,0
07/28/2005,07:30,1155.50,1155.75,1155.50,1155.75,124,44
07/28/2005,07:31,1155.75,1156.00,1155.50,1156.00,153,99
07/28/2005,07:32,1155.75,1156.00,1155.75,1155.75,1,200
07/28/2005,07:33,1155.50,1155.75,1155.50,1155.75,2,87
07/28/2005,07:34,1155.50,1155.75,1155.50,1155.50,201,117
07/28/2005,07:35,1155.50,1156.00,1155.50,1156.00,342,7
07/28/2005,07:36,1156.00,1156.00,1155.75,1155.75,65,80
07/28/2005,07:37,1155.75,1156.00,1155.75,1155.75,10,9
07/28/2005,07:38,1155.75,1156.00,1155.75,1155.75,7,24
07/28/2005,07:39,1155.75,1155.75,1155.75,1155.75,0,345
07/28/2005,07:40,1155.75,1155.75,1155.75,1155.75,0,18
07/28/2005,07:41,1155.75,1156.25,1155.75,1156.00,678,13
07/28/2005,07:42,1156.25,1156.25,1156.00,1156.00,1,278
07/28/2005,07:43,1156.00,1156.25,1155.75,1155.75,3,227
07/28/2005,07:44,1155.75,1155.75,1155.75,1155.75,0,13
07/28/2005,07:45,1155.75,1156.00,1155.75,1156.00,231,10
07/28/2005,07:46,1155.75,1156.25,1155.75,1156.00,348,14
07/28/2005,07:47,1156.00,1156.25,1156.00,1156.25,46,575
07/28/2005,07:48,1156.00,1156.25,1155.75,1156.00,324,5
07/28/2005,07:49,1156.25,1156.25,1156.00,1156.00,11,146
07/28/2005,07:50,1156.25,1156.25,1156.00,1156.00,47,134
07/28/2005,07:51,1156.00,1156.25,1156.00,1156.25,9,285
07/28/2005,07:52,1156.00,1156.25,1156.00,1156.00,2,59
07/28/2005,07:53,1156.00,1156.25,1156.00,1156.00,1,274
07/28/2005,07:54,1156.00,1156.00,1156.00,1156.00,0,107
07/28/2005,07:55,1156.00,1156.00,1155.75,1155.75,0,548
07/28/2005,07:56,1155.75,1156.00,1155.50,1155.75,135,31
07/28/2005,07:57,1155.75,1156.00,1155.75,1155.75,1,13
07/28/2005,07:58,1155.75,1156.00,1155.50,1155.75,6,67
07/28/2005,07:59,1155.75,1156.00,1155.75,1155.75,91,7
07/28/2005,08:00,1156.00,1156.00,1155.75,1155.75,19,4
07/28/2005,08:01,1155.75,1156.00,1155.75,1155.75,16,54
07/28/2005,08:02,1155.75,1156.25,1155.75,1156.00,855,4
07/28/2005,08:03,1156.00,1156.00,1155.75,1156.00,6,193
07/28/2005,08:04,1156.00,1156.00,1155.75,1155.75,1,190
07/28/2005,08:05,1155.75,1155.75,1155.75,1155.75,0,46
07/28/2005,08:06,1156.00,1156.00,1155.50,1155.50,7,190
07/28/2005,08:07,1155.50,1155.75,1155.50,1155.50,280,122
07/28/2005,08:08,1155.50,1155.75,1155.50,1155.50,5,53
07/28/2005,08:09,1155.75,1155.75,1155.50,1155.50,5,6
07/28/2005,08:10,1155.50,1155.75,1155.50,1155.75,28,11
07/28/2005,08:11,1155.75,1155.75,1155.25,1155.25,4,431
07/28/2005,08:12,1155.25,1155.50,1155.25,1155.50,15,13
07/28/2005,08:13,1155.50,1155.75,1155.25,1155.75,278,16
07/28/2005,08:14,1155.50,1155.75,1155.50,1155.75,1,6
07/28/2005,08:15,1155.50,1155.50,1155.50,1155.50,0,31
07/28/2005,08:16,1155.50,1155.50,1155.25,1155.25,28,165
07/28/2005,08:17,1155.50,1155.50,1155.50,1155.50,15,0
07/28/2005,08:18,1155.50,1155.50,1155.25,1155.25,1,3
07/28/2005,08:19,1155.25,1155.25,1155.25,1155.25,0,5
07/28/2005,08:20,1155.50,1155.50,1155.50,1155.50,120,0
07/28/2005,08:21,1155.25,1155.75,1155.25,1155.75,282,7
07/28/2005,08:22,1155.75,1155.75,1155.50,1155.50,22,26
07/28/2005,08:23,1155.50,1155.50,1155.50,1155.50,0,32
07/28/2005,08:24,1155.50,1155.75,1155.50,1155.50,3,14
07/28/2005,08:25,1155.50,1155.50,1155.50,1155.50,0,135
07/28/2005,08:26,1155.25,1155.50,1155.25,1155.25,11,381
07/28/2005,08:27,1155.25,1155.50,1155.00,1155.25,160,154
07/28/2005,08:28,1155.00,1155.25,1155.00,1155.25,220,68
07/28/2005,08:29,1155.25,1155.25,1155.00,1155.25,364,21
07/28/2005,08:30,1155.25,1155.25,1154.75,1155.00,176,617
07/28/2005,08:31,1154.75,1155.00,1154.50,1154.75,673,2734
07/28/2005,08:32,1154.50,1155.25,1154.50,1155.25,2218,319
07/28/2005,08:33,1155.25,1155.50,1155.00,1155.50,2115,972
07/28/2005,08:34,1155.25,1155.50,1155.00,1155.00,667,1111
07/28/2005,08:35,1155.00,1155.75,1155.00,1155.75,3348,1391
07/28/2005,08:36,1155.50,1156.00,1155.25,1155.75,2007,1289
07/28/2005,08:37,1155.75,1156.00,1155.50,1155.75,1074,1603
07/28/2005,08:38,1155.75,1156.25,1155.50,1155.50,2293,2169
07/28/2005,08:39,1155.50,1155.50,1155.00,1155.25,391,2125
07/28/2005,08:40,1155.25,1156.00,1155.00,1155.75,1647,1740
07/28/2005,08:41,1155.75,1156.00,1155.50,1155.75,856,712
07/28/2005,08:42,1155.50,1156.25,1155.50,1156.25,1691,1534
07/28/2005,08:43,1156.25,1157.00,1156.00,1156.50,5459,3308
07/28/2005,08:44,1156.50,1156.75,1156.25,1156.50,397,1461
07/28/2005,08:45,1156.50,1157.00,1156.25,1156.75,1334,1507
07/28/2005,08:46,1156.75,1157.00,1156.50,1156.75,1713,1238
07/28/2005,08:47,1156.75,1156.75,1156.00,1156.00,912,2184
07/28/2005,08:48,1156.00,1156.25,1155.50,1155.75,1152,3504
07/28/2005,08:49,1155.75,1156.00,1155.50,1156.00,684,148
07/28/2005,08:50,1156.00,1156.25,1155.75,1155.75,704,1438
07/28/2005,08:51,1155.75,1156.50,1155.75,1156.25,2494,703
07/28/2005,08:52,1156.25,1156.50,1155.50,1155.50,324,1523
07/28/2005,08:53,1155.50,1155.75,1155.00,1155.25,382,1643
07/28/2005,08:54,1155.50,1155.50,1155.00,1155.25,145,1116
07/28/2005,08:55,1155.25,1155.75,1155.25,1155.75,1577,809
07/28/2005,08:56,1155.75,1156.00,1155.50,1156.00,1923,694
07/28/2005,08:57,1156.00,1156.00,1155.50,1155.75,69,467
07/28/2005,08:58,1155.75,1156.25,1155.50,1156.25,1818,866
07/28/2005,08:59,1156.25,1156.25,1155.75,1156.00,392,1412
07/28/2005,09:00,1155.75,1156.00,1155.25,1155.25,31,1357
07/28/2005,09:01,1155.25,1156.00,1155.25,1155.75,652,725
07/28/2005,09:02,1155.50,1155.75,1155.25,1155.25,71,562
07/28/2005,09:03,1155.50,1155.75,1155.25,1155.75,586,33
07/28/2005,09:04,1155.50,1156.00,1155.50,1155.75,696,551
07/28/2005,09:05,1155.75,1156.00,1155.50,1156.00,336,289
07/28/2005,09:06,1155.75,1156.00,1155.00,1155.00,390,1172
07/28/2005,09:07,1155.25,1155.25,1153.75,1154.00,2291,7745
07/28/2005,09:08,1153.75,1154.25,1153.50,1154.25,3333,2391
07/28/2005,09:09,1154.25,1154.25,1153.75,1154.00,894,629
07/28/2005,09:10,1153.75,1154.00,1153.75,1153.75,205,1436
07/28/2005,09:11,1153.75,1154.00,1153.50,1153.50,1727,1080
07/28/2005,09:12,1153.50,1153.75,1153.25,1153.25,2484,1255
07/28/2005,09:13,1153.25,1153.75,1153.00,1153.75,1346,2183
07/28/2005,09:14,1153.75,1153.75,1153.50,1153.75,248,1276
07/28/2005,09:15,1153.75,1154.00,1153.50,1154.00,1759,65
07/28/2005,09:16,1154.00,1154.00,1153.25,1153.75,566,1084
07/28/2005,09:17,1153.50,1153.75,1153.00,1153.25,1852,1026
07/28/2005,09:18,1153.25,1153.25,1152.75,1153.00,952,2136
07/28/2005,09:19,1152.75,1153.50,1152.75,1153.50,1816,615
07/28/2005,09:20,1153.50,1153.75,1153.25,1153.50,708,343
07/28/2005,09:21,1153.50,1153.75,1153.00,1153.25,576,1138
07/28/2005,09:22,1153.25,1153.75,1153.25,1153.75,587,410
07/28/2005,09:23,1153.75,1153.75,1152.75,1152.75,781,2538
07/28/2005,09:24,1152.75,1153.00,1152.00,1152.25,1645,4365
07/28/2005,09:25,1152.25,1152.25,1151.75,1151.75,2277,4396
07/28/2005,09:26,1151.75,1152.25,1151.75,1152.00,1971,824
07/28/2005,09:27,1152.00,1152.50,1151.75,1152.50,2126,131
07/28/2005,09:28,1152.50,1152.75,1152.25,1152.50,1216,59
07/28/2005,09:29,1152.75,1152.75,1152.50,1152.75,64,788
07/28/2005,09:30,1152.75,1153.00,1152.50,1153.00,2663,2139
07/28/2005,09:31,1152.75,1153.00,1152.75,1153.00,120,200
07/28/2005,09:32,1152.75,1153.00,1152.75,1153.00,213,987
07/28/2005,09:33,1152.75,1153.25,1152.75,1153.25,1138,978
07/28/2005,09:34,1153.25,1153.25,1152.75,1153.00,827,1162
07/28/2005,09:35,1153.00,1153.25,1152.75,1153.25,1453,110
07/28/2005,09:36,1153.25,1153.50,1153.00,1153.25,965,28
07/28/2005,09:37,1153.25,1154.25,1153.25,1153.75,3149,1739
07/28/2005,09:38,1154.00,1154.25,1153.75,1154.25,1955,289
07/28/2005,09:39,1154.25,1154.25,1154.00,1154.00,74,1515
07/28/2005,09:40,1154.00,1155.00,1154.00,1154.75,3288,1201
07/28/2005,09:41,1154.75,1156.00,1154.50,1155.50,6972,1090
07/28/2005,09:42,1155.50,1155.75,1155.25,1155.25,366,1178
07/28/2005,09:43,1155.50,1155.75,1155.25,1155.50,1587,639
07/28/2005,09:44,1155.50,1156.00,1155.25,1156.00,1780,1181
07/28/2005,09:45,1156.00,1156.00,1155.50,1155.75,846,1107
07/28/2005,09:46,1155.50,1155.75,1155.00,1155.25,1253,1645
07/28/2005,09:47,1155.50,1155.50,1155.00,1155.00,180,1259
07/28/2005,09:48,1155.00,1155.75,1155.00,1155.25,1060,517
07/28/2005,09:49,1155.50,1155.75,1155.00,1155.00,874,1397
07/28/2005,09:50,1155.00,1155.50,1155.00,1155.50,378,141
07/28/2005,09:51,1155.25,1155.50,1155.25,1155.50,88,17
07/28/2005,09:52,1155.25,1155.75,1155.25,1155.50,997,335
07/28/2005,09:53,1155.50,1155.75,1155.25,1155.50,340,275
07/28/2005,09:54,1155.50,1155.50,1155.00,1155.25,238,517
07/28/2005,09:55,1155.25,1155.25,1155.00,1155.00,775,19
07/28/2005,09:56,1155.25,1155.75,1155.00,1155.50,622,384
07/28/2005,09:57,1155.50,1155.50,1155.00,1155.00,73,227
07/28/2005,09:58,1155.25,1155.25,1154.75,1155.00,835,1542
07/28/2005,09:59,1155.25,1155.25,1154.75,1154.75,11,142
07/28/2005,10:00,1155.00,1155.25,1154.75,1155.00,318,163
07/28/2005,10:01,1155.25,1155.25,1155.00,1155.25,80,202
07/28/2005,10:02,1155.25,1155.50,1155.00,1155.50,711,165
07/28/2005,10:03,1155.50,1156.00,1155.25,1155.25,948,1363
07/28/2005,10:04,1155.50,1155.50,1154.50,1154.75,140,1655
07/28/2005,10:05,1154.50,1154.75,1154.25,1154.75,669,562
07/28/2005,10:06,1154.50,1155.00,1154.50,1155.00,398,122
07/28/2005,10:07,1155.00,1155.25,1154.75,1154.75,979,493
07/28/2005,10:08,1154.75,1155.00,1154.75,1155.00,22,127
07/28/2005,10:09,1155.00,1155.00,1154.75,1154.75,13,368
07/28/2005,10:10,1154.75,1155.00,1154.75,1155.00,486,24
07/28/2005,10:11,1155.00,1155.00,1154.00,1154.25,244,1874
07/28/2005,10:12,1154.00,1154.50,1154.00,1154.25,1127,464
07/28/2005,10:13,1154.50,1154.50,1154.25,1154.50,64,156
07/28/2005,10:14,1154.25,1154.50,1154.00,1154.25,244,222
07/28/2005,10:15,1154.00,1155.00,1154.00,1155.00,1699,15
07/28/2005,10:16,1154.75,1155.50,1154.75,1155.50,1058,130
07/28/2005,10:17,1155.50,1155.75,1155.25,1155.50,1707,1419
07/28/2005,10:18,1155.50,1156.00,1155.50,1155.75,559,765
07/28/2005,10:19,1155.75,1156.00,1155.25,1155.25,137,655
07/28/2005,10:20,1155.25,1155.50,1155.00,1155.00,213,539
07/28/2005,10:21,1155.00,1155.75,1155.00,1155.75,2003,99
07/28/2005,10:22,1155.50,1156.00,1155.50,1155.50,797,688
07/28/2005,10:23,1155.50,1155.75,1155.25,1155.25,118,353
07/28/2005,10:24,1155.50,1155.75,1155.25,1155.50,234,97
07/28/2005,10:25,1155.50,1155.50,1155.25,1155.25,18,300
07/28/2005,10:26,1155.00,1155.25,1155.00,1155.00,182,624
07/28/2005,10:27,1155.00,1155.25,1154.75,1155.00,295,476
07/28/2005,10:28,1155.00,1155.25,1154.75,1155.00,351,408
07/28/2005,10:29,1155.00,1155.50,1155.00,1155.50,1012,200
07/28/2005,10:30,1155.50,1155.75,1155.25,1155.50,336,106
07/28/2005,10:31,1155.25,1155.50,1155.00,1155.50,754,744
07/28/2005,10:32,1155.50,1156.00,1155.50,1155.75,1249,928
07/28/2005,10:33,1155.75,1156.00,1155.25,1155.50,779,830
07/28/2005,10:34,1155.75,1155.75,1155.50,1155.50,45,226
07/28/2005,10:35,1155.50,1156.00,1155.25,1155.75,591,427
07/28/2005,10:36,1155.75,1155.75,1155.00,1155.50,728,1704
07/28/2005,10:37,1155.50,1155.50,1154.75,1155.25,304,873
07/28/2005,10:38,1155.25,1155.75,1155.25,1155.25,422,110
07/28/2005,10:39,1155.25,1155.50,1154.25,1155.00,2069,3598
07/28/2005,10:40,1155.00,1155.50,1155.00,1155.25,544,76
07/28/2005,10:41,1155.25,1156.75,1155.25,1156.75,6025,2105
07/28/2005,10:42,1156.75,1157.50,1156.50,1157.00,3807,2461
07/28/2005,10:43,1156.75,1157.25,1156.75,1157.00,1199,1276
07/28/2005,10:44,1157.00,1158.00,1157.00,1157.75,6565,1642
07/28/2005,10:45,1158.00,1158.25,1157.50,1157.75,2451,2013
07/28/2005,10:46,1157.75,1158.00,1157.50,1157.75,1160,1651
07/28/2005,10:47,1157.50,1157.75,1157.25,1157.25,45,748
07/28/2005,10:48,1157.25,1157.50,1157.25,1157.25,144,518
07/28/2005,10:49,1157.25,1158.00,1157.25,1157.75,2035,608
07/28/2005,10:50,1157.75,1158.50,1157.50,1158.00,2993,1670
07/28/2005,10:51,1158.00,1158.25,1157.50,1157.75,211,695
07/28/2005,10:52,1157.50,1157.75,1157.25,1157.50,1777,1553
07/28/2005,10:53,1157.50,1157.75,1157.25,1157.50,1002,974
07/28/2005,10:54,1157.50,1158.00,1157.25,1157.75,1436,462
07/28/2005,10:55,1157.75,1158.00,1157.50,1157.75,491,658
07/28/2005,10:56,1157.75,1158.00,1157.75,1158.00,220,324
07/28/2005,10:57,1157.75,1158.00,1157.75,1157.75,37,711
07/28/2005,10:58,1157.75,1158.25,1157.75,1158.25,1316,837
07/28/2005,10:59,1158.00,1158.25,1157.75,1157.75,60,829
07/28/2005,11:00,1157.75,1158.25,1157.75,1158.25,744,303
07/28/2005,11:01,1158.00,1158.75,1158.00,1158.25,4283,2419
07/28/2005,11:02,1158.25,1158.25,1157.50,1157.75,505,1336
07/28/2005,11:03,1157.75,1158.25,1157.75,1158.00,722,461
07/28/2005,11:04,1158.00,1158.00,1157.75,1157.75,128,198
07/28/2005,11:05,1158.00,1158.25,1157.75,1158.00,1085,723
07/28/2005,11:06,1158.00,1158.00,1157.75,1158.00,148,163
07/28/2005,11:07,1157.75,1158.00,1157.00,1157.75,688,2058
07/28/2005,11:08,1157.75,1157.75,1157.50,1157.75,198,127
07/28/2005,11:09,1157.50,1157.75,1157.50,1157.50,19,74
07/28/2005,11:10,1157.50,1157.75,1157.00,1157.25,297,2106
07/28/2005,11:11,1157.50,1157.50,1157.00,1157.25,1479,1206
07/28/2005,11:12,1157.25,1157.50,1156.75,1157.50,1412,809
07/28/2005,11:13,1157.50,1158.00,1157.50,1157.75,765,217
07/28/2005,11:14,1157.50,1157.75,1157.50,1157.50,293,12
07/28/2005,11:15,1157.75,1158.25,1157.50,1158.00,1022,16
07/28/2005,11:16,1158.00,1158.50,1157.75,1157.75,746,995
07/28/2005,11:17,1157.75,1158.00,1157.50,1157.75,397,634
07/28/2005,11:18,1157.75,1158.00,1157.50,1157.50,12,1044
07/28/2005,11:19,1157.50,1157.50,1157.25,1157.50,30,880
07/28/2005,11:20,1157.50,1157.75,1157.50,1157.50,225,140
07/28/2005,11:21,1157.50,1157.75,1157.25,1157.50,627,439
07/28/2005,11:22,1157.50,1157.75,1157.50,1157.75,19,37
07/28/2005,11:23,1157.50,1157.50,1157.50,1157.50,0,359
07/28/2005,11:24,1157.50,1157.50,1157.00,1157.50,171,372
07/28/2005,11:25,1157.25,1157.50,1157.00,1157.25,122,194
07/28/2005,11:26,1157.25,1157.50,1157.00,1157.25,279,17
07/28/2005,11:27,1157.50,1157.50,1157.00,1157.25,58,136
07/28/2005,11:28,1157.25,1157.50,1157.25,1157.25,217,85
07/28/2005,11:29,1157.25,1157.25,1157.25,1157.25,0,62
07/28/2005,11:30,1157.25,1157.50,1157.00,1157.50,741,16
07/28/2005,11:31,1157.50,1157.75,1157.50,1157.75,210,17
07/28/2005,11:32,1157.50,1157.75,1157.50,1157.75,343,564
07/28/2005,11:33,1157.75,1158.00,1157.75,1157.75,161,23
07/28/2005,11:34,1158.00,1158.00,1157.50,1157.50,65,323
07/28/2005,11:35,1157.75,1158.00,1157.50,1157.75,302,12
07/28/2005,11:36,1158.00,1158.00,1157.75,1158.00,207,145
07/28/2005,11:37,1158.00,1158.00,1157.75,1157.75,39,2
07/28/2005,11:38,1158.00,1158.00,1157.75,1157.75,141,14
07/28/2005,11:39,1157.75,1157.75,1157.50,1157.75,267,510
07/28/2005,11:40,1157.75,1157.75,1157.50,1157.50,82,175
07/28/2005,11:41,1157.50,1157.75,1157.50,1157.50,219,76
07/28/2005,11:42,1157.75,1157.75,1157.50,1157.50,2,412
07/28/2005,11:43,1157.50,1157.50,1157.25,1157.50,85,38
07/28/2005,11:44,1157.25,1158.00,1157.25,1158.00,1576,185
07/28/2005,11:45,1158.00,1158.00,1157.50,1157.50,51,824
07/28/2005,11:46,1157.50,1157.75,1157.25,1157.25,27,216
07/28/2005,11:47,1157.50,1157.75,1157.25,1157.75,259,25
07/28/2005,11:48,1157.75,1157.75,1157.25,1157.50,14,201
07/28/2005,11:49,1157.25,1157.75,1157.25,1157.50,361,78
07/28/2005,11:50,1157.75,1158.00,1157.50,1157.75,153,48
07/28/2005,11:51,1157.50,1158.00,1157.50,1158.00,105,30
07/28/2005,11:52,1157.75,1158.00,1157.50,1157.75,21,120
07/28/2005,11:53,1157.75,1157.75,1157.50,1157.75,105,21
07/28/2005,11:54,1157.50,1157.75,1157.50,1157.75,238,83
07/28/2005,11:55,1157.75,1158.00,1157.50,1158.00,59,1
07/28/2005,11:56,1158.00,1158.00,1157.75,1157.75,42,156
07/28/2005,11:57,1157.75,1157.75,1157.75,1157.75,0,125
07/28/2005,11:58,1157.50,1158.50,1157.50,1158.25,925,174
07/28/2005,11:59,1158.25,1158.25,1157.75,1157.75,174,293
07/28/2005,12:00,1158.00,1158.00,1157.50,1157.50,175,931
07/28/2005,12:01,1157.50,1157.75,1157.25,1157.50,86,201
07/28/2005,12:02,1157.50,1157.50,1157.25,1157.25,32,23
07/28/2005,12:03,1157.25,1157.75,1157.25,1157.75,401,20
07/28/2005,12:04,1157.75,1157.75,1157.50,1157.75,136,24
07/28/2005,12:05,1157.75,1158.00,1157.75,1158.00,239,67
07/28/2005,12:06,1157.75,1158.00,1157.75,1158.00,162,18
07/28/2005,12:07,1158.00,1158.00,1157.50,1157.75,518,506
07/28/2005,12:08,1157.50,1158.00,1157.50,1157.75,80,37
07/28/2005,12:09,1157.75,1158.25,1157.75,1158.00,295,21
07/28/2005,12:10,1158.00,1158.00,1157.75,1158.00,57,209
07/28/2005,12:11,1157.75,1158.25,1157.75,1158.25,349,342
07/28/2005,12:12,1158.00,1158.50,1158.00,1158.25,796,64
07/28/2005,12:13,1158.25,1158.75,1157.75,1158.25,914,1482
07/28/2005,12:14,1158.00,1158.00,1157.50,1157.50,279,1447
07/28/2005,12:15,1157.75,1157.75,1157.50,1157.50,449,27
07/28/2005,12:16,1157.50,1158.00,1157.50,1157.75,310,17
07/28/2005,12:17,1157.75,1158.00,1157.50,1157.75,31,267
07/28/2005,12:18,1157.50,1157.75,1157.25,1157.25,15,405
07/28/2005,12:19,1157.50,1158.00,1157.25,1157.75,461,118
07/28/2005,12:20,1157.50,1158.00,1157.50,1157.75,234,145
07/28/2005,12:21,1157.75,1158.00,1157.50,1157.75,166,56
07/28/2005,12:22,1157.75,1158.25,1157.75,1158.00,508,36
07/28/2005,12:23,1158.25,1158.25,1157.75,1157.75,51,241
07/28/2005,12:24,1158.00,1158.00,1157.75,1158.00,98,1
07/28/2005,12:25,1158.00,1158.25,1157.75,1158.00,169,255
07/28/2005,12:26,1158.00,1158.25,1158.00,1158.25,285,5
07/28/2005,12:27,1158.00,1159.00,1158.00,1159.00,2563,116
07/28/2005,12:28,1159.00,1159.25,1158.50,1158.75,2281,1933
07/28/2005,12:29,1158.50,1159.00,1158.50,1158.50,402,284
07/28/2005,12:30,1158.75,1159.00,1158.50,1159.00,447,53
07/28/2005,12:31,1158.75,1159.25,1158.75,1158.75,344,160
07/28/2005,12:32,1158.75,1158.75,1158.25,1158.25,102,1533
07/28/2005,12:33,1158.25,1159.00,1158.25,1158.75,728,646
07/28/2005,12:34,1158.75,1159.50,1158.50,1159.50,2903,749
07/28/2005,12:35,1159.25,1160.00,1159.25,1159.25,4988,2144
07/28/2005,12:36,1159.50,1159.75,1159.25,1159.50,2148,170
07/28/2005,12:37,1159.50,1160.50,1159.50,1160.25,3521,1235
07/28/2005,12:38,1160.25,1160.50,1160.00,1160.00,1423,1434
07/28/2005,12:39,1160.25,1160.50,1160.00,1160.00,491,645
07/28/2005,12:40,1160.25,1160.25,1160.00,1160.00,175,462
07/28/2005,12:41,1160.00,1160.25,1159.75,1160.00,744,624
07/28/2005,12:42,1160.00,1160.25,1159.75,1159.75,6,575
07/28/2005,12:43,1160.00,1160.00,1159.75,1159.75,32,975
07/28/2005,12:44,1159.50,1160.25,1159.50,1160.00,1042,249
07/28/2005,12:45,1160.00,1160.00,1159.75,1159.75,65,420
07/28/2005,12:46,1160.00,1160.00,1159.50,1159.75,729,248
07/28/2005,12:47,1160.00,1160.25,1159.75,1160.00,1015,156
07/28/2005,12:48,1160.00,1160.50,1159.75,1160.25,1371,400
07/28/2005,12:49,1160.25,1160.50,1160.00,1160.00,802,553
07/28/2005,12:50,1160.00,1160.25,1159.75,1160.00,416,956
07/28/2005,12:51,1160.25,1160.25,1159.75,1160.00,49,238
07/28/2005,12:52,1160.00,1160.25,1159.75,1160.00,204,228
07/28/2005,12:53,1160.00,1160.00,1159.75,1160.00,840,65
07/28/2005,12:54,1160.25,1160.50,1160.00,1160.25,1395,1212
07/28/2005,12:55,1160.25,1160.25,1159.50,1159.50,212,1364
07/28/2005,12:56,1159.75,1159.75,1159.50,1159.50,125,76
07/28/2005,12:57,1159.75,1159.75,1159.25,1159.25,51,1434
07/28/2005,12:58,1159.50,1159.50,1159.00,1159.00,653,1225
07/28/2005,12:59,1159.25,1159.50,1159.00,1159.25,1236,566
07/28/2005,13:00,1159.25,1159.50,1158.75,1159.00,86,891
07/28/2005,13:01,1158.75,1159.25,1158.50,1159.00,866,1787
07/28/2005,13:02,1158.75,1159.00,1158.75,1159.00,122,407
07/28/2005,13:03,1159.00,1159.25,1158.75,1159.00,378,60
07/28/2005,13:04,1159.00,1159.25,1159.00,1159.25,194,418
07/28/2005,13:05,1159.00,1159.25,1159.00,1159.25,6,291
07/28/2005,13:06,1159.00,1159.25,1158.75,1159.00,13,120
07/28/2005,13:07,1159.00,1159.25,1158.75,1159.00,484,28
07/28/2005,13:08,1159.25,1159.50,1159.00,1159.25,416,388
07/28/2005,13:09,1159.25,1159.50,1159.25,1159.50,51,532
07/28/2005,13:10,1159.25,1159.50,1159.25,1159.50,54,371
07/28/2005,13:11,1159.50,1159.50,1159.25,1159.50,2,10
07/28/2005,13:12,1159.25,1159.50,1159.25,1159.25,14,800
07/28/2005,13:13,1159.50,1159.75,1159.25,1159.50,1271,674
07/28/2005,13:14,1159.75,1160.00,1159.50,1159.75,771,648
07/28/2005,13:15,1159.50,1159.75,1159.50,1159.75,270,18
07/28/2005,13:16,1159.75,1160.00,1159.50,1159.75,325,301
07/28/2005,13:17,1159.50,1159.50,1159.00,1159.50,804,1287
07/28/2005,13:18,1159.25,1159.25,1159.00,1159.00,34,485
07/28/2005,13:19,1159.00,1159.25,1158.75,1159.00,364,1033
07/28/2005,13:20,1159.00,1159.25,1158.50,1158.75,387,1449
07/28/2005,13:21,1158.75,1159.00,1158.50,1158.75,582,405
07/28/2005,13:22,1158.75,1159.00,1158.50,1159.00,385,308
07/28/2005,13:23,1159.00,1159.00,1158.75,1159.00,38,57
07/28/2005,13:24,1159.00,1159.25,1159.00,1159.00,859,82
07/28/2005,13:25,1159.25,1159.25,1158.75,1159.00,369,624
07/28/2005,13:26,1159.00,1159.25,1159.00,1159.00,539,262
07/28/2005,13:27,1159.00,1159.25,1159.00,1159.25,4,273
07/28/2005,13:28,1159.00,1160.00,1159.00,1159.75,2208,663
07/28/2005,13:29,1159.75,1160.00,1159.25,1159.50,521,508
07/28/2005,13:30,1159.50,1159.50,1159.25,1159.50,79,5
07/28/2005,13:31,1159.50,1159.75,1159.00,1159.75,800,715
07/28/2005,13:32,1159.75,1159.75,1159.50,1159.50,25,373
07/28/2005,13:33,1159.50,1160.00,1159.25,1159.75,809,62
07/28/2005,13:34,1160.00,1160.25,1159.75,1159.75,1005,560
07/28/2005,13:35,1159.75,1160.00,1159.75,1159.75,4,442
07/28/2005,13:36,1159.75,1160.25,1159.75,1160.25,1157,80
07/28/2005,13:37,1160.00,1160.25,1159.75,1160.00,196,827
07/28/2005,13:38,1159.75,1159.75,1159.25,1159.50,84,955
07/28/2005,13:39,1159.50,1160.00,1159.50,1159.75,226,369
07/28/2005,13:40,1160.00,1160.25,1159.75,1160.00,796,305
07/28/2005,13:41,1160.00,1160.00,1159.50,1159.50,56,668
07/28/2005,13:42,1159.75,1159.75,1159.25,1159.50,493,414
07/28/2005,13:43,1159.25,1159.75,1159.25,1159.75,238,291
07/28/2005,13:44,1159.75,1160.25,1159.75,1159.75,891,851
07/28/2005,13:45,1159.75,1159.75,1159.25,1159.50,244,620
07/28/2005,13:46,1159.75,1159.75,1159.50,1159.50,10,27
07/28/2005,13:47,1159.75,1160.25,1159.50,1160.00,706,343
07/28/2005,13:48,1159.75,1160.25,1159.75,1160.00,1255,43
07/28/2005,13:49,1160.25,1160.50,1160.00,1160.50,551,450
07/28/2005,13:50,1160.50,1160.50,1159.75,1160.00,571,550
07/28/2005,13:51,1159.75,1161.00,1159.75,1161.00,3912,227
07/28/2005,13:52,1161.00,1161.50,1160.25,1161.25,5928,3987
07/28/2005,13:53,1161.25,1161.75,1161.00,1161.00,2342,2387
07/28/2005,13:54,1161.25,1161.25,1160.75,1160.75,2004,1281
07/28/2005,13:55,1161.00,1161.00,1160.50,1160.50,651,1076
07/28/2005,13:56,1160.50,1161.00,1160.50,1160.75,575,520
07/28/2005,13:57,1161.00,1161.00,1160.50,1160.75,602,803
07/28/2005,13:58,1160.75,1161.00,1160.50,1160.50,336,403
07/28/2005,13:59,1160.75,1160.75,1160.50,1160.50,55,405
07/28/2005,14:00,1160.50,1160.75,1160.25,1160.50,504,2507
07/28/2005,14:01,1160.50,1160.50,1159.75,1160.25,2138,2778
07/28/2005,14:02,1160.00,1160.25,1159.75,1159.75,41,1577
07/28/2005,14:03,1159.75,1160.00,1159.50,1160.00,232,584
07/28/2005,14:04,1160.00,1160.00,1159.50,1159.75,367,1306
07/28/2005,14:05,1160.00,1160.25,1159.75,1159.75,706,266
07/28/2005,14:06,1159.75,1160.00,1159.50,1159.75,118,501
07/28/2005,14:07,1159.75,1160.00,1159.50,1159.75,466,219
07/28/2005,14:08,1159.75,1160.00,1159.50,1159.75,164,101
07/28/2005,14:09,1160.00,1160.25,1159.75,1159.75,522,225
07/28/2005,14:10,1159.75,1160.00,1159.25,1159.50,573,1470
07/28/2005,14:11,1159.75,1160.00,1159.75,1159.75,1103,303
07/28/2005,14:12,1159.75,1159.75,1159.50,1159.50,21,1888
07/28/2005,14:13,1159.75,1159.75,1159.50,1159.75,73,110
07/28/2005,14:14,1159.75,1160.00,1159.50,1159.75,275,116
07/28/2005,14:15,1159.75,1160.00,1159.75,1159.75,28,281
07/28/2005,14:16,1159.50,1160.00,1159.50,1159.75,439,25
07/28/2005,14:17,1160.00,1160.50,1159.75,1159.75,1566,816
07/28/2005,14:18,1160.00,1160.25,1159.75,1160.25,368,25
07/28/2005,14:19,1160.25,1160.50,1160.00,1160.25,630,355
07/28/2005,14:20,1160.25,1160.50,1160.25,1160.25,432,439
07/28/2005,14:21,1160.00,1160.50,1160.00,1160.50,552,95
07/28/2005,14:22,1160.25,1160.75,1160.25,1160.25,477,475
07/28/2005,14:23,1160.25,1160.25,1159.75,1159.75,102,526
07/28/2005,14:24,1159.75,1160.00,1159.75,1160.00,504,46
07/28/2005,14:25,1160.25,1160.25,1159.75,1160.00,86,217
07/28/2005,14:26,1159.75,1160.00,1159.75,1160.00,144,11
07/28/2005,14:27,1160.25,1160.50,1160.00,1160.25,309,220
07/28/2005,14:28,1160.25,1160.25,1160.00,1160.25,349,14
07/28/2005,14:29,1160.25,1160.50,1160.25,1160.25,881,4
07/28/2005,14:30,1160.25,1160.75,1160.25,1160.50,318,55
07/28/2005,14:31,1160.75,1160.75,1160.25,1160.25,255,649
07/28/2005,14:32,1160.25,1160.50,1160.25,1160.25,28,125
07/28/2005,14:33,1160.50,1160.50,1160.00,1160.25,41,583
07/28/2005,14:34,1160.00,1160.25,1159.75,1160.00,291,552
07/28/2005,14:35,1160.25,1160.25,1159.75,1160.00,569,837
07/28/2005,14:36,1160.00,1160.25,1159.75,1160.00,391,75
07/28/2005,14:37,1160.00,1160.50,1160.00,1160.00,229,424
07/28/2005,14:38,1160.00,1160.25,1159.50,1159.75,895,2023
07/28/2005,14:39,1159.75,1159.75,1159.50,1159.50,176,62
07/28/2005,14:40,1159.75,1159.75,1159.00,1159.50,1768,2271
07/28/2005,14:41,1159.25,1159.50,1159.00,1159.25,2805,915
07/28/2005,14:42,1159.00,1159.25,1159.00,1159.00,1725,778
07/28/2005,14:43,1159.00,1159.25,1159.00,1159.00,231,349
07/28/2005,14:44,1159.25,1159.25,1158.75,1159.00,1607,1598
07/28/2005,14:45,1159.00,1159.50,1159.00,1159.50,1346,259
07/28/2005,14:46,1159.50,1159.50,1159.25,1159.25,432,126
07/28/2005,14:47,1159.50,1159.75,1159.25,1159.75,1913,1104
07/28/2005,14:48,1159.75,1160.00,1159.50,1159.75,2057,1262
07/28/2005,14:49,1159.75,1159.75,1159.50,1159.75,206,211
07/28/2005,14:50,1159.75,1159.75,1159.50,1159.75,556,23
07/28/2005,14:51,1159.75,1160.00,1159.50,1159.75,563,144
07/28/2005,14:52,1159.75,1159.75,1159.25,1159.75,1278,975
07/28/2005,14:53,1159.75,1160.00,1159.50,1159.75,1340,1021
07/28/2005,14:54,1159.75,1160.50,1159.75,1160.25,1975,1070
07/28/2005,14:55,1160.25,1160.25,1160.00,1160.00,133,1741
07/28/2005,14:56,1160.00,1160.25,1160.00,1160.00,60,964
07/28/2005,14:57,1160.00,1160.25,1159.75,1160.00,310,1143
07/28/2005,14:58,1160.25,1160.25,1159.75,1160.00,673,1955
07/28/2005,14:59,1160.25,1160.25,1160.00,1160.25,2284,532
07/28/2005,15:00,1160.25,1160.50,1160.00,1160.25,4749,4932
07/28/2005,15:01,1160.25,1160.50,1160.00,1160.00,2829,2283
07/28/2005,15:02,1160.00,1160.50,1160.00,1160.25,2814,2900
07/28/2005,15:03,1160.25,1160.75,1160.25,1160.50,2454,1901
07/28/2005,15:04,1160.50,1160.75,1160.25,1160.50,21,505
07/28/2005,15:05,1160.50,1160.75,1160.25,1160.75,1195,594
07/28/2005,15:06,1160.50,1161.00,1160.25,1160.75,2412,793
07/28/2005,15:07,1161.00,1161.00,1160.50,1160.75,663,825
07/28/2005,15:08,1160.50,1160.75,1160.50,1160.50,407,166
07/28/2005,15:09,1160.50,1160.75,1160.50,1160.75,115,20
07/28/2005,15:10,1160.50,1160.75,1160.50,1160.50,201,525
07/28/2005,15:11,1160.50,1160.75,1160.25,1160.25,358,1406
07/28/2005,15:12,1160.25,1160.50,1160.25,1160.50,12,601
07/28/2005,15:13,1160.25,1160.75,1160.25,1160.50,1347,425
07/28/2005,15:14,1160.50,1160.50,1160.00,1160.25,638,931
07/28/2005,15:15,1160.50,1160.75,1160.25,1160.50,3467,1687
07/28/2005,15:30,1160.50,1160.50,1160.50,1160.50,0,74
07/28/2005,15:31,1160.50,1160.75,1160.50,1160.50,53,226
07/28/2005,15:32,1160.75,1160.75,1160.50,1160.75,32,407
07/28/2005,15:33,1160.50,1160.75,1160.25,1160.75,116,33
07/28/2005,15:34,1160.50,1160.50,1160.25,1160.25,0,42
07/28/2005,15:35,1160.50,1160.50,1160.50,1160.50,2,0
07/28/2005,15:36,1160.50,1160.75,1160.25,1160.50,27,2
07/28/2005,15:37,1160.50,1160.50,1160.50,1160.50,37,0
07/28/2005,15:38,1160.50,1160.75,1160.25,1160.25,3,170
07/28/2005,15:39,1160.50,1160.50,1160.50,1160.50,14,0
07/28/2005,15:40,1160.50,1160.50,1160.50,1160.50,3,0
07/28/2005,15:41,1160.25,1160.25,1160.25,1160.25,0,105
07/28/2005,15:42,1160.50,1160.50,1160.50,1160.50,7,0
07/28/2005,15:43,1160.25,1160.75,1160.25,1160.50,188,10
07/28/2005,15:45,1160.50,1160.75,1160.50,1160.75,29,157
07/28/2005,15:46,1160.50,1160.75,1160.50,1160.75,10,24
07/28/2005,15:48,1160.50,1160.50,1160.50,1160.50,0,1
07/28/2005,15:49,1160.75,1160.75,1160.75,1160.75,5,0
07/28/2005,15:50,1160.75,1161.00,1160.75,1160.75,200,5
07/28/2005,15:51,1160.75,1160.75,1160.75,1160.75,0,77
07/28/2005,15:52,1160.75,1160.75,1160.75,1160.75,0,6
07/28/2005,15:53,1161.00,1161.00,1160.75,1160.75,19,6
07/28/2005,15:54,1160.75,1160.75,1160.75,1160.75,0,36
07/28/2005,15:55,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,15:56,1161.00,1161.00,1160.75,1160.75,6,56
07/28/2005,15:57,1160.75,1160.75,1160.50,1160.75,2,3
07/28/2005,15:58,1160.75,1160.75,1160.75,1160.75,10,0
07/28/2005,15:59,1160.75,1160.75,1160.75,1160.75,1,0
07/28/2005,16:00,1160.75,1160.75,1160.75,1160.75,43,0
07/28/2005,17:01,1161.00,1161.25,1161.00,1161.00,2,11
07/28/2005,17:02,1161.00,1161.25,1161.00,1161.25,2,24
07/28/2005,17:03,1161.00,1161.00,1161.00,1161.00,0,11
07/28/2005,17:04,1161.25,1161.25,1161.00,1161.00,1,1
07/28/2005,17:05,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,17:06,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,17:09,1161.00,1161.25,1161.00,1161.00,5,6
07/28/2005,17:10,1161.00,1161.00,1161.00,1161.00,0,4
07/28/2005,17:12,1161.00,1161.00,1161.00,1161.00,0,7
07/28/2005,17:13,1160.75,1160.75,1160.75,1160.75,0,2
07/28/2005,17:15,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,17:19,1161.00,1161.00,1160.75,1160.75,1,7
07/28/2005,17:21,1160.75,1160.75,1160.75,1160.75,0,4
07/28/2005,17:22,1160.75,1161.00,1160.75,1160.75,30,2
07/28/2005,17:23,1160.75,1160.75,1160.75,1160.75,0,10
07/28/2005,17:26,1160.75,1160.75,1160.75,1160.75,0,4
07/28/2005,17:32,1161.00,1161.00,1160.75,1160.75,3,1
07/28/2005,17:33,1161.00,1161.00,1161.00,1161.00,26,0
07/28/2005,17:34,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,17:38,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,17:47,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,17:50,1160.75,1160.75,1160.75,1160.75,0,4
07/28/2005,17:53,1161.00,1161.00,1160.75,1161.00,2,2
07/28/2005,17:54,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,18:01,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,18:02,1161.00,1161.00,1161.00,1161.00,2,0
07/28/2005,18:03,1160.75,1160.75,1160.75,1160.75,0,3
07/28/2005,18:05,1161.00,1161.00,1161.00,1161.00,2,0
07/28/2005,18:06,1161.00,1161.00,1161.00,1161.00,5,0
07/28/2005,18:07,1161.00,1161.00,1161.00,1161.00,28,0
07/28/2005,18:12,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,18:13,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,18:14,1161.00,1161.00,1161.00,1161.00,30,0
07/28/2005,18:15,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,18:16,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,18:23,1161.00,1161.00,1160.75,1161.00,76,44
07/28/2005,18:24,1161.00,1161.00,1160.75,1160.75,7,29
07/28/2005,18:25,1160.75,1160.75,1160.75,1160.75,0,5
07/28/2005,18:31,1160.75,1160.75,1160.75,1160.75,0,2
07/28/2005,18:32,1160.75,1160.75,1160.75,1160.75,0,45
07/28/2005,18:33,1160.75,1160.75,1160.75,1160.75,0,16
07/28/2005,18:38,1160.75,1160.75,1160.75,1160.75,0,6
07/28/2005,18:39,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,18:41,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,18:42,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,18:44,1161.00,1161.00,1161.00,1161.00,10,0
07/28/2005,18:47,1160.75,1160.75,1160.75,1160.75,0,10
07/28/2005,18:48,1161.00,1161.00,1161.00,1161.00,30,0
07/28/2005,18:49,1161.00,1161.00,1161.00,1161.00,3,0
07/28/2005,18:51,1161.00,1161.00,1161.00,1161.00,12,0
07/28/2005,18:53,1161.00,1161.00,1161.00,1161.00,4,0
07/28/2005,18:54,1161.00,1161.25,1160.75,1161.25,6,1
07/28/2005,18:55,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,18:56,1161.00,1161.00,1161.00,1161.00,0,3
07/28/2005,18:57,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,18:59,1160.75,1160.75,1160.75,1160.75,0,5
07/28/2005,19:00,1161.25,1161.50,1161.25,1161.50,187,0
07/28/2005,19:03,1161.25,1161.25,1161.25,1161.25,0,7
07/28/2005,19:05,1161.25,1161.25,1161.25,1161.25,0,4
07/28/2005,19:06,1161.25,1161.25,1161.25,1161.25,0,12
07/28/2005,19:08,1161.25,1161.25,1161.25,1161.25,0,8
07/28/2005,19:10,1161.25,1161.25,1161.25,1161.25,0,5
07/28/2005,19:13,1161.25,1161.25,1161.25,1161.25,0,88
07/28/2005,19:14,1161.25,1161.25,1161.25,1161.25,0,78
07/28/2005,19:15,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,19:19,1161.00,1161.00,1161.00,1161.00,0,2
07/28/2005,19:21,1161.25,1161.25,1161.25,1161.25,2,0
07/28/2005,19:24,1161.25,1161.25,1161.25,1161.25,57,0
07/28/2005,19:26,1161.50,1161.50,1161.25,1161.25,1,6
07/28/2005,19:29,1161.00,1161.00,1161.00,1161.00,0,114
07/28/2005,19:30,1161.00,1161.00,1161.00,1161.00,0,16
07/28/2005,19:31,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,19:32,1161.00,1161.00,1161.00,1161.00,0,8
07/28/2005,19:33,1161.00,1161.00,1161.00,1161.00,0,25
07/28/2005,19:34,1161.00,1161.00,1161.00,1161.00,0,4
07/28/2005,19:35,1161.00,1161.00,1161.00,1161.00,0,2
07/28/2005,19:38,1161.00,1161.00,1161.00,1161.00,0,14
07/28/2005,19:40,1161.00,1161.00,1161.00,1161.00,0,2
07/28/2005,19:41,1161.00,1161.00,1161.00,1161.00,0,18
07/28/2005,19:44,1160.75,1160.75,1160.75,1160.75,0,10
07/28/2005,19:45,1160.75,1160.75,1160.75,1160.75,0,10
07/28/2005,19:47,1160.75,1160.75,1160.75,1160.75,0,21
07/28/2005,19:48,1160.75,1160.75,1160.75,1160.75,0,12
07/28/2005,19:49,1160.75,1160.75,1160.50,1160.75,1,8
07/28/2005,19:51,1160.50,1160.75,1160.50,1160.75,5,2
07/28/2005,19:55,1160.75,1160.75,1160.75,1160.75,7,0
07/28/2005,19:58,1160.75,1160.75,1160.75,1160.75,5,0
07/28/2005,20:07,1160.75,1160.75,1160.75,1160.75,1,0
07/28/2005,20:08,1160.75,1160.75,1160.75,1160.75,1,0
07/28/2005,20:09,1160.75,1160.75,1160.75,1160.75,2,0
07/28/2005,20:10,1160.75,1160.75,1160.75,1160.75,1,0
07/28/2005,20:13,1160.75,1160.75,1160.50,1160.50,7,3
07/28/2005,20:20,1160.75,1160.75,1160.50,1160.50,2,2
07/28/2005,20:24,1160.75,1160.75,1160.75,1160.75,6,0
07/28/2005,20:25,1160.75,1161.00,1160.75,1161.00,10,0
07/28/2005,20:28,1160.75,1160.75,1160.75,1160.75,0,2
07/28/2005,20:29,1160.75,1160.75,1160.75,1160.75,0,22
07/28/2005,20:32,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,20:37,1160.75,1160.75,1160.75,1160.75,0,2
07/28/2005,20:38,1161.00,1161.00,1161.00,1161.00,60,0
07/28/2005,20:39,1160.75,1160.75,1160.75,1160.75,0,45
07/28/2005,20:43,1160.75,1160.75,1160.75,1160.75,0,75
07/28/2005,20:45,1160.75,1160.75,1160.75,1160.75,0,40
07/28/2005,20:46,1160.75,1160.75,1160.75,1160.75,0,30
07/28/2005,20:47,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,20:48,1161.00,1161.00,1161.00,1161.00,51,0
07/28/2005,20:51,1161.25,1161.25,1161.25,1161.25,1,0
07/28/2005,20:52,1161.25,1161.25,1161.25,1161.25,39,0
07/28/2005,20:54,1161.25,1161.25,1161.25,1161.25,11,0
07/28/2005,20:55,1161.25,1161.25,1161.25,1161.25,9,0
07/28/2005,20:56,1161.25,1161.25,1161.25,1161.25,11,0
07/28/2005,20:58,1161.00,1161.00,1161.00,1161.00,0,10
07/28/2005,21:01,1161.00,1161.25,1161.00,1161.25,5,10
07/28/2005,21:03,1161.25,1161.25,1161.25,1161.25,1,0
07/28/2005,21:05,1161.00,1161.25,1161.00,1161.00,15,32
07/28/2005,21:07,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,21:09,1161.00,1161.00,1161.00,1161.00,0,10
07/28/2005,21:11,1161.00,1161.00,1161.00,1161.00,0,8
07/28/2005,21:12,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,21:18,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,21:20,1160.75,1160.75,1160.75,1160.75,0,3
07/28/2005,21:22,1160.75,1160.75,1160.75,1160.75,0,2
07/28/2005,21:25,1161.00,1161.00,1161.00,1161.00,18,0
07/28/2005,21:26,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,21:27,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,21:28,1161.00,1161.00,1161.00,1161.00,25,0
07/28/2005,21:29,1161.00,1161.00,1161.00,1161.00,12,0
07/28/2005,21:30,1161.00,1161.00,1161.00,1161.00,3,0
07/28/2005,21:31,1161.25,1161.25,1161.00,1161.00,7,1
07/28/2005,21:32,1161.25,1161.25,1161.25,1161.25,35,0
07/28/2005,21:33,1161.50,1161.50,1161.50,1161.50,15,0
07/28/2005,21:35,1161.25,1161.25,1161.25,1161.25,0,1
07/28/2005,21:37,1161.25,1161.25,1161.25,1161.25,0,3
07/28/2005,21:40,1161.25,1161.25,1161.25,1161.25,0,15
07/28/2005,21:41,1161.25,1161.50,1161.25,1161.50,27,1
07/28/2005,21:55,1161.25,1161.25,1161.25,1161.25,0,10
07/28/2005,22:02,1161.25,1161.25,1161.25,1161.25,0,1
07/28/2005,22:08,1161.50,1161.50,1161.25,1161.25,8,5
07/28/2005,22:13,1161.25,1161.25,1161.25,1161.25,0,5
07/28/2005,22:15,1161.25,1161.25,1161.25,1161.25,0,2
07/28/2005,22:20,1161.25,1161.25,1161.25,1161.25,0,1
07/28/2005,22:25,1161.25,1161.25,1161.25,1161.25,0,1
07/28/2005,22:26,1161.25,1161.50,1161.25,1161.25,2,32
07/28/2005,22:27,1161.25,1161.50,1161.25,1161.50,1,3
07/28/2005,22:28,1161.25,1161.25,1161.25,1161.25,0,1
07/28/2005,22:29,1161.50,1161.50,1161.50,1161.50,1,0
07/28/2005,22:30,1161.25,1161.25,1161.25,1161.25,0,1
07/28/2005,22:31,1161.25,1161.25,1161.25,1161.25,0,11
07/28/2005,22:35,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,22:36,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,22:37,1161.00,1161.00,1161.00,1161.00,0,15
07/28/2005,22:39,1161.00,1161.00,1161.00,1161.00,0,20
07/28/2005,22:40,1161.00,1161.00,1161.00,1161.00,0,2
07/28/2005,22:42,1161.00,1161.00,1161.00,1161.00,0,1
07/28/2005,22:46,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,22:48,1161.00,1161.00,1161.00,1161.00,4,0
07/28/2005,22:54,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,22:55,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,23:01,1161.00,1161.00,1161.00,1161.00,2,0
07/28/2005,23:02,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,23:06,1161.00,1161.00,1161.00,1161.00,1,0
07/28/2005,23:11,1160.75,1160.75,1160.75,1160.75,0,5
07/28/2005,23:12,1160.75,1160.75,1160.75,1160.75,0,3
07/28/2005,23:13,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,23:18,1160.75,1160.75,1160.75,1160.75,0,1
07/28/2005,23:19,1160.75,1160.75,1160.75,1160.75,0,3
07/28/2005,23:20,1160.75,1160.75,1160.50,1160.50,0,105
07/28/2005,23:26,1160.75,1160.75,1160.75,1160.75,2,0
07/28/2005,23:27,1160.75,1160.75,1160.75,1160.75,1,0
07/28/2005,23:29,1160.75,1160.75,1160.75,1160.75,3,0
07/28/2005,23:32,1160.75,1160.75,1160.75,1160.75,9,0
07/28/2005,23:33,1160.75,1160.75,1160.75,1160.75,1,0
07/28/2005,23:34,1161.00,1161.00,1160.75,1160.75,1,1
07/28/2005,23:46,1161.00,1161.00,1161.00,1161.00,6,0
07/28/2005,23:47,1161.00,1161.00,1161.00,1161.00,4,0
07/28/2005,23:56,1161.00,1161.00,1160.75,1160.75,1,2
07/28/2005,23:58,1160.75,1160.75,1160.75,1160.75,0,1
07/29/2005,00:00,1160.75,1160.75,1160.75,1160.75,0,25
07/29/2005,00:01,1160.75,1160.75,1160.75,1160.75,0,20
07/29/2005,00:10,1160.75,1160.75,1160.75,1160.75,0,4
07/29/2005,00:14,1161.00,1161.00,1160.75,1160.75,2,2
07/29/2005,00:17,1161.00,1161.00,1161.00,1161.00,19,0
07/29/2005,00:18,1161.00,1161.00,1161.00,1161.00,3,0
07/29/2005,00:20,1161.00,1161.00,1161.00,1161.00,10,0
07/29/2005,00:22,1161.00,1161.00,1161.00,1161.00,15,0
07/29/2005,00:24,1161.00,1161.00,1161.00,1161.00,2,0
07/29/2005,00:27,1160.75,1160.75,1160.75,1160.75,0,1
07/29/2005,00:31,1160.75,1160.75,1160.75,1160.75,0,1
07/29/2005,00:36,1160.75,1160.75,1160.75,1160.75,0,2
07/29/2005,00:37,1160.75,1161.00,1160.75,1161.00,10,1
07/29/2005,00:42,1161.00,1161.00,1161.00,1161.00,3,0
07/29/2005,00:46,1161.00,1161.25,1161.00,1161.25,10,0
07/29/2005,00:54,1161.00,1161.00,1161.00,1161.00,0,10
07/29/2005,00:56,1161.00,1161.00,1161.00,1161.00,0,2
07/29/2005,01:00,1160.75,1160.75,1160.75,1160.75,0,24
07/29/2005,01:02,1161.00,1161.00,1161.00,1161.00,2,0
07/29/2005,01:04,1160.75,1160.75,1160.75,1160.75,0,2
07/29/2005,01:10,1160.75,1160.75,1160.50,1160.50,0,50
07/29/2005,01:12,1160.75,1160.75,1160.50,1160.75,53,1
07/29/2005,01:13,1161.00,1161.00,1161.00,1161.00,45,0
07/29/2005,01:14,1160.75,1160.75,1160.75,1160.75,0,1
07/29/2005,01:17,1160.75,1160.75,1160.75,1160.75,0,1
07/29/2005,01:18,1161.00,1161.00,1161.00,1161.00,10,0
07/29/2005,01:19,1160.75,1160.75,1160.75,1160.75,0,1
07/29/2005,01:20,1160.75,1160.75,1160.75,1160.75,0,5
07/29/2005,01:27,1160.75,1160.75,1160.75,1160.75,0,1
07/29/2005,01:28,1160.75,1160.75,1160.75,1160.75,0,1
07/29/2005,01:29,1161.00,1161.00,1161.00,1161.00,5,0
07/29/2005,01:30,1161.00,1161.25,1161.00,1161.25,81,0
07/29/2005,01:33,1161.25,1161.25,1161.25,1161.25,1,0
07/29/2005,01:36,1161.25,1161.25,1161.25,1161.25,55,0
07/29/2005,01:37,1161.25,1161.50,1161.25,1161.50,162,0
07/29/2005,01:38,1161.50,1162.25,1161.50,1162.00,381,82
07/29/2005,01:39,1162.00,1162.00,1161.75,1161.75,10,35
07/29/2005,01:40,1162.00,1162.00,1162.00,1162.00,46,0
07/29/2005,01:41,1161.75,1161.75,1161.75,1161.75,0,20
07/29/2005,01:42,1161.50,1161.50,1161.50,1161.50,0,5
07/29/2005,01:44,1161.50,1161.50,1161.50,1161.50,0,2
07/29/2005,01:48,1161.75,1161.75,1161.50,1161.50,26,2
07/29/2005,01:51,1161.50,1161.50,1161.25,1161.25,0,7
07/29/2005,01:52,1161.50,1161.50,1161.50,1161.50,20,0
07/29/2005,01:53,1161.50,1161.50,1161.50,1161.50,1,0
07/29/2005,01:54,1161.50,1161.50,1161.50,1161.50,18,0
07/29/2005,01:56,1161.50,1161.50,1161.25,1161.25,1,5
07/29/2005,01:57,1161.25,1161.25,1161.00,1161.00,0,58
07/29/2005,01:58,1161.50,1161.50,1161.25,1161.25,3,36
07/29/2005,01:59,1161.25,1161.25,1161.00,1161.25,11,7
07/29/2005,02:00,1161.50,1161.50,1161.25,1161.25,2,23
07/29/2005,02:01,1161.00,1161.25,1161.00,1161.00,10,7
07/29/2005,02:02,1161.00,1161.25,1161.00,1161.25,94,2
07/29/2005,02:03,1161.25,1161.25,1161.25,1161.25,37,0
07/29/2005,02:04,1161.25,1161.25,1161.25,1161.25,6,0
07/29/2005,02:05,1161.25,1161.25,1161.25,1161.25,10,0
07/29/2005,02:06,1161.25,1161.25,1161.25,1161.25,28,0
07/29/2005,02:07,1161.25,1161.25,1161.25,1161.25,11,0
07/29/2005,02:08,1161.00,1161.25,1161.00,1161.25,1,74
07/29/2005,02:09,1161.00,1161.00,1160.75,1161.00,51,9
07/29/2005,02:10,1161.00,1161.00,1160.75,1160.75,4,78
07/29/2005,02:11,1161.00,1161.00,1160.75,1160.75,27,1
07/29/2005,02:12,1161.00,1161.00,1161.00,1161.00,22,0
07/29/2005,02:13,1160.75,1161.00,1160.75,1161.00,5,10
07/29/2005,02:14,1161.25,1161.50,1161.25,1161.50,76,0
07/29/2005,02:15,1161.50,1161.50,1161.50,1161.50,133,0
07/29/2005,02:16,1161.50,1161.50,1161.50,1161.50,33,0
07/29/2005,02:17,1161.50,1161.50,1161.50,1161.50,48,0
07/29/2005,02:19,1161.50,1161.50,1161.25,1161.25,6,5
07/29/2005,02:20,1161.25,1161.25,1161.25,1161.25,0,37
07/29/2005,02:21,1161.00,1161.00,1161.00,1161.00,0,153
07/29/2005,02:22,1161.00,1161.00,1161.00,1161.00,0,38
07/29/2005,02:23,1161.00,1161.00,1161.00,1161.00,0,29
07/29/2005,02:24,1161.00,1161.00,1160.75,1160.75,0,17
07/29/2005,02:25,1161.00,1161.00,1161.00,1161.00,100,0
07/29/2005,02:26,1161.00,1161.00,1161.00,1161.00,31,0
07/29/2005,02:27,1161.00,1161.00,1160.75,1160.75,1,20
07/29/2005,02:28,1161.00,1161.25,1161.00,1161.25,264,0
07/29/2005,02:29,1161.25,1161.25,1161.00,1161.00,1,1
07/29/2005,02:30,1161.00,1161.00,1161.00,1161.00,0,11
07/29/2005,02:31,1161.00,1161.25,1161.00,1161.25,2,4
07/29/2005,02:32,1161.25,1161.25,1161.00,1161.00,136,5
07/29/2005,02:33,1161.00,1161.25,1161.00,1161.25,1,51
07/29/2005,02:34,1161.00,1161.00,1161.00,1161.00,0,31
07/29/2005,02:35,1161.00,1161.00,1160.75,1160.75,0,117
07/29/2005,02:36,1160.75,1161.00,1160.75,1161.00,6,5
07/29/2005,02:37,1161.00,1161.00,1161.00,1161.00,5,0
07/29/2005,02:38,1161.00,1161.00,1161.00,1161.00,8,0
07/29/2005,02:39,1161.00,1161.00,1161.00,1161.00,7,0
07/29/2005,02:40,1161.00,1161.25,1161.00,1161.25,11,0
07/29/2005,02:41,1161.25,1161.25,1161.00,1161.00,2,10
07/29/2005,02:43,1161.25,1161.25,1161.25,1161.25,5,0
07/29/2005,02:44,1161.25,1161.25,1161.25,1161.25,100,0
07/29/2005,02:46,1161.25,1161.25,1161.00,1161.00,4,1
07/29/2005,02:47,1161.00,1161.25,1161.00,1161.00,2,106
07/29/2005,02:48,1161.00,1161.00,1161.00,1161.00,0,46
07/29/2005,02:49,1161.25,1161.25,1161.25,1161.25,1,0
07/29/2005,02:50,1161.00,1161.00,1161.00,1161.00,0,14
07/29/2005,02:51,1161.00,1161.00,1161.00,1161.00,0,2
07/29/2005,02:52,1161.00,1161.00,1161.00,1161.00,0,3
07/29/2005,02:53,1161.00,1161.00,1161.00,1161.00,0,1
07/29/2005,02:54,1160.75,1160.75,1160.75,1160.75,0,15
07/29/2005,02:55,1161.00,1161.00,1161.00,1161.00,95,0
07/29/2005,02:56,1161.00,1161.00,1161.00,1161.00,36,0
07/29/2005,02:57,1161.00,1161.00,1161.00,1161.00,5,0
07/29/2005,02:59,1161.00,1161.00,1161.00,1161.00,25,0
07/29/2005,03:01,1161.00,1161.00,1161.00,1161.00,5,0
07/29/2005,03:02,1161.00,1161.25,1161.00,1161.25,25,0
07/29/2005,03:03,1161.00,1161.00,1161.00,1161.00,0,10
07/29/2005,03:04,1161.25,1161.25,1161.25,1161.25,10,0
07/29/2005,03:05,1161.00,1161.25,1161.00,1161.00,1,43
07/29/2005,03:06,1161.25,1161.25,1161.00,1161.00,2,46
07/29/2005,03:07,1161.00,1161.00,1160.75,1161.00,28,31
07/29/2005,03:08,1161.00,1161.00,1161.00,1161.00,1,0
07/29/2005,03:09,1161.00,1161.00,1161.00,1161.00,2,0
07/29/2005,03:10,1161.00,1161.25,1161.00,1161.25,30,0
07/29/2005,03:12,1161.00,1161.00,1161.00,1161.00,0,49
07/29/2005,03:13,1161.00,1161.00,1161.00,1161.00,0,19
07/29/2005,03:14,1161.00,1161.00,1161.00,1161.00,0,25
07/29/2005,03:15,1161.00,1161.00,1161.00,1161.00,0,2
07/29/2005,03:16,1161.25,1161.25,1161.25,1161.25,31,0
07/29/2005,03:17,1161.25,1161.25,1161.25,1161.25,20,0
07/29/2005,03:19,1161.50,1161.50,1161.50,1161.50,1,0
07/29/2005,03:20,1161.25,1161.50,1161.25,1161.50,3,1
07/29/2005,03:21,1161.50,1161.50,1161.25,1161.50,15,10
07/29/2005,03:22,1161.50,1161.75,1161.50,1161.75,64,0
07/29/2005,03:23,1161.50,1161.75,1161.50,1161.75,1,1
07/29/2005,03:24,1161.50,1161.50,1161.50,1161.50,0,51
07/29/2005,03:25,1161.75,1161.75,1161.75,1161.75,10,0
07/29/2005,03:26,1161.75,1161.75,1161.75,1161.75,3,0
07/29/2005,03:28,1161.50,1161.50,1161.50,1161.50,0,41
07/29/2005,03:29,1161.50,1161.50,1161.50,1161.50,0,33
07/29/2005,03:31,1161.50,1161.50,1161.50,1161.50,0,13
07/29/2005,03:32,1161.50,1161.50,1161.50,1161.50,0,10
07/29/2005,03:34,1161.50,1161.50,1161.50,1161.50,0,4
07/29/2005,03:35,1161.50,1161.50,1161.50,1161.50,0,7
07/29/2005,03:36,1161.50,1161.50,1161.50,1161.50,0,15
07/29/2005,03:37,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,03:39,1161.50,1161.50,1161.50,1161.50,0,71
07/29/2005,03:40,1161.50,1161.50,1161.50,1161.50,0,13
07/29/2005,03:41,1161.50,1161.50,1161.50,1161.50,0,5
07/29/2005,03:44,1161.75,1161.75,1161.75,1161.75,89,0
07/29/2005,03:46,1162.00,1162.00,1162.00,1162.00,268,0
07/29/2005,03:47,1162.25,1162.25,1162.00,1162.00,33,24
07/29/2005,03:48,1162.00,1162.25,1162.00,1162.00,1,39
07/29/2005,03:49,1162.00,1162.00,1161.50,1161.50,0,219
07/29/2005,03:50,1161.75,1161.75,1161.75,1161.75,63,0
07/29/2005,03:51,1161.75,1161.75,1161.75,1161.75,10,0
07/29/2005,03:52,1161.75,1161.75,1161.75,1161.75,22,0
07/29/2005,03:54,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,03:55,1161.75,1161.75,1161.75,1161.75,18,0
07/29/2005,03:56,1161.75,1161.75,1161.75,1161.75,1,0
07/29/2005,03:57,1161.75,1161.75,1161.75,1161.75,47,0
07/29/2005,03:59,1161.75,1161.75,1161.75,1161.75,3,0
07/29/2005,04:00,1161.75,1161.75,1161.75,1161.75,5,0
07/29/2005,04:02,1161.75,1161.75,1161.75,1161.75,2,0
07/29/2005,04:04,1161.75,1161.75,1161.75,1161.75,2,0
07/29/2005,04:05,1161.75,1161.75,1161.75,1161.75,36,0
07/29/2005,04:06,1161.75,1161.75,1161.75,1161.75,5,0
07/29/2005,04:07,1161.50,1161.75,1161.25,1161.50,59,17
07/29/2005,04:08,1161.50,1161.50,1161.50,1161.50,0,16
07/29/2005,04:09,1161.50,1161.50,1161.50,1161.50,0,2
07/29/2005,04:11,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,04:13,1161.50,1161.50,1161.50,1161.50,0,45
07/29/2005,04:15,1161.50,1161.50,1161.50,1161.50,0,34
07/29/2005,04:18,1161.50,1161.50,1161.50,1161.50,0,9
07/29/2005,04:19,1161.50,1161.50,1161.50,1161.50,0,44
07/29/2005,04:20,1161.50,1161.50,1161.50,1161.50,0,5
07/29/2005,04:21,1161.75,1161.75,1161.75,1161.75,13,0
07/29/2005,04:23,1161.75,1161.75,1161.50,1161.50,4,1
07/29/2005,04:25,1161.50,1161.50,1161.50,1161.50,0,2
07/29/2005,04:27,1161.75,1161.75,1161.75,1161.75,1,0
07/29/2005,04:28,1161.75,1161.75,1161.75,1161.75,1,0
07/29/2005,04:29,1161.75,1161.75,1161.75,1161.75,2,0
07/29/2005,04:30,1161.75,1161.75,1161.50,1161.50,2,1
07/29/2005,04:32,1161.50,1161.75,1161.50,1161.50,1,2
07/29/2005,04:35,1161.50,1161.50,1161.50,1161.50,0,5
07/29/2005,04:36,1161.50,1161.50,1161.50,1161.50,0,15
07/29/2005,04:37,1161.50,1161.50,1161.50,1161.50,0,10
07/29/2005,04:38,1161.50,1161.75,1161.50,1161.50,1,4
07/29/2005,04:39,1161.50,1161.50,1161.50,1161.50,0,3
07/29/2005,04:40,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,04:41,1161.50,1161.50,1161.50,1161.50,0,97
07/29/2005,04:42,1161.50,1161.50,1161.50,1161.50,0,23
07/29/2005,04:43,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,04:44,1161.50,1161.50,1161.25,1161.50,41,16
07/29/2005,04:45,1161.50,1161.50,1161.50,1161.50,13,0
07/29/2005,04:46,1161.75,1161.75,1161.50,1161.50,50,3
07/29/2005,04:47,1161.75,1161.75,1161.75,1161.75,39,0
07/29/2005,04:52,1162.00,1162.00,1162.00,1162.00,1,0
07/29/2005,04:54,1162.00,1162.00,1161.75,1161.75,1,1
07/29/2005,04:55,1161.75,1161.75,1161.75,1161.75,0,3
07/29/2005,04:56,1161.75,1161.75,1161.75,1161.75,0,19
07/29/2005,04:57,1161.75,1161.75,1161.75,1161.75,0,3
07/29/2005,05:02,1162.00,1162.00,1162.00,1162.00,1,0
07/29/2005,05:03,1161.75,1162.00,1161.75,1162.00,3,6
07/29/2005,05:04,1161.75,1162.00,1161.75,1161.75,6,12
07/29/2005,05:07,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:09,1161.75,1162.00,1161.75,1162.00,1,1
07/29/2005,05:10,1161.75,1161.75,1161.75,1161.75,0,24
07/29/2005,05:11,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:13,1162.00,1162.00,1162.00,1162.00,1,0
07/29/2005,05:14,1161.75,1161.75,1161.50,1161.50,0,73
07/29/2005,05:15,1161.75,1161.75,1161.75,1161.75,52,0
07/29/2005,05:16,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,05:17,1161.50,1161.50,1161.50,1161.50,0,103
07/29/2005,05:18,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,05:19,1161.50,1161.50,1161.50,1161.50,0,22
07/29/2005,05:21,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,05:22,1161.75,1161.75,1161.75,1161.75,1,0
07/29/2005,05:25,1161.50,1161.50,1161.50,1161.50,0,10
07/29/2005,05:26,1161.75,1161.75,1161.75,1161.75,215,0
07/29/2005,05:27,1161.75,1162.00,1161.75,1162.00,7,0
07/29/2005,05:31,1161.75,1161.75,1161.75,1161.75,0,5
07/29/2005,05:32,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:33,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:34,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:35,1161.75,1161.75,1161.75,1161.75,0,12
07/29/2005,05:37,1161.75,1161.75,1161.75,1161.75,0,5
07/29/2005,05:38,1161.75,1161.75,1161.75,1161.75,0,20
07/29/2005,05:39,1161.75,1161.75,1161.75,1161.75,0,2
07/29/2005,05:40,1161.75,1161.75,1161.75,1161.75,0,9
07/29/2005,05:44,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:45,1161.75,1161.75,1161.75,1161.75,0,15
07/29/2005,05:46,1161.75,1161.75,1161.75,1161.75,0,31
07/29/2005,05:49,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:50,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:51,1162.00,1162.00,1162.00,1162.00,2,0
07/29/2005,05:56,1162.00,1162.00,1162.00,1162.00,2,0
07/29/2005,05:57,1161.75,1161.75,1161.75,1161.75,0,1
07/29/2005,05:59,1161.75,1161.75,1161.75,1161.75,0,35
07/29/2005,06:00,1161.75,1161.75,1161.75,1161.75,0,2
07/29/2005,06:04,1162.00,1162.00,1162.00,1162.00,1,0
07/29/2005,06:06,1161.75,1161.75,1161.75,1161.75,0,22
07/29/2005,06:07,1162.00,1162.00,1162.00,1162.00,1,0
07/29/2005,06:10,1162.00,1162.00,1162.00,1162.00,13,0
07/29/2005,06:11,1162.00,1162.00,1162.00,1162.00,5,0
07/29/2005,06:12,1161.75,1161.75,1161.75,1161.75,0,2
07/29/2005,06:13,1161.75,1161.75,1161.75,1161.75,0,2
07/29/2005,06:14,1161.75,1161.75,1161.75,1161.75,0,2
07/29/2005,06:15,1161.75,1161.75,1161.75,1161.75,0,128
07/29/2005,06:16,1161.75,1161.75,1161.50,1161.75,5,25
07/29/2005,06:17,1161.50,1161.50,1161.50,1161.50,0,206
07/29/2005,06:18,1161.50,1161.75,1161.50,1161.75,1,1
07/29/2005,06:20,1161.50,1161.50,1161.50,1161.50,0,2
07/29/2005,06:21,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,06:23,1161.50,1161.50,1161.50,1161.50,0,1
07/29/2005,06:24,1161.75,1161.75,1161.50,1161.50,13,1
07/29/2005,06:25,1161.50,1161.50,1161.50,1161.50,0,17
07/29/2005,06:26,1161.75,1161.75,1161.75,1161.75,53,0
07/29/2005,06:27,1161.75,1161.75,1161.75,1161.75,30,0
07/29/2005,06:28,1161.75,1161.75,1161.75,1161.75,77,0
07/29/2005,06:29,1161.75,1161.75,1161.75,1161.75,13,0
07/29/2005,06:30,1161.75,1161.75,1161.75,1161.75,6,0
07/29/2005,06:32,1161.75,1162.25,1161.75,1161.75,402,26
07/29/2005,06:34,1161.75,1161.75,1161.75,1161.75,0,7
07/29/2005,06:35,1162.00,1162.00,1161.75,1161.75,2,64
07/29/2005,06:37,1161.75,1161.75,1161.75,1161.75,0,25
07/29/2005,06:38,1162.00,1162.00,1162.00,1162.00,6,0
07/29/2005,06:39,1162.00,1162.00,1161.75,1161.75,1,2
07/29/2005,06:41,1162.00,1162.00,1162.00,1162.00,4,0
07/29/2005,06:42,1161.75,1161.75,1161.75,1161.75,0,18
07/29/2005,06:43,1161.75,1161.75,1161.50,1161.75,19,22
07/29/2005,06:44,1161.75,1161.75,1161.75,1161.75,7,0
07/29/2005,06:45,1161.75,1161.75,1161.75,1161.75,58,0
07/29/2005,06:46,1161.75,1161.75,1161.75,1161.75,2,0
07/29/2005,06:48,1161.75,1161.75,1161.75,1161.75,3,0
07/29/2005,06:51,1161.75,1161.75,1161.75,1161.75,50,0
07/29/2005,06:52,1161.75,1161.75,1161.75,1161.75,27,0
07/29/2005,06:54,1161.75,1161.75,1161.50,1161.50,64,47
07/29/2005,06:55,1161.50,1161.50,1161.25,1161.25,15,77
07/29/2005,06:56,1161.25,1161.50,1161.25,1161.25,27,30
07/29/2005,06:57,1161.50,1161.50,1161.50,1161.50,18,0
07/29/2005,06:58,1161.50,1161.75,1161.50,1161.75,85,0
07/29/2005,06:59,1161.50,1161.75,1161.50,1161.75,197,1
07/29/2005,07:00,1161.75,1161.75,1161.75,1161.75,107,0
07/29/2005,07:01,1161.75,1161.75,1161.75,1161.75,1,0
07/29/2005,07:02,1161.75,1161.75,1161.50,1161.50,2,8
07/29/2005,07:03,1161.50,1161.50,1161.50,1161.50,0,2
07/29/2005,07:05,1161.50,1161.50,1161.50,1161.50,0,3
07/29/2005,07:06,1161.75,1161.75,1161.75,1161.75,12,0
07/29/2005,07:07,1161.50,1161.75,1161.50,1161.50,1,121
07/29/2005,07:08,1161.50,1161.75,1161.50,1161.75,330,1
07/29/2005,07:09,1161.75,1161.75,1161.75,1161.75,5,0
07/29/2005,07:10,1161.75,1162.00,1161.50,1162.00,61,4
07/29/2005,07:11,1161.75,1162.00,1161.75,1161.75,2,43
07/29/2005,07:12,1161.75,1161.75,1161.75,1161.75,0,35
07/29/2005,07:13,1161.50,1161.75,1161.50,1161.75,40,4
07/29/2005,07:14,1161.75,1161.75,1161.50,1161.50,3,5
07/29/2005,07:15,1161.50,1162.00,1161.50,1161.75,84,2
07/29/2005,07:16,1161.75,1161.75,1161.50,1161.75,50,46
07/29/2005,07:17,1161.75,1161.75,1161.50,1161.75,44,13
07/29/2005,07:18,1161.50,1162.00,1161.50,1161.75,58,4
07/29/2005,07:19,1161.75,1161.75,1161.50,1161.50,1,24
07/29/2005,07:20,1161.75,1161.75,1161.50,1161.50,26,2
07/29/2005,07:21,1161.50,1161.75,1161.50,1161.50,3,22
07/29/2005,07:22,1161.75,1161.75,1161.50,1161.50,100,2
07/29/2005,07:23,1161.75,1161.75,1161.50,1161.50,32,10
07/29/2005,07:24,1161.75,1161.75,1161.50,1161.75,363,20
07/29/2005,07:25,1162.00,1162.00,1161.75,1161.75,41,88
07/29/2005,07:26,1161.75,1161.75,1161.75,1161.75,0,4
07/29/2005,07:27,1161.75,1162.00,1161.50,1161.50,5,101
07/29/2005,07:28,1161.75,1162.00,1161.50,1162.00,93,35
07/29/2005,07:29,1161.75,1162.00,1161.75,1161.75,104,38
07/29/2005,07:30,1161.75,1162.00,1161.75,1161.75,10,199
07/29/2005,07:31,1161.50,1162.25,1161.00,1161.25,1116,1573
07/29/2005,07:32,1161.25,1161.25,1160.50,1160.75,714,1547
07/29/2005,07:33,1160.75,1160.75,1160.25,1160.50,513,519
07/29/2005,07:34,1160.25,1160.75,1160.00,1160.50,518,322
07/29/2005,07:35,1160.50,1160.75,1160.50,1160.50,39,230
07/29/2005,07:36,1160.50,1160.50,1160.25,1160.50,84,26
07/29/2005,07:37,1160.50,1160.75,1160.25,1160.50,209,98
07/29/2005,07:38,1160.50,1160.50,1160.25,1160.50,26,1
07/29/2005,07:39,1160.50,1160.75,1160.50,1160.75,36,0
07/29/2005,07:40,1160.50,1160.75,1160.50,1160.75,15,52
07/29/2005,07:41,1160.75,1160.75,1160.50,1160.50,1,2
07/29/2005,07:42,1160.50,1160.50,1160.50,1160.50,0,2
07/29/2005,07:43,1160.50,1160.50,1160.50,1160.50,0,40
07/29/2005,07:44,1160.50,1160.75,1160.50,1160.75,102,36
07/29/2005,07:45,1160.75,1161.00,1160.75,1161.00,119,0
07/29/2005,07:46,1160.75,1161.00,1160.75,1160.75,18,4
07/29/2005,07:47,1161.00,1161.00,1161.00,1161.00,77,0
07/29/2005,07:48,1161.00,1161.00,1160.75,1161.00,22,16
07/29/2005,07:49,1161.00,1161.00,1160.75,1160.75,10,6
07/29/2005,07:52,1160.75,1161.00,1160.75,1160.75,39,13
07/29/2005,07:53,1160.75,1160.75,1160.75,1160.75,0,111
07/29/2005,07:54,1160.75,1160.75,1160.75,1160.75,0,4
07/29/2005,07:55,1160.75,1160.75,1160.75,1160.75,0,12
07/29/2005,07:56,1160.75,1160.75,1160.50,1160.50,0,32
07/29/2005,07:57,1160.50,1160.75,1160.50,1160.75,15,11
07/29/2005,07:58,1160.75,1160.75,1160.50,1160.50,2,1
07/29/2005,07:59,1160.50,1160.50,1160.50,1160.50,0,444
07/29/2005,08:00,1160.50,1160.50,1160.25,1160.25,1,56
07/29/2005,08:01,1160.25,1160.25,1160.00,1160.25,8,337
07/29/2005,08:02,1160.25,1160.25,1160.00,1160.25,88,92
07/29/2005,08:03,1160.00,1160.25,1159.75,1159.75,32,414
07/29/2005,08:04,1159.75,1160.00,1159.75,1159.75,7,23
07/29/2005,08:05,1159.75,1160.00,1159.75,1159.75,104,31
07/29/2005,08:06,1159.75,1159.75,1159.50,1159.50,4,546
07/29/2005,08:07,1159.50,1159.75,1159.25,1159.50,460,1268
07/29/2005,08:08,1159.25,1159.50,1158.75,1159.00,410,1855
07/29/2005,08:09,1159.00,1159.25,1159.00,1159.00,88,26
07/29/2005,08:10,1159.00,1159.25,1159.00,1159.25,44,3
07/29/2005,08:11,1159.25,1159.25,1159.00,1159.25,36,28
07/29/2005,08:12,1159.25,1159.25,1159.00,1159.25,300,6
07/29/2005,08:13,1159.25,1159.50,1159.00,1159.25,191,5
07/29/2005,08:14,1159.25,1159.50,1159.25,1159.50,6,14
07/29/2005,08:15,1159.25,1159.25,1159.00,1159.25,1,234
07/29/2005,08:16,1159.25,1159.25,1159.00,1159.25,106,1
07/29/2005,08:17,1159.25,1159.50,1159.25,1159.50,37,3
07/29/2005,08:18,1159.50,1159.50,1159.00,1159.50,476,528
07/29/2005,08:19,1159.25,1159.25,1159.00,1159.25,30,322
07/29/2005,08:20,1159.25,1159.25,1159.00,1159.25,17,275
07/29/2005,08:21,1159.00,1159.25,1159.00,1159.25,166,1
07/29/2005,08:22,1159.25,1159.25,1159.00,1159.00,137,3
07/29/2005,08:23,1159.00,1159.25,1159.00,1159.00,15,6
07/29/2005,08:24,1159.00,1159.25,1159.00,1159.25,206,190
07/29/2005,08:25,1159.25,1159.50,1159.00,1159.25,120,93
07/29/2005,08:26,1159.25,1159.50,1159.25,1159.25,252,85
07/29/2005,08:27,1159.25,1159.50,1159.25,1159.50,193,9
07/29/2005,08:28,1159.50,1159.50,1159.25,1159.50,258,15
07/29/2005,08:29,1159.50,1159.50,1159.50,1159.50,101,0
07/29/2005,08:30,1159.50,1159.50,1159.00,1159.00,626,1239
07/29/2005,08:31,1159.25,1159.50,1158.75,1159.00,1181,2750
07/29/2005,08:32,1159.00,1159.00,1158.50,1159.00,723,1737
07/29/2005,08:33,1158.75,1159.25,1158.75,1159.00,1010,702
07/29/2005,08:34,1159.25,1159.50,1159.00,1159.25,1722,608
07/29/2005,08:35,1159.00,1159.50,1159.00,1159.25,1205,872
07/29/2005,08:36,1159.25,1159.50,1159.00,1159.25,807,1100
07/29/2005,08:37,1159.00,1159.25,1158.50,1158.50,748,2078
07/29/2005,08:38,1158.75,1159.00,1158.25,1158.75,1452,1797
07/29/2005,08:39,1158.75,1158.75,1158.50,1158.50,450,683
07/29/2005,08:40,1158.50,1159.00,1158.50,1159.00,1091,862
07/29/2005,08:41,1159.00,1159.25,1158.75,1159.25,1623,870
07/29/2005,08:42,1159.25,1159.50,1159.00,1159.25,1100,962
07/29/2005,08:43,1159.25,1159.50,1159.25,1159.50,569,326
07/29/2005,08:44,1159.25,1159.75,1159.25,1159.75,615,33
07/29/2005,08:45,1159.50,1159.75,1159.25,1159.25,285,646
07/29/2005,08:46,1159.50,1159.75,1159.25,1159.75,671,374
07/29/2005,08:47,1159.75,1160.00,1159.50,1160.00,605,703
07/29/2005,08:48,1160.00,1160.25,1159.75,1160.25,1236,324
07/29/2005,08:49,1160.25,1160.25,1160.00,1160.00,941,1144
07/29/2005,08:50,1160.00,1160.25,1159.75,1160.00,423,891
07/29/2005,08:51,1160.00,1160.00,1159.75,1160.00,499,231
07/29/2005,08:52,1160.00,1160.00,1159.50,1159.50,933,987
07/29/2005,08:53,1159.50,1159.75,1159.50,1159.75,659,237
07/29/2005,08:54,1159.50,1160.00,1159.50,1160.00,415,182
07/29/2005,08:55,1160.00,1160.00,1159.25,1159.50,961,1020
07/29/2005,08:56,1159.25,1159.50,1159.00,1159.25,529,819
07/29/2005,08:57,1159.00,1159.50,1159.00,1159.00,552,158
07/29/2005,08:58,1159.25,1160.25,1159.00,1160.00,3375,1246
07/29/2005,08:59,1160.00,1160.50,1159.75,1160.00,2336,2608
07/29/2005,09:00,1160.00,1160.50,1159.75,1160.50,1369,589
07/29/2005,09:01,1160.50,1161.25,1160.25,1161.00,5688,1077
07/29/2005,09:02,1161.00,1161.50,1161.00,1161.00,4312,2042
07/29/2005,09:03,1161.00,1161.25,1160.75,1161.00,1859,1398
07/29/2005,09:04,1161.00,1161.25,1160.75,1161.00,636,476
07/29/2005,09:05,1161.00,1161.25,1160.00,1160.00,403,3470
07/29/2005,09:06,1160.00,1160.25,1159.75,1159.75,128,1510
07/29/2005,09:07,1159.75,1160.00,1159.50,1159.50,558,1330
07/29/2005,09:08,1159.75,1160.00,1159.50,1160.00,483,71
07/29/2005,09:09,1159.75,1160.25,1159.75,1160.00,477,386
07/29/2005,09:10,1160.00,1160.25,1159.25,1159.50,612,1694
07/29/2005,09:11,1159.25,1159.50,1159.00,1159.25,1096,1025
07/29/2005,09:12,1159.00,1159.50,1159.00,1159.25,424,166
07/29/2005,09:13,1159.50,1159.75,1159.25,1159.50,505,255
07/29/2005,09:14,1159.50,1159.50,1159.00,1159.25,96,735
07/29/2005,09:15,1159.00,1159.50,1158.50,1158.50,704,1950
07/29/2005,09:16,1158.50,1158.75,1157.50,1157.50,2009,10063
07/29/2005,09:17,1157.75,1157.75,1156.75,1157.50,3427,6182
07/29/2005,09:18,1157.50,1157.50,1157.00,1157.50,1337,2178
07/29/2005,09:19,1157.25,1158.00,1157.25,1158.00,2944,47
07/29/2005,09:20,1158.00,1158.00,1157.75,1158.00,773,2243
07/29/2005,09:21,1157.75,1158.00,1157.50,1157.50,232,1491
07/29/2005,09:22,1157.50,1158.00,1157.50,1157.75,603,248
07/29/2005,09:23,1157.75,1158.00,1157.50,1157.75,655,758
07/29/2005,09:24,1157.75,1158.50,1157.75,1158.00,1502,562
07/29/2005,09:25,1158.00,1158.25,1157.75,1158.00,185,403
07/29/2005,09:26,1158.25,1158.25,1157.75,1158.00,167,605
07/29/2005,09:27,1158.00,1158.50,1158.00,1158.50,1201,52
07/29/2005,09:28,1158.50,1158.75,1158.25,1158.25,1567,484
07/29/2005,09:29,1158.25,1158.25,1157.50,1158.00,437,2493
07/29/2005,09:30,1158.00,1158.00,1157.75,1157.75,20,938
07/29/2005,09:31,1157.50,1157.75,1157.00,1157.00,276,2084
07/29/2005,09:32,1157.00,1157.25,1156.50,1157.00,2561,4475
07/29/2005,09:33,1157.00,1157.75,1157.00,1157.50,1724,641
07/29/2005,09:34,1157.50,1157.50,1157.25,1157.25,313,117
07/29/2005,09:35,1157.25,1157.75,1157.25,1157.50,476,343
07/29/2005,09:36,1157.50,1157.75,1157.25,1157.50,1191,514
07/29/2005,09:37,1157.75,1158.00,1157.50,1157.75,849,281
07/29/2005,09:38,1157.75,1157.75,1157.00,1157.25,646,1886
07/29/2005,09:39,1157.25,1158.00,1157.00,1158.00,1944,1556
07/29/2005,09:40,1157.75,1158.00,1157.50,1157.50,33,396
07/29/2005,09:41,1157.50,1157.75,1156.25,1156.25,849,4071
07/29/2005,09:42,1156.25,1156.50,1156.00,1156.50,2326,2503
07/29/2005,09:43,1156.25,1156.75,1156.25,1156.75,1003,687
07/29/2005,09:44,1156.50,1157.25,1156.50,1157.00,1645,141
07/29/2005,09:45,1157.25,1157.25,1156.75,1157.25,421,1516
07/29/2005,09:46,1157.00,1157.00,1156.50,1156.50,246,1173
07/29/2005,09:47,1156.75,1157.00,1156.50,1156.50,368,625
07/29/2005,09:48,1156.50,1156.75,1156.25,1156.50,911,371
07/29/2005,09:49,1156.50,1156.75,1156.25,1156.50,793,335
07/29/2005,09:50,1156.75,1156.75,1156.50,1156.50,862,212
07/29/2005,09:51,1156.75,1156.75,1155.75,1156.00,2473,3199
07/29/2005,09:52,1156.25,1156.25,1155.75,1155.75,1147,1782
07/29/2005,09:53,1155.75,1156.50,1155.75,1156.50,2319,453
07/29/2005,09:54,1156.25,1156.50,1156.25,1156.50,793,24
07/29/2005,09:55,1156.50,1156.75,1156.00,1156.50,737,403
07/29/2005,09:56,1156.50,1156.75,1156.50,1156.50,61,54
07/29/2005,09:57,1156.50,1156.75,1156.25,1156.25,120,493
07/29/2005,09:58,1156.25,1156.75,1156.25,1156.50,343,59
07/29/2005,09:59,1156.75,1156.75,1156.25,1156.75,215,292
07/29/2005,10:00,1156.50,1156.75,1156.00,1156.00,164,713
07/29/2005,10:01,1156.00,1156.50,1156.00,1156.50,557,61
07/29/2005,10:02,1156.25,1156.75,1156.25,1156.50,471,168
07/29/2005,10:03,1156.75,1156.75,1156.25,1156.25,669,683
07/29/2005,10:04,1156.50,1156.50,1155.75,1156.00,691,1294
07/29/2005,10:05,1156.00,1156.50,1155.50,1155.75,859,4125
07/29/2005,10:06,1155.50,1156.00,1155.50,1155.50,1370,1306
07/29/2005,10:07,1155.75,1155.75,1155.25,1155.75,912,1822
07/29/2005,10:08,1155.50,1155.75,1155.25,1155.50,672,1212
07/29/2005,10:09,1155.25,1155.75,1155.00,1155.25,2566,3620
07/29/2005,10:10,1155.25,1155.50,1155.00,1155.25,527,399
07/29/2005,10:11,1155.50,1155.75,1155.25,1155.25,758,628
07/29/2005,10:12,1155.50,1155.75,1155.25,1155.50,317,274
07/29/2005,10:13,1155.50,1155.75,1155.25,1155.75,661,442
07/29/2005,10:14,1155.75,1156.00,1155.50,1156.00,1974,24
07/29/2005,10:15,1156.00,1156.50,1156.00,1156.25,1522,177
07/29/2005,10:16,1156.25,1156.25,1155.50,1155.75,240,1528
07/29/2005,10:17,1155.75,1156.00,1155.50,1155.75,850,145
07/29/2005,10:18,1156.00,1156.25,1155.75,1156.25,472,529
07/29/2005,10:19,1156.00,1156.25,1156.00,1156.00,19,381
07/29/2005,10:20,1156.00,1156.25,1155.75,1155.75,120,118
07/29/2005,10:21,1155.75,1156.25,1155.75,1156.00,500,295
07/29/2005,10:22,1156.00,1156.50,1156.00,1156.50,1130,87
07/29/2005,10:23,1156.50,1156.50,1156.25,1156.50,85,425
07/29/2005,10:24,1156.50,1157.00,1156.25,1156.50,1307,890
07/29/2005,10:25,1156.50,1156.75,1156.25,1156.50,521,501
07/29/2005,10:26,1156.50,1156.75,1156.25,1156.25,158,974
07/29/2005,10:27,1156.25,1156.50,1156.00,1156.25,422,466
07/29/2005,10:28,1156.50,1156.50,1155.75,1156.00,360,1214
07/29/2005,10:29,1156.00,1156.00,1155.75,1155.75,285,85
07/29/2005,10:30,1155.75,1156.00,1155.75,1156.00,201,1713
07/29/2005,10:31,1155.75,1156.00,1155.50,1155.50,102,465
07/29/2005,10:32,1155.50,1156.50,1155.50,1156.25,1737,125
07/29/2005,10:33,1156.50,1156.50,1156.00,1156.25,318,684
07/29/2005,10:34,1156.25,1156.25,1156.00,1156.00,14,235
07/29/2005,10:35,1156.25,1156.25,1156.00,1156.00,71,78
07/29/2005,10:36,1156.25,1156.25,1156.00,1156.25,318,14
07/29/2005,10:37,1156.25,1156.25,1155.50,1155.50,39,1991
07/29/2005,10:38,1155.50,1155.75,1155.25,1155.50,867,880
07/29/2005,10:39,1155.50,1156.00,1155.50,1155.75,1369,681
07/29/2005,10:40,1155.50,1155.50,1155.00,1155.25,610,1263
07/29/2005,10:41,1155.50,1156.00,1155.25,1155.50,1665,995
07/29/2005,10:42,1155.50,1156.00,1155.25,1155.50,733,370
07/29/2005,10:43,1155.50,1155.50,1155.00,1155.25,468,958
07/29/2005,10:44,1155.25,1155.50,1154.75,1154.75,217,1913
07/29/2005,10:45,1154.75,1155.75,1154.75,1155.00,1444,1458
07/29/2005,10:46,1155.00,1155.25,1154.50,1154.75,1885,1674
07/29/2005,10:47,1154.50,1155.00,1154.50,1154.75,1488,857
07/29/2005,10:48,1154.75,1155.25,1154.50,1155.00,1015,410
07/29/2005,10:49,1155.00,1155.00,1154.00,1154.50,1559,4082
07/29/2005,10:50,1154.25,1154.50,1154.00,1154.25,1204,1035
07/29/2005,10:51,1154.25,1154.50,1153.75,1154.25,1382,2377
07/29/2005,10:52,1154.25,1154.50,1153.75,1153.75,570,963
07/29/2005,10:53,1154.00,1154.25,1153.75,1153.75,817,784
07/29/2005,10:54,1154.00,1154.50,1153.75,1154.50,1122,478
07/29/2005,10:55,1154.50,1154.50,1154.00,1154.25,389,943
07/29/2005,10:56,1154.25,1154.75,1153.75,1154.75,2361,1520
07/29/2005,10:57,1154.75,1154.75,1154.25,1154.50,312,1235
07/29/2005,10:58,1154.50,1154.50,1154.00,1154.25,378,1054
07/29/2005,10:59,1154.25,1154.50,1154.00,1154.25,128,77
07/29/2005,11:00,1154.25,1154.75,1154.25,1154.50,567,15
07/29/2005,11:01,1154.50,1154.75,1154.25,1154.75,364,1048
07/29/2005,11:02,1154.75,1155.00,1154.50,1154.75,713,181
07/29/2005,11:03,1154.75,1154.75,1154.50,1154.75,153,52
07/29/2005,11:04,1154.75,1155.00,1154.50,1154.75,577,366
07/29/2005,11:05,1154.50,1155.00,1154.25,1154.50,341,1003
07/29/2005,11:06,1154.75,1154.75,1154.00,1154.25,525,1010
07/29/2005,11:07,1154.25,1154.25,1153.75,1154.00,459,954
07/29/2005,11:08,1154.00,1154.25,1154.00,1154.00,60,59
07/29/2005,11:09,1154.00,1154.50,1154.00,1154.50,647,11
07/29/2005,11:10,1154.50,1154.50,1154.00,1154.25,135,651
07/29/2005,11:11,1154.25,1154.25,1153.75,1154.00,496,823
07/29/2005,11:12,1154.00,1154.00,1153.25,1153.75,2360,2694
07/29/2005,11:13,1153.75,1154.00,1153.50,1153.50,1816,426
07/29/2005,11:14,1153.75,1153.75,1153.25,1153.50,683,847
07/29/2005,11:15,1153.50,1154.00,1153.50,1154.00,547,127
07/29/2005,11:16,1154.00,1154.25,1153.75,1154.00,722,363
07/29/2005,11:17,1154.25,1154.50,1154.00,1154.25,334,277
07/29/2005,11:18,1154.25,1154.25,1154.00,1154.25,202,147
07/29/2005,11:19,1154.00,1154.25,1154.00,1154.00,13,21
07/29/2005,11:20,1154.25,1154.25,1154.00,1154.00,27,660
07/29/2005,11:21,1154.00,1154.25,1154.00,1154.25,33,41
07/29/2005,11:22,1154.25,1154.25,1154.00,1154.00,404,572
07/29/2005,11:23,1154.00,1154.25,1154.00,1154.00,505,113
07/29/2005,11:24,1154.25,1154.25,1154.00,1154.25,290,127
07/29/2005,11:25,1154.00,1154.00,1153.50,1153.50,106,1629
07/29/2005,11:26,1153.75,1153.75,1153.50,1153.50,53,398
07/29/2005,11:27,1153.75,1154.00,1153.50,1154.00,702,154
07/29/2005,11:28,1154.00,1154.25,1153.75,1154.00,303,170
07/29/2005,11:29,1154.00,1154.00,1153.75,1154.00,139,2
07/29/2005,11:30,1154.00,1154.00,1153.25,1153.50,687,1897
07/29/2005,11:31,1153.50,1153.75,1153.00,1153.00,922,1211
07/29/2005,11:32,1153.00,1153.50,1153.00,1153.25,810,461
07/29/2005,11:33,1153.25,1153.50,1152.75,1153.50,619,2113
07/29/2005,11:34,1153.25,1153.50,1153.00,1153.25,319,269
07/29/2005,11:35,1153.50,1154.25,1153.50,1153.75,1291,456
07/29/2005,11:36,1153.50,1154.00,1153.50,1154.00,373,16
07/29/2005,11:37,1154.00,1154.25,1153.75,1154.25,310,104
07/29/2005,11:38,1154.00,1154.25,1154.00,1154.25,71,118
07/29/2005,11:39,1154.00,1154.50,1154.00,1154.50,674,171
07/29/2005,11:40,1154.50,1154.75,1154.50,1154.75,1553,239
07/29/2005,11:41,1154.75,1155.25,1154.75,1155.00,1418,454
07/29/2005,11:42,1155.25,1155.25,1154.75,1155.25,514,462
07/29/2005,11:43,1155.00,1155.25,1154.75,1155.00,502,354
07/29/2005,11:44,1155.00,1155.25,1154.50,1154.75,809,1272
07/29/2005,11:45,1154.75,1155.00,1154.50,1155.00,882,843
07/29/2005,11:46,1155.00,1155.00,1154.75,1155.00,655,395
07/29/2005,11:47,1154.75,1155.25,1154.75,1155.00,319,193
07/29/2005,11:48,1155.25,1155.25,1154.75,1155.25,283,133
07/29/2005,11:49,1155.25,1155.25,1154.50,1154.75,296,466
07/29/2005,11:50,1154.50,1154.50,1154.25,1154.50,62,761
07/29/2005,11:51,1154.50,1154.50,1154.00,1154.00,253,304
07/29/2005,11:52,1154.00,1154.50,1154.00,1154.25,432,306
07/29/2005,11:53,1154.50,1154.50,1154.25,1154.50,20,399
07/29/2005,11:54,1154.25,1154.50,1154.25,1154.50,24,161
07/29/2005,11:55,1154.25,1155.00,1154.25,1155.00,757,31
07/29/2005,11:56,1155.00,1155.00,1154.50,1154.75,405,731
07/29/2005,11:57,1154.75,1155.00,1154.50,1154.75,110,161
07/29/2005,11:58,1154.75,1154.75,1153.75,1154.00,215,1050
07/29/2005,11:59,1154.00,1154.00,1153.50,1154.00,354,515
07/29/2005,12:00,1154.00,1154.50,1153.75,1154.50,511,275
07/29/2005,12:01,1154.25,1154.50,1154.00,1154.25,47,276
07/29/2005,12:02,1154.00,1154.25,1154.00,1154.25,465,29
07/29/2005,12:03,1154.50,1154.50,1154.25,1154.25,53,195
07/29/2005,12:04,1154.25,1154.75,1154.25,1154.50,565,167
07/29/2005,12:05,1154.50,1154.75,1154.25,1154.50,122,83
07/29/2005,12:06,1154.50,1154.50,1154.25,1154.50,166,14
07/29/2005,12:07,1154.25,1154.50,1154.25,1154.25,28,343
07/29/2005,12:08,1154.25,1154.50,1154.00,1154.25,248,125
07/29/2005,12:09,1154.25,1154.50,1154.00,1154.00,144,441
07/29/2005,12:10,1154.25,1154.50,1154.00,1154.25,407,97
07/29/2005,12:11,1154.25,1154.25,1154.00,1154.25,193,1
07/29/2005,12:12,1154.25,1154.75,1154.25,1154.75,262,55
07/29/2005,12:13,1154.50,1154.75,1154.25,1154.25,58,283
07/29/2005,12:14,1154.50,1154.75,1154.25,1154.75,664,141
07/29/2005,12:15,1154.50,1155.25,1154.50,1154.75,1943,293
07/29/2005,12:16,1155.00,1155.00,1154.75,1155.00,59,5
07/29/2005,12:17,1154.75,1155.25,1154.75,1154.75,319,392
07/29/2005,12:18,1154.75,1155.00,1154.50,1154.50,127,422
07/29/2005,12:19,1154.50,1154.75,1154.50,1154.50,23,20
07/29/2005,12:20,1154.75,1155.00,1154.50,1154.75,369,401
07/29/2005,12:21,1155.00,1155.00,1154.75,1154.75,86,49
07/29/2005,12:22,1155.00,1155.00,1154.75,1155.00,17,16
07/29/2005,12:23,1154.75,1155.00,1154.75,1155.00,40,119
07/29/2005,12:24,1155.00,1155.00,1154.75,1155.00,45,26
07/29/2005,12:25,1154.75,1155.00,1154.50,1154.50,97,706
07/29/2005,12:26,1154.75,1154.75,1154.25,1154.25,142,1253
07/29/2005,12:27,1154.25,1154.50,1153.75,1154.00,380,1922
07/29/2005,12:28,1154.25,1154.25,1153.75,1154.00,147,93
07/29/2005,12:29,1154.00,1154.25,1154.00,1154.25,106,13
07/29/2005,12:30,1154.00,1154.25,1154.00,1154.00,375,23
07/29/2005,12:31,1154.00,1154.25,1154.00,1154.00,112,27
07/29/2005,12:32,1154.00,1154.25,1153.75,1154.00,47,979
07/29/2005,12:33,1153.75,1154.00,1153.75,1153.75,125,143
07/29/2005,12:34,1153.75,1154.00,1153.50,1153.50,99,2373
07/29/2005,12:35,1153.50,1153.50,1153.25,1153.50,262,136
07/29/2005,12:36,1153.50,1153.50,1153.25,1153.25,80,161
07/29/2005,12:37,1153.25,1153.75,1152.75,1152.75,1049,2405
07/29/2005,12:38,1153.00,1153.25,1152.75,1153.00,901,221
07/29/2005,12:39,1153.00,1153.75,1153.00,1153.50,736,342
07/29/2005,12:40,1153.50,1153.50,1152.75,1153.00,664,1562
07/29/2005,12:41,1153.00,1153.50,1153.00,1153.50,737,345
07/29/2005,12:42,1153.50,1153.50,1153.25,1153.50,756,1061
07/29/2005,12:43,1153.50,1153.75,1153.25,1153.75,269,93
07/29/2005,12:44,1153.75,1154.00,1153.50,1153.50,713,788
07/29/2005,12:45,1153.50,1153.75,1153.50,1153.75,41,308
07/29/2005,12:46,1153.75,1153.75,1153.50,1153.75,24,52
07/29/2005,12:47,1153.75,1154.25,1153.50,1154.25,1390,21
07/29/2005,12:48,1154.25,1154.25,1154.00,1154.25,67,655
07/29/2005,12:49,1154.00,1154.25,1154.00,1154.00,19,209
07/29/2005,12:50,1154.00,1154.25,1154.00,1154.00,28,31
07/29/2005,12:51,1154.00,1154.25,1154.00,1154.00,8,40
07/29/2005,12:52,1154.00,1154.50,1154.00,1154.50,264,151
07/29/2005,12:53,1154.50,1155.00,1154.25,1154.75,1032,404
07/29/2005,12:54,1154.75,1155.25,1154.75,1155.00,1471,616
07/29/2005,12:55,1155.25,1155.25,1155.00,1155.00,126,50
07/29/2005,12:56,1155.00,1155.75,1155.00,1155.50,1471,211
07/29/2005,12:57,1155.50,1155.75,1155.00,1155.25,463,2335
07/29/2005,12:58,1155.25,1155.25,1154.75,1154.75,78,598
07/29/2005,12:59,1154.75,1155.00,1154.75,1154.75,123,239
07/29/2005,13:00,1154.75,1155.25,1154.75,1155.00,959,336
07/29/2005,13:01,1155.00,1155.25,1154.75,1154.75,89,130
07/29/2005,13:02,1155.00,1155.00,1154.75,1155.00,18,40
07/29/2005,13:03,1155.00,1155.00,1154.50,1154.50,27,675
07/29/2005,13:04,1154.50,1154.75,1154.25,1154.50,405,900
07/29/2005,13:05,1154.50,1155.25,1154.50,1155.00,658,214
07/29/2005,13:06,1155.00,1155.00,1154.75,1154.75,178,199
07/29/2005,13:07,1154.75,1154.75,1154.50,1154.75,5,93
07/29/2005,13:08,1154.75,1155.50,1154.75,1155.25,1976,161
07/29/2005,13:09,1155.25,1156.50,1155.25,1156.25,5380,902
07/29/2005,13:10,1156.00,1156.75,1156.00,1156.50,2363,812
07/29/2005,13:11,1156.25,1156.50,1156.00,1156.25,636,1102
07/29/2005,13:12,1156.00,1156.25,1156.00,1156.00,111,154
07/29/2005,13:13,1156.00,1156.50,1156.00,1156.25,473,1296
07/29/2005,13:14,1156.00,1156.25,1156.00,1156.00,9,1100
07/29/2005,13:15,1156.00,1156.25,1155.75,1156.00,244,802
07/29/2005,13:16,1156.00,1156.00,1155.75,1155.75,219,416
07/29/2005,13:17,1155.75,1156.25,1155.75,1156.25,848,24
07/29/2005,13:18,1156.00,1156.25,1155.75,1155.75,185,241
07/29/2005,13:19,1156.00,1156.00,1155.75,1155.75,24,332
07/29/2005,13:20,1155.75,1156.50,1155.75,1156.25,909,44
07/29/2005,13:21,1156.50,1157.00,1156.50,1157.00,2900,1127
07/29/2005,13:22,1156.75,1157.25,1156.50,1156.50,875,1046
07/29/2005,13:23,1156.50,1156.75,1156.25,1156.50,291,941
07/29/2005,13:24,1156.50,1156.75,1156.50,1156.50,25,360
07/29/2005,13:25,1156.75,1157.00,1156.50,1156.50,620,335
07/29/2005,13:26,1156.75,1156.75,1156.25,1156.25,17,208
07/29/2005,13:27,1156.25,1156.50,1156.25,1156.50,12,69
07/29/2005,13:28,1156.25,1156.50,1156.00,1156.00,32,930
07/29/2005,13:29,1156.25,1156.25,1156.00,1156.00,24,163
07/29/2005,13:30,1156.00,1156.25,1156.00,1156.00,69,77
07/29/2005,13:31,1156.00,1156.50,1156.00,1156.50,987,289
07/29/2005,13:32,1156.50,1156.50,1156.25,1156.50,69,32
07/29/2005,13:33,1156.50,1156.50,1156.25,1156.25,43,11
07/29/2005,13:34,1156.50,1156.50,1156.25,1156.25,19,116
07/29/2005,13:35,1156.25,1156.50,1155.75,1156.00,284,943
07/29/2005,13:36,1156.25,1156.25,1155.75,1156.00,116,287
07/29/2005,13:37,1155.75,1156.00,1155.50,1155.50,22,477
07/29/2005,13:38,1155.50,1155.75,1155.50,1155.75,900,102
07/29/2005,13:39,1155.50,1155.75,1155.50,1155.75,134,50
07/29/2005,13:40,1155.75,1155.75,1155.50,1155.50,24,32
07/29/2005,13:41,1155.50,1155.75,1155.50,1155.50,24,109
07/29/2005,13:42,1155.75,1155.75,1155.50,1155.50,51,21
07/29/2005,13:43,1155.50,1155.75,1155.50,1155.50,10,26
07/29/2005,13:44,1155.75,1155.75,1155.50,1155.50,159,48
07/29/2005,13:45,1155.50,1155.75,1155.25,1155.50,176,992
07/29/2005,13:46,1155.25,1155.25,1155.00,1155.00,48,601
07/29/2005,13:47,1155.00,1155.25,1154.75,1155.00,622,907
07/29/2005,13:48,1154.75,1155.25,1154.75,1155.00,406,78
07/29/2005,13:49,1155.25,1155.25,1155.00,1155.25,43,251
07/29/2005,13:50,1155.00,1155.25,1155.00,1155.00,29,298
07/29/2005,13:51,1154.75,1155.25,1154.75,1155.25,313,97
07/29/2005,13:52,1155.25,1155.50,1155.00,1155.25,666,399
07/29/2005,13:53,1155.00,1155.25,1155.00,1155.25,41,21
07/29/2005,13:54,1155.25,1155.25,1155.00,1155.00,708,17
07/29/2005,13:55,1155.25,1155.50,1155.00,1155.50,433,5
07/29/2005,13:56,1155.50,1155.50,1155.00,1155.25,229,786
07/29/2005,13:57,1155.50,1155.50,1155.25,1155.50,15,24
07/29/2005,13:58,1155.50,1155.50,1155.25,1155.25,18,209
07/29/2005,13:59,1155.25,1155.50,1155.00,1155.25,705,380
07/29/2005,14:00,1155.25,1155.50,1155.25,1155.25,6,500
07/29/2005,14:01,1155.50,1155.50,1155.00,1155.00,23,329
07/29/2005,14:02,1155.00,1155.50,1155.00,1155.25,196,466
07/29/2005,14:03,1155.25,1156.00,1155.25,1155.75,1955,262
07/29/2005,14:04,1155.75,1155.75,1154.50,1155.00,479,1765
07/29/2005,14:05,1154.75,1155.00,1154.00,1154.00,696,2203
07/29/2005,14:06,1154.00,1154.25,1154.00,1154.00,123,1493
07/29/2005,14:07,1154.25,1154.75,1154.00,1154.50,1557,128
07/29/2005,14:08,1154.50,1154.75,1154.25,1154.50,131,316
07/29/2005,14:09,1154.25,1154.25,1153.50,1153.75,705,2532
07/29/2005,14:10,1153.75,1154.00,1153.50,1153.75,264,574
07/29/2005,14:11,1154.00,1154.00,1153.25,1153.25,340,1583
07/29/2005,14:12,1153.25,1153.50,1153.25,1153.50,121,404
07/29/2005,14:13,1153.25,1153.50,1153.25,1153.25,34,812
07/29/2005,14:14,1153.25,1153.75,1153.25,1153.75,1333,96
07/29/2005,14:15,1153.75,1153.75,1153.50,1153.75,306,103
07/29/2005,14:16,1153.50,1153.75,1153.00,1153.00,206,668
07/29/2005,14:17,1153.25,1153.25,1152.75,1152.75,195,1497
07/29/2005,14:18,1152.75,1153.00,1151.75,1151.75,816,6119
07/29/2005,14:19,1151.75,1152.00,1151.25,1151.75,2514,4089
07/29/2005,14:20,1151.75,1152.00,1151.50,1151.75,1067,1129
07/29/2005,14:21,1151.75,1152.00,1151.50,1152.00,1237,1680
07/29/2005,14:22,1151.75,1152.25,1151.50,1152.25,1565,558
07/29/2005,14:23,1152.25,1152.50,1152.00,1152.50,1148,132
07/29/2005,14:24,1152.50,1152.50,1152.25,1152.50,928,103
07/29/2005,14:25,1152.50,1152.50,1152.25,1152.50,2088,67
07/29/2005,14:26,1152.25,1152.50,1152.00,1152.00,215,2204
07/29/2005,14:27,1152.00,1152.25,1151.75,1152.00,252,893
07/29/2005,14:28,1151.75,1152.00,1151.75,1151.75,179,147
07/29/2005,14:29,1151.75,1152.00,1151.50,1151.75,1015,1771
07/29/2005,14:30,1151.75,1151.75,1151.50,1151.50,221,943
07/29/2005,14:31,1151.75,1151.75,1150.50,1150.50,1341,7590
07/29/2005,14:32,1150.50,1151.25,1150.50,1151.25,2753,1258
07/29/2005,14:33,1151.00,1151.25,1151.00,1151.25,197,848
07/29/2005,14:34,1151.25,1151.75,1151.00,1151.75,2160,106
07/29/2005,14:35,1151.50,1151.75,1151.25,1151.50,824,1114
07/29/2005,14:36,1151.50,1151.50,1151.25,1151.50,119,58
07/29/2005,14:37,1151.25,1151.75,1151.25,1151.75,1914,99
07/29/2005,14:38,1151.75,1152.00,1151.50,1152.00,710,280
07/29/2005,14:39,1152.00,1152.25,1151.75,1152.00,804,270
07/29/2005,14:40,1152.00,1152.50,1152.00,1152.50,1587,152
07/29/2005,14:41,1152.50,1152.50,1152.00,1152.00,79,1764
07/29/2005,14:42,1151.75,1152.00,1151.75,1151.75,59,599
07/29/2005,14:43,1151.75,1152.00,1151.50,1151.75,773,410
07/29/2005,14:44,1151.75,1152.00,1151.50,1151.50,61,2571
07/29/2005,14:45,1151.50,1151.50,1150.75,1151.00,958,2810
07/29/2005,14:46,1151.00,1151.25,1150.25,1150.50,1446,3080
07/29/2005,14:47,1150.50,1150.50,1150.00,1150.50,1549,1569
07/29/2005,14:48,1150.50,1151.00,1150.25,1151.00,1641,48
07/29/2005,14:49,1151.00,1151.25,1150.50,1150.75,951,882
07/29/2005,14:50,1151.00,1151.00,1150.50,1150.75,798,602
07/29/2005,14:51,1150.75,1150.75,1150.50,1150.50,130,264
07/29/2005,14:52,1150.75,1151.25,1150.25,1151.00,2162,1072
07/29/2005,14:53,1151.00,1151.25,1150.50,1150.75,566,1287
07/29/2005,14:54,1151.00,1151.00,1150.75,1150.75,115,566
07/29/2005,14:55,1150.75,1151.25,1150.75,1151.00,1310,402
07/29/2005,14:56,1151.00,1151.00,1150.75,1150.75,774,1023
07/29/2005,14:57,1151.00,1151.00,1150.50,1150.50,1786,2558
07/29/2005,14:58,1150.75,1151.00,1150.50,1150.50,1421,768
07/29/2005,14:59,1150.50,1150.75,1150.50,1150.75,258,2018
07/29/2005,15:00,1150.75,1151.00,1150.25,1150.75,10849,9783
07/29/2005,15:01,1150.75,1152.50,1150.75,1152.25,14292,4234
07/29/2005,15:02,1152.25,1152.50,1151.75,1152.25,2270,2407
07/29/2005,15:03,1152.00,1152.25,1151.75,1152.00,2145,2121
07/29/2005,15:04,1152.25,1152.50,1151.75,1152.50,2584,1831
07/29/2005,15:05,1152.50,1152.50,1152.00,1152.00,1107,972
07/29/2005,15:06,1152.00,1152.50,1152.00,1152.25,438,390
07/29/2005,15:07,1152.25,1153.25,1152.00,1153.00,4147,851
07/29/2005,15:08,1153.00,1153.00,1152.50,1152.75,548,1057
07/29/2005,15:09,1152.75,1153.00,1152.25,1152.50,932,1072
07/29/2005,15:10,1152.50,1153.00,1152.50,1152.75,1015,661
07/29/2005,15:11,1152.75,1153.00,1152.50,1152.75,330,318
07/29/2005,15:12,1152.75,1153.00,1152.50,1153.00,177,35
07/29/2005,15:13,1153.00,1153.25,1153.00,1153.00,764,1717
07/29/2005,15:14,1153.00,1153.00,1152.75,1152.75,676,212
07/29/2005,15:15,1152.75,1153.00,1152.50,1153.00,3000,1562
07/31/2005,17:01,1152.75,1152.75,1152.50,1152.50,6,86
07/31/2005,17:02,1152.25,1152.25,1152.00,1152.00,0,47
07/31/2005,17:03,1152.25,1152.50,1152.00,1152.25,50,48
07/31/2005,17:04,1152.25,1152.75,1152.25,1152.50,50,6
07/31/2005,17:05,1152.50,1152.50,1152.50,1152.50,0,5
07/31/2005,17:06,1152.25,1152.25,1152.25,1152.25,0,8
07/31/2005,17:07,1152.25,1152.25,1152.25,1152.25,0,17
07/31/2005,17:08,1152.25,1152.25,1152.00,1152.25,8,3
07/31/2005,17:09,1152.00,1152.00,1152.00,1152.00,0,1
07/31/2005,17:10,1152.00,1152.00,1151.75,1151.75,0,25
07/31/2005,17:11,1151.50,1152.00,1151.50,1151.75,25,153
07/31/2005,17:12,1151.75,1152.00,1151.75,1152.00,2,5
07/31/2005,17:13,1152.00,1152.25,1151.75,1152.25,36,3
07/31/2005,17:17,1152.25,1152.25,1152.25,1152.25,28,0
07/31/2005,17:18,1152.50,1152.50,1152.25,1152.25,2,1
07/31/2005,17:19,1152.50,1152.50,1152.50,1152.50,1,0
07/31/2005,17:20,1152.50,1152.50,1152.50,1152.50,18,0
07/31/2005,17:21,1152.50,1152.75,1152.50,1152.50,27,36
07/31/2005,17:22,1152.50,1152.50,1152.50,1152.50,0,53
07/31/2005,17:23,1152.50,1152.50,1152.25,1152.25,0,2
07/31/2005,17:24,1152.25,1152.50,1152.25,1152.50,1,4
07/31/2005,17:25,1152.50,1152.50,1152.25,1152.25,2,1
07/31/2005,17:26,1152.25,1152.25,1152.25,1152.25,0,1
07/31/2005,17:27,1152.50,1152.50,1152.50,1152.50,2,0
07/31/2005,17:31,1152.25,1152.25,1152.25,1152.25,0,3
07/31/2005,17:32,1152.25,1152.25,1152.25,1152.25,0,4
07/31/2005,17:36,1152.25,1152.25,1152.25,1152.25,0,1
07/31/2005,17:37,1152.25,1152.25,1152.25,1152.25,0,2
07/31/2005,17:38,1152.25,1152.25,1152.25,1152.25,0,9
07/31/2005,17:39,1152.25,1152.50,1152.25,1152.50,12,5
07/31/2005,17:41,1152.25,1152.50,1152.25,1152.50,16,3
07/31/2005,17:42,1152.50,1152.50,1152.25,1152.25,1,7
07/31/2005,17:43,1152.50,1152.50,1152.25,1152.25,1,5
07/31/2005,17:44,1152.50,1152.50,1152.50,1152.50,3,0
07/31/2005,17:45,1152.50,1152.50,1152.50,1152.50,1,0
07/31/2005,17:46,1152.25,1152.25,1152.25,1152.25,0,4
07/31/2005,17:48,1152.50,1152.50,1152.50,1152.50,14,0
07/31/2005,17:50,1152.25,1152.25,1152.25,1152.25,0,1
07/31/2005,17:52,1152.25,1152.25,1152.25,1152.25,0,1
07/31/2005,17:53,1152.50,1152.50,1152.50,1152.50,1,0
07/31/2005,17:54,1152.50,1152.50,1152.25,1152.25,2,3
07/31/2005,17:56,1152.50,1152.50,1152.50,1152.50,2,0
07/31/2005,17:58,1152.25,1152.25,1152.25,1152.25,0,4
07/31/2005,17:59,1152.25,1152.25,1152.25,1152.25,0,1
07/31/2005,18:00,1152.25,1152.25,1152.25,1152.25,0,6
07/31/2005,18:02,1152.25,1152.25,1152.25,1152.25,0,11
07/31/2005,18:03,1152.25,1152.25,1152.00,1152.25,3,148
07/31/2005,18:04,1152.25,1152.25,1152.25,1152.25,4,0
07/31/2005,18:05,1152.25,1152.50,1152.25,1152.50,7,0
07/31/2005,18:06,1152.25,1152.50,1152.25,1152.50,19,1
07/31/2005,18:07,1152.25,1152.25,1152.25,1152.25,0,7
07/31/2005,18:08,1152.25,1152.50,1152.25,1152.50,2,6
07/31/2005,18:23,1152.25,1152.25,1152.25,1152.25,0,2
07/31/2005,18:25,1152.50,1152.50,1152.50,1152.50,3,0
07/31/2005,18:27,1152.25,1152.25,1152.25,1152.25,0,2
07/31/2005,18:30,1152.25,1152.25,1152.25,1152.25,0,1
07/31/2005,18:31,1152.25,1152.25,1152.25,1152.25,0,46
07/31/2005,18:34,1152.25,1152.25,1152.25,1152.25,0,1
07/31/2005,18:35,1152.00,1152.00,1152.00,1152.00,0,3
07/31/2005,18:36,1152.25,1152.25,1152.25,1152.25,27,0
07/31/2005,18:38,1152.25,1152.25,1152.25,1152.25,9,0
07/31/2005,18:39,1152.25,1152.25,1152.25,1152.25,2,0
07/31/2005,18:43,1152.25,1152.25,1152.25,1152.25,1,0
07/31/2005,18:44,1152.25,1152.25,1152.25,1152.25,29,0
07/31/2005,18:47,1152.25,1152.25,1152.25,1152.25,1,0
07/31/2005,18:48,1152.25,1152.25,1152.25,1152.25,1,0
07/31/2005,18:49,1152.25,1152.25,1152.25,1152.25,38,0
07/31/2005,18:50,1152.25,1152.50,1152.25,1152.50,2,0
07/31/2005,18:51,1152.25,1152.25,1152.25,1152.25,0,2
07/31/2005,18:52,1152.25,1152.25,1152.25,1152.25,0,16
07/31/2005,18:53,1152.25,1152.25,1152.25,1152.25,0,3
07/31/2005,18:57,1152.25,1152.25,1152.25,1152.25,0,23
07/31/2005,19:02,1152.25,1152.25,1152.25,1152.25,0,1
07/31/2005,19:03,1152.25,1152.25,1152.25,1152.25,0,5
07/31/2005,19:04,1152.25,1152.25,1152.25,1152.25,0,2
07/31/2005,19:08,1152.25,1152.25,1152.25,1152.25,0,10
07/31/2005,19:09,1152.25,1152.50,1152.25,1152.25,1,9
07/31/2005,19:11,1152.25,1152.25,1152.00,1152.00,0,25
07/31/2005,19:13,1152.00,1152.00,1152.00,1152.00,0,122
07/31/2005,19:14,1151.75,1151.75,1151.75,1151.75,0,130
07/31/2005,19:15,1152.00,1152.00,1151.75,1151.75,1,8
07/31/2005,19:16,1152.00,1152.00,1152.00,1152.00,19,0
07/31/2005,19:19,1152.00,1152.00,1152.00,1152.00,2,0
07/31/2005,19:22,1152.00,1152.00,1152.00,1152.00,23,0
07/31/2005,19:24,1152.00,1152.00,1152.00,1152.00,6,0
07/31/2005,19:25,1152.00,1152.00,1152.00,1152.00,2,0
07/31/2005,19:26,1152.00,1152.00,1152.00,1152.00,1,0
07/31/2005,19:27,1152.00,1152.00,1152.00,1152.00,2,0
07/31/2005,19:28,1152.00,1152.00,1152.00,1152.00,2,0
07/31/2005,19:29,1152.00,1152.00,1152.00,1152.00,33,0
07/31/2005,19:32,1152.00,1152.00,1152.00,1152.00,10,0
07/31/2005,19:33,1152.00,1152.00,1152.00,1152.00,1,0
07/31/2005,19:36,1152.00,1152.00,1152.00,1152.00,1,0
07/31/2005,19:37,1151.75,1151.75,1151.75,1151.75,0,74
07/31/2005,19:38,1151.75,1152.00,1151.75,1152.00,2,2
07/31/2005,19:40,1151.75,1151.75,1151.75,1151.75,0,1
07/31/2005,19:43,1151.75,1152.00,1151.75,1152.00,1,1
07/31/2005,19:48,1151.75,1151.75,1151.75,1151.75,0,4
07/31/2005,19:49,1152.00,1152.00,1152.00,1152.00,20,0
07/31/2005,19:50,1152.00,1152.00,1152.00,1152.00,6,0
07/31/2005,19:52,1151.75,1151.75,1151.50,1151.50,0,306
07/31/2005,19:53,1151.50,1151.50,1151.50,1151.50,0,34
07/31/2005,19:54,1151.50,1151.75,1151.25,1151.50,4,16
07/31/2005,19:55,1151.50,1151.50,1151.50,1151.50,4,0
07/31/2005,19:56,1151.50,1151.50,1151.25,1151.25,1,4
07/31/2005,19:57,1151.25,1151.50,1151.25,1151.50,1,5
07/31/2005,19:59,1151.50,1151.50,1151.50,1151.50,6,0
07/31/2005,20:02,1151.50,1151.50,1151.50,1151.50,11,0
07/31/2005,20:03,1151.50,1151.50,1151.50,1151.50,1,0
07/31/2005,20:04,1151.50,1151.50,1151.25,1151.50,11,1
07/31/2005,20:05,1151.75,1151.75,1151.75,1151.75,10,0
07/31/2005,20:08,1151.50,1151.50,1151.50,1151.50,0,1
07/31/2005,20:10,1151.50,1151.50,1151.50,1151.50,0,1
07/31/2005,20:12,1151.25,1151.25,1151.25,1151.25,0,1
07/31/2005,20:14,1151.50,1151.50,1151.50,1151.50,10,0
07/31/2005,20:15,1151.25,1151.25,1151.25,1151.25,0,2
07/31/2005,20:16,1151.25,1151.50,1151.25,1151.50,1,113
07/31/2005,20:17,1151.50,1151.50,1151.50,1151.50,1,0
07/31/2005,20:20,1151.50,1151.50,1151.50,1151.50,4,0
07/31/2005,20:21,1151.50,1151.50,1151.50,1151.50,3,0
07/31/2005,20:23,1151.50,1151.50,1151.50,1151.50,2,0
07/31/2005,20:26,1151.50,1151.50,1151.50,1151.50,2,0
07/31/2005,20:27,1151.50,1151.50,1151.25,1151.25,5,1
07/31/2005,20:29,1151.50,1151.50,1151.50,1151.50,2,0
07/31/2005,20:30,1151.50,1151.50,1151.25,1151.25,1,3
07/31/2005,20:31,1151.25,1151.25,1151.25,1151.25,0,1
07/31/2005,20:32,1151.25,1151.25,1151.25,1151.25,0,3
07/31/2005,20:33,1151.50,1151.50,1151.50,1151.50,62,0
07/31/2005,20:34,1151.50,1151.50,1151.50,1151.50,20,0
07/31/2005,20:36,1151.50,1151.50,1151.50,1151.50,9,0
07/31/2005,20:38,1151.50,1151.50,1151.50,1151.50,1,0
07/31/2005,20:39,1151.50,1151.50,1151.50,1151.50,64,0
07/31/2005,20:40,1151.50,1151.50,1151.50,1151.50,120,0
07/31/2005,20:41,1151.50,1151.50,1151.50,1151.50,25,0
07/31/2005,20:42,1151.50,1151.50,1151.50,1151.50,1,0
07/31/2005,20:43,1151.75,1151.75,1151.75,1151.75,2,0
07/31/2005,20:44,1151.50,1151.50,1151.50,1151.50,0,1
07/31/2005,20:45,1151.50,1151.50,1151.50,1151.50,0,15
07/31/2005,20:46,1151.50,1151.50,1151.50,1151.50,0,15
07/31/2005,20:47,1151.75,1151.75,1151.50,1151.50,2,3
07/31/2005,20:48,1151.50,1151.50,1151.25,1151.50,5,6
07/31/2005,20:50,1151.50,1151.50,1151.50,1151.50,1,0
07/31/2005,20:58,1151.75,1151.75,1151.75,1151.75,20,0
07/31/2005,21:01,1151.50,1151.50,1151.50,1151.50,0,7
07/31/2005,21:03,1151.75,1151.75,1151.75,1151.75,16,0
07/31/2005,21:05,1151.75,1151.75,1151.75,1151.75,1,0
07/31/2005,21:06,1151.75,1151.75,1151.75,1151.75,3,0
07/31/2005,21:08,1151.75,1151.75,1151.75,1151.75,1,0
07/31/2005,21:12,1151.75,1151.75,1151.75,1151.75,5,0
07/31/2005,21:18,1151.75,1151.75,1151.75,1151.75,1,0
07/31/2005,21:21,1151.50,1151.50,1151.50,1151.50,0,2
07/31/2005,21:22,1151.75,1151.75,1151.75,1151.75,1,0
07/31/2005,21:24,1151.75,1151.75,1151.75,1151.75,12,0
07/31/2005,21:25,1151.75,1151.75,1151.75,1151.75,38,0
07/31/2005,21:26,1152.00,1152.00,1152.00,1152.00,7,0
07/31/2005,21:28,1151.75,1151.75,1151.75,1151.75,0,2
07/31/2005,21:30,1151.75,1151.75,1151.75,1151.75,0,23
07/31/2005,21:31,1151.50,1151.50,1151.50,1151.50,0,6
07/31/2005,21:37,1151.75,1151.75,1151.75,1151.75,7,0
07/31/2005,21:38,1151.75,1151.75,1151.75,1151.75,1,0
07/31/2005,21:40,1151.75,1151.75,1151.75,1151.75,6,0
07/31/2005,21:41,1151.75,1151.75,1151.75,1151.75,1,0
07/31/2005,21:43,1151.75,1151.75,1151.75,1151.75,1,0
07/31/2005,21:44,1151.75,1151.75,1151.75,1151.75,7,0
07/31/2005,21:45,1151.75,1151.75,1151.75,1151.75,11,0
07/31/2005,21:46,1151.75,1152.00,1151.75,1152.00,8,0
07/31/2005,21:49,1151.75,1151.75,1151.75,1151.75,0,1
07/31/2005,21:52,1151.50,1151.50,1151.50,1151.50,0,1
07/31/2005,21:55,1151.75,1151.75,1151.75,1151.75,2,0
07/31/2005,22:01,1151.50,1151.50,1151.50,1151.50,0,7
07/31/2005,22:07,1151.50,1151.50,1151.50,1151.50,0,1
07/31/2005,22:10,1151.50,1151.50,1151.50,1151.50,0,4
07/31/2005,22:12,1151.50,1151.50,1151.50,1151.50,0,1
07/31/2005,22:14,1151.75,1151.75,1151.75,1151.75,2,0
07/31/2005,22:15,1151.50,1151.50,1151.50,1151.50,0,1
07/31/2005,22:30,1151.50,1151.50,1151.50,1151.50,0,1
07/31/2005,22:32,1151.50,1151.50,1151.50,1151.50,0,4
07/31/2005,22:34,1151.50,1151.50,1151.50,1151.50,0,6
07/31/2005,22:38,1151.75,1151.75,1151.75,1151.75,48,0
07/31/2005,22:41,1151.75,1151.75,1151.75,1151.75,2,0
07/31/2005,22:47,1152.00,1152.00,1152.00,1152.00,135,0
07/31/2005,22:49,1152.00,1152.00,1152.00,1152.00,6,0
07/31/2005,22:50,1152.00,1152.00,1152.00,1152.00,52,0
07/31/2005,22:51,1152.00,1152.00,1152.00,1152.00,18,0
07/31/2005,22:52,1152.00,1152.00,1152.00,1152.00,8,0
07/31/2005,22:58,1152.00,1152.00,1152.00,1152.00,2,0
07/31/2005,23:00,1152.00,1152.00,1152.00,1152.00,10,0
07/31/2005,23:01,1152.00,1152.00,1152.00,1152.00,5,0
07/31/2005,23:02,1152.00,1152.00,1152.00,1152.00,7,0
07/31/2005,23:03,1152.00,1152.00,1152.00,1152.00,1,0
07/31/2005,23:04,1152.00,1152.00,1152.00,1152.00,52,0
07/31/2005,23:05,1152.00,1152.00,1152.00,1152.00,51,0
07/31/2005,23:12,1152.00,1152.00,1152.00,1152.00,13,0
07/31/2005,23:13,1152.00,1152.00,1152.00,1152.00,55,0
07/31/2005,23:14,1152.00,1152.00,1152.00,1152.00,50,0
07/31/2005,23:18,1152.00,1152.00,1152.00,1152.00,15,0
07/31/2005,23:19,1152.00,1152.00,1152.00,1152.00,1,0
07/31/2005,23:20,1152.25,1152.25,1152.25,1152.25,1,0
07/31/2005,23:25,1152.00,1152.00,1152.00,1152.00,0,50
07/31/2005,23:26,1152.00,1152.00,1152.00,1152.00,0,50
07/31/2005,23:27,1152.00,1152.00,1152.00,1152.00,0,1
07/31/2005,23:30,1152.00,1152.00,1152.00,1152.00,0,50
07/31/2005,23:35,1152.00,1152.00,1152.00,1152.00,0,4
07/31/2005,23:36,1152.25,1152.25,1152.25,1152.25,1,0
07/31/2005,23:40,1152.00,1152.00,1152.00,1152.00,0,20
07/31/2005,23:47,1151.75,1151.75,1151.75,1151.75,0,5
07/31/2005,23:48,1152.00,1152.00,1152.00,1152.00,5,0
07/31/2005,23:50,1152.00,1152.00,1152.00,1152.00,35,0
07/31/2005,23:51,1152.25,1152.25,1152.25,1152.25,2,0
07/31/2005,23:53,1152.25,1152.25,1152.25,1152.25,1,0
07/31/2005,23:56,1152.25,1152.25,1152.25,1152.25,1,0
07/31/2005,23:58,1152.25,1152.25,1152.25,1152.25,2,0
08/01/2005,00:01,1152.00,1152.00,1152.00,1152.00,0,61
08/01/2005,00:06,1152.00,1152.00,1152.00,1152.00,0,1
08/01/2005,00:07,1152.00,1152.00,1152.00,1152.00,0,2
08/01/2005,00:24,1152.00,1152.00,1152.00,1152.00,0,3
08/01/2005,00:27,1152.00,1152.00,1152.00,1152.00,0,1
08/01/2005,00:28,1152.00,1152.00,1152.00,1152.00,0,5
08/01/2005,00:29,1152.25,1152.25,1152.25,1152.25,1,0
08/01/2005,00:35,1152.00,1152.00,1152.00,1152.00,0,35
08/01/2005,00:36,1152.00,1152.00,1152.00,1152.00,0,60
08/01/2005,00:38,1152.00,1152.00,1152.00,1152.00,0,3
08/01/2005,00:41,1151.75,1151.75,1151.75,1151.75,0,64
08/01/2005,00:42,1151.75,1151.75,1151.75,1151.75,0,11
08/01/2005,00:46,1152.00,1152.00,1152.00,1152.00,21,0
08/01/2005,00:50,1152.25,1152.25,1152.25,1152.25,50,0
08/01/2005,00:51,1152.25,1152.50,1152.25,1152.25,52,1
08/01/2005,00:55,1152.50,1152.50,1152.00,1152.00,101,13
08/01/2005,00:56,1152.25,1152.25,1152.25,1152.25,1,0
08/01/2005,01:00,1152.25,1152.25,1152.25,1152.25,2,0
08/01/2005,01:02,1152.25,1152.25,1152.25,1152.25,10,0
08/01/2005,01:04,1152.25,1152.50,1152.25,1152.50,80,0
08/01/2005,01:06,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,01:07,1152.25,1152.25,1152.00,1152.00,0,22
08/01/2005,01:08,1152.00,1152.00,1152.00,1152.00,0,14
08/01/2005,01:09,1152.00,1152.25,1152.00,1152.25,25,41
08/01/2005,01:13,1152.00,1152.00,1152.00,1152.00,0,1
08/01/2005,01:14,1152.00,1152.00,1152.00,1152.00,0,2
08/01/2005,01:15,1152.00,1152.00,1152.00,1152.00,0,44
08/01/2005,01:16,1152.00,1152.00,1151.75,1151.75,0,116
08/01/2005,01:18,1151.50,1151.75,1151.50,1151.75,1,120
08/01/2005,01:19,1151.75,1151.75,1151.75,1151.75,2,0
08/01/2005,01:26,1151.50,1151.50,1151.50,1151.50,0,105
08/01/2005,01:27,1151.50,1151.50,1151.50,1151.50,0,1
08/01/2005,01:29,1151.75,1151.75,1151.75,1151.75,1,0
08/01/2005,01:31,1151.50,1151.50,1151.50,1151.50,0,16
08/01/2005,01:32,1151.50,1151.50,1151.50,1151.50,0,10
08/01/2005,01:33,1151.50,1151.50,1151.50,1151.50,0,21
08/01/2005,01:36,1151.75,1151.75,1151.75,1151.75,1,0
08/01/2005,01:42,1151.75,1151.75,1151.75,1151.75,1,0
08/01/2005,01:44,1151.75,1151.75,1151.75,1151.75,75,0
08/01/2005,01:45,1151.75,1151.75,1151.75,1151.75,54,0
08/01/2005,01:46,1151.75,1151.75,1151.75,1151.75,1,0
08/01/2005,01:48,1151.75,1151.75,1151.75,1151.75,15,0
08/01/2005,01:51,1151.75,1152.00,1151.75,1152.00,3,0
08/01/2005,01:53,1151.75,1151.75,1151.75,1151.75,0,49
08/01/2005,01:54,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,01:55,1151.50,1151.50,1151.50,1151.50,0,10
08/01/2005,01:56,1151.75,1151.75,1151.75,1151.75,4,0
08/01/2005,01:58,1151.75,1151.75,1151.75,1151.75,4,0
08/01/2005,02:00,1152.00,1152.00,1152.00,1152.00,2,0
08/01/2005,02:01,1152.00,1152.50,1152.00,1152.50,396,10
08/01/2005,02:02,1152.50,1153.00,1152.50,1153.00,354,38
08/01/2005,02:03,1153.00,1153.50,1153.00,1153.50,488,93
08/01/2005,02:04,1153.50,1153.75,1153.00,1153.00,214,128
08/01/2005,02:05,1153.25,1153.50,1153.25,1153.50,240,34
08/01/2005,02:06,1153.25,1153.75,1153.25,1153.50,105,3
08/01/2005,02:07,1153.75,1154.00,1153.50,1153.75,145,59
08/01/2005,02:08,1153.75,1154.00,1153.75,1153.75,59,24
08/01/2005,02:09,1154.00,1154.00,1153.75,1154.00,354,134
08/01/2005,02:10,1154.00,1154.25,1153.75,1154.25,333,117
08/01/2005,02:11,1154.25,1154.50,1154.00,1154.25,161,101
08/01/2005,02:12,1154.00,1154.00,1154.00,1154.00,0,70
08/01/2005,02:13,1154.25,1154.25,1154.00,1154.00,6,87
08/01/2005,02:14,1154.00,1154.50,1154.00,1154.25,99,38
08/01/2005,02:15,1154.25,1154.25,1154.00,1154.25,61,1
08/01/2005,02:16,1154.50,1154.50,1153.75,1154.25,173,155
08/01/2005,02:17,1154.25,1154.50,1154.25,1154.25,160,138
08/01/2005,02:18,1154.00,1154.50,1154.00,1154.25,151,148
08/01/2005,02:19,1154.25,1154.25,1153.75,1154.25,36,39
08/01/2005,02:20,1154.00,1154.00,1154.00,1154.00,0,32
08/01/2005,02:21,1154.00,1154.00,1153.75,1154.00,37,53
08/01/2005,02:22,1154.00,1154.25,1153.75,1153.75,39,30
08/01/2005,02:23,1154.00,1154.00,1154.00,1154.00,11,0
08/01/2005,02:24,1153.75,1153.75,1153.75,1153.75,0,36
08/01/2005,02:25,1153.75,1154.00,1153.50,1153.50,55,131
08/01/2005,02:26,1153.50,1154.00,1153.50,1153.50,50,137
08/01/2005,02:27,1153.25,1153.75,1153.25,1153.75,62,10
08/01/2005,02:28,1153.75,1153.75,1153.50,1153.75,14,5
08/01/2005,02:29,1153.50,1153.50,1153.50,1153.50,0,48
08/01/2005,02:30,1153.75,1153.75,1153.75,1153.75,6,0
08/01/2005,02:31,1153.75,1154.00,1153.75,1154.00,101,0
08/01/2005,02:32,1154.00,1154.00,1154.00,1154.00,27,0
08/01/2005,02:33,1154.00,1154.00,1154.00,1154.00,6,0
08/01/2005,02:34,1154.00,1154.00,1154.00,1154.00,3,0
08/01/2005,02:35,1154.00,1154.25,1154.00,1154.00,7,4
08/01/2005,02:36,1154.00,1154.00,1154.00,1154.00,0,2
08/01/2005,02:37,1154.25,1154.25,1154.25,1154.25,8,0
08/01/2005,02:38,1154.00,1154.00,1154.00,1154.00,0,43
08/01/2005,02:39,1154.00,1154.25,1154.00,1154.00,6,100
08/01/2005,02:41,1154.00,1154.25,1154.00,1154.00,6,65
08/01/2005,02:42,1154.00,1154.00,1154.00,1154.00,0,50
08/01/2005,02:43,1154.00,1154.00,1154.00,1154.00,0,11
08/01/2005,02:44,1154.00,1154.25,1154.00,1154.25,7,30
08/01/2005,02:45,1154.00,1154.25,1154.00,1154.00,4,57
08/01/2005,02:46,1153.75,1154.00,1153.75,1154.00,30,100
08/01/2005,02:47,1153.75,1154.00,1153.75,1154.00,6,20
08/01/2005,02:48,1154.00,1154.00,1154.00,1154.00,10,0
08/01/2005,02:49,1153.75,1154.25,1153.75,1154.00,71,26
08/01/2005,02:50,1154.00,1154.25,1154.00,1154.25,72,6
08/01/2005,02:51,1154.25,1154.50,1154.00,1154.25,66,58
08/01/2005,02:52,1154.25,1154.25,1154.25,1154.25,40,0
08/01/2005,02:53,1154.25,1154.25,1154.25,1154.25,6,0
08/01/2005,02:55,1154.25,1154.25,1154.25,1154.25,4,0
08/01/2005,02:56,1154.00,1154.00,1154.00,1154.00,0,20
08/01/2005,02:57,1154.00,1154.00,1154.00,1154.00,0,23
08/01/2005,02:58,1154.25,1154.50,1154.25,1154.25,67,5
08/01/2005,02:59,1154.25,1154.25,1154.25,1154.25,0,14
08/01/2005,03:00,1154.50,1154.50,1154.25,1154.25,8,12
08/01/2005,03:01,1154.25,1154.50,1154.00,1154.00,11,28
08/01/2005,03:02,1154.25,1154.50,1154.25,1154.25,15,12
08/01/2005,03:03,1154.25,1154.50,1154.25,1154.50,52,13
08/01/2005,03:04,1154.25,1154.50,1154.25,1154.25,4,3
08/01/2005,03:05,1154.25,1154.50,1154.25,1154.50,10,22
08/01/2005,03:06,1154.50,1154.50,1154.25,1154.50,24,5
08/01/2005,03:07,1154.25,1154.25,1154.25,1154.25,0,1
08/01/2005,03:08,1154.50,1154.50,1154.25,1154.50,76,5
08/01/2005,03:09,1154.50,1154.50,1154.50,1154.50,76,0
08/01/2005,03:10,1154.50,1154.50,1154.50,1154.50,22,0
08/01/2005,03:11,1154.50,1154.75,1154.50,1154.75,241,0
08/01/2005,03:12,1154.75,1154.75,1154.25,1154.50,94,172
08/01/2005,03:13,1154.50,1154.75,1154.50,1154.50,192,7
08/01/2005,03:14,1154.50,1154.50,1154.25,1154.25,0,65
08/01/2005,03:15,1154.50,1154.75,1154.25,1154.25,65,18
08/01/2005,03:16,1154.50,1154.50,1154.25,1154.25,34,10
08/01/2005,03:17,1154.25,1154.25,1154.25,1154.25,0,131
08/01/2005,03:18,1154.25,1154.25,1154.00,1154.00,45,133
08/01/2005,03:19,1154.00,1154.00,1153.75,1153.75,0,32
08/01/2005,03:20,1154.00,1154.00,1153.75,1153.75,6,15
08/01/2005,03:22,1153.75,1153.75,1153.75,1153.75,0,1
08/01/2005,03:23,1154.00,1154.00,1153.75,1153.75,6,13
08/01/2005,03:24,1154.00,1154.00,1154.00,1154.00,36,0
08/01/2005,03:25,1153.75,1154.00,1153.75,1154.00,41,1
08/01/2005,03:26,1154.00,1154.00,1153.75,1153.75,7,1
08/01/2005,03:27,1153.75,1153.75,1153.75,1153.75,0,1
08/01/2005,03:28,1154.00,1154.00,1154.00,1154.00,24,0
08/01/2005,03:29,1154.00,1154.25,1154.00,1154.00,39,9
08/01/2005,03:31,1154.25,1154.25,1154.25,1154.25,4,0
08/01/2005,03:32,1154.25,1154.50,1154.25,1154.50,62,0
08/01/2005,03:33,1154.25,1154.25,1154.00,1154.00,0,24
08/01/2005,03:34,1154.25,1154.25,1154.25,1154.25,6,0
08/01/2005,03:35,1154.00,1154.00,1154.00,1154.00,0,68
08/01/2005,03:36,1154.00,1154.00,1154.00,1154.00,0,4
08/01/2005,03:37,1154.00,1154.00,1153.75,1153.75,0,7
08/01/2005,03:38,1154.00,1154.00,1154.00,1154.00,116,0
08/01/2005,03:39,1154.00,1154.00,1154.00,1154.00,4,0
08/01/2005,03:40,1154.25,1154.25,1154.25,1154.25,5,0
08/01/2005,03:42,1154.25,1154.25,1154.25,1154.25,6,0
08/01/2005,03:44,1154.25,1154.25,1154.00,1154.00,6,1
08/01/2005,03:45,1154.25,1154.25,1154.25,1154.25,5,0
08/01/2005,03:46,1154.25,1154.25,1154.25,1154.25,4,0
08/01/2005,03:48,1154.00,1154.00,1154.00,1154.00,0,1
08/01/2005,03:49,1154.25,1154.25,1154.25,1154.25,17,0
08/01/2005,03:51,1154.25,1154.25,1154.25,1154.25,6,0
08/01/2005,03:52,1154.25,1154.25,1154.00,1154.25,54,1
08/01/2005,03:53,1154.25,1154.25,1154.25,1154.25,53,0
08/01/2005,03:54,1154.50,1154.50,1154.50,1154.50,172,0
08/01/2005,03:55,1154.75,1154.75,1154.50,1154.50,35,68
08/01/2005,03:56,1154.50,1154.50,1154.50,1154.50,0,5
08/01/2005,03:58,1154.50,1154.50,1154.50,1154.50,0,4
08/01/2005,03:59,1154.50,1154.50,1154.50,1154.50,0,6
08/01/2005,04:00,1154.50,1154.50,1154.25,1154.25,0,3
08/01/2005,04:01,1154.50,1154.50,1154.25,1154.25,5,2
08/01/2005,04:02,1154.50,1154.50,1154.50,1154.50,32,0
08/01/2005,04:03,1154.75,1154.75,1154.25,1154.25,6,85
08/01/2005,04:04,1154.50,1154.50,1154.25,1154.50,8,1
08/01/2005,04:05,1154.50,1154.50,1154.50,1154.50,77,0
08/01/2005,04:06,1154.75,1154.75,1154.25,1154.25,12,171
08/01/2005,04:07,1154.25,1154.25,1154.00,1154.00,5,117
08/01/2005,04:08,1154.25,1154.50,1154.25,1154.50,8,0
08/01/2005,04:09,1154.50,1154.50,1154.50,1154.50,52,0
08/01/2005,04:10,1154.50,1154.75,1154.50,1154.50,5,98
08/01/2005,04:11,1154.50,1154.75,1154.50,1154.75,6,25
08/01/2005,04:12,1154.50,1154.75,1154.50,1154.75,25,5
08/01/2005,04:13,1154.75,1154.75,1154.50,1154.50,6,1
08/01/2005,04:14,1154.75,1154.75,1154.75,1154.75,4,0
08/01/2005,04:15,1154.50,1154.75,1154.50,1154.75,6,57
08/01/2005,04:16,1154.75,1154.75,1154.75,1154.75,20,0
08/01/2005,04:17,1154.50,1154.50,1154.50,1154.50,0,5
08/01/2005,04:18,1154.75,1154.75,1154.50,1154.50,4,2
08/01/2005,04:19,1154.50,1154.50,1154.50,1154.50,0,3
08/01/2005,04:20,1154.75,1154.75,1154.50,1154.50,5,1
08/01/2005,04:21,1154.75,1154.75,1154.50,1154.50,4,76
08/01/2005,04:22,1154.50,1154.50,1154.50,1154.50,0,5
08/01/2005,04:23,1154.25,1154.25,1154.25,1154.25,0,4
08/01/2005,04:24,1154.25,1154.50,1154.25,1154.50,6,1
08/01/2005,04:25,1154.50,1154.50,1154.25,1154.25,4,4
08/01/2005,04:27,1154.50,1154.50,1154.50,1154.50,6,0
08/01/2005,04:28,1154.50,1154.50,1154.50,1154.50,7,0
08/01/2005,04:29,1154.25,1154.25,1154.25,1154.25,0,42
08/01/2005,04:30,1154.25,1154.25,1154.25,1154.25,0,6
08/01/2005,04:31,1154.00,1154.00,1153.50,1153.75,9,345
08/01/2005,04:32,1153.75,1153.75,1153.75,1153.75,68,0
08/01/2005,04:33,1154.00,1154.00,1154.00,1154.00,11,0
08/01/2005,04:34,1153.75,1153.75,1153.75,1153.75,0,72
08/01/2005,04:35,1153.75,1154.00,1153.75,1154.00,6,21
08/01/2005,04:37,1154.00,1154.00,1154.00,1154.00,4,0
08/01/2005,04:38,1154.00,1154.00,1154.00,1154.00,7,0
08/01/2005,04:39,1154.00,1154.00,1154.00,1154.00,13,0
08/01/2005,04:41,1154.00,1154.00,1154.00,1154.00,3,0
08/01/2005,04:42,1154.00,1154.25,1153.75,1153.75,110,234
08/01/2005,04:43,1154.00,1154.00,1154.00,1154.00,62,0
08/01/2005,04:44,1154.25,1154.25,1154.25,1154.25,1,0
08/01/2005,04:45,1154.00,1154.00,1154.00,1154.00,0,7
08/01/2005,04:46,1154.00,1154.00,1154.00,1154.00,0,132
08/01/2005,04:47,1154.00,1154.00,1154.00,1154.00,0,2
08/01/2005,04:49,1154.00,1154.25,1153.75,1153.75,1,29
08/01/2005,04:50,1154.00,1154.25,1154.00,1154.00,16,57
08/01/2005,04:51,1154.00,1154.00,1153.75,1153.75,0,3
08/01/2005,04:52,1153.75,1153.75,1153.75,1153.75,0,1
08/01/2005,04:53,1153.75,1153.75,1153.75,1153.75,0,76
08/01/2005,04:54,1153.75,1153.75,1153.75,1153.75,0,2
08/01/2005,04:56,1153.75,1153.75,1153.50,1153.50,0,90
08/01/2005,04:57,1153.50,1153.75,1153.00,1153.25,93,708
08/01/2005,04:58,1153.25,1153.25,1153.25,1153.25,117,0
08/01/2005,04:59,1153.25,1153.25,1153.00,1153.25,9,213
08/01/2005,05:00,1153.25,1153.25,1153.25,1153.25,44,0
08/01/2005,05:01,1153.00,1153.00,1153.00,1153.00,0,2
08/01/2005,05:02,1153.25,1153.25,1153.25,1153.25,207,0
08/01/2005,05:03,1153.25,1153.25,1153.25,1153.25,8,0
08/01/2005,05:06,1153.25,1153.25,1153.25,1153.25,5,0
08/01/2005,05:07,1153.25,1153.25,1153.25,1153.25,1,0
08/01/2005,05:08,1153.25,1153.25,1153.00,1153.00,6,12
08/01/2005,05:09,1153.00,1153.00,1153.00,1153.00,0,27
08/01/2005,05:10,1153.25,1153.25,1153.25,1153.25,4,0
08/01/2005,05:13,1153.25,1153.25,1153.00,1153.00,151,20
08/01/2005,05:14,1153.25,1153.25,1153.25,1153.25,4,0
08/01/2005,05:16,1153.00,1153.25,1153.00,1153.25,4,10
08/01/2005,05:18,1153.25,1153.25,1153.25,1153.25,29,0
08/01/2005,05:19,1153.25,1153.25,1153.25,1153.25,116,0
08/01/2005,05:20,1153.25,1153.25,1153.25,1153.25,6,0
08/01/2005,05:21,1153.25,1153.25,1153.00,1153.00,10,4
08/01/2005,05:22,1153.25,1153.50,1153.00,1153.50,133,1
08/01/2005,05:24,1153.50,1153.75,1153.50,1153.75,12,0
08/01/2005,05:25,1153.50,1153.50,1153.50,1153.50,0,25
08/01/2005,05:26,1153.50,1153.50,1153.50,1153.50,0,11
08/01/2005,05:27,1153.25,1153.25,1153.25,1153.25,0,11
08/01/2005,05:28,1153.50,1153.50,1153.00,1153.00,6,126
08/01/2005,05:29,1153.25,1153.25,1153.25,1153.25,6,0
08/01/2005,05:30,1153.25,1153.25,1153.25,1153.25,50,0
08/01/2005,05:31,1153.25,1153.25,1153.25,1153.25,1,0
08/01/2005,05:32,1153.25,1153.25,1153.25,1153.25,57,0
08/01/2005,05:33,1153.00,1153.00,1153.00,1153.00,0,3
08/01/2005,05:34,1153.25,1153.25,1153.00,1153.00,6,51
08/01/2005,05:35,1153.25,1153.25,1153.25,1153.25,206,0
08/01/2005,05:36,1153.50,1153.50,1153.25,1153.25,6,2
08/01/2005,05:37,1153.50,1153.50,1153.50,1153.50,75,0
08/01/2005,05:38,1153.50,1153.50,1153.50,1153.50,8,0
08/01/2005,05:39,1153.25,1153.50,1153.25,1153.25,24,33
08/01/2005,05:40,1153.50,1153.50,1153.50,1153.50,6,0
08/01/2005,05:41,1153.25,1153.25,1153.25,1153.25,0,22
08/01/2005,05:42,1153.25,1153.25,1153.00,1153.25,2,16
08/01/2005,05:43,1153.25,1153.25,1153.25,1153.25,4,0
08/01/2005,05:45,1153.25,1153.25,1153.25,1153.25,4,0
08/01/2005,05:47,1153.25,1153.25,1153.25,1153.25,23,0
08/01/2005,05:48,1153.00,1153.00,1153.00,1153.00,0,1
08/01/2005,05:49,1153.25,1153.25,1153.25,1153.25,43,0
08/01/2005,05:50,1153.25,1153.50,1153.00,1153.00,30,15
08/01/2005,05:51,1153.25,1153.25,1153.25,1153.25,7,0
08/01/2005,05:52,1153.00,1153.00,1153.00,1153.00,0,10
08/01/2005,05:53,1153.00,1153.00,1153.00,1153.00,0,5
08/01/2005,05:54,1153.25,1153.25,1153.25,1153.25,6,0
08/01/2005,05:55,1153.25,1153.25,1153.25,1153.25,5,0
08/01/2005,05:56,1153.25,1153.25,1153.25,1153.25,7,0
08/01/2005,05:57,1153.25,1153.25,1153.25,1153.25,5,0
08/01/2005,05:58,1153.25,1153.25,1153.25,1153.25,6,0
08/01/2005,05:59,1153.00,1153.25,1153.00,1153.25,4,1
08/01/2005,06:00,1153.00,1153.25,1153.00,1153.25,1,5
08/01/2005,06:02,1153.25,1153.25,1153.25,1153.25,43,0
08/01/2005,06:03,1153.25,1153.25,1153.25,1153.25,41,0
08/01/2005,06:04,1153.25,1153.25,1153.25,1153.25,47,0
08/01/2005,06:05,1153.25,1153.25,1153.25,1153.25,69,0
08/01/2005,06:06,1153.25,1153.25,1153.25,1153.25,6,0
08/01/2005,06:07,1153.00,1153.00,1153.00,1153.00,0,3
08/01/2005,06:08,1153.25,1153.25,1153.00,1153.00,6,20
08/01/2005,06:10,1153.25,1153.25,1153.25,1153.25,4,0
08/01/2005,06:12,1153.25,1153.25,1153.25,1153.25,5,0
08/01/2005,06:13,1153.25,1153.25,1153.25,1153.25,6,0
08/01/2005,06:14,1153.00,1153.25,1153.00,1153.25,39,13
08/01/2005,06:15,1153.00,1153.25,1153.00,1153.25,4,5
08/01/2005,06:16,1153.25,1153.50,1153.25,1153.25,43,11
08/01/2005,06:17,1153.25,1153.50,1153.25,1153.25,6,7
08/01/2005,06:18,1153.50,1153.50,1153.50,1153.50,143,0
08/01/2005,06:19,1153.50,1153.75,1153.50,1153.75,147,0
08/01/2005,06:20,1153.75,1153.75,1153.50,1153.50,1,46
08/01/2005,06:21,1153.50,1153.75,1153.50,1153.50,4,18
08/01/2005,06:22,1153.50,1153.75,1153.50,1153.75,1,1
08/01/2005,06:23,1153.75,1153.75,1153.75,1153.75,6,0
08/01/2005,06:24,1153.75,1153.75,1153.75,1153.75,397,0
08/01/2005,06:25,1153.50,1153.75,1153.50,1153.75,6,1
08/01/2005,06:26,1153.50,1153.50,1153.50,1153.50,0,1
08/01/2005,06:27,1153.75,1153.75,1153.75,1153.75,14,0
08/01/2005,06:28,1153.75,1153.75,1153.75,1153.75,1,0
08/01/2005,06:29,1153.50,1153.75,1153.50,1153.75,4,1
08/01/2005,06:30,1153.75,1153.75,1153.75,1153.75,1,0
08/01/2005,06:31,1153.50,1153.50,1153.50,1153.50,0,1
08/01/2005,06:32,1153.50,1153.75,1153.50,1153.75,6,1
08/01/2005,06:33,1153.50,1153.75,1153.50,1153.75,56,2
08/01/2005,06:34,1154.00,1154.00,1154.00,1154.00,302,0
08/01/2005,06:35,1154.00,1154.00,1153.75,1154.00,7,2
08/01/2005,06:36,1153.75,1154.00,1153.75,1153.75,1,51
08/01/2005,06:37,1153.75,1153.75,1153.50,1153.50,0,134
08/01/2005,06:38,1153.50,1153.50,1153.50,1153.50,0,5
08/01/2005,06:40,1153.25,1153.50,1153.25,1153.50,4,2
08/01/2005,06:41,1153.25,1153.50,1153.25,1153.25,4,10
08/01/2005,06:42,1153.25,1153.25,1153.25,1153.25,0,3
08/01/2005,06:43,1153.25,1153.25,1153.25,1153.25,0,1
08/01/2005,06:44,1153.25,1153.50,1153.25,1153.50,4,10
08/01/2005,06:45,1153.25,1153.25,1153.25,1153.25,0,101
08/01/2005,06:46,1153.50,1153.50,1153.25,1153.25,7,94
08/01/2005,06:47,1153.25,1153.25,1153.25,1153.25,0,1
08/01/2005,06:48,1153.25,1153.25,1153.00,1153.25,32,27
08/01/2005,06:49,1153.50,1153.50,1153.50,1153.50,4,0
08/01/2005,06:50,1153.25,1153.50,1153.25,1153.50,1,1
08/01/2005,06:52,1153.50,1153.50,1153.25,1153.25,5,2
08/01/2005,06:54,1153.50,1153.50,1153.50,1153.50,6,0
08/01/2005,06:55,1153.25,1153.25,1153.25,1153.25,0,152
08/01/2005,06:56,1153.50,1153.50,1153.25,1153.25,206,7
08/01/2005,06:57,1153.25,1153.25,1153.00,1153.00,0,373
08/01/2005,06:58,1153.00,1153.00,1152.75,1153.00,30,41
08/01/2005,06:59,1153.00,1153.00,1152.75,1153.00,4,3
08/01/2005,07:00,1153.00,1153.00,1153.00,1153.00,20,0
08/01/2005,07:01,1153.00,1153.25,1153.00,1153.25,116,0
08/01/2005,07:02,1153.25,1153.25,1153.00,1153.25,26,2
08/01/2005,07:03,1153.00,1153.25,1153.00,1153.00,6,41
08/01/2005,07:04,1153.25,1153.25,1153.00,1153.00,1,176
08/01/2005,07:05,1153.00,1153.25,1153.00,1153.25,8,124
08/01/2005,07:06,1153.00,1153.00,1152.75,1152.75,0,14
08/01/2005,07:07,1153.00,1153.25,1153.00,1153.25,294,0
08/01/2005,07:08,1153.00,1153.25,1153.00,1153.25,1,2
08/01/2005,07:09,1153.25,1153.25,1153.00,1153.25,11,1
08/01/2005,07:10,1153.00,1153.25,1153.00,1153.25,5,80
08/01/2005,07:11,1153.25,1153.25,1153.00,1153.25,101,92
08/01/2005,07:12,1153.00,1153.00,1152.75,1153.00,5,106
08/01/2005,07:13,1153.00,1153.00,1153.00,1153.00,8,0
08/01/2005,07:14,1153.00,1153.25,1153.00,1153.25,89,0
08/01/2005,07:15,1153.25,1153.25,1153.25,1153.25,15,0
08/01/2005,07:16,1153.25,1153.25,1153.00,1153.00,4,6
08/01/2005,07:17,1153.25,1153.25,1153.00,1153.25,7,1
08/01/2005,07:18,1153.00,1153.25,1153.00,1153.25,47,21
08/01/2005,07:20,1153.25,1153.25,1153.25,1153.25,115,0
08/01/2005,07:21,1153.25,1153.50,1153.25,1153.25,28,10
08/01/2005,07:22,1153.25,1153.50,1153.25,1153.50,21,27
08/01/2005,07:24,1153.50,1153.50,1153.50,1153.50,5,0
08/01/2005,07:25,1153.50,1153.50,1153.50,1153.50,5,0
08/01/2005,07:26,1153.50,1153.50,1153.50,1153.50,7,0
08/01/2005,07:27,1153.50,1153.50,1153.25,1153.25,1,1
08/01/2005,07:28,1153.50,1153.50,1153.50,1153.50,19,0
08/01/2005,07:29,1153.50,1153.50,1153.50,1153.50,19,0
08/01/2005,07:30,1153.50,1153.50,1153.25,1153.50,7,21
08/01/2005,07:31,1153.25,1153.50,1153.25,1153.50,2,3
08/01/2005,07:32,1153.25,1153.50,1153.25,1153.50,1,31
08/01/2005,07:33,1153.50,1153.50,1153.25,1153.25,46,20
08/01/2005,07:34,1153.50,1153.50,1153.50,1153.50,14,0
08/01/2005,07:35,1153.50,1153.50,1153.25,1153.50,198,9
08/01/2005,07:36,1153.25,1153.50,1153.25,1153.25,10,12
08/01/2005,07:38,1153.25,1153.50,1153.25,1153.50,3,3
08/01/2005,07:39,1153.25,1153.25,1153.25,1153.25,0,2
08/01/2005,07:40,1153.50,1153.50,1153.50,1153.50,9,0
08/01/2005,07:41,1153.50,1153.50,1153.25,1153.25,3,522
08/01/2005,07:42,1153.25,1153.25,1153.00,1153.00,0,49
08/01/2005,07:43,1153.00,1153.25,1153.00,1153.00,1,275
08/01/2005,07:44,1153.00,1153.00,1153.00,1153.00,0,11
08/01/2005,07:45,1153.00,1153.25,1153.00,1153.25,10,10
08/01/2005,07:46,1153.25,1153.25,1153.00,1153.00,2,1
08/01/2005,07:47,1153.25,1153.25,1153.00,1153.25,41,13
08/01/2005,07:48,1153.25,1153.25,1153.00,1153.00,10,12
08/01/2005,07:49,1153.00,1153.00,1153.00,1153.00,0,7
08/01/2005,07:50,1153.00,1153.00,1152.75,1153.00,3,252
08/01/2005,07:51,1153.00,1153.25,1153.00,1153.25,266,0
08/01/2005,07:52,1153.25,1153.25,1153.00,1153.00,71,3
08/01/2005,07:53,1153.25,1153.25,1153.00,1153.00,3,5
08/01/2005,07:54,1153.00,1153.25,1153.00,1153.25,2,1
08/01/2005,07:55,1153.00,1153.25,1153.00,1153.25,2,1
08/01/2005,07:56,1153.25,1153.50,1153.25,1153.50,67,6
08/01/2005,07:57,1153.25,1153.50,1153.25,1153.50,1,11
08/01/2005,07:58,1153.50,1153.50,1153.25,1153.25,20,27
08/01/2005,07:59,1153.25,1153.50,1153.25,1153.50,50,1
08/01/2005,08:00,1153.25,1153.25,1153.25,1153.25,0,6
08/01/2005,08:01,1153.50,1153.50,1153.50,1153.50,9,0
08/01/2005,08:02,1153.50,1153.50,1153.25,1153.25,52,2
08/01/2005,08:03,1153.25,1153.25,1153.25,1153.25,0,48
08/01/2005,08:04,1153.50,1153.50,1153.25,1153.25,2,25
08/01/2005,08:05,1153.50,1153.50,1153.25,1153.25,6,1
08/01/2005,08:06,1153.50,1153.50,1153.25,1153.50,32,15
08/01/2005,08:07,1153.50,1153.50,1153.50,1153.50,289,0
08/01/2005,08:08,1153.50,1153.50,1153.50,1153.50,97,0
08/01/2005,08:09,1153.50,1153.50,1153.50,1153.50,9,0
08/01/2005,08:10,1153.25,1153.50,1153.25,1153.50,468,1
08/01/2005,08:11,1153.50,1153.50,1153.25,1153.25,6,5
08/01/2005,08:12,1153.25,1153.50,1153.25,1153.50,103,3
08/01/2005,08:13,1153.25,1153.25,1153.25,1153.25,0,1
08/01/2005,08:14,1153.25,1153.25,1153.25,1153.25,0,2
08/01/2005,08:15,1153.25,1153.25,1153.25,1153.25,0,38
08/01/2005,08:16,1153.50,1153.50,1153.25,1153.25,15,4
08/01/2005,08:17,1153.25,1153.25,1153.25,1153.25,0,12
08/01/2005,08:18,1153.25,1153.25,1153.25,1153.25,0,31
08/01/2005,08:19,1153.25,1153.25,1153.00,1153.25,5,124
08/01/2005,08:20,1153.25,1153.25,1153.00,1153.25,6,1
08/01/2005,08:21,1153.25,1153.25,1153.00,1153.00,4,7
08/01/2005,08:22,1153.00,1153.25,1153.00,1153.00,8,9
08/01/2005,08:23,1153.00,1153.25,1153.00,1153.00,10,10
08/01/2005,08:24,1153.25,1153.25,1153.00,1153.00,20,246
08/01/2005,08:25,1153.00,1153.00,1152.75,1152.75,5,124
08/01/2005,08:26,1153.00,1153.00,1152.75,1153.00,102,9
08/01/2005,08:27,1153.00,1153.00,1152.75,1153.00,54,5
08/01/2005,08:28,1152.75,1153.00,1152.75,1153.00,34,7
08/01/2005,08:29,1153.00,1153.25,1153.00,1153.25,141,0
08/01/2005,08:30,1153.00,1153.50,1152.75,1153.50,1343,548
08/01/2005,08:31,1153.25,1153.50,1152.75,1153.25,1356,2518
08/01/2005,08:32,1153.25,1153.25,1152.50,1153.00,1501,1082
08/01/2005,08:33,1153.00,1153.75,1152.75,1153.50,2500,797
08/01/2005,08:34,1153.50,1153.75,1153.25,1153.75,2000,964
08/01/2005,08:35,1153.50,1153.75,1153.25,1153.75,529,997
08/01/2005,08:36,1153.50,1154.25,1153.25,1153.75,2093,1748
08/01/2005,08:37,1153.75,1154.00,1153.25,1153.75,1350,1534
08/01/2005,08:38,1153.50,1153.50,1153.25,1153.50,1177,543
08/01/2005,08:39,1153.25,1153.50,1153.00,1153.25,1941,2894
08/01/2005,08:40,1153.25,1154.00,1153.25,1153.50,1341,885
08/01/2005,08:41,1153.50,1154.00,1153.50,1153.75,1095,636
08/01/2005,08:42,1153.75,1153.75,1152.75,1153.00,1325,3053
08/01/2005,08:43,1153.00,1153.00,1152.25,1152.75,1525,2519
08/01/2005,08:44,1152.50,1153.00,1152.50,1152.75,727,1921
08/01/2005,08:45,1153.00,1153.00,1152.25,1152.25,526,1656
08/01/2005,08:46,1152.25,1152.75,1152.25,1152.50,748,521
08/01/2005,08:47,1152.75,1153.00,1152.50,1153.00,567,790
08/01/2005,08:48,1153.00,1153.75,1152.75,1153.75,2129,856
08/01/2005,08:49,1153.75,1154.00,1153.50,1153.50,1653,553
08/01/2005,08:50,1153.50,1154.00,1153.50,1153.75,951,143
08/01/2005,08:51,1153.75,1154.50,1153.50,1154.00,3546,1991
08/01/2005,08:52,1154.25,1154.25,1154.00,1154.25,153,309
08/01/2005,08:53,1154.25,1154.25,1153.75,1154.00,394,667
08/01/2005,08:54,1154.00,1154.25,1154.00,1154.25,836,1005
08/01/2005,08:55,1154.00,1154.25,1153.75,1154.00,637,349
08/01/2005,08:56,1154.00,1154.00,1153.25,1153.50,674,2804
08/01/2005,08:57,1153.50,1154.00,1153.50,1153.75,1358,346
08/01/2005,08:58,1153.50,1153.75,1153.50,1153.75,257,139
08/01/2005,08:59,1153.75,1154.00,1153.50,1154.00,192,174
08/01/2005,09:00,1153.75,1154.00,1153.75,1154.00,85,372
08/01/2005,09:01,1154.00,1154.50,1153.50,1154.25,2828,3477
08/01/2005,09:02,1154.00,1154.25,1153.25,1153.75,1216,1459
08/01/2005,09:03,1153.75,1154.50,1153.75,1154.25,2056,1388
08/01/2005,09:04,1154.25,1154.25,1153.75,1154.25,911,447
08/01/2005,09:05,1154.25,1154.25,1153.25,1153.25,803,2225
08/01/2005,09:06,1153.50,1153.50,1153.00,1153.00,100,1725
08/01/2005,09:07,1153.00,1153.25,1152.25,1153.00,1365,2421
08/01/2005,09:08,1152.75,1153.00,1152.50,1152.75,645,1793
08/01/2005,09:09,1152.50,1152.75,1152.25,1152.50,1790,899
08/01/2005,09:10,1152.50,1153.00,1152.25,1152.25,743,1490
08/01/2005,09:11,1152.50,1152.50,1151.75,1152.00,1301,3014
08/01/2005,09:12,1152.00,1152.50,1151.75,1152.00,652,701
08/01/2005,09:13,1152.25,1152.75,1152.00,1152.50,1411,202
08/01/2005,09:14,1152.50,1152.75,1152.50,1152.75,858,333
08/01/2005,09:15,1152.50,1152.75,1152.25,1152.50,639,539
08/01/2005,09:16,1152.75,1152.75,1152.25,1152.50,429,965
08/01/2005,09:17,1152.50,1153.25,1152.25,1153.25,2070,85
08/01/2005,09:18,1153.00,1154.25,1153.00,1153.75,2692,1210
08/01/2005,09:19,1154.00,1154.00,1152.75,1152.75,799,2334
08/01/2005,09:20,1152.75,1153.25,1152.75,1153.25,369,418
08/01/2005,09:21,1153.25,1153.50,1153.00,1153.50,310,1135
08/01/2005,09:22,1153.25,1153.75,1153.25,1153.25,309,535
08/01/2005,09:23,1153.25,1154.25,1153.25,1154.00,2371,1028
08/01/2005,09:24,1153.75,1154.00,1153.25,1153.75,335,1031
08/01/2005,09:25,1153.75,1153.75,1153.50,1153.50,423,462
08/01/2005,09:26,1153.50,1153.75,1153.50,1153.75,176,326
08/01/2005,09:27,1153.50,1154.25,1153.50,1154.25,1328,66
08/01/2005,09:28,1154.25,1154.50,1154.00,1154.00,983,511
08/01/2005,09:29,1154.00,1154.25,1153.00,1153.25,880,1940
08/01/2005,09:30,1153.50,1154.25,1153.00,1154.00,1914,431
08/01/2005,09:31,1154.00,1154.00,1153.50,1154.00,424,268
08/01/2005,09:32,1154.00,1154.25,1153.75,1154.25,715,471
08/01/2005,09:33,1154.00,1154.50,1153.75,1153.75,889,844
08/01/2005,09:34,1154.00,1154.00,1153.00,1153.00,77,1335
08/01/2005,09:35,1153.25,1153.50,1153.00,1153.00,269,974
08/01/2005,09:36,1153.25,1153.25,1152.25,1152.25,352,3158
08/01/2005,09:37,1152.50,1152.75,1152.00,1152.25,1501,1871
08/01/2005,09:38,1152.25,1152.50,1151.75,1151.75,655,1736
08/01/2005,09:39,1152.00,1152.00,1151.50,1151.50,1200,2709
08/01/2005,09:40,1151.50,1152.00,1151.25,1151.75,2960,1899
08/01/2005,09:41,1151.75,1151.75,1151.25,1151.50,993,1796
08/01/2005,09:42,1151.75,1152.00,1151.25,1151.25,1092,3069
08/01/2005,09:43,1151.50,1151.50,1151.00,1151.25,1436,1639
08/01/2005,09:44,1151.25,1151.50,1150.75,1150.75,810,3042
08/01/2005,09:45,1150.75,1151.25,1150.75,1151.00,990,2567
08/01/2005,09:46,1150.75,1151.25,1150.50,1151.00,2058,1281
08/01/2005,09:47,1151.00,1151.50,1150.75,1151.25,1199,515
08/01/2005,09:48,1151.00,1151.25,1150.50,1150.50,617,2780
08/01/2005,09:49,1150.50,1151.00,1150.50,1150.50,884,2047
08/01/2005,09:50,1150.50,1150.75,1150.25,1150.50,1012,1545
08/01/2005,09:51,1150.75,1150.75,1150.25,1150.50,782,818
08/01/2005,09:52,1150.50,1151.00,1150.50,1151.00,1323,185
08/01/2005,09:53,1151.00,1151.25,1150.75,1151.25,2939,103
08/01/2005,09:54,1151.25,1151.50,1151.00,1151.25,1458,68
08/01/2005,09:55,1151.25,1151.50,1150.75,1151.00,308,1076
08/01/2005,09:56,1151.00,1151.25,1151.00,1151.00,764,250
08/01/2005,09:57,1151.00,1151.50,1151.00,1151.50,869,318
08/01/2005,09:58,1151.50,1151.75,1151.25,1151.50,1899,528
08/01/2005,09:59,1151.50,1152.00,1151.50,1151.75,1142,1081
08/01/2005,10:00,1151.50,1151.75,1151.25,1151.50,825,499
08/01/2005,10:01,1151.75,1152.00,1151.50,1151.50,437,141
08/01/2005,10:02,1151.75,1151.75,1151.00,1151.00,74,526
08/01/2005,10:03,1151.25,1151.50,1150.75,1150.75,484,1849
08/01/2005,10:04,1150.75,1151.00,1150.50,1150.75,1401,693
08/01/2005,10:05,1151.00,1151.25,1150.75,1150.75,847,210
08/01/2005,10:06,1150.75,1151.00,1150.50,1150.50,406,1665
08/01/2005,10:07,1150.75,1151.25,1150.50,1151.00,668,395
08/01/2005,10:08,1151.00,1151.00,1150.25,1150.50,663,1675
08/01/2005,10:09,1150.75,1151.25,1150.50,1150.75,591,1182
08/01/2005,10:10,1150.75,1151.00,1150.50,1150.75,75,718
08/01/2005,10:11,1150.75,1151.25,1150.50,1151.00,918,48
08/01/2005,10:12,1151.00,1151.25,1150.75,1151.00,165,347
08/01/2005,10:13,1151.00,1151.25,1150.75,1151.00,623,915
08/01/2005,10:14,1150.75,1151.00,1150.00,1150.00,382,2557
08/01/2005,10:15,1150.00,1150.25,1149.25,1149.75,1282,5514
08/01/2005,10:16,1149.50,1150.25,1149.50,1150.00,1628,327
08/01/2005,10:17,1150.00,1150.50,1150.00,1150.25,1075,394
08/01/2005,10:18,1150.50,1150.75,1150.50,1150.75,573,1231
08/01/2005,10:19,1150.75,1151.00,1150.50,1150.75,491,131
08/01/2005,10:20,1151.00,1151.25,1150.50,1151.00,2212,1011
08/01/2005,10:21,1151.25,1151.25,1150.75,1151.00,218,435
08/01/2005,10:22,1151.00,1151.25,1151.00,1151.00,625,69
08/01/2005,10:23,1151.25,1151.50,1151.00,1151.00,1097,377
08/01/2005,10:24,1151.00,1151.00,1150.50,1150.50,116,1170
08/01/2005,10:25,1150.50,1151.00,1150.50,1151.00,481,36
08/01/2005,10:26,1151.00,1151.00,1150.25,1150.25,80,1649
08/01/2005,10:27,1150.50,1151.00,1150.25,1151.00,566,765
08/01/2005,10:28,1151.00,1151.00,1150.50,1150.50,44,1013
08/01/2005,10:29,1150.75,1151.00,1150.25,1150.50,646,287
08/01/2005,10:30,1150.50,1150.75,1150.50,1150.75,301,59
08/01/2005,10:31,1150.75,1151.25,1150.75,1151.25,1509,527
08/01/2005,10:32,1151.25,1151.25,1150.75,1151.25,2137,684
08/01/2005,10:33,1151.25,1151.25,1151.00,1151.00,11,475
08/01/2005,10:34,1151.00,1151.25,1150.75,1151.00,94,337
08/01/2005,10:35,1151.00,1151.50,1151.00,1151.00,546,767
08/01/2005,10:36,1151.25,1151.25,1151.00,1151.00,48,100
08/01/2005,10:37,1151.00,1151.25,1151.00,1151.00,21,709
08/01/2005,10:38,1151.00,1151.50,1151.00,1151.25,401,399
08/01/2005,10:39,1151.00,1151.25,1150.75,1150.75,173,536
08/01/2005,10:40,1151.00,1151.00,1150.75,1151.00,381,30
08/01/2005,10:41,1151.00,1151.50,1151.00,1151.00,469,118
08/01/2005,10:42,1151.25,1151.75,1151.25,1151.75,1725,231
08/01/2005,10:43,1151.50,1151.75,1151.25,1151.75,248,299
08/01/2005,10:44,1151.50,1151.75,1151.50,1151.50,45,563
08/01/2005,10:45,1151.75,1152.00,1151.50,1152.00,612,93
08/01/2005,10:46,1152.00,1152.00,1151.50,1151.50,83,492
08/01/2005,10:47,1151.50,1151.75,1151.25,1151.75,531,880
08/01/2005,10:48,1151.75,1151.75,1151.25,1151.75,167,252
08/01/2005,10:49,1151.50,1151.75,1151.25,1151.50,257,257
08/01/2005,10:50,1151.50,1151.75,1151.25,1151.75,156,53
08/01/2005,10:51,1151.50,1151.75,1151.50,1151.50,130,171
08/01/2005,10:52,1151.50,1151.75,1151.50,1151.50,31,53
08/01/2005,10:53,1151.75,1152.00,1151.75,1151.75,306,290
08/01/2005,10:54,1151.75,1151.75,1151.50,1151.75,7,70
08/01/2005,10:55,1151.50,1151.75,1151.50,1151.75,370,11
08/01/2005,10:56,1151.75,1152.00,1151.50,1151.75,1192,96
08/01/2005,10:57,1151.75,1152.00,1151.25,1151.50,150,657
08/01/2005,10:58,1151.25,1151.75,1151.25,1151.50,313,29
08/01/2005,10:59,1151.50,1151.75,1151.50,1151.50,21,21
08/01/2005,11:00,1151.50,1151.75,1151.50,1151.50,76,116
08/01/2005,11:01,1151.50,1151.75,1151.50,1151.75,217,2
08/01/2005,11:02,1151.75,1152.00,1151.25,1151.50,228,674
08/01/2005,11:03,1151.50,1153.00,1151.50,1152.50,5081,1096
08/01/2005,11:04,1152.25,1152.50,1152.25,1152.50,53,593
08/01/2005,11:05,1152.50,1152.50,1152.00,1152.25,204,416
08/01/2005,11:06,1152.25,1152.50,1152.00,1152.00,220,69
08/01/2005,11:07,1152.00,1152.50,1152.00,1152.25,81,197
08/01/2005,11:08,1152.25,1152.50,1152.00,1152.25,101,182
08/01/2005,11:09,1152.25,1152.50,1152.25,1152.50,79,80
08/01/2005,11:10,1152.25,1152.50,1152.25,1152.50,18,122
08/01/2005,11:11,1152.25,1152.50,1152.00,1152.50,191,185
08/01/2005,11:12,1152.25,1152.50,1152.25,1152.50,22,4
08/01/2005,11:13,1152.25,1152.50,1152.25,1152.50,6,10
08/01/2005,11:14,1152.50,1152.50,1152.25,1152.50,591,13
08/01/2005,11:15,1152.50,1152.50,1152.25,1152.50,31,42
08/01/2005,11:16,1152.25,1152.75,1152.00,1152.50,420,574
08/01/2005,11:17,1152.50,1152.50,1152.25,1152.25,55,13
08/01/2005,11:18,1152.50,1152.50,1152.25,1152.50,83,43
08/01/2005,11:19,1152.50,1152.50,1152.25,1152.50,395,4
08/01/2005,11:20,1152.50,1152.50,1152.25,1152.50,375,27
08/01/2005,11:21,1152.50,1152.75,1152.25,1152.50,238,10
08/01/2005,11:22,1152.50,1153.00,1152.25,1152.75,511,166
08/01/2005,11:23,1152.75,1153.25,1152.50,1152.50,1164,1001
08/01/2005,11:24,1152.50,1152.75,1151.75,1151.75,182,1555
08/01/2005,11:25,1151.75,1152.00,1151.25,1151.75,453,1491
08/01/2005,11:26,1151.75,1151.75,1151.50,1151.75,563,106
08/01/2005,11:27,1151.75,1151.75,1151.50,1151.75,25,41
08/01/2005,11:28,1151.75,1151.75,1151.50,1151.50,18,26
08/01/2005,11:29,1151.50,1151.75,1151.50,1151.50,48,2079
08/01/2005,11:30,1151.50,1151.75,1151.50,1151.50,697,60
08/01/2005,11:31,1151.50,1151.75,1151.50,1151.75,50,151
08/01/2005,11:32,1151.75,1151.75,1151.50,1151.75,920,22
08/01/2005,11:33,1151.50,1152.00,1151.50,1151.75,327,152
08/01/2005,11:34,1152.00,1152.25,1151.75,1152.25,1113,421
08/01/2005,11:35,1152.00,1152.25,1152.00,1152.00,118,16
08/01/2005,11:36,1152.00,1152.00,1151.75,1151.75,6,1038
08/01/2005,11:37,1151.75,1152.00,1151.75,1151.75,32,67
08/01/2005,11:38,1151.75,1152.00,1151.75,1152.00,30,7
08/01/2005,11:39,1152.00,1152.25,1151.75,1152.00,256,47
08/01/2005,11:40,1152.00,1152.00,1151.75,1152.00,27,264
08/01/2005,11:41,1152.00,1152.00,1151.75,1152.00,111,12
08/01/2005,11:42,1152.00,1152.25,1152.00,1152.00,144,3
08/01/2005,11:43,1152.25,1152.25,1152.25,1152.25,467,0
08/01/2005,11:44,1152.25,1152.25,1152.00,1152.00,5,251
08/01/2005,11:45,1151.75,1152.00,1151.75,1152.00,12,62
08/01/2005,11:46,1151.75,1152.00,1151.75,1151.75,7,1013
08/01/2005,11:47,1151.75,1152.00,1151.75,1151.75,71,271
08/01/2005,11:48,1151.75,1151.75,1151.50,1151.50,51,322
08/01/2005,11:49,1151.50,1151.75,1151.50,1151.50,6,85
08/01/2005,11:50,1151.50,1152.00,1151.50,1151.75,380,4
08/01/2005,11:51,1151.75,1152.00,1151.50,1151.75,644,420
08/01/2005,11:52,1151.75,1152.00,1151.50,1152.00,209,57
08/01/2005,11:53,1152.00,1152.25,1151.75,1152.00,483,52
08/01/2005,11:54,1152.00,1152.25,1151.75,1152.00,50,158
08/01/2005,11:55,1152.00,1152.25,1151.75,1152.00,85,85
08/01/2005,11:56,1152.00,1152.00,1151.75,1152.00,18,18
08/01/2005,11:57,1151.75,1152.00,1151.50,1151.75,8,399
08/01/2005,11:58,1151.75,1151.75,1151.50,1151.50,72,14
08/01/2005,11:59,1151.50,1152.00,1151.50,1151.75,172,11
08/01/2005,12:00,1151.75,1151.75,1151.50,1151.75,268,582
08/01/2005,12:01,1151.75,1152.25,1151.50,1152.25,559,97
08/01/2005,12:02,1152.25,1152.25,1152.00,1152.00,10,633
08/01/2005,12:03,1151.75,1152.00,1151.75,1151.75,3,42
08/01/2005,12:04,1151.75,1152.00,1151.50,1151.75,67,489
08/01/2005,12:05,1151.75,1152.00,1151.50,1151.75,286,151
08/01/2005,12:06,1151.75,1152.00,1151.50,1151.75,206,39
08/01/2005,12:07,1151.75,1151.75,1151.50,1151.75,33,49
08/01/2005,12:08,1151.50,1151.75,1151.25,1151.25,124,1234
08/01/2005,12:09,1151.25,1151.50,1150.75,1150.75,262,2297
08/01/2005,12:10,1150.75,1151.00,1150.25,1150.50,1001,1554
08/01/2005,12:11,1150.50,1150.75,1150.25,1150.25,246,1047
08/01/2005,12:12,1150.50,1150.75,1150.25,1150.75,487,469
08/01/2005,12:13,1150.75,1151.00,1150.50,1150.50,778,492
08/01/2005,12:14,1150.75,1150.75,1150.50,1150.50,41,105
08/01/2005,12:15,1150.75,1150.75,1150.50,1150.75,406,14
08/01/2005,12:16,1150.50,1150.75,1150.25,1150.25,499,2222
08/01/2005,12:17,1150.25,1150.25,1149.75,1150.00,2108,1304
08/01/2005,12:18,1150.00,1150.25,1150.00,1150.25,325,581
08/01/2005,12:19,1150.25,1150.50,1150.25,1150.50,473,171
08/01/2005,12:20,1150.50,1150.50,1150.00,1150.00,52,437
08/01/2005,12:21,1150.00,1150.25,1150.00,1150.00,35,235
08/01/2005,12:22,1150.00,1150.50,1150.00,1150.50,874,88
08/01/2005,12:23,1150.50,1150.50,1150.25,1150.50,308,59
08/01/2005,12:24,1150.50,1150.75,1150.00,1150.00,889,484
08/01/2005,12:25,1150.25,1150.50,1150.00,1150.50,375,10
08/01/2005,12:26,1150.50,1150.50,1150.25,1150.50,21,14
08/01/2005,12:27,1150.25,1150.75,1150.25,1150.50,570,37
08/01/2005,12:28,1150.50,1150.75,1150.50,1150.50,124,274
08/01/2005,12:29,1150.50,1150.50,1150.25,1150.50,83,46
08/01/2005,12:30,1150.75,1150.75,1150.50,1150.75,43,24
08/01/2005,12:31,1150.75,1151.00,1150.50,1150.75,508,40
08/01/2005,12:32,1150.75,1150.75,1150.50,1150.50,47,377
08/01/2005,12:33,1150.50,1150.75,1150.50,1150.50,11,135
08/01/2005,12:34,1150.50,1150.75,1150.50,1150.75,782,9
08/01/2005,12:35,1150.75,1150.75,1150.50,1150.50,22,12
08/01/2005,12:36,1150.75,1151.00,1150.75,1151.00,232,12
08/01/2005,12:37,1151.00,1151.25,1150.75,1151.00,455,262
08/01/2005,12:38,1151.00,1151.25,1151.00,1151.00,2,122
08/01/2005,12:39,1151.25,1151.25,1151.00,1151.25,305,1
08/01/2005,12:40,1151.25,1151.50,1151.00,1151.25,599,21
08/01/2005,12:41,1151.50,1151.50,1151.00,1151.25,15,538
08/01/2005,12:42,1151.25,1151.25,1151.00,1151.25,652,13
08/01/2005,12:43,1151.25,1151.50,1151.00,1151.00,234,152
08/01/2005,12:44,1151.00,1151.25,1150.75,1151.00,30,401
08/01/2005,12:45,1151.00,1151.00,1150.75,1150.75,10,50
08/01/2005,12:46,1151.00,1151.00,1150.75,1151.00,275,3
08/01/2005,12:47,1151.25,1151.25,1150.75,1151.00,55,242
08/01/2005,12:48,1150.75,1151.00,1150.75,1151.00,28,18
08/01/2005,12:49,1150.75,1151.00,1150.75,1151.00,161,20
08/01/2005,12:50,1151.00,1151.00,1150.75,1151.00,65,100
08/01/2005,12:51,1151.00,1151.00,1150.75,1151.00,56,1
08/01/2005,12:52,1151.00,1151.25,1150.75,1151.00,474,64
08/01/2005,12:53,1151.00,1151.25,1151.00,1151.25,86,32
08/01/2005,12:54,1151.25,1151.25,1151.00,1151.00,19,74
08/01/2005,12:55,1151.25,1151.25,1151.00,1151.00,21,106
08/01/2005,12:56,1151.25,1151.25,1151.00,1151.25,24,234
08/01/2005,12:57,1151.25,1151.25,1151.00,1151.25,69,1
08/01/2005,12:58,1151.00,1151.50,1151.00,1151.25,370,60
08/01/2005,12:59,1151.50,1151.50,1151.00,1151.25,141,445
08/01/2005,13:00,1151.25,1151.25,1151.00,1151.25,196,536
08/01/2005,13:01,1151.00,1151.50,1151.00,1151.50,397,29
08/01/2005,13:02,1151.25,1151.75,1151.25,1151.75,688,89
08/01/2005,13:03,1151.75,1152.00,1151.50,1152.00,819,449
08/01/2005,13:04,1152.00,1152.25,1151.75,1152.00,1094,570
08/01/2005,13:05,1152.00,1152.75,1152.00,1152.50,1558,345
08/01/2005,13:06,1152.50,1152.75,1152.50,1152.50,247,180
08/01/2005,13:07,1152.50,1152.75,1152.25,1152.50,102,971
08/01/2005,13:08,1152.50,1152.50,1152.25,1152.25,35,82
08/01/2005,13:09,1152.25,1152.75,1152.25,1152.50,502,187
08/01/2005,13:10,1152.75,1153.00,1152.50,1152.75,849,494
08/01/2005,13:11,1152.75,1154.00,1152.50,1153.50,4154,744
08/01/2005,13:12,1153.75,1154.25,1153.75,1153.75,2249,878
08/01/2005,13:13,1154.00,1154.00,1153.25,1153.25,70,1105
08/01/2005,13:14,1153.25,1153.75,1153.25,1153.25,866,578
08/01/2005,13:15,1153.50,1153.75,1153.25,1153.75,229,13
08/01/2005,13:16,1153.75,1154.75,1153.50,1154.25,3381,2038
08/01/2005,13:17,1154.25,1154.50,1153.75,1154.25,1529,786
08/01/2005,13:18,1154.25,1154.50,1153.75,1153.75,157,870
08/01/2005,13:19,1153.75,1154.00,1153.50,1153.75,337,626
08/01/2005,13:20,1153.75,1154.00,1153.50,1154.00,668,163
08/01/2005,13:21,1153.75,1154.25,1153.75,1154.25,361,300
08/01/2005,13:22,1154.00,1154.25,1153.75,1154.00,205,275
08/01/2005,13:23,1154.00,1154.25,1153.75,1154.00,671,275
08/01/2005,13:24,1154.25,1154.25,1153.75,1153.75,42,251
08/01/2005,13:25,1154.00,1154.50,1153.75,1154.50,2105,526
08/01/2005,13:26,1154.50,1155.25,1154.50,1154.75,3355,2377
08/01/2005,13:27,1155.00,1155.00,1154.75,1155.00,289,406
08/01/2005,13:28,1154.75,1155.00,1154.50,1154.50,871,650
08/01/2005,13:29,1154.50,1155.00,1154.25,1154.25,245,692
08/01/2005,13:30,1154.25,1154.50,1154.00,1154.50,529,774
08/01/2005,13:31,1154.25,1155.50,1154.25,1155.25,3319,1433
08/01/2005,13:32,1155.25,1155.25,1155.00,1155.00,766,154
08/01/2005,13:33,1155.00,1155.25,1154.75,1155.00,382,1048
08/01/2005,13:34,1155.00,1155.00,1154.75,1154.75,228,71
08/01/2005,13:35,1155.00,1155.25,1154.75,1155.00,1722,150
08/01/2005,13:36,1155.00,1155.25,1155.00,1155.00,282,426
08/01/2005,13:37,1155.00,1155.25,1154.75,1154.75,362,197
08/01/2005,13:38,1154.75,1155.00,1154.25,1154.50,637,2469
08/01/2005,13:39,1154.50,1154.50,1154.25,1154.50,72,730
08/01/2005,13:40,1154.25,1154.50,1154.25,1154.25,199,52
08/01/2005,13:41,1154.25,1154.50,1154.00,1154.25,400,604
08/01/2005,13:42,1154.25,1154.50,1154.25,1154.25,152,145
08/01/2005,13:43,1154.25,1154.50,1154.00,1154.25,115,293
08/01/2005,13:44,1154.00,1154.25,1154.00,1154.00,111,125
08/01/2005,13:45,1154.00,1154.50,1154.00,1154.50,370,85
08/01/2005,13:46,1154.50,1154.50,1154.25,1154.25,194,22
08/01/2005,13:47,1154.25,1154.50,1153.75,1153.75,12,1744
08/01/2005,13:48,1153.75,1154.00,1153.75,1153.75,16,147
08/01/2005,13:49,1153.75,1154.25,1153.75,1154.25,271,173
08/01/2005,13:50,1154.00,1154.25,1153.75,1154.25,731,226
08/01/2005,13:51,1154.00,1154.25,1154.00,1154.00,41,451
08/01/2005,13:52,1154.00,1154.25,1153.75,1154.00,136,247
08/01/2005,13:53,1154.00,1154.00,1153.75,1154.00,56,93
08/01/2005,13:54,1154.00,1154.25,1153.75,1153.75,375,281
08/01/2005,13:55,1153.75,1154.00,1153.50,1153.75,380,918
08/01/2005,13:56,1153.75,1153.75,1153.50,1153.50,66,69
08/01/2005,13:57,1153.50,1153.75,1153.25,1153.25,176,1522
08/01/2005,13:58,1153.25,1153.50,1153.25,1153.50,481,211
08/01/2005,13:59,1153.75,1153.75,1153.25,1153.50,357,531
08/01/2005,14:00,1153.25,1153.50,1153.00,1153.25,92,631
08/01/2005,14:01,1153.25,1153.50,1153.25,1153.25,649,447
08/01/2005,14:02,1153.50,1153.75,1153.25,1153.25,171,188
08/01/2005,14:03,1153.50,1153.75,1153.25,1153.75,219,82
08/01/2005,14:04,1153.75,1153.75,1153.25,1153.50,377,425
08/01/2005,14:05,1153.50,1153.50,1153.25,1153.50,98,17
08/01/2005,14:06,1153.25,1153.50,1153.00,1153.25,558,1156
08/01/2005,14:07,1153.25,1153.25,1153.00,1153.25,53,8
08/01/2005,14:08,1153.25,1153.50,1153.25,1153.50,250,141
08/01/2005,14:09,1153.50,1153.50,1153.25,1153.50,27,18
08/01/2005,14:10,1153.50,1153.50,1153.25,1153.25,99,17
08/01/2005,14:11,1153.50,1153.75,1153.25,1153.75,566,11
08/01/2005,14:12,1153.75,1153.75,1153.50,1153.75,62,65
08/01/2005,14:13,1153.75,1153.75,1153.50,1153.75,185,10
08/01/2005,14:14,1153.75,1153.75,1153.25,1153.50,1403,1182
08/01/2005,14:15,1153.25,1153.75,1153.25,1153.50,228,91
08/01/2005,14:16,1153.50,1153.75,1153.50,1153.75,23,9
08/01/2005,14:17,1153.50,1153.75,1153.50,1153.75,187,26
08/01/2005,14:18,1153.75,1154.00,1153.50,1153.75,727,463
08/01/2005,14:19,1153.75,1153.75,1153.50,1153.75,468,11
08/01/2005,14:20,1153.50,1153.75,1153.50,1153.50,18,17
08/01/2005,14:21,1153.75,1153.75,1153.50,1153.75,74,7
08/01/2005,14:22,1153.75,1153.75,1153.50,1153.75,41,11
08/01/2005,14:23,1153.75,1153.75,1153.50,1153.75,125,25
08/01/2005,14:24,1153.75,1154.25,1153.50,1154.00,1080,156
08/01/2005,14:25,1154.25,1154.25,1154.00,1154.00,95,794
08/01/2005,14:26,1154.25,1154.25,1153.25,1153.25,81,1796
08/01/2005,14:27,1153.50,1153.50,1153.25,1153.50,493,130
08/01/2005,14:28,1153.50,1154.00,1153.25,1153.75,812,711
08/01/2005,14:29,1153.50,1153.50,1153.25,1153.25,71,997
08/01/2005,14:30,1153.25,1153.75,1153.25,1153.50,382,17
08/01/2005,14:31,1153.50,1153.75,1153.50,1153.75,1119,25
08/01/2005,14:32,1153.75,1154.00,1153.75,1154.00,60,6
08/01/2005,14:33,1154.00,1154.00,1153.75,1154.00,38,4
08/01/2005,14:34,1153.75,1154.25,1153.50,1153.50,663,1518
08/01/2005,14:35,1153.75,1153.75,1153.50,1153.75,543,39
08/01/2005,14:36,1153.75,1154.00,1153.00,1153.00,224,2890
08/01/2005,14:37,1153.00,1153.25,1153.00,1153.25,105,1550
08/01/2005,14:38,1153.00,1153.25,1153.00,1153.00,17,263
08/01/2005,14:39,1153.25,1153.25,1152.75,1153.00,56,837
08/01/2005,14:40,1153.00,1153.25,1152.75,1153.00,474,817
08/01/2005,14:41,1153.00,1153.50,1153.00,1153.50,992,552
08/01/2005,14:42,1153.50,1153.50,1153.00,1153.25,28,975
08/01/2005,14:43,1153.00,1153.25,1153.00,1153.25,55,49
08/01/2005,14:44,1153.25,1153.50,1153.00,1153.00,1081,245
08/01/2005,14:45,1153.25,1153.50,1153.25,1153.25,334,41
08/01/2005,14:46,1153.25,1153.75,1153.00,1153.25,1420,826
08/01/2005,14:47,1153.25,1153.50,1153.00,1153.50,276,41
08/01/2005,14:48,1153.25,1153.50,1153.00,1153.00,217,954
08/01/2005,14:49,1153.00,1153.25,1152.75,1152.75,45,628
08/01/2005,14:50,1152.75,1153.00,1152.75,1152.75,6,726
08/01/2005,14:51,1152.75,1152.75,1152.00,1152.00,518,2923
08/01/2005,14:52,1152.25,1152.50,1151.75,1152.00,1359,1558
08/01/2005,14:53,1152.00,1152.00,1151.50,1151.50,1176,1538
08/01/2005,14:54,1151.50,1151.75,1151.25,1151.50,663,2410
08/01/2005,14:55,1151.50,1151.75,1151.25,1151.50,1065,204
08/01/2005,14:56,1151.25,1151.75,1151.25,1151.50,113,812
08/01/2005,14:57,1151.50,1151.50,1151.25,1151.50,310,61
08/01/2005,14:58,1151.50,1151.50,1151.25,1151.50,345,118
08/01/2005,14:59,1151.50,1151.50,1150.75,1151.00,414,2918
08/01/2005,15:00,1151.00,1151.00,1150.25,1150.25,2479,5704
08/01/2005,15:01,1150.25,1150.50,1149.25,1150.25,6189,7314
08/01/2005,15:02,1150.25,1150.25,1149.75,1150.25,1939,1157
08/01/2005,15:03,1150.25,1150.25,1150.00,1150.25,1019,530
08/01/2005,15:04,1150.50,1150.50,1150.25,1150.50,2260,598
08/01/2005,15:05,1150.50,1150.75,1150.25,1150.25,253,1245
08/01/2005,15:06,1150.25,1150.25,1150.00,1150.25,110,456
08/01/2005,15:07,1150.25,1150.25,1150.00,1150.25,390,119
08/01/2005,15:08,1150.25,1150.25,1149.75,1150.00,451,1350
08/01/2005,15:09,1150.25,1150.50,1150.00,1150.25,1099,146
08/01/2005,15:10,1150.25,1151.00,1150.25,1150.75,2524,415
08/01/2005,15:11,1151.00,1151.25,1150.75,1150.75,2575,865
08/01/2005,15:12,1151.00,1151.25,1150.75,1151.25,1611,40
08/01/2005,15:13,1151.25,1151.50,1151.00,1151.25,1397,180
08/01/2005,15:14,1151.25,1151.75,1151.25,1151.50,1428,509
08/01/2005,15:15,1151.25,1151.50,1151.00,1151.00,1497,2027
08/01/2005,15:16,1151.25,1151.25,1151.25,1151.25,1,0
08/01/2005,15:31,1150.75,1150.75,1150.50,1150.50,0,360
08/01/2005,15:32,1150.50,1150.75,1150.50,1150.75,55,51
08/01/2005,15:33,1150.50,1150.75,1150.50,1150.50,11,21
08/01/2005,15:34,1150.75,1150.75,1150.50,1150.75,5,4
08/01/2005,15:35,1150.75,1150.75,1150.75,1150.75,3,0
08/01/2005,15:36,1150.50,1150.75,1150.50,1150.50,1,11
08/01/2005,15:37,1150.50,1150.75,1150.50,1150.50,11,2
08/01/2005,15:38,1150.50,1150.75,1150.50,1150.75,148,1
08/01/2005,15:39,1150.75,1150.75,1150.75,1150.75,30,0
08/01/2005,15:40,1150.75,1150.75,1150.75,1150.75,2,0
08/01/2005,15:41,1151.00,1151.00,1151.00,1151.00,5,0
08/01/2005,15:42,1150.75,1151.00,1150.75,1151.00,7,11
08/01/2005,15:43,1151.00,1151.00,1151.00,1151.00,2,0
08/01/2005,15:44,1151.00,1151.00,1150.75,1150.75,5,1
08/01/2005,15:45,1151.00,1151.00,1151.00,1151.00,66,0
08/01/2005,15:46,1151.00,1151.25,1151.00,1151.00,35,2
08/01/2005,15:48,1151.00,1151.00,1151.00,1151.00,0,37
08/01/2005,15:49,1151.00,1151.00,1151.00,1151.00,0,1
08/01/2005,15:50,1151.00,1151.00,1151.00,1151.00,0,1
08/01/2005,15:51,1151.00,1151.00,1151.00,1151.00,0,1
08/01/2005,15:54,1151.00,1151.25,1151.00,1151.25,1,4
08/01/2005,15:56,1151.25,1151.25,1151.25,1151.25,1,0
08/01/2005,15:59,1151.25,1151.25,1151.25,1151.25,200,0
08/01/2005,16:00,1151.25,1151.25,1151.25,1151.25,52,0
08/01/2005,17:01,1151.75,1151.75,1151.75,1151.75,0,10
08/01/2005,17:02,1151.75,1151.75,1151.75,1151.75,0,10
08/01/2005,17:03,1151.75,1151.75,1151.75,1151.75,0,25
08/01/2005,17:04,1151.75,1151.75,1151.75,1151.75,0,74
08/01/2005,17:05,1151.75,1151.75,1151.75,1151.75,0,12
08/01/2005,17:07,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,17:08,1151.75,1151.75,1151.75,1151.75,0,2
08/01/2005,17:10,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,17:11,1152.00,1152.00,1151.75,1151.75,2,46
08/01/2005,17:12,1152.00,1152.00,1152.00,1152.00,3,0
08/01/2005,17:13,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,17:18,1151.75,1151.75,1151.50,1151.75,37,84
08/01/2005,17:19,1151.75,1151.75,1151.75,1151.75,16,0
08/01/2005,17:20,1151.75,1151.75,1151.75,1151.75,5,0
08/01/2005,17:24,1152.00,1152.00,1151.75,1151.75,10,1
08/01/2005,17:26,1152.00,1152.00,1152.00,1152.00,5,0
08/01/2005,17:27,1152.00,1152.25,1151.75,1152.25,21,5
08/01/2005,17:29,1151.75,1151.75,1151.75,1151.75,0,5
08/01/2005,17:30,1151.75,1151.75,1151.75,1151.75,0,9
08/01/2005,17:33,1151.75,1151.75,1151.75,1151.75,0,3
08/01/2005,17:34,1151.50,1151.75,1151.50,1151.75,1,3
08/01/2005,17:35,1151.50,1151.50,1151.50,1151.50,0,1
08/01/2005,17:37,1151.75,1152.00,1151.75,1152.00,9,0
08/01/2005,17:38,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,17:39,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,17:41,1151.75,1151.75,1151.75,1151.75,0,7
08/01/2005,17:42,1151.75,1151.75,1151.50,1151.50,0,4
08/01/2005,17:44,1151.75,1151.75,1151.75,1151.75,2,0
08/01/2005,17:45,1151.75,1151.75,1151.75,1151.75,3,0
08/01/2005,17:46,1151.50,1151.50,1151.50,1151.50,0,4
08/01/2005,17:47,1151.50,1151.75,1151.50,1151.75,5,1
08/01/2005,18:02,1151.75,1151.75,1151.75,1151.75,2,0
08/01/2005,18:05,1151.50,1151.50,1151.50,1151.50,0,1
08/01/2005,18:06,1151.50,1151.75,1151.50,1151.50,1,3
08/01/2005,18:07,1151.50,1151.50,1151.50,1151.50,0,2
08/01/2005,18:08,1151.50,1151.50,1151.50,1151.50,0,1
08/01/2005,18:12,1151.50,1151.50,1151.50,1151.50,0,1
08/01/2005,18:32,1151.50,1151.50,1151.50,1151.50,0,1
08/01/2005,18:36,1151.50,1151.50,1151.50,1151.50,0,1
08/01/2005,18:40,1151.75,1151.75,1151.75,1151.75,1,0
08/01/2005,18:43,1151.75,1151.75,1151.75,1151.75,11,0
08/01/2005,18:45,1151.75,1151.75,1151.75,1151.75,5,0
08/01/2005,18:48,1151.50,1151.50,1151.50,1151.50,0,15
08/01/2005,18:52,1151.75,1151.75,1151.50,1151.50,173,10
08/01/2005,18:54,1151.50,1151.50,1151.50,1151.50,0,8
08/01/2005,18:55,1151.50,1151.75,1151.50,1151.75,2,2
08/01/2005,18:57,1151.75,1151.75,1151.75,1151.75,20,0
08/01/2005,19:00,1151.75,1151.75,1151.75,1151.75,41,0
08/01/2005,19:02,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,19:04,1151.75,1151.75,1151.75,1151.75,0,11
08/01/2005,19:05,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,19:14,1152.00,1152.00,1152.00,1152.00,4,0
08/01/2005,19:19,1152.00,1152.00,1151.75,1151.75,5,4
08/01/2005,19:20,1151.75,1151.75,1151.75,1151.75,0,15
08/01/2005,19:21,1151.75,1151.75,1151.75,1151.75,0,9
08/01/2005,19:22,1152.00,1152.00,1152.00,1152.00,3,0
08/01/2005,19:32,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,19:43,1151.75,1151.75,1151.75,1151.75,0,2
08/01/2005,19:45,1152.00,1152.00,1152.00,1152.00,13,0
08/01/2005,19:51,1152.00,1152.00,1151.75,1152.00,6,4
08/01/2005,19:53,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,19:56,1151.75,1151.75,1151.75,1151.75,0,10
08/01/2005,20:03,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,20:04,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,20:08,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,20:12,1152.00,1152.00,1151.75,1151.75,1,1
08/01/2005,20:14,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,20:24,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,20:31,1151.75,1151.75,1151.75,1151.75,0,1
08/01/2005,20:35,1151.75,1151.75,1151.75,1151.75,0,10
08/01/2005,20:37,1151.75,1152.00,1151.75,1152.00,2,1
08/01/2005,20:38,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,20:41,1151.75,1151.75,1151.75,1151.75,0,2
08/01/2005,20:42,1152.00,1152.00,1152.00,1152.00,10,0
08/01/2005,20:53,1152.00,1152.00,1152.00,1152.00,137,0
08/01/2005,20:54,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,20:56,1152.00,1152.00,1152.00,1152.00,4,0
08/01/2005,20:57,1152.00,1152.00,1152.00,1152.00,2,0
08/01/2005,21:04,1152.00,1152.00,1152.00,1152.00,57,0
08/01/2005,21:05,1152.00,1152.00,1152.00,1152.00,56,0
08/01/2005,21:06,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,21:07,1152.00,1152.00,1152.00,1152.00,14,0
08/01/2005,21:08,1152.00,1152.00,1152.00,1152.00,1,0
08/01/2005,21:10,1152.25,1152.50,1152.00,1152.25,240,8
08/01/2005,21:12,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,21:15,1152.25,1152.50,1152.25,1152.50,4,1
08/01/2005,21:17,1152.25,1152.25,1152.25,1152.25,0,22
08/01/2005,21:18,1152.25,1152.25,1152.25,1152.25,0,20
08/01/2005,21:21,1152.25,1152.25,1152.25,1152.25,0,1
08/01/2005,21:23,1152.25,1152.25,1152.25,1152.25,0,10
08/01/2005,21:24,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,21:25,1152.25,1152.25,1152.25,1152.25,0,50
08/01/2005,21:26,1152.50,1152.50,1152.50,1152.50,200,0
08/01/2005,21:27,1152.50,1152.75,1152.50,1152.75,54,22
08/01/2005,21:28,1152.50,1152.50,1152.50,1152.50,0,3
08/01/2005,21:39,1152.50,1152.50,1152.50,1152.50,0,1
08/01/2005,21:45,1152.25,1152.25,1152.25,1152.25,0,1
08/01/2005,21:48,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,21:50,1152.50,1152.50,1152.50,1152.50,3,0
08/01/2005,21:51,1152.25,1152.25,1152.25,1152.25,0,3
08/01/2005,21:52,1152.50,1152.50,1152.50,1152.50,2,0
08/01/2005,21:58,1152.25,1152.25,1152.25,1152.25,0,1
08/01/2005,21:59,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,22:00,1152.50,1152.50,1152.50,1152.50,1,0
08/01/2005,22:03,1152.25,1152.25,1152.25,1152.25,0,3
08/01/2005,22:04,1152.25,1152.25,1152.25,1152.25,0,1
08/01/2005,22:07,1152.25,1152.25,1152.25,1152.25,0,1
08/01/2005,22:11,1152.25,1152.25,1152.25,1152.25,0,3
08/01/2005,22:13,1152.25,1152.25,1152.25,1152.25,0,5
08/01/2005,22:21,1152.25,1152.50,1152.25,1152.50,1,25
08/01/2005,22:24,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,22:25,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,22:26,1152.25,1152.25,1152.25,1152.25,0,10
08/01/2005,22:27,1152.25,1152.25,1152.25,1152.25,0,3
08/01/2005,22:38,1152.50,1152.50,1152.50,1152.50,1,0
08/01/2005,22:39,1152.50,1152.50,1152.50,1152.50,1,0
08/01/2005,22:40,1152.25,1152.25,1152.25,1152.25,0,1
08/01/2005,22:42,1152.50,1152.50,1152.50,1152.50,22,0
08/01/2005,22:46,1152.25,1152.25,1152.25,1152.25,0,13
08/01/2005,22:48,1152.25,1152.25,1152.25,1152.25,0,1
08/01/2005,22:49,1152.50,1152.50,1152.50,1152.50,7,0
08/01/2005,22:51,1152.50,1152.50,1152.50,1152.50,50,0
08/01/2005,22:52,1152.50,1152.50,1152.50,1152.50,14,0
08/01/2005,22:53,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,22:54,1152.50,1152.50,1152.50,1152.50,53,0
08/01/2005,22:55,1152.50,1152.50,1152.50,1152.50,5,0
08/01/2005,22:56,1152.50,1152.50,1152.50,1152.50,1,0
08/01/2005,22:58,1152.50,1152.50,1152.50,1152.50,50,0
08/01/2005,22:59,1152.50,1152.50,1152.50,1152.50,4,0
08/01/2005,23:00,1152.50,1152.50,1152.50,1152.50,19,0
08/01/2005,23:01,1152.75,1152.75,1152.75,1152.75,31,0
08/01/2005,23:04,1152.50,1152.50,1152.50,1152.50,0,2
08/01/2005,23:06,1152.50,1152.50,1152.50,1152.50,0,2
08/01/2005,23:07,1152.50,1152.50,1152.50,1152.50,0,4
08/01/2005,23:10,1152.25,1152.25,1152.25,1152.25,0,1
08/01/2005,23:14,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,23:16,1152.50,1152.50,1152.50,1152.50,1,0
08/01/2005,23:17,1152.50,1152.50,1152.50,1152.50,8,0
08/01/2005,23:21,1152.50,1152.50,1152.50,1152.50,1,0
08/01/2005,23:27,1152.25,1152.25,1152.25,1152.25,0,2
08/01/2005,23:29,1152.50,1152.50,1152.50,1152.50,14,0
08/01/2005,23:31,1152.50,1152.50,1152.50,1152.50,2,0
08/01/2005,23:32,1152.50,1152.50,1152.50,1152.50,25,0
08/01/2005,23:33,1152.50,1152.50,1152.50,1152.50,45,0
08/01/2005,23:34,1152.50,1152.50,1152.50,1152.50,2,0
08/01/2005,23:38,1152.50,1152.50,1152.50,1152.50,1,0
08/01/2005,23:39,1152.50,1152.50,1152.50,1152.50,5,0
08/01/2005,23:41,1152.50,1152.50,1152.50,1152.50,7,0
08/01/2005,23:43,1152.50,1152.50,1152.50,1152.50,5,0
08/01/2005,23:44,1152.50,1152.50,1152.50,1152.50,3,0
08/01/2005,23:45,1152.50,1152.50,1152.50,1152.50,1,0
08/01/2005,23:46,1152.50,1152.50,1152.50,1152.50,2,0
08/01/2005,23:47,1152.50,1152.50,1152.50,1152.50,5,0
08/01/2005,23:48,1152.50,1152.50,1152.50,1152.50,2,0
08/01/2005,23:50,1152.75,1152.75,1152.75,1152.75,1,0
08/01/2005,23:54,1152.50,1152.50,1152.50,1152.50,0,1
08/01/2005,23:59,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,00:03,1152.50,1152.50,1152.50,1152.50,0,10
08/02/2005,00:05,1152.50,1152.50,1152.50,1152.50,0,6
08/02/2005,00:09,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,00:16,1152.50,1152.50,1152.50,1152.50,0,3
08/02/2005,00:25,1152.50,1152.50,1152.50,1152.50,0,5
08/02/2005,00:27,1152.50,1152.50,1152.50,1152.50,0,10
08/02/2005,00:32,1152.75,1152.75,1152.75,1152.75,59,0
08/02/2005,00:34,1152.75,1152.75,1152.75,1152.75,15,0
08/02/2005,00:37,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,00:41,1152.75,1152.75,1152.50,1152.50,1,1
08/02/2005,00:42,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,00:48,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,00:51,1152.75,1152.75,1152.75,1152.75,13,0
08/02/2005,00:58,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,01:01,1152.75,1152.75,1152.75,1152.75,15,0
08/02/2005,01:04,1152.75,1152.75,1152.75,1152.75,24,0
08/02/2005,01:06,1152.75,1152.75,1152.75,1152.75,7,0
08/02/2005,01:07,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,01:09,1152.75,1152.75,1152.75,1152.75,7,0
08/02/2005,01:10,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,01:13,1152.75,1152.75,1152.75,1152.75,10,0
08/02/2005,01:17,1152.50,1152.50,1152.50,1152.50,0,2
08/02/2005,01:20,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,01:22,1152.75,1152.75,1152.50,1152.50,12,7
08/02/2005,01:23,1152.75,1152.75,1152.50,1152.50,27,29
08/02/2005,01:24,1152.50,1152.50,1152.50,1152.50,0,2
08/02/2005,01:25,1152.50,1152.50,1152.50,1152.50,0,4
08/02/2005,01:31,1152.50,1152.50,1152.50,1152.50,0,2
08/02/2005,01:32,1152.50,1152.50,1152.50,1152.50,0,5
08/02/2005,01:33,1152.50,1152.50,1152.50,1152.50,0,28
08/02/2005,01:34,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,01:35,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,01:38,1152.75,1152.75,1152.75,1152.75,10,0
08/02/2005,01:40,1152.75,1152.75,1152.75,1152.75,13,0
08/02/2005,01:42,1152.75,1152.75,1152.75,1152.75,5,0
08/02/2005,01:45,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,01:47,1152.75,1152.75,1152.75,1152.75,15,0
08/02/2005,01:48,1152.75,1152.75,1152.75,1152.75,51,0
08/02/2005,01:50,1152.75,1152.75,1152.75,1152.75,27,0
08/02/2005,01:51,1153.00,1153.00,1152.75,1152.75,4,6
08/02/2005,01:52,1152.75,1152.75,1152.75,1152.75,0,3
08/02/2005,01:53,1152.75,1152.75,1152.75,1152.75,0,6
08/02/2005,01:54,1152.75,1152.75,1152.75,1152.75,0,4
08/02/2005,01:55,1152.75,1152.75,1152.75,1152.75,0,1
08/02/2005,01:56,1152.75,1152.75,1152.50,1152.50,0,58
08/02/2005,01:57,1152.25,1152.25,1152.00,1152.00,0,38
08/02/2005,01:59,1152.00,1152.25,1152.00,1152.25,10,2
08/02/2005,02:00,1152.25,1152.25,1152.25,1152.25,10,0
08/02/2005,02:01,1152.25,1152.25,1152.25,1152.25,30,0
08/02/2005,02:02,1152.25,1152.25,1152.00,1152.25,33,1
08/02/2005,02:03,1152.25,1152.25,1152.25,1152.25,4,0
08/02/2005,02:04,1152.25,1152.25,1152.25,1152.25,1,0
08/02/2005,02:06,1152.50,1152.50,1152.25,1152.50,11,1
08/02/2005,02:07,1152.50,1152.75,1152.50,1152.75,16,0
08/02/2005,02:08,1152.50,1152.50,1152.25,1152.25,0,9
08/02/2005,02:09,1152.50,1152.50,1152.50,1152.50,1,0
08/02/2005,02:10,1152.25,1152.75,1152.25,1152.25,2,2
08/02/2005,02:11,1152.25,1152.25,1152.25,1152.25,0,1
08/02/2005,02:12,1152.25,1152.25,1152.00,1152.00,5,34
08/02/2005,02:13,1152.25,1152.25,1152.25,1152.25,1,0
08/02/2005,02:14,1152.50,1152.50,1152.25,1152.25,25,21
08/02/2005,02:15,1152.25,1152.25,1152.25,1152.25,0,6
08/02/2005,02:16,1152.50,1152.50,1152.25,1152.25,1,1
08/02/2005,02:17,1152.50,1152.50,1152.50,1152.50,100,0
08/02/2005,02:18,1152.75,1153.00,1152.75,1153.00,60,0
08/02/2005,02:19,1152.75,1152.75,1152.50,1152.50,0,3
08/02/2005,02:20,1152.75,1152.75,1152.75,1152.75,66,0
08/02/2005,02:21,1152.50,1152.75,1152.50,1152.75,13,3
08/02/2005,02:22,1152.50,1152.75,1152.50,1152.75,8,1
08/02/2005,02:23,1152.50,1152.75,1152.50,1152.50,1,2
08/02/2005,02:24,1152.75,1152.75,1152.75,1152.75,2,0
08/02/2005,02:25,1152.75,1152.75,1152.75,1152.75,48,0
08/02/2005,02:26,1152.75,1152.75,1152.75,1152.75,21,0
08/02/2005,02:27,1152.75,1153.00,1152.75,1152.75,35,3
08/02/2005,02:28,1153.00,1153.00,1153.00,1153.00,58,0
08/02/2005,02:29,1152.75,1152.75,1152.75,1152.75,0,1
08/02/2005,02:30,1152.75,1153.00,1152.75,1153.00,50,1
08/02/2005,02:31,1153.00,1153.25,1153.00,1153.25,85,0
08/02/2005,02:32,1153.00,1153.00,1153.00,1153.00,0,99
08/02/2005,02:34,1153.00,1153.00,1153.00,1153.00,0,43
08/02/2005,02:35,1152.75,1152.75,1152.75,1152.75,0,2
08/02/2005,02:39,1152.75,1152.75,1152.75,1152.75,0,2
08/02/2005,02:41,1152.75,1152.75,1152.75,1152.75,0,10
08/02/2005,02:42,1152.75,1152.75,1152.75,1152.75,0,29
08/02/2005,02:43,1152.75,1152.75,1152.75,1152.75,0,67
08/02/2005,02:44,1152.50,1152.75,1152.50,1152.75,5,12
08/02/2005,02:45,1152.50,1152.50,1152.50,1152.50,0,22
08/02/2005,02:46,1152.50,1152.50,1152.25,1152.50,15,71
08/02/2005,02:47,1152.50,1152.50,1152.50,1152.50,11,0
08/02/2005,02:49,1152.75,1152.75,1152.75,1152.75,2,0
08/02/2005,02:50,1152.75,1152.75,1152.75,1152.75,3,0
08/02/2005,02:52,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,02:53,1152.75,1152.75,1152.75,1152.75,35,0
08/02/2005,02:54,1152.50,1152.50,1152.50,1152.50,0,5
08/02/2005,02:55,1152.75,1152.75,1152.75,1152.75,59,0
08/02/2005,02:56,1153.00,1153.00,1152.75,1152.75,16,2
08/02/2005,02:57,1153.00,1153.00,1153.00,1153.00,2,0
08/02/2005,02:58,1153.00,1153.00,1152.75,1152.75,2,25
08/02/2005,02:59,1152.75,1152.75,1152.75,1152.75,0,11
08/02/2005,03:03,1152.50,1152.50,1152.50,1152.50,0,13
08/02/2005,03:08,1152.50,1152.50,1152.50,1152.50,0,84
08/02/2005,03:09,1152.50,1152.50,1152.50,1152.50,0,14
08/02/2005,03:13,1152.50,1152.50,1152.50,1152.50,0,42
08/02/2005,03:15,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,03:17,1152.75,1152.75,1152.75,1152.75,15,0
08/02/2005,03:18,1152.75,1152.75,1152.75,1152.75,19,0
08/02/2005,03:19,1152.75,1152.75,1152.75,1152.75,28,0
08/02/2005,03:20,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,03:23,1153.00,1153.00,1153.00,1153.00,2,0
08/02/2005,03:24,1153.00,1153.00,1153.00,1153.00,148,0
08/02/2005,03:26,1153.00,1153.00,1153.00,1153.00,5,0
08/02/2005,03:31,1152.75,1152.75,1152.75,1152.75,0,120
08/02/2005,03:32,1153.00,1153.00,1153.00,1153.00,55,0
08/02/2005,03:33,1152.75,1152.75,1152.75,1152.75,0,5
08/02/2005,03:34,1152.75,1152.75,1152.50,1152.50,0,38
08/02/2005,03:35,1152.75,1153.00,1152.75,1152.75,37,37
08/02/2005,03:36,1152.75,1153.00,1152.75,1152.75,34,25
08/02/2005,03:37,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,03:38,1152.50,1152.50,1152.50,1152.50,0,1
08/02/2005,03:39,1152.75,1152.75,1152.50,1152.50,1,9
08/02/2005,03:40,1152.50,1152.50,1152.50,1152.50,0,2
08/02/2005,03:41,1152.50,1152.50,1152.50,1152.50,0,6
08/02/2005,03:44,1152.75,1152.75,1152.75,1152.75,65,0
08/02/2005,03:45,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,03:46,1152.75,1152.75,1152.75,1152.75,7,0
08/02/2005,03:47,1152.75,1152.75,1152.75,1152.75,3,0
08/02/2005,03:48,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,03:49,1152.75,1152.75,1152.75,1152.75,7,0
08/02/2005,03:50,1152.75,1152.75,1152.75,1152.75,34,0
08/02/2005,03:51,1152.75,1152.75,1152.75,1152.75,20,0
08/02/2005,03:54,1152.75,1152.75,1152.75,1152.75,2,0
08/02/2005,03:56,1152.75,1152.75,1152.75,1152.75,53,0
08/02/2005,03:59,1152.75,1152.75,1152.75,1152.75,22,0
08/02/2005,04:02,1152.75,1152.75,1152.75,1152.75,117,0
08/02/2005,04:03,1152.75,1152.75,1152.75,1152.75,35,0
08/02/2005,04:04,1152.75,1152.75,1152.75,1152.75,2,0
08/02/2005,04:08,1152.75,1152.75,1152.75,1152.75,9,0
08/02/2005,04:09,1152.75,1152.75,1152.75,1152.75,38,0
08/02/2005,04:10,1152.75,1152.75,1152.75,1152.75,28,0
08/02/2005,04:11,1152.75,1152.75,1152.75,1152.75,19,0
08/02/2005,04:16,1152.75,1152.75,1152.75,1152.75,35,0
08/02/2005,04:17,1152.75,1152.75,1152.75,1152.75,3,0
08/02/2005,04:20,1152.75,1152.75,1152.75,1152.75,8,0
08/02/2005,04:23,1152.75,1152.75,1152.75,1152.75,45,0
08/02/2005,04:25,1152.50,1152.50,1152.50,1152.50,0,60
08/02/2005,04:26,1152.50,1152.50,1152.50,1152.50,0,25
08/02/2005,04:27,1152.75,1152.75,1152.75,1152.75,1,0
08/02/2005,04:28,1152.75,1152.75,1152.50,1152.50,72,4
08/02/2005,04:29,1152.75,1152.75,1152.75,1152.75,6,0
08/02/2005,04:32,1153.00,1153.00,1153.00,1153.00,5,0
08/02/2005,04:33,1153.00,1153.00,1153.00,1153.00,130,0
08/02/2005,04:34,1153.00,1153.00,1153.00,1153.00,47,0
08/02/2005,04:35,1153.00,1153.00,1153.00,1153.00,2,0
08/02/2005,04:36,1153.00,1153.00,1153.00,1153.00,117,0
08/02/2005,04:40,1152.75,1153.00,1152.75,1153.00,20,1
08/02/2005,04:41,1153.00,1153.00,1153.00,1153.00,25,0
08/02/2005,04:42,1153.00,1153.00,1153.00,1153.00,25,0
08/02/2005,04:43,1152.75,1153.00,1152.75,1153.00,2,33
08/02/2005,04:44,1152.75,1152.75,1152.75,1152.75,0,2
08/02/2005,04:46,1152.75,1152.75,1152.75,1152.75,0,30
08/02/2005,04:47,1152.75,1152.75,1152.75,1152.75,0,44
08/02/2005,04:48,1152.75,1152.75,1152.75,1152.75,0,6
08/02/2005,04:49,1152.75,1152.75,1152.75,1152.75,0,6
08/02/2005,04:50,1152.50,1152.75,1152.50,1152.75,1,1
08/02/2005,04:51,1152.75,1152.75,1152.75,1152.75,45,0
08/02/2005,04:52,1152.75,1152.75,1152.75,1152.75,14,0
08/02/2005,04:53,1152.75,1152.75,1152.75,1152.75,45,0
08/02/2005,04:54,1152.75,1152.75,1152.75,1152.75,22,0
08/02/2005,04:57,1152.75,1152.75,1152.75,1152.75,10,0
08/02/2005,04:58,1152.50,1153.00,1152.50,1152.75,21,25
08/02/2005,04:59,1152.75,1152.75,1152.75,1152.75,0,8
08/02/2005,05:00,1152.50,1152.50,1152.50,1152.50,0,48
08/02/2005,05:01,1152.25,1152.25,1152.25,1152.25,0,1
08/02/2005,05:02,1152.50,1152.50,1152.50,1152.50,7,0
08/02/2005,05:03,1152.50,1152.50,1152.50,1152.50,6,0
08/02/2005,05:04,1152.50,1152.50,1152.50,1152.50,7,0
08/02/2005,05:05,1152.50,1152.50,1152.50,1152.50,7,0
08/02/2005,05:06,1152.50,1152.50,1152.50,1152.50,10,0
08/02/2005,05:07,1152.50,1152.50,1152.50,1152.50,1,0
08/02/2005,05:08,1152.50,1152.50,1152.50,1152.50,57,0
08/02/2005,05:09,1152.75,1152.75,1152.75,1152.75,7,0
08/02/2005,05:10,1152.50,1152.50,1152.25,1152.50,7,59
08/02/2005,05:12,1152.50,1152.50,1152.50,1152.50,8,0
08/02/2005,05:13,1152.50,1152.50,1152.50,1152.50,6,0
08/02/2005,05:14,1152.50,1152.50,1152.50,1152.50,17,0
08/02/2005,05:15,1152.50,1152.50,1152.25,1152.25,6,5
08/02/2005,05:16,1152.25,1152.50,1152.25,1152.50,7,15
08/02/2005,05:18,1152.50,1152.50,1152.50,1152.50,6,0
08/02/2005,05:19,1152.50,1152.50,1152.50,1152.50,6,0
08/02/2005,05:20,1152.50,1152.50,1152.50,1152.50,8,0
08/02/2005,05:22,1152.50,1152.50,1152.50,1152.50,7,0
08/02/2005,05:23,1152.50,1152.50,1152.50,1152.50,8,0
08/02/2005,05:24,1152.50,1152.50,1152.50,1152.50,10,0
08/02/2005,05:26,1152.50,1152.50,1152.50,1152.50,7,0
08/02/2005,05:27,1152.50,1152.50,1152.50,1152.50,13,0
08/02/2005,05:28,1152.50,1152.50,1152.25,1152.25,8,35
08/02/2005,05:29,1152.25,1152.50,1152.25,1152.50,7,18
08/02/2005,05:30,1152.50,1152.50,1152.50,1152.50,4,0
08/02/2005,05:31,1152.50,1152.50,1152.50,1152.50,8,0
08/02/2005,05:32,1152.50,1152.50,1152.50,1152.50,115,0
08/02/2005,05:33,1152.50,1152.50,1152.50,1152.50,1,0
08/02/2005,05:34,1152.50,1152.50,1152.50,1152.50,12,0
08/02/2005,05:35,1152.50,1152.50,1152.50,1152.50,11,0
08/02/2005,05:36,1152.50,1152.50,1152.50,1152.50,43,0
08/02/2005,05:37,1152.75,1152.75,1152.75,1152.75,6,0
08/02/2005,05:38,1152.75,1152.75,1152.75,1152.75,8,0
08/02/2005,05:39,1152.75,1152.75,1152.50,1152.50,8,2
08/02/2005,05:40,1152.75,1152.75,1152.50,1152.50,6,1
08/02/2005,05:41,1152.75,1152.75,1152.75,1152.75,6,0
08/02/2005,05:43,1152.50,1152.75,1152.50,1152.75,6,1
08/02/2005,05:44,1152.75,1152.75,1152.75,1152.75,13,0
08/02/2005,05:45,1152.75,1152.75,1152.75,1152.75,55,0
08/02/2005,05:46,1152.75,1153.00,1152.75,1153.00,35,0
08/02/2005,05:47,1153.00,1153.00,1153.00,1153.00,273,0
08/02/2005,05:48,1153.00,1153.25,1153.00,1153.25,20,10
08/02/2005,05:49,1153.25,1153.25,1153.25,1153.25,107,0
08/02/2005,05:50,1153.25,1153.25,1153.25,1153.25,7,0
08/02/2005,05:51,1153.25,1153.25,1153.25,1153.25,8,0
08/02/2005,05:52,1153.25,1153.50,1153.25,1153.50,246,0
08/02/2005,05:53,1153.50,1153.50,1153.50,1153.50,2,0
08/02/2005,05:54,1153.25,1153.25,1153.25,1153.25,0,125
08/02/2005,05:55,1153.25,1153.50,1153.25,1153.25,10,39
08/02/2005,05:56,1153.00,1153.25,1153.00,1153.25,6,66
08/02/2005,05:57,1153.25,1153.25,1153.25,1153.25,8,0
08/02/2005,05:58,1153.25,1153.25,1153.25,1153.25,9,0
08/02/2005,05:59,1153.00,1153.25,1153.00,1153.25,6,15
08/02/2005,06:00,1153.25,1153.25,1153.25,1153.25,7,0
08/02/2005,06:01,1153.00,1153.00,1153.00,1153.00,0,2
08/02/2005,06:02,1153.00,1153.25,1153.00,1153.00,8,8
08/02/2005,06:03,1153.00,1153.00,1153.00,1153.00,0,2
08/02/2005,06:04,1153.25,1153.25,1153.00,1153.00,7,1
08/02/2005,06:05,1153.25,1153.25,1153.25,1153.25,8,0
08/02/2005,06:06,1153.25,1153.25,1153.25,1153.25,6,0
08/02/2005,06:07,1153.25,1153.25,1153.00,1153.00,2,65
08/02/2005,06:08,1153.00,1153.00,1153.00,1153.00,0,24
08/02/2005,06:09,1153.00,1153.25,1153.00,1153.25,22,9
08/02/2005,06:10,1153.00,1153.50,1153.00,1153.25,215,12
08/02/2005,06:11,1153.25,1153.50,1153.25,1153.25,8,47
08/02/2005,06:12,1153.25,1153.50,1153.25,1153.50,6,1
08/02/2005,06:13,1153.50,1153.50,1153.50,1153.50,201,0
08/02/2005,06:14,1153.50,1153.50,1153.50,1153.50,6,0
08/02/2005,06:15,1153.50,1153.50,1153.50,1153.50,7,0
08/02/2005,06:16,1153.50,1153.75,1153.50,1153.75,497,29
08/02/2005,06:17,1153.75,1154.00,1153.75,1154.00,220,10
08/02/2005,06:18,1153.75,1153.75,1153.50,1153.75,6,52
08/02/2005,06:19,1153.75,1153.75,1153.75,1153.75,9,0
08/02/2005,06:20,1153.75,1153.75,1153.50,1153.50,7,2
08/02/2005,06:21,1153.75,1153.75,1153.50,1153.75,4,1
08/02/2005,06:22,1153.50,1153.75,1153.50,1153.75,6,10
08/02/2005,06:23,1153.75,1153.75,1153.75,1153.75,65,0
08/02/2005,06:24,1153.50,1153.75,1153.50,1153.75,10,6
08/02/2005,06:25,1153.50,1153.50,1153.50,1153.50,0,1
08/02/2005,06:26,1153.50,1153.50,1153.50,1153.50,0,265
08/02/2005,06:27,1153.50,1153.50,1153.50,1153.50,0,2
08/02/2005,06:29,1153.50,1153.50,1153.25,1153.25,0,8
08/02/2005,06:30,1153.25,1153.25,1153.25,1153.25,0,8
08/02/2005,06:31,1153.25,1153.25,1153.25,1153.25,0,194
08/02/2005,06:34,1153.25,1153.25,1153.25,1153.25,0,24
08/02/2005,06:35,1153.00,1153.25,1153.00,1153.25,74,8
08/02/2005,06:36,1153.50,1153.50,1153.25,1153.25,3,7
08/02/2005,06:37,1153.50,1153.50,1153.25,1153.25,1,4
08/02/2005,06:38,1153.25,1153.50,1153.25,1153.50,2,9
08/02/2005,06:40,1153.50,1153.50,1153.50,1153.50,4,0
08/02/2005,06:41,1153.25,1153.50,1153.25,1153.50,10,75
08/02/2005,06:42,1153.25,1153.25,1153.25,1153.25,0,370
08/02/2005,06:43,1153.00,1153.00,1153.00,1153.00,0,5
08/02/2005,06:44,1153.25,1153.25,1153.00,1153.25,373,4
08/02/2005,06:45,1153.25,1153.25,1153.00,1153.00,54,5
08/02/2005,06:46,1153.00,1153.00,1153.00,1153.00,0,1
08/02/2005,06:47,1153.00,1153.00,1153.00,1153.00,0,4
08/02/2005,06:48,1153.00,1153.00,1153.00,1153.00,0,94
08/02/2005,06:49,1153.00,1153.00,1152.75,1153.00,37,69
08/02/2005,06:50,1153.00,1153.00,1152.75,1153.00,34,3
08/02/2005,06:51,1153.00,1153.00,1152.75,1152.75,2,150
08/02/2005,06:52,1153.00,1153.00,1152.75,1152.75,3,40
08/02/2005,06:53,1153.00,1153.25,1153.00,1153.25,153,0
08/02/2005,06:54,1153.25,1153.25,1153.25,1153.25,170,0
08/02/2005,06:55,1153.25,1153.25,1153.25,1153.25,141,0
08/02/2005,06:56,1153.25,1153.50,1153.00,1153.25,84,31
08/02/2005,06:57,1153.25,1153.50,1153.25,1153.25,2,131
08/02/2005,06:58,1153.25,1153.25,1153.00,1153.25,1,181
08/02/2005,06:59,1153.25,1153.25,1153.25,1153.25,38,0
08/02/2005,07:00,1153.25,1153.25,1153.00,1153.00,5,1
08/02/2005,07:01,1153.00,1153.00,1153.00,1153.00,0,132
08/02/2005,07:02,1153.00,1153.00,1153.00,1153.00,0,28
08/02/2005,07:03,1153.00,1153.25,1153.00,1153.25,9,48
08/02/2005,07:04,1153.00,1153.00,1153.00,1153.00,0,7
08/02/2005,07:05,1153.00,1153.00,1153.00,1153.00,0,62
08/02/2005,07:06,1153.25,1153.25,1153.00,1153.00,298,13
08/02/2005,07:07,1153.25,1153.25,1153.25,1153.25,3,0
08/02/2005,07:08,1153.25,1153.25,1153.00,1153.00,1,2
08/02/2005,07:09,1153.25,1153.25,1153.25,1153.25,5,0
08/02/2005,07:10,1153.00,1153.00,1153.00,1153.00,0,1
08/02/2005,07:13,1153.25,1153.50,1153.25,1153.25,157,187
08/02/2005,07:14,1153.25,1153.50,1153.25,1153.25,4,33
08/02/2005,07:15,1153.25,1153.25,1153.25,1153.25,0,83
08/02/2005,07:16,1153.50,1153.50,1153.25,1153.50,547,18
08/02/2005,07:17,1153.50,1153.75,1153.50,1153.50,88,2
08/02/2005,07:18,1153.75,1153.75,1153.50,1153.50,5,44
08/02/2005,07:19,1153.50,1153.75,1153.50,1153.50,2,58
08/02/2005,07:20,1153.50,1153.50,1153.50,1153.50,0,323
08/02/2005,07:21,1153.50,1153.50,1153.50,1153.50,0,36
08/02/2005,07:22,1153.50,1153.50,1153.25,1153.50,5,15
08/02/2005,07:23,1153.25,1153.25,1153.25,1153.25,0,52
08/02/2005,07:24,1153.25,1153.50,1153.25,1153.25,4,3
08/02/2005,07:25,1153.50,1153.50,1153.25,1153.25,1,3
08/02/2005,07:26,1153.25,1153.25,1153.25,1153.25,0,12
08/02/2005,07:27,1153.50,1153.50,1153.25,1153.25,1,46
08/02/2005,07:28,1153.50,1153.50,1153.25,1153.25,3,18
08/02/2005,07:29,1153.25,1153.75,1153.25,1153.50,185,44
08/02/2005,07:30,1153.50,1153.50,1153.25,1153.25,0,115
08/02/2005,07:31,1153.50,1153.75,1152.75,1153.00,233,572
08/02/2005,07:32,1152.75,1153.00,1152.50,1152.75,120,227
08/02/2005,07:33,1152.75,1153.25,1152.75,1153.00,288,31
08/02/2005,07:34,1153.25,1153.25,1153.00,1153.00,107,89
08/02/2005,07:35,1153.25,1153.25,1152.75,1153.00,25,135
08/02/2005,07:36,1153.00,1153.00,1152.75,1152.75,12,16
08/02/2005,07:37,1152.75,1153.50,1152.75,1153.25,412,58
08/02/2005,07:38,1153.50,1153.50,1153.25,1153.50,127,6
08/02/2005,07:39,1153.50,1153.75,1153.50,1153.75,53,0
08/02/2005,07:40,1153.50,1153.50,1153.50,1153.50,0,5
08/02/2005,07:41,1153.50,1153.75,1153.50,1153.50,4,428
08/02/2005,07:42,1153.50,1153.50,1153.25,1153.50,66,87
08/02/2005,07:43,1153.25,1153.50,1153.25,1153.25,52,10
08/02/2005,07:44,1153.50,1153.75,1153.50,1153.50,302,57
08/02/2005,07:45,1153.50,1153.50,1153.50,1153.50,0,166
08/02/2005,07:46,1153.50,1153.75,1153.50,1153.50,1,7
08/02/2005,07:47,1153.50,1153.75,1153.50,1153.75,407,1
08/02/2005,07:48,1153.75,1154.00,1153.75,1154.00,151,40
08/02/2005,07:49,1153.75,1154.25,1153.75,1154.00,279,306
08/02/2005,07:50,1154.00,1154.00,1154.00,1154.00,0,168
08/02/2005,07:51,1154.00,1154.00,1153.75,1153.75,0,211
08/02/2005,07:52,1154.00,1154.25,1154.00,1154.00,176,47
08/02/2005,07:53,1154.00,1154.00,1153.50,1153.75,81,232
08/02/2005,07:54,1153.75,1153.75,1153.75,1153.75,25,0
08/02/2005,07:55,1154.00,1154.00,1153.75,1154.00,74,43
08/02/2005,07:56,1153.75,1154.00,1153.75,1153.75,2,62
08/02/2005,07:57,1153.75,1154.00,1153.75,1154.00,2,6
08/02/2005,07:58,1153.75,1153.75,1153.75,1153.75,0,13
08/02/2005,07:59,1153.75,1153.75,1153.50,1153.75,19,197
08/02/2005,08:00,1153.75,1154.00,1153.75,1153.75,8,71
08/02/2005,08:01,1153.75,1153.75,1153.50,1153.50,61,62
08/02/2005,08:02,1153.50,1153.75,1153.50,1153.75,7,5
08/02/2005,08:03,1153.75,1153.75,1153.75,1153.75,5,0
08/02/2005,08:04,1153.50,1153.50,1153.50,1153.50,0,24
08/02/2005,08:05,1153.75,1153.75,1153.75,1153.75,3,0
08/02/2005,08:06,1153.50,1153.75,1153.50,1153.75,3,4
08/02/2005,08:07,1153.75,1153.75,1153.50,1153.50,70,5
08/02/2005,08:08,1153.50,1154.00,1153.50,1153.75,112,56
08/02/2005,08:09,1153.75,1153.75,1153.50,1153.75,12,32
08/02/2005,08:10,1153.75,1153.75,1153.50,1153.50,3,102
08/02/2005,08:11,1153.75,1153.75,1153.50,1153.50,1,25
08/02/2005,08:12,1153.50,1153.50,1153.50,1153.50,0,3
08/02/2005,08:13,1153.50,1153.50,1153.50,1153.50,0,32
08/02/2005,08:14,1153.50,1153.75,1153.50,1153.75,46,67
08/02/2005,08:15,1153.75,1153.75,1153.50,1153.50,14,1
08/02/2005,08:16,1153.50,1153.50,1153.50,1153.50,0,29
08/02/2005,08:17,1153.50,1153.50,1153.50,1153.50,0,5
08/02/2005,08:18,1153.50,1153.50,1153.50,1153.50,0,101
08/02/2005,08:19,1153.50,1153.50,1153.25,1153.50,6,149
08/02/2005,08:20,1153.50,1153.50,1153.25,1153.25,9,3
08/02/2005,08:21,1153.50,1153.50,1153.25,1153.25,32,4
08/02/2005,08:22,1153.25,1153.50,1153.25,1153.25,2,12
08/02/2005,08:23,1153.25,1153.25,1153.25,1153.25,0,8
08/02/2005,08:24,1153.50,1153.50,1153.25,1153.25,41,9
08/02/2005,08:25,1153.25,1153.25,1153.25,1153.25,0,26
08/02/2005,08:26,1153.25,1153.50,1153.25,1153.50,22,16
08/02/2005,08:27,1153.50,1153.75,1153.25,1153.50,495,86
08/02/2005,08:28,1153.50,1153.75,1153.25,1153.75,140,127
08/02/2005,08:29,1153.50,1153.75,1153.50,1153.75,394,14
08/02/2005,08:30,1153.75,1153.75,1153.50,1153.75,399,70
08/02/2005,08:31,1153.75,1153.75,1153.00,1153.25,1877,2300
08/02/2005,08:32,1153.50,1153.75,1153.25,1153.50,1304,1095
08/02/2005,08:33,1153.25,1153.75,1153.25,1153.50,805,1232
08/02/2005,08:34,1153.50,1154.00,1153.25,1153.75,1300,748
08/02/2005,08:35,1153.50,1153.75,1153.25,1153.75,602,694
08/02/2005,08:36,1153.50,1153.75,1153.25,1153.50,1570,990
08/02/2005,08:37,1153.50,1153.50,1152.75,1153.00,334,1472
08/02/2005,08:38,1153.00,1153.25,1152.25,1152.25,1531,1852
08/02/2005,08:39,1152.25,1152.75,1152.25,1152.50,2102,929
08/02/2005,08:40,1152.50,1153.75,1152.50,1153.75,3204,348
08/02/2005,08:41,1153.50,1154.00,1153.25,1153.50,945,874
08/02/2005,08:42,1153.75,1154.00,1153.50,1153.50,381,963
08/02/2005,08:43,1153.50,1154.00,1153.25,1153.75,1599,1336
08/02/2005,08:44,1153.75,1154.50,1153.75,1154.00,5276,1050
08/02/2005,08:45,1154.00,1154.75,1154.00,1154.00,2766,1549
08/02/2005,08:46,1154.00,1155.00,1154.00,1154.50,3549,1930
08/02/2005,08:47,1154.50,1154.75,1154.25,1154.50,1776,2419
08/02/2005,08:48,1154.50,1155.00,1154.25,1154.50,1974,1888
08/02/2005,08:49,1154.50,1155.25,1154.50,1155.00,2585,1607
08/02/2005,08:50,1155.00,1155.00,1154.25,1154.25,654,2210
08/02/2005,08:51,1154.25,1154.50,1154.00,1154.50,897,921
08/02/2005,08:52,1154.25,1155.00,1154.25,1154.50,2875,1302
08/02/2005,08:53,1154.50,1155.25,1154.50,1154.75,1308,773
08/02/2005,08:54,1155.00,1155.00,1154.50,1154.50,230,824
08/02/2005,08:55,1154.50,1154.50,1154.00,1154.00,67,954
08/02/2005,08:56,1154.25,1154.75,1154.00,1154.50,1026,212
08/02/2005,08:57,1154.50,1155.00,1154.50,1155.00,604,494
08/02/2005,08:58,1155.00,1155.25,1154.50,1154.50,660,909
08/02/2005,08:59,1154.50,1154.75,1154.25,1154.50,586,909
08/02/2005,09:00,1154.50,1155.00,1154.50,1154.75,597,58
08/02/2005,09:01,1154.75,1155.25,1154.25,1154.75,1220,1115
08/02/2005,09:02,1154.75,1155.25,1154.75,1155.00,1062,283
08/02/2005,09:03,1155.00,1155.00,1154.25,1154.25,240,1695
08/02/2005,09:04,1154.25,1154.75,1154.25,1154.75,546,290
08/02/2005,09:05,1154.75,1156.25,1154.75,1155.75,10935,3260
08/02/2005,09:06,1155.75,1156.25,1155.75,1156.00,3216,1094
08/02/2005,09:07,1155.75,1157.00,1155.75,1156.75,7111,2458
08/02/2005,09:08,1157.00,1157.50,1156.50,1157.00,5129,5419
08/02/2005,09:09,1157.25,1157.25,1156.75,1157.00,1789,1407
08/02/2005,09:10,1157.00,1158.00,1157.00,1157.75,5790,3838
08/02/2005,09:11,1157.75,1158.75,1157.50,1158.50,11639,4331
08/02/2005,09:12,1158.75,1159.00,1158.25,1158.50,5215,5301
08/02/2005,09:13,1158.50,1158.75,1158.25,1158.25,3103,2511
08/02/2005,09:14,1158.25,1158.25,1157.25,1157.50,800,9084
08/02/2005,09:15,1157.50,1157.75,1157.25,1157.50,4126,3953
08/02/2005,09:16,1157.50,1157.75,1157.25,1157.50,3248,1435
08/02/2005,09:17,1157.25,1157.75,1157.25,1157.50,1942,394
08/02/2005,09:18,1157.50,1158.25,1157.50,1157.50,3672,1937
08/02/2005,09:19,1157.50,1157.75,1157.25,1157.25,395,1377
08/02/2005,09:20,1157.50,1157.75,1157.25,1157.50,1395,1680
08/02/2005,09:21,1157.50,1157.75,1157.50,1157.50,147,1060
08/02/2005,09:22,1157.50,1157.75,1157.25,1157.25,32,2050
08/02/2005,09:23,1157.25,1157.50,1156.75,1157.25,3087,1770
08/02/2005,09:24,1157.25,1157.50,1157.00,1157.25,743,321
08/02/2005,09:25,1157.50,1157.75,1157.25,1157.50,2105,594
08/02/2005,09:26,1157.25,1157.50,1157.00,1157.25,41,454
08/02/2005,09:27,1157.00,1158.00,1157.00,1157.50,2442,725
08/02/2005,09:28,1157.75,1157.75,1157.00,1157.50,864,804
08/02/2005,09:29,1157.50,1157.75,1157.25,1157.75,32,1305
08/02/2005,09:30,1157.75,1157.75,1157.00,1157.50,815,1199
08/02/2005,09:31,1157.50,1157.50,1157.00,1157.50,782,580
08/02/2005,09:32,1157.50,1157.75,1157.25,1157.25,377,713
08/02/2005,09:33,1157.25,1157.50,1157.25,1157.50,164,74
08/02/2005,09:34,1157.50,1158.00,1157.50,1158.00,2190,415
08/02/2005,09:35,1158.00,1158.25,1157.75,1158.00,1572,1056
08/02/2005,09:36,1158.00,1159.00,1157.75,1158.75,5988,2135
08/02/2005,09:37,1159.00,1159.00,1158.50,1158.50,1176,1909
08/02/2005,09:38,1158.75,1158.75,1158.25,1158.50,1623,1996
08/02/2005,09:39,1158.50,1158.50,1158.25,1158.50,898,1099
08/02/2005,09:40,1158.25,1158.50,1157.75,1157.75,1277,1086
08/02/2005,09:41,1158.00,1158.00,1157.50,1157.50,1194,3478
08/02/2005,09:42,1157.50,1158.00,1157.50,1157.75,1643,107
08/02/2005,09:43,1157.75,1158.75,1157.75,1158.25,3554,352
08/02/2005,09:44,1158.25,1158.75,1158.25,1158.25,494,765
08/02/2005,09:45,1158.25,1158.75,1157.75,1157.75,502,1875
08/02/2005,09:46,1157.75,1158.25,1157.75,1158.00,848,1751
08/02/2005,09:47,1158.00,1158.75,1158.00,1158.50,657,779
08/02/2005,09:48,1158.50,1158.50,1157.50,1157.75,1568,2078
08/02/2005,09:49,1158.00,1158.00,1157.50,1157.50,149,521
08/02/2005,09:50,1157.75,1158.00,1157.50,1158.00,462,130
08/02/2005,09:51,1158.00,1158.00,1157.50,1157.50,22,553
08/02/2005,09:52,1157.50,1157.50,1157.00,1157.25,756,3117
08/02/2005,09:53,1157.25,1157.75,1157.25,1157.75,603,165
08/02/2005,09:54,1157.75,1157.75,1157.25,1157.75,997,563
08/02/2005,09:55,1157.50,1157.75,1157.50,1157.75,410,123
08/02/2005,09:56,1157.75,1158.00,1157.25,1158.00,580,762
08/02/2005,09:57,1158.00,1158.00,1157.75,1158.00,575,171
08/02/2005,09:58,1158.00,1158.25,1157.25,1157.50,221,1420
08/02/2005,09:59,1157.50,1157.50,1157.00,1157.25,43,836
08/02/2005,10:00,1157.25,1157.25,1157.00,1157.25,92,730
08/02/2005,10:01,1157.25,1157.25,1157.00,1157.25,187,258
08/02/2005,10:02,1157.00,1157.25,1156.75,1157.00,525,996
08/02/2005,10:03,1157.00,1157.75,1157.00,1157.75,1311,355
08/02/2005,10:04,1157.75,1158.00,1157.25,1157.25,584,1283
08/02/2005,10:05,1157.50,1157.50,1157.00,1157.25,205,691
08/02/2005,10:06,1157.25,1157.25,1156.75,1157.25,478,593
08/02/2005,10:07,1157.00,1157.50,1157.00,1157.25,723,36
08/02/2005,10:08,1157.25,1157.50,1156.75,1157.00,266,1266
08/02/2005,10:09,1157.00,1157.00,1156.75,1156.75,96,600
08/02/2005,10:10,1156.75,1157.00,1156.75,1156.75,438,326
08/02/2005,10:11,1156.75,1157.00,1156.75,1157.00,28,225
08/02/2005,10:12,1156.75,1157.25,1156.75,1157.25,253,29
08/02/2005,10:13,1157.00,1157.25,1157.00,1157.25,71,23
08/02/2005,10:14,1157.25,1157.25,1157.00,1157.00,103,493
08/02/2005,10:15,1157.00,1157.50,1157.00,1157.25,569,171
08/02/2005,10:16,1157.50,1157.50,1157.00,1157.50,221,297
08/02/2005,10:17,1157.50,1157.50,1157.00,1157.25,82,186
08/02/2005,10:18,1157.25,1157.25,1157.00,1157.00,28,69
08/02/2005,10:19,1157.00,1157.50,1157.00,1157.50,532,14
08/02/2005,10:20,1157.50,1158.00,1157.25,1157.75,1388,584
08/02/2005,10:21,1158.00,1158.00,1157.75,1158.00,831,147
08/02/2005,10:22,1158.00,1158.25,1157.75,1157.75,110,207
08/02/2005,10:23,1157.75,1157.75,1157.00,1157.25,182,1887
08/02/2005,10:24,1157.25,1157.75,1157.25,1157.25,1167,801
08/02/2005,10:25,1157.50,1157.50,1157.25,1157.25,8,295
08/02/2005,10:26,1157.25,1157.50,1157.00,1157.00,248,1265
08/02/2005,10:27,1157.00,1157.50,1156.75,1157.25,538,546
08/02/2005,10:28,1157.25,1157.50,1157.00,1157.25,1708,382
08/02/2005,10:29,1157.50,1157.50,1157.25,1157.25,653,12
08/02/2005,10:30,1157.50,1157.75,1157.25,1157.50,912,194
08/02/2005,10:31,1157.50,1157.50,1157.00,1157.25,23,683
08/02/2005,10:32,1157.50,1157.75,1157.25,1157.50,505,213
08/02/2005,10:33,1157.50,1157.75,1157.50,1157.50,251,277
08/02/2005,10:34,1157.50,1158.00,1157.50,1157.75,419,408
08/02/2005,10:35,1157.50,1157.75,1157.50,1157.50,37,54
08/02/2005,10:36,1157.50,1157.75,1157.50,1157.75,522,22
08/02/2005,10:37,1157.75,1158.25,1157.75,1158.00,1552,415
08/02/2005,10:38,1158.00,1158.25,1157.75,1157.75,244,202
08/02/2005,10:39,1157.75,1158.00,1157.50,1157.75,78,630
08/02/2005,10:40,1157.75,1157.75,1157.50,1157.75,470,133
08/02/2005,10:41,1157.75,1158.25,1157.75,1158.00,727,22
08/02/2005,10:42,1158.00,1158.50,1157.75,1158.50,747,252
08/02/2005,10:43,1158.50,1158.50,1158.00,1158.25,317,519
08/02/2005,10:44,1158.25,1158.50,1158.00,1158.25,58,479
08/02/2005,10:45,1158.00,1158.25,1158.00,1158.25,257,7
08/02/2005,10:46,1158.25,1158.50,1158.00,1158.00,20,298
08/02/2005,10:47,1158.25,1158.25,1158.00,1158.00,41,265
08/02/2005,10:48,1158.00,1158.00,1157.50,1157.75,363,857
08/02/2005,10:49,1157.75,1158.00,1157.75,1157.75,16,85
08/02/2005,10:50,1158.00,1158.25,1157.75,1158.25,271,32
08/02/2005,10:51,1158.00,1159.00,1158.00,1158.75,3227,139
08/02/2005,10:52,1158.75,1159.00,1158.50,1158.75,925,869
08/02/2005,10:53,1159.00,1159.00,1158.50,1158.50,333,478
08/02/2005,10:54,1158.50,1158.75,1158.50,1158.75,119,148
08/02/2005,10:55,1158.75,1159.50,1158.50,1159.50,4247,2917
08/02/2005,10:56,1159.25,1159.75,1159.25,1159.25,1996,2239
08/02/2005,10:57,1159.25,1159.50,1159.00,1159.00,82,337
08/02/2005,10:58,1159.00,1159.25,1158.75,1159.00,224,1370
08/02/2005,10:59,1159.00,1159.25,1159.00,1159.25,73,229
08/02/2005,11:00,1159.00,1159.25,1158.50,1158.75,843,606
08/02/2005,11:01,1158.50,1158.75,1158.50,1158.50,74,819
08/02/2005,11:02,1158.50,1159.00,1158.50,1158.75,603,436
08/02/2005,11:03,1158.75,1159.00,1158.50,1158.75,503,38
08/02/2005,11:04,1158.75,1159.00,1158.50,1158.75,82,295
08/02/2005,11:05,1158.50,1159.00,1158.50,1158.50,297,128
08/02/2005,11:06,1158.75,1159.00,1158.75,1159.00,541,11
08/02/2005,11:07,1159.00,1159.00,1158.50,1158.50,110,536
08/02/2005,11:08,1158.50,1159.00,1158.25,1158.75,849,1003
08/02/2005,11:09,1158.75,1158.75,1158.50,1158.75,14,232
08/02/2005,11:10,1158.50,1158.50,1158.25,1158.25,11,425
08/02/2005,11:11,1158.25,1158.50,1158.00,1158.25,282,687
08/02/2005,11:12,1158.50,1158.50,1158.25,1158.25,794,119
08/02/2005,11:13,1158.50,1158.50,1158.25,1158.50,333,13
08/02/2005,11:14,1158.50,1158.50,1158.25,1158.50,109,13
08/02/2005,11:15,1158.50,1158.50,1158.25,1158.50,608,9
08/02/2005,11:16,1158.50,1159.25,1158.50,1159.25,2698,32
08/02/2005,11:17,1159.25,1159.25,1158.75,1158.75,196,300
08/02/2005,11:18,1158.75,1159.00,1158.50,1158.75,118,558
08/02/2005,11:19,1158.75,1159.50,1158.75,1159.50,1106,60
08/02/2005,11:20,1159.25,1159.50,1159.25,1159.25,153,369
08/02/2005,11:21,1159.50,1160.50,1159.25,1160.00,6242,2589
08/02/2005,11:22,1160.25,1160.25,1159.75,1159.75,495,602
08/02/2005,11:23,1159.75,1160.00,1159.75,1159.75,606,53
08/02/2005,11:24,1159.75,1160.00,1159.50,1159.75,22,1365
08/02/2005,11:25,1159.50,1160.00,1159.50,1159.75,2390,1055
08/02/2005,11:26,1159.75,1160.00,1159.75,1160.00,10,66
08/02/2005,11:27,1159.75,1159.75,1159.50,1159.50,558,918
08/02/2005,11:28,1159.50,1160.00,1159.50,1159.50,387,163
08/02/2005,11:29,1159.50,1159.75,1159.25,1159.75,228,330
08/02/2005,11:30,1159.50,1159.75,1159.25,1159.75,393,275
08/02/2005,11:31,1159.50,1159.50,1159.25,1159.25,18,308
08/02/2005,11:32,1159.25,1159.50,1159.25,1159.25,75,10
08/02/2005,11:33,1159.50,1159.75,1159.25,1159.50,224,91
08/02/2005,11:34,1159.50,1159.50,1159.25,1159.50,158,24
08/02/2005,11:35,1159.50,1159.75,1159.00,1159.00,9,794
08/02/2005,11:36,1159.25,1159.25,1158.75,1158.75,117,1944
08/02/2005,11:37,1159.00,1159.00,1158.75,1159.00,453,23
08/02/2005,11:38,1159.25,1159.25,1159.00,1159.25,21,27
08/02/2005,11:39,1159.00,1159.25,1159.00,1159.25,17,19
08/02/2005,11:40,1159.00,1159.25,1159.00,1159.00,24,25
08/02/2005,11:41,1159.00,1159.25,1158.75,1158.75,91,1159
08/02/2005,11:42,1158.75,1158.75,1158.25,1158.50,264,1179
08/02/2005,11:43,1158.50,1158.75,1158.50,1158.75,233,25
08/02/2005,11:44,1158.75,1158.75,1158.25,1158.50,353,444
08/02/2005,11:45,1158.50,1158.75,1158.25,1158.50,126,23
08/02/2005,11:46,1158.50,1158.75,1158.25,1158.50,270,278
08/02/2005,11:47,1158.50,1158.75,1158.50,1158.50,15,39
08/02/2005,11:48,1158.50,1159.00,1158.50,1158.75,426,173
08/02/2005,11:49,1158.50,1159.00,1158.50,1158.75,119,243
08/02/2005,11:50,1158.75,1158.75,1158.00,1158.25,36,1436
08/02/2005,11:51,1158.00,1158.25,1157.75,1158.00,794,1750
08/02/2005,11:52,1158.00,1158.25,1157.75,1158.00,611,697
08/02/2005,11:53,1158.00,1158.25,1157.25,1157.50,554,2974
08/02/2005,11:54,1157.50,1158.00,1157.50,1158.00,1626,414
08/02/2005,11:55,1158.00,1158.25,1157.75,1158.25,369,16
08/02/2005,11:56,1158.25,1158.25,1158.00,1158.25,16,305
08/02/2005,11:57,1158.25,1158.25,1158.00,1158.25,799,13
08/02/2005,11:58,1158.50,1158.50,1158.25,1158.25,20,198
08/02/2005,11:59,1158.25,1158.50,1158.25,1158.25,268,540
08/02/2005,12:00,1158.25,1158.25,1158.00,1158.00,1,28
08/02/2005,12:01,1158.00,1158.25,1158.00,1158.00,76,109
08/02/2005,12:02,1158.25,1158.50,1157.50,1157.75,134,1174
08/02/2005,12:03,1157.75,1157.75,1157.25,1157.25,683,932
08/02/2005,12:04,1157.50,1157.75,1157.50,1157.50,419,91
08/02/2005,12:05,1157.50,1157.75,1157.50,1157.75,11,18
08/02/2005,12:06,1157.75,1158.00,1157.50,1157.75,825,218
08/02/2005,12:07,1158.00,1158.00,1157.50,1157.75,55,368
08/02/2005,12:08,1157.75,1157.75,1157.75,1157.75,0,250
08/02/2005,12:09,1157.75,1157.75,1157.50,1157.75,80,60
08/02/2005,12:10,1157.75,1157.75,1157.75,1157.75,313,0
08/02/2005,12:11,1157.75,1158.25,1157.75,1158.00,752,73
08/02/2005,12:12,1157.75,1158.00,1157.75,1158.00,80,38
08/02/2005,12:13,1158.00,1158.50,1158.00,1158.25,775,219
08/02/2005,12:14,1158.25,1158.25,1157.75,1157.75,8,160
08/02/2005,12:15,1157.75,1158.00,1157.75,1158.00,141,3
08/02/2005,12:16,1158.00,1158.25,1157.75,1158.00,164,275
08/02/2005,12:17,1158.00,1158.00,1157.25,1157.25,723,1643
08/02/2005,12:18,1157.25,1157.75,1157.25,1157.25,756,219
08/02/2005,12:19,1157.50,1157.75,1157.25,1157.50,752,147
08/02/2005,12:20,1157.50,1158.25,1157.50,1158.00,1149,575
08/02/2005,12:21,1158.25,1158.25,1157.75,1158.00,50,46
08/02/2005,12:22,1157.75,1158.00,1157.75,1157.75,25,46
08/02/2005,12:23,1157.75,1158.00,1157.75,1157.75,43,44
08/02/2005,12:24,1158.00,1158.25,1158.00,1158.00,282,437
08/02/2005,12:25,1158.00,1158.50,1158.00,1158.50,841,21
08/02/2005,12:26,1158.50,1158.50,1158.25,1158.50,1453,7
08/02/2005,12:27,1158.50,1158.50,1158.25,1158.25,23,8
08/02/2005,12:28,1158.50,1158.50,1158.25,1158.50,64,13
08/02/2005,12:29,1158.25,1158.50,1158.25,1158.50,10,350
08/02/2005,12:30,1158.25,1158.50,1158.00,1158.25,44,487
08/02/2005,12:31,1158.25,1158.25,1158.00,1158.25,855,34
08/02/2005,12:32,1158.25,1158.50,1158.25,1158.25,34,50
08/02/2005,12:33,1158.25,1158.50,1158.00,1158.25,19,290
08/02/2005,12:34,1158.25,1158.50,1158.25,1158.25,119,27
08/02/2005,12:35,1158.50,1158.50,1158.25,1158.25,15,25
08/02/2005,12:36,1158.50,1158.75,1158.50,1158.75,1198,1
08/02/2005,12:37,1159.00,1159.00,1158.50,1158.50,308,184
08/02/2005,12:38,1158.50,1158.75,1158.50,1158.50,41,9
08/02/2005,12:39,1158.75,1158.75,1158.25,1158.25,52,553
08/02/2005,12:40,1158.25,1158.50,1158.00,1158.25,171,812
08/02/2005,12:41,1158.25,1158.50,1158.25,1158.25,1,343
08/02/2005,12:42,1158.50,1158.50,1158.25,1158.50,26,98
08/02/2005,12:43,1158.25,1158.50,1158.25,1158.25,37,170
08/02/2005,12:44,1158.25,1158.50,1158.25,1158.25,108,98
08/02/2005,12:45,1158.25,1158.50,1158.00,1158.00,44,614
08/02/2005,12:46,1157.75,1158.00,1157.00,1157.25,798,2939
08/02/2005,12:47,1157.50,1157.75,1157.25,1157.50,833,526
08/02/2005,12:48,1157.50,1157.75,1157.50,1157.50,80,425
08/02/2005,12:49,1157.75,1157.75,1157.25,1157.25,146,329
08/02/2005,12:50,1157.25,1157.75,1157.25,1157.50,446,63
08/02/2005,12:51,1157.50,1157.75,1157.25,1157.25,146,629
08/02/2005,12:52,1157.25,1157.25,1156.50,1156.75,680,3176
08/02/2005,12:53,1157.00,1157.00,1156.75,1156.75,1103,659
08/02/2005,12:54,1156.75,1157.25,1156.75,1157.25,374,258
08/02/2005,12:55,1157.25,1157.25,1156.75,1157.00,1537,643
08/02/2005,12:56,1157.25,1157.50,1157.00,1157.25,477,228
08/02/2005,12:57,1157.25,1157.25,1157.00,1157.00,221,445
08/02/2005,12:58,1157.25,1157.25,1157.00,1157.25,591,220
08/02/2005,12:59,1157.25,1157.25,1156.75,1157.25,417,380
08/02/2005,13:00,1157.00,1157.25,1156.75,1157.00,80,537
08/02/2005,13:01,1156.75,1157.25,1156.75,1157.00,501,412
08/02/2005,13:02,1157.00,1157.25,1156.75,1157.00,629,411
08/02/2005,13:03,1157.00,1157.50,1157.00,1157.50,911,466
08/02/2005,13:04,1157.25,1157.50,1157.25,1157.25,71,31
08/02/2005,13:05,1157.25,1158.50,1157.25,1158.50,3005,755
08/02/2005,13:06,1158.50,1158.50,1158.00,1158.25,215,924
08/02/2005,13:07,1158.25,1158.50,1158.00,1158.50,121,548
08/02/2005,13:08,1158.25,1158.50,1158.25,1158.25,14,372
08/02/2005,13:09,1158.00,1158.25,1158.00,1158.00,31,27
08/02/2005,13:10,1158.00,1158.25,1158.00,1158.00,3,59
08/02/2005,13:11,1158.00,1158.25,1158.00,1158.00,19,154
08/02/2005,13:12,1158.00,1158.25,1158.00,1158.25,523,22
08/02/2005,13:13,1158.50,1159.25,1158.25,1159.25,2397,180
08/02/2005,13:14,1159.25,1159.50,1159.00,1159.25,1187,381
08/02/2005,13:15,1159.25,1159.25,1159.00,1159.25,842,52
08/02/2005,13:16,1159.00,1159.25,1158.75,1158.75,185,353
08/02/2005,13:17,1158.75,1159.00,1158.75,1159.00,153,572
08/02/2005,13:18,1159.00,1159.25,1159.00,1159.00,38,33
08/02/2005,13:19,1159.00,1159.25,1158.75,1158.75,1,204
08/02/2005,13:20,1158.75,1159.00,1158.75,1158.75,4,44
08/02/2005,13:21,1158.75,1159.25,1158.75,1159.25,623,129
08/02/2005,13:22,1159.25,1159.50,1159.00,1159.50,332,76
08/02/2005,13:23,1159.25,1159.50,1159.25,1159.25,221,309
08/02/2005,13:24,1159.25,1159.25,1159.00,1159.00,45,118
08/02/2005,13:25,1159.00,1159.00,1158.50,1158.50,41,1162
08/02/2005,13:26,1158.50,1158.75,1158.50,1158.75,542,201
08/02/2005,13:27,1158.75,1159.00,1158.50,1158.50,20,224
08/02/2005,13:28,1158.50,1158.75,1158.50,1158.50,14,64
08/02/2005,13:29,1158.50,1158.75,1158.50,1158.75,12,125
08/02/2005,13:30,1158.50,1158.50,1158.00,1158.25,231,1037
08/02/2005,13:31,1158.00,1158.25,1157.75,1158.00,565,929
08/02/2005,13:32,1158.00,1158.25,1157.75,1158.00,241,34
08/02/2005,13:33,1158.00,1158.00,1157.25,1157.25,57,1974
08/02/2005,13:34,1157.25,1157.50,1157.00,1157.50,836,807
08/02/2005,13:35,1157.50,1158.50,1157.50,1158.00,2034,893
08/02/2005,13:36,1158.00,1158.25,1157.75,1158.25,835,229
08/02/2005,13:37,1158.25,1158.25,1158.00,1158.25,24,81
08/02/2005,13:38,1158.00,1158.25,1157.75,1158.00,208,200
08/02/2005,13:39,1158.00,1158.25,1157.75,1157.75,21,544
08/02/2005,13:40,1157.75,1157.75,1157.25,1157.75,381,425
08/02/2005,13:41,1157.75,1158.25,1157.75,1158.00,687,603
08/02/2005,13:42,1158.00,1158.00,1157.50,1158.00,200,204
08/02/2005,13:43,1158.00,1158.00,1157.75,1157.75,11,146
08/02/2005,13:44,1158.00,1158.00,1157.75,1158.00,247,102
08/02/2005,13:45,1158.00,1158.25,1157.75,1157.75,416,407
08/02/2005,13:46,1157.75,1159.00,1157.75,1158.75,1864,425
08/02/2005,13:47,1158.75,1158.75,1158.25,1158.75,922,427
08/02/2005,13:48,1158.75,1159.25,1158.50,1159.00,958,190
08/02/2005,13:49,1158.75,1159.25,1158.75,1158.75,334,1041
08/02/2005,13:50,1158.75,1159.00,1158.25,1158.75,1050,498
08/02/2005,13:51,1158.75,1159.50,1158.75,1159.00,2647,552
08/02/2005,13:52,1159.00,1159.25,1158.75,1159.00,156,315
08/02/2005,13:53,1159.00,1159.00,1158.75,1158.75,199,25
08/02/2005,13:54,1158.75,1158.75,1158.50,1158.75,198,965
08/02/2005,13:55,1158.75,1159.25,1158.50,1159.00,715,59
08/02/2005,13:56,1159.25,1159.25,1158.50,1158.50,34,655
08/02/2005,13:57,1158.75,1158.75,1157.75,1158.00,481,3034
08/02/2005,13:58,1158.00,1158.50,1157.75,1158.25,458,235
08/02/2005,13:59,1158.00,1158.50,1158.00,1158.25,153,112
08/02/2005,14:00,1158.25,1158.75,1158.00,1158.75,987,201
08/02/2005,14:01,1158.75,1158.75,1158.00,1158.50,445,440
08/02/2005,14:02,1158.50,1158.50,1157.50,1157.75,1220,2275
08/02/2005,14:03,1157.75,1157.75,1157.25,1157.50,521,1327
08/02/2005,14:04,1157.50,1158.00,1157.25,1158.00,918,69
08/02/2005,14:05,1158.00,1158.00,1157.00,1157.50,1154,1507
08/02/2005,14:06,1157.50,1157.75,1157.25,1157.75,320,548
08/02/2005,14:07,1157.50,1158.50,1157.50,1158.25,1484,384
08/02/2005,14:08,1158.50,1158.50,1158.00,1158.25,72,450
08/02/2005,14:09,1158.25,1158.75,1158.00,1158.75,1026,811
08/02/2005,14:10,1158.75,1159.00,1158.50,1158.50,1006,1011
08/02/2005,14:11,1158.75,1158.75,1158.25,1158.50,779,332
08/02/2005,14:12,1158.75,1158.75,1158.00,1158.00,17,475
08/02/2005,14:13,1158.00,1158.25,1158.00,1158.00,5,833
08/02/2005,14:14,1158.25,1158.75,1158.25,1158.75,1718,575
08/02/2005,14:15,1158.50,1158.75,1158.50,1158.50,197,34
08/02/2005,14:16,1158.75,1159.00,1158.25,1158.50,371,1026
08/02/2005,14:17,1158.25,1158.75,1158.00,1158.75,1166,365
08/02/2005,14:18,1158.75,1159.00,1158.75,1158.75,414,448
08/02/2005,14:19,1158.75,1158.75,1158.50,1158.75,4,558
08/02/2005,14:20,1158.75,1159.00,1158.75,1158.75,606,201
08/02/2005,14:21,1158.75,1158.75,1158.25,1158.50,42,620
08/02/2005,14:22,1158.50,1158.75,1158.50,1158.75,507,35
08/02/2005,14:23,1158.75,1159.00,1158.50,1159.00,424,13
08/02/2005,14:24,1158.75,1158.75,1158.25,1158.25,24,619
08/02/2005,14:25,1158.50,1158.50,1158.25,1158.25,100,296
08/02/2005,14:26,1158.50,1158.50,1158.25,1158.25,119,188
08/02/2005,14:27,1158.50,1158.75,1158.25,1158.50,243,6
08/02/2005,14:28,1158.50,1158.75,1158.25,1158.75,181,274
08/02/2005,14:29,1158.50,1159.00,1158.50,1159.00,459,286
08/02/2005,14:30,1158.75,1159.00,1158.50,1159.00,1264,323
08/02/2005,14:31,1159.00,1159.25,1158.50,1159.00,137,701
08/02/2005,14:32,1159.00,1159.00,1158.50,1158.75,124,474
08/02/2005,14:33,1158.75,1158.75,1158.50,1158.75,67,11
08/02/2005,14:34,1158.75,1159.00,1158.50,1159.00,294,16
08/02/2005,14:35,1158.75,1159.00,1158.50,1158.75,134,167
08/02/2005,14:36,1158.75,1158.75,1158.50,1158.75,609,224
08/02/2005,14:37,1159.00,1159.00,1158.75,1159.00,12,27
08/02/2005,14:38,1159.00,1159.50,1159.00,1159.25,1597,814
08/02/2005,14:39,1159.50,1159.75,1159.00,1159.00,2281,1690
08/02/2005,14:40,1159.25,1159.25,1158.75,1159.00,377,1025
08/02/2005,14:41,1159.25,1159.50,1159.25,1159.25,784,607
08/02/2005,14:42,1159.25,1159.75,1159.25,1159.50,1789,529
08/02/2005,14:43,1159.50,1160.00,1159.25,1160.00,1916,589
08/02/2005,14:44,1160.00,1160.25,1159.75,1159.75,1178,1579
08/02/2005,14:45,1160.00,1160.25,1159.75,1160.00,1413,137
08/02/2005,14:46,1160.00,1160.25,1159.75,1160.00,347,1578
08/02/2005,14:47,1160.00,1160.25,1159.75,1160.00,581,588
08/02/2005,14:48,1159.75,1160.00,1159.75,1159.75,1005,523
08/02/2005,14:49,1160.00,1160.25,1159.75,1160.25,860,951
08/02/2005,14:50,1160.00,1160.75,1159.75,1160.50,5479,2557
08/02/2005,14:51,1160.50,1161.00,1160.50,1160.50,3411,663
08/02/2005,14:52,1160.50,1160.75,1160.25,1160.50,307,905
08/02/2005,14:53,1160.25,1160.50,1160.00,1160.25,95,1313
08/02/2005,14:54,1160.00,1160.25,1159.50,1159.75,151,5377
08/02/2005,14:55,1159.75,1159.75,1159.50,1159.75,1044,207
08/02/2005,14:56,1159.50,1160.00,1159.50,1159.75,1628,1956
08/02/2005,14:57,1159.75,1160.00,1159.50,1159.75,671,530
08/02/2005,14:58,1159.75,1160.00,1159.50,1160.00,1450,318
08/02/2005,14:59,1159.75,1160.00,1159.75,1159.75,2534,827
08/02/2005,15:00,1159.75,1159.75,1159.50,1159.75,1806,2805
08/02/2005,15:01,1159.50,1159.75,1159.25,1159.50,1851,4154
08/02/2005,15:02,1159.50,1159.50,1159.00,1159.25,568,2177
08/02/2005,15:03,1159.00,1159.25,1159.00,1159.25,2556,158
08/02/2005,15:04,1159.00,1159.25,1158.50,1158.50,376,4337
08/02/2005,15:05,1158.50,1158.75,1158.25,1158.25,422,1931
08/02/2005,15:06,1158.25,1159.00,1158.25,1158.75,2527,1154
08/02/2005,15:07,1158.50,1158.75,1158.50,1158.75,818,154
08/02/2005,15:08,1158.50,1159.25,1158.50,1159.00,1529,629
08/02/2005,15:09,1158.75,1159.25,1158.75,1159.25,800,111
08/02/2005,15:10,1159.00,1159.50,1159.00,1159.00,888,665
08/02/2005,15:11,1159.00,1159.25,1159.00,1159.25,789,489
08/02/2005,15:12,1159.00,1159.25,1159.00,1159.25,69,213
08/02/2005,15:13,1159.25,1159.25,1159.00,1159.00,181,350
08/02/2005,15:14,1159.25,1159.25,1158.75,1158.75,380,2672
08/02/2005,15:15,1158.75,1159.00,1158.50,1158.75,1602,1996
08/02/2005,15:30,1158.25,1158.25,1158.25,1158.25,0,56
08/02/2005,15:31,1158.25,1158.50,1158.25,1158.50,65,36
08/02/2005,15:32,1158.50,1158.50,1158.00,1158.25,208,129
08/02/2005,15:33,1158.00,1158.00,1157.75,1157.75,0,405
08/02/2005,15:34,1157.75,1158.00,1157.75,1158.00,53,126
08/02/2005,15:35,1157.75,1157.75,1157.50,1157.75,129,278
08/02/2005,15:36,1157.75,1157.75,1157.50,1157.50,12,288
08/02/2005,15:37,1157.50,1157.75,1157.50,1157.75,7,3
08/02/2005,15:38,1157.75,1157.75,1157.75,1157.75,193,0
08/02/2005,15:39,1158.00,1158.00,1157.75,1158.00,57,1
08/02/2005,15:40,1158.00,1158.00,1157.75,1157.75,4,40
08/02/2005,15:41,1157.75,1157.75,1157.75,1157.75,0,12
08/02/2005,15:42,1157.75,1157.75,1157.75,1157.75,0,363
08/02/2005,15:43,1157.75,1157.75,1157.75,1157.75,0,469
08/02/2005,15:44,1158.00,1158.00,1157.75,1158.00,151,1
08/02/2005,15:45,1158.00,1158.00,1158.00,1158.00,9,0
08/02/2005,15:46,1158.00,1158.00,1158.00,1158.00,23,0
08/02/2005,15:47,1158.00,1158.00,1158.00,1158.00,27,0
08/02/2005,15:48,1158.00,1158.00,1158.00,1158.00,25,0
08/02/2005,15:51,1158.00,1158.00,1158.00,1158.00,5,0
08/02/2005,15:52,1158.25,1158.25,1158.25,1158.25,1,0
08/02/2005,15:54,1158.25,1158.25,1158.25,1158.25,1,0
08/02/2005,15:56,1158.25,1158.25,1158.25,1158.25,19,0
08/02/2005,15:59,1158.25,1158.25,1158.25,1158.25,2,0
08/02/2005,16:00,1158.25,1158.25,1158.25,1158.25,3,0
08/02/2005,17:01,1158.00,1158.00,1158.00,1158.00,0,9
08/02/2005,17:02,1158.25,1158.25,1158.00,1158.00,2,1
08/02/2005,17:03,1158.25,1158.25,1158.25,1158.25,4,0
08/02/2005,17:04,1158.25,1158.25,1158.25,1158.25,9,0
08/02/2005,17:05,1158.25,1158.25,1158.25,1158.25,35,0
08/02/2005,17:11,1158.25,1158.25,1158.25,1158.25,150,0
08/02/2005,17:12,1158.25,1158.25,1158.25,1158.25,16,0
08/02/2005,17:13,1158.25,1158.25,1158.25,1158.25,5,0
08/02/2005,17:15,1158.50,1158.50,1158.50,1158.50,40,0
08/02/2005,17:16,1158.25,1158.25,1158.25,1158.25,0,5
08/02/2005,17:17,1158.25,1158.25,1158.25,1158.25,0,1
08/02/2005,17:18,1158.25,1158.25,1158.25,1158.25,0,4
08/02/2005,17:20,1158.25,1158.50,1158.25,1158.50,1,23
08/02/2005,17:22,1158.50,1158.50,1158.50,1158.50,209,0
08/02/2005,17:23,1158.50,1158.50,1158.50,1158.50,2,0
08/02/2005,17:24,1158.75,1158.75,1158.50,1158.50,21,25
08/02/2005,17:25,1158.50,1158.50,1158.50,1158.50,0,1
08/02/2005,17:29,1158.50,1158.50,1158.50,1158.50,0,1
08/02/2005,17:30,1158.50,1158.50,1158.50,1158.50,0,1
08/02/2005,17:31,1158.50,1158.50,1158.50,1158.50,0,40
08/02/2005,17:32,1158.50,1158.50,1158.50,1158.50,0,20
08/02/2005,17:33,1158.75,1158.75,1158.75,1158.75,2,0
08/02/2005,17:34,1158.75,1158.75,1158.75,1158.75,16,0
08/02/2005,17:35,1158.75,1158.75,1158.75,1158.75,7,0
08/02/2005,17:36,1158.75,1158.75,1158.75,1158.75,2,0
08/02/2005,17:37,1158.50,1158.50,1158.50,1158.50,0,21
08/02/2005,17:38,1158.50,1158.50,1158.50,1158.50,0,30
08/02/2005,17:39,1158.50,1158.50,1158.50,1158.50,0,8
08/02/2005,17:42,1158.25,1158.25,1158.25,1158.25,0,1
08/02/2005,17:44,1158.50,1158.50,1158.50,1158.50,29,0
08/02/2005,17:45,1158.50,1158.50,1158.25,1158.25,7,10
08/02/2005,17:48,1158.50,1158.50,1158.50,1158.50,45,0
08/02/2005,17:53,1158.25,1158.25,1157.75,1157.75,1,288
08/02/2005,17:54,1158.00,1158.00,1157.75,1157.75,51,176
08/02/2005,17:55,1157.75,1157.75,1157.75,1157.75,0,80
08/02/2005,17:56,1157.75,1157.75,1157.75,1157.75,0,4
08/02/2005,17:57,1157.75,1157.75,1157.75,1157.75,0,29
08/02/2005,17:58,1157.75,1157.75,1157.75,1157.75,0,32
08/02/2005,17:59,1157.75,1157.75,1157.75,1157.75,0,23
08/02/2005,18:00,1157.75,1157.75,1157.75,1157.75,0,1
08/02/2005,18:01,1157.75,1157.75,1157.75,1157.75,0,10
08/02/2005,18:02,1157.75,1157.75,1157.75,1157.75,0,39
08/02/2005,18:03,1157.75,1157.75,1157.75,1157.75,0,1
08/02/2005,18:04,1157.75,1157.75,1157.75,1157.75,0,36
08/02/2005,18:05,1157.50,1157.50,1157.50,1157.50,0,3
08/02/2005,18:07,1157.75,1157.75,1157.75,1157.75,10,0
08/02/2005,18:08,1157.75,1157.75,1157.75,1157.75,5,0
08/02/2005,18:13,1157.75,1157.75,1157.75,1157.75,5,0
08/02/2005,18:15,1157.50,1157.75,1157.50,1157.75,11,1
08/02/2005,18:16,1157.75,1157.75,1157.75,1157.75,13,0
08/02/2005,18:17,1157.75,1157.75,1157.75,1157.75,2,0
08/02/2005,18:18,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,18:22,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,18:26,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,18:29,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,18:30,1158.00,1158.00,1158.00,1158.00,65,0
08/02/2005,18:31,1158.00,1158.00,1158.00,1158.00,3,0
08/02/2005,18:34,1158.25,1158.25,1158.25,1158.25,1,0
08/02/2005,18:35,1158.25,1158.25,1158.25,1158.25,50,0
08/02/2005,18:36,1158.25,1158.25,1158.25,1158.25,11,0
08/02/2005,18:41,1158.25,1158.25,1158.25,1158.25,19,0
08/02/2005,18:45,1158.25,1158.25,1158.25,1158.25,13,0
08/02/2005,18:51,1158.25,1158.25,1158.25,1158.25,3,0
08/02/2005,18:54,1158.25,1158.25,1158.25,1158.25,1,0
08/02/2005,18:58,1158.25,1158.25,1158.25,1158.25,5,0
08/02/2005,19:00,1158.00,1158.00,1158.00,1158.00,0,1
08/02/2005,19:01,1158.00,1158.00,1158.00,1158.00,0,148
08/02/2005,19:03,1158.00,1158.00,1158.00,1158.00,0,5
08/02/2005,19:05,1158.00,1158.00,1158.00,1158.00,0,2
08/02/2005,19:13,1158.00,1158.00,1158.00,1158.00,0,1
08/02/2005,19:14,1157.75,1157.75,1157.75,1157.75,0,1
08/02/2005,19:16,1158.00,1158.00,1158.00,1158.00,2,0
08/02/2005,19:17,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,19:18,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,19:19,1157.75,1158.00,1157.75,1158.00,1,2
08/02/2005,19:22,1158.00,1158.00,1158.00,1158.00,3,0
08/02/2005,19:26,1158.00,1158.00,1158.00,1158.00,2,0
08/02/2005,19:29,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,19:30,1158.00,1158.00,1158.00,1158.00,2,0
08/02/2005,19:35,1157.75,1157.75,1157.75,1157.75,0,1
08/02/2005,19:36,1157.75,1157.75,1157.75,1157.75,0,1
08/02/2005,19:37,1158.00,1158.00,1158.00,1158.00,2,0
08/02/2005,19:43,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,19:56,1157.75,1157.75,1157.75,1157.75,0,1
08/02/2005,20:01,1157.75,1158.00,1157.75,1158.00,102,1
08/02/2005,20:03,1158.00,1158.00,1158.00,1158.00,8,0
08/02/2005,20:04,1158.00,1158.00,1158.00,1158.00,2,0
08/02/2005,20:09,1158.00,1158.00,1157.75,1157.75,14,333
08/02/2005,20:10,1157.75,1158.00,1157.75,1157.75,43,59
08/02/2005,20:11,1157.75,1157.75,1157.75,1157.75,0,6
08/02/2005,20:12,1157.50,1157.50,1157.50,1157.50,0,47
08/02/2005,20:13,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,20:17,1157.50,1157.50,1157.50,1157.50,0,6
08/02/2005,20:22,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,20:25,1157.50,1157.50,1157.50,1157.50,0,8
08/02/2005,20:26,1157.75,1157.75,1157.75,1157.75,2,0
08/02/2005,20:30,1157.75,1157.75,1157.75,1157.75,8,0
08/02/2005,20:31,1157.50,1157.50,1157.50,1157.50,0,2
08/02/2005,20:32,1157.75,1157.75,1157.75,1157.75,3,0
08/02/2005,20:33,1157.75,1157.75,1157.75,1157.75,21,0
08/02/2005,20:35,1157.75,1157.75,1157.75,1157.75,2,0
08/02/2005,20:36,1157.75,1157.75,1157.75,1157.75,3,0
08/02/2005,20:37,1157.50,1157.50,1157.50,1157.50,0,90
08/02/2005,20:38,1157.75,1157.75,1157.75,1157.75,4,0
08/02/2005,20:42,1157.75,1157.75,1157.75,1157.75,6,0
08/02/2005,20:43,1157.75,1157.75,1157.75,1157.75,2,0
08/02/2005,20:45,1157.75,1157.75,1157.75,1157.75,6,0
08/02/2005,20:49,1157.50,1157.50,1157.50,1157.50,0,20
08/02/2005,20:50,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,20:51,1157.50,1157.50,1157.50,1157.50,0,10
08/02/2005,20:53,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,20:58,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,20:59,1157.50,1157.50,1157.50,1157.50,0,28
08/02/2005,21:00,1157.50,1157.50,1157.50,1157.50,0,11
08/02/2005,21:01,1157.50,1157.50,1157.50,1157.50,0,2
08/02/2005,21:02,1157.50,1157.50,1157.50,1157.50,0,2
08/02/2005,21:04,1157.50,1157.50,1157.50,1157.50,0,6
08/02/2005,21:06,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,21:09,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,21:10,1157.75,1157.75,1157.75,1157.75,33,0
08/02/2005,21:14,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,21:15,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,21:18,1157.50,1157.50,1157.50,1157.50,0,20
08/02/2005,21:24,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,21:27,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,21:28,1157.50,1157.50,1157.50,1157.50,0,20
08/02/2005,21:29,1157.50,1157.50,1157.50,1157.50,0,9
08/02/2005,21:30,1157.50,1157.50,1157.25,1157.25,0,15
08/02/2005,21:31,1157.50,1157.50,1157.50,1157.50,15,0
08/02/2005,21:32,1157.50,1157.50,1157.50,1157.50,6,0
08/02/2005,21:33,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,21:34,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,21:35,1157.50,1157.50,1157.50,1157.50,20,0
08/02/2005,21:42,1157.50,1157.50,1157.50,1157.50,3,0
08/02/2005,21:43,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,21:45,1157.50,1157.50,1157.50,1157.50,8,0
08/02/2005,21:50,1157.50,1157.50,1157.50,1157.50,16,0
08/02/2005,21:51,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,21:53,1157.50,1157.50,1157.50,1157.50,5,0
08/02/2005,21:54,1157.50,1157.50,1157.50,1157.50,5,0
08/02/2005,21:55,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,21:56,1157.50,1157.50,1157.50,1157.50,4,0
08/02/2005,21:57,1157.50,1157.50,1157.50,1157.50,2,0
08/02/2005,21:59,1157.50,1157.50,1157.50,1157.50,5,0
08/02/2005,22:00,1157.25,1157.25,1157.25,1157.25,0,2
08/02/2005,22:01,1157.50,1157.50,1157.50,1157.50,8,0
08/02/2005,22:08,1157.50,1157.50,1157.50,1157.50,2,0
08/02/2005,22:09,1157.50,1157.50,1157.50,1157.50,2,0
08/02/2005,22:11,1157.50,1157.50,1157.50,1157.50,2,0
08/02/2005,22:16,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,22:18,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,22:22,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,22:25,1157.25,1157.25,1157.25,1157.25,0,3
08/02/2005,22:28,1157.50,1157.50,1157.50,1157.50,2,0
08/02/2005,22:30,1157.50,1157.50,1157.50,1157.50,1,0
08/02/2005,22:31,1157.50,1157.50,1157.50,1157.50,2,0
08/02/2005,22:32,1157.50,1157.50,1157.50,1157.50,15,0
08/02/2005,22:33,1157.50,1157.50,1157.50,1157.50,2,0
08/02/2005,22:38,1157.25,1157.50,1157.25,1157.50,1,1
08/02/2005,22:39,1157.25,1157.25,1157.25,1157.25,0,1
08/02/2005,22:43,1157.50,1157.50,1157.50,1157.50,2,0
08/02/2005,22:58,1157.50,1157.50,1157.50,1157.50,5,0
08/02/2005,23:01,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,23:04,1157.50,1157.50,1157.50,1157.50,0,5
08/02/2005,23:06,1157.50,1157.50,1157.50,1157.50,0,5
08/02/2005,23:12,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,23:15,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,23:17,1157.75,1157.75,1157.75,1157.75,50,0
08/02/2005,23:20,1157.75,1157.75,1157.75,1157.75,55,0
08/02/2005,23:21,1157.75,1157.75,1157.75,1157.75,6,0
08/02/2005,23:24,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,23:26,1158.00,1158.00,1158.00,1158.00,4,0
08/02/2005,23:28,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,23:30,1158.00,1158.00,1158.00,1158.00,1,0
08/02/2005,23:31,1157.75,1157.75,1157.75,1157.75,0,3
08/02/2005,23:33,1157.75,1157.75,1157.75,1157.75,0,5
08/02/2005,23:35,1157.75,1157.75,1157.75,1157.75,0,1
08/02/2005,23:36,1157.75,1157.75,1157.75,1157.75,0,1
08/02/2005,23:38,1157.50,1157.50,1157.50,1157.50,0,1
08/02/2005,23:39,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,23:46,1157.75,1157.75,1157.75,1157.75,1,0
08/02/2005,23:47,1157.75,1157.75,1157.75,1157.75,2,0
08/02/2005,23:53,1158.00,1158.00,1158.00,1158.00,54,0
08/02/2005,23:54,1158.00,1158.00,1158.00,1158.00,3,0
08/02/2005,23:56,1158.25,1158.25,1158.25,1158.25,47,0
08/02/2005,23:57,1158.50,1158.50,1158.25,1158.25,4,2
08/03/2005,00:00,1158.25,1158.25,1158.25,1158.25,0,5
08/03/2005,00:02,1158.00,1158.00,1158.00,1158.00,0,3
08/03/2005,00:04,1158.00,1158.00,1158.00,1158.00,0,4
08/03/2005,00:05,1158.00,1158.00,1158.00,1158.00,0,2
08/03/2005,00:06,1158.00,1158.00,1158.00,1158.00,0,24
08/03/2005,00:21,1158.00,1158.00,1158.00,1158.00,0,1
08/03/2005,00:22,1158.00,1158.00,1158.00,1158.00,0,1
08/03/2005,00:35,1158.00,1158.00,1157.75,1157.75,0,8
08/03/2005,00:51,1157.75,1157.75,1157.75,1157.75,0,1
08/03/2005,00:52,1157.75,1157.75,1157.75,1157.75,0,5
08/03/2005,00:54,1157.75,1157.75,1157.75,1157.75,0,8
08/03/2005,00:59,1157.50,1157.50,1157.50,1157.50,0,28
08/03/2005,01:00,1157.50,1157.75,1157.50,1157.50,2,43
08/03/2005,01:01,1157.50,1157.50,1157.50,1157.50,0,2
08/03/2005,01:02,1157.75,1157.75,1157.50,1157.50,1,1
08/03/2005,01:03,1157.50,1157.50,1157.25,1157.25,0,50
08/03/2005,01:05,1157.25,1157.25,1157.25,1157.25,0,4
08/03/2005,01:07,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,01:08,1157.50,1157.50,1157.50,1157.50,2,0
08/03/2005,01:09,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,01:11,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,01:12,1157.50,1157.50,1157.50,1157.50,2,0
08/03/2005,01:13,1157.50,1157.50,1157.50,1157.50,16,0
08/03/2005,01:15,1157.50,1157.50,1157.50,1157.50,2,0
08/03/2005,01:16,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,01:17,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,01:22,1157.50,1157.50,1157.50,1157.50,29,0
08/03/2005,01:27,1157.50,1157.50,1157.50,1157.50,2,0
08/03/2005,01:28,1157.25,1157.50,1157.25,1157.50,2,1
08/03/2005,01:31,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,01:34,1157.50,1157.50,1157.50,1157.50,9,0
08/03/2005,01:35,1157.50,1157.50,1157.50,1157.50,12,0
08/03/2005,01:39,1157.50,1157.50,1157.50,1157.50,10,0
08/03/2005,01:41,1157.50,1157.50,1157.50,1157.50,2,0
08/03/2005,01:42,1157.50,1157.50,1157.50,1157.50,20,0
08/03/2005,01:43,1157.50,1157.50,1157.50,1157.50,40,0
08/03/2005,01:45,1157.50,1157.50,1157.50,1157.50,3,0
08/03/2005,01:46,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,01:48,1157.25,1157.25,1157.25,1157.25,0,50
08/03/2005,01:49,1157.25,1157.25,1157.25,1157.25,0,48
08/03/2005,01:50,1157.50,1157.50,1157.25,1157.25,1,12
08/03/2005,01:51,1157.50,1157.50,1157.25,1157.25,5,101
08/03/2005,01:52,1157.25,1157.25,1157.25,1157.25,0,11
08/03/2005,01:53,1157.25,1157.25,1157.00,1157.25,6,56
08/03/2005,01:54,1157.25,1157.25,1157.25,1157.25,24,0
08/03/2005,01:55,1157.50,1157.50,1157.00,1157.25,16,50
08/03/2005,01:58,1157.25,1157.25,1157.25,1157.25,29,0
08/03/2005,01:59,1157.25,1157.25,1157.25,1157.25,1,0
08/03/2005,02:00,1157.50,1157.50,1157.25,1157.25,1,1
08/03/2005,02:01,1157.50,1157.50,1157.25,1157.25,6,26
08/03/2005,02:02,1157.25,1157.25,1157.25,1157.25,0,13
08/03/2005,02:03,1157.50,1157.50,1157.00,1157.25,52,26
08/03/2005,02:04,1157.25,1157.50,1157.25,1157.50,27,0
08/03/2005,02:05,1157.25,1157.50,1157.25,1157.50,112,8
08/03/2005,02:06,1157.50,1157.75,1157.50,1157.50,73,22
08/03/2005,02:07,1157.50,1157.50,1157.50,1157.50,0,29
08/03/2005,02:08,1157.25,1157.25,1157.25,1157.25,0,26
08/03/2005,02:09,1157.25,1157.25,1157.25,1157.25,0,38
08/03/2005,02:10,1157.25,1157.25,1157.25,1157.25,0,5
08/03/2005,02:11,1157.50,1157.50,1157.25,1157.25,1,25
08/03/2005,02:12,1157.25,1157.50,1157.25,1157.50,1,1
08/03/2005,02:13,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,02:14,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,02:16,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,02:17,1157.50,1157.50,1157.50,1157.50,66,0
08/03/2005,02:18,1157.75,1158.00,1157.50,1157.75,106,1
08/03/2005,02:19,1157.75,1157.75,1157.75,1157.75,48,0
08/03/2005,02:20,1157.75,1157.75,1157.75,1157.75,7,0
08/03/2005,02:21,1158.00,1158.00,1158.00,1158.00,25,0
08/03/2005,02:22,1158.00,1158.00,1158.00,1158.00,46,0
08/03/2005,02:23,1158.00,1158.00,1158.00,1158.00,12,0
08/03/2005,02:24,1158.00,1158.00,1158.00,1158.00,16,0
08/03/2005,02:25,1158.00,1158.00,1158.00,1158.00,18,0
08/03/2005,02:26,1158.00,1158.25,1158.00,1158.25,6,0
08/03/2005,02:27,1158.00,1158.00,1157.75,1158.00,1,40
08/03/2005,02:28,1158.00,1158.00,1158.00,1158.00,48,0
08/03/2005,02:29,1157.75,1158.00,1157.75,1158.00,1,1
08/03/2005,02:30,1157.75,1157.75,1157.75,1157.75,0,2
08/03/2005,02:31,1158.00,1158.00,1158.00,1158.00,1,0
08/03/2005,02:32,1157.75,1157.75,1157.75,1157.75,0,105
08/03/2005,02:33,1157.75,1157.75,1157.75,1157.75,0,8
08/03/2005,02:34,1158.00,1158.00,1158.00,1158.00,15,0
08/03/2005,02:35,1158.00,1158.00,1158.00,1158.00,6,0
08/03/2005,02:36,1158.00,1158.00,1158.00,1158.00,2,0
08/03/2005,02:37,1158.00,1158.00,1157.75,1157.75,15,168
08/03/2005,02:38,1157.75,1158.00,1157.75,1157.75,16,74
08/03/2005,02:39,1157.75,1157.75,1157.75,1157.75,0,1
08/03/2005,02:40,1157.75,1158.00,1157.75,1157.75,2,25
08/03/2005,02:41,1157.75,1157.75,1157.50,1157.75,1,6
08/03/2005,02:42,1157.75,1157.75,1157.75,1157.75,4,0
08/03/2005,02:43,1157.75,1157.75,1157.75,1157.75,2,0
08/03/2005,02:45,1157.75,1158.00,1157.75,1158.00,6,0
08/03/2005,02:46,1157.75,1157.75,1157.50,1157.50,0,14
08/03/2005,02:47,1157.75,1157.75,1157.25,1157.25,2,113
08/03/2005,02:48,1157.25,1157.50,1157.25,1157.50,2,4
08/03/2005,02:49,1157.25,1157.50,1157.25,1157.50,106,8
08/03/2005,02:50,1157.50,1157.50,1157.50,1157.50,5,0
08/03/2005,02:55,1157.50,1157.50,1157.50,1157.50,5,0
08/03/2005,02:56,1157.75,1157.75,1157.75,1157.75,75,0
08/03/2005,02:57,1157.75,1157.75,1157.75,1157.75,12,0
08/03/2005,02:58,1157.75,1157.75,1157.75,1157.75,12,0
08/03/2005,02:59,1157.50,1157.50,1157.25,1157.25,0,60
08/03/2005,03:00,1157.25,1157.25,1157.25,1157.25,0,1
08/03/2005,03:01,1157.25,1157.25,1157.25,1157.25,0,90
08/03/2005,03:02,1157.00,1157.25,1157.00,1157.25,22,1
08/03/2005,03:03,1157.00,1157.00,1157.00,1157.00,0,48
08/03/2005,03:04,1157.25,1157.25,1157.00,1157.00,15,12
08/03/2005,03:05,1157.00,1157.00,1157.00,1157.00,0,21
08/03/2005,03:06,1157.00,1157.00,1156.75,1157.00,3,63
08/03/2005,03:07,1157.00,1157.00,1157.00,1157.00,18,0
08/03/2005,03:08,1157.00,1157.00,1157.00,1157.00,4,0
08/03/2005,03:10,1157.25,1157.25,1157.00,1157.00,10,3
08/03/2005,03:11,1157.25,1157.25,1157.25,1157.25,11,0
08/03/2005,03:12,1157.00,1157.25,1156.75,1157.25,61,68
08/03/2005,03:13,1157.00,1157.00,1157.00,1157.00,0,22
08/03/2005,03:14,1157.00,1157.00,1156.75,1157.00,7,5
08/03/2005,03:15,1157.00,1157.00,1156.75,1156.75,4,16
08/03/2005,03:16,1156.75,1157.00,1156.75,1157.00,3,25
08/03/2005,03:17,1157.00,1157.00,1157.00,1157.00,24,0
08/03/2005,03:18,1156.75,1156.75,1156.75,1156.75,0,17
08/03/2005,03:19,1157.00,1157.00,1156.75,1157.00,5,66
08/03/2005,03:20,1156.75,1157.00,1156.75,1157.00,14,12
08/03/2005,03:21,1157.00,1157.00,1157.00,1157.00,85,0
08/03/2005,03:22,1157.00,1157.00,1157.00,1157.00,32,0
08/03/2005,03:23,1157.00,1157.00,1156.75,1157.00,8,1
08/03/2005,03:24,1157.00,1157.00,1156.75,1156.75,4,1
08/03/2005,03:25,1156.75,1157.00,1156.50,1156.50,21,210
08/03/2005,03:26,1156.75,1156.75,1156.75,1156.75,26,0
08/03/2005,03:27,1156.75,1156.75,1156.75,1156.75,27,0
08/03/2005,03:28,1156.75,1156.75,1156.75,1156.75,56,0
08/03/2005,03:29,1156.75,1156.75,1156.50,1156.75,4,142
08/03/2005,03:30,1156.75,1156.75,1156.50,1156.75,7,79
08/03/2005,03:31,1156.50,1156.50,1156.50,1156.50,0,10
08/03/2005,03:32,1156.75,1156.75,1156.75,1156.75,3,0
08/03/2005,03:33,1156.75,1157.00,1156.75,1157.00,11,0
08/03/2005,03:34,1157.00,1157.00,1157.00,1157.00,3,0
08/03/2005,03:40,1157.00,1157.00,1157.00,1157.00,2,0
08/03/2005,03:42,1157.00,1157.00,1157.00,1157.00,23,0
08/03/2005,03:43,1157.00,1157.00,1157.00,1157.00,20,0
08/03/2005,03:44,1157.25,1157.25,1157.25,1157.25,2,0
08/03/2005,03:45,1157.25,1157.25,1157.25,1157.25,12,0
08/03/2005,03:46,1157.00,1157.25,1157.00,1157.25,1,1
08/03/2005,03:48,1157.25,1157.25,1157.25,1157.25,4,0
08/03/2005,03:49,1157.25,1157.25,1157.25,1157.25,1,0
08/03/2005,03:50,1157.25,1157.25,1157.00,1157.00,1,18
08/03/2005,03:51,1157.00,1157.00,1157.00,1157.00,0,22
08/03/2005,03:52,1157.00,1157.00,1156.75,1156.75,0,61
08/03/2005,03:53,1157.00,1157.00,1157.00,1157.00,1,0
08/03/2005,03:54,1157.00,1157.00,1157.00,1157.00,4,0
08/03/2005,03:55,1156.75,1157.00,1156.75,1157.00,1,1
08/03/2005,03:56,1156.75,1156.75,1156.75,1156.75,0,2
08/03/2005,03:57,1157.00,1157.00,1157.00,1157.00,5,0
08/03/2005,03:59,1157.00,1157.00,1157.00,1157.00,18,0
08/03/2005,04:00,1157.25,1157.25,1157.25,1157.25,1,0
08/03/2005,04:01,1157.25,1157.25,1157.00,1157.00,16,1
08/03/2005,04:03,1157.25,1157.25,1157.00,1157.00,30,1
08/03/2005,04:04,1157.00,1157.25,1157.00,1157.25,1,1
08/03/2005,04:06,1157.25,1157.50,1157.25,1157.50,136,0
08/03/2005,04:08,1157.50,1157.50,1157.25,1157.25,30,91
08/03/2005,04:09,1157.25,1157.50,1157.25,1157.50,15,1
08/03/2005,04:10,1157.50,1157.50,1157.50,1157.50,16,0
08/03/2005,04:11,1157.25,1157.25,1157.25,1157.25,0,1
08/03/2005,04:12,1157.25,1157.50,1157.25,1157.50,2,48
08/03/2005,04:15,1157.50,1157.75,1157.50,1157.50,120,5
08/03/2005,04:16,1157.50,1157.50,1157.25,1157.50,5,26
08/03/2005,04:17,1157.75,1157.75,1157.75,1157.75,1,0
08/03/2005,04:19,1157.75,1157.75,1157.75,1157.75,25,0
08/03/2005,04:20,1157.75,1158.00,1157.75,1158.00,56,0
08/03/2005,04:22,1157.75,1158.00,1157.75,1158.00,1,1
08/03/2005,04:23,1157.75,1157.75,1157.75,1157.75,0,75
08/03/2005,04:24,1157.50,1157.75,1157.50,1157.50,1,106
08/03/2005,04:25,1157.75,1157.75,1157.50,1157.75,92,27
08/03/2005,04:26,1157.75,1157.75,1157.75,1157.75,21,0
08/03/2005,04:27,1157.75,1157.75,1157.50,1157.75,31,50
08/03/2005,04:28,1157.75,1157.75,1157.75,1157.75,70,0
08/03/2005,04:29,1157.75,1158.00,1157.75,1157.75,22,30
08/03/2005,04:30,1157.75,1157.75,1157.75,1157.75,0,48
08/03/2005,04:31,1157.75,1157.75,1157.50,1157.75,1,41
08/03/2005,04:32,1157.75,1157.75,1157.50,1157.75,15,2
08/03/2005,04:34,1157.50,1157.75,1157.50,1157.75,2,2
08/03/2005,04:35,1157.50,1157.75,1157.50,1157.75,5,5
08/03/2005,04:36,1157.75,1157.75,1157.75,1157.75,24,0
08/03/2005,04:37,1157.50,1157.75,1157.25,1157.75,60,152
08/03/2005,04:38,1157.50,1157.50,1157.50,1157.50,0,21
08/03/2005,04:40,1157.50,1157.50,1157.50,1157.50,0,25
08/03/2005,04:41,1157.25,1157.75,1157.25,1157.50,12,9
08/03/2005,04:42,1157.50,1157.50,1157.50,1157.50,0,49
08/03/2005,04:43,1157.50,1157.50,1157.50,1157.50,0,15
08/03/2005,04:45,1157.50,1157.50,1157.50,1157.50,0,15
08/03/2005,04:46,1157.50,1157.50,1157.50,1157.50,0,3
08/03/2005,04:47,1157.50,1157.50,1157.50,1157.50,0,23
08/03/2005,04:48,1157.50,1157.50,1157.50,1157.50,0,7
08/03/2005,04:49,1157.75,1157.75,1157.75,1157.75,50,0
08/03/2005,04:51,1157.50,1157.50,1157.50,1157.50,0,20
08/03/2005,04:53,1157.50,1157.50,1157.25,1157.25,0,3
08/03/2005,04:54,1157.25,1157.25,1157.25,1157.25,0,24
08/03/2005,04:57,1157.50,1157.50,1157.25,1157.25,18,1
08/03/2005,04:59,1157.50,1157.50,1157.50,1157.50,43,0
08/03/2005,05:00,1157.50,1157.50,1157.50,1157.50,1,0
08/03/2005,05:01,1157.50,1157.75,1157.50,1157.75,110,0
08/03/2005,05:02,1157.75,1157.75,1157.75,1157.75,10,0
08/03/2005,05:03,1158.00,1158.00,1158.00,1158.00,197,0
08/03/2005,05:04,1158.00,1158.00,1158.00,1158.00,1,0
08/03/2005,05:05,1158.00,1158.25,1158.00,1158.00,73,6
08/03/2005,05:06,1158.00,1158.00,1158.00,1158.00,0,1
08/03/2005,05:07,1158.00,1158.25,1158.00,1158.00,15,30
08/03/2005,05:08,1158.00,1158.00,1158.00,1158.00,0,6
08/03/2005,05:09,1158.00,1158.00,1158.00,1158.00,0,37
08/03/2005,05:11,1157.75,1157.75,1157.75,1157.75,0,2
08/03/2005,05:12,1158.00,1158.00,1157.75,1157.75,10,16
08/03/2005,05:13,1157.50,1157.50,1157.50,1157.50,0,144
08/03/2005,05:14,1157.50,1157.50,1157.25,1157.25,0,18
08/03/2005,05:15,1157.50,1157.50,1157.50,1157.50,9,0
08/03/2005,05:16,1157.50,1157.75,1157.50,1157.75,56,0
08/03/2005,05:17,1157.50,1157.50,1157.50,1157.50,0,1
08/03/2005,05:20,1157.50,1157.50,1157.50,1157.50,0,61
08/03/2005,05:24,1157.25,1157.25,1157.25,1157.25,0,1
08/03/2005,05:25,1157.50,1157.50,1157.25,1157.50,11,1
08/03/2005,05:26,1157.50,1157.50,1157.25,1157.25,20,1
08/03/2005,05:28,1157.50,1157.50,1157.50,1157.50,34,0
08/03/2005,05:29,1157.50,1157.75,1157.50,1157.75,17,0
08/03/2005,05:30,1157.75,1157.75,1157.75,1157.75,10,0
08/03/2005,05:31,1157.75,1158.00,1157.75,1157.75,36,5
08/03/2005,05:32,1158.00,1158.00,1158.00,1158.00,1,0
08/03/2005,05:33,1158.00,1158.00,1158.00,1158.00,6,0
08/03/2005,05:34,1158.00,1158.00,1157.75,1157.75,3,21
08/03/2005,05:35,1158.00,1158.00,1158.00,1158.00,11,0
08/03/2005,05:36,1157.75,1157.75,1157.75,1157.75,0,6
08/03/2005,05:37,1158.00,1158.00,1158.00,1158.00,3,0
08/03/2005,05:38,1158.00,1158.00,1157.75,1157.75,6,4
08/03/2005,05:39,1157.75,1157.75,1157.75,1157.75,0,3
08/03/2005,05:41,1158.00,1158.00,1158.00,1158.00,8,0
08/03/2005,05:42,1158.00,1158.00,1158.00,1158.00,107,0
08/03/2005,05:43,1158.25,1158.25,1158.00,1158.00,8,1
08/03/2005,05:44,1158.00,1158.00,1158.00,1158.00,0,2
08/03/2005,05:45,1158.00,1158.00,1158.00,1158.00,0,1
08/03/2005,05:46,1158.25,1158.25,1158.25,1158.25,65,0
08/03/2005,05:47,1158.25,1158.25,1158.25,1158.25,124,0
08/03/2005,05:48,1158.25,1158.50,1158.25,1158.25,40,7
08/03/2005,05:53,1158.00,1158.00,1158.00,1158.00,0,1
08/03/2005,05:54,1158.25,1158.25,1158.25,1158.25,62,0
08/03/2005,05:55,1158.50,1158.50,1158.25,1158.25,6,29
08/03/2005,05:56,1158.25,1158.25,1158.25,1158.25,0,1
08/03/2005,05:57,1158.25,1158.25,1158.00,1158.00,0,91
08/03/2005,05:58,1158.00,1158.00,1158.00,1158.00,0,5
08/03/2005,05:59,1158.00,1158.00,1158.00,1158.00,0,35
08/03/2005,06:00,1158.00,1158.00,1158.00,1158.00,0,2
08/03/2005,06:01,1158.00,1158.00,1158.00,1158.00,0,3
08/03/2005,06:02,1158.25,1158.25,1158.25,1158.25,18,0
08/03/2005,06:03,1158.25,1158.25,1158.25,1158.25,86,0
08/03/2005,06:05,1158.00,1158.00,1158.00,1158.00,0,3
08/03/2005,06:06,1158.00,1158.00,1158.00,1158.00,0,15
08/03/2005,06:07,1158.00,1158.00,1158.00,1158.00,0,2
08/03/2005,06:10,1158.00,1158.00,1158.00,1158.00,0,1
08/03/2005,06:11,1158.00,1158.00,1158.00,1158.00,0,1
08/03/2005,06:12,1158.00,1158.00,1158.00,1158.00,0,28
08/03/2005,06:14,1158.00,1158.25,1158.00,1158.25,10,3
08/03/2005,06:15,1158.00,1158.25,1158.00,1158.00,78,319
08/03/2005,06:16,1158.25,1158.25,1158.00,1158.25,4,1
08/03/2005,06:17,1158.25,1158.25,1158.25,1158.25,30,0
08/03/2005,06:18,1158.25,1158.25,1158.00,1158.00,3,2
08/03/2005,06:20,1158.25,1158.25,1158.25,1158.25,3,0
08/03/2005,06:24,1158.00,1158.00,1158.00,1158.00,0,25
08/03/2005,06:25,1158.25,1158.25,1158.25,1158.25,1,0
08/03/2005,06:26,1158.00,1158.00,1158.00,1158.00,0,6
08/03/2005,06:28,1158.00,1158.00,1158.00,1158.00,0,75
08/03/2005,06:29,1158.00,1158.00,1158.00,1158.00,0,40
08/03/2005,06:30,1158.00,1158.00,1158.00,1158.00,0,22
08/03/2005,06:31,1158.00,1158.00,1157.75,1157.75,0,8
08/03/2005,06:33,1157.75,1157.75,1157.75,1157.75,0,2
08/03/2005,06:34,1157.75,1157.75,1157.75,1157.75,0,1
08/03/2005,06:35,1157.75,1158.00,1157.75,1157.75,1,78
08/03/2005,06:36,1157.75,1157.75,1157.75,1157.75,0,4
08/03/2005,06:39,1158.00,1158.00,1157.75,1157.75,2,2
08/03/2005,06:40,1158.00,1158.00,1158.00,1158.00,2,0
08/03/2005,06:42,1157.75,1157.75,1157.75,1157.75,0,2
08/03/2005,06:44,1157.75,1157.75,1157.75,1157.75,0,4
08/03/2005,06:46,1157.75,1157.75,1157.75,1157.75,0,22
08/03/2005,06:47,1157.75,1157.75,1157.75,1157.75,0,1
08/03/2005,06:48,1157.75,1157.75,1157.75,1157.75,0,3
08/03/2005,06:49,1157.75,1157.75,1157.75,1157.75,0,1
08/03/2005,06:50,1158.00,1158.00,1158.00,1158.00,45,0
08/03/2005,06:51,1158.00,1158.00,1158.00,1158.00,3,0
08/03/2005,06:54,1158.00,1158.00,1158.00,1158.00,2,0
08/03/2005,06:55,1157.75,1157.75,1157.75,1157.75,0,15
08/03/2005,06:57,1157.75,1158.00,1157.75,1158.00,3,1
08/03/2005,06:58,1158.00,1158.00,1157.75,1157.75,2,3
08/03/2005,06:59,1158.00,1158.00,1158.00,1158.00,242,0
08/03/2005,07:00,1158.25,1158.25,1158.25,1158.25,140,0
08/03/2005,07:01,1158.00,1158.00,1158.00,1158.00,0,1
08/03/2005,07:02,1158.00,1158.00,1157.75,1157.75,1,293
08/03/2005,07:03,1158.00,1158.00,1157.75,1157.75,1,3
08/03/2005,07:04,1157.75,1158.00,1157.75,1158.00,14,40
08/03/2005,07:05,1158.00,1158.00,1158.00,1158.00,196,0
08/03/2005,07:06,1158.25,1158.25,1158.25,1158.25,343,0
08/03/2005,07:07,1158.25,1158.25,1158.00,1158.25,247,5
08/03/2005,07:08,1158.25,1158.25,1158.00,1158.00,20,12
08/03/2005,07:09,1158.25,1158.25,1158.25,1158.25,40,0
08/03/2005,07:10,1158.00,1158.00,1158.00,1158.00,0,7
08/03/2005,07:12,1158.00,1158.25,1158.00,1158.25,1,1
08/03/2005,07:13,1158.25,1158.25,1158.25,1158.25,2,0
08/03/2005,07:14,1158.25,1158.25,1158.00,1158.25,12,2
08/03/2005,07:15,1158.25,1158.25,1158.25,1158.25,43,0
08/03/2005,07:16,1158.25,1158.25,1158.00,1158.00,1,1
08/03/2005,07:18,1158.00,1158.25,1158.00,1158.00,2,4
08/03/2005,07:19,1158.25,1158.25,1158.00,1158.00,1,101
08/03/2005,07:20,1158.25,1158.25,1158.00,1158.25,4,228
08/03/2005,07:21,1158.00,1158.00,1158.00,1158.00,0,5
08/03/2005,07:22,1158.00,1158.00,1158.00,1158.00,0,141
08/03/2005,07:23,1158.25,1158.25,1158.25,1158.25,35,0
08/03/2005,07:25,1158.00,1158.00,1158.00,1158.00,0,16
08/03/2005,07:26,1158.00,1158.00,1158.00,1158.00,0,190
08/03/2005,07:27,1158.00,1158.25,1158.00,1158.25,10,5
08/03/2005,07:28,1158.25,1158.25,1158.25,1158.25,20,0
08/03/2005,07:29,1158.00,1158.25,1158.00,1158.00,3,184
08/03/2005,07:30,1158.00,1158.25,1158.00,1158.00,1,59
08/03/2005,07:31,1158.00,1158.00,1157.75,1158.00,10,39
08/03/2005,07:32,1157.75,1158.00,1157.75,1157.75,2,9
08/03/2005,07:33,1157.75,1157.75,1157.75,1157.75,0,7
08/03/2005,07:34,1157.75,1157.75,1157.75,1157.75,0,5
08/03/2005,07:35,1158.00,1158.00,1158.00,1158.00,3,0
08/03/2005,07:36,1157.75,1157.75,1157.75,1157.75,0,3
08/03/2005,07:37,1158.00,1158.00,1158.00,1158.00,1,0
08/03/2005,07:38,1157.75,1157.75,1157.75,1157.75,0,12
08/03/2005,07:39,1157.75,1157.75,1157.75,1157.75,0,1
08/03/2005,07:40,1158.00,1158.00,1158.00,1158.00,1,0
08/03/2005,07:41,1157.75,1158.00,1157.75,1158.00,17,9
08/03/2005,07:42,1157.75,1158.00,1157.75,1158.00,150,7
08/03/2005,07:43,1158.00,1158.00,1158.00,1158.00,91,0
08/03/2005,07:44,1158.00,1158.00,1157.75,1157.75,109,11
08/03/2005,07:45,1157.75,1157.75,1157.75,1157.75,0,30
08/03/2005,07:46,1157.75,1157.75,1157.50,1157.50,40,304
08/03/2005,07:47,1157.75,1157.75,1157.50,1157.50,1,75
08/03/2005,07:48,1157.50,1157.50,1157.50,1157.50,0,422
08/03/2005,07:49,1157.50,1157.50,1157.50,1157.50,0,876
08/03/2005,07:50,1157.25,1157.50,1157.25,1157.50,12,26
08/03/2005,07:51,1157.25,1157.50,1157.25,1157.50,1,3
08/03/2005,07:52,1157.50,1157.50,1157.25,1157.25,5,6
08/03/2005,07:53,1157.50,1157.50,1157.50,1157.50,15,0
08/03/2005,07:54,1157.25,1157.25,1157.25,1157.25,0,30
08/03/2005,07:55,1157.25,1157.25,1157.00,1157.00,2,864
08/03/2005,07:56,1157.00,1157.00,1156.75,1156.75,3,733
08/03/2005,07:57,1156.75,1156.75,1156.00,1156.50,182,1142
08/03/2005,07:58,1156.25,1156.50,1156.00,1156.25,47,787
08/03/2005,07:59,1156.25,1156.50,1156.25,1156.25,58,99
08/03/2005,08:00,1156.50,1156.50,1156.25,1156.50,308,62
08/03/2005,08:01,1156.50,1156.50,1156.50,1156.50,177,0
08/03/2005,08:02,1156.50,1156.50,1156.25,1156.25,374,1
08/03/2005,08:03,1156.25,1156.50,1156.00,1156.25,40,229
08/03/2005,08:04,1156.25,1156.25,1156.00,1156.00,155,567
08/03/2005,08:05,1156.00,1156.50,1156.00,1156.50,411,149
08/03/2005,08:06,1156.50,1156.50,1156.25,1156.50,5,2
08/03/2005,08:07,1156.25,1156.50,1156.25,1156.50,15,197
08/03/2005,08:08,1156.50,1156.50,1156.25,1156.25,51,234
08/03/2005,08:09,1156.25,1156.50,1156.25,1156.25,2,85
08/03/2005,08:10,1156.25,1156.50,1156.25,1156.50,20,5
08/03/2005,08:11,1156.50,1156.50,1156.25,1156.50,23,33
08/03/2005,08:12,1156.50,1156.50,1156.25,1156.50,7,10
08/03/2005,08:13,1156.25,1156.50,1156.25,1156.50,5,11
08/03/2005,08:14,1156.50,1156.50,1156.25,1156.50,230,3
08/03/2005,08:15,1156.50,1156.50,1156.25,1156.50,7,6
08/03/2005,08:16,1156.25,1156.50,1156.25,1156.50,105,4
08/03/2005,08:17,1156.50,1156.50,1156.50,1156.50,29,0
08/03/2005,08:18,1156.50,1156.50,1156.50,1156.50,81,0
08/03/2005,08:19,1156.50,1156.75,1156.50,1156.50,136,16
08/03/2005,08:20,1156.75,1156.75,1156.75,1156.75,14,0
08/03/2005,08:21,1156.75,1156.75,1156.50,1156.75,84,20
08/03/2005,08:22,1156.75,1156.75,1156.50,1156.50,3,4
08/03/2005,08:23,1156.75,1157.00,1156.75,1156.75,331,11
08/03/2005,08:24,1156.75,1157.00,1156.75,1156.75,50,32
08/03/2005,08:25,1157.00,1157.00,1157.00,1157.00,12,0
08/03/2005,08:26,1156.75,1157.00,1156.75,1157.00,389,5
08/03/2005,08:27,1157.00,1157.25,1157.00,1157.00,24,14
08/03/2005,08:28,1157.00,1157.25,1157.00,1157.00,110,521
08/03/2005,08:29,1157.00,1157.25,1157.00,1157.00,3,140
08/03/2005,08:30,1157.25,1157.25,1157.00,1157.25,583,796
08/03/2005,08:31,1157.25,1157.25,1156.50,1156.75,829,2616
08/03/2005,08:32,1156.75,1156.75,1156.50,1156.50,473,1439
08/03/2005,08:33,1156.50,1157.00,1156.50,1156.75,1007,527
08/03/2005,08:34,1156.75,1157.00,1156.75,1156.75,577,662
08/03/2005,08:35,1156.75,1157.25,1156.75,1157.00,1007,674
08/03/2005,08:36,1157.00,1157.25,1156.75,1157.00,1169,693
08/03/2005,08:37,1157.00,1157.00,1156.50,1156.75,360,1269
08/03/2005,08:38,1156.50,1157.00,1156.50,1156.75,637,749
08/03/2005,08:39,1156.75,1157.25,1156.50,1157.25,907,136
08/03/2005,08:40,1157.00,1157.25,1156.75,1157.25,1365,268
08/03/2005,08:41,1157.25,1157.75,1157.00,1157.50,2133,159
08/03/2005,08:42,1157.50,1157.75,1157.25,1157.25,307,1876
08/03/2005,08:43,1157.25,1157.50,1157.00,1157.25,632,490
08/03/2005,08:44,1157.00,1157.25,1157.00,1157.00,39,1006
08/03/2005,08:45,1157.00,1157.50,1157.00,1157.25,1242,255
08/03/2005,08:46,1157.25,1157.50,1157.25,1157.50,1402,287
08/03/2005,08:47,1157.25,1157.50,1156.75,1157.00,259,1325
08/03/2005,08:48,1157.00,1157.25,1156.75,1157.00,457,538
08/03/2005,08:49,1157.00,1157.50,1157.00,1157.50,1709,91
08/03/2005,08:50,1157.50,1157.75,1157.25,1157.75,351,753
08/03/2005,08:51,1157.75,1158.00,1157.50,1158.00,1300,133
08/03/2005,08:52,1158.00,1158.00,1157.50,1157.50,207,1547
08/03/2005,08:53,1157.50,1157.50,1157.25,1157.25,101,552
08/03/2005,08:54,1157.25,1158.25,1157.25,1158.00,1218,269
08/03/2005,08:55,1157.75,1158.00,1157.25,1157.50,508,1501
08/03/2005,08:56,1157.25,1157.50,1157.00,1157.25,282,588
08/03/2005,08:57,1157.25,1157.50,1157.25,1157.25,233,1224
08/03/2005,08:58,1157.25,1157.50,1157.00,1157.25,608,852
08/03/2005,08:59,1157.25,1157.25,1156.50,1156.50,552,3237
08/03/2005,09:00,1156.75,1156.75,1156.00,1156.25,381,2876
08/03/2005,09:01,1156.25,1156.50,1155.75,1156.00,2456,3676
08/03/2005,09:02,1156.00,1156.75,1156.00,1156.75,885,1335
08/03/2005,09:03,1156.75,1157.25,1156.50,1156.75,1689,673
08/03/2005,09:04,1157.00,1157.00,1156.00,1156.25,214,1726
08/03/2005,09:05,1156.25,1157.00,1156.00,1156.50,1193,1308
08/03/2005,09:06,1156.50,1156.75,1156.25,1156.50,783,177
08/03/2005,09:07,1156.50,1157.50,1156.50,1157.25,955,864
08/03/2005,09:08,1157.25,1157.25,1156.75,1157.00,585,505
08/03/2005,09:09,1157.00,1157.00,1156.25,1156.75,636,1420
08/03/2005,09:10,1156.75,1157.25,1156.50,1157.25,531,592
08/03/2005,09:11,1157.25,1157.50,1157.00,1157.00,460,867
08/03/2005,09:12,1157.25,1157.75,1157.00,1157.50,1937,433
08/03/2005,09:13,1157.50,1157.50,1157.00,1157.25,89,1103
08/03/2005,09:14,1157.00,1157.50,1156.75,1157.25,853,491
08/03/2005,09:15,1157.00,1157.00,1156.50,1156.75,622,1019
08/03/2005,09:16,1156.75,1157.25,1156.50,1157.25,1263,1434
08/03/2005,09:17,1157.25,1157.75,1157.25,1157.50,901,459
08/03/2005,09:18,1157.75,1157.75,1157.00,1157.00,333,1045
08/03/2005,09:19,1157.25,1157.75,1156.75,1157.50,691,714
08/03/2005,09:20,1157.50,1157.75,1157.25,1157.50,298,242
08/03/2005,09:21,1157.50,1157.75,1157.25,1157.50,115,245
08/03/2005,09:22,1157.75,1157.75,1157.25,1157.50,202,562
08/03/2005,09:23,1157.50,1157.50,1156.75,1157.00,345,1017
08/03/2005,09:24,1157.00,1157.50,1156.75,1157.50,1079,123
08/03/2005,09:25,1157.50,1157.50,1157.00,1157.25,1211,436
08/03/2005,09:26,1157.25,1157.25,1157.00,1157.00,39,688
08/03/2005,09:27,1157.25,1157.50,1157.00,1157.50,260,25
08/03/2005,09:28,1157.50,1157.75,1157.25,1157.50,733,886
08/03/2005,09:29,1157.50,1157.75,1157.00,1157.25,342,562
08/03/2005,09:30,1157.25,1157.50,1157.00,1157.00,911,653
08/03/2005,09:31,1157.25,1157.75,1156.50,1156.75,2429,2431
08/03/2005,09:32,1156.75,1157.75,1156.25,1157.75,2759,1300
08/03/2005,09:33,1157.75,1157.75,1157.00,1157.50,1420,1042
08/03/2005,09:34,1157.25,1157.50,1157.25,1157.25,249,822
08/03/2005,09:35,1157.50,1157.75,1156.75,1157.25,974,1287
08/03/2005,09:36,1157.25,1157.50,1157.00,1157.25,955,323
08/03/2005,09:37,1157.00,1158.00,1157.00,1157.75,1771,377
08/03/2005,09:38,1157.50,1157.75,1157.00,1157.00,55,1672
08/03/2005,09:39,1157.00,1157.25,1157.00,1157.25,159,1112
08/03/2005,09:40,1157.25,1157.50,1157.25,1157.50,30,352
08/03/2005,09:41,1157.50,1158.00,1157.25,1158.00,1490,544
08/03/2005,09:42,1157.75,1158.50,1157.75,1158.25,2721,622
08/03/2005,09:43,1158.00,1158.25,1157.75,1158.25,1732,495
08/03/2005,09:44,1158.25,1158.25,1157.75,1158.25,176,296
08/03/2005,09:45,1158.25,1159.00,1158.00,1159.00,4262,249
08/03/2005,09:46,1159.00,1159.25,1158.50,1159.00,3428,3383
08/03/2005,09:47,1159.00,1159.25,1158.75,1159.25,894,1483
08/03/2005,09:48,1159.00,1159.50,1159.00,1159.25,1303,1659
08/03/2005,09:49,1159.00,1159.25,1158.75,1158.75,1816,1101
08/03/2005,09:50,1158.75,1159.00,1158.75,1159.00,126,624
08/03/2005,09:51,1159.00,1159.25,1158.50,1159.00,1165,1635
08/03/2005,09:52,1159.00,1159.25,1158.75,1159.00,3154,841
08/03/2005,09:53,1159.00,1159.25,1159.00,1159.00,431,460
08/03/2005,09:54,1159.00,1159.75,1159.00,1159.25,2824,860
08/03/2005,09:55,1159.25,1159.50,1159.00,1159.00,147,1286
08/03/2005,09:56,1159.00,1159.25,1158.75,1159.00,979,981
08/03/2005,09:57,1159.00,1159.25,1158.75,1159.00,722,450
08/03/2005,09:58,1159.00,1159.25,1159.00,1159.25,903,22
08/03/2005,09:59,1159.00,1159.25,1158.25,1158.75,739,3034
08/03/2005,10:00,1158.50,1159.00,1158.50,1158.50,409,644
08/03/2005,10:01,1158.75,1159.00,1158.50,1158.50,697,432
08/03/2005,10:02,1158.50,1158.75,1158.25,1158.25,509,503
08/03/2005,10:03,1158.50,1158.75,1158.00,1158.50,537,658
08/03/2005,10:04,1158.50,1159.00,1158.25,1158.50,582,2103
08/03/2005,10:05,1158.25,1158.50,1158.25,1158.50,6,506
08/03/2005,10:06,1158.25,1158.50,1157.75,1158.00,337,1877
08/03/2005,10:07,1158.00,1158.25,1157.75,1158.00,958,767
08/03/2005,10:08,1158.25,1158.50,1158.00,1158.25,591,225
08/03/2005,10:09,1158.25,1158.50,1158.00,1158.25,163,277
08/03/2005,10:10,1158.25,1158.50,1158.00,1158.25,396,65
08/03/2005,10:11,1158.50,1158.50,1158.25,1158.50,187,156
08/03/2005,10:12,1158.25,1158.50,1158.00,1158.25,142,355
08/03/2005,10:13,1158.25,1158.75,1158.00,1158.25,783,898
08/03/2005,10:14,1158.50,1159.00,1158.50,1159.00,1229,15
08/03/2005,10:15,1158.75,1159.00,1158.50,1159.00,609,474
08/03/2005,10:16,1159.00,1159.25,1158.75,1158.75,487,209
08/03/2005,10:17,1158.75,1159.50,1158.75,1159.25,2006,336
08/03/2005,10:18,1159.25,1160.00,1159.25,1159.75,5000,1757
08/03/2005,10:19,1159.75,1160.25,1159.75,1159.75,1763,1059
08/03/2005,10:20,1160.00,1160.00,1159.50,1159.50,176,1037
08/03/2005,10:21,1159.50,1159.50,1159.25,1159.25,103,1466
08/03/2005,10:22,1159.25,1159.50,1159.25,1159.25,18,201
08/03/2005,10:23,1159.50,1159.75,1159.50,1159.50,2286,793
08/03/2005,10:24,1159.50,1159.75,1159.25,1159.25,128,502
08/03/2005,10:25,1159.25,1159.75,1159.25,1159.50,572,208
08/03/2005,10:26,1159.75,1159.75,1159.25,1159.75,243,369
08/03/2005,10:27,1159.75,1159.75,1159.50,1159.50,393,104
08/03/2005,10:28,1159.50,1159.75,1159.50,1159.75,606,59
08/03/2005,10:29,1159.75,1159.75,1159.50,1159.75,290,14
08/03/2005,10:30,1159.75,1160.00,1159.50,1159.75,123,440
08/03/2005,10:31,1159.75,1160.50,1159.75,1160.00,2400,1570
08/03/2005,10:32,1160.25,1160.25,1159.50,1159.75,96,930
08/03/2005,10:33,1159.50,1159.75,1159.00,1159.25,955,1720
08/03/2005,10:34,1159.25,1159.50,1159.25,1159.50,42,44
08/03/2005,10:35,1159.50,1159.50,1159.00,1159.00,20,425
08/03/2005,10:36,1159.00,1159.25,1159.00,1159.25,54,1022
08/03/2005,10:37,1159.00,1159.25,1159.00,1159.00,34,244
08/03/2005,10:38,1159.25,1159.50,1159.00,1159.50,705,10
08/03/2005,10:39,1159.25,1159.50,1159.00,1159.25,318,215
08/03/2005,10:40,1159.50,1159.50,1159.25,1159.25,4,739
08/03/2005,10:41,1159.25,1159.25,1158.75,1159.00,221,693
08/03/2005,10:42,1159.25,1159.25,1159.00,1159.25,20,431
08/03/2005,10:43,1159.25,1160.00,1159.25,1159.75,1691,317
08/03/2005,10:44,1159.75,1159.75,1159.50,1159.75,25,14
08/03/2005,10:45,1159.50,1159.75,1159.25,1159.25,23,631
08/03/2005,10:46,1159.25,1159.25,1159.00,1159.25,42,332
08/03/2005,10:47,1159.00,1159.25,1159.00,1159.25,822,64
08/03/2005,10:48,1159.25,1159.50,1159.25,1159.25,72,433
08/03/2005,10:49,1159.25,1159.25,1159.00,1159.25,174,19
08/03/2005,10:50,1159.00,1159.25,1158.75,1159.00,387,1118
08/03/2005,10:51,1159.00,1159.25,1159.00,1159.25,284,17
08/03/2005,10:52,1159.25,1159.25,1159.00,1159.00,447,167
08/03/2005,10:53,1159.00,1159.50,1159.00,1159.25,237,12
08/03/2005,10:54,1159.50,1159.50,1159.25,1159.25,73,19
08/03/2005,10:55,1159.25,1159.50,1159.00,1159.50,78,161
08/03/2005,10:56,1159.50,1159.50,1159.25,1159.50,14,206
08/03/2005,10:57,1159.50,1159.50,1159.25,1159.25,30,4
08/03/2005,10:58,1159.25,1159.50,1159.25,1159.50,50,116
08/03/2005,10:59,1159.25,1159.50,1159.25,1159.50,27,10
08/03/2005,11:00,1159.50,1159.50,1159.25,1159.25,97,26
08/03/2005,11:01,1159.25,1159.50,1159.25,1159.25,37,92
08/03/2005,11:02,1159.25,1159.50,1159.25,1159.50,169,4
08/03/2005,11:03,1159.50,1159.75,1159.50,1159.50,247,296
08/03/2005,11:04,1159.50,1159.50,1159.25,1159.50,65,52
08/03/2005,11:05,1159.50,1159.50,1159.25,1159.50,21,36
08/03/2005,11:06,1159.25,1159.25,1159.25,1159.25,0,96
08/03/2005,11:07,1159.50,1159.50,1159.25,1159.50,195,39
08/03/2005,11:08,1159.50,1159.50,1159.25,1159.50,77,110
08/03/2005,11:09,1159.25,1159.50,1159.25,1159.25,45,54
08/03/2005,11:10,1159.50,1159.75,1159.50,1159.75,1924,31
08/03/2005,11:11,1159.50,1159.75,1159.50,1159.75,53,7
08/03/2005,11:12,1159.75,1159.75,1159.25,1159.50,413,668
08/03/2005,11:13,1159.25,1159.50,1159.00,1159.25,108,692
08/03/2005,11:14,1159.25,1159.50,1159.25,1159.25,48,61
08/03/2005,11:15,1159.25,1159.50,1159.00,1159.00,10,210
08/03/2005,11:16,1159.25,1159.50,1159.25,1159.25,151,3
08/03/2005,11:17,1159.25,1159.75,1159.25,1159.50,271,70
08/03/2005,11:18,1159.50,1159.50,1159.25,1159.50,66,14
08/03/2005,11:19,1159.25,1159.50,1159.25,1159.50,54,2
08/03/2005,11:20,1159.25,1159.75,1159.25,1159.75,568,5
08/03/2005,11:21,1159.75,1159.75,1159.50,1159.50,23,14
08/03/2005,11:22,1159.50,1159.75,1159.50,1159.75,9,5
08/03/2005,11:23,1159.75,1159.75,1159.50,1159.75,9,18
08/03/2005,11:24,1159.75,1160.25,1159.50,1160.00,1437,35
08/03/2005,11:25,1160.00,1160.75,1160.00,1160.50,2157,623
08/03/2005,11:26,1160.75,1161.50,1160.50,1161.25,4475,1501
08/03/2005,11:27,1161.25,1161.75,1161.00,1161.25,2458,1525
08/03/2005,11:28,1161.50,1161.50,1161.00,1161.25,1404,964
08/03/2005,11:29,1161.25,1161.25,1161.00,1161.00,261,771
08/03/2005,11:30,1161.00,1161.50,1161.00,1161.00,574,405
08/03/2005,11:31,1161.00,1161.50,1161.00,1161.25,409,813
08/03/2005,11:32,1161.25,1161.25,1161.00,1161.00,67,16
08/03/2005,11:33,1161.00,1161.25,1161.00,1161.00,98,310
08/03/2005,11:34,1161.00,1161.50,1161.00,1161.50,926,87
08/03/2005,11:35,1161.50,1161.75,1161.25,1161.50,2876,138
08/03/2005,11:36,1161.75,1162.00,1161.50,1161.50,1024,3019
08/03/2005,11:37,1161.50,1161.75,1161.00,1161.25,266,599
08/03/2005,11:38,1161.00,1161.25,1160.75,1160.75,33,1293
08/03/2005,11:39,1161.00,1161.00,1160.50,1160.50,33,1292
08/03/2005,11:40,1160.75,1160.75,1160.50,1160.75,182,697
08/03/2005,11:41,1160.50,1160.50,1160.00,1160.25,789,1816
08/03/2005,11:42,1160.25,1161.00,1160.25,1160.75,1080,79
08/03/2005,11:43,1160.75,1161.00,1160.50,1160.75,213,132
08/03/2005,11:44,1160.75,1160.75,1160.50,1160.75,427,28
08/03/2005,11:45,1160.75,1160.75,1160.50,1160.50,10,258
08/03/2005,11:46,1160.50,1160.75,1160.50,1160.50,6,338
08/03/2005,11:47,1160.50,1161.00,1160.50,1160.75,575,15
08/03/2005,11:48,1161.00,1161.00,1160.75,1160.75,15,28
08/03/2005,11:49,1161.00,1161.00,1160.75,1161.00,4,8
08/03/2005,11:50,1160.75,1161.00,1160.75,1161.00,13,553
08/03/2005,11:51,1161.00,1161.00,1160.75,1161.00,65,9
08/03/2005,11:52,1160.75,1161.25,1160.75,1161.25,1309,77
08/03/2005,11:53,1161.25,1161.25,1160.25,1160.50,72,1426
08/03/2005,11:54,1160.25,1160.50,1160.25,1160.50,103,81
08/03/2005,11:55,1160.50,1160.50,1160.25,1160.25,283,104
08/03/2005,11:56,1160.25,1160.50,1160.25,1160.50,9,79
08/03/2005,11:57,1160.50,1160.50,1160.25,1160.50,14,24
08/03/2005,11:58,1160.25,1160.25,1160.00,1160.25,309,320
08/03/2005,11:59,1160.25,1160.25,1160.00,1160.00,268,394
08/03/2005,12:00,1160.00,1160.25,1159.75,1159.75,155,518
08/03/2005,12:01,1160.00,1160.00,1159.75,1160.00,375,1278
08/03/2005,12:02,1160.00,1160.25,1159.75,1160.00,538,9
08/03/2005,12:03,1160.00,1160.00,1159.75,1160.00,7,88
08/03/2005,12:04,1159.75,1160.25,1159.75,1160.00,161,89
08/03/2005,12:05,1160.00,1160.00,1159.75,1159.75,199,146
08/03/2005,12:06,1160.00,1160.00,1159.50,1159.50,75,311
08/03/2005,12:07,1159.50,1159.75,1159.50,1159.50,30,385
08/03/2005,12:08,1159.75,1159.75,1159.50,1159.75,25,281
08/03/2005,12:09,1159.75,1159.75,1159.50,1159.75,160,43
08/03/2005,12:10,1159.75,1159.75,1159.50,1159.75,216,4
08/03/2005,12:11,1159.75,1159.75,1159.50,1159.50,77,114
08/03/2005,12:12,1159.50,1159.75,1159.25,1159.50,197,623
08/03/2005,12:13,1159.50,1159.75,1159.50,1159.75,49,185
08/03/2005,12:14,1159.75,1159.75,1159.50,1159.75,42,9
08/03/2005,12:15,1159.75,1160.00,1159.50,1159.50,405,140
08/03/2005,12:16,1159.50,1160.00,1159.50,1159.75,152,80
08/03/2005,12:17,1159.75,1159.75,1159.50,1159.75,101,247
08/03/2005,12:18,1159.75,1159.75,1159.50,1159.75,13,56
08/03/2005,12:19,1159.50,1159.75,1159.50,1159.50,2,28
08/03/2005,12:20,1159.50,1159.75,1159.50,1159.50,89,31
08/03/2005,12:21,1159.75,1159.75,1159.50,1159.50,116,23
08/03/2005,12:22,1159.75,1159.75,1159.50,1159.75,60,6
08/03/2005,12:23,1159.75,1159.75,1159.50,1159.50,22,6
08/03/2005,12:24,1159.75,1159.75,1159.50,1159.50,39,17
08/03/2005,12:25,1159.75,1160.00,1159.50,1159.75,508,12
08/03/2005,12:26,1159.75,1160.25,1159.75,1160.25,359,50
08/03/2005,12:27,1160.25,1160.25,1160.00,1160.25,40,27
08/03/2005,12:28,1160.00,1160.25,1159.75,1160.00,321,484
08/03/2005,12:29,1160.00,1160.25,1160.00,1160.25,9,17
08/03/2005,12:30,1160.00,1160.50,1160.00,1160.25,428,23
08/03/2005,12:31,1160.50,1160.50,1160.25,1160.50,25,27
08/03/2005,12:32,1160.25,1160.50,1160.00,1160.25,29,538
08/03/2005,12:33,1160.25,1160.25,1160.00,1160.25,9,21
08/03/2005,12:34,1160.00,1160.25,1160.00,1160.00,11,47
08/03/2005,12:35,1160.00,1160.00,1159.75,1160.00,83,322
08/03/2005,12:36,1160.25,1160.25,1160.00,1160.00,156,180
08/03/2005,12:37,1160.00,1160.25,1160.00,1160.25,106,110
08/03/2005,12:38,1160.00,1160.50,1160.00,1160.50,165,78
08/03/2005,12:39,1160.25,1160.25,1160.00,1160.25,4,214
08/03/2005,12:40,1160.00,1160.25,1159.50,1159.75,14,621
08/03/2005,12:41,1159.50,1160.00,1159.50,1159.75,224,40
08/03/2005,12:42,1159.75,1160.00,1159.75,1159.75,7,497
08/03/2005,12:43,1159.75,1160.00,1159.75,1159.75,3,346
08/03/2005,12:44,1159.75,1160.50,1159.75,1160.00,951,403
08/03/2005,12:45,1160.25,1160.25,1160.00,1160.00,13,117
08/03/2005,12:46,1160.25,1160.25,1160.00,1160.00,20,38
08/03/2005,12:47,1160.00,1160.25,1160.00,1160.00,15,15
08/03/2005,12:48,1160.25,1160.50,1160.00,1160.25,237,24
08/03/2005,12:49,1160.50,1160.50,1160.25,1160.50,24,17
08/03/2005,12:50,1160.25,1160.50,1160.25,1160.50,86,408
08/03/2005,12:51,1160.25,1160.50,1160.25,1160.50,23,79
08/03/2005,12:52,1160.25,1161.00,1160.25,1161.00,1378,40
08/03/2005,12:53,1160.75,1161.00,1160.75,1160.75,26,68
08/03/2005,12:54,1161.00,1161.00,1160.50,1160.50,76,833
08/03/2005,12:55,1160.50,1160.75,1160.50,1160.50,15,40
08/03/2005,12:56,1160.75,1161.00,1160.50,1160.75,298,187
08/03/2005,12:57,1160.75,1160.75,1160.50,1160.75,456,28
08/03/2005,12:58,1160.75,1160.75,1160.50,1160.75,344,6
08/03/2005,12:59,1160.50,1160.75,1160.00,1160.00,42,1113
08/03/2005,13:00,1160.00,1160.25,1160.00,1160.00,37,237
08/03/2005,13:01,1160.25,1160.75,1160.00,1160.75,914,163
08/03/2005,13:02,1160.75,1160.75,1160.50,1160.50,7,182
08/03/2005,13:03,1160.50,1160.75,1160.50,1160.75,5,23
08/03/2005,13:04,1160.75,1160.75,1160.25,1160.50,378,282
08/03/2005,13:05,1160.50,1160.75,1160.25,1160.50,491,45
08/03/2005,13:06,1160.50,1160.75,1160.00,1160.25,160,760
08/03/2005,13:07,1160.25,1160.50,1160.00,1160.50,422,189
08/03/2005,13:08,1160.50,1160.50,1160.25,1160.25,28,146
08/03/2005,13:09,1160.25,1160.50,1160.25,1160.25,3,45
08/03/2005,13:10,1160.50,1160.50,1160.00,1160.50,235,161
08/03/2005,13:11,1160.25,1160.25,1159.25,1159.50,403,3089
08/03/2005,13:12,1159.50,1160.00,1159.50,1160.00,1384,615
08/03/2005,13:13,1159.75,1160.00,1159.50,1159.75,193,457
08/03/2005,13:14,1160.00,1160.25,1160.00,1160.00,506,138
08/03/2005,13:15,1160.25,1160.25,1160.00,1160.25,103,81
08/03/2005,13:16,1160.25,1160.50,1160.25,1160.50,1160,225
08/03/2005,13:17,1160.50,1160.50,1160.25,1160.25,13,168
08/03/2005,13:18,1160.25,1160.75,1160.25,1160.50,477,373
08/03/2005,13:19,1160.25,1160.50,1160.00,1160.25,4,103
08/03/2005,13:20,1160.25,1160.25,1160.00,1160.00,11,336
08/03/2005,13:21,1160.00,1160.00,1159.50,1159.50,466,1236
08/03/2005,13:22,1159.50,1159.75,1159.50,1159.75,341,68
08/03/2005,13:23,1159.50,1159.75,1158.75,1159.00,1325,2750
08/03/2005,13:24,1159.00,1159.50,1159.00,1159.50,688,204
08/03/2005,13:25,1159.25,1159.50,1158.75,1159.00,22,655
08/03/2005,13:26,1158.75,1159.00,1158.50,1158.50,796,1971
08/03/2005,13:27,1158.75,1159.00,1158.25,1158.25,570,2671
08/03/2005,13:28,1158.25,1158.50,1158.00,1158.50,1162,1291
08/03/2005,13:29,1158.50,1158.50,1158.00,1158.25,142,1417
08/03/2005,13:30,1158.25,1158.50,1158.00,1158.25,1303,928
08/03/2005,13:31,1158.25,1158.75,1158.25,1158.50,699,141
08/03/2005,13:32,1158.50,1158.75,1158.25,1158.50,421,121
08/03/2005,13:33,1158.50,1158.75,1158.00,1158.25,205,754
08/03/2005,13:34,1158.25,1158.50,1158.25,1158.25,129,660
08/03/2005,13:35,1158.25,1158.50,1158.00,1158.25,579,342
08/03/2005,13:36,1158.25,1158.50,1158.00,1158.50,1299,31
08/03/2005,13:37,1158.75,1158.75,1158.25,1158.50,478,443
08/03/2005,13:38,1158.50,1158.75,1158.50,1158.50,781,8
08/03/2005,13:39,1158.75,1159.25,1158.75,1159.00,736,430
08/03/2005,13:40,1159.00,1159.00,1158.25,1158.25,138,1085
08/03/2005,13:41,1158.25,1158.75,1158.25,1158.50,355,674
08/03/2005,13:42,1158.50,1158.50,1157.50,1157.75,468,4399
08/03/2005,13:43,1157.75,1158.00,1157.75,1158.00,299,504
08/03/2005,13:44,1158.00,1158.00,1157.50,1157.50,948,1050
08/03/2005,13:45,1157.75,1158.00,1157.50,1157.75,564,564
08/03/2005,13:46,1157.75,1158.00,1157.75,1157.75,236,519
08/03/2005,13:47,1158.00,1158.00,1157.75,1157.75,56,39
08/03/2005,13:48,1157.75,1158.00,1157.75,1158.00,649,44
08/03/2005,13:49,1158.00,1158.00,1157.75,1158.00,244,67
08/03/2005,13:50,1157.75,1158.00,1157.75,1158.00,34,89
08/03/2005,13:51,1157.75,1158.00,1157.50,1157.75,798,2724
08/03/2005,13:52,1158.00,1158.00,1157.50,1157.50,443,654
08/03/2005,13:53,1157.75,1158.00,1157.50,1157.75,675,154
08/03/2005,13:54,1157.75,1158.00,1157.50,1157.75,187,715
08/03/2005,13:55,1157.50,1157.75,1157.25,1157.50,1540,2120
08/03/2005,13:56,1157.75,1157.75,1157.50,1157.50,20,1536
08/03/2005,13:57,1157.75,1157.75,1157.50,1157.75,446,78
08/03/2005,13:58,1157.75,1158.00,1157.75,1158.00,477,297
08/03/2005,13:59,1158.00,1158.00,1157.75,1158.00,47,67
08/03/2005,14:00,1158.00,1158.00,1157.75,1158.00,1353,76
08/03/2005,14:01,1157.75,1158.00,1157.25,1157.25,301,2348
08/03/2005,14:02,1157.25,1157.75,1157.25,1157.50,1658,1455
08/03/2005,14:03,1157.50,1157.75,1157.25,1157.50,202,488
08/03/2005,14:04,1157.50,1157.50,1157.25,1157.50,663,113
08/03/2005,14:05,1157.50,1157.50,1157.25,1157.25,212,88
08/03/2005,14:06,1157.50,1157.50,1156.75,1157.25,1338,2450
08/03/2005,14:07,1157.00,1157.25,1157.00,1157.25,693,50
08/03/2005,14:08,1157.25,1157.75,1157.25,1157.50,1436,163
08/03/2005,14:09,1157.50,1157.75,1157.50,1157.50,41,77
08/03/2005,14:10,1157.50,1158.25,1157.50,1158.25,2471,902
08/03/2005,14:11,1158.00,1158.25,1158.00,1158.00,21,823
08/03/2005,14:12,1158.00,1158.25,1157.75,1158.00,274,443
08/03/2005,14:13,1158.00,1158.25,1158.00,1158.25,29,142
08/03/2005,14:14,1158.00,1158.75,1158.00,1158.75,1758,26
08/03/2005,14:15,1158.75,1159.00,1158.50,1158.75,1711,759
08/03/2005,14:16,1158.75,1158.75,1158.50,1158.50,215,1216
08/03/2005,14:17,1158.50,1158.75,1158.25,1158.50,96,486
08/03/2005,14:18,1158.50,1159.50,1158.50,1159.25,2110,1291
08/03/2005,14:19,1159.00,1159.25,1158.75,1159.00,206,900
08/03/2005,14:20,1159.00,1159.50,1158.75,1159.00,2108,1415
08/03/2005,14:21,1159.00,1159.75,1159.00,1159.50,2461,1447
08/03/2005,14:22,1159.50,1159.75,1159.25,1159.50,121,667
08/03/2005,14:23,1159.25,1159.50,1159.25,1159.25,17,942
08/03/2005,14:24,1159.25,1159.25,1159.00,1159.25,564,81
08/03/2005,14:25,1159.00,1159.25,1158.75,1158.75,98,599
08/03/2005,14:26,1158.75,1159.00,1158.75,1158.75,651,78
08/03/2005,14:27,1158.75,1159.00,1158.75,1159.00,229,4
08/03/2005,14:28,1159.00,1159.25,1158.75,1159.00,248,441
08/03/2005,14:29,1159.00,1159.25,1158.75,1159.25,480,109
08/03/2005,14:30,1159.00,1159.25,1159.00,1159.00,119,132
08/03/2005,14:31,1159.25,1159.25,1159.00,1159.25,684,31
08/03/2005,14:32,1159.50,1159.75,1159.25,1159.50,1149,1058
08/03/2005,14:33,1159.25,1159.50,1159.25,1159.25,106,442
08/03/2005,14:34,1159.25,1159.50,1159.00,1159.00,5,599
08/03/2005,14:35,1159.00,1159.25,1158.75,1159.00,275,701
08/03/2005,14:36,1159.00,1159.00,1158.75,1159.00,17,862
08/03/2005,14:37,1158.75,1159.00,1158.75,1158.75,9,251
08/03/2005,14:38,1159.00,1159.00,1158.75,1159.00,43,4
08/03/2005,14:39,1158.75,1159.00,1158.75,1158.75,29,66
08/03/2005,14:40,1159.00,1159.25,1159.00,1159.25,475,12
08/03/2005,14:41,1159.00,1159.75,1159.00,1159.75,2254,243
08/03/2005,14:42,1159.75,1159.75,1159.50,1159.50,220,187
08/03/2005,14:43,1159.75,1160.50,1159.50,1160.00,2684,1166
08/03/2005,14:44,1160.00,1160.50,1160.00,1160.00,1996,582
08/03/2005,14:45,1160.00,1160.25,1160.00,1160.25,79,120
08/03/2005,14:46,1160.25,1160.50,1160.00,1160.50,1988,70
08/03/2005,14:47,1160.50,1160.50,1160.25,1160.25,620,305
08/03/2005,14:48,1160.25,1160.50,1160.25,1160.25,21,143
08/03/2005,14:49,1160.25,1160.50,1160.25,1160.25,771,461
08/03/2005,14:50,1160.50,1160.50,1160.25,1160.25,48,23
08/03/2005,14:51,1160.25,1160.50,1160.00,1160.00,150,1678
08/03/2005,14:52,1160.00,1160.25,1160.00,1160.25,139,87
08/03/2005,14:53,1160.00,1160.50,1160.00,1160.25,1868,36
08/03/2005,14:54,1160.25,1160.50,1160.00,1160.00,372,1389
08/03/2005,14:55,1160.25,1160.50,1160.00,1160.00,442,428
08/03/2005,14:56,1160.25,1160.50,1160.00,1160.50,1461,767
08/03/2005,14:57,1160.50,1161.25,1160.25,1160.75,3491,1510
08/03/2005,14:58,1160.75,1161.25,1160.75,1161.25,2278,620
08/03/2005,14:59,1161.25,1161.25,1160.75,1161.00,2839,1102
08/03/2005,15:00,1160.75,1161.00,1160.50,1160.75,1032,1982
08/03/2005,15:01,1161.00,1161.25,1160.75,1160.75,1756,3741
08/03/2005,15:02,1161.00,1161.00,1160.75,1161.00,831,265
08/03/2005,15:03,1160.75,1161.25,1160.75,1161.00,1554,130
08/03/2005,15:04,1161.00,1161.25,1161.00,1161.00,743,499
08/03/2005,15:05,1161.00,1161.25,1160.75,1160.75,83,2207
08/03/2005,15:06,1161.00,1161.00,1160.75,1161.00,1504,495
08/03/2005,15:07,1161.00,1161.25,1161.00,1161.25,2479,68
08/03/2005,15:08,1161.00,1161.25,1161.00,1161.00,182,93
08/03/2005,15:09,1161.00,1161.25,1161.00,1161.25,100,310
08/03/2005,15:10,1161.00,1161.25,1161.00,1161.00,1565,158
08/03/2005,15:11,1161.00,1161.75,1161.00,1161.50,4383,1280
08/03/2005,15:12,1161.50,1161.50,1161.25,1161.50,178,185
08/03/2005,15:13,1161.50,1161.75,1161.25,1161.75,3884,223
08/03/2005,15:14,1161.75,1162.00,1161.50,1161.75,1606,1118
08/03/2005,15:15,1161.50,1161.75,1161.00,1161.50,1656,5657
08/03/2005,15:30,1161.25,1161.25,1161.25,1161.25,0,44
08/03/2005,15:31,1161.25,1161.50,1161.25,1161.25,65,206
08/03/2005,15:32,1161.25,1161.25,1161.25,1161.25,0,82
08/03/2005,15:33,1161.25,1161.50,1161.25,1161.25,10,11
08/03/2005,15:34,1161.50,1161.50,1161.25,1161.25,32,5
08/03/2005,15:35,1161.25,1161.25,1161.25,1161.25,0,17
08/03/2005,15:36,1161.25,1161.50,1161.25,1161.25,1,27
08/03/2005,15:37,1161.25,1161.50,1161.25,1161.50,172,4
08/03/2005,15:38,1161.50,1161.50,1161.25,1161.25,11,32
08/03/2005,15:39,1161.50,1161.50,1161.25,1161.25,1,32
08/03/2005,15:40,1161.25,1161.50,1161.25,1161.25,20,232
08/03/2005,15:41,1161.25,1161.50,1161.25,1161.50,2,11
08/03/2005,15:42,1161.50,1161.50,1161.50,1161.50,80,0
08/03/2005,15:43,1161.50,1161.50,1161.25,1161.25,1,1
08/03/2005,15:45,1161.50,1161.50,1161.50,1161.50,100,0
08/03/2005,15:46,1161.50,1161.50,1161.50,1161.50,2,0
08/03/2005,15:47,1161.50,1161.50,1161.50,1161.50,112,0
08/03/2005,15:48,1161.50,1161.75,1161.50,1161.50,6,12
08/03/2005,15:49,1161.50,1161.50,1161.50,1161.50,0,8
08/03/2005,15:50,1161.50,1161.50,1161.50,1161.50,0,86
08/03/2005,15:51,1161.50,1161.50,1161.50,1161.50,0,13
08/03/2005,15:52,1161.75,1161.75,1161.75,1161.75,1,0
08/03/2005,15:53,1161.50,1161.50,1161.50,1161.50,0,2
08/03/2005,15:54,1161.50,1161.50,1161.25,1161.25,7,62
08/03/2005,15:55,1161.50,1161.50,1161.50,1161.50,21,0
08/03/2005,15:56,1161.50,1161.50,1161.50,1161.50,1,0
08/03/2005,15:57,1161.50,1161.50,1161.50,1161.50,44,0
08/03/2005,15:58,1161.50,1161.50,1161.50,1161.50,18,0
08/03/2005,15:59,1161.25,1161.50,1161.25,1161.50,2,1
08/03/2005,16:00,1161.75,1161.75,1161.50,1161.50,4,8
08/03/2005,17:01,1161.75,1162.00,1161.75,1162.00,1,4
08/03/2005,17:02,1161.75,1162.00,1161.75,1162.00,11,9
08/03/2005,17:04,1162.00,1162.00,1162.00,1162.00,1,0
08/03/2005,17:05,1162.00,1162.00,1162.00,1162.00,1,0
08/03/2005,17:06,1162.00,1162.00,1162.00,1162.00,1,0
08/03/2005,17:07,1161.75,1162.00,1161.75,1161.75,1,55
08/03/2005,17:08,1161.75,1161.75,1161.75,1161.75,0,6
08/03/2005,17:09,1161.75,1161.75,1161.75,1161.75,0,1
08/03/2005,17:12,1161.50,1161.50,1161.50,1161.50,0,1
08/03/2005,17:17,1161.50,1161.50,1161.50,1161.50,0,4
08/03/2005,17:18,1161.50,1161.50,1161.50,1161.50,0,5
08/03/2005,17:23,1161.50,1161.75,1161.50,1161.75,1,1
08/03/2005,17:28,1161.50,1161.50,1161.50,1161.50,0,2
08/03/2005,17:29,1161.50,1161.50,1161.50,1161.50,0,3
08/03/2005,17:31,1161.50,1161.50,1161.50,1161.50,0,11
08/03/2005,17:32,1161.25,1161.50,1161.25,1161.50,2,4
08/03/2005,17:33,1161.50,1161.50,1161.50,1161.50,6,0
08/03/2005,17:35,1161.50,1161.50,1161.50,1161.50,3,0
08/03/2005,17:37,1161.25,1161.25,1161.25,1161.25,0,1
08/03/2005,17:38,1161.50,1161.50,1161.50,1161.50,2,0
08/03/2005,17:41,1161.25,1161.50,1161.25,1161.50,6,1
08/03/2005,17:46,1161.25,1161.25,1161.25,1161.25,0,3
08/03/2005,17:49,1161.25,1161.25,1161.25,1161.25,0,1
08/03/2005,17:51,1161.25,1161.25,1161.25,1161.25,0,5
08/03/2005,17:54,1161.50,1161.50,1161.50,1161.50,45,0
08/03/2005,17:55,1161.50,1161.50,1161.50,1161.50,10,0
08/03/2005,17:59,1161.75,1161.75,1161.75,1161.75,20,0
08/03/2005,18:01,1161.50,1161.50,1161.50,1161.50,0,4
08/03/2005,18:06,1161.50,1161.50,1161.50,1161.50,0,5
08/03/2005,18:08,1161.50,1161.50,1161.50,1161.50,0,3
08/03/2005,18:11,1161.50,1161.50,1161.50,1161.50,0,4
08/03/2005,18:17,1161.50,1161.50,1161.50,1161.50,0,5
08/03/2005,18:18,1161.75,1161.75,1161.75,1161.75,1,0
08/03/2005,18:19,1161.50,1161.50,1161.50,1161.50,0,1
08/03/2005,18:24,1161.50,1161.50,1161.50,1161.50,0,5
08/03/2005,18:28,1161.50,1161.50,1161.50,1161.50,0,1
08/03/2005,18:30,1161.75,1161.75,1161.75,1161.75,30,0
08/03/2005,18:33,1162.00,1162.00,1162.00,1162.00,24,0
08/03/2005,18:34,1161.75,1161.75,1161.75,1161.75,0,30
08/03/2005,18:38,1161.75,1161.75,1161.50,1161.50,0,7
08/03/2005,18:40,1161.50,1161.50,1161.50,1161.50,0,1
08/03/2005,18:41,1161.75,1161.75,1161.75,1161.75,2,0
08/03/2005,18:42,1161.75,1161.75,1161.75,1161.75,1,0
08/03/2005,18:44,1161.50,1161.50,1161.50,1161.50,0,1
08/03/2005,18:48,1161.50,1161.50,1161.50,1161.50,0,1
08/03/2005,18:51,1161.75,1161.75,1161.75,1161.75,3,0
08/03/2005,18:57,1161.50,1161.75,1161.50,1161.50,1,8
08/03/2005,18:58,1161.50,1161.50,1161.50,1161.50,0,1
08/03/2005,19:04,1161.50,1161.50,1161.50,1161.50,0,1
08/03/2005,19:05,1161.50,1161.50,1161.50,1161.50,0,3
08/03/2005,19:06,1161.50,1161.50,1161.50,1161.50,0,2
08/03/2005,19:07,1161.50,1161.50,1161.50,1161.50,0,10
08/03/2005,19:09,1161.50,1161.50,1161.50,1161.50,0,6
08/03/2005,19:10,1161.50,1161.50,1161.50,1161.50,0,22
08/03/2005,19:11,1161.25,1161.50,1161.25,1161.50,2,1
08/03/2005,19:12,1161.50,1161.50,1161.50,1161.50,5,0
08/03/2005,19:15,1161.50,1161.50,1161.50,1161.50,3,0
08/03/2005,19:16,1161.50,1161.50,1161.50,1161.50,4,0
08/03/2005,19:17,1161.25,1161.25,1161.25,1161.25,0,15
08/03/2005,19:19,1161.25,1161.25,1161.25,1161.25,0,4
08/03/2005,19:21,1161.25,1161.25,1161.25,1161.25,0,3
08/03/2005,19:41,1161.50,1161.50,1161.50,1161.50,50,0
08/03/2005,19:42,1161.50,1161.50,1161.50,1161.50,15,0
08/03/2005,19:43,1161.50,1161.50,1161.50,1161.50,1,0
08/03/2005,19:46,1161.50,1161.50,1161.50,1161.50,2,0
08/03/2005,19:51,1161.50,1161.50,1161.50,1161.50,3,0
08/03/2005,19:52,1161.50,1161.50,1161.50,1161.50,1,0
08/03/2005,19:54,1161.25,1161.25,1161.25,1161.25,0,10
08/03/2005,19:55,1161.25,1161.25,1161.25,1161.25,0,25
08/03/2005,19:57,1161.25,1161.50,1161.25,1161.50,1,1
08/03/2005,20:06,1161.25,1161.25,1161.00,1161.00,0,60
08/03/2005,20:10,1161.25,1161.25,1161.25,1161.25,6,0
08/03/2005,20:20,1161.25,1161.25,1161.25,1161.25,2,0
08/03/2005,20:23,1161.00,1161.00,1161.00,1161.00,0,1
08/03/2005,20:25,1161.00,1161.00,1161.00,1161.00,0,61
08/03/2005,20:27,1161.00,1161.00,1161.00,1161.00,0,3
08/03/2005,20:28,1161.00,1161.00,1161.00,1161.00,0,19
08/03/2005,20:29,1161.00,1161.00,1161.00,1161.00,0,1
08/03/2005,20:30,1160.75,1160.75,1160.75,1160.75,0,185
08/03/2005,20:31,1160.75,1160.75,1160.75,1160.75,0,25
08/03/2005,20:32,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,20:33,1160.75,1160.75,1160.75,1160.75,0,2
08/03/2005,20:34,1160.75,1160.75,1160.75,1160.75,0,3
08/03/2005,20:35,1160.75,1160.75,1160.75,1160.75,0,36
08/03/2005,20:36,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,20:38,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,20:39,1160.75,1160.75,1160.75,1160.75,0,2
08/03/2005,20:40,1160.75,1160.75,1160.75,1160.75,0,8
08/03/2005,20:42,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,20:45,1160.75,1160.75,1160.75,1160.75,0,16
08/03/2005,20:47,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,20:49,1161.00,1161.00,1161.00,1161.00,1,0
08/03/2005,20:50,1161.00,1161.00,1161.00,1161.00,2,0
08/03/2005,20:51,1161.00,1161.00,1161.00,1161.00,5,0
08/03/2005,20:52,1160.75,1160.75,1160.75,1160.75,0,5
08/03/2005,21:04,1160.75,1160.75,1160.75,1160.75,0,56
08/03/2005,21:06,1161.00,1161.00,1161.00,1161.00,1,0
08/03/2005,21:08,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,21:09,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,21:11,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,21:17,1160.75,1160.75,1160.75,1160.75,0,14
08/03/2005,21:18,1160.50,1160.50,1160.50,1160.50,0,11
08/03/2005,21:23,1160.75,1160.75,1160.75,1160.75,1,0
08/03/2005,21:25,1160.75,1160.75,1160.75,1160.75,7,0
08/03/2005,21:27,1160.75,1160.75,1160.75,1160.75,1,0
08/03/2005,21:28,1160.75,1160.75,1160.75,1160.75,51,0
08/03/2005,21:31,1161.00,1161.00,1161.00,1161.00,1,0
08/03/2005,21:32,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,21:36,1160.75,1160.75,1160.75,1160.75,0,5
08/03/2005,21:38,1160.75,1160.75,1160.75,1160.75,0,4
08/03/2005,21:44,1160.75,1160.75,1160.75,1160.75,0,5
08/03/2005,21:45,1160.75,1160.75,1160.75,1160.75,0,2
08/03/2005,21:47,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,21:51,1160.50,1160.50,1160.50,1160.50,0,56
08/03/2005,21:56,1160.75,1160.75,1160.75,1160.75,1,0
08/03/2005,22:01,1160.75,1160.75,1160.75,1160.75,2,0
08/03/2005,22:04,1160.75,1160.75,1160.75,1160.75,13,0
08/03/2005,22:07,1160.50,1160.50,1160.50,1160.50,0,1
08/03/2005,22:10,1160.75,1160.75,1160.75,1160.75,5,0
08/03/2005,22:14,1160.75,1160.75,1160.50,1160.50,1,1
08/03/2005,22:16,1160.50,1160.50,1160.50,1160.50,0,2
08/03/2005,22:18,1160.75,1160.75,1160.75,1160.75,1,0
08/03/2005,22:21,1160.75,1160.75,1160.50,1160.50,1,1
08/03/2005,22:22,1160.50,1160.50,1160.50,1160.50,0,3
08/03/2005,22:28,1160.75,1160.75,1160.75,1160.75,1,0
08/03/2005,22:34,1160.50,1160.50,1160.50,1160.50,0,20
08/03/2005,22:35,1160.50,1160.50,1160.50,1160.50,0,21
08/03/2005,22:36,1160.50,1160.50,1160.50,1160.50,0,20
08/03/2005,22:37,1160.75,1160.75,1160.75,1160.75,2,0
08/03/2005,22:39,1160.75,1160.75,1160.75,1160.75,2,0
08/03/2005,22:41,1160.75,1160.75,1160.75,1160.75,2,0
08/03/2005,22:43,1160.75,1160.75,1160.75,1160.75,3,0
08/03/2005,22:44,1160.75,1160.75,1160.75,1160.75,5,0
08/03/2005,22:48,1160.75,1160.75,1160.75,1160.75,3,0
08/03/2005,22:53,1160.75,1160.75,1160.75,1160.75,1,0
08/03/2005,22:56,1160.75,1160.75,1160.50,1160.75,7,10
08/03/2005,23:01,1160.75,1160.75,1160.75,1160.75,88,0
08/03/2005,23:02,1160.75,1160.75,1160.75,1160.75,3,0
08/03/2005,23:05,1160.75,1160.75,1160.75,1160.75,1,0
08/03/2005,23:07,1160.75,1160.75,1160.75,1160.75,20,0
08/03/2005,23:08,1160.75,1161.00,1160.75,1161.00,27,0
08/03/2005,23:12,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,23:16,1161.00,1161.00,1161.00,1161.00,1,0
08/03/2005,23:17,1161.00,1161.00,1160.75,1160.75,1,1
08/03/2005,23:21,1160.75,1160.75,1160.75,1160.75,0,2
08/03/2005,23:22,1161.00,1161.00,1161.00,1161.00,2,0
08/03/2005,23:23,1160.75,1160.75,1160.75,1160.75,0,20
08/03/2005,23:26,1160.75,1160.75,1160.75,1160.75,0,3
08/03/2005,23:28,1160.75,1160.75,1160.75,1160.75,0,5
08/03/2005,23:29,1160.75,1160.75,1160.75,1160.75,0,24
08/03/2005,23:30,1160.75,1160.75,1160.75,1160.75,0,2
08/03/2005,23:35,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,23:37,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,23:38,1160.75,1160.75,1160.75,1160.75,0,2
08/03/2005,23:39,1160.75,1160.75,1160.75,1160.75,0,3
08/03/2005,23:41,1160.75,1160.75,1160.75,1160.75,0,13
08/03/2005,23:42,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,23:48,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,23:51,1161.00,1161.00,1161.00,1161.00,1,0
08/03/2005,23:52,1160.75,1160.75,1160.75,1160.75,0,1
08/03/2005,23:53,1160.75,1160.75,1160.50,1160.50,0,2
08/03/2005,23:54,1160.75,1160.75,1160.75,1160.75,1,0
08/03/2005,23:55,1160.75,1160.75,1160.75,1160.75,2,0
08/03/2005,23:56,1160.75,1160.75,1160.75,1160.75,2,0
08/04/2005,00:05,1160.75,1160.75,1160.75,1160.75,3,0
08/04/2005,00:06,1160.75,1160.75,1160.75,1160.75,4,0
08/04/2005,00:07,1160.75,1160.75,1160.75,1160.75,2,0
08/04/2005,00:09,1160.75,1160.75,1160.75,1160.75,1,0
08/04/2005,00:11,1160.75,1160.75,1160.75,1160.75,4,0
08/04/2005,00:12,1160.75,1160.75,1160.75,1160.75,4,0
08/04/2005,00:19,1161.00,1161.00,1161.00,1161.00,2,0
08/04/2005,00:20,1161.00,1161.00,1161.00,1161.00,20,0
08/04/2005,00:21,1161.00,1161.00,1161.00,1161.00,9,0
08/04/2005,00:25,1161.00,1161.00,1161.00,1161.00,2,0
08/04/2005,00:29,1160.75,1160.75,1160.75,1160.75,0,50
08/04/2005,00:30,1160.75,1160.75,1160.75,1160.75,0,5
08/04/2005,00:33,1160.75,1160.75,1160.75,1160.75,0,47
08/04/2005,00:47,1161.00,1161.00,1161.00,1161.00,1,0
08/04/2005,00:50,1160.75,1160.75,1160.75,1160.75,0,58
08/04/2005,00:51,1160.75,1160.75,1160.75,1160.75,0,38
08/04/2005,00:52,1160.75,1160.75,1160.75,1160.75,0,15
08/04/2005,00:57,1160.50,1160.50,1160.50,1160.50,0,201
08/04/2005,00:59,1160.50,1160.50,1160.50,1160.50,0,2
08/04/2005,01:01,1160.75,1160.75,1160.75,1160.75,10,0
08/04/2005,01:02,1160.50,1160.50,1160.50,1160.50,0,8
08/04/2005,01:03,1160.75,1160.75,1160.50,1160.50,1,2
08/04/2005,01:05,1160.50,1160.50,1160.50,1160.50,0,2
08/04/2005,01:11,1160.50,1160.50,1160.50,1160.50,0,1
08/04/2005,01:13,1160.50,1160.50,1160.50,1160.50,0,5
08/04/2005,01:17,1160.50,1160.50,1160.50,1160.50,0,15
08/04/2005,01:18,1160.50,1160.50,1160.50,1160.50,0,1
08/04/2005,01:20,1160.25,1160.25,1160.25,1160.25,0,55
08/04/2005,01:24,1160.50,1160.50,1160.50,1160.50,1,0
08/04/2005,01:25,1160.25,1160.25,1160.25,1160.25,0,17
08/04/2005,01:26,1160.25,1160.25,1160.00,1160.00,0,20
08/04/2005,01:27,1160.00,1160.25,1160.00,1160.25,1,39
08/04/2005,01:31,1160.25,1160.25,1160.25,1160.25,1,0
08/04/2005,01:33,1160.25,1160.25,1160.25,1160.25,1,0
08/04/2005,01:36,1160.25,1160.25,1160.25,1160.25,36,0
08/04/2005,01:37,1160.25,1160.25,1160.25,1160.25,21,0
08/04/2005,01:40,1160.00,1160.00,1160.00,1160.00,0,1
08/04/2005,01:42,1160.00,1160.00,1160.00,1160.00,0,50
08/04/2005,01:43,1160.25,1160.25,1160.25,1160.25,1,0
08/04/2005,01:46,1160.00,1160.00,1160.00,1160.00,0,4
08/04/2005,01:47,1160.00,1160.00,1160.00,1160.00,0,45
08/04/2005,01:48,1160.00,1160.00,1159.75,1159.75,11,106
08/04/2005,01:49,1160.00,1160.00,1160.00,1160.00,44,0
08/04/2005,01:51,1160.00,1160.00,1160.00,1160.00,1,0
08/04/2005,01:54,1160.25,1160.25,1160.25,1160.25,2,0
08/04/2005,01:55,1160.25,1160.25,1160.25,1160.25,3,0
08/04/2005,01:56,1160.25,1160.25,1160.25,1160.25,1,0
08/04/2005,01:58,1160.25,1160.25,1160.25,1160.25,1,0
08/04/2005,02:01,1160.00,1160.00,1160.00,1160.00,0,10
08/04/2005,02:02,1160.00,1160.25,1160.00,1160.00,40,41
08/04/2005,02:03,1160.00,1160.25,1160.00,1160.00,2,41
08/04/2005,02:04,1159.75,1159.75,1159.75,1159.75,0,2
08/04/2005,02:06,1160.00,1160.00,1160.00,1160.00,5,0
08/04/2005,02:07,1159.75,1159.75,1159.75,1159.75,0,5
08/04/2005,02:08,1159.75,1160.00,1159.75,1160.00,1,6
08/04/2005,02:10,1160.00,1160.00,1160.00,1160.00,12,0
08/04/2005,02:11,1160.00,1160.00,1160.00,1160.00,128,0
08/04/2005,02:12,1160.25,1160.50,1160.00,1160.00,30,5
08/04/2005,02:13,1160.25,1160.25,1160.00,1160.25,64,2
08/04/2005,02:15,1160.00,1160.00,1160.00,1160.00,0,203
08/04/2005,02:16,1159.75,1159.75,1159.75,1159.75,0,56
08/04/2005,02:18,1159.75,1159.75,1159.50,1159.50,0,48
08/04/2005,02:19,1159.50,1159.50,1159.50,1159.50,0,4
08/04/2005,02:20,1159.50,1159.75,1159.50,1159.75,6,7
08/04/2005,02:21,1159.75,1159.75,1159.75,1159.75,106,0
08/04/2005,02:24,1159.75,1159.75,1159.75,1159.75,3,0
08/04/2005,02:25,1159.50,1159.50,1159.50,1159.50,0,77
08/04/2005,02:26,1159.75,1159.75,1159.75,1159.75,61,0
08/04/2005,02:27,1159.75,1159.75,1159.50,1159.75,32,30
08/04/2005,02:28,1159.50,1159.75,1159.50,1159.75,20,30
08/04/2005,02:29,1159.75,1159.75,1159.75,1159.75,6,0
08/04/2005,02:30,1160.00,1160.00,1160.00,1160.00,4,0
08/04/2005,02:31,1160.00,1160.00,1160.00,1160.00,5,0
08/04/2005,02:33,1160.00,1160.00,1159.75,1159.75,13,64
08/04/2005,02:34,1159.75,1160.00,1159.75,1160.00,2,11
08/04/2005,02:35,1159.75,1159.75,1159.75,1159.75,0,10
08/04/2005,02:37,1159.75,1159.75,1159.75,1159.75,0,80
08/04/2005,02:38,1159.75,1159.75,1159.75,1159.75,0,191
08/04/2005,02:39,1159.75,1159.75,1159.75,1159.75,0,15
08/04/2005,02:40,1160.00,1160.00,1160.00,1160.00,2,0
08/04/2005,02:41,1160.00,1160.00,1160.00,1160.00,1,0
08/04/2005,02:42,1159.75,1159.75,1159.75,1159.75,0,1
08/04/2005,02:43,1159.75,1160.00,1159.75,1160.00,1,15
08/04/2005,02:44,1159.75,1159.75,1159.75,1159.75,0,6
08/04/2005,02:46,1160.00,1160.00,1160.00,1160.00,50,0
08/04/2005,02:48,1159.75,1159.75,1159.75,1159.75,0,68
08/04/2005,02:49,1159.75,1159.75,1159.75,1159.75,0,21
08/04/2005,02:50,1159.75,1159.75,1159.75,1159.75,0,6
08/04/2005,02:51,1160.00,1160.00,1160.00,1160.00,1,0
08/04/2005,02:53,1159.75,1160.00,1159.75,1160.00,101,11
08/04/2005,02:54,1159.75,1159.75,1159.75,1159.75,0,4
08/04/2005,02:56,1159.75,1159.75,1159.75,1159.75,0,2
08/04/2005,02:57,1159.75,1159.75,1159.75,1159.75,0,3
08/04/2005,02:58,1159.75,1159.75,1159.75,1159.75,0,1
08/04/2005,02:59,1159.75,1159.75,1159.75,1159.75,0,20
08/04/2005,03:00,1159.75,1159.75,1159.50,1159.50,0,6
08/04/2005,03:01,1159.75,1159.75,1159.75,1159.75,2,0
08/04/2005,03:02,1159.75,1159.75,1159.50,1159.50,1,7
08/04/2005,03:03,1159.50,1159.50,1159.50,1159.50,0,1
08/04/2005,03:05,1159.50,1159.75,1159.25,1159.25,1,104
08/04/2005,03:06,1159.25,1159.25,1159.25,1159.25,0,4
08/04/2005,03:07,1159.25,1159.25,1159.25,1159.25,0,1
08/04/2005,03:08,1159.25,1159.25,1159.25,1159.25,0,152
08/04/2005,03:09,1159.25,1159.50,1159.25,1159.50,18,2
08/04/2005,03:10,1159.50,1159.50,1159.25,1159.50,51,1
08/04/2005,03:11,1159.50,1159.50,1159.25,1159.25,5,155
08/04/2005,03:12,1159.25,1159.50,1159.25,1159.50,1,1
08/04/2005,03:13,1159.25,1159.25,1159.00,1159.25,56,64
08/04/2005,03:14,1159.25,1159.50,1159.25,1159.50,49,0
08/04/2005,03:18,1159.50,1159.50,1159.50,1159.50,2,0
08/04/2005,03:19,1159.50,1159.50,1159.50,1159.50,2,0
08/04/2005,03:20,1159.25,1159.25,1159.25,1159.25,0,59
08/04/2005,03:21,1159.25,1159.25,1159.25,1159.25,0,33
08/04/2005,03:22,1159.25,1159.25,1159.25,1159.25,0,18
08/04/2005,03:23,1159.25,1159.25,1159.25,1159.25,0,55
08/04/2005,03:24,1159.25,1159.25,1159.25,1159.25,0,19
08/04/2005,03:25,1159.25,1159.25,1159.25,1159.25,0,86
08/04/2005,03:26,1159.25,1159.25,1159.25,1159.25,0,6
08/04/2005,03:27,1159.25,1159.25,1159.25,1159.25,0,6
08/04/2005,03:28,1159.25,1159.50,1159.25,1159.50,57,1
08/04/2005,03:29,1159.50,1159.50,1159.25,1159.25,3,12
08/04/2005,03:30,1159.25,1159.25,1159.25,1159.25,0,29
08/04/2005,03:31,1159.25,1159.25,1159.00,1159.00,0,79
08/04/2005,03:32,1159.00,1159.00,1159.00,1159.00,0,87
08/04/2005,03:33,1159.00,1159.00,1159.00,1159.00,0,138
08/04/2005,03:34,1158.75,1159.00,1158.75,1159.00,53,1
08/04/2005,03:35,1159.00,1159.00,1159.00,1159.00,15,0
08/04/2005,03:36,1159.00,1159.00,1159.00,1159.00,2,0
08/04/2005,03:37,1159.00,1159.00,1159.00,1159.00,38,0
08/04/2005,03:38,1159.00,1159.00,1159.00,1159.00,38,0
08/04/2005,03:40,1159.00,1159.25,1159.00,1159.00,53,6
08/04/2005,03:41,1159.00,1159.00,1159.00,1159.00,0,31
08/04/2005,03:45,1159.00,1159.00,1159.00,1159.00,0,38
08/04/2005,03:46,1159.00,1159.00,1158.75,1158.75,0,30
08/04/2005,03:47,1158.75,1159.00,1158.50,1159.00,34,128
08/04/2005,03:48,1158.75,1158.75,1158.75,1158.75,0,6
08/04/2005,03:49,1158.75,1158.75,1158.75,1158.75,0,16
08/04/2005,03:52,1159.00,1159.00,1159.00,1159.00,1,0
08/04/2005,03:53,1159.00,1159.25,1159.00,1159.25,18,0
08/04/2005,03:54,1159.00,1159.00,1159.00,1159.00,0,34
08/04/2005,03:56,1159.25,1159.25,1159.25,1159.25,22,0
08/04/2005,03:57,1159.25,1159.25,1159.25,1159.25,11,0
08/04/2005,03:58,1159.25,1159.25,1159.25,1159.25,16,0
08/04/2005,03:59,1159.25,1159.25,1159.25,1159.25,5,0
08/04/2005,04:00,1159.25,1159.25,1159.25,1159.25,10,0
08/04/2005,04:01,1159.25,1159.50,1159.00,1159.00,19,1
08/04/2005,04:02,1159.50,1159.50,1159.50,1159.50,1,0
08/04/2005,04:03,1159.25,1159.25,1159.25,1159.25,0,20
08/04/2005,04:04,1159.25,1159.25,1159.25,1159.25,0,8
08/04/2005,04:05,1159.50,1159.50,1159.50,1159.50,20,0
08/04/2005,04:06,1159.50,1159.50,1159.50,1159.50,63,0
08/04/2005,04:07,1159.50,1159.50,1159.50,1159.50,9,0
08/04/2005,04:08,1159.50,1159.75,1159.50,1159.75,10,0
08/04/2005,04:11,1159.50,1159.50,1159.50,1159.50,0,16
08/04/2005,04:13,1159.50,1159.50,1159.50,1159.50,0,17
08/04/2005,04:17,1159.25,1159.50,1159.00,1159.50,2,21
08/04/2005,04:18,1159.25,1159.25,1159.25,1159.25,0,13
08/04/2005,04:19,1159.00,1159.25,1159.00,1159.25,5,7
08/04/2005,04:20,1159.00,1159.00,1159.00,1159.00,0,7
08/04/2005,04:22,1159.25,1159.25,1159.25,1159.25,12,0
08/04/2005,04:23,1159.25,1159.25,1159.25,1159.25,11,0
08/04/2005,04:24,1159.00,1159.00,1159.00,1159.00,0,72
08/04/2005,04:25,1159.00,1159.00,1159.00,1159.00,0,51
08/04/2005,04:26,1159.00,1159.00,1159.00,1159.00,0,8
08/04/2005,04:27,1159.00,1159.00,1158.75,1159.00,2,26
08/04/2005,04:29,1158.75,1158.75,1158.75,1158.75,0,156
08/04/2005,04:31,1159.00,1159.00,1159.00,1159.00,3,0
08/04/2005,04:32,1159.00,1159.00,1159.00,1159.00,21,0
08/04/2005,04:33,1158.75,1159.00,1158.75,1159.00,41,34
08/04/2005,04:34,1159.00,1159.00,1159.00,1159.00,2,0
08/04/2005,04:35,1159.00,1159.25,1159.00,1159.25,21,0
08/04/2005,04:36,1159.00,1159.00,1159.00,1159.00,0,55
08/04/2005,04:37,1159.00,1159.00,1159.00,1159.00,0,8
08/04/2005,04:38,1159.00,1159.00,1159.00,1159.00,0,25
08/04/2005,04:40,1159.00,1159.00,1159.00,1159.00,0,50
08/04/2005,04:42,1159.00,1159.00,1159.00,1159.00,0,44
08/04/2005,04:43,1159.00,1159.00,1158.75,1158.75,2,134
08/04/2005,04:44,1158.75,1158.75,1158.75,1158.75,0,18
08/04/2005,04:45,1158.75,1158.75,1158.50,1158.50,1,39
08/04/2005,04:46,1158.50,1158.75,1158.50,1158.75,1,16
08/04/2005,04:47,1158.50,1158.50,1158.50,1158.50,0,77
08/04/2005,04:48,1158.50,1158.75,1158.50,1158.75,3,14
08/04/2005,04:49,1158.50,1158.50,1158.50,1158.50,0,10
08/04/2005,04:50,1158.50,1158.50,1158.50,1158.50,0,29
08/04/2005,04:51,1158.50,1158.50,1158.50,1158.50,0,11
08/04/2005,04:52,1158.50,1158.75,1158.50,1158.50,1,27
08/04/2005,04:53,1158.50,1158.50,1158.25,1158.50,8,268
08/04/2005,04:54,1158.50,1158.50,1158.50,1158.50,5,0
08/04/2005,04:55,1158.50,1158.50,1158.25,1158.25,7,243
08/04/2005,04:56,1158.25,1158.25,1158.00,1158.00,1,134
08/04/2005,04:57,1158.25,1158.25,1158.25,1158.25,223,0
08/04/2005,04:58,1158.25,1158.25,1158.25,1158.25,96,0
08/04/2005,04:59,1158.25,1158.25,1158.25,1158.25,168,0
08/04/2005,05:00,1158.00,1158.25,1157.75,1157.75,10,336
08/04/2005,05:01,1158.00,1158.00,1157.75,1158.00,118,61
08/04/2005,05:02,1158.00,1158.00,1158.00,1158.00,266,0
08/04/2005,05:03,1158.25,1158.25,1158.25,1158.25,17,0
08/04/2005,05:04,1158.25,1158.25,1158.25,1158.25,125,0
08/04/2005,05:05,1158.00,1158.25,1158.00,1158.00,5,128
08/04/2005,05:06,1158.25,1158.25,1157.50,1157.50,2,159
08/04/2005,05:07,1157.75,1157.75,1157.00,1157.00,40,394
08/04/2005,05:08,1157.00,1157.25,1157.00,1157.25,115,6
08/04/2005,05:09,1157.25,1157.25,1157.00,1157.25,270,1
08/04/2005,05:10,1157.25,1157.75,1157.25,1157.50,79,3
08/04/2005,05:11,1157.50,1157.50,1157.25,1157.25,0,61
08/04/2005,05:12,1157.50,1157.50,1157.50,1157.50,111,0
08/04/2005,05:13,1157.50,1157.75,1157.25,1157.50,64,7
08/04/2005,05:14,1157.50,1157.75,1157.50,1157.50,35,75
08/04/2005,05:15,1157.50,1157.50,1157.25,1157.25,1,214
08/04/2005,05:16,1157.50,1157.50,1157.25,1157.25,4,136
08/04/2005,05:17,1157.25,1157.25,1157.00,1157.25,10,126
08/04/2005,05:18,1157.25,1157.25,1157.00,1157.25,25,3
08/04/2005,05:19,1157.25,1157.25,1157.25,1157.25,51,0
08/04/2005,05:20,1157.00,1157.00,1157.00,1157.00,0,180
08/04/2005,05:21,1157.00,1157.50,1157.00,1157.25,233,72
08/04/2005,05:22,1157.50,1157.50,1157.50,1157.50,4,0
08/04/2005,05:23,1157.25,1157.25,1157.25,1157.25,0,122
08/04/2005,05:24,1157.25,1157.25,1157.25,1157.25,0,100
08/04/2005,05:25,1157.25,1157.50,1157.25,1157.50,1,62
08/04/2005,05:26,1157.25,1157.25,1157.25,1157.25,0,77
08/04/2005,05:28,1157.50,1157.50,1157.50,1157.50,233,0
08/04/2005,05:29,1157.75,1157.75,1157.75,1157.75,52,0
08/04/2005,05:30,1157.75,1157.75,1157.50,1157.50,65,4
08/04/2005,05:31,1157.75,1157.75,1157.75,1157.75,2,0
08/04/2005,05:32,1157.75,1157.75,1157.75,1157.75,28,0
08/04/2005,05:33,1157.75,1158.00,1157.75,1158.00,42,0
08/04/2005,05:34,1158.00,1158.00,1158.00,1158.00,2,0
08/04/2005,05:35,1158.00,1158.00,1157.75,1157.75,4,20
08/04/2005,05:36,1157.50,1157.75,1157.50,1157.75,2,9
08/04/2005,05:37,1157.75,1157.75,1157.50,1157.50,12,2
08/04/2005,05:38,1157.75,1157.75,1157.75,1157.75,23,0
08/04/2005,05:39,1157.75,1157.75,1157.75,1157.75,9,0
08/04/2005,05:40,1158.00,1158.00,1157.75,1157.75,10,13
08/04/2005,05:42,1158.00,1158.00,1157.50,1157.50,13,120
08/04/2005,05:43,1157.50,1157.75,1157.50,1157.50,1,44
08/04/2005,05:44,1157.75,1157.75,1157.50,1157.50,1,40
08/04/2005,05:45,1157.50,1157.50,1157.50,1157.50,0,28
08/04/2005,05:46,1157.50,1157.75,1157.50,1157.75,1,13
08/04/2005,05:47,1157.75,1157.75,1157.75,1157.75,27,0
08/04/2005,05:48,1157.50,1158.00,1157.50,1157.75,37,11
08/04/2005,05:49,1158.00,1158.00,1158.00,1158.00,133,0
08/04/2005,05:50,1158.25,1158.25,1158.00,1158.00,1,5
08/04/2005,05:52,1158.25,1158.25,1158.25,1158.25,154,0
08/04/2005,05:53,1158.50,1158.50,1158.25,1158.25,3,46
08/04/2005,05:54,1158.25,1158.50,1158.25,1158.50,1,7
08/04/2005,05:55,1158.25,1158.50,1158.25,1158.50,1,174
08/04/2005,05:56,1158.25,1158.50,1158.25,1158.50,8,20
08/04/2005,05:57,1158.25,1158.50,1158.25,1158.50,244,1
08/04/2005,05:58,1158.75,1158.75,1158.50,1158.50,1,46
08/04/2005,05:59,1158.25,1158.50,1158.25,1158.50,60,4
08/04/2005,06:00,1158.50,1158.50,1158.50,1158.50,35,0
08/04/2005,06:01,1158.50,1158.50,1158.50,1158.50,168,0
08/04/2005,06:02,1158.50,1158.75,1158.50,1158.75,275,0
08/04/2005,06:03,1158.75,1158.75,1158.25,1158.25,44,74
08/04/2005,06:04,1158.50,1158.75,1158.25,1158.25,20,194
08/04/2005,06:05,1158.25,1158.25,1158.25,1158.25,0,97
08/04/2005,06:06,1158.25,1158.50,1158.25,1158.50,31,2
08/04/2005,06:07,1158.50,1158.50,1158.50,1158.50,47,0
08/04/2005,06:09,1158.25,1158.25,1158.25,1158.25,0,35
08/04/2005,06:10,1158.25,1158.25,1158.25,1158.25,0,42
08/04/2005,06:11,1158.25,1158.25,1158.25,1158.25,0,50
08/04/2005,06:12,1158.25,1158.25,1158.25,1158.25,0,1
08/04/2005,06:13,1158.25,1158.25,1158.25,1158.25,0,71
08/04/2005,06:14,1158.50,1158.50,1158.50,1158.50,3,0
08/04/2005,06:15,1158.50,1158.50,1158.50,1158.50,1,0
08/04/2005,06:16,1158.50,1158.50,1158.25,1158.25,1,51
08/04/2005,06:17,1158.50,1158.50,1158.50,1158.50,1,0
08/04/2005,06:18,1158.25,1158.25,1158.25,1158.25,0,4
08/04/2005,06:19,1158.50,1158.50,1158.25,1158.50,10,1
08/04/2005,06:20,1158.50,1158.50,1158.50,1158.50,4,0
08/04/2005,06:21,1158.25,1158.50,1158.25,1158.50,31,6
08/04/2005,06:22,1158.25,1158.25,1158.00,1158.25,2,67
08/04/2005,06:23,1158.25,1158.25,1158.25,1158.25,9,0
08/04/2005,06:24,1158.25,1158.25,1158.25,1158.25,53,0
08/04/2005,06:25,1158.25,1158.50,1158.25,1158.25,5,5
08/04/2005,06:26,1158.25,1158.50,1158.25,1158.25,6,41
08/04/2005,06:27,1158.25,1158.50,1158.00,1158.25,81,41
08/04/2005,06:28,1158.25,1158.25,1158.00,1158.25,42,2
08/04/2005,06:29,1158.25,1158.25,1158.25,1158.25,13,0
08/04/2005,06:30,1158.50,1158.50,1158.25,1158.25,1,43
08/04/2005,06:31,1158.25,1158.25,1158.00,1158.00,0,5
08/04/2005,06:32,1158.25,1158.25,1158.25,1158.25,3,0
08/04/2005,06:33,1158.00,1158.25,1158.00,1158.25,12,5
08/04/2005,06:34,1158.00,1158.00,1157.50,1158.00,146,664
08/04/2005,06:35,1158.00,1158.00,1158.00,1158.00,18,0
08/04/2005,06:36,1157.75,1157.75,1157.75,1157.75,0,27
08/04/2005,06:37,1157.75,1157.75,1157.75,1157.75,0,210
08/04/2005,06:38,1158.00,1158.00,1157.75,1157.75,1,74
08/04/2005,06:39,1157.75,1157.75,1157.75,1157.75,0,98
08/04/2005,06:40,1157.75,1157.75,1157.50,1157.75,159,86
08/04/2005,06:41,1158.00,1158.00,1158.00,1158.00,5,0
08/04/2005,06:42,1158.00,1158.00,1158.00,1158.00,1,0
08/04/2005,06:43,1158.00,1158.00,1158.00,1158.00,3,0
08/04/2005,06:45,1158.00,1158.00,1158.00,1158.00,2,0
08/04/2005,06:46,1158.00,1158.00,1158.00,1158.00,12,0
08/04/2005,06:47,1158.00,1158.00,1157.75,1157.75,10,11
08/04/2005,06:48,1157.75,1158.00,1157.75,1158.00,1,42
08/04/2005,06:49,1158.00,1158.00,1158.00,1158.00,1,0
08/04/2005,06:50,1158.00,1158.00,1158.00,1158.00,14,0
08/04/2005,06:51,1158.00,1158.00,1158.00,1158.00,125,0
08/04/2005,06:52,1158.00,1158.00,1157.75,1158.00,25,5
08/04/2005,06:53,1158.00,1158.00,1157.50,1157.75,110,239
08/04/2005,06:54,1157.75,1157.75,1157.50,1157.50,229,2
08/04/2005,06:55,1157.75,1157.75,1157.75,1157.75,15,0
08/04/2005,06:56,1157.75,1157.75,1157.50,1157.75,136,74
08/04/2005,06:57,1157.75,1157.75,1157.75,1157.75,122,0
08/04/2005,06:58,1158.00,1158.00,1158.00,1158.00,65,0
08/04/2005,06:59,1158.00,1158.00,1158.00,1158.00,3,0
08/04/2005,07:00,1158.00,1158.00,1158.00,1158.00,1,0
08/04/2005,07:01,1158.00,1158.00,1158.00,1158.00,26,0
08/04/2005,07:02,1157.75,1158.00,1157.75,1158.00,7,1
08/04/2005,07:03,1158.00,1158.00,1157.75,1158.00,210,22
08/04/2005,07:04,1158.00,1158.00,1157.75,1158.00,97,15
08/04/2005,07:05,1158.00,1158.00,1157.75,1158.00,107,1
08/04/2005,07:06,1158.00,1158.00,1157.75,1158.00,123,2
08/04/2005,07:07,1158.00,1158.00,1158.00,1158.00,68,0
08/04/2005,07:08,1158.00,1158.00,1158.00,1158.00,1,0
08/04/2005,07:09,1158.00,1158.00,1157.50,1157.75,3,174
08/04/2005,07:10,1157.75,1157.75,1157.50,1157.50,16,82
08/04/2005,07:11,1157.50,1157.75,1157.50,1157.50,21,57
08/04/2005,07:12,1157.75,1157.75,1157.75,1157.75,156,0
08/04/2005,07:13,1157.75,1157.75,1157.75,1157.75,153,0
08/04/2005,07:14,1157.75,1157.75,1157.50,1157.75,44,1
08/04/2005,07:15,1157.75,1158.00,1157.75,1158.00,6,0
08/04/2005,07:16,1158.00,1158.00,1157.75,1158.00,2,7
08/04/2005,07:17,1157.75,1157.75,1157.50,1157.75,8,198
08/04/2005,07:18,1157.50,1157.50,1157.50,1157.50,0,1
08/04/2005,07:19,1157.50,1157.50,1157.50,1157.50,0,2
08/04/2005,07:20,1157.75,1157.75,1157.50,1157.50,31,1
08/04/2005,07:21,1157.50,1157.75,1157.50,1157.75,7,1
08/04/2005,07:22,1157.50,1157.75,1157.50,1157.75,18,5
08/04/2005,07:23,1157.75,1157.75,1157.75,1157.75,18,0
08/04/2005,07:24,1157.75,1157.75,1157.75,1157.75,1,0
08/04/2005,07:25,1157.75,1157.75,1157.25,1157.50,150,390
08/04/2005,07:26,1157.50,1157.75,1157.25,1157.25,141,121
08/04/2005,07:27,1157.50,1157.50,1157.00,1157.25,52,611
08/04/2005,07:28,1157.25,1157.50,1157.25,1157.25,708,10
08/04/2005,07:29,1157.25,1157.25,1157.00,1157.25,65,222
08/04/2005,07:30,1157.25,1157.50,1156.75,1157.00,133,941
08/04/2005,07:31,1157.00,1157.50,1157.00,1157.50,376,5
08/04/2005,07:32,1157.50,1157.50,1157.50,1157.50,106,0
08/04/2005,07:33,1157.50,1157.50,1157.00,1157.25,208,151
08/04/2005,07:34,1157.25,1157.50,1157.25,1157.25,163,13
08/04/2005,07:35,1157.25,1157.25,1157.00,1157.25,43,55
08/04/2005,07:36,1157.25,1157.50,1157.25,1157.25,107,12
08/04/2005,07:37,1157.50,1157.50,1157.00,1157.00,58,89
08/04/2005,07:38,1157.00,1157.25,1157.00,1157.25,12,12
08/04/2005,07:39,1157.00,1157.25,1157.00,1157.25,7,203
08/04/2005,07:40,1157.00,1157.25,1156.75,1157.00,152,232
08/04/2005,07:41,1157.00,1157.25,1156.75,1157.25,70,126
08/04/2005,07:42,1157.00,1157.50,1156.75,1157.50,688,132
08/04/2005,07:43,1157.50,1157.50,1157.25,1157.50,230,9
08/04/2005,07:44,1157.50,1157.50,1157.00,1157.25,40,177
08/04/2005,07:45,1157.00,1157.25,1157.00,1157.25,5,2
08/04/2005,07:46,1157.25,1157.50,1157.25,1157.50,57,0
08/04/2005,07:47,1157.50,1157.75,1157.50,1157.50,231,70
08/04/2005,07:48,1157.50,1157.50,1157.25,1157.50,103,34
08/04/2005,07:49,1157.50,1157.50,1157.25,1157.50,42,98
08/04/2005,07:50,1157.50,1157.50,1157.25,1157.50,305,1
08/04/2005,07:51,1157.50,1157.50,1157.50,1157.50,32,0
08/04/2005,07:52,1157.50,1157.75,1157.50,1157.75,19,0
08/04/2005,07:53,1157.50,1157.75,1157.00,1157.25,19,819
08/04/2005,07:54,1157.25,1157.25,1156.50,1156.75,77,2183
08/04/2005,07:55,1156.50,1157.00,1156.25,1157.00,475,467
08/04/2005,07:56,1157.00,1157.00,1156.75,1156.75,9,3
08/04/2005,07:57,1156.75,1157.00,1156.75,1157.00,189,3
08/04/2005,07:58,1157.00,1157.00,1156.75,1157.00,188,4
08/04/2005,07:59,1157.00,1157.00,1156.75,1156.75,150,312
08/04/2005,08:00,1157.00,1157.00,1156.75,1156.75,8,8
08/04/2005,08:01,1157.00,1157.00,1156.75,1157.00,9,9
08/04/2005,08:02,1156.75,1156.75,1156.75,1156.75,0,15
08/04/2005,08:03,1156.75,1156.75,1156.25,1156.25,1,694
08/04/2005,08:04,1156.25,1156.50,1156.00,1156.50,579,1198
08/04/2005,08:05,1156.50,1156.50,1156.00,1156.25,151,418
08/04/2005,08:06,1156.00,1156.50,1156.00,1156.50,441,26
08/04/2005,08:07,1156.50,1156.50,1156.25,1156.50,67,166
08/04/2005,08:08,1156.25,1156.50,1156.25,1156.25,1,45
08/04/2005,08:09,1156.50,1156.50,1156.25,1156.50,6,1
08/04/2005,08:10,1156.25,1156.50,1156.00,1156.50,140,396
08/04/2005,08:11,1156.50,1156.50,1156.25,1156.50,17,2
08/04/2005,08:12,1156.50,1156.50,1156.25,1156.25,16,118
08/04/2005,08:13,1156.25,1156.50,1155.75,1156.00,372,1031
08/04/2005,08:14,1156.00,1156.00,1155.75,1155.75,512,22
08/04/2005,08:15,1156.00,1156.25,1155.75,1156.25,198,1
08/04/2005,08:16,1156.25,1156.25,1156.25,1156.25,16,0
08/04/2005,08:17,1156.25,1156.25,1156.25,1156.25,209,0
08/04/2005,08:18,1156.25,1156.25,1155.75,1156.00,192,282
08/04/2005,08:19,1156.00,1156.25,1155.75,1156.00,135,182
08/04/2005,08:20,1156.25,1156.25,1156.00,1156.00,269,27
08/04/2005,08:21,1156.25,1156.25,1156.00,1156.25,61,4
08/04/2005,08:22,1156.50,1156.50,1156.50,1156.50,5,0
08/04/2005,08:23,1156.25,1156.50,1156.25,1156.50,111,7
08/04/2005,08:24,1156.50,1156.50,1156.50,1156.50,52,0
08/04/2005,08:25,1156.50,1156.50,1156.50,1156.50,294,0
08/04/2005,08:26,1156.25,1156.75,1156.25,1156.75,359,11
08/04/2005,08:27,1156.75,1156.75,1156.50,1156.50,64,14
08/04/2005,08:28,1156.50,1156.75,1156.50,1156.75,120,1
08/04/2005,08:29,1156.75,1157.00,1156.25,1156.25,361,439
08/04/2005,08:30,1156.25,1156.75,1156.25,1156.50,421,29
08/04/2005,08:31,1156.75,1157.00,1156.50,1156.75,1047,520
08/04/2005,08:32,1156.75,1156.75,1156.50,1156.50,982,235
08/04/2005,08:33,1156.75,1156.75,1156.50,1156.75,203,359
08/04/2005,08:34,1156.75,1157.00,1156.50,1157.00,1499,229
08/04/2005,08:35,1157.00,1157.00,1156.50,1156.50,543,537
08/04/2005,08:36,1156.75,1156.75,1156.25,1156.50,546,1074
08/04/2005,08:37,1156.50,1157.00,1156.25,1156.75,1399,178
08/04/2005,08:38,1157.00,1157.00,1156.75,1157.00,126,111
08/04/2005,08:39,1157.00,1157.50,1156.75,1157.25,2585,515
08/04/2005,08:40,1157.50,1157.50,1157.00,1157.25,920,886
08/04/2005,08:41,1157.25,1157.25,1156.75,1156.75,513,796
08/04/2005,08:42,1157.00,1157.25,1157.00,1157.25,428,25
08/04/2005,08:43,1157.25,1157.25,1156.75,1157.00,739,1006
08/04/2005,08:44,1157.00,1157.25,1156.50,1156.50,692,873
08/04/2005,08:45,1156.75,1156.75,1156.25,1156.50,1544,1122
08/04/2005,08:46,1156.50,1156.75,1155.75,1155.75,819,4474
08/04/2005,08:47,1155.75,1156.00,1155.25,1155.50,2094,2618
08/04/2005,08:48,1155.75,1156.00,1155.50,1155.75,1248,1233
08/04/2005,08:49,1155.50,1156.00,1155.50,1156.00,1034,467
08/04/2005,08:50,1156.00,1156.00,1155.50,1155.75,668,1065
08/04/2005,08:51,1155.75,1156.25,1155.50,1156.00,2102,701
08/04/2005,08:52,1156.00,1156.50,1155.75,1156.00,1731,558
08/04/2005,08:53,1156.25,1156.75,1156.00,1156.50,2270,1068
08/04/2005,08:54,1156.50,1156.50,1156.00,1156.25,285,528
08/04/2005,08:55,1156.25,1156.75,1156.25,1156.25,1127,982
08/04/2005,08:56,1156.25,1156.25,1156.00,1156.00,116,142
08/04/2005,08:57,1156.00,1156.25,1155.25,1155.75,1295,3059
08/04/2005,08:58,1155.50,1155.75,1155.00,1155.25,1246,3154
08/04/2005,08:59,1155.25,1155.25,1154.75,1154.75,1487,2921
08/04/2005,09:00,1155.00,1155.25,1154.50,1155.00,1706,2926
08/04/2005,09:01,1155.00,1155.00,1154.00,1154.50,4087,5957
08/04/2005,09:02,1154.25,1155.00,1154.25,1155.00,3254,1192
08/04/2005,09:03,1155.00,1155.25,1154.50,1155.00,1480,755
08/04/2005,09:04,1155.00,1155.00,1154.25,1154.50,591,1537
08/04/2005,09:05,1154.75,1155.25,1154.50,1154.75,1398,734
08/04/2005,09:06,1155.00,1155.25,1154.75,1155.00,2029,301
08/04/2005,09:07,1155.00,1155.25,1154.50,1154.75,1312,1437
08/04/2005,09:08,1154.75,1155.25,1154.50,1155.00,1865,174
08/04/2005,09:09,1155.00,1155.50,1155.00,1155.25,1293,583
08/04/2005,09:10,1155.25,1155.50,1154.75,1155.50,801,1081
08/04/2005,09:11,1155.25,1155.50,1155.00,1155.00,526,455
08/04/2005,09:12,1155.00,1155.25,1154.75,1155.00,901,861
08/04/2005,09:13,1154.75,1155.25,1154.75,1155.00,710,673
08/04/2005,09:14,1155.00,1155.00,1154.75,1155.00,262,242
08/04/2005,09:15,1155.00,1155.75,1155.00,1155.50,2373,960
08/04/2005,09:16,1155.50,1156.00,1155.50,1155.75,2147,886
08/04/2005,09:17,1155.75,1156.00,1155.50,1155.50,474,763
08/04/2005,09:18,1155.50,1156.00,1155.50,1156.00,1120,901
08/04/2005,09:19,1156.00,1156.00,1155.50,1156.00,233,753
08/04/2005,09:20,1156.00,1156.00,1155.75,1155.75,268,569
08/04/2005,09:21,1155.75,1156.25,1155.50,1156.00,775,1151
08/04/2005,09:22,1156.00,1156.00,1155.25,1155.50,85,1443
08/04/2005,09:23,1155.50,1155.75,1155.25,1155.50,590,212
08/04/2005,09:24,1155.50,1155.75,1155.50,1155.75,124,296
08/04/2005,09:25,1155.75,1155.75,1155.25,1155.50,177,1073
08/04/2005,09:26,1155.75,1156.00,1155.50,1156.00,670,107
08/04/2005,09:27,1156.00,1156.00,1155.75,1155.75,179,12
08/04/2005,09:28,1155.75,1156.00,1155.75,1156.00,1406,425
08/04/2005,09:29,1156.00,1156.25,1155.75,1156.00,965,331
08/04/2005,09:30,1156.00,1156.25,1155.75,1156.00,991,1116
08/04/2005,09:31,1156.00,1156.75,1156.00,1156.50,3417,590
08/04/2005,09:32,1156.50,1156.50,1155.75,1156.00,425,2076
08/04/2005,09:33,1156.00,1156.25,1155.50,1155.50,691,1814
08/04/2005,09:34,1155.50,1155.75,1155.25,1155.50,123,808
08/04/2005,09:35,1155.25,1155.75,1155.25,1155.75,1953,1022
08/04/2005,09:36,1155.50,1156.00,1155.50,1156.00,539,223
08/04/2005,09:37,1155.75,1156.00,1155.50,1156.00,477,344
08/04/2005,09:38,1156.00,1156.25,1155.75,1156.00,1334,648
08/04/2005,09:39,1155.75,1156.00,1155.75,1155.75,19,503
08/04/2005,09:40,1155.75,1156.50,1155.75,1156.25,1721,1042
08/04/2005,09:41,1156.50,1156.75,1156.00,1156.00,649,852
08/04/2005,09:42,1156.25,1156.25,1156.00,1156.00,170,1212
08/04/2005,09:43,1156.00,1156.25,1155.75,1155.75,32,531
08/04/2005,09:44,1156.00,1156.00,1155.75,1156.00,119,247
08/04/2005,09:45,1155.75,1156.00,1155.50,1155.50,325,1075
08/04/2005,09:46,1155.50,1156.00,1155.50,1156.00,1173,51
08/04/2005,09:47,1156.00,1156.25,1155.75,1156.25,706,5
08/04/2005,09:48,1156.00,1156.25,1155.75,1156.00,422,692
08/04/2005,09:49,1156.00,1156.25,1156.00,1156.25,408,194
08/04/2005,09:50,1156.00,1156.25,1155.75,1156.00,484,505
08/04/2005,09:51,1156.00,1156.25,1156.00,1156.00,463,247
08/04/2005,09:52,1155.75,1156.00,1155.75,1156.00,60,843
08/04/2005,09:53,1155.75,1156.25,1155.75,1156.25,277,163
08/04/2005,09:54,1156.25,1156.75,1156.25,1156.50,1713,490
08/04/2005,09:55,1156.50,1156.50,1156.00,1156.25,288,427
08/04/2005,09:56,1156.25,1156.25,1156.00,1156.25,30,629
08/04/2005,09:57,1156.00,1156.25,1156.00,1156.00,11,105
08/04/2005,09:58,1156.00,1156.50,1156.00,1156.25,684,204
08/04/2005,09:59,1156.25,1156.75,1156.25,1156.25,442,556
08/04/2005,10:00,1156.25,1156.25,1156.00,1156.25,84,183
08/04/2005,10:01,1156.00,1156.75,1156.00,1156.50,846,313
08/04/2005,10:02,1156.50,1156.75,1156.25,1156.75,1436,131
08/04/2005,10:03,1156.75,1157.50,1156.75,1157.25,3801,1529
08/04/2005,10:04,1157.25,1157.25,1156.75,1157.00,1387,1656
08/04/2005,10:05,1157.00,1157.25,1156.50,1156.50,972,2201
08/04/2005,10:06,1156.50,1157.00,1156.50,1156.75,2451,502
08/04/2005,10:07,1157.00,1157.25,1156.75,1156.75,522,125
08/04/2005,10:08,1157.00,1157.25,1156.75,1157.00,394,282
08/04/2005,10:09,1157.00,1157.00,1156.50,1156.75,327,1796
08/04/2005,10:10,1156.75,1157.00,1156.50,1156.75,522,1149
08/04/2005,10:11,1156.75,1157.25,1156.75,1157.25,428,373
08/04/2005,10:12,1157.25,1157.25,1157.00,1157.25,891,1146
08/04/2005,10:13,1157.25,1157.25,1156.75,1157.00,121,340
08/04/2005,10:14,1157.00,1157.00,1156.50,1156.75,105,524
08/04/2005,10:15,1156.75,1156.75,1156.25,1156.50,1098,1157
08/04/2005,10:16,1156.50,1156.75,1156.50,1156.50,47,353
08/04/2005,10:17,1156.50,1156.75,1156.50,1156.50,5,63
08/04/2005,10:18,1156.75,1157.25,1156.50,1156.75,1396,949
08/04/2005,10:19,1156.75,1156.75,1156.50,1156.50,473,524
08/04/2005,10:20,1156.75,1157.00,1156.50,1156.75,421,311
08/04/2005,10:21,1156.75,1157.00,1156.75,1157.00,603,33
08/04/2005,10:22,1157.00,1157.00,1156.75,1157.00,142,18
08/04/2005,10:23,1157.00,1157.25,1156.75,1157.25,552,47
08/04/2005,10:24,1157.25,1157.25,1157.00,1157.25,875,16
08/04/2005,10:25,1157.25,1157.50,1157.00,1157.50,419,181
08/04/2005,10:26,1157.50,1157.50,1157.00,1157.25,201,699
08/04/2005,10:27,1157.00,1157.00,1156.75,1156.75,38,635
08/04/2005,10:28,1156.75,1157.25,1156.75,1157.00,652,215
08/04/2005,10:29,1157.00,1157.00,1156.50,1156.75,37,710
08/04/2005,10:30,1156.75,1156.75,1156.50,1156.50,34,400
08/04/2005,10:31,1156.50,1156.75,1156.00,1156.00,85,2120
08/04/2005,10:32,1156.00,1156.50,1156.00,1156.25,508,272
08/04/2005,10:33,1156.25,1156.25,1155.75,1155.75,95,1319
08/04/2005,10:34,1155.75,1156.00,1155.50,1156.00,961,1429
08/04/2005,10:35,1155.75,1156.25,1155.75,1156.00,389,284
08/04/2005,10:36,1155.75,1156.00,1155.25,1155.25,27,1989
08/04/2005,10:37,1155.25,1155.50,1154.75,1154.75,1464,3485
08/04/2005,10:38,1154.75,1155.25,1154.75,1155.25,1459,505
08/04/2005,10:39,1155.25,1155.50,1155.00,1155.25,164,481
08/04/2005,10:40,1155.00,1155.50,1154.75,1155.50,605,834
08/04/2005,10:41,1155.25,1155.50,1155.00,1155.25,542,1072
08/04/2005,10:42,1155.25,1155.50,1155.00,1155.50,476,224
08/04/2005,10:43,1155.25,1155.50,1155.00,1155.25,15,466
08/04/2005,10:44,1155.50,1155.50,1155.00,1155.00,149,1094
08/04/2005,10:45,1155.00,1155.25,1154.25,1154.50,76,3130
08/04/2005,10:46,1154.25,1154.50,1154.00,1154.25,1734,2442
08/04/2005,10:47,1154.00,1154.25,1153.75,1154.25,1888,1930
08/04/2005,10:48,1154.25,1154.50,1154.00,1154.25,1606,1475
08/04/2005,10:49,1154.25,1154.50,1154.00,1154.25,192,727
08/04/2005,10:50,1154.25,1154.25,1153.50,1153.75,922,2914
08/04/2005,10:51,1154.00,1154.25,1153.75,1154.00,667,137
08/04/2005,10:52,1154.25,1154.25,1154.00,1154.25,315,192
08/04/2005,10:53,1154.25,1154.25,1154.00,1154.25,683,6
08/04/2005,10:54,1154.25,1154.50,1154.00,1154.25,636,174
08/04/2005,10:55,1154.50,1154.50,1154.25,1154.25,533,630
08/04/2005,10:56,1154.25,1154.25,1154.00,1154.00,226,639
08/04/2005,10:57,1154.00,1154.25,1153.75,1153.75,856,438
08/04/2005,10:58,1153.75,1153.75,1153.25,1153.50,1544,3713
08/04/2005,10:59,1153.50,1153.75,1153.25,1153.50,273,1106
08/04/2005,11:00,1153.50,1153.50,1152.25,1152.75,2210,7776
08/04/2005,11:01,1152.75,1152.75,1152.25,1152.75,1542,2483
08/04/2005,11:02,1152.75,1152.75,1152.25,1152.50,1304,1454
08/04/2005,11:03,1152.75,1152.75,1152.25,1152.25,549,2030
08/04/2005,11:04,1152.25,1152.50,1152.00,1152.50,2174,1441
08/04/2005,11:05,1152.50,1152.50,1152.00,1152.00,912,1540
08/04/2005,11:06,1152.00,1152.25,1151.00,1151.50,1686,6932
08/04/2005,11:07,1151.25,1151.50,1151.00,1151.50,1973,1929
08/04/2005,11:08,1151.25,1151.75,1151.25,1151.75,1483,867
08/04/2005,11:09,1151.75,1152.00,1151.50,1151.50,1075,1525
08/04/2005,11:10,1151.50,1152.00,1151.50,1151.75,1052,359
08/04/2005,11:11,1151.75,1152.25,1151.50,1152.00,1274,294
08/04/2005,11:12,1152.00,1152.00,1151.75,1152.00,402,196
08/04/2005,11:13,1152.00,1152.25,1151.75,1152.00,1233,353
08/04/2005,11:14,1152.00,1152.50,1152.00,1152.25,1415,277
08/04/2005,11:15,1152.50,1152.50,1152.00,1152.00,554,678
08/04/2005,11:16,1152.00,1152.25,1151.75,1151.75,286,1745
08/04/2005,11:17,1151.75,1152.00,1151.50,1151.75,178,617
08/04/2005,11:18,1151.75,1152.00,1151.75,1152.00,356,27
08/04/2005,11:19,1151.75,1152.25,1151.75,1152.25,665,283
08/04/2005,11:20,1152.25,1152.25,1152.00,1152.00,31,1412
08/04/2005,11:21,1152.25,1152.25,1151.75,1152.00,83,530
08/04/2005,11:22,1151.75,1152.00,1151.75,1151.75,819,112
08/04/2005,11:23,1152.00,1152.00,1151.75,1152.00,33,607
08/04/2005,11:24,1152.00,1152.00,1151.75,1151.75,52,215
08/04/2005,11:25,1152.00,1152.00,1151.75,1151.75,12,127
08/04/2005,11:26,1151.75,1152.25,1151.75,1152.00,308,585
08/04/2005,11:27,1152.00,1152.25,1151.75,1152.00,143,161
08/04/2005,11:28,1152.00,1152.00,1151.75,1151.75,56,230
08/04/2005,11:29,1151.75,1151.75,1151.50,1151.75,296,514
08/04/2005,11:30,1151.75,1152.25,1151.75,1151.75,325,31
08/04/2005,11:31,1152.00,1152.25,1152.00,1152.25,516,131
08/04/2005,11:32,1152.25,1152.25,1152.00,1152.25,279,7
08/04/2005,11:33,1152.25,1152.25,1152.00,1152.00,6,665
08/04/2005,11:34,1152.00,1152.50,1152.00,1152.25,264,132
08/04/2005,11:35,1152.50,1152.50,1152.00,1152.25,425,694
08/04/2005,11:36,1152.50,1152.75,1152.25,1152.50,1284,144
08/04/2005,11:37,1152.50,1152.50,1152.25,1152.50,146,125
08/04/2005,11:38,1152.50,1152.75,1152.50,1152.75,329,37
08/04/2005,11:39,1152.75,1152.75,1152.50,1152.50,323,233
08/04/2005,11:40,1152.75,1152.75,1152.50,1152.75,183,43
08/04/2005,11:41,1152.50,1153.00,1152.25,1152.50,1268,1669
08/04/2005,11:42,1152.25,1152.50,1152.25,1152.25,28,58
08/04/2005,11:43,1152.25,1152.50,1152.25,1152.50,559,72
08/04/2005,11:44,1152.50,1152.75,1152.25,1152.75,516,1
08/04/2005,11:45,1152.50,1152.75,1152.25,1152.50,15,294
08/04/2005,11:46,1152.25,1152.50,1152.25,1152.50,60,33
08/04/2005,11:47,1152.25,1152.75,1152.25,1152.50,419,47
08/04/2005,11:48,1152.50,1152.75,1152.50,1152.50,37,186
08/04/2005,11:49,1152.50,1152.75,1152.50,1152.50,7,140
08/04/2005,11:50,1152.50,1152.50,1152.00,1152.00,48,1018
08/04/2005,11:51,1152.00,1152.00,1151.50,1151.75,196,2018
08/04/2005,11:52,1151.75,1152.00,1151.50,1151.75,531,543
08/04/2005,11:53,1151.50,1152.00,1151.50,1151.75,378,121
08/04/2005,11:54,1151.75,1152.50,1151.75,1152.50,867,27
08/04/2005,11:55,1152.25,1152.50,1152.00,1152.25,230,247
08/04/2005,11:56,1152.25,1152.50,1152.00,1152.25,397,4
08/04/2005,11:57,1152.50,1152.75,1152.25,1152.50,792,42
08/04/2005,11:58,1152.50,1152.75,1152.25,1152.50,10,275
08/04/2005,11:59,1152.50,1152.75,1152.00,1152.00,208,1396
08/04/2005,12:00,1152.00,1152.00,1151.50,1152.00,609,949
08/04/2005,12:01,1152.00,1152.25,1152.00,1152.00,91,58
08/04/2005,12:02,1152.00,1152.50,1152.00,1152.50,881,46
08/04/2005,12:03,1152.50,1152.50,1152.25,1152.25,29,51
08/04/2005,12:04,1152.50,1152.50,1152.25,1152.50,196,2
08/04/2005,12:05,1152.25,1152.50,1152.25,1152.25,105,33
08/04/2005,12:06,1152.50,1152.75,1152.25,1152.50,611,145
08/04/2005,12:07,1152.50,1152.75,1152.50,1152.50,23,452
08/04/2005,12:08,1152.50,1152.75,1152.50,1152.50,67,247
08/04/2005,12:09,1152.50,1152.75,1152.50,1152.50,3,210
08/04/2005,12:10,1152.50,1152.50,1152.00,1152.25,36,364
08/04/2005,12:11,1152.25,1152.50,1152.25,1152.25,226,28
08/04/2005,12:12,1152.25,1152.50,1152.25,1152.25,22,272
08/04/2005,12:13,1152.25,1152.25,1152.00,1152.25,112,98
08/04/2005,12:14,1152.25,1152.25,1152.00,1152.25,286,4
08/04/2005,12:15,1152.25,1152.50,1152.00,1152.25,128,2
08/04/2005,12:16,1152.25,1152.50,1152.25,1152.25,13,260
08/04/2005,12:17,1152.25,1152.50,1152.00,1152.25,70,320
08/04/2005,12:18,1152.25,1152.25,1151.75,1151.75,194,1074
08/04/2005,12:19,1152.00,1152.25,1151.75,1151.75,213,963
08/04/2005,12:20,1151.75,1152.00,1151.75,1151.75,3,304
08/04/2005,12:21,1152.00,1152.25,1151.75,1152.25,645,135
08/04/2005,12:22,1152.00,1152.00,1151.75,1152.00,164,164
08/04/2005,12:23,1152.00,1152.00,1151.25,1151.50,401,1608
08/04/2005,12:24,1151.50,1151.75,1151.25,1151.25,262,415
08/04/2005,12:25,1151.25,1151.50,1151.00,1151.00,654,1342
08/04/2005,12:26,1151.00,1151.25,1150.75,1151.00,731,1720
08/04/2005,12:27,1151.00,1151.25,1150.75,1151.00,311,1127
08/04/2005,12:28,1151.00,1151.25,1150.75,1151.00,325,236
08/04/2005,12:29,1151.00,1151.25,1151.00,1151.25,235,181
08/04/2005,12:30,1151.25,1151.75,1151.00,1151.75,1720,149
08/04/2005,12:31,1151.50,1152.00,1150.25,1150.50,1443,4818
08/04/2005,12:32,1150.75,1151.25,1150.50,1151.25,2009,741
08/04/2005,12:33,1151.25,1151.50,1150.75,1151.50,576,156
08/04/2005,12:34,1151.25,1151.50,1151.25,1151.50,171,223
08/04/2005,12:35,1151.50,1151.50,1151.00,1151.00,25,241
08/04/2005,12:36,1151.25,1151.50,1151.00,1151.25,368,3
08/04/2005,12:37,1151.25,1151.50,1151.00,1151.25,387,121
08/04/2005,12:38,1151.25,1151.50,1151.00,1151.25,179,211
08/04/2005,12:39,1151.50,1151.50,1151.25,1151.50,65,2
08/04/2005,12:40,1151.50,1151.75,1151.25,1151.50,651,185
08/04/2005,12:41,1151.50,1151.50,1151.25,1151.50,246,4
08/04/2005,12:42,1151.50,1151.50,1151.25,1151.50,267,11
08/04/2005,12:43,1151.50,1151.50,1151.25,1151.50,155,27
08/04/2005,12:44,1151.50,1152.00,1151.50,1152.00,793,101
08/04/2005,12:45,1151.75,1152.00,1151.75,1152.00,214,46
08/04/2005,12:46,1152.00,1152.25,1151.75,1152.00,460,350
08/04/2005,12:47,1152.00,1152.25,1151.75,1152.00,211,14
08/04/2005,12:48,1152.00,1152.25,1152.00,1152.00,54,81
08/04/2005,12:49,1152.25,1152.25,1151.75,1151.75,35,396
08/04/2005,12:50,1151.75,1152.00,1151.75,1151.75,18,54
08/04/2005,12:51,1152.00,1152.25,1151.75,1152.00,402,51
08/04/2005,12:52,1152.00,1152.00,1151.75,1152.00,550,100
08/04/2005,12:53,1151.75,1152.00,1151.00,1151.00,267,2239
08/04/2005,12:54,1151.00,1151.50,1151.00,1151.50,317,79
08/04/2005,12:55,1151.50,1151.75,1151.25,1151.75,202,191
08/04/2005,12:56,1151.50,1151.75,1151.50,1151.75,19,19
08/04/2005,12:57,1151.50,1151.75,1151.50,1151.75,121,128
08/04/2005,12:58,1151.75,1152.00,1151.50,1152.00,189,4
08/04/2005,12:59,1151.75,1152.00,1151.75,1151.75,4,95
08/04/2005,13:00,1152.00,1152.25,1151.75,1152.00,542,410
08/04/2005,13:01,1152.25,1152.25,1151.75,1152.00,167,404
08/04/2005,13:02,1151.75,1152.25,1151.75,1152.00,421,626
08/04/2005,13:03,1152.00,1152.50,1151.75,1152.50,1053,476
08/04/2005,13:04,1152.25,1153.00,1152.25,1152.75,3283,1136
08/04/2005,13:05,1152.50,1153.00,1152.50,1152.75,1258,264
08/04/2005,13:06,1152.75,1153.00,1152.75,1153.00,35,341
08/04/2005,13:07,1153.00,1153.25,1152.75,1153.25,1568,62
08/04/2005,13:08,1153.25,1153.25,1152.75,1153.00,686,347
08/04/2005,13:09,1152.75,1153.00,1152.75,1152.75,35,282
08/04/2005,13:10,1153.00,1153.00,1152.75,1152.75,109,510
08/04/2005,13:11,1152.75,1153.00,1152.50,1152.50,18,603
08/04/2005,13:12,1152.50,1152.75,1152.25,1152.25,488,1410
08/04/2005,13:13,1152.50,1152.50,1152.25,1152.50,200,11
08/04/2005,13:14,1152.50,1152.75,1152.25,1152.25,400,556
08/04/2005,13:15,1152.50,1152.75,1152.25,1152.50,114,97
08/04/2005,13:16,1152.50,1152.50,1152.25,1152.50,152,13
08/04/2005,13:17,1152.50,1152.75,1152.25,1152.50,232,524
08/04/2005,13:18,1152.50,1152.50,1151.25,1151.50,194,3039
08/04/2005,13:19,1151.50,1151.75,1151.50,1151.75,39,346
08/04/2005,13:20,1151.50,1152.25,1151.50,1152.00,793,118
08/04/2005,13:21,1152.00,1152.00,1151.25,1151.50,240,1059
08/04/2005,13:22,1151.50,1152.00,1151.50,1152.00,236,123
08/04/2005,13:23,1151.75,1152.00,1151.50,1151.75,65,83
08/04/2005,13:24,1151.75,1152.00,1151.75,1151.75,89,4
08/04/2005,13:25,1151.75,1152.00,1151.75,1152.00,64,13
08/04/2005,13:26,1152.00,1152.25,1152.00,1152.00,221,141
08/04/2005,13:27,1152.00,1152.50,1151.75,1152.50,346,95
08/04/2005,13:28,1152.25,1152.50,1152.00,1152.50,263,927
08/04/2005,13:29,1152.50,1152.50,1152.00,1152.00,2,179
08/04/2005,13:30,1152.25,1152.25,1152.00,1152.25,253,7
08/04/2005,13:31,1152.25,1152.25,1152.00,1152.25,184,263
08/04/2005,13:32,1152.00,1152.25,1151.25,1151.75,362,1367
08/04/2005,13:33,1151.75,1151.75,1151.50,1151.50,30,19
08/04/2005,13:34,1151.75,1152.50,1151.50,1152.25,922,211
08/04/2005,13:35,1152.25,1152.25,1152.00,1152.00,121,12
08/04/2005,13:36,1152.25,1152.25,1152.00,1152.25,116,22
08/04/2005,13:37,1152.00,1152.25,1151.75,1152.00,6,173
08/04/2005,13:38,1152.00,1152.50,1152.00,1152.50,449,5
08/04/2005,13:39,1152.50,1152.75,1152.25,1152.75,261,168
08/04/2005,13:40,1152.75,1152.75,1152.50,1152.50,13,322
08/04/2005,13:41,1152.50,1153.25,1152.50,1153.25,2500,664
08/04/2005,13:42,1153.25,1153.50,1153.00,1153.00,2971,850
08/04/2005,13:43,1153.25,1153.25,1153.00,1153.00,158,82
08/04/2005,13:44,1153.00,1153.25,1152.50,1152.75,348,2355
08/04/2005,13:45,1152.50,1153.00,1152.50,1152.75,667,285
08/04/2005,13:46,1152.75,1153.00,1152.50,1152.50,152,42
08/04/2005,13:47,1152.50,1152.75,1152.50,1152.50,38,38
08/04/2005,13:48,1152.75,1152.75,1152.00,1152.00,146,1425
08/04/2005,13:49,1152.00,1152.50,1151.75,1152.50,515,877
08/04/2005,13:50,1152.50,1152.50,1152.25,1152.25,632,66
08/04/2005,13:51,1152.50,1152.50,1151.75,1152.00,15,790
08/04/2005,13:52,1151.75,1152.25,1151.75,1152.00,214,350
08/04/2005,13:53,1152.00,1152.00,1151.25,1151.75,1040,1905
08/04/2005,13:54,1151.75,1152.00,1151.50,1151.75,178,130
08/04/2005,13:55,1151.75,1152.25,1151.50,1152.00,1064,392
08/04/2005,13:56,1152.00,1152.25,1151.75,1152.25,646,5
08/04/2005,13:57,1152.25,1152.50,1152.00,1152.25,159,332
08/04/2005,13:58,1152.00,1152.25,1152.00,1152.25,153,4
08/04/2005,13:59,1152.50,1152.50,1152.25,1152.25,55,76
08/04/2005,14:00,1152.25,1152.50,1152.00,1152.25,50,237
08/04/2005,14:01,1152.25,1152.25,1151.50,1151.75,175,1710
08/04/2005,14:02,1151.50,1152.00,1151.50,1152.00,351,22
08/04/2005,14:03,1152.00,1152.50,1151.75,1152.50,609,2
08/04/2005,14:04,1152.50,1152.50,1152.25,1152.25,805,72
08/04/2005,14:05,1152.25,1152.75,1152.25,1152.75,538,65
08/04/2005,14:06,1152.75,1153.25,1152.75,1153.00,1412,121
08/04/2005,14:07,1153.00,1153.50,1153.00,1153.00,2652,912
08/04/2005,14:08,1153.00,1153.50,1153.00,1153.25,366,192
08/04/2005,14:09,1153.50,1153.50,1153.00,1153.00,170,490
08/04/2005,14:10,1153.00,1153.25,1153.00,1153.00,17,536
08/04/2005,14:11,1153.00,1153.25,1153.00,1153.00,1,741
08/04/2005,14:12,1153.00,1154.00,1153.00,1153.75,2969,1534
08/04/2005,14:13,1153.75,1154.00,1153.00,1153.25,869,2115
08/04/2005,14:14,1153.25,1153.50,1153.00,1153.25,16,591
08/04/2005,14:15,1153.00,1153.00,1152.25,1152.50,522,2593
08/04/2005,14:16,1152.50,1152.75,1152.25,1152.50,577,673
08/04/2005,14:17,1152.25,1152.50,1152.00,1152.25,57,1502
08/04/2005,14:18,1152.00,1152.25,1151.75,1152.25,229,296
08/04/2005,14:19,1152.25,1152.50,1152.25,1152.50,525,106
08/04/2005,14:20,1152.50,1153.25,1152.50,1153.00,1337,255
08/04/2005,14:21,1153.00,1153.50,1153.00,1153.00,951,129
08/04/2005,14:22,1153.25,1153.25,1152.75,1153.00,157,441
08/04/2005,14:23,1152.75,1153.25,1152.75,1153.25,264,44
08/04/2005,14:24,1153.25,1153.25,1152.75,1153.00,177,204
08/04/2005,14:25,1153.25,1153.25,1152.75,1153.25,157,95
08/04/2005,14:26,1153.00,1153.50,1153.00,1153.25,1149,172
08/04/2005,14:27,1153.25,1153.25,1153.00,1153.00,61,45
08/04/2005,14:28,1153.25,1153.50,1153.00,1153.00,216,217
08/04/2005,14:29,1153.25,1153.50,1153.00,1153.50,189,102
08/04/2005,14:30,1153.50,1154.00,1153.25,1153.50,1789,1138
08/04/2005,14:31,1153.50,1153.50,1153.00,1153.25,318,919
08/04/2005,14:32,1153.25,1153.25,1152.75,1153.00,1542,2534
08/04/2005,14:33,1153.25,1153.25,1153.00,1153.25,22,63
08/04/2005,14:34,1153.25,1153.25,1152.75,1153.00,261,554
08/04/2005,14:35,1153.00,1153.00,1152.25,1152.50,219,1609
08/04/2005,14:36,1152.50,1152.50,1151.75,1152.50,937,1565
08/04/2005,14:37,1152.75,1152.75,1152.50,1152.50,778,548
08/04/2005,14:38,1152.50,1152.50,1152.00,1152.00,748,1047
08/04/2005,14:39,1152.25,1152.25,1152.00,1152.25,1295,118
08/04/2005,14:40,1152.25,1152.25,1152.00,1152.25,148,217
08/04/2005,14:41,1152.25,1152.50,1152.00,1152.25,1685,1005
08/04/2005,14:42,1152.25,1152.50,1152.00,1152.25,343,80
08/04/2005,14:43,1152.25,1152.50,1152.00,1152.50,77,63
08/04/2005,14:44,1152.25,1152.25,1151.75,1151.75,191,1026
08/04/2005,14:45,1152.00,1152.25,1151.75,1152.00,630,855
08/04/2005,14:46,1152.00,1152.00,1151.50,1151.75,427,1469
08/04/2005,14:47,1151.75,1152.00,1151.50,1151.75,361,1428
08/04/2005,14:48,1151.75,1152.00,1151.25,1151.75,1120,2452
08/04/2005,14:49,1152.00,1152.00,1151.75,1151.75,549,159
08/04/2005,14:50,1152.00,1152.25,1151.50,1151.75,793,1807
08/04/2005,14:51,1151.75,1151.75,1151.50,1151.50,232,76
08/04/2005,14:52,1151.50,1151.75,1151.00,1151.75,1303,2298
08/04/2005,14:53,1151.50,1151.75,1151.00,1151.25,1224,746
08/04/2005,14:54,1151.25,1151.25,1150.75,1151.00,623,1344
08/04/2005,14:55,1151.25,1151.25,1150.75,1151.00,603,830
08/04/2005,14:56,1151.00,1151.00,1150.50,1151.00,712,1886
08/04/2005,14:57,1150.75,1151.25,1150.75,1151.00,1111,896
08/04/2005,14:58,1151.00,1151.25,1150.75,1151.00,1086,982
08/04/2005,14:59,1151.00,1151.25,1150.75,1150.75,507,1218
08/04/2005,15:00,1150.75,1151.25,1150.75,1151.00,2983,2251
08/04/2005,15:01,1151.00,1151.25,1150.50,1151.00,4490,2763
08/04/2005,15:02,1151.00,1151.25,1150.75,1151.00,1352,1391
08/04/2005,15:03,1151.00,1151.25,1150.75,1151.00,1642,797
08/04/2005,15:04,1151.00,1151.00,1150.75,1150.75,471,163
08/04/2005,15:05,1150.75,1151.00,1150.75,1150.75,153,1569
08/04/2005,15:06,1150.75,1150.75,1150.00,1150.50,1136,5012
08/04/2005,15:07,1150.50,1150.75,1150.25,1150.75,1243,414
08/04/2005,15:08,1150.50,1150.75,1150.25,1150.50,310,1621
08/04/2005,15:09,1150.50,1150.50,1150.25,1150.25,1000,246
08/04/2005,15:10,1150.50,1151.25,1150.50,1151.00,2817,1004
08/04/2005,15:11,1151.25,1151.50,1151.00,1151.00,2380,1158
08/04/2005,15:12,1151.00,1151.75,1151.00,1151.50,1532,965
08/04/2005,15:13,1151.75,1151.75,1151.00,1151.25,1903,1013
08/04/2005,15:14,1151.25,1151.50,1151.25,1151.25,443,1004
08/04/2005,15:15,1151.50,1152.00,1151.25,1151.75,2483,1618
08/04/2005,15:16,1151.75,1152.00,1151.75,1152.00,2,66
08/04/2005,15:31,1151.75,1152.00,1151.75,1152.00,61,55
08/04/2005,15:32,1152.00,1152.00,1151.75,1152.00,9,33
08/04/2005,15:33,1152.00,1152.00,1151.75,1151.75,1,5
08/04/2005,15:34,1151.75,1152.00,1151.75,1151.75,17,5
08/04/2005,15:35,1151.75,1151.75,1151.75,1151.75,0,13
08/04/2005,15:36,1152.00,1152.00,1151.75,1151.75,61,5
08/04/2005,15:37,1152.00,1152.00,1152.00,1152.00,5,0
08/04/2005,15:38,1152.00,1152.00,1152.00,1152.00,4,0
08/04/2005,15:40,1152.00,1152.00,1152.00,1152.00,64,0
08/04/2005,15:42,1152.00,1152.00,1151.75,1151.75,8,3
08/04/2005,15:43,1151.75,1152.00,1151.75,1152.00,2,8
08/04/2005,15:44,1152.00,1152.00,1151.75,1151.75,2,1
08/04/2005,15:45,1152.00,1152.00,1151.75,1151.75,6,40
08/04/2005,15:46,1151.75,1151.75,1151.75,1151.75,0,2
08/04/2005,15:47,1151.75,1152.00,1151.75,1152.00,3,3
08/04/2005,15:48,1152.00,1152.00,1152.00,1152.00,13,0
08/04/2005,15:50,1152.00,1152.00,1151.75,1151.75,10,5
08/04/2005,15:55,1151.75,1151.75,1151.75,1151.75,0,20
08/04/2005,15:57,1151.75,1152.00,1151.75,1152.00,1,75
08/04/2005,15:59,1151.75,1152.00,1151.75,1152.00,3,6
08/04/2005,16:00,1152.00,1152.00,1152.00,1152.00,3,0
08/04/2005,17:01,1151.75,1151.75,1151.75,1151.75,3,0
08/04/2005,17:03,1151.75,1151.75,1151.75,1151.75,2,0
08/04/2005,17:04,1151.50,1151.50,1151.50,1151.50,0,6
08/04/2005,17:06,1151.50,1151.50,1151.50,1151.50,0,6
08/04/2005,17:08,1151.50,1151.50,1151.50,1151.50,0,14
08/04/2005,17:11,1151.50,1151.50,1151.50,1151.50,0,6
08/04/2005,17:12,1151.50,1151.50,1151.50,1151.50,0,110
08/04/2005,17:13,1151.50,1151.50,1151.50,1151.50,0,2
08/04/2005,17:16,1151.50,1151.50,1151.50,1151.50,0,102
08/04/2005,17:19,1151.50,1151.50,1151.50,1151.50,0,32
08/04/2005,17:20,1151.50,1151.50,1151.50,1151.50,0,3
08/04/2005,17:22,1151.50,1151.50,1151.50,1151.50,0,1
08/04/2005,17:31,1151.75,1151.75,1151.75,1151.75,5,0
08/04/2005,17:32,1151.50,1151.75,1151.50,1151.75,1,1
08/04/2005,17:33,1151.75,1151.75,1151.75,1151.75,3,0
08/04/2005,17:34,1151.75,1151.75,1151.50,1151.50,1,60
08/04/2005,17:35,1151.75,1151.75,1151.75,1151.75,1,0
08/04/2005,17:36,1151.75,1151.75,1151.75,1151.75,3,0
08/04/2005,17:38,1151.75,1151.75,1151.75,1151.75,3,0
08/04/2005,17:42,1151.50,1151.75,1151.50,1151.75,1,1
08/04/2005,17:44,1151.75,1151.75,1151.75,1151.75,100,0
08/04/2005,17:46,1151.75,1151.75,1151.75,1151.75,1,0
08/04/2005,17:48,1151.75,1151.75,1151.75,1151.75,32,0
08/04/2005,17:50,1151.50,1151.75,1151.50,1151.75,4,3
08/04/2005,17:51,1151.50,1151.75,1151.50,1151.75,34,3
08/04/2005,17:52,1151.75,1152.00,1151.75,1151.75,24,5
08/04/2005,18:00,1151.75,1151.75,1151.75,1151.75,0,1
08/04/2005,18:02,1151.75,1151.75,1151.75,1151.75,0,21
08/04/2005,18:11,1152.00,1152.00,1152.00,1152.00,5,0
08/04/2005,18:13,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,18:14,1152.00,1152.00,1152.00,1152.00,31,0
08/04/2005,18:16,1151.75,1151.75,1151.75,1151.75,0,1
08/04/2005,18:20,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,18:21,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,18:22,1152.00,1152.00,1151.75,1151.75,1,1
08/04/2005,18:23,1151.75,1151.75,1151.75,1151.75,0,10
08/04/2005,18:24,1151.75,1151.75,1151.75,1151.75,0,4
08/04/2005,18:25,1151.75,1151.75,1151.75,1151.75,0,4
08/04/2005,18:26,1152.00,1152.25,1152.00,1152.25,5,0
08/04/2005,18:30,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,18:34,1152.00,1152.00,1151.75,1151.75,0,29
08/04/2005,18:35,1151.75,1151.75,1151.75,1151.75,0,5
08/04/2005,18:38,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,18:39,1152.00,1152.00,1152.00,1152.00,2,0
08/04/2005,18:40,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,18:48,1152.00,1152.00,1152.00,1152.00,2,0
08/04/2005,18:49,1151.75,1151.75,1151.75,1151.75,0,25
08/04/2005,18:50,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,18:58,1151.75,1151.75,1151.75,1151.75,0,1
08/04/2005,19:04,1152.00,1152.00,1152.00,1152.00,5,0
08/04/2005,19:05,1152.00,1152.00,1152.00,1152.00,3,0
08/04/2005,19:06,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:11,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:12,1151.75,1152.00,1151.75,1152.00,1,1
08/04/2005,19:18,1152.00,1152.00,1152.00,1152.00,15,0
08/04/2005,19:19,1152.00,1152.00,1152.00,1152.00,2,0
08/04/2005,19:23,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:24,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:25,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:27,1152.00,1152.00,1152.00,1152.00,10,0
08/04/2005,19:29,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:30,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:35,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:38,1152.00,1152.00,1152.00,1152.00,1,0
08/04/2005,19:39,1152.00,1152.00,1152.00,1152.00,7,0
08/04/2005,19:40,1152.00,1152.00,1152.00,1152.00,2,0
08/04/2005,19:42,1152.00,1152.00,1152.00,1152.00,12,0
08/04/2005,19:48,1151.75,1151.75,1151.75,1151.75,0,1
08/04/2005,19:52,1152.00,1152.00,1152.00,1152.00,12,0
08/04/2005,19:53,1152.25,1152.25,1152.00,1152.00,5,5
08/04/2005,19:56,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,19:59,1152.00,1152.00,1152.00,1152.00,0,5
08/04/2005,20:11,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,20:15,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,20:16,1152.25,1152.25,1152.25,1152.25,3,0
08/04/2005,20:31,1152.25,1152.25,1152.25,1152.25,1,0
08/04/2005,20:32,1152.00,1152.00,1152.00,1152.00,0,2
08/04/2005,20:33,1152.00,1152.00,1152.00,1152.00,0,5
08/04/2005,20:34,1152.00,1152.25,1152.00,1152.00,3,4
08/04/2005,20:35,1152.00,1152.25,1152.00,1152.25,20,4
08/04/2005,20:40,1152.00,1152.00,1152.00,1152.00,0,7
08/04/2005,20:43,1152.25,1152.25,1152.25,1152.25,20,0
08/04/2005,20:50,1152.25,1152.25,1152.25,1152.25,2,0
08/04/2005,20:51,1152.25,1152.25,1152.25,1152.25,54,0
08/04/2005,20:58,1152.25,1152.25,1152.25,1152.25,4,0
08/04/2005,20:59,1152.50,1152.50,1152.50,1152.50,37,0
08/04/2005,21:00,1152.50,1152.50,1152.50,1152.50,30,0
08/04/2005,21:05,1152.50,1152.50,1152.50,1152.50,50,0
08/04/2005,21:06,1152.50,1152.50,1152.50,1152.50,1,0
08/04/2005,21:16,1152.25,1152.25,1152.25,1152.25,0,1
08/04/2005,21:18,1152.50,1153.00,1152.50,1152.50,255,3
08/04/2005,21:19,1152.75,1153.00,1152.75,1153.00,100,1
08/04/2005,21:20,1152.75,1152.75,1152.75,1152.75,0,1
08/04/2005,21:21,1153.00,1153.00,1153.00,1153.00,1,0
08/04/2005,21:22,1153.00,1153.00,1152.75,1152.75,1,15
08/04/2005,21:24,1152.75,1152.75,1152.75,1152.75,0,2
08/04/2005,21:26,1152.75,1152.75,1152.75,1152.75,0,8
08/04/2005,21:27,1152.75,1153.00,1152.75,1153.00,1,1
08/04/2005,21:29,1153.00,1153.00,1152.75,1152.75,6,53
08/04/2005,21:30,1152.75,1152.75,1152.75,1152.75,0,2
08/04/2005,21:33,1152.75,1152.75,1152.75,1152.75,0,2
08/04/2005,21:34,1152.75,1153.00,1152.75,1153.00,2,10
08/04/2005,21:37,1152.75,1152.75,1152.75,1152.75,0,3
08/04/2005,21:39,1152.75,1152.75,1152.75,1152.75,0,12
08/04/2005,21:40,1153.00,1153.00,1153.00,1153.00,1,0
08/04/2005,21:43,1152.75,1153.00,1152.75,1153.00,1,139
08/04/2005,21:45,1152.75,1153.00,1152.75,1153.00,1,2
08/04/2005,21:46,1152.75,1153.00,1152.75,1152.75,1,24
08/04/2005,21:47,1152.75,1152.75,1152.75,1152.75,0,4
08/04/2005,21:48,1152.75,1152.75,1152.75,1152.75,0,2
08/04/2005,21:50,1152.75,1152.75,1152.75,1152.75,0,2
08/04/2005,21:51,1152.75,1152.75,1152.75,1152.75,0,2
08/04/2005,21:53,1152.75,1152.75,1152.75,1152.75,0,7
08/04/2005,21:54,1152.75,1152.75,1152.75,1152.75,0,30
08/04/2005,21:57,1152.75,1152.75,1152.75,1152.75,0,10
08/04/2005,21:58,1153.00,1153.00,1152.75,1153.00,2,2
08/04/2005,22:01,1153.00,1153.00,1152.75,1152.75,5,1
08/04/2005,22:02,1152.75,1152.75,1152.75,1152.75,0,2
08/04/2005,22:03,1153.00,1153.00,1153.00,1153.00,5,0
08/04/2005,22:04,1153.00,1153.00,1153.00,1153.00,5,0
08/04/2005,22:05,1153.00,1153.00,1153.00,1153.00,5,0
08/04/2005,22:09,1152.75,1152.75,1152.75,1152.75,0,1
08/04/2005,22:10,1152.75,1152.75,1152.75,1152.75,0,2
08/04/2005,22:12,1152.75,1153.00,1152.75,1153.00,4,1
08/04/2005,22:17,1152.75,1152.75,1152.75,1152.75,0,5
08/04/2005,22:20,1152.75,1152.75,1152.75,1152.75,0,5
08/04/2005,22:21,1152.75,1152.75,1152.50,1152.50,0,178
08/04/2005,22:22,1152.50,1152.50,1152.50,1152.50,0,1
08/04/2005,22:23,1152.50,1152.50,1152.50,1152.50,0,1
08/04/2005,22:24,1152.25,1152.25,1152.25,1152.25,0,1
08/04/2005,22:28,1152.25,1152.25,1152.25,1152.25,0,3
08/04/2005,22:35,1152.25,1152.25,1152.25,1152.25,0,1
08/04/2005,22:36,1152.50,1152.50,1152.50,1152.50,2,0
08/04/2005,22:39,1152.25,1152.25,1152.25,1152.25,0,5
08/04/2005,22:42,1152.25,1152.25,1152.25,1152.25,0,32
08/04/2005,22:43,1152.25,1152.25,1152.25,1152.25,0,19
08/04/2005,22:44,1152.25,1152.25,1152.00,1152.00,0,66
08/04/2005,22:45,1152.00,1152.00,1152.00,1152.00,0,3
08/04/2005,22:46,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,22:47,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,22:50,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,22:52,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,22:53,1152.00,1152.00,1152.00,1152.00,0,2
08/04/2005,22:54,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,23:00,1152.00,1152.00,1152.00,1152.00,0,1
08/04/2005,23:01,1152.00,1152.00,1152.00,1152.00,0,2
08/04/2005,23:03,1151.75,1151.75,1151.75,1151.75,0,1
08/04/2005,23:04,1151.75,1151.75,1151.75,1151.75,0,16
08/04/2005,23:05,1151.75,1151.75,1151.75,1151.75,0,84
08/04/2005,23:10,1151.75,1151.75,1151.75,1151.75,0,1
08/04/2005,23:14,1151.75,1151.75,1151.75,1151.75,0,5
08/04/2005,23:18,1151.75,1151.75,1151.75,1151.75,0,1
08/04/2005,23:22,1151.50,1151.75,1151.50,1151.50,2,22
08/04/2005,23:23,1151.50,1151.50,1151.50,1151.50,0,11
08/04/2005,23:24,1151.50,1151.50,1151.50,1151.50,0,212
08/04/2005,23:25,1151.50,1151.50,1151.50,1151.50,0,53
08/04/2005,23:26,1151.50,1151.50,1151.25,1151.25,0,22
08/04/2005,23:28,1151.25,1151.50,1151.25,1151.50,4,1
08/04/2005,23:32,1151.50,1151.50,1151.50,1151.50,2,0
08/04/2005,23:33,1151.25,1151.50,1151.25,1151.50,4,2
08/04/2005,23:34,1151.50,1151.50,1151.50,1151.50,3,0
08/04/2005,23:38,1151.25,1151.25,1151.25,1151.25,0,6
08/04/2005,23:41,1151.25,1151.25,1151.25,1151.25,0,8
08/04/2005,23:43,1151.25,1151.25,1151.25,1151.25,0,1
08/04/2005,23:46,1151.25,1151.25,1151.25,1151.25,0,5
08/04/2005,23:49,1151.50,1151.50,1151.50,1151.50,2,0
08/04/2005,23:50,1151.25,1151.25,1151.25,1151.25,0,1
08/04/2005,23:51,1151.25,1151.25,1151.25,1151.25,0,5
08/04/2005,23:52,1151.25,1151.25,1151.25,1151.25,0,12
08/04/2005,23:53,1151.25,1151.25,1151.25,1151.25,0,8
08/04/2005,23:54,1151.25,1151.25,1151.25,1151.25,0,1
08/05/2005,00:00,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,00:01,1151.50,1151.50,1151.50,1151.50,5,0
08/05/2005,00:08,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,00:09,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,00:12,1151.50,1151.50,1151.50,1151.50,2,0
08/05/2005,00:19,1151.25,1151.25,1151.25,1151.25,0,10
08/05/2005,00:21,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,00:22,1151.50,1151.50,1151.50,1151.50,15,0
08/05/2005,00:24,1151.50,1151.50,1151.50,1151.50,6,0
08/05/2005,00:25,1151.50,1151.50,1151.50,1151.50,5,0
08/05/2005,00:27,1151.50,1151.50,1151.50,1151.50,4,0
08/05/2005,00:29,1151.50,1151.50,1151.50,1151.50,2,0
08/05/2005,00:31,1151.25,1151.25,1151.25,1151.25,0,1
08/05/2005,00:37,1151.25,1151.25,1151.25,1151.25,0,1
08/05/2005,00:42,1151.25,1151.25,1151.25,1151.25,0,1
08/05/2005,00:44,1151.25,1151.25,1151.25,1151.25,0,1
08/05/2005,00:46,1151.25,1151.25,1151.25,1151.25,0,3
08/05/2005,00:47,1151.50,1151.50,1151.50,1151.50,3,0
08/05/2005,00:50,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,00:51,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,00:52,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,00:53,1151.25,1151.25,1151.25,1151.25,0,10
08/05/2005,00:54,1151.50,1151.50,1151.50,1151.50,16,0
08/05/2005,00:56,1151.50,1151.50,1151.50,1151.50,16,0
08/05/2005,00:57,1151.50,1151.50,1151.50,1151.50,38,0
08/05/2005,00:58,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,01:00,1151.50,1151.50,1151.50,1151.50,11,0
08/05/2005,01:01,1151.50,1151.50,1151.50,1151.50,5,0
08/05/2005,01:03,1151.50,1151.50,1151.50,1151.50,3,0
08/05/2005,01:08,1151.50,1151.50,1151.50,1151.50,1,0
08/05/2005,01:10,1151.75,1151.75,1151.75,1151.75,1,0
08/05/2005,01:14,1151.75,1151.75,1151.75,1151.75,2,0
08/05/2005,01:18,1151.75,1151.75,1151.75,1151.75,161,0
08/05/2005,01:24,1151.75,1151.75,1151.75,1151.75,1,0
08/05/2005,01:28,1152.00,1152.00,1152.00,1152.00,33,0
08/05/2005,01:29,1152.00,1152.00,1152.00,1152.00,18,0
08/05/2005,01:30,1152.00,1152.00,1152.00,1152.00,3,0
08/05/2005,01:31,1152.00,1152.25,1152.00,1152.25,4,0
08/05/2005,01:32,1152.00,1152.00,1151.75,1151.75,0,33
08/05/2005,01:33,1151.75,1151.75,1151.75,1151.75,0,8
08/05/2005,01:34,1151.75,1152.00,1151.75,1152.00,1,3
08/05/2005,01:35,1152.00,1152.00,1152.00,1152.00,5,0
08/05/2005,01:36,1151.75,1151.75,1151.75,1151.75,0,16
08/05/2005,01:41,1151.75,1151.75,1151.75,1151.75,0,5
08/05/2005,01:43,1152.00,1152.00,1151.75,1151.75,1,3
08/05/2005,01:47,1152.00,1152.00,1152.00,1152.00,1,0
08/05/2005,01:49,1152.00,1152.00,1152.00,1152.00,33,0
08/05/2005,01:51,1152.00,1152.00,1151.75,1151.75,2,101
08/05/2005,01:52,1151.75,1151.75,1151.75,1151.75,0,51
08/05/2005,01:53,1151.75,1151.75,1151.75,1151.75,0,1
08/05/2005,01:57,1152.00,1152.00,1151.75,1151.75,1,50
08/05/2005,01:59,1152.00,1152.00,1152.00,1152.00,159,0
08/05/2005,02:01,1152.00,1152.00,1152.00,1152.00,36,0
08/05/2005,02:02,1152.00,1152.00,1151.75,1151.75,89,280
08/05/2005,02:03,1152.00,1152.25,1152.00,1152.00,79,10
08/05/2005,02:04,1152.00,1152.00,1151.75,1151.75,0,5
08/05/2005,02:05,1151.75,1151.75,1151.75,1151.75,0,1
08/05/2005,02:06,1151.75,1151.75,1151.75,1151.75,0,83
08/05/2005,02:07,1151.75,1151.75,1151.50,1151.50,0,7
08/05/2005,02:08,1151.50,1151.75,1151.50,1151.75,1,11
08/05/2005,02:09,1151.75,1152.00,1151.50,1152.00,186,65
08/05/2005,02:11,1151.75,1151.75,1151.50,1151.75,3,25
08/05/2005,02:12,1151.75,1151.75,1151.75,1151.75,61,0
08/05/2005,02:13,1151.75,1152.00,1151.50,1152.00,42,2
08/05/2005,02:14,1151.75,1151.75,1151.75,1151.75,0,21
08/05/2005,02:16,1151.75,1152.00,1151.75,1152.00,1,30
08/05/2005,02:17,1152.00,1152.25,1152.00,1152.25,199,11
08/05/2005,02:18,1152.25,1152.50,1152.25,1152.50,24,1
08/05/2005,02:19,1152.50,1152.75,1152.50,1152.50,50,3
08/05/2005,02:20,1152.25,1152.75,1152.25,1152.50,98,3
08/05/2005,02:21,1152.50,1152.75,1152.50,1152.50,1,116
08/05/2005,02:22,1152.50,1153.25,1152.50,1153.00,508,38
08/05/2005,02:23,1153.00,1153.50,1153.00,1153.25,230,361
08/05/2005,02:24,1153.25,1153.50,1153.25,1153.50,1,85
08/05/2005,02:25,1153.25,1153.25,1153.25,1153.25,0,185
08/05/2005,02:26,1153.25,1153.75,1153.25,1153.75,360,12
08/05/2005,02:27,1153.75,1153.75,1153.25,1153.50,18,111
08/05/2005,02:28,1153.50,1153.75,1153.50,1153.75,35,0
08/05/2005,02:29,1153.50,1153.75,1153.50,1153.75,2,16
08/05/2005,02:31,1153.50,1153.75,1153.50,1153.75,1,8
08/05/2005,02:32,1153.50,1153.50,1153.25,1153.50,22,192
08/05/2005,02:33,1153.50,1153.50,1153.50,1153.50,46,0
08/05/2005,02:34,1153.50,1153.75,1153.50,1153.50,2,4
08/05/2005,02:35,1153.75,1153.75,1153.50,1153.50,15,47
08/05/2005,02:36,1153.50,1153.50,1153.25,1153.25,0,30
08/05/2005,02:37,1153.25,1153.25,1153.25,1153.25,0,5
08/05/2005,02:38,1153.50,1153.50,1153.50,1153.50,20,0
08/05/2005,02:39,1153.50,1153.50,1153.50,1153.50,61,0
08/05/2005,02:40,1153.50,1153.50,1153.25,1153.50,16,15
08/05/2005,02:42,1153.50,1153.50,1153.50,1153.50,50,0
08/05/2005,02:43,1153.50,1153.50,1153.50,1153.50,35,0
08/05/2005,02:44,1153.50,1153.75,1153.50,1153.75,64,0
08/05/2005,02:45,1153.50,1154.00,1153.50,1154.00,206,1
08/05/2005,02:46,1154.00,1154.25,1153.75,1154.00,230,168
08/05/2005,02:47,1153.75,1154.00,1153.75,1154.00,53,50
08/05/2005,02:48,1154.00,1154.25,1153.50,1153.75,59,77
08/05/2005,02:49,1153.75,1154.00,1153.75,1154.00,49,0
08/05/2005,02:50,1154.00,1154.25,1154.00,1154.00,31,117
08/05/2005,02:51,1154.00,1154.00,1154.00,1154.00,0,13
08/05/2005,02:52,1154.00,1154.25,1154.00,1154.00,1,24
08/05/2005,02:53,1154.00,1154.00,1154.00,1154.00,0,121
08/05/2005,02:54,1154.00,1154.25,1154.00,1154.00,1,96
08/05/2005,02:55,1154.00,1154.00,1154.00,1154.00,0,29
08/05/2005,02:56,1154.00,1154.00,1154.00,1154.00,0,132
08/05/2005,02:57,1154.00,1154.25,1154.00,1154.00,1,77
08/05/2005,02:58,1154.00,1154.00,1153.75,1153.75,0,28
08/05/2005,02:59,1153.75,1153.75,1153.75,1153.75,0,5
08/05/2005,03:01,1154.00,1154.00,1153.75,1153.75,72,18
08/05/2005,03:02,1153.75,1153.75,1153.75,1153.75,0,50
08/05/2005,03:03,1153.75,1153.75,1153.50,1153.50,11,61
08/05/2005,03:04,1153.50,1153.50,1153.00,1153.00,11,330
08/05/2005,03:05,1153.00,1153.00,1152.75,1153.00,43,73
08/05/2005,03:06,1152.75,1153.00,1152.75,1153.00,13,10
08/05/2005,03:07,1153.00,1153.00,1153.00,1153.00,28,0
08/05/2005,03:08,1153.00,1153.00,1153.00,1153.00,22,0
08/05/2005,03:09,1152.75,1152.75,1152.50,1152.75,60,47
08/05/2005,03:10,1153.00,1153.00,1153.00,1153.00,23,0
08/05/2005,03:11,1153.00,1153.25,1153.00,1153.25,87,0
08/05/2005,03:12,1153.50,1153.75,1153.50,1153.75,118,0
08/05/2005,03:13,1153.75,1153.75,1153.75,1153.75,1,0
08/05/2005,03:14,1153.50,1153.50,1153.00,1153.00,0,121
08/05/2005,03:15,1153.00,1153.25,1153.00,1153.25,6,2
08/05/2005,03:17,1153.50,1153.50,1153.50,1153.50,19,0
08/05/2005,03:18,1153.50,1153.75,1153.50,1153.50,50,40
08/05/2005,03:19,1153.75,1153.75,1153.50,1153.50,1,1
08/05/2005,03:20,1153.50,1153.75,1153.50,1153.75,2,1
08/05/2005,03:21,1153.75,1154.00,1153.75,1154.00,26,0
08/05/2005,03:22,1153.75,1153.75,1153.25,1153.50,1,97
08/05/2005,03:23,1153.25,1153.25,1153.25,1153.25,0,72
08/05/2005,03:24,1153.50,1153.50,1153.00,1153.00,3,33
08/05/2005,03:25,1153.00,1153.00,1153.00,1153.00,0,5
08/05/2005,03:26,1153.25,1153.25,1153.00,1153.00,15,3
08/05/2005,03:27,1153.25,1153.50,1153.25,1153.25,30,4
08/05/2005,03:28,1153.25,1153.50,1153.00,1153.00,2,6
08/05/2005,03:30,1153.00,1153.00,1153.00,1153.00,0,11
08/05/2005,03:31,1153.00,1153.25,1153.00,1153.25,21,25
08/05/2005,03:32,1153.25,1153.50,1153.25,1153.25,20,71
08/05/2005,03:33,1153.25,1153.25,1153.25,1153.25,0,16
08/05/2005,03:34,1153.25,1153.25,1153.25,1153.25,0,4
08/05/2005,03:35,1153.25,1153.50,1153.25,1153.50,22,7
08/05/2005,03:37,1153.50,1153.50,1153.50,1153.50,28,0
08/05/2005,03:38,1153.50,1153.50,1153.50,1153.50,55,0
08/05/2005,03:40,1153.75,1153.75,1153.75,1153.75,1,0
08/05/2005,03:41,1153.50,1153.50,1153.25,1153.50,14,6
08/05/2005,03:45,1153.50,1153.75,1153.50,1153.75,15,0
08/05/2005,03:46,1153.75,1154.00,1153.75,1154.00,109,0
08/05/2005,03:47,1154.00,1154.00,1153.75,1153.75,4,16
08/05/2005,03:49,1153.75,1153.75,1153.75,1153.75,0,50
08/05/2005,03:50,1153.75,1153.75,1153.75,1153.75,0,2
08/05/2005,03:52,1153.50,1153.50,1153.25,1153.50,22,25
08/05/2005,03:53,1153.50,1153.50,1153.50,1153.50,16,0
08/05/2005,03:54,1153.50,1153.50,1153.50,1153.50,38,0
08/05/2005,03:55,1153.75,1153.75,1153.75,1153.75,1,0
08/05/2005,03:56,1153.75,1153.75,1153.75,1153.75,18,0
08/05/2005,03:57,1153.75,1153.75,1153.75,1153.75,19,0
08/05/2005,03:58,1153.75,1153.75,1153.25,1153.75,5,34
08/05/2005,03:59,1153.75,1153.75,1153.75,1153.75,7,0
08/05/2005,04:00,1153.75,1153.75,1153.75,1153.75,20,0
08/05/2005,04:01,1154.00,1154.00,1154.00,1154.00,2,0
08/05/2005,04:02,1154.00,1154.25,1154.00,1154.00,134,30
08/05/2005,04:03,1154.25,1154.25,1154.00,1154.00,1,83
08/05/2005,04:04,1154.00,1154.25,1154.00,1154.25,215,1
08/05/2005,04:05,1154.50,1154.50,1154.25,1154.25,8,107
08/05/2005,04:06,1154.00,1154.25,1154.00,1154.25,119,35
08/05/2005,04:07,1154.25,1154.50,1154.25,1154.25,68,1
08/05/2005,04:08,1154.25,1154.25,1154.25,1154.25,0,12
08/05/2005,04:09,1154.00,1154.25,1154.00,1154.00,20,132
08/05/2005,04:10,1154.00,1154.00,1153.75,1154.00,71,17
08/05/2005,04:11,1154.00,1154.00,1153.75,1154.00,107,1
08/05/2005,04:12,1154.00,1154.00,1153.50,1153.75,19,67
08/05/2005,04:13,1153.50,1153.75,1153.50,1153.50,58,7
08/05/2005,04:14,1153.50,1153.75,1153.25,1153.75,31,100
08/05/2005,04:15,1153.75,1153.75,1153.25,1153.25,10,28
08/05/2005,04:16,1153.50,1153.75,1153.50,1153.75,48,1
08/05/2005,04:17,1153.75,1154.00,1153.75,1154.00,16,0
08/05/2005,04:19,1153.75,1153.75,1153.75,1153.75,0,3
08/05/2005,04:24,1153.75,1153.75,1153.75,1153.75,0,31
08/05/2005,04:26,1153.75,1154.00,1153.75,1154.00,3,152
08/05/2005,04:27,1153.75,1153.75,1153.75,1153.75,0,31
08/05/2005,04:28,1153.50,1153.50,1153.25,1153.25,0,176
08/05/2005,04:29,1153.25,1153.25,1153.25,1153.25,0,2
08/05/2005,04:30,1153.50,1153.50,1153.50,1153.50,21,0
08/05/2005,04:31,1153.25,1153.50,1153.25,1153.50,1,15
08/05/2005,04:34,1153.25,1153.25,1153.25,1153.25,0,8
08/05/2005,04:35,1153.50,1153.50,1153.50,1153.50,22,0
08/05/2005,04:36,1153.50,1153.50,1153.50,1153.50,16,0
08/05/2005,04:38,1153.50,1153.50,1153.50,1153.50,15,0
08/05/2005,04:39,1153.75,1153.75,1153.75,1153.75,1,0
08/05/2005,04:41,1153.75,1153.75,1153.75,1153.75,96,0
08/05/2005,04:42,1153.50,1153.75,1153.50,1153.75,49,50
08/05/2005,04:43,1153.75,1153.75,1153.75,1153.75,26,0
08/05/2005,04:44,1153.75,1153.75,1153.75,1153.75,1,0
08/05/2005,04:45,1153.75,1154.00,1153.75,1154.00,36,0
08/05/2005,04:46,1154.00,1154.00,1153.75,1153.75,1,5
08/05/2005,04:47,1154.00,1154.00,1153.75,1153.75,10,1
08/05/2005,04:48,1153.75,1153.75,1153.50,1153.75,7,56
08/05/2005,04:49,1153.75,1153.75,1153.75,1153.75,52,0
08/05/2005,04:50,1153.75,1153.75,1153.75,1153.75,26,0
08/05/2005,04:51,1153.75,1153.75,1153.75,1153.75,11,0
08/05/2005,04:52,1153.50,1153.50,1153.50,1153.50,0,12
08/05/2005,04:53,1153.50,1153.50,1153.50,1153.50,0,35
08/05/2005,04:54,1153.25,1153.25,1152.75,1152.75,2,445
08/05/2005,04:55,1152.75,1153.00,1152.75,1153.00,4,27
08/05/2005,04:56,1152.75,1153.00,1152.75,1153.00,34,32
08/05/2005,04:57,1153.00,1153.00,1152.50,1153.00,11,10
08/05/2005,04:59,1153.00,1153.00,1153.00,1153.00,31,0
08/05/2005,05:00,1153.00,1153.25,1153.00,1153.25,20,0
08/05/2005,05:01,1153.25,1153.25,1153.25,1153.25,28,0
08/05/2005,05:03,1153.00,1153.00,1153.00,1153.00,0,140
08/05/2005,05:07,1153.00,1153.00,1152.75,1152.75,0,2
08/05/2005,05:08,1152.75,1152.75,1152.75,1152.75,0,5
08/05/2005,05:09,1153.00,1153.00,1153.00,1153.00,66,0
08/05/2005,05:10,1153.25,1153.25,1153.25,1153.25,1,0
08/05/2005,05:11,1153.00,1153.00,1153.00,1153.00,0,6
08/05/2005,05:12,1153.25,1153.25,1153.00,1153.00,1,2
08/05/2005,05:14,1153.00,1153.00,1153.00,1153.00,0,1
08/05/2005,05:16,1153.00,1153.00,1153.00,1153.00,0,5
08/05/2005,05:17,1153.25,1153.25,1153.25,1153.25,9,0
08/05/2005,05:20,1153.00,1153.00,1153.00,1153.00,0,8
08/05/2005,05:22,1153.25,1153.25,1153.25,1153.25,1,0
08/05/2005,05:23,1153.00,1153.00,1153.00,1153.00,0,25
08/05/2005,05:24,1153.00,1153.25,1153.00,1153.25,2,1
08/05/2005,05:27,1153.00,1153.00,1153.00,1153.00,0,2
08/05/2005,05:28,1153.25,1153.25,1153.25,1153.25,6,0
08/05/2005,05:29,1153.00,1153.00,1153.00,1153.00,0,1
08/05/2005,05:30,1153.25,1153.25,1153.00,1153.00,10,1
08/05/2005,05:31,1153.00,1153.00,1153.00,1153.00,0,2
08/05/2005,05:32,1153.25,1153.25,1153.25,1153.25,11,0
08/05/2005,05:33,1153.25,1153.75,1153.25,1153.75,305,7
08/05/2005,05:34,1153.75,1153.75,1153.75,1153.75,36,0
08/05/2005,05:35,1153.75,1153.75,1153.75,1153.75,5,0
08/05/2005,05:36,1153.75,1153.75,1153.75,1153.75,10,0
08/05/2005,05:37,1154.00,1154.00,1153.75,1153.75,121,23
08/05/2005,05:39,1153.50,1153.50,1153.50,1153.50,0,12
08/05/2005,05:40,1153.50,1153.50,1153.50,1153.50,0,27
08/05/2005,05:41,1153.50,1153.50,1153.25,1153.25,0,50
08/05/2005,05:42,1153.25,1153.25,1153.25,1153.25,0,5
08/05/2005,05:43,1153.50,1153.75,1153.50,1153.75,121,0
08/05/2005,05:45,1153.50,1153.50,1153.50,1153.50,0,15
08/05/2005,05:46,1153.25,1153.25,1153.25,1153.25,0,2
08/05/2005,05:47,1153.25,1153.25,1153.25,1153.25,0,68
08/05/2005,05:48,1153.25,1153.25,1153.25,1153.25,0,6
08/05/2005,05:49,1153.00,1153.25,1153.00,1153.25,5,2
08/05/2005,05:50,1153.50,1153.50,1153.50,1153.50,48,0
08/05/2005,05:51,1153.50,1153.50,1153.50,1153.50,4,0
08/05/2005,05:54,1153.50,1153.50,1153.50,1153.50,40,0
08/05/2005,05:55,1153.75,1153.75,1153.75,1153.75,15,0
08/05/2005,05:56,1153.75,1153.75,1153.75,1153.75,173,0
08/05/2005,05:57,1153.75,1153.75,1153.75,1153.75,10,0
08/05/2005,05:58,1153.50,1153.50,1153.50,1153.50,0,2
08/05/2005,05:59,1153.50,1153.50,1153.50,1153.50,0,75
08/05/2005,06:01,1153.50,1153.50,1153.25,1153.50,1,4
08/05/2005,06:02,1153.25,1153.50,1153.25,1153.50,1,1
08/05/2005,06:03,1153.25,1153.25,1153.25,1153.25,0,1
08/05/2005,06:04,1153.25,1153.50,1153.25,1153.25,1,107
08/05/2005,06:05,1153.25,1153.25,1153.25,1153.25,0,11
08/05/2005,06:06,1153.25,1153.25,1153.25,1153.25,0,17
08/05/2005,06:07,1153.25,1153.25,1153.25,1153.25,0,2
08/05/2005,06:08,1153.25,1153.25,1153.25,1153.25,0,2
08/05/2005,06:09,1153.25,1153.25,1153.25,1153.25,0,1
08/05/2005,06:10,1153.50,1153.50,1153.50,1153.50,37,0
08/05/2005,06:11,1153.50,1153.50,1153.50,1153.50,5,0
08/05/2005,06:12,1153.50,1153.75,1153.50,1153.75,6,0
08/05/2005,06:14,1153.50,1153.50,1153.50,1153.50,0,27
08/05/2005,06:15,1153.50,1153.50,1153.50,1153.50,0,2
08/05/2005,06:16,1153.50,1153.50,1153.25,1153.25,0,2
08/05/2005,06:18,1153.50,1153.50,1153.50,1153.50,50,0
08/05/2005,06:20,1153.50,1153.50,1153.50,1153.50,1,0
08/05/2005,06:21,1153.50,1153.50,1153.50,1153.50,56,0
08/05/2005,06:22,1153.50,1153.75,1153.50,1153.75,3,5
08/05/2005,06:23,1153.50,1153.50,1153.50,1153.50,0,2
08/05/2005,06:24,1153.50,1153.75,1153.50,1153.75,74,2
08/05/2005,06:25,1153.75,1153.75,1153.75,1153.75,26,0
08/05/2005,06:26,1153.75,1153.75,1153.75,1153.75,2,0
08/05/2005,06:27,1153.50,1153.50,1153.50,1153.50,0,1
08/05/2005,06:28,1153.75,1153.75,1153.75,1153.75,52,0
08/05/2005,06:29,1153.75,1154.00,1153.75,1153.75,9,2
08/05/2005,06:30,1153.50,1153.75,1153.50,1153.75,26,2
08/05/2005,06:31,1154.00,1154.25,1154.00,1154.25,249,0
08/05/2005,06:32,1154.00,1154.00,1154.00,1154.00,0,7
08/05/2005,06:33,1154.25,1154.25,1154.00,1154.25,340,13
08/05/2005,06:34,1154.25,1154.25,1154.00,1154.25,68,1
08/05/2005,06:35,1154.25,1154.50,1154.25,1154.50,129,0
08/05/2005,06:36,1154.25,1154.25,1154.00,1154.00,0,38
08/05/2005,06:37,1154.25,1154.50,1154.00,1154.00,21,232
08/05/2005,06:38,1154.00,1154.25,1154.00,1154.00,21,40
08/05/2005,06:39,1154.00,1154.00,1154.00,1154.00,0,20
08/05/2005,06:40,1154.25,1154.25,1154.00,1154.00,5,1
08/05/2005,06:41,1154.00,1154.00,1154.00,1154.00,0,255
08/05/2005,06:42,1154.00,1154.00,1154.00,1154.00,0,37
08/05/2005,06:43,1154.00,1154.00,1153.75,1153.75,0,112
08/05/2005,06:44,1153.75,1153.75,1153.75,1153.75,0,1
08/05/2005,06:45,1154.00,1154.00,1153.75,1154.00,3,17
08/05/2005,06:46,1153.75,1153.75,1153.75,1153.75,0,146
08/05/2005,06:47,1153.75,1153.75,1153.50,1153.50,46,53
08/05/2005,06:48,1153.75,1153.75,1153.75,1153.75,95,0
08/05/2005,06:49,1153.75,1153.75,1153.50,1153.50,89,1
08/05/2005,06:50,1153.75,1153.75,1153.75,1153.75,21,0
08/05/2005,06:51,1153.50,1153.75,1153.50,1153.75,40,100
08/05/2005,06:52,1153.50,1153.50,1153.50,1153.50,0,2
08/05/2005,06:53,1153.50,1153.50,1153.50,1153.50,0,1
08/05/2005,06:54,1153.75,1154.00,1153.75,1154.00,165,0
08/05/2005,06:55,1153.75,1153.75,1153.75,1153.75,0,28
08/05/2005,06:56,1153.50,1153.50,1153.50,1153.50,0,105
08/05/2005,06:57,1153.50,1153.75,1153.50,1153.50,2,275
08/05/2005,06:58,1153.50,1153.75,1153.50,1153.75,3,66
08/05/2005,06:59,1153.75,1153.75,1153.50,1153.50,112,1
08/05/2005,07:00,1153.75,1153.75,1153.75,1153.75,112,0
08/05/2005,07:01,1153.75,1153.75,1153.50,1153.75,52,1
08/05/2005,07:02,1153.75,1153.75,1153.50,1153.75,78,1
08/05/2005,07:03,1153.75,1153.75,1153.50,1153.50,36,22
08/05/2005,07:04,1153.50,1153.50,1153.50,1153.50,0,37
08/05/2005,07:05,1153.50,1153.75,1153.25,1153.25,15,29
08/05/2005,07:06,1153.50,1153.50,1153.50,1153.50,79,0
08/05/2005,07:07,1153.25,1153.25,1153.25,1153.25,0,1
08/05/2005,07:08,1153.50,1153.50,1153.25,1153.25,2,10
08/05/2005,07:09,1153.25,1153.25,1153.25,1153.25,0,6
08/05/2005,07:10,1153.25,1153.75,1153.25,1153.50,172,7
08/05/2005,07:11,1153.50,1153.75,1153.50,1153.50,2,36
08/05/2005,07:12,1153.50,1153.75,1153.25,1153.50,131,52
08/05/2005,07:13,1153.50,1153.75,1153.50,1153.75,7,20
08/05/2005,07:14,1153.50,1153.50,1153.50,1153.50,0,2
08/05/2005,07:15,1153.50,1153.50,1153.50,1153.50,0,192
08/05/2005,07:16,1153.50,1153.50,1153.50,1153.50,0,130
08/05/2005,07:17,1153.50,1153.50,1153.50,1153.50,0,244
08/05/2005,07:18,1153.50,1153.50,1153.50,1153.50,0,10
08/05/2005,07:19,1153.25,1153.25,1153.00,1153.25,27,376
08/05/2005,07:20,1153.00,1153.25,1153.00,1153.25,243,20
08/05/2005,07:21,1153.00,1153.50,1153.00,1153.50,169,60
08/05/2005,07:22,1153.50,1153.50,1153.25,1153.50,279,2
08/05/2005,07:23,1153.50,1153.50,1152.50,1153.00,157,810
08/05/2005,07:24,1153.00,1153.25,1153.00,1153.00,3,129
08/05/2005,07:25,1153.00,1153.00,1152.75,1152.75,260,17
08/05/2005,07:26,1153.00,1153.00,1152.50,1152.75,5,266
08/05/2005,07:27,1152.50,1153.00,1152.50,1152.75,226,20
08/05/2005,07:28,1152.75,1153.00,1152.50,1152.75,163,317
08/05/2005,07:29,1152.75,1153.25,1152.50,1153.00,334,53
08/05/2005,07:30,1153.00,1153.50,1152.75,1153.50,87,17
08/05/2005,07:31,1153.50,1154.50,1152.00,1152.00,2621,2497
08/05/2005,07:32,1152.25,1152.50,1151.50,1151.50,928,1779
08/05/2005,07:33,1151.75,1151.75,1151.00,1151.75,583,1766
08/05/2005,07:34,1151.75,1152.75,1151.75,1152.25,1780,636
08/05/2005,07:35,1152.50,1152.50,1151.50,1151.75,294,1094
08/05/2005,07:36,1151.75,1152.00,1151.00,1151.25,487,770
08/05/2005,07:37,1151.00,1151.25,1150.00,1150.00,676,2516
08/05/2005,07:38,1150.00,1150.75,1149.75,1150.25,1650,1285
08/05/2005,07:39,1150.25,1150.50,1149.50,1149.50,728,1553
08/05/2005,07:40,1149.50,1150.00,1149.25,1150.00,1323,355
08/05/2005,07:41,1150.00,1150.25,1149.75,1150.00,589,370
08/05/2005,07:42,1150.00,1150.25,1149.75,1150.25,475,10
08/05/2005,07:43,1150.00,1150.50,1150.00,1150.25,191,242
08/05/2005,07:44,1150.00,1150.50,1149.75,1150.00,143,419
08/05/2005,07:45,1149.75,1150.25,1149.75,1150.25,307,48
08/05/2005,07:46,1150.00,1150.25,1149.75,1149.75,17,268
08/05/2005,07:47,1150.00,1150.00,1149.00,1149.25,226,887
08/05/2005,07:48,1149.25,1149.25,1147.75,1148.50,915,2844
08/05/2005,07:49,1148.50,1149.25,1148.25,1148.50,792,1026
08/05/2005,07:50,1148.25,1148.75,1148.00,1148.75,542,123
08/05/2005,07:51,1148.50,1149.25,1148.50,1149.00,414,129
08/05/2005,07:52,1149.00,1149.25,1149.00,1149.00,9,736
08/05/2005,07:53,1149.00,1149.25,1148.25,1148.50,31,629
08/05/2005,07:54,1148.50,1148.75,1148.25,1148.50,259,183
08/05/2005,07:55,1148.50,1148.50,1148.25,1148.50,314,180
08/05/2005,07:56,1148.50,1148.75,1148.50,1148.50,75,69
08/05/2005,07:57,1148.75,1149.00,1148.75,1149.00,431,51
08/05/2005,07:58,1149.00,1149.00,1148.25,1148.25,31,391
08/05/2005,07:59,1148.50,1148.75,1148.25,1148.75,440,4
08/05/2005,08:00,1148.50,1148.75,1148.25,1148.75,543,393
08/05/2005,08:01,1148.75,1148.75,1148.75,1148.75,92,0
08/05/2005,08:02,1148.75,1149.00,1148.50,1148.75,408,89
08/05/2005,08:03,1149.00,1149.00,1148.50,1149.00,401,95
08/05/2005,08:04,1148.75,1149.00,1148.75,1148.75,10,296
08/05/2005,08:05,1148.75,1148.75,1148.50,1148.50,129,290
08/05/2005,08:06,1148.50,1148.75,1148.50,1148.75,129,6
08/05/2005,08:07,1149.00,1149.00,1148.75,1149.00,71,10
08/05/2005,08:08,1149.00,1149.00,1148.75,1148.75,187,48
08/05/2005,08:09,1149.00,1149.00,1148.50,1148.75,14,414
08/05/2005,08:10,1148.75,1148.75,1148.50,1148.75,34,590
08/05/2005,08:11,1148.75,1148.75,1148.50,1148.75,19,100
08/05/2005,08:12,1148.50,1148.75,1148.25,1148.50,167,529
08/05/2005,08:13,1148.50,1148.50,1148.50,1148.50,0,342
08/05/2005,08:14,1148.50,1148.50,1148.25,1148.25,85,533
08/05/2005,08:15,1148.50,1148.75,1148.25,1148.75,137,3
08/05/2005,08:16,1148.50,1148.75,1148.50,1148.50,6,444
08/05/2005,08:17,1148.50,1148.75,1148.50,1148.75,21,439
08/05/2005,08:18,1148.75,1149.50,1148.75,1149.25,1660,887
08/05/2005,08:19,1149.25,1149.75,1149.25,1149.75,1550,37
08/05/2005,08:20,1149.75,1150.00,1149.50,1149.75,398,311
08/05/2005,08:21,1149.50,1149.75,1149.25,1149.50,14,202
08/05/2005,08:22,1149.50,1149.50,1149.25,1149.25,79,174
08/05/2005,08:23,1149.00,1149.25,1148.75,1148.75,14,373
08/05/2005,08:24,1148.75,1149.25,1148.75,1149.00,381,248
08/05/2005,08:25,1149.00,1149.00,1148.75,1149.00,249,5
08/05/2005,08:26,1149.00,1149.00,1149.00,1149.00,196,0
08/05/2005,08:27,1148.75,1149.00,1148.75,1149.00,20,97
08/05/2005,08:28,1148.75,1149.00,1148.50,1148.75,55,495
08/05/2005,08:29,1148.75,1149.00,1148.50,1148.75,429,100
08/05/2005,08:30,1148.75,1149.00,1148.50,1148.75,437,97
08/05/2005,08:31,1148.75,1149.25,1148.50,1148.75,2010,2711
08/05/2005,08:32,1148.75,1149.25,1148.50,1148.75,1544,1312
08/05/2005,08:33,1148.75,1149.00,1148.50,1148.50,1593,3223
08/05/2005,08:34,1148.50,1148.75,1148.25,1148.25,1616,1016
08/05/2005,08:35,1148.50,1149.00,1148.25,1148.75,2182,959
08/05/2005,08:36,1148.75,1149.25,1148.75,1149.00,1740,1303
08/05/2005,08:37,1149.00,1149.00,1148.25,1148.50,700,1865
08/05/2005,08:38,1148.25,1148.50,1148.25,1148.50,252,657
08/05/2005,08:39,1148.25,1148.75,1147.75,1148.00,1071,2506
08/05/2005,08:40,1148.00,1148.00,1147.50,1147.50,1846,2525
08/05/2005,08:41,1147.50,1148.25,1147.50,1148.25,1201,1122
08/05/2005,08:42,1148.00,1149.00,1148.00,1148.50,2698,747
08/05/2005,08:43,1148.75,1148.75,1148.25,1148.25,595,1325
08/05/2005,08:44,1148.25,1148.50,1148.00,1148.00,169,1108
08/05/2005,08:45,1148.00,1148.50,1147.75,1147.75,1298,945
08/05/2005,08:46,1148.00,1148.50,1147.50,1148.25,2885,2143
08/05/2005,08:47,1148.25,1148.75,1148.00,1148.25,858,1174
08/05/2005,08:48,1148.25,1148.50,1148.00,1148.50,354,683
08/05/2005,08:49,1148.50,1148.75,1147.75,1148.50,1626,958
08/05/2005,08:50,1148.50,1149.00,1148.25,1149.00,2808,1273
08/05/2005,08:51,1149.00,1149.50,1148.50,1149.50,4611,375
08/05/2005,08:52,1149.25,1149.50,1149.00,1149.25,560,3664
08/05/2005,08:53,1149.25,1149.25,1148.25,1148.25,988,3658
08/05/2005,08:54,1148.25,1148.50,1148.00,1148.25,1148,1505
08/05/2005,08:55,1148.00,1148.25,1147.75,1148.00,725,1482
08/05/2005,08:56,1148.25,1148.25,1147.00,1147.50,2264,4887
08/05/2005,08:57,1147.50,1148.00,1147.25,1147.50,1984,1131
08/05/2005,08:58,1147.50,1147.75,1147.25,1147.25,1474,1745
08/05/2005,08:59,1147.25,1147.50,1147.25,1147.50,547,72
08/05/2005,09:00,1147.25,1147.75,1146.75,1147.00,1640,3619
08/05/2005,09:01,1146.75,1147.00,1146.00,1146.25,4094,6932
08/05/2005,09:02,1146.25,1146.50,1145.75,1146.50,2779,2997
08/05/2005,09:03,1146.50,1146.75,1146.25,1146.50,1276,652
08/05/2005,09:04,1146.50,1147.00,1146.50,1146.75,1923,896
08/05/2005,09:05,1146.50,1146.75,1146.00,1146.00,243,2613
08/05/2005,09:06,1146.25,1146.75,1146.00,1146.50,1872,474
08/05/2005,09:07,1146.50,1146.50,1146.00,1146.00,469,426
08/05/2005,09:08,1146.00,1146.25,1145.50,1145.50,1713,3380
08/05/2005,09:09,1145.75,1146.00,1145.50,1146.00,2363,1048
08/05/2005,09:10,1146.00,1146.25,1145.75,1146.25,2735,1120
08/05/2005,09:11,1146.25,1146.25,1145.75,1146.00,671,964
08/05/2005,09:12,1145.75,1146.50,1145.75,1146.00,1172,911
08/05/2005,09:13,1146.00,1146.50,1146.00,1146.25,853,420
08/05/2005,09:14,1146.25,1147.00,1146.25,1147.00,1969,94
08/05/2005,09:15,1147.00,1147.50,1146.50,1147.50,2063,1528
08/05/2005,09:16,1147.50,1147.50,1146.50,1146.75,940,1914
08/05/2005,09:17,1146.50,1147.25,1146.50,1147.00,913,352
08/05/2005,09:18,1147.25,1147.25,1146.75,1146.75,42,606
08/05/2005,09:19,1146.75,1147.00,1146.50,1146.75,48,746
08/05/2005,09:20,1146.75,1147.00,1146.25,1146.50,1367,1011
08/05/2005,09:21,1146.75,1146.75,1146.50,1146.50,370,97
08/05/2005,09:22,1146.75,1146.75,1145.75,1146.00,410,1849
08/05/2005,09:23,1146.00,1146.25,1144.75,1144.75,979,4849
08/05/2005,09:24,1145.00,1145.00,1143.75,1144.00,3527,7808
08/05/2005,09:25,1143.75,1144.25,1143.75,1144.25,4488,2510
08/05/2005,09:26,1144.25,1144.75,1144.00,1144.50,3543,964
08/05/2005,09:27,1144.50,1144.75,1144.00,1144.50,996,1253
08/05/2005,09:28,1144.50,1145.00,1144.50,1145.00,1279,95
08/05/2005,09:29,1144.75,1145.00,1144.50,1144.50,311,1094
08/05/2005,09:30,1144.75,1144.75,1144.50,1144.50,119,781
08/05/2005,09:31,1144.50,1145.00,1144.00,1144.75,1480,2226
08/05/2005,09:32,1144.75,1145.00,1144.50,1144.50,1287,618
08/05/2005,09:33,1144.75,1145.00,1144.50,1144.75,748,723
08/05/2005,09:34,1144.75,1145.50,1144.50,1145.50,2165,122
08/05/2005,09:35,1145.25,1145.50,1145.00,1145.00,1191,1083
08/05/2005,09:36,1145.00,1145.00,1144.50,1144.75,268,1632
08/05/2005,09:37,1144.50,1145.00,1144.25,1144.25,890,1069
08/05/2005,09:38,1144.25,1144.75,1144.00,1144.25,428,1352
08/05/2005,09:39,1144.00,1144.75,1144.00,1144.50,898,1120
08/05/2005,09:40,1144.75,1145.00,1144.75,1145.00,826,23
08/05/2005,09:41,1145.00,1145.00,1144.50,1144.75,593,837
08/05/2005,09:42,1144.75,1144.75,1144.50,1144.75,572,118
08/05/2005,09:43,1144.75,1145.25,1144.25,1144.25,574,1613
08/05/2005,09:44,1144.25,1144.50,1143.50,1143.50,626,3598
08/05/2005,09:45,1143.50,1144.50,1143.50,1144.00,3344,715
08/05/2005,09:46,1144.00,1144.50,1144.00,1144.25,2027,1907
08/05/2005,09:47,1144.00,1145.00,1144.00,1145.00,2441,231
08/05/2005,09:48,1144.75,1145.00,1144.75,1145.00,983,210
08/05/2005,09:49,1145.00,1145.25,1144.25,1145.25,1674,998
08/05/2005,09:50,1145.25,1145.25,1144.50,1144.75,1157,962
08/05/2005,09:51,1144.75,1145.25,1144.50,1145.00,957,667
08/05/2005,09:52,1145.00,1145.00,1144.75,1145.00,1103,753
08/05/2005,09:53,1145.00,1145.50,1144.75,1145.25,1488,926
08/05/2005,09:54,1145.25,1145.25,1145.00,1145.00,891,137
08/05/2005,09:55,1145.25,1145.25,1144.75,1145.00,202,966
08/05/2005,09:56,1144.75,1145.25,1144.75,1145.00,611,476
08/05/2005,09:57,1145.00,1145.25,1145.00,1145.25,60,673
08/05/2005,09:58,1145.25,1145.25,1144.50,1144.75,1215,1488
08/05/2005,09:59,1144.75,1145.00,1144.50,1144.75,245,140
08/05/2005,10:00,1145.00,1145.00,1144.75,1144.75,63,232
08/05/2005,10:01,1144.50,1145.00,1144.50,1145.00,927,36
08/05/2005,10:02,1145.00,1145.25,1144.75,1145.00,908,111
08/05/2005,10:03,1145.00,1145.25,1144.75,1145.00,291,362
08/05/2005,10:04,1145.00,1145.50,1145.00,1145.25,951,286
08/05/2005,10:05,1145.00,1145.50,1145.00,1145.25,603,809
08/05/2005,10:06,1145.00,1145.00,1144.75,1145.00,192,232
08/05/2005,10:07,1145.00,1145.25,1145.00,1145.25,1181,39
08/05/2005,10:08,1145.25,1145.25,1144.75,1145.00,658,1285
08/05/2005,10:09,1145.00,1145.25,1144.75,1145.00,90,338
08/05/2005,10:10,1145.00,1145.25,1145.00,1145.00,439,42
08/05/2005,10:11,1145.00,1145.00,1144.50,1145.00,1156,1454
08/05/2005,10:12,1144.75,1145.00,1144.50,1145.00,639,406
08/05/2005,10:13,1144.75,1145.00,1144.50,1144.50,163,1906
08/05/2005,10:14,1144.50,1144.75,1144.25,1144.25,35,606
08/05/2005,10:15,1144.50,1144.50,1144.00,1144.50,396,1090
08/05/2005,10:16,1144.50,1144.50,1144.25,1144.50,88,38
08/05/2005,10:17,1144.50,1144.50,1144.00,1144.25,654,635
08/05/2005,10:18,1144.25,1144.25,1144.00,1144.25,1095,23
08/05/2005,10:19,1144.25,1144.50,1144.25,1144.25,206,271
08/05/2005,10:20,1144.25,1144.25,1143.75,1143.75,73,1427
08/05/2005,10:21,1143.75,1144.25,1143.50,1144.00,1003,1435
08/05/2005,10:22,1144.00,1144.25,1144.00,1144.25,90,33
08/05/2005,10:23,1144.00,1144.25,1143.75,1144.00,456,447
08/05/2005,10:24,1144.00,1144.25,1144.00,1144.25,480,55
08/05/2005,10:25,1144.25,1144.25,1144.00,1144.25,30,505
08/05/2005,10:26,1144.25,1144.25,1143.50,1143.75,658,1689
08/05/2005,10:27,1144.00,1144.00,1143.50,1143.50,556,613
08/05/2005,10:28,1143.75,1144.00,1142.50,1142.75,1584,7272
08/05/2005,10:29,1142.75,1143.00,1142.00,1143.00,2502,4124
08/05/2005,10:30,1143.00,1143.00,1142.75,1142.75,358,999
08/05/2005,10:31,1143.00,1143.00,1142.25,1142.25,749,3191
08/05/2005,10:32,1142.25,1142.75,1142.25,1142.50,1614,1163
08/05/2005,10:33,1142.75,1142.75,1142.25,1142.50,518,603
08/05/2005,10:34,1142.50,1142.75,1142.50,1142.50,433,562
08/05/2005,10:35,1142.50,1142.75,1142.25,1142.25,748,1180
08/05/2005,10:36,1142.25,1142.50,1142.25,1142.50,943,268
08/05/2005,10:37,1142.50,1142.50,1141.75,1142.00,162,1970
08/05/2005,10:38,1142.00,1142.50,1141.75,1142.25,1251,1504
08/05/2005,10:39,1142.50,1142.75,1142.25,1142.50,718,753
08/05/2005,10:40,1142.50,1142.50,1142.25,1142.50,257,87
08/05/2005,10:41,1142.50,1142.50,1142.25,1142.50,205,58
08/05/2005,10:42,1142.50,1142.75,1142.25,1142.50,458,398
08/05/2005,10:43,1142.50,1142.50,1142.25,1142.50,81,17
08/05/2005,10:44,1142.50,1142.50,1142.00,1142.25,492,699
08/05/2005,10:45,1142.25,1142.50,1142.00,1142.25,631,272
08/05/2005,10:46,1142.25,1142.50,1142.25,1142.25,68,62
08/05/2005,10:47,1142.50,1142.75,1142.25,1142.50,1885,483
08/05/2005,10:48,1142.75,1143.00,1142.25,1142.75,984,1978
08/05/2005,10:49,1142.75,1142.75,1142.25,1142.50,556,493
08/05/2005,10:50,1142.50,1142.50,1142.25,1142.50,228,631
08/05/2005,10:51,1142.25,1142.50,1142.00,1142.25,44,736
08/05/2005,10:52,1142.25,1142.25,1141.75,1141.75,113,1118
08/05/2005,10:53,1141.75,1142.00,1141.50,1141.75,1440,1336
08/05/2005,10:54,1142.00,1142.00,1141.75,1141.75,1106,969
08/05/2005,10:55,1141.75,1142.00,1141.50,1141.50,289,297
08/05/2005,10:56,1141.50,1141.75,1141.00,1141.50,1412,2700
08/05/2005,10:57,1141.25,1141.75,1141.25,1141.75,1021,134
08/05/2005,10:58,1141.50,1141.75,1141.00,1141.25,289,1131
08/05/2005,10:59,1141.00,1141.25,1141.00,1141.25,197,56
08/05/2005,11:00,1141.00,1141.25,1141.00,1141.25,773,243
08/05/2005,11:01,1141.00,1141.25,1140.75,1141.25,1953,619
08/05/2005,11:02,1141.25,1142.00,1141.00,1141.75,2096,1163
08/05/2005,11:03,1141.50,1142.00,1141.50,1141.75,1250,1017
08/05/2005,11:04,1141.75,1142.00,1141.50,1141.75,330,710
08/05/2005,11:05,1141.75,1141.75,1141.25,1141.75,521,770
08/05/2005,11:06,1141.75,1141.75,1141.25,1141.75,292,345
08/05/2005,11:07,1141.75,1141.75,1141.50,1141.75,461,14
08/05/2005,11:08,1141.75,1142.00,1141.50,1142.00,648,358
08/05/2005,11:09,1142.00,1142.25,1141.75,1142.00,1139,110
08/05/2005,11:10,1142.00,1142.25,1141.75,1142.00,336,593
08/05/2005,11:11,1141.75,1142.00,1141.75,1142.00,776,16
08/05/2005,11:12,1142.00,1142.00,1141.75,1141.75,162,182
08/05/2005,11:13,1142.00,1142.00,1141.75,1141.75,456,827
08/05/2005,11:14,1141.75,1141.75,1141.50,1141.75,31,184
08/05/2005,11:15,1141.75,1142.00,1141.50,1141.75,681,146
08/05/2005,11:16,1141.75,1141.75,1141.25,1141.50,84,954
08/05/2005,11:17,1141.50,1141.50,1141.25,1141.25,219,1016
08/05/2005,11:18,1141.25,1141.50,1141.00,1141.25,114,992
08/05/2005,11:19,1141.25,1141.50,1141.25,1141.50,403,64
08/05/2005,11:20,1141.50,1141.75,1141.25,1141.50,737,378
08/05/2005,11:21,1141.50,1141.75,1141.25,1141.25,323,1075
08/05/2005,11:22,1141.00,1141.50,1140.75,1140.75,343,2509
08/05/2005,11:23,1141.00,1141.50,1141.00,1141.50,416,31
08/05/2005,11:24,1141.50,1141.75,1141.50,1141.75,1060,194
08/05/2005,11:25,1141.75,1141.75,1141.50,1141.75,199,19
08/05/2005,11:26,1141.75,1142.00,1141.50,1141.75,425,74
08/05/2005,11:27,1142.00,1142.00,1141.75,1142.00,88,4
08/05/2005,11:28,1142.00,1142.00,1141.50,1141.75,7,498
08/05/2005,11:29,1141.50,1142.00,1141.50,1142.00,507,6
08/05/2005,11:30,1142.00,1142.25,1142.00,1142.25,1203,76
08/05/2005,11:31,1142.25,1142.50,1142.00,1142.25,1853,778
08/05/2005,11:32,1142.25,1142.25,1142.00,1142.25,107,78
08/05/2005,11:33,1142.25,1142.25,1141.75,1142.00,391,1057
08/05/2005,11:34,1142.00,1142.00,1141.75,1141.75,57,22
08/05/2005,11:35,1142.00,1142.25,1141.75,1142.00,457,96
08/05/2005,11:36,1142.00,1142.00,1141.75,1142.00,268,90
08/05/2005,11:37,1142.00,1142.00,1141.75,1142.00,205,5
08/05/2005,11:38,1141.75,1142.00,1141.50,1141.75,470,1239
08/05/2005,11:39,1141.75,1142.00,1141.50,1141.75,25,419
08/05/2005,11:40,1141.50,1141.75,1141.50,1141.75,29,15
08/05/2005,11:41,1141.50,1141.75,1141.50,1141.75,232,92
08/05/2005,11:42,1141.75,1142.00,1141.50,1141.75,53,139
08/05/2005,11:43,1141.75,1141.75,1141.25,1141.50,72,346
08/05/2005,11:44,1141.50,1141.50,1141.25,1141.50,179,42
08/05/2005,11:45,1141.25,1141.50,1141.25,1141.25,7,909
08/05/2005,11:46,1141.25,1141.50,1141.00,1141.25,660,177
08/05/2005,11:47,1141.50,1141.75,1141.25,1141.75,652,149
08/05/2005,11:48,1141.75,1142.00,1141.50,1141.75,545,418
08/05/2005,11:49,1141.75,1142.00,1141.50,1141.75,71,104
08/05/2005,11:50,1141.75,1142.00,1141.50,1141.75,156,167
08/05/2005,11:51,1141.75,1142.00,1141.50,1142.00,751,157
08/05/2005,11:52,1142.00,1142.00,1141.75,1141.75,150,244
08/05/2005,11:53,1142.00,1142.25,1141.75,1142.00,713,333
08/05/2005,11:54,1142.25,1142.25,1142.00,1142.25,182,51
08/05/2005,11:55,1142.25,1142.25,1142.00,1142.25,206,84
08/05/2005,11:56,1142.00,1142.50,1142.00,1142.25,569,112
08/05/2005,11:57,1142.25,1142.25,1142.00,1142.00,81,148
08/05/2005,11:58,1142.00,1142.00,1141.75,1141.75,67,357
08/05/2005,11:59,1141.75,1142.25,1141.75,1142.00,228,11
08/05/2005,12:00,1142.25,1142.25,1142.00,1142.25,316,104
08/05/2005,12:01,1142.25,1142.25,1142.00,1142.00,454,7
08/05/2005,12:02,1142.25,1142.50,1142.00,1142.50,113,60
08/05/2005,12:03,1142.50,1142.50,1142.25,1142.25,364,106
08/05/2005,12:04,1142.25,1142.25,1142.00,1142.25,113,108
08/05/2005,12:05,1142.50,1142.75,1142.25,1142.50,941,131
08/05/2005,12:06,1142.75,1143.00,1142.25,1142.50,652,557
08/05/2005,12:07,1142.50,1142.75,1142.50,1142.75,339,330
08/05/2005,12:08,1142.75,1142.75,1142.50,1142.75,16,69
08/05/2005,12:09,1142.50,1143.00,1142.50,1142.75,536,32
08/05/2005,12:10,1142.75,1143.00,1142.75,1143.00,666,307
08/05/2005,12:11,1143.00,1143.75,1143.00,1143.50,2247,1221
08/05/2005,12:12,1143.50,1143.50,1143.00,1143.00,124,407
08/05/2005,12:13,1143.25,1143.75,1143.00,1143.25,1290,701
08/05/2005,12:14,1143.25,1144.25,1143.25,1143.75,1773,1557
08/05/2005,12:15,1143.75,1144.00,1143.50,1143.75,621,463
08/05/2005,12:16,1143.75,1144.00,1143.25,1143.50,271,1056
08/05/2005,12:17,1143.75,1143.75,1143.25,1143.50,236,525
08/05/2005,12:18,1143.25,1144.50,1143.25,1144.25,1997,612
08/05/2005,12:19,1144.25,1144.25,1144.00,1144.00,484,141
08/05/2005,12:20,1144.25,1144.25,1143.50,1143.75,60,1248
08/05/2005,12:21,1143.50,1144.00,1143.50,1143.75,448,231
08/05/2005,12:22,1143.75,1143.75,1143.50,1143.75,322,188
08/05/2005,12:23,1143.75,1143.75,1143.50,1143.75,86,84
08/05/2005,12:24,1143.50,1143.75,1143.50,1143.75,39,157
08/05/2005,12:25,1143.50,1143.75,1143.25,1143.25,363,1141
08/05/2005,12:26,1143.50,1143.75,1143.25,1143.25,414,402
08/05/2005,12:27,1143.50,1143.50,1143.00,1143.00,338,819
08/05/2005,12:28,1143.00,1143.25,1142.75,1142.75,186,1511
08/05/2005,12:29,1142.75,1143.25,1142.75,1143.25,802,334
08/05/2005,12:30,1143.00,1143.25,1142.75,1143.00,231,629
08/05/2005,12:31,1143.00,1143.50,1143.00,1143.25,230,471
08/05/2005,12:32,1143.00,1143.25,1143.00,1143.25,211,57
08/05/2005,12:33,1143.25,1143.25,1143.00,1143.25,28,19
08/05/2005,12:34,1143.25,1143.25,1142.75,1142.75,51,884
08/05/2005,12:35,1142.75,1143.25,1142.75,1143.00,75,174
08/05/2005,12:36,1143.00,1143.50,1143.00,1143.25,370,16
08/05/2005,12:37,1143.25,1143.50,1143.00,1143.00,466,640
08/05/2005,12:38,1143.25,1143.50,1143.25,1143.25,249,5
08/05/2005,12:39,1143.25,1143.50,1143.00,1143.00,41,177
08/05/2005,12:40,1143.00,1143.25,1143.00,1143.25,25,43
08/05/2005,12:41,1143.25,1143.25,1143.00,1143.00,34,11
08/05/2005,12:42,1143.25,1143.50,1143.00,1143.50,288,122
08/05/2005,12:43,1143.50,1143.50,1143.25,1143.50,224,22
08/05/2005,12:44,1143.50,1143.50,1143.25,1143.25,148,21
08/05/2005,12:45,1143.25,1143.25,1143.00,1143.00,8,543
08/05/2005,12:46,1143.00,1143.25,1142.75,1142.75,475,726
08/05/2005,12:47,1142.75,1143.00,1142.25,1142.50,54,1749
08/05/2005,12:48,1142.25,1142.75,1142.00,1142.00,543,1325
08/05/2005,12:49,1142.00,1142.50,1142.00,1142.50,342,195
08/05/2005,12:50,1142.25,1142.50,1142.25,1142.25,398,9
08/05/2005,12:51,1142.25,1142.50,1142.00,1142.25,278,570
08/05/2005,12:52,1142.25,1142.50,1142.25,1142.50,328,32
08/05/2005,12:53,1142.50,1143.00,1142.50,1143.00,409,311
08/05/2005,12:54,1143.00,1143.25,1142.75,1143.25,394,30
08/05/2005,12:55,1143.25,1143.25,1142.75,1143.00,179,254
08/05/2005,12:56,1143.00,1143.00,1142.75,1143.00,122,12
08/05/2005,12:57,1143.00,1143.25,1142.75,1143.00,345,30
08/05/2005,12:58,1143.25,1143.25,1142.75,1143.00,44,387
08/05/2005,12:59,1142.75,1143.25,1142.75,1143.00,194,14
08/05/2005,13:00,1143.25,1143.25,1143.00,1143.00,12,120
08/05/2005,13:01,1143.00,1143.00,1142.25,1142.25,229,740
08/05/2005,13:02,1142.25,1142.75,1142.25,1142.50,320,262
08/05/2005,13:03,1142.50,1142.75,1142.50,1142.75,223,23
08/05/2005,13:04,1142.75,1142.75,1142.25,1142.75,20,254
08/05/2005,13:05,1142.75,1142.75,1142.50,1142.50,8,468
08/05/2005,13:06,1142.75,1142.75,1142.25,1142.50,201,128
08/05/2005,13:07,1142.50,1142.75,1142.50,1142.75,19,67
08/05/2005,13:08,1142.75,1142.75,1142.50,1142.50,191,239
08/05/2005,13:09,1142.50,1142.75,1142.50,1142.50,58,205
08/05/2005,13:10,1142.75,1142.75,1142.50,1142.50,652,535
08/05/2005,13:11,1142.50,1142.50,1141.75,1141.75,85,1421
08/05/2005,13:12,1142.00,1142.25,1141.50,1141.75,642,856
08/05/2005,13:13,1141.75,1142.00,1141.75,1141.75,28,106
08/05/2005,13:14,1142.00,1142.00,1141.25,1141.50,802,1321
08/05/2005,13:15,1141.50,1141.75,1141.50,1141.75,40,690
08/05/2005,13:16,1141.50,1142.00,1141.25,1141.75,619,69
08/05/2005,13:17,1141.75,1142.00,1141.75,1141.75,516,281
08/05/2005,13:18,1141.75,1142.25,1141.50,1141.75,846,247
08/05/2005,13:19,1141.75,1142.00,1141.50,1142.00,269,18
08/05/2005,13:20,1141.75,1142.00,1141.75,1142.00,64,21
08/05/2005,13:21,1141.75,1142.00,1141.00,1141.25,202,2367
08/05/2005,13:22,1141.25,1141.50,1141.00,1141.25,622,372
08/05/2005,13:23,1141.50,1141.50,1141.25,1141.50,59,56
08/05/2005,13:24,1141.50,1141.75,1141.00,1141.50,704,702
08/05/2005,13:25,1141.50,1141.75,1141.25,1141.75,768,20
08/05/2005,13:26,1141.50,1141.75,1141.50,1141.75,201,19
08/05/2005,13:27,1141.75,1141.75,1141.50,1141.50,43,425
08/05/2005,13:28,1141.50,1141.75,1141.25,1141.50,77,1325
08/05/2005,13:29,1141.25,1141.75,1141.25,1141.75,437,278
08/05/2005,13:30,1141.50,1141.75,1141.50,1141.50,8,121
08/05/2005,13:31,1141.50,1142.25,1141.50,1142.00,863,281
08/05/2005,13:32,1142.00,1142.25,1141.75,1142.00,349,621
08/05/2005,13:33,1142.25,1142.25,1142.00,1142.25,32,8
08/05/2005,13:34,1142.00,1142.25,1141.75,1142.25,681,258
08/05/2005,13:35,1142.25,1143.25,1142.25,1143.25,3458,349
08/05/2005,13:36,1143.25,1143.25,1142.75,1143.00,517,695
08/05/2005,13:37,1143.25,1143.25,1143.00,1143.00,371,173
08/05/2005,13:38,1143.00,1143.25,1142.75,1143.00,102,458
08/05/2005,13:39,1143.00,1143.25,1142.75,1143.00,325,263
08/05/2005,13:40,1142.75,1142.75,1142.50,1142.75,35,630
08/05/2005,13:41,1142.50,1143.00,1142.50,1143.00,618,46
08/05/2005,13:42,1143.00,1143.00,1142.50,1142.50,174,528
08/05/2005,13:43,1142.50,1142.50,1142.00,1142.25,485,1343
08/05/2005,13:44,1142.25,1142.50,1142.00,1142.25,157,352
08/05/2005,13:45,1142.25,1142.75,1142.25,1142.25,586,655
08/05/2005,13:46,1142.50,1142.75,1142.00,1142.00,306,253
08/05/2005,13:47,1142.00,1142.50,1142.00,1142.25,206,16
08/05/2005,13:48,1142.25,1142.50,1141.50,1141.75,533,1455
08/05/2005,13:49,1141.75,1142.50,1141.75,1142.00,398,784
08/05/2005,13:50,1142.00,1142.00,1141.50,1142.00,107,453
08/05/2005,13:51,1141.75,1142.00,1141.75,1142.00,75,170
08/05/2005,13:52,1142.00,1142.25,1141.75,1142.00,624,157
08/05/2005,13:53,1142.00,1142.25,1142.00,1142.25,214,295
08/05/2005,13:54,1142.25,1142.50,1142.00,1142.50,517,25
08/05/2005,13:55,1142.25,1142.50,1142.00,1142.25,87,114
08/05/2005,13:56,1142.00,1142.25,1142.00,1142.00,3,505
08/05/2005,13:57,1142.00,1142.25,1142.00,1142.00,71,142
08/05/2005,13:58,1142.00,1142.00,1141.75,1141.75,112,1012
08/05/2005,13:59,1142.00,1142.00,1141.75,1141.75,308,366
08/05/2005,14:00,1141.75,1141.75,1141.50,1141.75,68,360
08/05/2005,14:01,1141.75,1141.75,1141.25,1141.50,920,1522
08/05/2005,14:02,1141.50,1142.00,1141.50,1141.75,443,197
08/05/2005,14:03,1141.75,1142.50,1141.75,1142.50,656,366
08/05/2005,14:04,1142.25,1142.50,1142.00,1142.00,25,201
08/05/2005,14:05,1142.00,1142.25,1141.75,1142.00,24,115
08/05/2005,14:06,1142.00,1142.50,1142.00,1142.50,1069,33
08/05/2005,14:07,1142.25,1142.25,1142.00,1142.25,10,235
08/05/2005,14:08,1142.00,1142.25,1141.75,1142.25,375,118
08/05/2005,14:09,1142.00,1142.25,1141.75,1142.00,14,231
08/05/2005,14:10,1142.00,1142.50,1141.75,1142.50,861,24
08/05/2005,14:11,1142.50,1142.50,1142.00,1142.00,688,376
08/05/2005,14:12,1142.00,1142.00,1141.25,1141.50,595,2200
08/05/2005,14:13,1141.50,1141.75,1141.50,1141.75,121,33
08/05/2005,14:14,1141.75,1142.25,1141.75,1142.00,983,102
08/05/2005,14:15,1142.00,1142.00,1141.75,1141.75,407,221
08/05/2005,14:16,1141.75,1142.00,1141.75,1142.00,383,8
08/05/2005,14:17,1142.00,1142.25,1142.00,1142.25,45,44
08/05/2005,14:18,1142.00,1142.25,1141.75,1142.00,74,281
08/05/2005,14:19,1142.00,1142.25,1141.75,1142.00,252,20
08/05/2005,14:20,1142.00,1142.25,1141.75,1141.75,21,119
08/05/2005,14:21,1142.00,1142.50,1141.75,1142.50,1194,67
08/05/2005,14:22,1142.50,1142.50,1142.00,1142.00,446,429
08/05/2005,14:23,1142.00,1142.50,1142.00,1142.25,347,215
08/05/2005,14:24,1142.25,1142.50,1142.00,1142.50,317,6
08/05/2005,14:25,1142.50,1142.50,1142.25,1142.25,17,36
08/05/2005,14:26,1142.25,1142.50,1141.75,1141.75,324,1170
08/05/2005,14:27,1141.75,1142.00,1141.25,1141.50,464,948
08/05/2005,14:28,1141.50,1141.75,1141.50,1141.50,22,301
08/05/2005,14:29,1141.75,1142.25,1141.50,1142.25,1464,393
08/05/2005,14:30,1142.25,1143.00,1142.25,1142.75,1758,518
08/05/2005,14:31,1142.75,1144.00,1142.75,1143.50,4100,1710
08/05/2005,14:32,1143.25,1143.50,1143.25,1143.25,339,1163
08/05/2005,14:33,1143.25,1143.25,1142.75,1143.00,776,1601
08/05/2005,14:34,1143.00,1143.00,1142.50,1142.75,980,379
08/05/2005,14:35,1143.00,1143.00,1142.75,1142.75,61,702
08/05/2005,14:36,1142.75,1143.00,1142.75,1142.75,20,524
08/05/2005,14:37,1142.75,1143.00,1142.75,1142.75,12,93
08/05/2005,14:38,1143.00,1144.00,1142.75,1144.00,3240,327
08/05/2005,14:39,1143.75,1144.00,1143.25,1143.25,622,1043
08/05/2005,14:40,1143.25,1143.25,1143.00,1143.00,118,1145
08/05/2005,14:41,1143.00,1143.25,1142.25,1142.75,1255,2611
08/05/2005,14:42,1142.75,1143.00,1142.50,1142.75,292,657
08/05/2005,14:43,1142.50,1142.75,1142.25,1142.50,415,370
08/05/2005,14:44,1142.50,1142.75,1142.50,1142.75,638,26
08/05/2005,14:45,1142.75,1143.00,1142.50,1142.75,216,75
08/05/2005,14:46,1142.75,1142.75,1142.00,1142.25,592,2176
08/05/2005,14:47,1142.25,1142.25,1141.75,1141.75,330,1407
08/05/2005,14:48,1141.75,1142.25,1141.75,1142.25,726,612
08/05/2005,14:49,1142.00,1142.25,1142.00,1142.25,551,253
08/05/2005,14:50,1142.25,1142.50,1141.75,1141.75,75,769
08/05/2005,14:51,1142.00,1142.25,1142.00,1142.25,908,529
08/05/2005,14:52,1142.00,1142.25,1142.00,1142.25,1208,462
08/05/2005,14:53,1142.00,1142.25,1142.00,1142.00,160,414
08/05/2005,14:54,1142.00,1142.25,1141.75,1142.00,722,251
08/05/2005,14:55,1142.25,1142.25,1141.75,1142.25,368,489
08/05/2005,14:56,1142.25,1143.00,1142.00,1142.75,2606,1391
08/05/2005,14:57,1142.75,1142.75,1142.25,1142.50,1163,441
08/05/2005,14:58,1142.75,1142.75,1142.50,1142.50,304,736
08/05/2005,14:59,1142.25,1142.50,1142.00,1142.25,612,1211
08/05/2005,15:00,1142.50,1142.50,1141.75,1141.75,1366,3507
08/05/2005,15:01,1142.00,1142.25,1141.50,1141.75,4103,4241
08/05/2005,15:02,1141.50,1141.75,1141.50,1141.50,1070,1712
08/05/2005,15:03,1141.50,1141.50,1141.00,1141.25,1312,1378
08/05/2005,15:04,1141.00,1141.50,1141.00,1141.25,1425,558
08/05/2005,15:05,1141.50,1141.50,1141.00,1141.50,2485,758
08/05/2005,15:06,1141.50,1141.75,1141.50,1141.50,856,203
08/05/2005,15:07,1141.75,1142.00,1141.50,1141.75,2109,187
08/05/2005,15:08,1142.00,1142.25,1141.75,1142.00,2452,237
08/05/2005,15:09,1142.25,1142.25,1142.00,1142.25,582,154
08/05/2005,15:10,1142.00,1142.25,1142.00,1142.25,1145,59
08/05/2005,15:11,1142.25,1142.50,1142.00,1142.50,1474,239
08/05/2005,15:12,1142.50,1142.50,1142.25,1142.25,622,1107
08/05/2005,15:13,1142.50,1143.00,1142.25,1142.50,2093,659
08/05/2005,15:14,1142.50,1143.00,1142.50,1142.75,2108,630
08/05/2005,15:15,1142.50,1143.50,1142.50,1143.50,5004,1136
08/05/2005,15:16,1143.25,1143.25,1143.25,1143.25,0,10
08/07/2005,17:01,1143.25,1143.25,1143.00,1143.25,30,60
08/07/2005,17:02,1143.25,1143.25,1143.00,1143.00,26,22
08/07/2005,17:03,1143.00,1143.00,1143.00,1143.00,0,2
08/07/2005,17:04,1143.00,1143.25,1143.00,1143.25,8,3
08/07/2005,17:06,1143.00,1143.00,1142.75,1142.75,0,50
08/07/2005,17:07,1143.00,1143.00,1142.75,1142.75,1,18
08/07/2005,17:08,1142.75,1142.75,1142.50,1142.75,3,28
08/07/2005,17:09,1142.50,1142.75,1142.50,1142.75,5,27
08/07/2005,17:10,1142.50,1142.75,1142.50,1142.50,13,3
08/07/2005,17:11,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,17:12,1142.75,1142.75,1142.75,1142.75,10,0
08/07/2005,17:14,1142.75,1143.00,1142.75,1143.00,11,0
08/07/2005,17:15,1142.75,1142.75,1142.75,1142.75,0,24
08/07/2005,17:16,1142.50,1142.75,1142.50,1142.75,1,2
08/07/2005,17:17,1142.75,1142.75,1142.75,1142.75,19,0
08/07/2005,17:19,1142.75,1142.75,1142.75,1142.75,1,0
08/07/2005,17:20,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,17:21,1142.50,1142.50,1142.50,1142.50,0,58
08/07/2005,17:22,1142.25,1142.25,1142.25,1142.25,0,3
08/07/2005,17:24,1142.50,1142.50,1142.50,1142.50,6,0
08/07/2005,17:26,1142.50,1142.50,1142.50,1142.50,1,0
08/07/2005,17:27,1142.25,1142.25,1142.25,1142.25,0,1
08/07/2005,17:29,1142.50,1142.50,1142.50,1142.50,83,0
08/07/2005,17:30,1142.50,1142.50,1142.50,1142.50,1,0
08/07/2005,17:31,1142.50,1142.75,1142.50,1142.75,38,0
08/07/2005,17:32,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,17:34,1142.75,1143.00,1142.75,1142.75,1,28
08/07/2005,17:35,1143.00,1143.00,1142.75,1143.00,7,25
08/07/2005,17:36,1142.75,1142.75,1142.75,1142.75,0,3
08/07/2005,17:38,1142.75,1142.75,1142.75,1142.75,0,2
08/07/2005,17:39,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,17:40,1142.75,1142.75,1142.75,1142.75,0,6
08/07/2005,17:41,1142.75,1142.75,1142.75,1142.75,0,10
08/07/2005,17:45,1142.75,1142.75,1142.75,1142.75,0,4
08/07/2005,17:46,1142.75,1142.75,1142.75,1142.75,0,2
08/07/2005,17:47,1143.00,1143.00,1142.75,1142.75,2,1
08/07/2005,17:48,1142.75,1142.75,1142.75,1142.75,0,1
08/07/2005,17:49,1142.75,1142.75,1142.75,1142.75,0,1
08/07/2005,17:50,1142.75,1142.75,1142.75,1142.75,0,5
08/07/2005,17:53,1143.00,1143.00,1143.00,1143.00,5,0
08/07/2005,17:59,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,18:01,1143.00,1143.00,1143.00,1143.00,3,0
08/07/2005,18:08,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,18:18,1142.75,1142.75,1142.75,1142.75,0,3
08/07/2005,18:19,1143.00,1143.00,1142.75,1142.75,1,2
08/07/2005,18:20,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,18:21,1142.75,1143.00,1142.75,1143.00,2,1
08/07/2005,18:22,1142.75,1143.00,1142.75,1142.75,2,27
08/07/2005,18:23,1142.75,1142.75,1142.75,1142.75,0,3
08/07/2005,18:27,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,18:29,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,18:33,1143.00,1143.00,1143.00,1143.00,3,0
08/07/2005,18:35,1142.75,1142.75,1142.75,1142.75,0,63
08/07/2005,18:37,1142.75,1142.75,1142.50,1142.50,0,2
08/07/2005,18:38,1142.75,1142.75,1142.75,1142.75,1,0
08/07/2005,18:39,1142.50,1142.50,1142.50,1142.50,0,3
08/07/2005,18:40,1142.50,1142.50,1142.50,1142.50,0,3
08/07/2005,18:41,1142.75,1142.75,1142.50,1142.50,3,2
08/07/2005,18:42,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,18:43,1142.50,1142.50,1142.50,1142.50,0,2
08/07/2005,18:44,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,18:45,1142.50,1142.50,1142.50,1142.50,0,31
08/07/2005,18:46,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,18:47,1142.50,1142.50,1142.50,1142.50,0,25
08/07/2005,18:52,1142.50,1142.50,1142.50,1142.50,0,5
08/07/2005,18:53,1142.50,1142.50,1142.50,1142.50,0,5
08/07/2005,18:56,1142.75,1142.75,1142.75,1142.75,1,0
08/07/2005,19:00,1142.50,1142.75,1142.50,1142.75,1,3
08/07/2005,19:03,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,19:06,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,19:07,1142.50,1142.75,1142.50,1142.75,21,1
08/07/2005,19:08,1142.75,1142.75,1142.75,1142.75,40,0
08/07/2005,19:09,1142.75,1142.75,1142.75,1142.75,40,0
08/07/2005,19:10,1142.75,1142.75,1142.75,1142.75,29,0
08/07/2005,19:11,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,19:12,1142.75,1142.75,1142.50,1142.75,72,26
08/07/2005,19:13,1142.75,1142.75,1142.75,1142.75,10,0
08/07/2005,19:14,1142.75,1142.75,1142.75,1142.75,1,0
08/07/2005,19:15,1142.75,1142.75,1142.75,1142.75,2,0
08/07/2005,19:17,1142.75,1142.75,1142.75,1142.75,35,0
08/07/2005,19:18,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,19:20,1142.50,1142.50,1142.50,1142.50,0,2
08/07/2005,19:21,1142.75,1142.75,1142.75,1142.75,2,0
08/07/2005,19:22,1142.75,1142.75,1142.75,1142.75,3,0
08/07/2005,19:23,1142.50,1142.50,1142.50,1142.50,0,75
08/07/2005,19:24,1142.50,1142.50,1142.50,1142.50,0,4
08/07/2005,19:25,1142.50,1142.50,1142.50,1142.50,0,10
08/07/2005,19:26,1142.50,1142.50,1142.50,1142.50,0,51
08/07/2005,19:28,1142.50,1142.50,1142.50,1142.50,0,8
08/07/2005,19:29,1142.25,1142.25,1142.25,1142.25,0,5
08/07/2005,19:30,1142.50,1142.50,1142.50,1142.50,4,0
08/07/2005,19:33,1142.50,1142.50,1142.50,1142.50,17,0
08/07/2005,19:34,1142.50,1142.50,1142.50,1142.50,23,0
08/07/2005,19:35,1142.50,1142.50,1142.50,1142.50,19,0
08/07/2005,19:37,1142.50,1142.50,1142.50,1142.50,25,0
08/07/2005,19:38,1142.50,1142.50,1142.50,1142.50,2,0
08/07/2005,19:41,1142.75,1142.75,1142.75,1142.75,1,0
08/07/2005,19:42,1142.75,1142.75,1142.75,1142.75,2,0
08/07/2005,19:43,1142.75,1142.75,1142.75,1142.75,1,0
08/07/2005,19:46,1142.75,1142.75,1142.75,1142.75,10,0
08/07/2005,19:48,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,19:51,1142.75,1143.00,1142.75,1142.75,25,31
08/07/2005,19:52,1142.75,1142.75,1142.75,1142.75,0,4
08/07/2005,19:56,1142.75,1142.75,1142.75,1142.75,0,1
08/07/2005,19:57,1142.75,1142.75,1142.75,1142.75,0,2
08/07/2005,19:59,1142.75,1142.75,1142.75,1142.75,0,2
08/07/2005,20:05,1142.50,1142.75,1142.50,1142.75,1,1
08/07/2005,20:08,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:09,1142.50,1142.50,1142.50,1142.50,0,3
08/07/2005,20:11,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:12,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:14,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:17,1142.50,1142.50,1142.50,1142.50,0,3
08/07/2005,20:20,1142.75,1142.75,1142.75,1142.75,1,0
08/07/2005,20:21,1142.75,1142.75,1142.75,1142.75,2,0
08/07/2005,20:24,1142.50,1142.50,1142.50,1142.50,0,4
08/07/2005,20:25,1142.50,1142.50,1142.50,1142.50,0,3
08/07/2005,20:30,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:35,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:36,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:37,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:38,1142.75,1142.75,1142.50,1142.50,1,15
08/07/2005,20:39,1142.50,1142.50,1142.50,1142.50,0,1
08/07/2005,20:43,1142.75,1142.75,1142.75,1142.75,84,0
08/07/2005,20:44,1142.75,1142.75,1142.75,1142.75,7,0
08/07/2005,20:50,1143.00,1143.00,1143.00,1143.00,20,0
08/07/2005,20:51,1143.00,1143.00,1143.00,1143.00,30,0
08/07/2005,20:54,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,20:56,1143.00,1143.00,1143.00,1143.00,4,0
08/07/2005,20:57,1143.00,1143.00,1143.00,1143.00,13,0
08/07/2005,20:58,1143.00,1143.00,1143.00,1143.00,2,0
08/07/2005,20:59,1143.00,1143.00,1143.00,1143.00,1,0
08/07/2005,21:00,1143.00,1143.00,1143.00,1143.00,34,0
08/07/2005,21:01,1143.25,1143.25,1143.25,1143.25,22,0
08/07/2005,21:02,1143.00,1143.00,1143.00,1143.00,0,6
08/07/2005,21:05,1143.25,1143.25,1143.25,1143.25,1,0
08/07/2005,21:06,1143.00,1143.25,1143.00,1143.25,74,5
08/07/2005,21:07,1143.50,1143.50,1143.25,1143.25,2,1
08/07/2005,21:09,1143.50,1143.50,1143.50,1143.50,1,0
08/07/2005,21:10,1143.25,1143.25,1143.25,1143.25,0,1
08/07/2005,21:11,1143.25,1143.25,1143.25,1143.25,0,1
08/07/2005,21:12,1143.25,1143.25,1143.25,1143.25,0,9
08/07/2005,21:13,1143.25,1143.50,1143.25,1143.50,2,5
08/07/2005,21:15,1143.50,1143.50,1143.25,1143.25,1,1
08/07/2005,21:16,1143.25,1143.25,1143.25,1143.25,0,1
08/07/2005,21:18,1143.50,1143.50,1143.50,1143.50,41,0
08/07/2005,21:19,1143.25,1143.50,1143.25,1143.50,1,1
08/07/2005,21:20,1143.50,1143.50,1143.50,1143.50,98,0
08/07/2005,21:21,1143.50,1143.75,1143.50,1143.75,6,0
08/07/2005,21:22,1143.50,1143.50,1143.50,1143.50,0,5
08/07/2005,21:23,1143.50,1143.50,1143.50,1143.50,0,10
08/07/2005,21:24,1143.50,1143.75,1143.50,1143.75,5,1
08/07/2005,21:26,1143.75,1143.75,1143.75,1143.75,1,0
08/07/2005,21:27,1143.50,1143.50,1143.50,1143.50,0,4
08/07/2005,21:28,1143.50,1143.50,1143.50,1143.50,0,2
08/07/2005,21:30,1143.50,1143.50,1143.50,1143.50,0,1
08/07/2005,21:31,1143.50,1143.50,1143.50,1143.50,0,2
08/07/2005,21:33,1143.75,1143.75,1143.50,1143.50,11,19
08/07/2005,21:42,1143.75,1143.75,1143.75,1143.75,1,0
08/07/2005,21:43,1143.75,1143.75,1143.75,1143.75,4,0
08/07/2005,21:47,1143.75,1143.75,1143.75,1143.75,50,0
08/07/2005,21:48,1143.75,1143.75,1143.75,1143.75,13,0
08/07/2005,21:49,1143.75,1143.75,1143.75,1143.75,33,0
08/07/2005,21:50,1143.75,1143.75,1143.75,1143.75,5,0
08/07/2005,21:51,1143.75,1144.00,1143.75,1144.00,12,0
08/07/2005,21:52,1143.75,1143.75,1143.75,1143.75,0,2
08/07/2005,21:53,1143.50,1143.50,1143.50,1143.50,0,3
08/07/2005,21:54,1143.50,1143.50,1143.50,1143.50,0,21
08/07/2005,21:55,1143.75,1143.75,1143.75,1143.75,1,0
08/07/2005,21:57,1143.75,1143.75,1143.75,1143.75,1,0
08/07/2005,21:58,1143.75,1143.75,1143.75,1143.75,5,0
08/07/2005,22:03,1143.50,1143.50,1143.50,1143.50,0,1
08/07/2005,22:07,1143.50,1143.50,1143.50,1143.50,0,5
08/07/2005,22:08,1143.75,1143.75,1143.75,1143.75,1,0
08/07/2005,22:15,1143.75,1143.75,1143.75,1143.75,15,0
08/07/2005,22:19,1143.50,1143.75,1143.50,1143.75,20,2
08/07/2005,22:20,1143.75,1143.75,1143.75,1143.75,22,0
08/07/2005,22:21,1143.75,1143.75,1143.75,1143.75,84,0
08/07/2005,22:24,1143.75,1143.75,1143.75,1143.75,8,0
08/07/2005,22:31,1143.75,1143.75,1143.75,1143.75,8,0
08/07/2005,22:33,1143.75,1143.75,1143.75,1143.75,2,0
08/07/2005,22:34,1143.75,1143.75,1143.75,1143.75,6,0
08/07/2005,22:37,1144.00,1144.00,1143.75,1143.75,20,5
08/07/2005,22:39,1144.00,1144.00,1144.00,1144.00,15,0
08/07/2005,22:40,1143.75,1144.00,1143.75,1143.75,20,10
08/07/2005,22:47,1144.00,1144.00,1143.75,1143.75,20,2
08/07/2005,22:53,1143.75,1143.75,1143.75,1143.75,0,2
08/07/2005,22:56,1143.75,1143.75,1143.75,1143.75,0,1
08/07/2005,22:59,1144.00,1144.00,1144.00,1144.00,23,0
08/07/2005,23:00,1144.00,1144.00,1144.00,1144.00,42,0
08/07/2005,23:01,1144.00,1144.00,1144.00,1144.00,5,0
08/07/2005,23:02,1144.00,1144.00,1144.00,1144.00,7,0
08/07/2005,23:04,1144.00,1144.00,1144.00,1144.00,24,0
08/07/2005,23:05,1144.00,1144.00,1144.00,1144.00,42,0
08/07/2005,23:07,1144.00,1144.00,1144.00,1144.00,19,0
08/07/2005,23:08,1144.00,1144.00,1144.00,1144.00,5,0
08/07/2005,23:09,1144.00,1144.00,1144.00,1144.00,1,0
08/07/2005,23:12,1144.00,1144.00,1144.00,1144.00,10,0
08/07/2005,23:14,1144.00,1144.00,1144.00,1144.00,2,0
08/07/2005,23:15,1144.25,1144.25,1144.00,1144.00,3,1
08/07/2005,23:16,1144.00,1144.00,1144.00,1144.00,0,34
08/07/2005,23:19,1144.25,1144.25,1144.25,1144.25,10,0
08/07/2005,23:23,1144.00,1144.00,1144.00,1144.00,0,73
08/07/2005,23:24,1144.00,1144.00,1144.00,1144.00,0,17
08/07/2005,23:25,1144.00,1144.00,1144.00,1144.00,0,6
08/07/2005,23:26,1144.00,1144.00,1144.00,1144.00,0,3
08/07/2005,23:28,1144.00,1144.00,1144.00,1144.00,0,7
08/07/2005,23:31,1143.75,1143.75,1143.75,1143.75,0,1
08/07/2005,23:33,1144.00,1144.00,1144.00,1144.00,10,0
08/07/2005,23:34,1143.75,1143.75,1143.75,1143.75,0,5
08/07/2005,23:38,1144.00,1144.00,1144.00,1144.00,1,0
08/07/2005,23:41,1143.75,1143.75,1143.75,1143.75,0,1
08/07/2005,23:42,1143.75,1143.75,1143.75,1143.75,0,1
08/07/2005,23:44,1144.00,1144.00,1144.00,1144.00,2,0
08/07/2005,23:46,1144.00,1144.00,1144.00,1144.00,5,0
08/07/2005,23:51,1144.00,1144.00,1144.00,1144.00,22,0
08/07/2005,23:53,1144.00,1144.00,1144.00,1144.00,6,0
08/07/2005,23:56,1143.75,1143.75,1143.75,1143.75,0,20
08/07/2005,23:57,1143.75,1143.75,1143.75,1143.75,0,14
08/07/2005,23:58,1144.00,1144.00,1144.00,1144.00,2,0
08/07/2005,23:59,1144.00,1144.00,1144.00,1144.00,20,0
08/08/2005,00:00,1144.00,1144.00,1144.00,1144.00,2,0
08/08/2005,00:01,1144.25,1144.25,1144.25,1144.25,5,0
08/08/2005,00:03,1144.00,1144.00,1144.00,1144.00,0,36
08/08/2005,00:04,1144.00,1144.00,1144.00,1144.00,0,19
08/08/2005,00:05,1144.00,1144.00,1144.00,1144.00,0,41
08/08/2005,00:13,1143.75,1143.75,1143.75,1143.75,0,1
08/08/2005,00:14,1143.75,1144.00,1143.75,1144.00,22,1
08/08/2005,00:15,1144.00,1144.00,1144.00,1144.00,1,0
08/08/2005,00:23,1144.00,1144.00,1144.00,1144.00,5,0
08/08/2005,00:25,1144.25,1144.25,1144.25,1144.25,25,0
08/08/2005,00:26,1144.00,1144.00,1144.00,1144.00,0,24
08/08/2005,00:28,1144.00,1144.00,1144.00,1144.00,0,1
08/08/2005,00:29,1144.00,1144.00,1144.00,1144.00,0,1
08/08/2005,00:30,1144.00,1144.00,1144.00,1144.00,0,8
08/08/2005,00:31,1144.00,1144.00,1144.00,1144.00,0,4
08/08/2005,00:32,1144.00,1144.00,1144.00,1144.00,0,6
08/08/2005,00:35,1144.00,1144.00,1144.00,1144.00,0,4
08/08/2005,00:36,1144.25,1144.25,1144.00,1144.00,14,2
08/08/2005,00:37,1144.00,1144.00,1144.00,1144.00,0,1
08/08/2005,00:38,1144.25,1144.25,1144.25,1144.25,5,0
08/08/2005,00:39,1144.00,1144.25,1144.00,1144.25,3,2
08/08/2005,00:42,1144.00,1144.00,1144.00,1144.00,0,7
08/08/2005,00:43,1144.00,1144.00,1144.00,1144.00,0,23
08/08/2005,00:44,1144.00,1144.00,1144.00,1144.00,0,2
08/08/2005,00:45,1144.00,1144.00,1144.00,1144.00,0,1
08/08/2005,00:46,1144.25,1144.25,1144.00,1144.00,4,25
08/08/2005,00:47,1144.00,1144.00,1144.00,1144.00,0,2
08/08/2005,00:48,1144.00,1144.00,1144.00,1144.00,0,3
08/08/2005,00:49,1144.25,1144.25,1144.25,1144.25,50,0
08/08/2005,00:50,1144.00,1144.00,1144.00,1144.00,0,7
08/08/2005,00:51,1144.00,1144.25,1144.00,1144.25,1,2
08/08/2005,00:52,1144.25,1144.25,1144.25,1144.25,50,0
08/08/2005,00:53,1144.00,1144.00,1144.00,1144.00,0,3
08/08/2005,00:56,1144.25,1144.25,1144.25,1144.25,78,0
08/08/2005,00:57,1144.50,1144.50,1144.50,1144.50,52,0
08/08/2005,00:58,1144.50,1144.50,1144.50,1144.50,1,0
08/08/2005,01:02,1144.25,1144.25,1144.25,1144.25,0,1
08/08/2005,01:03,1144.25,1144.25,1144.25,1144.25,0,9
08/08/2005,01:08,1144.50,1144.50,1144.50,1144.50,1,0
08/08/2005,01:11,1144.25,1144.25,1144.25,1144.25,0,4
08/08/2005,01:13,1144.50,1144.50,1144.50,1144.50,1,0
08/08/2005,01:16,1144.50,1144.50,1144.50,1144.50,31,0
08/08/2005,01:20,1144.50,1144.50,1144.50,1144.50,2,0
08/08/2005,01:21,1144.25,1144.25,1144.25,1144.25,0,1
08/08/2005,01:22,1144.25,1144.50,1144.25,1144.50,25,2
08/08/2005,01:23,1144.50,1144.50,1144.50,1144.50,14,0
08/08/2005,01:25,1144.50,1144.50,1144.50,1144.50,77,0
08/08/2005,01:26,1144.50,1144.75,1144.50,1144.50,30,12
08/08/2005,01:30,1144.75,1144.75,1144.50,1144.50,1,11
08/08/2005,01:31,1144.50,1144.50,1144.50,1144.50,0,29
08/08/2005,01:32,1144.50,1144.50,1144.50,1144.50,0,92
08/08/2005,01:33,1144.50,1144.50,1144.50,1144.50,0,8
08/08/2005,01:37,1144.50,1144.75,1144.50,1144.75,2,15
08/08/2005,01:38,1144.75,1144.75,1144.75,1144.75,2,0
08/08/2005,01:39,1144.50,1144.75,1144.50,1144.75,5,6
08/08/2005,01:40,1144.50,1144.50,1144.50,1144.50,0,1
08/08/2005,01:41,1144.50,1144.50,1144.50,1144.50,0,1
08/08/2005,01:42,1144.50,1144.50,1144.50,1144.50,0,1
08/08/2005,01:45,1144.50,1144.50,1144.50,1144.50,0,14
08/08/2005,01:47,1144.50,1144.50,1144.50,1144.50,0,1
08/08/2005,01:48,1144.50,1144.50,1144.50,1144.50,0,2
08/08/2005,01:49,1144.50,1144.50,1144.50,1144.50,0,73
08/08/2005,01:50,1144.50,1144.50,1144.50,1144.50,0,2
08/08/2005,01:51,1144.50,1144.50,1144.50,1144.50,0,48
08/08/2005,01:52,1144.50,1144.50,1144.50,1144.50,0,3
08/08/2005,01:53,1144.25,1144.25,1144.25,1144.25,0,1
08/08/2005,01:58,1144.25,1144.25,1144.25,1144.25,0,4
08/08/2005,01:59,1144.50,1144.50,1144.50,1144.50,6,0
08/08/2005,02:00,1144.25,1144.25,1144.25,1144.25,0,8
08/08/2005,02:01,1144.50,1144.50,1144.50,1144.50,1,0
08/08/2005,02:02,1144.50,1144.50,1144.25,1144.50,144,10
08/08/2005,02:03,1144.50,1144.75,1144.50,1144.75,55,23
08/08/2005,02:04,1144.75,1144.75,1144.50,1144.75,154,5
08/08/2005,02:05,1144.50,1144.50,1144.50,1144.50,0,5
08/08/2005,02:06,1144.50,1144.50,1144.50,1144.50,0,23
08/08/2005,02:07,1144.75,1144.75,1144.50,1144.75,88,10
08/08/2005,02:08,1144.75,1145.25,1144.75,1145.00,465,13
08/08/2005,02:09,1145.00,1145.00,1144.75,1145.00,116,32
08/08/2005,02:10,1145.00,1145.00,1145.00,1145.00,1,0
08/08/2005,02:11,1145.00,1145.25,1145.00,1145.25,12,0
08/08/2005,02:12,1145.25,1145.25,1145.25,1145.25,19,0
08/08/2005,02:13,1145.00,1145.00,1145.00,1145.00,0,2
08/08/2005,02:14,1145.00,1145.00,1145.00,1145.00,0,14
08/08/2005,02:15,1145.00,1145.00,1144.75,1144.75,0,66
08/08/2005,02:16,1145.00,1145.00,1145.00,1145.00,29,0
08/08/2005,02:17,1145.00,1145.00,1145.00,1145.00,1,0
08/08/2005,02:18,1144.75,1144.75,1144.75,1144.75,0,1
08/08/2005,02:19,1144.75,1144.75,1144.50,1144.50,0,133
08/08/2005,02:20,1144.50,1144.50,1144.25,1144.25,0,82
08/08/2005,02:21,1144.50,1144.50,1144.50,1144.50,1,0
08/08/2005,02:22,1144.50,1144.50,1144.50,1144.50,6,0
08/08/2005,02:23,1144.50,1144.50,1144.50,1144.50,41,0
08/08/2005,02:24,1144.50,1144.50,1144.25,1144.25,71,197
08/08/2005,02:25,1144.25,1144.25,1144.25,1144.25,0,15
08/08/2005,02:27,1144.25,1144.50,1144.25,1144.50,1,54
08/08/2005,02:28,1144.50,1144.75,1144.25,1144.50,51,7
08/08/2005,02:31,1144.50,1144.50,1144.50,1144.50,71,0
08/08/2005,02:32,1144.50,1144.50,1144.25,1144.25,32,105
08/08/2005,02:33,1144.25,1144.25,1144.25,1144.25,0,44
08/08/2005,02:34,1144.25,1144.50,1144.25,1144.50,1,54
08/08/2005,02:35,1144.50,1144.50,1144.25,1144.25,10,2
08/08/2005,02:36,1144.50,1144.75,1144.50,1144.75,19,20
08/08/2005,02:37,1144.75,1144.75,1144.75,1144.75,12,0
08/08/2005,02:38,1144.75,1144.75,1144.75,1144.75,1,0
08/08/2005,02:39,1144.75,1144.75,1144.75,1144.75,10,0
08/08/2005,02:40,1144.75,1144.75,1144.50,1144.50,20,50
08/08/2005,02:41,1144.50,1144.50,1144.50,1144.50,0,46
08/08/2005,02:42,1144.75,1144.75,1144.75,1144.75,80,0
08/08/2005,02:43,1144.75,1144.75,1144.75,1144.75,3,0
08/08/2005,02:44,1144.75,1144.75,1144.75,1144.75,77,0
08/08/2005,02:45,1144.75,1144.75,1144.75,1144.75,109,0
08/08/2005,02:46,1144.50,1144.50,1144.50,1144.50,0,2
08/08/2005,02:47,1144.75,1144.75,1144.50,1144.50,20,7
08/08/2005,02:49,1144.75,1145.00,1144.75,1145.00,77,0
08/08/2005,02:50,1145.00,1145.00,1145.00,1145.00,10,0
08/08/2005,02:51,1145.00,1145.00,1145.00,1145.00,10,0
08/08/2005,02:53,1145.00,1145.00,1144.50,1144.75,12,100
08/08/2005,02:54,1144.75,1144.75,1144.75,1144.75,5,0
08/08/2005,02:55,1144.75,1144.75,1144.75,1144.75,17,0
08/08/2005,02:56,1144.75,1144.75,1144.75,1144.75,3,0
08/08/2005,02:57,1144.75,1144.75,1144.75,1144.75,1,0
08/08/2005,02:58,1144.75,1144.75,1144.75,1144.75,1,0
08/08/2005,03:00,1144.75,1144.75,1144.75,1144.75,18,0
08/08/2005,03:01,1144.75,1144.75,1144.75,1144.75,27,0
08/08/2005,03:02,1144.75,1145.00,1144.75,1145.00,8,0
08/08/2005,03:03,1145.00,1145.00,1145.00,1145.00,1,0
08/08/2005,03:04,1145.00,1145.00,1145.00,1145.00,1,0
08/08/2005,03:05,1145.00,1145.25,1145.00,1145.00,108,31
08/08/2005,03:06,1145.25,1145.25,1145.00,1145.00,2,12
08/08/2005,03:08,1145.00,1145.00,1145.00,1145.00,0,8
08/08/2005,03:09,1145.00,1145.00,1145.00,1145.00,0,148
08/08/2005,03:10,1145.00,1145.00,1145.00,1145.00,0,6
08/08/2005,03:11,1145.00,1145.00,1145.00,1145.00,0,5
08/08/2005,03:12,1145.00,1145.00,1145.00,1145.00,0,2
08/08/2005,03:14,1145.25,1145.25,1145.25,1145.25,255,0
08/08/2005,03:15,1145.00,1145.25,1145.00,1145.00,5,3
08/08/2005,03:16,1145.25,1145.50,1145.25,1145.25,17,9
08/08/2005,03:17,1145.50,1145.75,1145.50,1145.50,393,5
08/08/2005,03:18,1145.50,1145.75,1145.50,1145.50,36,10
08/08/2005,03:19,1145.50,1145.50,1145.50,1145.50,0,58
08/08/2005,03:20,1145.50,1145.50,1145.50,1145.50,0,68
08/08/2005,03:22,1145.50,1145.75,1145.50,1145.75,19,30
08/08/2005,03:25,1145.75,1145.75,1145.75,1145.75,48,0
08/08/2005,03:26,1145.75,1145.75,1145.50,1145.75,7,1
08/08/2005,03:27,1145.75,1145.75,1145.50,1145.50,1,40
08/08/2005,03:28,1145.50,1145.50,1145.50,1145.50,0,10
08/08/2005,03:29,1145.50,1145.50,1145.50,1145.50,0,9
08/08/2005,03:30,1145.50,1145.50,1145.50,1145.50,0,1
08/08/2005,03:31,1145.50,1145.75,1145.50,1145.75,26,8
08/08/2005,03:32,1145.75,1146.00,1145.50,1145.75,135,119
08/08/2005,03:33,1145.75,1146.00,1145.75,1145.75,1,83
08/08/2005,03:35,1145.75,1145.75,1145.75,1145.75,0,2
08/08/2005,03:36,1146.00,1146.00,1146.00,1146.00,1,0
08/08/2005,03:37,1145.75,1146.00,1145.75,1145.75,17,7
08/08/2005,03:39,1145.75,1146.00,1145.75,1145.75,22,42
08/08/2005,03:40,1146.00,1146.00,1146.00,1146.00,46,0
08/08/2005,03:41,1145.75,1146.00,1145.75,1146.00,31,2
08/08/2005,03:43,1145.75,1146.00,1145.75,1146.00,47,24
08/08/2005,03:45,1146.00,1146.25,1145.75,1145.75,411,49
08/08/2005,03:46,1146.00,1146.25,1145.75,1146.00,88,38
08/08/2005,03:47,1146.00,1146.00,1146.00,1146.00,0,51
08/08/2005,03:48,1145.75,1145.75,1145.75,1145.75,0,2
08/08/2005,03:49,1146.00,1146.00,1146.00,1146.00,3,0
08/08/2005,03:50,1145.75,1145.75,1145.75,1145.75,0,2
08/08/2005,03:51,1145.75,1145.75,1145.75,1145.75,0,18
08/08/2005,03:52,1145.75,1145.75,1145.75,1145.75,0,37
08/08/2005,03:53,1145.75,1145.75,1145.50,1145.75,26,4
08/08/2005,03:54,1145.75,1145.75,1145.75,1145.75,59,0
08/08/2005,03:55,1145.75,1145.75,1145.75,1145.75,1,0
08/08/2005,03:56,1145.75,1145.75,1145.75,1145.75,15,0
08/08/2005,03:57,1145.75,1146.00,1145.75,1146.00,68,0
08/08/2005,04:00,1146.00,1146.00,1146.00,1146.00,1,0
08/08/2005,04:01,1146.00,1146.25,1146.00,1146.00,250,110
08/08/2005,04:02,1146.00,1146.25,1146.00,1146.25,9,76
08/08/2005,04:03,1146.25,1146.25,1146.25,1146.25,3,0
08/08/2005,04:04,1146.00,1146.25,1146.00,1146.25,31,56
08/08/2005,04:05,1146.25,1146.25,1146.00,1146.00,2,5
08/08/2005,04:06,1146.25,1146.25,1146.00,1146.00,23,1
08/08/2005,04:07,1146.00,1146.25,1146.00,1146.25,5,50
08/08/2005,04:08,1146.25,1146.25,1146.25,1146.25,68,0
08/08/2005,04:09,1146.25,1146.25,1146.25,1146.25,230,0
08/08/2005,04:11,1146.25,1146.25,1146.00,1146.00,1,6
08/08/2005,04:12,1146.00,1146.00,1146.00,1146.00,0,1
08/08/2005,04:13,1146.00,1146.00,1146.00,1146.00,0,47
08/08/2005,04:14,1146.25,1146.50,1146.00,1146.00,210,58
08/08/2005,04:15,1146.00,1146.25,1146.00,1146.25,35,1
08/08/2005,04:16,1146.25,1146.50,1146.25,1146.25,36,9
08/08/2005,04:17,1146.25,1146.50,1146.25,1146.25,21,180
08/08/2005,04:18,1146.00,1146.00,1146.00,1146.00,0,52
08/08/2005,04:19,1146.00,1146.00,1146.00,1146.00,0,1
08/08/2005,04:20,1146.25,1146.50,1146.25,1146.50,167,0
08/08/2005,04:21,1146.50,1146.50,1146.50,1146.50,5,0
08/08/2005,04:22,1146.25,1146.50,1146.25,1146.50,1,6
08/08/2005,04:23,1146.50,1146.75,1146.25,1146.50,462,205
08/08/2005,04:24,1146.50,1146.50,1146.00,1146.25,25,124
08/08/2005,04:25,1146.25,1146.50,1146.25,1146.50,260,230
08/08/2005,04:26,1146.25,1146.50,1146.25,1146.50,100,40
08/08/2005,04:27,1146.50,1146.50,1146.50,1146.50,1,0
08/08/2005,04:28,1146.50,1146.50,1146.25,1146.25,15,1
08/08/2005,04:29,1146.50,1146.50,1146.50,1146.50,46,0
08/08/2005,04:30,1146.50,1146.50,1146.50,1146.50,213,0
08/08/2005,04:31,1146.50,1146.50,1146.50,1146.50,101,0
08/08/2005,04:32,1146.50,1146.50,1146.25,1146.50,46,2
08/08/2005,04:33,1146.50,1146.50,1146.50,1146.50,5,0
08/08/2005,04:34,1146.50,1146.75,1146.50,1146.50,50,26
08/08/2005,04:35,1146.50,1146.50,1146.50,1146.50,0,28
08/08/2005,04:36,1146.75,1146.75,1146.75,1146.75,2,0
08/08/2005,04:37,1146.75,1146.75,1146.50,1146.50,2,1
08/08/2005,04:38,1146.50,1146.50,1146.50,1146.50,0,2
08/08/2005,04:39,1146.75,1147.00,1146.75,1147.00,131,0
08/08/2005,04:40,1146.75,1147.00,1146.75,1147.00,4,11
08/08/2005,04:41,1147.00,1147.00,1146.75,1146.75,1,5
08/08/2005,04:42,1147.00,1147.00,1147.00,1147.00,1,0
08/08/2005,04:43,1146.75,1146.75,1146.75,1146.75,0,36
08/08/2005,04:44,1146.75,1147.00,1146.75,1146.75,20,255
08/08/2005,04:45,1146.75,1146.75,1146.50,1146.50,0,5
08/08/2005,04:46,1146.50,1146.75,1146.50,1146.50,25,21
08/08/2005,04:47,1146.50,1146.50,1146.50,1146.50,0,38
08/08/2005,04:48,1146.50,1146.50,1146.50,1146.50,0,35
08/08/2005,04:49,1146.50,1146.50,1146.50,1146.50,0,114
08/08/2005,04:50,1146.50,1146.50,1146.50,1146.50,0,22
08/08/2005,04:51,1146.50,1146.50,1146.50,1146.50,0,94
08/08/2005,04:52,1146.50,1146.50,1146.50,1146.50,0,33
08/08/2005,04:53,1146.50,1146.50,1146.50,1146.50,0,19
08/08/2005,04:54,1146.50,1146.75,1146.50,1146.50,1,73
08/08/2005,04:55,1146.75,1146.75,1146.75,1146.75,55,0
08/08/2005,04:56,1146.75,1146.75,1146.75,1146.75,2,0
08/08/2005,04:57,1146.75,1146.75,1146.75,1146.75,18,0
08/08/2005,04:58,1146.75,1146.75,1146.50,1146.50,1,1
08/08/2005,04:59,1146.50,1146.50,1146.50,1146.50,0,72
08/08/2005,05:00,1146.50,1146.50,1146.50,1146.50,0,7
08/08/2005,05:01,1146.50,1146.50,1146.50,1146.50,0,92
08/08/2005,05:02,1146.50,1146.75,1146.50,1146.50,3,50
08/08/2005,05:03,1146.50,1146.75,1146.50,1146.50,5,18
08/08/2005,05:04,1146.50,1146.50,1146.50,1146.50,0,9
08/08/2005,05:05,1146.50,1146.50,1146.25,1146.50,1,2
08/08/2005,05:06,1146.50,1146.50,1146.50,1146.50,60,0
08/08/2005,05:07,1146.50,1146.75,1146.50,1146.50,63,26
08/08/2005,05:08,1146.50,1146.75,1146.50,1146.50,6,52
08/08/2005,05:09,1146.50,1146.50,1146.25,1146.50,12,40
08/08/2005,05:10,1146.50,1146.50,1146.50,1146.50,68,0
08/08/2005,05:11,1146.25,1146.50,1146.25,1146.50,101,93
08/08/2005,05:12,1146.50,1146.50,1146.50,1146.50,6,0
08/08/2005,05:14,1146.25,1146.50,1146.25,1146.25,5,5
08/08/2005,05:15,1146.25,1146.25,1146.25,1146.25,0,6
08/08/2005,05:16,1146.50,1146.75,1146.50,1146.75,282,0
08/08/2005,05:17,1146.75,1147.00,1146.75,1146.75,349,2
08/08/2005,05:18,1146.75,1147.00,1146.75,1146.75,2,9
08/08/2005,05:19,1146.75,1146.75,1146.75,1146.75,0,42
08/08/2005,05:20,1146.75,1146.75,1146.75,1146.75,0,11
08/08/2005,05:21,1146.75,1147.00,1146.75,1147.00,2,10
08/08/2005,05:22,1146.75,1147.00,1146.75,1146.75,5,10
08/08/2005,05:24,1147.00,1147.00,1146.75,1146.75,10,11
08/08/2005,05:25,1146.75,1146.75,1146.50,1146.50,6,53
08/08/2005,05:26,1146.50,1146.50,1146.50,1146.50,0,3
08/08/2005,05:27,1146.50,1146.50,1146.50,1146.50,0,97
08/08/2005,05:28,1146.25,1146.50,1146.25,1146.50,8,1
08/08/2005,05:30,1146.50,1146.75,1146.50,1146.75,30,0
08/08/2005,05:31,1146.75,1146.75,1146.50,1146.50,5,2
08/08/2005,05:32,1146.50,1146.50,1146.50,1146.50,0,104
08/08/2005,05:33,1146.50,1146.75,1146.50,1146.75,6,6
08/08/2005,05:34,1146.50,1146.50,1146.50,1146.50,0,91
08/08/2005,05:35,1146.50,1146.75,1146.50,1146.75,11,76
08/08/2005,05:36,1146.50,1146.50,1146.50,1146.50,0,7
08/08/2005,05:37,1146.75,1146.75,1146.50,1146.50,47,1
08/08/2005,05:38,1146.75,1146.75,1146.75,1146.75,74,0
08/08/2005,05:39,1146.75,1147.00,1146.75,1147.00,9,0
08/08/2005,05:40,1146.75,1146.75,1146.75,1146.75,0,1
08/08/2005,05:41,1146.75,1146.75,1146.75,1146.75,0,13
08/08/2005,05:42,1146.50,1146.75,1146.50,1146.50,5,54
08/08/2005,05:44,1146.75,1146.75,1146.50,1146.50,6,52
08/08/2005,05:45,1146.50,1146.75,1146.50,1146.75,1,26
08/08/2005,05:46,1146.75,1146.75,1146.50,1146.50,7,2
08/08/2005,05:47,1146.50,1146.50,1146.25,1146.25,0,45
08/08/2005,05:48,1146.50,1146.50,1146.50,1146.50,6,0
08/08/2005,05:49,1146.50,1146.50,1146.50,1146.50,68,0
08/08/2005,05:50,1146.50,1146.50,1146.50,1146.50,6,0
08/08/2005,05:51,1146.50,1146.50,1146.25,1146.50,3,1
08/08/2005,05:52,1146.50,1146.50,1146.50,1146.50,7,0
08/08/2005,05:54,1146.50,1146.50,1146.25,1146.25,5,5
08/08/2005,05:55,1146.25,1146.25,1146.25,1146.25,0,1
08/08/2005,05:56,1146.50,1146.50,1146.50,1146.50,6,0
08/08/2005,05:57,1146.50,1146.50,1146.25,1146.50,52,2
08/08/2005,05:58,1146.25,1146.25,1146.25,1146.25,0,152
08/08/2005,05:59,1146.50,1146.50,1146.50,1146.50,10,0
08/08/2005,06:00,1146.25,1146.25,1146.25,1146.25,0,7
08/08/2005,06:01,1146.25,1146.50,1146.25,1146.25,7,6
08/08/2005,06:02,1146.50,1146.50,1146.25,1146.25,6,43
08/08/2005,06:03,1146.00,1146.00,1146.00,1146.00,0,3
08/08/2005,06:04,1146.25,1146.25,1146.25,1146.25,5,0
08/08/2005,06:05,1146.25,1146.25,1146.25,1146.25,26,0
08/08/2005,06:06,1146.25,1146.50,1146.25,1146.50,23,0
08/08/2005,06:07,1146.25,1146.50,1146.25,1146.25,6,23
08/08/2005,06:08,1146.25,1146.25,1146.25,1146.25,0,41
08/08/2005,06:09,1146.25,1146.25,1146.25,1146.25,0,37
08/08/2005,06:10,1146.25,1146.50,1146.25,1146.50,5,1
08/08/2005,06:11,1146.25,1146.25,1146.00,1146.00,0,40
08/08/2005,06:12,1146.25,1146.25,1146.00,1146.00,5,1
08/08/2005,06:13,1146.25,1146.25,1146.25,1146.25,20,0
08/08/2005,06:14,1146.25,1146.25,1146.25,1146.25,30,0
08/08/2005,06:15,1146.00,1146.00,1146.00,1146.00,0,37
08/08/2005,06:16,1146.25,1146.25,1146.00,1146.00,8,8
08/08/2005,06:17,1146.00,1146.00,1146.00,1146.00,0,131
08/08/2005,06:18,1146.00,1146.25,1146.00,1146.00,7,33
08/08/2005,06:19,1146.00,1146.00,1145.50,1145.50,1,349
08/08/2005,06:20,1145.75,1145.75,1145.75,1145.75,106,0
08/08/2005,06:21,1145.50,1145.75,1145.25,1145.50,19,156
08/08/2005,06:22,1145.50,1145.75,1145.50,1145.50,73,6
08/08/2005,06:23,1145.50,1145.50,1145.25,1145.50,1,54
08/08/2005,06:24,1145.25,1145.50,1145.25,1145.50,12,2
08/08/2005,06:25,1145.50,1145.50,1145.50,1145.50,22,0
08/08/2005,06:26,1145.50,1145.75,1145.50,1145.50,74,25
08/08/2005,06:28,1145.50,1145.50,1145.50,1145.50,0,47
08/08/2005,06:29,1145.50,1145.50,1145.50,1145.50,0,23
08/08/2005,06:30,1145.50,1145.50,1145.50,1145.50,0,17
08/08/2005,06:31,1145.50,1145.75,1145.50,1145.75,54,142
08/08/2005,06:32,1145.50,1145.75,1145.50,1145.75,5,13
08/08/2005,06:33,1145.50,1145.75,1145.50,1145.75,1,1
08/08/2005,06:34,1145.75,1145.75,1145.75,1145.75,9,0
08/08/2005,06:35,1145.50,1145.75,1145.50,1145.50,9,4
08/08/2005,06:37,1145.75,1145.75,1145.75,1145.75,7,0
08/08/2005,06:38,1145.50,1145.75,1145.50,1145.75,5,26
08/08/2005,06:39,1145.75,1145.75,1145.75,1145.75,20,0
08/08/2005,06:40,1145.50,1145.50,1145.50,1145.50,0,11
08/08/2005,06:41,1145.75,1145.75,1145.75,1145.75,41,0
08/08/2005,06:42,1145.75,1145.75,1145.75,1145.75,62,0
08/08/2005,06:43,1145.75,1145.75,1145.75,1145.75,5,0
08/08/2005,06:45,1145.50,1145.75,1145.50,1145.75,7,4
08/08/2005,06:47,1145.75,1145.75,1145.75,1145.75,6,0
08/08/2005,06:48,1145.75,1145.75,1145.75,1145.75,1,0
08/08/2005,06:49,1145.75,1145.75,1145.50,1145.50,6,11
08/08/2005,06:51,1145.50,1145.75,1145.50,1145.50,5,113
08/08/2005,06:52,1145.50,1145.50,1145.25,1145.25,0,30
08/08/2005,06:53,1145.50,1145.50,1145.50,1145.50,7,0
08/08/2005,06:54,1145.25,1145.25,1145.25,1145.25,0,1
08/08/2005,06:55,1145.25,1145.50,1145.25,1145.50,8,6
08/08/2005,06:56,1145.25,1145.50,1145.25,1145.50,6,35
08/08/2005,06:57,1145.50,1145.50,1145.25,1145.25,1,1
08/08/2005,06:58,1145.50,1145.50,1145.25,1145.25,18,29
08/08/2005,06:59,1145.50,1145.50,1145.50,1145.50,3,0
08/08/2005,07:00,1145.25,1145.50,1145.25,1145.50,6,4
08/08/2005,07:01,1145.50,1145.50,1145.25,1145.25,26,1
08/08/2005,07:03,1145.50,1145.50,1145.25,1145.25,7,1
08/08/2005,07:04,1145.50,1145.50,1145.50,1145.50,6,0
08/08/2005,07:06,1145.25,1145.50,1145.25,1145.50,57,7
08/08/2005,07:07,1145.50,1145.50,1145.25,1145.25,1,3
08/08/2005,07:08,1145.50,1145.50,1145.25,1145.25,6,3
08/08/2005,07:09,1145.25,1145.50,1145.25,1145.25,2,27
08/08/2005,07:10,1145.50,1145.50,1145.25,1145.25,9,10
08/08/2005,07:11,1145.25,1145.50,1145.00,1145.25,11,153
08/08/2005,07:12,1145.25,1145.25,1145.00,1145.25,175,1
08/08/2005,07:13,1145.25,1145.25,1145.25,1145.25,16,0
08/08/2005,07:14,1145.25,1145.50,1145.25,1145.25,8,13
08/08/2005,07:15,1145.25,1145.25,1145.25,1145.25,0,32
08/08/2005,07:16,1145.25,1145.50,1145.25,1145.50,11,20
08/08/2005,07:17,1145.25,1145.25,1145.25,1145.25,0,35
08/08/2005,07:18,1145.25,1145.50,1145.25,1145.25,5,56
08/08/2005,07:19,1145.25,1145.50,1145.25,1145.25,3,11
08/08/2005,07:20,1145.25,1145.50,1145.25,1145.50,182,18
08/08/2005,07:21,1145.50,1145.50,1145.50,1145.50,29,0
08/08/2005,07:22,1145.50,1145.50,1145.50,1145.50,189,0
08/08/2005,07:23,1145.75,1145.75,1145.50,1145.75,183,1
08/08/2005,07:24,1145.75,1145.75,1145.75,1145.75,1,0
08/08/2005,07:25,1145.75,1145.75,1145.50,1145.75,232,1
08/08/2005,07:26,1145.50,1145.75,1145.50,1145.75,29,4
08/08/2005,07:27,1145.75,1145.75,1145.75,1145.75,10,0
08/08/2005,07:28,1145.75,1145.75,1145.75,1145.75,1,0
08/08/2005,07:29,1145.75,1145.75,1145.75,1145.75,56,0
08/08/2005,07:30,1145.75,1145.75,1145.75,1145.75,62,0
08/08/2005,07:31,1145.50,1145.75,1145.50,1145.75,53,1
08/08/2005,07:32,1145.75,1146.00,1145.75,1146.00,90,0
08/08/2005,07:33,1145.75,1145.75,1145.50,1145.75,30,114
08/08/2005,07:34,1145.75,1145.75,1145.75,1145.75,23,0
08/08/2005,07:35,1145.75,1146.00,1145.50,1145.50,22,94
08/08/2005,07:36,1145.50,1145.50,1145.50,1145.50,0,8
08/08/2005,07:37,1145.75,1146.00,1145.75,1145.75,50,34
08/08/2005,07:38,1145.50,1145.75,1145.50,1145.75,11,6
08/08/2005,07:39,1145.50,1146.00,1145.50,1146.00,47,1
08/08/2005,07:40,1145.75,1146.00,1145.50,1145.75,22,84
08/08/2005,07:41,1145.75,1145.75,1145.75,1145.75,25,0
08/08/2005,07:42,1145.75,1145.75,1145.50,1145.50,4,11
08/08/2005,07:43,1145.50,1145.75,1145.50,1145.50,24,2
08/08/2005,07:44,1145.50,1145.50,1145.50,1145.50,0,3
08/08/2005,07:45,1145.75,1145.75,1145.75,1145.75,20,0
08/08/2005,07:46,1145.50,1145.75,1145.50,1145.75,52,6
08/08/2005,07:47,1145.75,1145.75,1145.50,1145.50,2,3
08/08/2005,07:48,1145.75,1145.75,1145.75,1145.75,83,0
08/08/2005,07:49,1145.75,1145.75,1145.75,1145.75,20,0
08/08/2005,07:50,1145.75,1146.00,1145.75,1145.75,51,49
08/08/2005,07:51,1145.75,1145.75,1145.50,1145.75,3,21
08/08/2005,07:52,1145.75,1145.75,1145.50,1145.75,23,22
08/08/2005,07:53,1145.75,1145.75,1145.50,1145.50,7,12
08/08/2005,07:54,1145.50,1145.50,1145.50,1145.50,0,2
08/08/2005,07:55,1145.75,1145.75,1145.50,1145.75,140,1
08/08/2005,07:56,1146.00,1146.50,1145.75,1146.00,1038,171
08/08/2005,07:57,1146.00,1146.50,1146.00,1146.00,382,299
08/08/2005,07:58,1146.25,1146.25,1146.00,1146.00,131,1
08/08/2005,07:59,1146.00,1146.25,1146.00,1146.25,6,1
08/08/2005,08:00,1146.00,1146.25,1146.00,1146.25,117,4
08/08/2005,08:01,1146.25,1146.50,1146.25,1146.50,203,33
08/08/2005,08:02,1146.25,1146.50,1146.25,1146.25,5,56
08/08/2005,08:03,1146.25,1146.25,1146.00,1146.25,2,175
08/08/2005,08:04,1146.00,1146.25,1146.00,1146.25,1,100
08/08/2005,08:05,1146.25,1146.25,1146.00,1146.25,68,4
08/08/2005,08:06,1146.25,1146.25,1146.00,1146.00,2,2
08/08/2005,08:07,1146.00,1146.00,1146.00,1146.00,0,71
08/08/2005,08:08,1146.00,1146.25,1146.00,1146.25,2,11
08/08/2005,08:10,1146.00,1146.00,1146.00,1146.00,0,111
08/08/2005,08:11,1146.00,1146.25,1146.00,1146.25,3,15
08/08/2005,08:12,1146.25,1146.25,1146.00,1146.25,6,37
08/08/2005,08:13,1146.00,1146.00,1146.00,1146.00,0,39
08/08/2005,08:14,1146.00,1146.25,1145.75,1146.00,36,111
08/08/2005,08:15,1145.75,1145.75,1145.75,1145.75,0,3
08/08/2005,08:16,1145.75,1145.75,1145.75,1145.75,0,2
08/08/2005,08:17,1145.75,1145.75,1145.75,1145.75,0,151
08/08/2005,08:18,1146.00,1146.00,1145.75,1146.00,9,154
08/08/2005,08:19,1146.00,1146.00,1146.00,1146.00,101,0
08/08/2005,08:20,1146.00,1146.00,1146.00,1146.00,259,0
08/08/2005,08:21,1146.00,1146.00,1146.00,1146.00,4,0
08/08/2005,08:22,1146.00,1146.25,1146.00,1146.00,116,30
08/08/2005,08:23,1146.00,1146.25,1146.00,1146.00,1,56
08/08/2005,08:24,1146.00,1146.00,1146.00,1146.00,0,97
08/08/2005,08:25,1146.00,1146.25,1145.75,1146.25,125,143
08/08/2005,08:26,1146.25,1146.25,1146.00,1146.00,11,3
08/08/2005,08:27,1146.00,1146.00,1146.00,1146.00,0,141
08/08/2005,08:28,1146.00,1146.00,1145.75,1146.00,220,150
08/08/2005,08:29,1146.00,1146.00,1145.75,1145.75,257,102
08/08/2005,08:30,1145.75,1146.00,1145.50,1145.75,1003,610
08/08/2005,08:31,1145.50,1146.00,1145.50,1146.00,1623,1054
08/08/2005,08:32,1145.75,1146.50,1145.75,1146.25,1641,507
08/08/2005,08:33,1146.25,1146.75,1146.25,1146.50,2328,1284
08/08/2005,08:34,1146.25,1146.50,1146.25,1146.25,120,1098
08/08/2005,08:35,1146.25,1146.50,1146.25,1146.50,132,210
08/08/2005,08:36,1146.50,1146.50,1146.25,1146.25,79,837
08/08/2005,08:37,1146.50,1147.00,1146.25,1146.50,4311,2072
08/08/2005,08:38,1146.50,1146.75,1146.25,1146.50,337,1285
08/08/2005,08:39,1146.50,1146.75,1146.00,1146.50,1178,2907
08/08/2005,08:40,1146.25,1146.50,1145.75,1146.00,217,1299
08/08/2005,08:41,1146.00,1146.00,1145.75,1145.75,154,148
08/08/2005,08:42,1146.00,1146.00,1145.25,1145.25,618,4047
08/08/2005,08:43,1145.50,1145.50,1145.00,1145.25,1100,2098
08/08/2005,08:44,1145.50,1145.75,1145.25,1145.50,2896,468
08/08/2005,08:45,1145.50,1145.75,1145.25,1145.50,266,754
08/08/2005,08:46,1145.50,1145.75,1145.25,1145.25,705,819
08/08/2005,08:47,1145.25,1145.50,1145.00,1145.00,295,1061
08/08/2005,08:48,1145.00,1145.50,1145.00,1145.25,446,137
08/08/2005,08:49,1145.25,1146.00,1145.25,1146.00,2081,425
08/08/2005,08:50,1146.00,1146.00,1145.75,1145.75,237,1078
08/08/2005,08:51,1145.75,1146.00,1145.50,1145.75,574,673
08/08/2005,08:52,1145.75,1146.25,1145.25,1145.25,1172,1386
08/08/2005,08:53,1145.25,1146.25,1145.25,1146.00,1612,156
08/08/2005,08:54,1146.00,1147.00,1146.00,1146.75,3920,816
08/08/2005,08:55,1146.75,1147.25,1146.75,1146.75,2682,1970
08/08/2005,08:56,1146.75,1147.00,1146.75,1147.00,1416,465
08/08/2005,08:57,1147.00,1147.00,1146.75,1147.00,514,1287
08/08/2005,08:58,1147.00,1147.25,1146.75,1147.25,1517,351
08/08/2005,08:59,1147.25,1147.25,1146.50,1146.50,738,1702
08/08/2005,09:00,1146.50,1146.75,1146.25,1146.50,2340,2788
08/08/2005,09:01,1146.75,1147.25,1146.50,1147.25,3175,1745
08/08/2005,09:02,1147.25,1147.25,1147.00,1147.00,538,568
08/08/2005,09:03,1147.25,1147.75,1147.25,1147.50,6456,1991
08/08/2005,09:04,1147.75,1148.00,1147.50,1147.75,2806,1711
08/08/2005,09:05,1147.75,1148.00,1147.50,1147.50,1401,1850
08/08/2005,09:06,1147.50,1147.75,1147.25,1147.50,2405,1288
08/08/2005,09:07,1147.25,1147.50,1147.25,1147.25,759,231
08/08/2005,09:08,1147.50,1147.50,1147.00,1147.00,759,1049
08/08/2005,09:09,1147.25,1147.25,1146.75,1146.75,1583,1046
08/08/2005,09:10,1147.00,1147.00,1146.25,1146.75,1493,3387
08/08/2005,09:11,1146.50,1146.50,1146.00,1146.00,1141,2782
08/08/2005,09:12,1146.25,1146.50,1146.00,1146.25,683,180
08/08/2005,09:13,1146.25,1146.50,1146.00,1146.00,1020,1368
08/08/2005,09:14,1146.00,1146.00,1145.50,1145.75,1475,1569
08/08/2005,09:15,1146.00,1146.00,1145.25,1145.25,454,2997
08/08/2005,09:16,1145.25,1145.50,1145.00,1145.00,933,3337
08/08/2005,09:17,1145.00,1145.00,1144.25,1144.50,1537,3885
08/08/2005,09:18,1144.50,1144.75,1144.50,1144.50,1116,612
08/08/2005,09:19,1144.75,1145.00,1144.50,1144.75,696,504
08/08/2005,09:20,1145.00,1145.25,1144.75,1145.00,2009,677
08/08/2005,09:21,1145.25,1145.25,1144.75,1144.75,209,533
08/08/2005,09:22,1145.00,1145.25,1144.75,1144.75,674,698
08/08/2005,09:23,1145.00,1145.25,1144.75,1145.00,337,87
08/08/2005,09:24,1145.00,1145.25,1145.00,1145.25,184,41
08/08/2005,09:25,1145.25,1145.75,1145.00,1145.75,2227,236
08/08/2005,09:26,1145.75,1146.00,1145.50,1145.75,752,162
08/08/2005,09:27,1145.75,1145.75,1145.50,1145.75,149,451
08/08/2005,09:28,1145.75,1145.75,1145.50,1145.50,300,1263
08/08/2005,09:29,1145.75,1146.00,1145.50,1146.00,304,240
08/08/2005,09:30,1146.00,1146.25,1145.75,1146.00,3263,2782
08/08/2005,09:31,1146.00,1146.00,1145.25,1145.50,405,4525
08/08/2005,09:32,1145.50,1145.75,1145.25,1145.50,49,1513
08/08/2005,09:33,1145.50,1145.50,1145.00,1145.00,1022,1114
08/08/2005,09:34,1145.00,1145.50,1144.75,1144.75,387,1261
08/08/2005,09:35,1144.75,1145.25,1144.75,1145.00,1945,731
08/08/2005,09:36,1145.00,1145.00,1144.50,1144.50,245,1322
08/08/2005,09:37,1144.50,1144.75,1144.00,1144.00,169,3260
08/08/2005,09:38,1144.00,1144.50,1144.00,1144.25,1834,2309
08/08/2005,09:39,1144.25,1144.25,1143.75,1144.00,3414,2723
08/08/2005,09:40,1144.00,1144.25,1144.00,1144.25,726,786
08/08/2005,09:41,1144.00,1144.25,1143.75,1144.00,1246,820
08/08/2005,09:42,1144.00,1144.25,1143.75,1144.00,1285,741
08/08/2005,09:43,1144.00,1144.25,1144.00,1144.00,272,813
08/08/2005,09:44,1144.00,1144.25,1143.75,1144.25,464,1205
08/08/2005,09:45,1144.25,1144.25,1143.00,1143.00,945,4500
08/08/2005,09:46,1143.25,1143.25,1142.75,1143.25,1723,2362
08/08/2005,09:47,1143.25,1143.50,1142.75,1143.25,2030,2634
08/08/2005,09:48,1143.25,1143.50,1143.00,1143.25,369,51
08/08/2005,09:49,1143.50,1143.50,1142.75,1143.00,191,2038
08/08/2005,09:50,1142.75,1143.25,1142.75,1143.25,678,1473
08/08/2005,09:51,1143.25,1143.25,1143.00,1143.00,123,555
08/08/2005,09:52,1143.00,1143.25,1142.50,1142.50,890,3180
08/08/2005,09:53,1142.50,1142.50,1141.75,1142.25,1653,4239
08/08/2005,09:54,1142.00,1142.50,1142.00,1142.50,767,1824
08/08/2005,09:55,1142.50,1142.50,1142.00,1142.50,1191,946
08/08/2005,09:56,1142.25,1142.75,1142.00,1142.25,842,1339
08/08/2005,09:57,1142.25,1142.50,1142.00,1142.25,523,721
08/08/2005,09:58,1142.25,1142.25,1141.75,1142.00,567,904
08/08/2005,09:59,1142.00,1142.50,1141.75,1142.25,1352,198
08/08/2005,10:00,1142.25,1142.50,1142.25,1142.50,347,129
08/08/2005,10:01,1142.25,1142.50,1142.00,1142.25,269,699
08/08/2005,10:02,1142.50,1142.50,1142.25,1142.25,395,44
08/08/2005,10:03,1142.25,1142.25,1141.50,1142.00,1137,2678
08/08/2005,10:04,1142.00,1142.25,1141.75,1142.00,1195,453
08/08/2005,10:05,1142.25,1142.50,1142.25,1142.50,1248,71
08/08/2005,10:06,1142.50,1142.75,1142.25,1142.75,418,145
08/08/2005,10:07,1142.75,1143.00,1142.25,1143.00,1283,875
08/08/2005,10:08,1143.00,1143.25,1142.75,1143.00,1567,1207
08/08/2005,10:09,1143.00,1143.50,1143.00,1143.00,1199,461
08/08/2005,10:10,1143.00,1143.25,1142.75,1142.75,363,454
08/08/2005,10:11,1143.00,1143.25,1142.75,1143.00,377,617
08/08/2005,10:12,1142.75,1143.00,1142.75,1143.00,209,44
08/08/2005,10:13,1143.00,1143.00,1142.75,1142.75,39,271
08/08/2005,10:14,1142.75,1143.00,1142.75,1142.75,844,81
08/08/2005,10:15,1143.00,1143.00,1142.50,1142.50,57,2097
08/08/2005,10:16,1142.75,1142.75,1142.50,1142.50,58,806
08/08/2005,10:17,1142.50,1142.75,1142.50,1142.50,62,349
08/08/2005,10:18,1142.50,1143.00,1142.25,1143.00,1101,435
08/08/2005,10:19,1143.00,1143.50,1143.00,1143.25,1407,418
08/08/2005,10:20,1143.25,1143.75,1143.00,1143.50,3564,261
08/08/2005,10:21,1143.50,1143.75,1143.25,1143.50,871,214
08/08/2005,10:22,1143.50,1144.50,1143.50,1144.50,3855,449
08/08/2005,10:23,1144.25,1144.50,1144.00,1144.00,364,2146
08/08/2005,10:24,1144.25,1144.25,1144.00,1144.00,448,1207
08/08/2005,10:25,1144.00,1144.25,1143.75,1144.00,80,982
08/08/2005,10:26,1144.00,1144.25,1143.50,1143.75,265,875
08/08/2005,10:27,1143.50,1143.75,1143.25,1143.50,369,592
08/08/2005,10:28,1143.50,1143.75,1143.50,1143.75,11,412
08/08/2005,10:29,1143.50,1143.75,1143.50,1143.75,65,97
08/08/2005,10:30,1143.50,1143.75,1143.50,1143.75,23,37
08/08/2005,10:31,1143.75,1144.25,1143.75,1144.00,1673,368
08/08/2005,10:32,1144.25,1144.25,1144.00,1144.25,773,19
08/08/2005,10:33,1144.25,1144.50,1143.50,1143.75,398,1662
08/08/2005,10:34,1143.50,1143.75,1143.50,1143.50,203,356
08/08/2005,10:35,1143.50,1143.75,1143.50,1143.50,18,430
08/08/2005,10:36,1143.50,1144.00,1143.50,1143.75,488,192
08/08/2005,10:37,1143.50,1144.25,1143.50,1144.25,884,99
08/08/2005,10:38,1144.25,1144.25,1143.75,1144.00,135,610
08/08/2005,10:39,1144.00,1144.25,1143.75,1144.00,224,198
08/08/2005,10:40,1144.00,1144.00,1143.75,1143.75,125,566
08/08/2005,10:41,1143.50,1143.75,1143.50,1143.75,93,88
08/08/2005,10:42,1143.75,1143.75,1143.25,1143.25,169,550
08/08/2005,10:43,1143.25,1143.50,1142.75,1143.25,601,1091
08/08/2005,10:44,1143.00,1143.25,1142.50,1142.75,389,1667
08/08/2005,10:45,1142.75,1143.00,1142.50,1142.75,663,284
08/08/2005,10:46,1142.75,1142.75,1142.25,1142.75,628,1532
08/08/2005,10:47,1142.75,1142.75,1142.50,1142.75,1355,921
08/08/2005,10:48,1142.75,1143.00,1142.75,1143.00,263,30
08/08/2005,10:49,1143.00,1143.00,1142.75,1143.00,62,5
08/08/2005,10:50,1143.00,1143.50,1143.00,1143.25,881,162
08/08/2005,10:51,1143.25,1143.50,1143.25,1143.25,12,894
08/08/2005,10:52,1143.25,1143.25,1142.75,1142.75,57,1182
08/08/2005,10:53,1142.75,1143.00,1142.50,1142.75,360,190
08/08/2005,10:54,1142.75,1143.00,1142.50,1142.75,183,224
08/08/2005,10:55,1142.75,1143.00,1142.50,1142.75,171,121
08/08/2005,10:56,1142.75,1143.25,1142.75,1142.75,166,46
08/08/2005,10:57,1143.00,1143.00,1142.00,1142.75,1009,2617
08/08/2005,10:58,1142.75,1143.00,1142.50,1142.75,52,172
08/08/2005,10:59,1143.00,1143.50,1142.75,1143.00,1849,123
08/08/2005,11:00,1143.25,1143.50,1143.00,1143.25,240,238
08/08/2005,11:01,1143.25,1143.50,1143.25,1143.25,238,84
08/08/2005,11:02,1143.25,1143.25,1143.00,1143.00,395,197
08/08/2005,11:03,1143.25,1143.50,1143.00,1143.00,76,344
08/08/2005,11:04,1143.25,1143.25,1143.00,1143.25,47,2
08/08/2005,11:05,1143.25,1143.25,1142.75,1143.25,148,276
08/08/2005,11:06,1143.25,1143.25,1143.00,1143.25,25,10
08/08/2005,11:07,1143.25,1143.25,1142.75,1143.00,123,183
08/08/2005,11:08,1143.00,1143.25,1143.00,1143.00,19,6
08/08/2005,11:09,1143.25,1143.25,1142.75,1143.00,5,156
08/08/2005,11:10,1143.00,1143.25,1142.75,1143.00,614,220
08/08/2005,11:11,1142.75,1143.25,1142.75,1143.25,545,16
08/08/2005,11:12,1143.25,1143.75,1143.00,1143.50,2465,538
08/08/2005,11:13,1143.25,1143.50,1143.25,1143.50,15,47
08/08/2005,11:14,1143.25,1143.50,1143.00,1143.25,27,189
08/08/2005,11:15,1143.00,1143.50,1143.00,1143.50,74,55
08/08/2005,11:16,1143.50,1143.50,1143.25,1143.25,17,39
08/08/2005,11:17,1143.25,1143.25,1142.75,1142.75,134,1150
08/08/2005,11:18,1142.75,1143.75,1142.75,1143.75,2275,76
08/08/2005,11:19,1143.75,1144.00,1143.50,1143.75,329,334
08/08/2005,11:20,1143.75,1144.00,1143.25,1143.75,471,425
08/08/2005,11:21,1143.75,1144.50,1143.50,1144.50,1846,105
08/08/2005,11:22,1144.50,1144.50,1143.75,1143.75,30,852
08/08/2005,11:23,1143.75,1144.00,1143.75,1144.00,174,33
08/08/2005,11:24,1144.00,1144.00,1142.75,1143.00,326,1629
08/08/2005,11:25,1143.00,1143.00,1142.50,1143.00,612,564
08/08/2005,11:26,1142.75,1143.00,1142.75,1143.00,145,5
08/08/2005,11:27,1143.00,1143.00,1142.75,1143.00,245,4
08/08/2005,11:28,1143.00,1143.25,1142.75,1143.00,122,9
08/08/2005,11:29,1143.00,1143.25,1142.75,1143.00,159,464
08/08/2005,11:30,1143.00,1143.00,1142.75,1143.00,128,15
08/08/2005,11:31,1142.75,1143.00,1142.00,1142.25,329,1709
08/08/2005,11:32,1142.50,1142.50,1142.00,1142.25,226,640
08/08/2005,11:33,1142.50,1142.75,1142.25,1142.50,317,133
08/08/2005,11:34,1142.50,1142.75,1142.50,1142.50,155,339
08/08/2005,11:35,1142.50,1142.75,1142.50,1142.50,10,22
08/08/2005,11:36,1142.75,1142.75,1142.50,1142.75,17,11
08/08/2005,11:37,1142.75,1142.75,1142.50,1142.50,53,110
08/08/2005,11:38,1142.75,1142.75,1142.25,1142.25,635,1070
08/08/2005,11:39,1142.50,1143.00,1142.50,1143.00,497,14
08/08/2005,11:40,1143.00,1143.00,1142.75,1142.75,15,336
08/08/2005,11:41,1142.50,1142.50,1142.00,1142.25,169,996
08/08/2005,11:42,1142.25,1142.50,1142.25,1142.25,5,8
08/08/2005,11:43,1142.25,1142.50,1142.00,1142.50,62,360
08/08/2005,11:44,1142.50,1142.50,1142.25,1142.50,20,442
08/08/2005,11:45,1142.25,1142.50,1142.25,1142.25,1,12
08/08/2005,11:46,1142.25,1142.50,1142.00,1142.50,188,180
08/08/2005,11:47,1142.25,1143.25,1142.25,1143.25,1237,386
08/08/2005,11:48,1143.00,1143.25,1143.00,1143.00,13,107
08/08/2005,11:49,1143.25,1143.25,1142.75,1142.75,6,347
08/08/2005,11:50,1142.75,1142.75,1142.50,1142.75,805,604
08/08/2005,11:51,1142.50,1143.00,1142.50,1142.75,142,12
08/08/2005,11:52,1142.75,1143.25,1142.75,1142.75,329,229
08/08/2005,11:53,1143.00,1143.00,1142.50,1142.50,98,496
08/08/2005,11:54,1142.75,1142.75,1141.75,1142.00,265,1689
08/08/2005,11:55,1142.00,1142.75,1141.75,1142.50,859,175
08/08/2005,11:56,1142.75,1143.00,1142.50,1142.50,110,109
08/08/2005,11:57,1142.50,1142.75,1142.50,1142.50,13,509
08/08/2005,11:58,1142.50,1143.25,1142.50,1143.00,1274,59
08/08/2005,11:59,1143.25,1143.25,1143.00,1143.25,84,103
08/08/2005,12:00,1143.25,1143.50,1143.00,1143.25,1386,699
08/08/2005,12:01,1143.25,1143.25,1143.00,1143.25,548,16
08/08/2005,12:02,1143.00,1143.50,1143.00,1143.00,305,366
08/08/2005,12:03,1143.25,1143.25,1142.25,1142.75,231,1890
08/08/2005,12:04,1142.75,1142.75,1142.25,1142.25,18,142
08/08/2005,12:05,1142.25,1142.75,1142.00,1142.25,332,1020
08/08/2005,12:06,1142.25,1142.25,1142.00,1142.25,332,29
08/08/2005,12:07,1142.25,1142.50,1142.00,1142.25,248,147
08/08/2005,12:08,1142.25,1142.50,1142.25,1142.50,15,6
08/08/2005,12:09,1142.50,1142.50,1141.75,1142.00,131,1571
08/08/2005,12:10,1142.00,1142.00,1141.00,1141.25,740,4307
08/08/2005,12:11,1141.50,1141.50,1141.00,1141.25,756,571
08/08/2005,12:12,1141.25,1141.50,1140.75,1140.75,464,1252
08/08/2005,12:13,1141.00,1141.00,1140.25,1140.75,1582,3209
08/08/2005,12:14,1140.50,1140.75,1140.50,1140.75,504,1258
08/08/2005,12:15,1140.75,1141.00,1140.50,1140.75,706,151
08/08/2005,12:16,1140.75,1140.75,1140.25,1140.50,176,1221
08/08/2005,12:17,1140.50,1141.00,1140.50,1141.00,436,480
08/08/2005,12:18,1141.00,1141.00,1140.50,1140.75,209,342
08/08/2005,12:19,1140.75,1141.00,1140.75,1140.75,154,34
08/08/2005,12:20,1140.75,1141.50,1140.75,1141.25,1113,110
08/08/2005,12:21,1141.25,1141.25,1141.00,1141.00,73,294
08/08/2005,12:22,1141.25,1141.50,1141.00,1141.00,631,525
08/08/2005,12:23,1141.00,1141.25,1140.50,1140.75,108,1376
08/08/2005,12:24,1140.75,1141.25,1140.75,1140.75,337,131
08/08/2005,12:25,1141.00,1141.00,1140.75,1141.00,344,111
08/08/2005,12:26,1141.00,1141.00,1140.50,1141.00,47,1048
08/08/2005,12:27,1141.00,1141.25,1140.50,1141.25,826,172
08/08/2005,12:28,1141.25,1141.25,1140.75,1141.25,73,170
08/08/2005,12:29,1141.25,1141.25,1140.75,1141.00,29,267
08/08/2005,12:30,1140.75,1141.25,1140.75,1141.00,442,16
08/08/2005,12:31,1141.00,1141.50,1141.00,1141.50,592,56
08/08/2005,12:32,1141.25,1141.50,1141.00,1141.25,700,377
08/08/2005,12:33,1141.25,1141.25,1140.50,1140.75,83,1260
08/08/2005,12:34,1140.75,1141.00,1140.50,1140.75,295,20
08/08/2005,12:35,1140.75,1141.00,1140.50,1141.00,609,632
08/08/2005,12:36,1141.00,1141.50,1141.00,1141.25,765,380
08/08/2005,12:37,1141.25,1141.25,1140.75,1140.75,42,390
08/08/2005,12:38,1140.75,1141.00,1140.75,1140.75,12,314
08/08/2005,12:39,1141.00,1141.00,1140.50,1140.75,21,171
08/08/2005,12:40,1140.75,1141.25,1140.75,1141.00,504,67
08/08/2005,12:41,1141.00,1141.25,1141.00,1141.25,68,39
08/08/2005,12:42,1141.00,1141.50,1141.00,1141.50,1171,195
08/08/2005,12:43,1141.50,1141.50,1141.25,1141.50,393,27
08/08/2005,12:44,1141.50,1141.75,1141.25,1141.50,421,134
08/08/2005,12:45,1141.50,1142.00,1141.25,1141.75,627,79
08/08/2005,12:46,1141.75,1141.75,1141.50,1141.75,251,143
08/08/2005,12:47,1141.50,1141.75,1141.50,1141.50,30,12
08/08/2005,12:48,1141.50,1141.75,1141.00,1141.50,289,880
08/08/2005,12:49,1141.50,1141.75,1141.50,1141.50,34,66
08/08/2005,12:50,1141.50,1142.00,1141.50,1142.00,2399,674
08/08/2005,12:51,1142.00,1142.00,1141.50,1141.50,4,232
08/08/2005,12:52,1141.50,1141.50,1141.00,1141.25,350,1356
08/08/2005,12:53,1141.25,1141.25,1140.50,1141.00,208,1382
08/08/2005,12:54,1141.00,1141.00,1140.50,1141.00,528,573
08/08/2005,12:55,1140.75,1141.00,1140.50,1140.50,102,353
08/08/2005,12:56,1140.75,1140.75,1140.00,1140.25,1361,2788
08/08/2005,12:57,1140.50,1141.00,1140.25,1141.00,891,195
08/08/2005,12:58,1141.00,1141.50,1140.75,1141.50,1315,351
08/08/2005,12:59,1141.50,1141.50,1141.25,1141.50,149,625
08/08/2005,13:00,1141.50,1141.50,1141.00,1141.25,243,1244
08/08/2005,13:01,1141.25,1141.50,1141.00,1141.25,56,367
08/08/2005,13:02,1141.00,1141.25,1140.75,1141.25,1081,716
08/08/2005,13:03,1141.25,1141.25,1140.75,1141.00,200,511
08/08/2005,13:04,1140.75,1141.00,1140.75,1140.75,137,53
08/08/2005,13:05,1140.75,1141.00,1140.75,1141.00,301,8
08/08/2005,13:06,1141.00,1141.00,1140.25,1140.25,361,996
08/08/2005,13:07,1140.25,1140.75,1139.75,1140.25,1621,2148
08/08/2005,13:08,1140.25,1140.50,1140.00,1140.25,286,768
08/08/2005,13:09,1140.50,1140.50,1139.50,1139.75,1180,2637
08/08/2005,13:10,1140.00,1140.25,1139.75,1139.75,956,1359
08/08/2005,13:11,1139.75,1140.00,1139.75,1139.75,99,199
08/08/2005,13:12,1139.75,1140.00,1139.50,1140.00,464,775
08/08/2005,13:13,1139.75,1139.75,1138.50,1139.00,2520,5697
08/08/2005,13:14,1139.00,1139.25,1138.75,1138.75,123,1482
08/08/2005,13:15,1138.75,1138.75,1138.00,1138.25,2106,4469
08/08/2005,13:16,1138.50,1138.50,1137.75,1138.25,1464,2961
08/08/2005,13:17,1138.25,1138.50,1138.00,1138.50,1518,426
08/08/2005,13:18,1138.50,1139.00,1138.25,1139.00,1420,228
08/08/2005,13:19,1138.75,1139.00,1138.50,1138.75,1179,765
08/08/2005,13:20,1138.50,1139.00,1138.50,1139.00,485,73
08/08/2005,13:21,1138.75,1139.00,1138.25,1138.50,765,1668
08/08/2005,13:22,1138.75,1139.25,1138.50,1139.25,1036,227
08/08/2005,13:23,1139.25,1139.25,1138.75,1139.00,63,1558
08/08/2005,13:24,1138.75,1139.00,1138.50,1139.00,215,523
08/08/2005,13:25,1139.00,1139.00,1138.50,1138.50,617,775
08/08/2005,13:26,1138.50,1138.75,1138.25,1138.50,364,859
08/08/2005,13:27,1138.75,1139.25,1138.50,1138.75,818,340
08/08/2005,13:28,1138.75,1139.00,1138.50,1138.75,221,707
08/08/2005,13:29,1138.75,1138.75,1138.50,1138.50,467,260
08/08/2005,13:30,1138.50,1139.00,1138.25,1138.75,1438,1216
08/08/2005,13:31,1138.75,1139.25,1138.75,1138.75,1309,1332
08/08/2005,13:32,1138.75,1139.00,1138.75,1139.00,186,32
08/08/2005,13:33,1139.00,1139.00,1138.50,1138.75,287,718
08/08/2005,13:34,1138.50,1139.00,1138.50,1138.75,75,237
08/08/2005,13:35,1139.00,1139.00,1138.50,1138.75,376,504
08/08/2005,13:36,1138.50,1139.00,1138.50,1139.00,858,13
08/08/2005,13:37,1139.25,1139.25,1138.75,1138.75,204,538
08/08/2005,13:38,1138.75,1139.25,1138.75,1139.00,832,374
08/08/2005,13:39,1139.25,1139.25,1139.00,1139.00,4,148
08/08/2005,13:40,1139.25,1139.50,1139.00,1139.50,1339,37
08/08/2005,13:41,1139.25,1139.50,1139.00,1139.00,240,298
08/08/2005,13:42,1139.00,1139.25,1138.50,1138.75,87,1692
08/08/2005,13:43,1138.50,1138.75,1138.25,1138.25,1586,776
08/08/2005,13:44,1138.25,1138.75,1138.25,1138.50,664,28
08/08/2005,13:45,1138.50,1138.75,1138.50,1138.75,94,12
08/08/2005,13:46,1138.50,1138.75,1138.50,1138.50,215,488
08/08/2005,13:47,1138.75,1139.00,1138.50,1138.50,316,101
08/08/2005,13:48,1138.50,1138.75,1138.25,1138.25,29,364
08/08/2005,13:49,1138.50,1138.75,1138.25,1138.50,240,323
08/08/2005,13:50,1138.50,1138.75,1138.25,1138.50,447,466
08/08/2005,13:51,1138.75,1138.75,1138.50,1138.75,295,357
08/08/2005,13:52,1138.75,1138.75,1138.50,1138.50,36,610
08/08/2005,13:53,1138.50,1139.50,1138.25,1139.25,2273,648
08/08/2005,13:54,1139.25,1139.50,1139.00,1139.25,297,502
08/08/2005,13:55,1139.00,1139.25,1139.00,1139.00,22,362
08/08/2005,13:56,1139.25,1139.25,1138.75,1139.00,23,202
08/08/2005,13:57,1139.00,1139.50,1138.75,1139.50,441,75
08/08/2005,13:58,1139.50,1140.25,1139.50,1139.75,4503,1385
08/08/2005,13:59,1139.50,1140.00,1139.50,1140.00,936,114
08/08/2005,14:00,1140.00,1140.25,1139.50,1139.50,2026,579
08/08/2005,14:01,1139.50,1139.75,1138.75,1139.00,386,2343
08/08/2005,14:02,1139.00,1139.25,1139.00,1139.00,12,38
08/08/2005,14:03,1139.25,1139.25,1139.00,1139.25,148,27
08/08/2005,14:04,1139.25,1139.25,1138.75,1138.75,150,612
08/08/2005,14:05,1139.00,1139.25,1139.00,1139.00,429,4
08/08/2005,14:06,1139.25,1139.75,1139.00,1139.25,551,1156
08/08/2005,14:07,1139.25,1139.50,1139.00,1139.25,241,2
08/08/2005,14:08,1139.25,1139.50,1139.25,1139.50,68,616
08/08/2005,14:09,1139.50,1139.50,1139.25,1139.25,99,155
08/08/2005,14:10,1139.50,1139.50,1139.25,1139.50,463,20
08/08/2005,14:11,1139.25,1139.50,1139.00,1139.25,150,577
08/08/2005,14:12,1139.00,1140.25,1139.00,1140.00,2807,349
08/08/2005,14:13,1140.00,1140.25,1139.75,1140.00,1077,388
08/08/2005,14:14,1140.00,1140.00,1139.50,1139.75,21,582
08/08/2005,14:15,1139.50,1140.00,1139.50,1139.75,235,34
08/08/2005,14:16,1140.00,1140.25,1139.75,1139.75,731,354
08/08/2005,14:17,1140.00,1140.00,1139.75,1140.00,43,16
08/08/2005,14:18,1140.00,1140.25,1140.00,1140.00,1149,446
08/08/2005,14:19,1140.25,1140.25,1139.50,1139.50,232,1033
08/08/2005,14:20,1139.50,1139.75,1139.50,1139.50,25,813
08/08/2005,14:21,1139.75,1139.75,1139.50,1139.50,14,848
08/08/2005,14:22,1139.75,1139.75,1139.50,1139.50,150,613
08/08/2005,14:23,1139.50,1139.75,1139.25,1139.25,124,1372
08/08/2005,14:24,1139.25,1139.25,1139.00,1139.25,69,429
08/08/2005,14:25,1139.00,1139.25,1138.50,1138.75,110,2432
08/08/2005,14:26,1138.50,1138.75,1138.50,1138.75,825,944
08/08/2005,14:27,1138.75,1139.00,1138.50,1139.00,221,64
08/08/2005,14:28,1138.75,1139.25,1138.50,1139.25,1174,1281
08/08/2005,14:29,1139.00,1139.25,1139.00,1139.00,81,242
08/08/2005,14:30,1139.00,1139.50,1139.00,1139.25,397,507
08/08/2005,14:31,1139.25,1139.50,1139.25,1139.50,12,29
08/08/2005,14:32,1139.50,1139.50,1139.00,1139.00,84,348
08/08/2005,14:33,1139.00,1139.25,1139.00,1139.00,13,44
08/08/2005,14:34,1139.00,1139.50,1139.00,1139.25,387,242
08/08/2005,14:35,1139.25,1139.50,1139.00,1139.25,279,507
08/08/2005,14:36,1139.25,1140.00,1139.00,1139.50,1345,762
08/08/2005,14:37,1139.50,1139.75,1139.25,1139.50,146,680
08/08/2005,14:38,1139.50,1139.50,1139.00,1139.00,115,906
08/08/2005,14:39,1139.00,1139.25,1139.00,1139.00,57,81
08/08/2005,14:40,1139.25,1139.50,1139.00,1139.00,668,337
08/08/2005,14:41,1139.00,1140.00,1139.00,1139.25,886,1163
08/08/2005,14:42,1139.25,1139.25,1138.75,1139.00,77,928
08/08/2005,14:43,1139.00,1139.00,1138.25,1138.25,197,2431
08/08/2005,14:44,1138.50,1139.00,1138.25,1138.75,2683,772
08/08/2005,14:45,1138.75,1139.00,1138.50,1138.75,37,305
08/08/2005,14:46,1138.75,1139.00,1138.50,1138.75,578,660
08/08/2005,14:47,1138.75,1138.75,1138.25,1138.50,557,765
08/08/2005,14:48,1138.75,1139.00,1138.50,1138.75,789,373
08/08/2005,14:49,1138.75,1138.75,1138.25,1138.50,620,1768
08/08/2005,14:50,1138.25,1138.50,1138.00,1138.25,737,3106
08/08/2005,14:51,1138.50,1139.00,1138.25,1138.75,1453,439
08/08/2005,14:52,1138.75,1138.75,1138.50,1138.50,721,302
08/08/2005,14:53,1138.50,1138.50,1138.25,1138.50,194,486
08/08/2005,14:54,1138.50,1138.50,1138.00,1138.25,538,1699
08/08/2005,14:55,1138.50,1138.50,1138.25,1138.25,892,561
08/08/2005,14:56,1138.50,1138.75,1138.25,1138.50,1327,846
08/08/2005,14:57,1138.50,1138.75,1138.00,1138.25,353,1273
08/08/2005,14:58,1138.25,1138.50,1138.25,1138.25,225,240
08/08/2005,14:59,1138.50,1138.75,1138.25,1138.50,2305,1616
08/08/2005,15:00,1138.50,1138.50,1138.00,1138.00,1312,2196
08/08/2005,15:01,1138.00,1138.50,1138.00,1138.50,3240,3729
08/08/2005,15:02,1138.50,1139.00,1138.25,1138.75,2592,954
08/08/2005,15:03,1138.75,1139.25,1138.75,1139.25,4078,381
08/08/2005,15:04,1139.00,1139.25,1139.00,1139.00,149,157
08/08/2005,15:05,1139.00,1139.50,1139.00,1139.25,3333,196
08/08/2005,15:06,1139.25,1139.75,1139.25,1139.50,1444,302
08/08/2005,15:07,1139.75,1140.00,1139.50,1139.50,1019,1460
08/08/2005,15:08,1139.50,1139.75,1139.50,1139.75,93,85
08/08/2005,15:09,1139.50,1139.75,1139.25,1139.50,711,1197
08/08/2005,15:10,1139.75,1139.75,1139.50,1139.50,82,478
08/08/2005,15:11,1139.75,1140.00,1139.50,1139.75,2544,632
08/08/2005,15:12,1140.00,1140.25,1139.75,1140.00,965,1483
08/08/2005,15:13,1140.25,1140.75,1140.00,1140.75,3234,919
08/08/2005,15:14,1140.50,1140.75,1140.50,1140.50,1711,973
08/08/2005,15:15,1140.75,1141.00,1140.50,1140.75,5571,2970
08/08/2005,15:30,1140.25,1140.25,1140.25,1140.25,0,87
08/08/2005,15:31,1140.25,1140.50,1140.25,1140.25,10,26
08/08/2005,15:32,1140.50,1140.50,1140.25,1140.25,8,22
08/08/2005,15:33,1140.50,1140.50,1140.25,1140.25,14,4
08/08/2005,15:34,1140.50,1140.50,1140.25,1140.25,2,7
08/08/2005,15:35,1140.25,1140.25,1140.25,1140.25,0,125
08/08/2005,15:36,1140.25,1140.25,1140.00,1140.25,2,76
08/08/2005,15:37,1140.25,1140.25,1140.00,1140.25,139,15
08/08/2005,15:38,1140.25,1140.25,1140.25,1140.25,59,0
08/08/2005,15:39,1140.25,1140.25,1140.25,1140.25,18,0
08/08/2005,15:40,1140.25,1140.50,1140.25,1140.50,4,0
08/08/2005,15:41,1140.50,1140.50,1140.25,1140.50,113,1
08/08/2005,15:42,1140.50,1140.50,1140.50,1140.50,6,0
08/08/2005,15:45,1140.50,1140.50,1140.50,1140.50,46,0
08/08/2005,15:49,1140.50,1140.50,1140.50,1140.50,55,0
08/08/2005,15:50,1140.50,1140.75,1140.50,1140.75,16,0
08/08/2005,15:51,1140.50,1140.50,1140.25,1140.25,0,54
08/08/2005,15:52,1140.25,1140.25,1140.25,1140.25,0,2
08/08/2005,15:53,1140.50,1140.50,1140.50,1140.50,2,0
08/08/2005,15:54,1140.50,1140.50,1140.50,1140.50,2,0
08/08/2005,15:55,1140.25,1140.25,1140.25,1140.25,0,61
08/08/2005,15:56,1140.25,1140.25,1140.25,1140.25,0,14
08/08/2005,15:57,1140.50,1140.50,1140.50,1140.50,5,0
08/08/2005,16:00,1140.50,1140.50,1139.75,1140.00,206,410
08/08/2005,17:01,1139.75,1140.00,1139.75,1140.00,88,0
08/08/2005,17:02,1140.00,1140.00,1140.00,1140.00,14,0
08/08/2005,17:03,1140.00,1140.00,1140.00,1140.00,44,0
08/08/2005,17:04,1140.00,1140.00,1140.00,1140.00,1,0
08/08/2005,17:05,1140.25,1140.25,1140.25,1140.25,1,0
08/08/2005,17:06,1140.00,1140.00,1140.00,1140.00,0,1
08/08/2005,17:09,1140.00,1140.00,1140.00,1140.00,0,1
08/08/2005,17:20,1140.00,1140.00,1140.00,1140.00,0,10
08/08/2005,17:22,1140.00,1140.00,1140.00,1140.00,0,1
08/08/2005,17:25,1140.00,1140.00,1140.00,1140.00,0,6
08/08/2005,17:26,1140.00,1140.00,1140.00,1140.00,0,1
08/08/2005,17:30,1140.00,1140.00,1140.00,1140.00,0,2
08/08/2005,17:31,1140.00,1140.00,1139.75,1139.75,0,2
08/08/2005,17:32,1140.00,1140.00,1140.00,1140.00,1,0
08/08/2005,17:33,1139.75,1139.75,1139.75,1139.75,0,30
08/08/2005,17:34,1139.75,1140.00,1139.75,1140.00,1,42
08/08/2005,17:35,1140.00,1140.00,1139.75,1139.75,1,1
08/08/2005,17:37,1139.75,1139.75,1139.75,1139.75,0,3
08/08/2005,17:42,1140.00,1140.00,1140.00,1140.00,1,0
08/08/2005,17:44,1140.00,1140.00,1140.00,1140.00,59,0
08/08/2005,17:45,1140.00,1140.00,1140.00,1140.00,1,0
08/08/2005,17:49,1140.25,1140.25,1140.25,1140.25,50,0
08/08/2005,17:50,1140.25,1140.25,1140.25,1140.25,19,0
08/08/2005,17:53,1140.50,1140.50,1140.50,1140.50,70,0
08/08/2005,17:54,1140.50,1140.50,1140.50,1140.50,1,0
08/08/2005,17:55,1140.50,1140.50,1140.50,1140.50,75,0
08/08/2005,17:56,1140.50,1140.50,1140.50,1140.50,7,0
08/08/2005,17:57,1140.50,1140.50,1140.50,1140.50,50,0
08/08/2005,18:01,1140.50,1140.50,1140.50,1140.50,11,0
08/08/2005,18:02,1140.75,1140.75,1140.75,1140.75,2,0
08/08/2005,18:04,1140.75,1140.75,1140.50,1140.50,39,5
08/08/2005,18:05,1140.50,1140.75,1140.50,1140.75,47,6
08/08/2005,18:07,1140.50,1140.50,1140.50,1140.50,0,1
08/08/2005,18:10,1140.25,1140.25,1140.25,1140.25,0,4
08/08/2005,18:11,1140.25,1140.25,1139.75,1139.75,0,141
08/08/2005,18:12,1139.75,1140.00,1139.75,1140.00,12,69
08/08/2005,18:13,1139.75,1139.75,1139.75,1139.75,0,2
08/08/2005,18:14,1140.00,1140.00,1140.00,1140.00,10,0
08/08/2005,18:18,1139.75,1139.75,1139.75,1139.75,0,1
08/08/2005,18:20,1139.75,1139.75,1139.75,1139.75,0,89
08/08/2005,18:21,1139.75,1139.75,1139.75,1139.75,0,31
08/08/2005,18:22,1139.75,1139.75,1139.75,1139.75,0,15
08/08/2005,18:23,1139.75,1139.75,1139.50,1139.50,0,111
08/08/2005,18:24,1139.25,1139.50,1139.00,1139.50,9,71
08/08/2005,18:25,1139.50,1139.50,1139.50,1139.50,1,0
08/08/2005,18:31,1139.50,1139.50,1139.25,1139.25,56,111
08/08/2005,18:32,1139.25,1139.25,1139.25,1139.25,0,1
08/08/2005,18:33,1139.25,1139.25,1139.25,1139.25,0,21
08/08/2005,18:34,1139.25,1139.25,1139.25,1139.25,0,1
08/08/2005,18:35,1139.25,1139.25,1139.25,1139.25,0,5
08/08/2005,18:37,1139.25,1139.25,1139.25,1139.25,0,1
08/08/2005,18:38,1139.25,1139.25,1139.25,1139.25,0,2
08/08/2005,18:42,1139.25,1139.25,1139.25,1139.25,0,22
08/08/2005,18:43,1139.25,1139.25,1139.25,1139.25,0,3
08/08/2005,18:44,1139.25,1139.25,1139.25,1139.25,0,82
08/08/2005,18:45,1139.25,1139.25,1139.25,1139.25,0,28
08/08/2005,18:46,1139.25,1139.25,1139.00,1139.00,0,2
08/08/2005,18:47,1139.25,1139.25,1139.25,1139.25,1,0
08/08/2005,18:48,1139.25,1139.25,1139.00,1139.00,21,1
08/08/2005,18:49,1139.25,1139.25,1139.25,1139.25,58,0
08/08/2005,18:51,1139.50,1139.50,1139.50,1139.50,3,0
08/08/2005,18:56,1139.50,1139.50,1139.50,1139.50,1,0
08/08/2005,18:58,1139.25,1139.25,1139.25,1139.25,0,3
08/08/2005,19:02,1139.50,1139.50,1139.50,1139.50,1,0
08/08/2005,19:03,1139.25,1139.25,1139.25,1139.25,0,1
08/08/2005,19:09,1139.50,1139.50,1139.50,1139.50,1,0
08/08/2005,19:12,1139.50,1139.50,1139.50,1139.50,176,0
08/08/2005,19:13,1139.50,1139.50,1139.50,1139.50,34,0
08/08/2005,19:14,1139.50,1139.50,1139.50,1139.50,4,0
08/08/2005,19:15,1139.50,1139.50,1139.50,1139.50,20,0
08/08/2005,19:16,1139.50,1139.50,1139.50,1139.50,2,0
08/08/2005,19:18,1139.50,1139.50,1139.50,1139.50,50,0
08/08/2005,19:19,1139.75,1139.75,1139.75,1139.75,2,0
08/08/2005,19:20,1139.75,1139.75,1139.50,1139.75,4,1
08/08/2005,19:21,1139.75,1139.75,1139.75,1139.75,1,0
08/08/2005,19:22,1139.75,1139.75,1139.75,1139.75,1,0
08/08/2005,19:23,1139.50,1139.50,1139.50,1139.50,0,3
08/08/2005,19:24,1139.50,1139.50,1139.50,1139.50,0,1
08/08/2005,19:25,1139.75,1139.75,1139.75,1139.75,62,0
08/08/2005,19:26,1139.75,1139.75,1139.75,1139.75,13,0
08/08/2005,19:29,1139.75,1139.75,1139.75,1139.75,10,0
08/08/2005,19:30,1139.75,1139.75,1139.75,1139.75,1,0
08/08/2005,19:32,1140.00,1140.00,1140.00,1140.00,25,0
08/08/2005,19:33,1140.00,1140.00,1140.00,1140.00,4,0
08/08/2005,19:34,1140.00,1140.00,1140.00,1140.00,1,0
08/08/2005,19:35,1140.00,1140.00,1140.00,1140.00,1,0
08/08/2005,19:37,1140.00,1140.00,1140.00,1140.00,33,0
08/08/2005,19:38,1140.00,1140.00,1140.00,1140.00,10,0
08/08/2005,19:39,1140.00,1140.00,1140.00,1140.00,9,0
08/08/2005,19:40,1140.00,1140.00,1140.00,1140.00,2,0
08/08/2005,19:41,1140.25,1140.25,1140.25,1140.25,2,0
08/08/2005,19:42,1140.00,1140.00,1140.00,1140.00,0,8
08/08/2005,19:46,1140.25,1140.25,1140.25,1140.25,5,0
08/08/2005,19:48,1140.25,1140.25,1140.25,1140.25,52,0
08/08/2005,19:49,1140.25,1140.25,1140.25,1140.25,17,0
08/08/2005,19:50,1140.50,1140.50,1140.50,1140.50,12,0
08/08/2005,19:52,1140.50,1140.50,1140.50,1140.50,10,0
08/08/2005,19:53,1140.50,1140.50,1140.50,1140.50,47,0
08/08/2005,19:54,1140.50,1140.50,1140.50,1140.50,12,0
08/08/2005,19:55,1140.50,1140.50,1140.50,1140.50,1,0
08/08/2005,19:58,1140.50,1140.50,1140.50,1140.50,4,0
08/08/2005,19:59,1140.50,1140.50,1140.50,1140.50,1,0
08/08/2005,20:00,1140.25,1140.50,1140.25,1140.50,1,1
08/08/2005,20:02,1140.50,1140.50,1140.50,1140.50,5,0
08/08/2005,20:03,1140.50,1140.50,1140.50,1140.50,4,0
08/08/2005,20:04,1140.25,1140.75,1140.25,1140.50,2,6
08/08/2005,20:05,1140.50,1140.50,1140.50,1140.50,0,1
08/08/2005,20:06,1140.50,1140.50,1140.25,1140.25,0,7
08/08/2005,20:07,1140.25,1140.25,1140.25,1140.25,0,2
08/08/2005,20:08,1140.50,1140.50,1140.50,1140.50,22,0
08/08/2005,20:09,1140.50,1140.50,1140.50,1140.50,2,0
08/08/2005,20:11,1140.50,1140.50,1140.50,1140.50,40,0
08/08/2005,20:14,1140.50,1140.50,1140.50,1140.50,3,0
08/08/2005,20:22,1140.50,1140.50,1140.50,1140.50,1,0
08/08/2005,20:25,1140.50,1140.50,1140.50,1140.50,17,0
08/08/2005,20:26,1140.50,1140.50,1140.50,1140.50,2,0
08/08/2005,20:29,1140.50,1140.50,1140.50,1140.50,1,0
08/08/2005,20:30,1140.50,1140.50,1140.50,1140.50,4,0
08/08/2005,20:31,1140.50,1140.75,1140.50,1140.50,7,1
08/08/2005,20:32,1140.75,1140.75,1140.75,1140.75,1,0
08/08/2005,20:36,1140.75,1140.75,1140.75,1140.75,1,0
08/08/2005,20:37,1140.75,1140.75,1140.75,1140.75,1,0
08/08/2005,20:39,1140.50,1140.50,1140.50,1140.50,0,1
08/08/2005,20:44,1140.75,1140.75,1140.75,1140.75,88,0
08/08/2005,20:45,1140.75,1140.75,1140.75,1140.75,9,0
08/08/2005,20:48,1140.75,1140.75,1140.75,1140.75,17,0
08/08/2005,20:50,1140.75,1140.75,1140.75,1140.75,10,0
08/08/2005,20:53,1140.75,1140.75,1140.75,1140.75,10,0
08/08/2005,20:54,1140.75,1140.75,1140.75,1140.75,10,0
08/08/2005,20:58,1140.75,1140.75,1140.75,1140.75,6,0
08/08/2005,20:59,1141.00,1141.00,1141.00,1141.00,8,0
08/08/2005,21:00,1141.00,1141.00,1140.75,1141.00,23,27
08/08/2005,21:01,1141.00,1141.00,1141.00,1141.00,274,0
08/08/2005,21:02,1141.00,1141.00,1141.00,1141.00,6,0
08/08/2005,21:03,1141.00,1141.00,1141.00,1141.00,1,0
08/08/2005,21:05,1140.75,1141.00,1140.75,1140.75,51,9
08/08/2005,21:08,1141.00,1141.00,1141.00,1141.00,16,0
08/08/2005,21:09,1141.00,1141.00,1141.00,1141.00,36,0
08/08/2005,21:11,1141.00,1141.25,1141.00,1141.00,18,11
08/08/2005,21:12,1141.00,1141.25,1141.00,1141.25,5,11
08/08/2005,21:13,1141.25,1141.25,1141.25,1141.25,30,0
08/08/2005,21:14,1141.25,1141.25,1141.25,1141.25,5,0
08/08/2005,21:15,1141.25,1141.25,1141.25,1141.25,22,0
08/08/2005,21:16,1141.25,1141.25,1141.25,1141.25,55,0
08/08/2005,21:17,1141.25,1141.25,1141.25,1141.25,8,0
08/08/2005,21:18,1141.25,1141.25,1141.25,1141.25,1,0
08/08/2005,21:20,1141.25,1141.50,1141.25,1141.50,40,0
08/08/2005,21:21,1141.50,1141.50,1141.50,1141.50,162,0
08/08/2005,21:22,1141.50,1141.50,1141.50,1141.50,27,0
08/08/2005,21:23,1141.50,1141.50,1141.50,1141.50,4,0
08/08/2005,21:24,1141.50,1141.50,1141.50,1141.50,4,0
08/08/2005,21:25,1141.50,1141.50,1141.50,1141.50,1,0
08/08/2005,21:26,1141.75,1141.75,1141.75,1141.75,52,0
08/08/2005,21:28,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,21:29,1141.50,1141.75,1141.50,1141.75,35,87
08/08/2005,21:30,1141.50,1141.50,1141.50,1141.50,0,2
08/08/2005,21:31,1141.50,1141.50,1141.50,1141.50,0,7
08/08/2005,21:32,1141.50,1141.50,1141.50,1141.50,0,9
08/08/2005,21:33,1141.50,1141.50,1141.25,1141.50,5,10
08/08/2005,21:34,1141.50,1141.50,1141.25,1141.50,34,1
08/08/2005,21:35,1141.50,1141.50,1141.25,1141.25,15,19
08/08/2005,21:38,1141.25,1141.25,1141.25,1141.25,0,20
08/08/2005,21:48,1141.50,1141.50,1141.25,1141.50,12,2
08/08/2005,21:49,1141.50,1141.50,1141.25,1141.25,56,5
08/08/2005,21:51,1141.25,1141.50,1141.25,1141.50,1,1
08/08/2005,21:54,1141.50,1141.50,1141.25,1141.25,1,6
08/08/2005,21:55,1141.25,1141.25,1141.25,1141.25,0,10
08/08/2005,21:56,1141.50,1141.50,1141.50,1141.50,3,0
08/08/2005,21:58,1141.50,1141.50,1141.50,1141.50,11,0
08/08/2005,22:00,1141.50,1141.50,1141.50,1141.50,53,0
08/08/2005,22:01,1141.75,1141.75,1141.50,1141.50,1,1
08/08/2005,22:02,1141.50,1141.50,1141.50,1141.50,0,10
08/08/2005,22:04,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:06,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:09,1141.75,1141.75,1141.75,1141.75,1,0
08/08/2005,22:10,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:14,1141.50,1141.50,1141.50,1141.50,0,20
08/08/2005,22:16,1141.50,1141.50,1141.50,1141.50,0,2
08/08/2005,22:18,1141.50,1141.50,1141.50,1141.50,0,24
08/08/2005,22:19,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:21,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:22,1141.50,1141.50,1141.50,1141.50,0,13
08/08/2005,22:23,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:25,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:26,1141.75,1141.75,1141.50,1141.50,1,6
08/08/2005,22:27,1141.50,1141.50,1141.50,1141.50,0,18
08/08/2005,22:28,1141.50,1141.50,1141.50,1141.50,0,38
08/08/2005,22:29,1141.50,1141.50,1141.50,1141.50,0,25
08/08/2005,22:31,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:32,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,22:34,1141.75,1141.75,1141.75,1141.75,40,0
08/08/2005,22:35,1141.75,1142.00,1141.75,1141.75,75,2
08/08/2005,22:36,1141.75,1141.75,1141.75,1141.75,0,41
08/08/2005,22:39,1141.50,1141.50,1141.50,1141.50,0,2
08/08/2005,22:40,1141.50,1141.50,1141.50,1141.50,0,2
08/08/2005,22:45,1141.75,1141.75,1141.75,1141.75,51,0
08/08/2005,22:46,1141.75,1142.00,1141.75,1142.00,3,0
08/08/2005,22:47,1142.00,1142.00,1142.00,1142.00,1,0
08/08/2005,22:49,1141.75,1141.75,1141.75,1141.75,0,11
08/08/2005,22:50,1141.75,1141.75,1141.75,1141.75,0,4
08/08/2005,22:51,1142.00,1142.00,1141.50,1141.50,3,50
08/08/2005,22:52,1141.50,1142.00,1141.50,1142.00,7,1
08/08/2005,22:53,1141.50,1141.75,1141.50,1141.75,40,1
08/08/2005,22:55,1141.75,1141.75,1141.75,1141.75,10,0
08/08/2005,22:56,1141.75,1141.75,1141.75,1141.75,20,0
08/08/2005,22:58,1141.75,1141.75,1141.75,1141.75,5,0
08/08/2005,23:01,1141.75,1142.00,1141.75,1141.75,20,28
08/08/2005,23:02,1141.75,1141.75,1141.75,1141.75,0,10
08/08/2005,23:03,1141.75,1141.75,1141.75,1141.75,0,16
08/08/2005,23:06,1142.00,1142.00,1142.00,1142.00,27,0
08/08/2005,23:08,1141.75,1141.75,1141.75,1141.75,0,95
08/08/2005,23:09,1141.75,1141.75,1141.75,1141.75,0,2
08/08/2005,23:14,1141.75,1142.00,1141.75,1142.00,2,5
08/08/2005,23:18,1141.75,1141.75,1141.75,1141.75,0,11
08/08/2005,23:19,1141.75,1141.75,1141.75,1141.75,0,2
08/08/2005,23:20,1141.75,1141.75,1141.75,1141.75,0,1
08/08/2005,23:22,1141.75,1141.75,1141.75,1141.75,0,1
08/08/2005,23:23,1141.75,1141.75,1141.75,1141.75,0,8
08/08/2005,23:25,1141.75,1141.75,1141.75,1141.75,0,1
08/08/2005,23:26,1141.75,1141.75,1141.75,1141.75,0,5
08/08/2005,23:29,1141.75,1141.75,1141.50,1141.75,1,2
08/08/2005,23:30,1141.75,1141.75,1141.75,1141.75,2,0
08/08/2005,23:31,1141.75,1141.75,1141.75,1141.75,3,0
08/08/2005,23:32,1141.50,1141.50,1141.50,1141.50,0,4
08/08/2005,23:34,1141.50,1141.50,1141.50,1141.50,0,1
08/08/2005,23:35,1141.75,1141.75,1141.75,1141.75,10,0
08/08/2005,23:36,1141.75,1142.00,1141.75,1141.75,20,2
08/08/2005,23:38,1141.75,1141.75,1141.50,1141.50,0,5
08/08/2005,23:39,1141.50,1141.50,1141.50,1141.50,0,2
08/08/2005,23:40,1141.50,1141.50,1141.50,1141.50,0,20
08/08/2005,23:43,1141.50,1141.50,1141.50,1141.50,0,4
08/08/2005,23:44,1141.75,1141.75,1141.75,1141.75,5,0
08/08/2005,23:47,1141.50,1141.50,1141.50,1141.50,0,20
08/08/2005,23:50,1141.50,1141.50,1141.50,1141.50,0,2
08/08/2005,23:53,1141.50,1141.75,1141.50,1141.75,10,1
08/08/2005,23:54,1141.75,1141.75,1141.75,1141.75,1,0
08/09/2005,00:00,1141.75,1141.75,1141.75,1141.75,10,0
08/09/2005,00:01,1141.75,1141.75,1141.75,1141.75,8,0
08/09/2005,00:05,1141.75,1141.75,1141.75,1141.75,1,0
08/09/2005,00:10,1141.75,1142.00,1141.75,1142.00,2,0
08/09/2005,00:16,1142.00,1142.00,1142.00,1142.00,1,0
08/09/2005,00:17,1142.00,1142.00,1142.00,1142.00,1,0
08/09/2005,00:18,1142.00,1142.00,1142.00,1142.00,5,0
08/09/2005,00:19,1142.00,1142.00,1142.00,1142.00,21,0
08/09/2005,00:24,1142.00,1142.00,1142.00,1142.00,1,0
08/09/2005,00:28,1142.00,1142.00,1142.00,1142.00,3,0
08/09/2005,00:29,1141.75,1141.75,1141.75,1141.75,0,2
08/09/2005,00:30,1142.00,1142.00,1142.00,1142.00,76,0
08/09/2005,00:31,1142.25,1142.25,1142.25,1142.25,16,0
08/09/2005,00:32,1142.25,1142.25,1142.25,1142.25,19,0
08/09/2005,00:33,1142.00,1142.00,1142.00,1142.00,0,4
08/09/2005,00:34,1142.00,1142.00,1142.00,1142.00,0,14
08/09/2005,00:35,1142.00,1142.00,1142.00,1142.00,0,3
08/09/2005,00:37,1142.00,1142.00,1142.00,1142.00,0,2
08/09/2005,00:38,1142.00,1142.25,1142.00,1142.25,1,1
08/09/2005,00:39,1142.00,1142.00,1142.00,1142.00,0,10
08/09/2005,00:40,1142.00,1142.00,1142.00,1142.00,0,16
08/09/2005,00:41,1142.00,1142.00,1142.00,1142.00,0,22
08/09/2005,00:42,1141.75,1141.75,1141.75,1141.75,0,5
08/09/2005,00:45,1141.75,1141.75,1141.75,1141.75,0,5
08/09/2005,00:46,1141.75,1142.00,1141.75,1142.00,1,2
08/09/2005,00:47,1142.00,1142.00,1142.00,1142.00,36,0
08/09/2005,00:49,1142.00,1142.25,1142.00,1142.25,6,0
08/09/2005,00:57,1142.00,1142.00,1142.00,1142.00,0,21
08/09/2005,00:58,1142.00,1142.00,1142.00,1142.00,0,5
08/09/2005,01:00,1142.00,1142.00,1142.00,1142.00,0,4
08/09/2005,01:03,1142.00,1142.00,1142.00,1142.00,0,49
08/09/2005,01:04,1142.00,1142.00,1142.00,1142.00,0,12
08/09/2005,01:05,1142.00,1142.00,1142.00,1142.00,0,11
08/09/2005,01:07,1142.00,1142.00,1142.00,1142.00,0,1
08/09/2005,01:08,1142.00,1142.00,1142.00,1142.00,0,10
08/09/2005,01:11,1142.00,1142.00,1142.00,1142.00,0,5
08/09/2005,01:15,1142.00,1142.00,1142.00,1142.00,0,1
08/09/2005,01:19,1142.00,1142.00,1142.00,1142.00,0,1
08/09/2005,01:30,1142.00,1142.00,1142.00,1142.00,0,1
08/09/2005,01:31,1142.00,1142.00,1142.00,1142.00,0,7
08/09/2005,01:33,1142.00,1142.00,1142.00,1142.00,0,60
08/09/2005,01:34,1142.00,1142.25,1142.00,1142.25,74,12
08/09/2005,01:35,1142.25,1142.25,1142.25,1142.25,66,0
08/09/2005,01:36,1142.25,1142.50,1142.25,1142.25,70,1
08/09/2005,01:39,1142.25,1142.25,1142.25,1142.25,0,1
08/09/2005,01:40,1142.25,1142.50,1142.25,1142.50,20,6
08/09/2005,01:41,1142.50,1142.50,1142.50,1142.50,1,0
08/09/2005,01:42,1142.25,1142.25,1142.25,1142.25,0,7
08/09/2005,01:44,1142.25,1142.25,1142.25,1142.25,0,1
08/09/2005,01:46,1142.25,1142.25,1142.25,1142.25,0,6
08/09/2005,01:47,1142.50,1142.50,1142.50,1142.50,1,0
08/09/2005,01:48,1142.50,1142.50,1142.50,1142.50,1,0
08/09/2005,01:49,1142.50,1142.50,1142.50,1142.50,1,0
08/09/2005,01:50,1142.50,1142.50,1142.50,1142.50,20,0
08/09/2005,01:51,1142.50,1142.75,1142.25,1142.75,531,12
08/09/2005,01:52,1142.75,1143.00,1142.50,1142.75,18,10
08/09/2005,01:54,1142.50,1142.50,1142.50,1142.50,0,6
08/09/2005,01:55,1142.50,1142.75,1142.50,1142.50,1,60
08/09/2005,01:56,1142.50,1142.50,1142.50,1142.50,0,3
08/09/2005,01:58,1142.50,1142.50,1142.50,1142.50,0,5
08/09/2005,01:59,1142.50,1142.50,1142.50,1142.50,0,30
08/09/2005,02:00,1142.50,1142.50,1142.50,1142.50,0,10
08/09/2005,02:01,1142.75,1142.75,1142.50,1142.50,2,13
08/09/2005,02:02,1142.50,1142.75,1142.50,1142.75,48,11
08/09/2005,02:03,1142.75,1143.00,1142.50,1143.00,316,32
08/09/2005,02:04,1143.00,1143.00,1142.75,1142.75,31,5
08/09/2005,02:05,1143.00,1143.25,1143.00,1143.25,117,0
08/09/2005,02:06,1143.25,1143.25,1143.25,1143.25,12,0
08/09/2005,02:07,1143.00,1143.25,1142.75,1143.00,31,40
08/09/2005,02:08,1142.75,1142.75,1142.25,1142.25,0,391
08/09/2005,02:09,1142.50,1142.50,1142.50,1142.50,115,0
08/09/2005,02:10,1142.50,1142.75,1142.50,1142.75,167,9
08/09/2005,02:11,1142.50,1142.75,1142.50,1142.75,228,7
08/09/2005,02:12,1142.75,1143.00,1142.75,1143.00,6,0
08/09/2005,02:13,1143.00,1143.00,1143.00,1143.00,1,0
08/09/2005,02:14,1142.75,1143.00,1142.75,1143.00,6,13
08/09/2005,02:15,1142.75,1142.75,1142.75,1142.75,0,173
08/09/2005,02:16,1142.50,1142.50,1142.25,1142.50,22,106
08/09/2005,02:17,1142.75,1142.75,1142.75,1142.75,5,0
08/09/2005,02:18,1142.50,1142.50,1142.50,1142.50,0,10
08/09/2005,02:19,1142.50,1142.75,1142.50,1142.75,6,10
08/09/2005,02:20,1142.50,1142.50,1142.50,1142.50,0,30
08/09/2005,02:21,1142.75,1142.75,1142.75,1142.75,6,0
08/09/2005,02:22,1142.50,1142.50,1142.50,1142.50,0,88
08/09/2005,02:23,1142.50,1142.50,1142.25,1142.50,9,6
08/09/2005,02:24,1142.50,1142.75,1142.50,1142.75,21,0
08/09/2005,02:25,1142.75,1142.75,1142.75,1142.75,56,0
08/09/2005,02:26,1142.75,1143.00,1142.75,1142.75,15,1
08/09/2005,02:27,1143.00,1143.00,1143.00,1143.00,2,0
08/09/2005,02:28,1142.75,1143.00,1142.75,1142.75,6,5
08/09/2005,02:29,1142.75,1142.75,1142.50,1142.75,4,12
08/09/2005,02:30,1142.50,1142.75,1142.50,1142.75,5,2
08/09/2005,02:31,1142.50,1142.75,1142.50,1142.75,35,1
08/09/2005,02:32,1142.75,1143.00,1142.75,1142.75,71,1
08/09/2005,02:33,1142.75,1142.75,1142.75,1142.75,0,62
08/09/2005,02:34,1142.75,1143.00,1142.50,1143.00,63,2
08/09/2005,02:35,1143.00,1143.00,1142.75,1142.75,7,1
08/09/2005,02:36,1142.75,1142.75,1142.75,1142.75,0,1
08/09/2005,02:37,1142.75,1143.00,1142.75,1143.00,7,5
08/09/2005,02:38,1143.00,1143.00,1143.00,1143.00,1,0
08/09/2005,02:39,1142.75,1143.00,1142.75,1143.00,6,1
08/09/2005,02:40,1142.75,1142.75,1142.75,1142.75,0,131
08/09/2005,02:41,1142.75,1143.00,1142.75,1143.00,6,2
08/09/2005,02:43,1142.75,1142.75,1142.75,1142.75,0,1
08/09/2005,02:44,1143.00,1143.00,1142.75,1142.75,106,15
08/09/2005,02:45,1143.00,1143.00,1143.00,1143.00,1,0
08/09/2005,02:46,1143.00,1143.00,1143.00,1143.00,1,0
08/09/2005,02:47,1143.00,1143.00,1143.00,1143.00,8,0
08/09/2005,02:48,1142.75,1142.75,1142.75,1142.75,0,25
08/09/2005,02:49,1142.75,1142.75,1142.75,1142.75,0,119
08/09/2005,02:50,1142.75,1142.75,1142.75,1142.75,0,28
08/09/2005,02:51,1142.75,1142.75,1142.75,1142.75,0,6
08/09/2005,02:52,1142.75,1143.00,1142.50,1142.75,23,17
08/09/2005,02:53,1142.75,1142.75,1142.50,1142.50,2,1
08/09/2005,02:54,1142.50,1142.75,1142.50,1142.75,39,3
08/09/2005,02:55,1142.50,1142.50,1142.50,1142.50,0,6
08/09/2005,02:56,1142.50,1142.75,1142.50,1142.75,7,3
08/09/2005,02:57,1142.75,1142.75,1142.75,1142.75,34,0
08/09/2005,02:58,1143.00,1143.00,1143.00,1143.00,6,0
08/09/2005,03:00,1142.75,1142.75,1142.75,1142.75,0,35
08/09/2005,03:01,1142.75,1142.75,1142.75,1142.75,0,7
08/09/2005,03:02,1142.75,1143.00,1142.75,1143.00,5,1
08/09/2005,03:03,1143.00,1143.00,1143.00,1143.00,5,0
08/09/2005,03:04,1142.75,1142.75,1142.75,1142.75,0,32
08/09/2005,03:05,1142.75,1143.00,1142.75,1142.75,5,10
08/09/2005,03:07,1142.75,1143.00,1142.75,1143.00,6,2
08/09/2005,03:08,1143.00,1143.00,1143.00,1143.00,70,0
08/09/2005,03:09,1143.00,1143.25,1143.00,1143.00,80,35
08/09/2005,03:10,1143.00,1143.00,1142.75,1143.00,20,16
08/09/2005,03:11,1143.00,1143.25,1142.75,1143.00,95,2
08/09/2005,03:12,1143.00,1143.00,1143.00,1143.00,7,0
08/09/2005,03:13,1143.00,1143.00,1143.00,1143.00,3,0
08/09/2005,03:15,1143.00,1143.00,1143.00,1143.00,6,0
08/09/2005,03:16,1143.00,1143.00,1142.75,1143.00,71,1
08/09/2005,03:17,1143.00,1143.00,1143.00,1143.00,155,0
08/09/2005,03:18,1143.00,1143.00,1143.00,1143.00,10,0
08/09/2005,03:19,1143.00,1143.00,1143.00,1143.00,7,0
08/09/2005,03:21,1143.00,1143.00,1143.00,1143.00,6,0
08/09/2005,03:22,1143.25,1143.25,1143.25,1143.25,5,0
08/09/2005,03:23,1143.25,1143.25,1143.00,1143.00,1,38
08/09/2005,03:24,1143.00,1143.00,1142.75,1142.75,1,196
08/09/2005,03:25,1142.50,1142.50,1142.50,1142.50,0,19
08/09/2005,03:26,1142.75,1142.75,1142.75,1142.75,45,0
08/09/2005,03:27,1142.50,1142.50,1142.50,1142.50,0,5
08/09/2005,03:28,1142.75,1142.75,1142.75,1142.75,108,0
08/09/2005,03:29,1142.75,1143.00,1142.75,1143.00,7,31
08/09/2005,03:30,1142.75,1143.00,1142.75,1142.75,50,6
08/09/2005,03:31,1143.00,1143.00,1143.00,1143.00,5,0
08/09/2005,03:32,1143.00,1143.00,1143.00,1143.00,4,0
08/09/2005,03:33,1143.00,1143.25,1142.50,1142.75,141,342
08/09/2005,03:34,1142.75,1143.00,1142.75,1142.75,8,9
08/09/2005,03:35,1142.75,1142.75,1142.75,1142.75,0,2
08/09/2005,03:36,1143.00,1143.00,1142.75,1143.00,8,13
08/09/2005,03:37,1142.75,1142.75,1142.75,1142.75,0,1
08/09/2005,03:38,1142.75,1142.75,1142.75,1142.75,0,5
08/09/2005,03:40,1142.50,1142.50,1142.50,1142.50,0,2
08/09/2005,03:41,1142.75,1142.75,1142.75,1142.75,7,0
08/09/2005,03:43,1142.75,1142.75,1142.25,1142.25,6,117
08/09/2005,03:44,1142.25,1142.50,1142.25,1142.50,86,2
08/09/2005,03:45,1142.50,1142.75,1142.50,1142.75,13,0
08/09/2005,03:46,1142.50,1142.50,1142.50,1142.50,0,52
08/09/2005,03:47,1142.50,1142.50,1142.25,1142.50,5,10
08/09/2005,03:48,1142.50,1142.50,1142.25,1142.50,44,1
08/09/2005,03:49,1142.50,1142.75,1142.50,1142.75,8,7
08/09/2005,03:50,1142.50,1142.50,1142.50,1142.50,0,1
08/09/2005,03:51,1142.50,1142.75,1142.25,1142.25,8,12
08/09/2005,03:52,1142.50,1142.50,1142.50,1142.50,6,0
08/09/2005,03:53,1142.50,1142.75,1142.50,1142.50,104,10
08/09/2005,03:55,1142.50,1142.50,1142.50,1142.50,0,8
08/09/2005,03:58,1142.50,1142.75,1142.50,1142.50,1,13
08/09/2005,03:59,1142.75,1142.75,1142.75,1142.75,2,0
08/09/2005,04:00,1142.75,1142.75,1142.75,1142.75,1,0
08/09/2005,04:02,1142.50,1142.50,1142.50,1142.50,0,37
08/09/2005,04:04,1142.50,1142.50,1142.50,1142.50,0,1
08/09/2005,04:06,1142.50,1142.50,1142.50,1142.50,0,11
08/09/2005,04:07,1142.50,1142.50,1142.50,1142.50,0,1
08/09/2005,04:09,1142.25,1142.50,1142.25,1142.50,16,2
08/09/2005,04:10,1142.50,1142.50,1142.50,1142.50,1,0
08/09/2005,04:11,1142.50,1142.50,1142.50,1142.50,31,0
08/09/2005,04:12,1142.50,1142.50,1142.50,1142.50,30,0
08/09/2005,04:13,1142.50,1142.50,1142.50,1142.50,15,0
08/09/2005,04:15,1142.50,1142.50,1142.50,1142.50,1,0
08/09/2005,04:16,1142.50,1142.50,1142.50,1142.50,19,0
08/09/2005,04:17,1142.50,1142.50,1142.25,1142.25,1,1
08/09/2005,04:20,1142.50,1142.75,1142.50,1142.75,36,0
08/09/2005,04:21,1142.75,1142.75,1142.75,1142.75,2,0
08/09/2005,04:22,1142.75,1142.75,1142.50,1142.75,52,1
08/09/2005,04:23,1143.00,1143.00,1142.75,1142.75,4,20
08/09/2005,04:24,1143.00,1143.00,1143.00,1143.00,18,0
08/09/2005,04:25,1143.00,1143.00,1143.00,1143.00,10,0
08/09/2005,04:27,1142.75,1142.75,1142.75,1142.75,0,31
08/09/2005,04:28,1143.00,1143.00,1142.75,1142.75,3,2
08/09/2005,04:29,1142.75,1142.75,1142.75,1142.75,0,6
08/09/2005,04:30,1142.75,1142.75,1142.75,1142.75,0,6
08/09/2005,04:31,1142.75,1142.75,1142.75,1142.75,0,15
08/09/2005,04:32,1142.75,1142.75,1142.75,1142.75,0,1
08/09/2005,04:33,1143.00,1143.25,1143.00,1143.00,106,4
08/09/2005,04:34,1143.00,1143.00,1143.00,1143.00,0,11
08/09/2005,04:35,1143.00,1143.00,1143.00,1143.00,0,64
08/09/2005,04:36,1142.75,1142.75,1142.75,1142.75,0,79
08/09/2005,04:40,1142.75,1142.75,1142.75,1142.75,0,32
08/09/2005,04:41,1142.75,1142.75,1142.75,1142.75,0,20
08/09/2005,04:42,1142.75,1142.75,1142.75,1142.75,0,2
08/09/2005,04:45,1143.00,1143.00,1143.00,1143.00,20,0
08/09/2005,04:47,1143.00,1143.00,1143.00,1143.00,136,0
08/09/2005,04:49,1142.75,1142.75,1142.75,1142.75,0,10
08/09/2005,04:50,1143.00,1143.25,1143.00,1143.25,7,0
08/09/2005,04:51,1143.00,1143.00,1143.00,1143.00,0,8
08/09/2005,04:53,1143.00,1143.00,1143.00,1143.00,0,30
08/09/2005,04:54,1143.00,1143.25,1143.00,1143.25,1,15
08/09/2005,04:55,1143.00,1143.00,1143.00,1143.00,0,16
08/09/2005,04:56,1143.00,1143.00,1143.00,1143.00,0,4
08/09/2005,05:01,1143.00,1143.00,1143.00,1143.00,0,2
08/09/2005,05:02,1143.00,1143.00,1143.00,1143.00,0,3
08/09/2005,05:03,1142.75,1143.00,1142.75,1143.00,1,1
08/09/2005,05:04,1143.00,1143.00,1143.00,1143.00,2,0
08/09/2005,05:05,1142.75,1142.75,1142.75,1142.75,0,127
08/09/2005,05:06,1142.75,1142.75,1142.75,1142.75,0,5
08/09/2005,05:07,1142.75,1142.75,1142.75,1142.75,0,57
08/09/2005,05:08,1142.75,1142.75,1142.75,1142.75,0,1
08/09/2005,05:09,1142.75,1142.75,1142.50,1142.50,0,16
08/09/2005,05:10,1142.75,1142.75,1142.75,1142.75,56,0
08/09/2005,05:11,1142.75,1142.75,1142.50,1142.50,1,1
08/09/2005,05:12,1142.75,1142.75,1142.75,1142.75,111,0
08/09/2005,05:14,1142.75,1142.75,1142.75,1142.75,52,0
08/09/2005,05:16,1142.50,1142.50,1142.50,1142.50,0,1
08/09/2005,05:18,1142.50,1142.50,1142.50,1142.50,0,167
08/09/2005,05:19,1142.50,1142.50,1142.50,1142.50,0,31
08/09/2005,05:20,1142.50,1142.75,1142.50,1142.75,100,10
08/09/2005,05:22,1142.75,1142.75,1142.75,1142.75,31,0
08/09/2005,05:23,1142.75,1142.75,1142.75,1142.75,56,0
08/09/2005,05:24,1142.75,1142.75,1142.75,1142.75,3,0
08/09/2005,05:25,1142.75,1142.75,1142.75,1142.75,3,0
08/09/2005,05:26,1142.75,1143.00,1142.75,1143.00,2,0
08/09/2005,05:27,1142.75,1142.75,1142.75,1142.75,0,6
08/09/2005,05:28,1143.00,1143.00,1143.00,1143.00,1,0
08/09/2005,05:29,1142.75,1142.75,1142.75,1142.75,0,7
08/09/2005,05:32,1142.50,1142.50,1142.50,1142.50,0,54
08/09/2005,05:33,1142.75,1142.75,1142.75,1142.75,112,0
08/09/2005,05:34,1143.00,1143.00,1143.00,1143.00,6,0
08/09/2005,05:35,1143.00,1143.00,1142.75,1142.75,20,76
08/09/2005,05:36,1142.75,1142.75,1142.75,1142.75,0,47
08/09/2005,05:38,1142.75,1142.75,1142.75,1142.75,0,7
08/09/2005,05:39,1142.75,1142.75,1142.75,1142.75,0,4
08/09/2005,05:40,1142.50,1142.75,1142.50,1142.75,29,5
08/09/2005,05:41,1142.75,1142.75,1142.75,1142.75,1,0
08/09/2005,05:42,1142.75,1142.75,1142.75,1142.75,85,0
08/09/2005,05:43,1142.75,1142.75,1142.75,1142.75,40,0
08/09/2005,05:44,1142.75,1142.75,1142.75,1142.75,16,0
08/09/2005,05:45,1142.75,1142.75,1142.75,1142.75,30,0
08/09/2005,05:48,1142.75,1142.75,1142.50,1142.50,2,1
08/09/2005,05:50,1142.50,1142.50,1142.50,1142.50,0,16
08/09/2005,05:51,1142.50,1142.50,1142.50,1142.50,0,21
08/09/2005,05:52,1142.50,1142.50,1142.50,1142.50,0,31
08/09/2005,05:53,1142.50,1142.50,1142.50,1142.50,0,1
08/09/2005,05:55,1142.75,1142.75,1142.75,1142.75,2,0
08/09/2005,05:56,1142.50,1142.50,1142.50,1142.50,0,33
08/09/2005,05:59,1142.50,1142.50,1142.50,1142.50,0,50
08/09/2005,06:00,1142.50,1142.50,1142.50,1142.50,0,12
08/09/2005,06:01,1142.50,1142.50,1142.50,1142.50,0,4
08/09/2005,06:02,1142.50,1142.50,1142.50,1142.50,0,6
08/09/2005,06:04,1142.50,1142.50,1142.50,1142.50,0,1
08/09/2005,06:05,1142.50,1142.75,1142.50,1142.50,8,26
08/09/2005,06:06,1142.50,1142.50,1142.50,1142.50,0,30
08/09/2005,06:07,1142.50,1142.50,1142.50,1142.50,0,2
08/09/2005,06:08,1142.25,1142.25,1142.25,1142.25,0,6
08/09/2005,06:09,1142.50,1142.50,1142.25,1142.25,4,4
08/09/2005,06:10,1142.25,1142.25,1142.25,1142.25,0,13
08/09/2005,06:12,1142.25,1142.25,1142.25,1142.25,0,5
08/09/2005,06:17,1142.25,1142.25,1142.25,1142.25,0,10
08/09/2005,06:19,1142.25,1142.25,1142.25,1142.25,0,5
08/09/2005,06:22,1142.50,1142.50,1142.25,1142.25,15,2
08/09/2005,06:23,1142.50,1142.50,1142.50,1142.50,6,0
08/09/2005,06:24,1142.50,1142.50,1142.25,1142.25,11,1
08/09/2005,06:26,1142.25,1142.25,1142.25,1142.25,0,5
08/09/2005,06:27,1142.50,1142.50,1142.50,1142.50,143,0
08/09/2005,06:28,1142.50,1142.50,1142.50,1142.50,88,0
08/09/2005,06:29,1142.25,1142.50,1142.25,1142.50,2,2
08/09/2005,06:31,1142.50,1142.50,1142.50,1142.50,1,0
08/09/2005,06:32,1142.50,1142.50,1142.50,1142.50,6,0
08/09/2005,06:33,1142.50,1142.50,1142.50,1142.50,11,0
08/09/2005,06:34,1142.50,1142.50,1142.50,1142.50,199,0
08/09/2005,06:35,1142.50,1142.50,1142.50,1142.50,129,0
08/09/2005,06:36,1142.50,1142.50,1142.50,1142.50,51,0
08/09/2005,06:39,1142.50,1142.50,1142.50,1142.50,47,0
08/09/2005,06:40,1142.50,1142.50,1142.25,1142.25,42,33
08/09/2005,06:41,1142.25,1142.50,1142.25,1142.50,33,15
08/09/2005,06:42,1142.50,1142.50,1142.50,1142.50,31,0
08/09/2005,06:43,1142.50,1142.50,1142.50,1142.50,8,0
08/09/2005,06:44,1142.50,1142.50,1142.50,1142.50,3,0
08/09/2005,06:45,1142.50,1142.75,1142.50,1142.75,49,0
08/09/2005,06:46,1142.50,1142.50,1142.50,1142.50,0,34
08/09/2005,06:47,1142.50,1142.50,1142.50,1142.50,0,1
08/09/2005,06:48,1142.50,1142.50,1142.50,1142.50,0,4
08/09/2005,06:49,1142.75,1142.75,1142.50,1142.75,7,1
08/09/2005,06:50,1142.75,1142.75,1142.75,1142.75,21,0
08/09/2005,06:51,1142.75,1142.75,1142.75,1142.75,40,0
08/09/2005,06:52,1142.75,1142.75,1142.50,1142.50,2,4
08/09/2005,06:53,1142.75,1142.75,1142.50,1142.75,15,5
08/09/2005,06:54,1142.50,1142.75,1142.50,1142.75,1,5
08/09/2005,06:55,1142.75,1142.75,1142.50,1142.75,51,5
08/09/2005,06:56,1142.50,1142.50,1142.50,1142.50,0,5
08/09/2005,06:57,1142.50,1142.50,1142.50,1142.50,0,4
08/09/2005,06:58,1142.50,1142.75,1142.50,1142.75,2,3
08/09/2005,06:59,1142.50,1142.75,1142.50,1142.75,1,1
08/09/2005,07:00,1142.50,1142.50,1142.50,1142.50,0,4
08/09/2005,07:01,1142.75,1142.75,1142.50,1142.75,30,2
08/09/2005,07:02,1142.75,1142.75,1142.50,1142.75,146,5
08/09/2005,07:03,1142.75,1143.00,1142.50,1142.50,78,3
08/09/2005,07:04,1142.75,1143.00,1142.75,1142.75,131,17
08/09/2005,07:05,1142.75,1143.00,1142.75,1142.75,1,60
08/09/2005,07:06,1142.75,1142.75,1142.75,1142.75,0,51
08/09/2005,07:07,1143.00,1143.00,1143.00,1143.00,100,0
08/09/2005,07:08,1143.00,1143.00,1143.00,1143.00,265,0
08/09/2005,07:09,1143.25,1143.25,1142.75,1143.00,115,23
08/09/2005,07:10,1143.00,1143.00,1142.75,1143.00,35,7
08/09/2005,07:11,1143.00,1143.00,1143.00,1143.00,72,0
08/09/2005,07:12,1143.00,1143.00,1143.00,1143.00,9,0
08/09/2005,07:13,1143.25,1143.25,1142.75,1143.00,22,115
08/09/2005,07:14,1143.00,1143.00,1142.75,1142.75,94,25
08/09/2005,07:15,1143.00,1143.00,1142.75,1143.00,55,1
08/09/2005,07:16,1143.00,1143.00,1143.00,1143.00,6,0
08/09/2005,07:17,1143.00,1143.00,1143.00,1143.00,5,0
08/09/2005,07:18,1143.00,1143.00,1143.00,1143.00,2,0
08/09/2005,07:19,1143.00,1143.00,1143.00,1143.00,169,0
08/09/2005,07:20,1143.00,1143.00,1142.75,1143.00,315,9
08/09/2005,07:21,1143.00,1143.00,1142.75,1143.00,34,51
08/09/2005,07:22,1143.00,1143.00,1142.50,1142.75,120,527
08/09/2005,07:23,1142.75,1142.75,1141.75,1142.25,167,943
08/09/2005,07:24,1142.25,1142.50,1142.25,1142.50,41,19
08/09/2005,07:25,1142.50,1143.25,1142.50,1143.00,820,74
08/09/2005,07:26,1143.25,1143.25,1142.75,1143.00,73,54
08/09/2005,07:27,1143.00,1143.00,1142.75,1143.00,149,1
08/09/2005,07:28,1143.00,1143.00,1143.00,1143.00,28,0
08/09/2005,07:29,1143.00,1143.00,1142.75,1143.00,7,5
08/09/2005,07:30,1142.75,1143.00,1142.75,1143.00,131,1
08/09/2005,07:31,1143.00,1144.25,1143.00,1144.00,1756,163
08/09/2005,07:32,1144.25,1144.50,1144.00,1144.25,1144,887
08/09/2005,07:33,1144.50,1144.75,1144.25,1144.25,560,722
08/09/2005,07:34,1144.50,1144.75,1144.25,1144.50,369,132
08/09/2005,07:35,1144.50,1144.50,1144.00,1144.50,617,946
08/09/2005,07:36,1144.50,1144.75,1144.25,1144.50,23,693
08/09/2005,07:37,1144.50,1144.75,1144.50,1144.50,283,43
08/09/2005,07:38,1144.50,1144.75,1144.50,1144.50,50,518
08/09/2005,07:39,1144.50,1144.50,1144.50,1144.50,0,78
08/09/2005,07:40,1144.50,1145.00,1144.50,1144.75,752,187
08/09/2005,07:41,1144.75,1144.75,1144.50,1144.50,54,211
08/09/2005,07:42,1144.50,1144.75,1144.25,1144.50,594,255
08/09/2005,07:43,1144.50,1144.50,1144.50,1144.50,267,0
08/09/2005,07:44,1144.50,1144.75,1144.25,1144.50,338,23
08/09/2005,07:45,1144.50,1144.50,1144.25,1144.25,11,22
08/09/2005,07:46,1144.25,1144.50,1144.00,1144.25,99,557
08/09/2005,07:47,1144.25,1144.50,1144.00,1144.50,144,11
08/09/2005,07:48,1144.50,1144.50,1144.25,1144.50,275,57
08/09/2005,07:49,1144.50,1144.50,1144.25,1144.50,89,4
08/09/2005,07:50,1144.50,1144.75,1144.25,1144.50,144,29
08/09/2005,07:51,1144.50,1145.00,1144.50,1144.75,526,119
08/09/2005,07:52,1144.75,1144.75,1144.50,1144.75,34,106
08/09/2005,07:53,1144.75,1144.75,1144.50,1144.75,327,2
08/09/2005,07:54,1144.75,1144.75,1144.75,1144.75,126,0
08/09/2005,07:55,1144.50,1144.75,1144.50,1144.50,10,10
08/09/2005,07:56,1144.50,1144.50,1144.50,1144.50,0,57
08/09/2005,07:57,1144.50,1144.75,1144.50,1144.50,19,107
08/09/2005,07:58,1144.75,1144.75,1144.25,1144.50,246,481
08/09/2005,07:59,1144.50,1144.75,1144.25,1144.50,476,3
08/09/2005,08:00,1144.50,1144.75,1144.50,1144.50,11,44
08/09/2005,08:01,1144.50,1144.50,1144.25,1144.50,132,87
08/09/2005,08:02,1144.50,1144.50,1144.25,1144.25,4,2
08/09/2005,08:03,1144.50,1144.50,1144.25,1144.25,4,9
08/09/2005,08:04,1144.25,1144.50,1144.25,1144.50,96,13
08/09/2005,08:05,1144.50,1144.50,1144.25,1144.50,173,25
08/09/2005,08:06,1144.50,1145.00,1144.50,1144.75,776,86
08/09/2005,08:07,1145.00,1145.00,1144.75,1144.75,282,54
08/09/2005,08:08,1144.75,1145.00,1144.75,1144.75,5,14
08/09/2005,08:09,1144.75,1145.00,1144.75,1145.00,908,222
08/09/2005,08:10,1145.00,1145.00,1144.75,1144.75,54,16
08/09/2005,08:11,1144.75,1145.00,1144.75,1145.00,30,4
08/09/2005,08:12,1144.75,1145.00,1144.75,1144.75,2,44
08/09/2005,08:13,1144.75,1144.75,1144.50,1144.50,0,386
08/09/2005,08:14,1144.50,1144.50,1144.25,1144.25,38,225
08/09/2005,08:15,1144.25,1144.50,1144.25,1144.50,112,8
08/09/2005,08:16,1144.50,1144.50,1144.25,1144.50,48,4
08/09/2005,08:17,1144.50,1144.50,1144.25,1144.25,36,8
08/09/2005,08:18,1144.25,1144.50,1144.25,1144.50,39,8
08/09/2005,08:19,1144.25,1144.25,1144.25,1144.25,0,4
08/09/2005,08:20,1144.25,1144.50,1144.25,1144.25,29,14
08/09/2005,08:21,1144.50,1144.50,1144.25,1144.50,662,2
08/09/2005,08:22,1144.50,1144.75,1144.50,1144.50,7,53
08/09/2005,08:23,1144.50,1144.50,1144.50,1144.50,0,640
08/09/2005,08:24,1144.50,1144.75,1144.50,1144.75,1,69
08/09/2005,08:25,1144.50,1144.75,1144.50,1144.50,1,187
08/09/2005,08:26,1144.50,1144.50,1144.50,1144.50,0,175
08/09/2005,08:27,1144.50,1144.50,1144.50,1144.50,0,189
08/09/2005,08:28,1144.50,1144.75,1144.25,1144.50,9,451
08/09/2005,08:29,1144.50,1144.50,1144.50,1144.50,373,0
08/09/2005,08:30,1144.50,1144.75,1144.25,1144.25,890,841
08/09/2005,08:31,1144.25,1144.50,1144.00,1144.25,2407,1767
08/09/2005,08:32,1144.50,1144.50,1144.00,1144.50,562,1226
08/09/2005,08:33,1144.50,1144.75,1144.25,1144.50,1887,816
08/09/2005,08:34,1144.75,1145.00,1144.25,1144.75,1218,964
08/09/2005,08:35,1145.00,1145.00,1144.50,1144.50,907,1055
08/09/2005,08:36,1144.75,1144.75,1144.00,1144.25,538,1597
08/09/2005,08:37,1144.25,1145.25,1144.25,1145.00,3043,87
08/09/2005,08:38,1145.25,1145.25,1144.75,1144.75,1062,1361
08/09/2005,08:39,1144.75,1145.00,1144.50,1144.75,1286,1897
08/09/2005,08:40,1144.75,1145.25,1144.75,1145.25,1300,1155
08/09/2005,08:41,1145.25,1145.50,1144.75,1145.25,2721,3001
08/09/2005,08:42,1145.25,1145.25,1145.00,1145.00,94,1660
08/09/2005,08:43,1145.25,1145.25,1145.00,1145.00,312,251
08/09/2005,08:44,1145.00,1145.25,1144.75,1145.00,970,917
08/09/2005,08:45,1145.00,1145.25,1145.00,1145.00,474,1208
08/09/2005,08:46,1145.00,1145.25,1144.50,1144.75,1964,2060
08/09/2005,08:47,1144.75,1145.00,1144.50,1144.75,914,434
08/09/2005,08:48,1144.75,1145.25,1144.75,1145.25,1271,283
08/09/2005,08:49,1145.00,1145.25,1144.50,1144.50,183,1109
08/09/2005,08:50,1144.75,1145.50,1144.50,1145.00,2848,1185
08/09/2005,08:51,1145.25,1145.25,1144.50,1144.50,771,2983
08/09/2005,08:52,1144.50,1144.75,1144.25,1144.75,406,1457
08/09/2005,08:53,1144.50,1145.00,1144.50,1144.75,788,569
08/09/2005,08:54,1144.75,1145.25,1144.50,1145.00,1055,276
08/09/2005,08:55,1145.25,1145.25,1144.75,1145.25,1211,528
08/09/2005,08:56,1145.25,1145.50,1145.25,1145.50,521,696
08/09/2005,08:57,1145.50,1145.50,1145.00,1145.00,235,1074
08/09/2005,08:58,1145.00,1145.75,1145.00,1145.25,1883,383
08/09/2005,08:59,1145.50,1145.75,1145.25,1145.25,2472,1275
08/09/2005,09:00,1145.50,1145.75,1145.25,1145.25,553,523
08/09/2005,09:01,1145.50,1146.00,1145.25,1145.75,3673,2211
08/09/2005,09:02,1145.75,1146.25,1145.50,1146.25,4391,459
08/09/2005,09:03,1146.00,1146.50,1145.75,1145.75,3604,2014
08/09/2005,09:04,1145.75,1146.00,1145.50,1146.00,686,1179
08/09/2005,09:05,1146.00,1146.00,1145.50,1145.50,161,1223
08/09/2005,09:06,1145.50,1145.75,1145.00,1145.00,594,3698
08/09/2005,09:07,1145.00,1145.50,1145.00,1145.25,1517,456
08/09/2005,09:08,1145.25,1145.25,1145.00,1145.00,430,478
08/09/2005,09:09,1145.25,1145.25,1144.75,1145.00,73,802
08/09/2005,09:10,1145.00,1145.00,1144.50,1145.00,1061,1006
08/09/2005,09:11,1144.75,1144.75,1144.25,1144.50,162,4187
08/09/2005,09:12,1144.25,1144.75,1144.25,1144.75,2328,215
08/09/2005,09:13,1144.75,1145.00,1144.50,1145.00,718,58
08/09/2005,09:14,1145.00,1145.00,1144.50,1144.50,183,518
08/09/2005,09:15,1144.50,1145.00,1144.25,1144.75,1173,1248
08/09/2005,09:16,1144.75,1144.75,1144.50,1144.75,86,100
08/09/2005,09:17,1144.75,1144.75,1144.25,1144.50,964,442
08/09/2005,09:18,1144.75,1145.00,1144.50,1145.00,915,541
08/09/2005,09:19,1145.00,1145.00,1144.75,1144.75,1071,107
08/09/2005,09:20,1144.75,1145.25,1144.75,1145.00,1069,633
08/09/2005,09:21,1145.00,1145.00,1144.25,1144.75,496,693
08/09/2005,09:22,1144.75,1144.75,1144.50,1144.50,21,425
08/09/2005,09:23,1144.50,1144.75,1144.25,1144.50,290,565
08/09/2005,09:24,1144.25,1144.75,1144.25,1144.50,200,225
08/09/2005,09:25,1144.75,1145.00,1144.75,1144.75,455,53
08/09/2005,09:26,1145.00,1145.00,1144.50,1144.75,238,462
08/09/2005,09:27,1145.00,1145.00,1144.75,1144.75,97,82
08/09/2005,09:28,1145.00,1145.25,1144.75,1145.25,454,953
08/09/2005,09:29,1145.25,1145.50,1145.00,1145.25,800,451
08/09/2005,09:30,1145.25,1145.50,1145.25,1145.25,445,92
08/09/2005,09:31,1145.50,1146.00,1145.25,1146.00,3827,199
08/09/2005,09:32,1145.75,1146.00,1145.50,1146.00,1116,1199
08/09/2005,09:33,1145.75,1146.00,1145.75,1146.00,959,91
08/09/2005,09:34,1145.75,1146.25,1145.75,1146.00,694,892
08/09/2005,09:35,1146.00,1146.50,1146.00,1146.25,1747,366
08/09/2005,09:36,1146.25,1146.50,1146.00,1146.00,99,1260
08/09/2005,09:37,1146.00,1146.00,1145.50,1145.75,487,2999
08/09/2005,09:38,1146.00,1146.00,1145.50,1145.50,36,821
08/09/2005,09:39,1145.50,1145.75,1145.25,1145.25,69,1169
08/09/2005,09:40,1145.25,1145.50,1145.25,1145.50,68,419
08/09/2005,09:41,1145.25,1145.75,1145.25,1145.50,1578,169
08/09/2005,09:42,1145.75,1145.75,1145.50,1145.50,129,254
08/09/2005,09:43,1145.75,1145.75,1145.25,1145.50,154,562
08/09/2005,09:44,1145.75,1146.00,1145.50,1145.50,665,1199
08/09/2005,09:45,1145.25,1145.50,1144.75,1145.00,477,1505
08/09/2005,09:46,1145.00,1145.25,1144.75,1145.00,859,559
08/09/2005,09:47,1145.25,1145.50,1145.25,1145.50,732,312
08/09/2005,09:48,1145.50,1146.50,1145.25,1146.00,5404,1099
08/09/2005,09:49,1146.25,1146.25,1145.75,1146.00,713,1158
08/09/2005,09:50,1146.00,1146.25,1145.75,1146.00,433,578
08/09/2005,09:51,1146.25,1146.25,1145.75,1146.00,70,383
08/09/2005,09:52,1146.00,1146.00,1145.50,1145.50,29,335
08/09/2005,09:53,1145.50,1146.00,1145.50,1146.00,530,341
08/09/2005,09:54,1145.75,1146.50,1145.75,1146.25,1578,303
08/09/2005,09:55,1146.50,1146.50,1146.00,1146.00,388,1465
08/09/2005,09:56,1146.00,1146.00,1145.75,1145.75,109,578
08/09/2005,09:57,1145.75,1146.25,1145.75,1146.25,482,8
08/09/2005,09:58,1146.00,1146.25,1145.75,1146.00,100,262
08/09/2005,09:59,1146.00,1146.50,1146.00,1146.50,1217,184
08/09/2005,10:00,1146.50,1146.50,1146.00,1146.00,1008,654
08/09/2005,10:01,1146.00,1146.50,1146.00,1146.50,854,271
08/09/2005,10:02,1146.50,1147.00,1146.25,1146.75,3552,508
08/09/2005,10:03,1147.00,1147.25,1146.50,1146.75,3065,1493
08/09/2005,10:04,1146.75,1146.75,1146.25,1146.25,38,1015
08/09/2005,10:05,1146.50,1146.50,1146.00,1146.25,162,808
08/09/2005,10:06,1146.00,1146.25,1145.75,1146.00,379,935
08/09/2005,10:07,1146.00,1146.00,1145.75,1146.00,24,237
08/09/2005,10:08,1146.00,1146.00,1145.50,1145.75,401,790
08/09/2005,10:09,1145.75,1146.00,1145.50,1145.75,150,55
08/09/2005,10:10,1145.75,1146.00,1145.75,1146.00,399,327
08/09/2005,10:11,1146.25,1146.25,1146.00,1146.00,63,538
08/09/2005,10:12,1146.00,1146.25,1145.75,1146.00,163,199
08/09/2005,10:13,1145.75,1146.25,1145.75,1146.00,375,44
08/09/2005,10:14,1146.25,1146.25,1146.00,1146.25,240,5
08/09/2005,10:15,1146.25,1146.25,1146.00,1146.25,254,6
08/09/2005,10:16,1146.25,1146.50,1145.75,1145.75,144,487
08/09/2005,10:17,1145.75,1146.00,1145.50,1145.75,551,565
08/09/2005,10:18,1146.00,1146.25,1145.75,1146.00,327,15
08/09/2005,10:19,1146.00,1146.00,1145.50,1146.00,237,380
08/09/2005,10:20,1146.00,1146.00,1145.75,1145.75,74,16
08/09/2005,10:21,1145.75,1146.00,1145.75,1145.75,691,34
08/09/2005,10:22,1145.75,1146.25,1145.75,1146.25,275,139
08/09/2005,10:23,1146.00,1146.25,1145.75,1145.75,75,388
08/09/2005,10:24,1145.75,1146.00,1145.50,1145.75,42,849
08/09/2005,10:25,1145.75,1145.75,1145.50,1145.50,26,13
08/09/2005,10:26,1145.75,1145.75,1145.50,1145.75,20,75
08/09/2005,10:27,1145.75,1146.00,1145.50,1145.75,372,691
08/09/2005,10:28,1145.75,1146.50,1145.75,1146.25,1183,54
08/09/2005,10:29,1146.25,1146.75,1146.25,1146.50,1054,1124
08/09/2005,10:30,1146.50,1146.75,1146.50,1146.75,1230,158
08/09/2005,10:31,1146.75,1146.75,1146.50,1146.50,369,154
08/09/2005,10:32,1146.75,1146.75,1146.50,1146.75,82,12
08/09/2005,10:33,1146.50,1147.00,1146.50,1146.75,571,116
08/09/2005,10:34,1146.75,1147.25,1146.75,1147.00,1154,638
08/09/2005,10:35,1147.00,1147.25,1146.75,1146.75,200,1525
08/09/2005,10:36,1146.75,1147.00,1146.50,1146.50,91,884
08/09/2005,10:37,1146.50,1146.75,1146.50,1146.75,785,17
08/09/2005,10:38,1146.50,1147.00,1146.50,1147.00,274,92
08/09/2005,10:39,1146.75,1147.00,1146.50,1147.00,107,63
08/09/2005,10:40,1146.75,1147.00,1146.75,1146.75,32,458
08/09/2005,10:41,1146.75,1147.00,1146.75,1147.00,240,81
08/09/2005,10:42,1147.00,1147.25,1146.75,1147.00,818,685
08/09/2005,10:43,1147.00,1147.00,1146.75,1147.00,304,13
08/09/2005,10:44,1146.75,1147.00,1146.75,1146.75,8,883
08/09/2005,10:45,1146.75,1147.00,1146.50,1146.75,49,593
08/09/2005,10:46,1146.75,1147.00,1146.50,1146.75,1034,142
08/09/2005,10:47,1146.75,1147.00,1146.50,1146.75,56,747
08/09/2005,10:48,1146.75,1146.75,1146.50,1146.50,104,612
08/09/2005,10:49,1146.50,1146.75,1146.25,1146.50,373,235
08/09/2005,10:50,1146.50,1146.75,1146.25,1146.75,793,67
08/09/2005,10:51,1146.50,1147.00,1146.50,1146.50,803,959
08/09/2005,10:52,1146.75,1146.75,1146.50,1146.75,627,17
08/09/2005,10:53,1146.50,1146.50,1146.25,1146.50,420,426
08/09/2005,10:54,1146.50,1146.75,1146.25,1146.25,813,161
08/09/2005,10:55,1146.25,1146.50,1146.25,1146.50,309,23
08/09/2005,10:56,1146.25,1146.75,1146.25,1146.50,300,23
08/09/2005,10:57,1146.75,1147.00,1146.50,1146.75,820,142
08/09/2005,10:58,1146.75,1147.00,1146.50,1146.50,108,116
08/09/2005,10:59,1146.75,1147.00,1146.50,1146.75,238,49
08/09/2005,11:00,1147.00,1147.00,1146.50,1146.75,152,100
08/09/2005,11:01,1146.75,1146.75,1146.50,1146.75,18,247
08/09/2005,11:02,1146.50,1146.75,1146.25,1146.50,18,247
08/09/2005,11:03,1146.25,1147.00,1146.25,1146.75,521,216
08/09/2005,11:04,1146.75,1146.75,1146.50,1146.50,194,253
08/09/2005,11:05,1146.50,1146.75,1146.50,1146.50,40,50
08/09/2005,11:06,1146.50,1146.75,1146.50,1146.50,45,65
08/09/2005,11:07,1146.50,1146.75,1146.50,1146.50,46,150
08/09/2005,11:08,1146.50,1146.75,1146.50,1146.50,57,146
08/09/2005,11:09,1146.50,1146.75,1146.50,1146.50,14,170
08/09/2005,11:10,1146.50,1146.75,1146.50,1146.50,4,271
08/09/2005,11:11,1146.50,1146.50,1146.25,1146.50,26,73
08/09/2005,11:12,1146.50,1146.50,1146.25,1146.25,127,9
08/09/2005,11:13,1146.50,1147.00,1146.50,1146.75,859,31
08/09/2005,11:14,1146.75,1147.00,1146.50,1146.75,264,175
08/09/2005,11:15,1146.75,1147.00,1146.75,1146.75,6,60
08/09/2005,11:16,1146.75,1147.00,1146.75,1146.75,17,37
08/09/2005,11:17,1146.75,1146.75,1146.50,1146.50,2,210
08/09/2005,11:18,1146.75,1146.75,1146.50,1146.50,24,70
08/09/2005,11:19,1146.50,1146.75,1146.50,1146.50,196,13
08/09/2005,11:20,1146.50,1146.75,1146.50,1146.75,3,22
08/09/2005,11:21,1146.50,1146.75,1146.50,1146.75,5,12
08/09/2005,11:22,1146.75,1146.75,1146.50,1146.50,48,189
08/09/2005,11:23,1146.50,1146.75,1146.50,1146.75,36,166
08/09/2005,11:24,1146.50,1146.75,1146.50,1146.75,565,28
08/09/2005,11:25,1146.75,1146.75,1146.50,1146.75,42,8
08/09/2005,11:26,1146.50,1147.00,1146.50,1147.00,263,57
08/09/2005,11:27,1147.00,1147.00,1146.75,1146.75,533,15
08/09/2005,11:28,1146.75,1147.00,1146.75,1146.75,1,352
08/09/2005,11:29,1146.75,1147.00,1146.50,1146.75,47,297
08/09/2005,11:30,1146.75,1146.75,1146.50,1146.75,46,134
08/09/2005,11:31,1146.50,1147.00,1146.50,1146.75,227,68
08/09/2005,11:32,1147.00,1147.00,1146.75,1147.00,84,21
08/09/2005,11:33,1147.00,1147.00,1146.50,1146.75,58,175
08/09/2005,11:34,1146.75,1146.75,1146.50,1146.75,48,14
08/09/2005,11:35,1146.75,1146.75,1146.50,1146.75,17,16
08/09/2005,11:36,1146.50,1146.50,1146.25,1146.25,8,788
08/09/2005,11:37,1146.50,1146.75,1146.25,1146.50,427,36
08/09/2005,11:38,1146.50,1147.00,1146.50,1146.75,1243,26
08/09/2005,11:39,1147.00,1147.00,1146.75,1146.75,61,10
08/09/2005,11:40,1146.75,1147.00,1146.75,1146.75,12,56
08/09/2005,11:41,1146.75,1147.00,1146.50,1146.75,276,389
08/09/2005,11:42,1146.75,1147.00,1146.75,1146.75,488,137
08/09/2005,11:43,1146.75,1147.25,1146.75,1147.00,406,373
08/09/2005,11:44,1147.25,1147.25,1146.75,1147.00,54,344
08/09/2005,11:45,1146.75,1147.00,1146.50,1146.75,47,233
08/09/2005,11:46,1146.50,1146.75,1146.50,1146.50,361,13
08/09/2005,11:47,1146.75,1146.75,1146.50,1146.75,6,5
08/09/2005,11:48,1146.50,1146.75,1146.25,1146.50,204,479
08/09/2005,11:49,1146.50,1146.75,1146.25,1146.50,11,92
08/09/2005,11:50,1146.50,1146.75,1146.25,1146.75,200,2
08/09/2005,11:51,1146.75,1146.75,1146.50,1146.50,4,106
08/09/2005,11:52,1146.50,1146.75,1146.50,1146.75,2,57
08/09/2005,11:53,1146.75,1146.75,1146.50,1146.50,18,35
08/09/2005,11:54,1146.50,1146.75,1146.50,1146.75,838,13
08/09/2005,11:55,1147.00,1147.00,1146.50,1146.50,81,599
08/09/2005,11:56,1146.50,1146.75,1146.50,1146.50,53,5
08/09/2005,11:57,1146.75,1146.75,1146.50,1146.75,44,6
08/09/2005,11:58,1146.50,1146.75,1146.25,1146.25,154,463
08/09/2005,11:59,1146.50,1146.50,1145.75,1146.25,286,1898
08/09/2005,12:00,1146.00,1146.25,1146.00,1146.00,17,21
08/09/2005,12:01,1146.25,1146.50,1146.00,1146.25,654,342
08/09/2005,12:02,1146.50,1146.50,1146.25,1146.25,10,138
08/09/2005,12:03,1146.25,1146.50,1146.25,1146.50,200,263
08/09/2005,12:04,1146.25,1146.50,1146.00,1146.00,8,331
08/09/2005,12:05,1146.00,1146.00,1145.75,1145.75,145,351
08/09/2005,12:06,1146.00,1146.00,1145.75,1145.75,48,851
08/09/2005,12:07,1145.75,1146.00,1145.50,1145.75,322,278
08/09/2005,12:08,1146.00,1146.00,1145.75,1146.00,7,43
08/09/2005,12:09,1146.00,1146.00,1145.75,1145.75,24,39
08/09/2005,12:10,1145.75,1146.00,1145.50,1145.50,147,784
08/09/2005,12:11,1145.75,1145.75,1145.00,1145.25,162,2132
08/09/2005,12:12,1145.00,1145.25,1145.00,1145.25,119,627
08/09/2005,12:13,1145.00,1145.25,1145.00,1145.00,68,79
08/09/2005,12:14,1145.00,1145.25,1144.75,1144.75,855,1053
08/09/2005,12:15,1144.75,1145.25,1144.75,1145.00,437,473
08/09/2005,12:16,1145.00,1145.25,1145.00,1145.25,17,28
08/09/2005,12:17,1145.00,1145.25,1145.00,1145.25,400,353
08/09/2005,12:18,1145.00,1145.25,1145.00,1145.00,375,276
08/09/2005,12:19,1145.25,1145.50,1145.25,1145.50,535,11
08/09/2005,12:20,1145.25,1145.50,1145.25,1145.25,286,2
08/09/2005,12:21,1145.50,1145.75,1145.25,1145.25,305,61
08/09/2005,12:22,1145.50,1145.50,1145.25,1145.50,246,2
08/09/2005,12:23,1145.25,1145.50,1145.25,1145.25,29,31
08/09/2005,12:24,1145.50,1145.75,1145.50,1145.75,292,0
08/09/2005,12:25,1145.50,1145.75,1145.25,1145.50,205,181
08/09/2005,12:26,1145.50,1145.75,1145.25,1145.50,57,307
08/09/2005,12:27,1145.50,1145.50,1145.25,1145.25,5,121
08/09/2005,12:28,1145.25,1145.50,1145.25,1145.25,10,76
08/09/2005,12:29,1145.25,1145.50,1145.25,1145.50,1,12
08/09/2005,12:30,1145.50,1145.50,1145.25,1145.25,4,229
08/09/2005,12:31,1145.25,1145.50,1145.25,1145.50,120,55
08/09/2005,12:32,1145.25,1145.50,1145.00,1145.00,8,221
08/09/2005,12:33,1145.25,1145.25,1145.00,1145.25,163,42
08/09/2005,12:34,1145.25,1145.50,1145.25,1145.25,173,17
08/09/2005,12:35,1145.25,1145.75,1145.25,1145.75,1101,44
08/09/2005,12:36,1145.75,1146.00,1145.50,1146.00,485,14
08/09/2005,12:37,1146.00,1146.00,1145.50,1145.75,62,278
08/09/2005,12:38,1145.50,1146.00,1145.50,1146.00,230,26
08/09/2005,12:39,1145.75,1146.00,1145.75,1145.75,9,15
08/09/2005,12:40,1146.00,1146.00,1145.75,1145.75,205,10
08/09/2005,12:41,1145.75,1146.25,1145.75,1146.00,1028,297
08/09/2005,12:42,1146.25,1146.50,1146.00,1146.25,1399,270
08/09/2005,12:43,1146.25,1146.25,1146.00,1146.25,125,46
08/09/2005,12:44,1146.25,1146.50,1146.00,1146.00,264,634
08/09/2005,12:45,1146.00,1146.25,1146.00,1146.00,3,31
08/09/2005,12:46,1146.00,1146.25,1146.00,1146.25,391,58
08/09/2005,12:47,1146.00,1146.25,1145.75,1145.75,15,538
08/09/2005,12:48,1145.75,1146.25,1145.75,1145.75,494,153
08/09/2005,12:49,1146.00,1146.25,1145.75,1146.00,54,429
08/09/2005,12:50,1146.00,1146.25,1145.75,1145.75,253,233
08/09/2005,12:51,1145.75,1146.00,1145.75,1145.75,87,25
08/09/2005,12:52,1146.00,1146.00,1145.75,1145.75,160,7
08/09/2005,12:53,1146.00,1146.00,1145.75,1146.00,376,3
08/09/2005,12:54,1146.00,1146.25,1146.00,1146.00,272,125
08/09/2005,12:55,1146.00,1146.25,1146.00,1146.25,1220,563
08/09/2005,12:56,1146.25,1146.25,1146.00,1146.25,434,12
08/09/2005,12:57,1146.25,1146.50,1146.25,1146.50,1163,74
08/09/2005,12:58,1146.50,1146.50,1146.25,1146.25,367,9
08/09/2005,12:59,1146.25,1146.50,1146.25,1146.50,21,28
08/09/2005,13:00,1146.50,1146.50,1146.25,1146.25,137,248
08/09/2005,13:01,1146.50,1146.50,1146.25,1146.50,35,24
08/09/2005,13:02,1146.25,1146.50,1146.00,1146.25,40,656
08/09/2005,13:03,1146.25,1146.25,1146.00,1146.25,12,6
08/09/2005,13:04,1146.00,1146.25,1146.00,1146.00,36,16
08/09/2005,13:05,1146.25,1146.25,1146.00,1146.00,6,7
08/09/2005,13:06,1146.00,1146.25,1146.00,1146.00,83,78
08/09/2005,13:07,1146.25,1146.25,1146.00,1146.25,15,106
08/09/2005,13:08,1146.00,1146.25,1146.00,1146.25,138,144
08/09/2005,13:09,1146.25,1146.25,1146.00,1146.00,120,20
08/09/2005,13:10,1146.25,1146.25,1146.00,1146.00,2,215
08/09/2005,13:11,1146.00,1146.25,1146.00,1146.25,929,90
08/09/2005,13:12,1146.25,1146.50,1146.00,1146.00,373,283
08/09/2005,13:13,1146.25,1146.25,1146.00,1146.00,96,101
08/09/2005,13:14,1146.00,1146.25,1146.00,1146.00,735,398
08/09/2005,13:15,1146.00,1146.25,1146.00,1146.00,16,671
08/09/2005,13:16,1146.00,1146.25,1146.00,1146.00,216,93
08/09/2005,13:17,1146.25,1146.25,1145.75,1145.75,184,358
08/09/2005,13:18,1145.75,1147.25,1145.75,1147.00,2351,1376
08/09/2005,13:19,1147.00,1147.25,1146.00,1146.00,1322,1843
08/09/2005,13:20,1146.00,1147.25,1145.50,1147.00,3568,2687
08/09/2005,13:21,1147.00,1147.75,1146.50,1147.25,5288,2667
08/09/2005,13:22,1147.25,1147.25,1146.75,1146.75,2071,701
08/09/2005,13:23,1146.75,1147.00,1145.75,1146.25,676,2560
08/09/2005,13:24,1146.50,1147.00,1146.00,1146.75,1435,591
08/09/2005,13:25,1146.75,1146.75,1146.50,1146.75,1435,785
08/09/2005,13:26,1146.75,1147.50,1146.75,1147.25,4785,610
08/09/2005,13:27,1147.25,1148.00,1147.25,1147.75,3401,1844
08/09/2005,13:28,1148.00,1148.25,1147.50,1147.50,5047,2247
08/09/2005,13:29,1147.50,1148.00,1147.00,1147.50,1985,2461
08/09/2005,13:30,1147.50,1148.75,1147.50,1148.75,6534,786
08/09/2005,13:31,1148.75,1149.00,1148.25,1148.50,4327,3302
08/09/2005,13:32,1148.25,1148.75,1148.25,1148.50,1090,1466
08/09/2005,13:33,1148.25,1149.25,1148.25,1149.00,1890,555
08/09/2005,13:34,1149.00,1149.75,1148.75,1149.50,9061,3376
08/09/2005,13:35,1149.50,1149.50,1148.75,1149.00,2045,1929
08/09/2005,13:36,1149.25,1149.25,1149.00,1149.00,963,277
08/09/2005,13:37,1149.25,1149.25,1148.50,1148.75,1505,1599
08/09/2005,13:38,1148.75,1149.00,1148.50,1148.75,727,900
08/09/2005,13:39,1148.75,1149.00,1148.25,1148.50,1599,2530
08/09/2005,13:40,1148.25,1148.75,1148.25,1148.75,1209,378
08/09/2005,13:41,1148.75,1149.00,1148.50,1148.50,1567,357
08/09/2005,13:42,1148.75,1148.75,1147.75,1148.00,1632,3071
08/09/2005,13:43,1148.00,1148.25,1147.25,1147.25,750,2192
08/09/2005,13:44,1147.25,1147.50,1146.75,1147.25,1937,1735
08/09/2005,13:45,1147.25,1147.50,1146.75,1147.00,226,1498
08/09/2005,13:46,1146.75,1148.00,1146.75,1148.00,3360,439
08/09/2005,13:47,1148.00,1148.00,1147.25,1147.50,667,2235
08/09/2005,13:48,1147.25,1147.50,1146.75,1147.00,1235,2542
08/09/2005,13:49,1147.00,1147.25,1147.00,1147.00,1624,1449
08/09/2005,13:50,1147.00,1147.25,1146.75,1147.25,999,457
08/09/2005,13:51,1147.00,1147.50,1146.50,1147.25,1634,1827
08/09/2005,13:52,1147.25,1147.75,1146.75,1147.00,1001,1294
08/09/2005,13:53,1146.75,1147.25,1146.50,1147.25,1462,1749
08/09/2005,13:54,1147.50,1147.50,1147.25,1147.50,136,207
08/09/2005,13:55,1147.50,1148.00,1147.00,1147.25,1594,1272
08/09/2005,13:56,1147.00,1147.25,1147.00,1147.25,26,28
08/09/2005,13:57,1147.25,1147.25,1147.00,1147.25,26,12
08/09/2005,13:58,1147.25,1147.50,1146.75,1146.75,1431,1030
08/09/2005,13:59,1146.75,1147.75,1146.75,1147.00,1052,614
08/09/2005,14:00,1147.25,1147.25,1146.25,1146.75,1040,4005
08/09/2005,14:01,1146.50,1146.75,1145.75,1146.00,817,3656
08/09/2005,14:02,1146.25,1146.50,1146.00,1146.25,1509,286
08/09/2005,14:03,1146.50,1146.50,1146.00,1146.50,981,385
08/09/2005,14:04,1146.50,1146.50,1146.00,1146.25,699,395
08/09/2005,14:05,1146.25,1146.50,1146.00,1146.25,252,906
08/09/2005,14:06,1146.25,1146.50,1146.00,1146.25,953,338
08/09/2005,14:07,1146.50,1147.00,1146.25,1146.75,1467,31
08/09/2005,14:08,1146.75,1147.50,1146.75,1147.25,1475,1038
08/09/2005,14:09,1147.00,1147.25,1146.75,1146.75,25,879
08/09/2005,14:10,1146.75,1147.00,1146.00,1146.25,441,1910
08/09/2005,14:11,1146.00,1146.25,1145.50,1146.00,600,5011
08/09/2005,14:12,1145.75,1146.25,1145.50,1145.75,1532,1076
08/09/2005,14:13,1146.00,1146.00,1145.50,1145.50,2493,2507
08/09/2005,14:14,1145.50,1145.75,1145.25,1145.25,1077,1016
08/09/2005,14:15,1145.50,1145.50,1144.50,1144.50,275,5386
08/09/2005,14:16,1144.50,1144.75,1143.75,1144.25,1345,5982
08/09/2005,14:17,1144.00,1145.00,1144.00,1145.00,4527,1521
08/09/2005,14:18,1145.00,1145.25,1144.75,1145.00,1946,437
08/09/2005,14:19,1145.25,1145.25,1144.75,1144.75,596,1180
08/09/2005,14:20,1145.00,1145.00,1144.00,1144.00,893,3875
08/09/2005,14:21,1144.00,1144.75,1143.75,1144.50,2309,1054
08/09/2005,14:22,1144.75,1144.75,1144.25,1144.25,830,783
08/09/2005,14:23,1144.50,1145.00,1144.25,1144.75,772,1150
08/09/2005,14:24,1144.75,1144.75,1144.25,1144.25,597,443
08/09/2005,14:25,1144.50,1144.75,1144.00,1144.25,1060,3126
08/09/2005,14:26,1144.25,1144.25,1143.25,1143.50,2519,5840
08/09/2005,14:27,1143.50,1144.00,1143.25,1143.75,1484,1264
08/09/2005,14:28,1144.00,1144.25,1143.75,1144.00,1295,923
08/09/2005,14:29,1144.00,1144.00,1143.50,1143.50,1286,2504
08/09/2005,14:30,1143.50,1143.75,1143.25,1143.75,612,866
08/09/2005,14:31,1143.75,1143.75,1142.50,1143.25,2977,5082
08/09/2005,14:32,1143.50,1143.50,1143.25,1143.25,994,351
08/09/2005,14:33,1143.50,1143.75,1143.25,1143.50,1295,1256
08/09/2005,14:34,1143.50,1143.75,1143.50,1143.75,507,1898
08/09/2005,14:35,1143.50,1144.25,1143.50,1144.00,2984,317
08/09/2005,14:36,1144.25,1144.50,1144.00,1144.50,1234,648
08/09/2005,14:37,1144.25,1144.50,1144.00,1144.50,325,457
08/09/2005,14:38,1144.50,1144.75,1144.25,1144.50,1772,674
08/09/2005,14:39,1144.25,1144.50,1144.25,1144.50,281,38
08/09/2005,14:40,1144.50,1144.75,1144.25,1144.50,818,261
08/09/2005,14:41,1144.50,1144.75,1144.25,1144.75,1873,1669
08/09/2005,14:42,1144.75,1144.75,1144.25,1144.25,554,1018
08/09/2005,14:43,1144.25,1144.75,1144.25,1144.75,828,235
08/09/2005,14:44,1144.75,1145.00,1144.50,1145.00,1211,649
08/09/2005,14:45,1145.00,1145.00,1144.50,1144.75,366,1268
08/09/2005,14:46,1144.75,1145.00,1144.50,1144.75,573,585
08/09/2005,14:47,1144.50,1144.75,1144.50,1144.50,120,304
08/09/2005,14:48,1144.75,1144.75,1144.25,1144.50,785,1237
08/09/2005,14:49,1144.50,1145.75,1144.50,1145.75,4251,475
08/09/2005,14:50,1145.75,1146.00,1145.50,1146.00,2070,584
08/09/2005,14:51,1145.75,1146.50,1145.75,1146.25,2867,1268
08/09/2005,14:52,1146.25,1146.75,1146.00,1146.50,2300,1090
08/09/2005,14:53,1146.50,1146.50,1146.25,1146.50,654,197
08/09/2005,14:54,1146.25,1146.50,1146.00,1146.50,1090,1229
08/09/2005,14:55,1146.50,1146.50,1146.25,1146.50,100,223
08/09/2005,14:56,1146.25,1147.00,1146.00,1146.50,4015,1497
08/09/2005,14:57,1146.75,1147.00,1146.50,1146.75,1478,1188
08/09/2005,14:58,1146.50,1147.00,1146.50,1147.00,1312,248
08/09/2005,14:59,1147.00,1147.25,1146.75,1147.00,4689,305
08/09/2005,15:00,1147.25,1147.25,1146.75,1147.25,2878,3027
08/09/2005,15:01,1147.25,1148.00,1147.00,1147.75,5104,2333
08/09/2005,15:02,1147.75,1147.75,1147.25,1147.25,420,1507
08/09/2005,15:03,1147.25,1147.75,1147.25,1147.75,1886,485
08/09/2005,15:04,1147.50,1148.00,1147.50,1147.75,1003,619
08/09/2005,15:05,1147.75,1148.00,1147.50,1147.50,285,1252
08/09/2005,15:06,1147.75,1148.00,1147.50,1147.50,806,2844
08/09/2005,15:07,1147.50,1148.00,1147.25,1147.75,1141,891
08/09/2005,15:08,1147.75,1148.00,1147.50,1147.50,166,799
08/09/2005,15:09,1147.50,1147.75,1147.25,1147.50,290,1802
08/09/2005,15:10,1147.25,1147.50,1147.25,1147.50,177,313
08/09/2005,15:11,1147.50,1147.75,1147.25,1147.50,1303,374
08/09/2005,15:12,1147.50,1148.00,1147.25,1148.00,757,898
08/09/2005,15:13,1148.00,1148.25,1147.75,1148.25,1103,378
08/09/2005,15:14,1148.25,1148.25,1147.75,1148.00,556,512
08/09/2005,15:15,1148.00,1148.25,1147.50,1148.00,1992,3098
08/09/2005,15:16,1148.00,1148.00,1147.75,1147.75,251,1
08/09/2005,15:31,1147.50,1147.75,1147.25,1147.50,122,219
08/09/2005,15:32,1147.50,1147.75,1147.50,1147.50,176,126
08/09/2005,15:33,1147.50,1147.50,1147.50,1147.50,0,45
08/09/2005,15:34,1147.75,1147.75,1147.50,1147.50,2,126
08/09/2005,15:35,1147.50,1147.50,1147.50,1147.50,0,4
08/09/2005,15:36,1147.50,1147.50,1147.50,1147.50,0,154
08/09/2005,15:37,1147.50,1147.75,1147.50,1147.75,1,409
08/09/2005,15:38,1147.75,1147.75,1147.50,1147.50,107,1
08/09/2005,15:39,1147.75,1148.00,1147.75,1148.00,92,0
08/09/2005,15:40,1148.00,1148.00,1147.75,1147.75,189,2
08/09/2005,15:41,1147.75,1147.75,1147.75,1147.75,0,4
08/09/2005,15:42,1148.00,1148.00,1147.75,1147.75,35,107
08/09/2005,15:43,1147.75,1147.75,1147.75,1147.75,0,6
08/09/2005,15:44,1147.50,1147.50,1147.50,1147.50,0,157
08/09/2005,15:45,1147.50,1147.75,1147.50,1147.50,1,137
08/09/2005,15:47,1147.50,1147.75,1147.50,1147.50,1,13
08/09/2005,15:48,1147.50,1147.50,1147.50,1147.50,0,38
08/09/2005,15:49,1147.50,1147.50,1147.50,1147.50,0,1
08/09/2005,15:50,1147.25,1147.50,1147.25,1147.50,1,1
08/09/2005,15:51,1147.50,1147.50,1147.25,1147.25,10,4
08/09/2005,15:52,1147.50,1147.50,1147.25,1147.25,1,9
08/09/2005,15:53,1147.50,1147.50,1147.25,1147.25,5,36
08/09/2005,15:54,1147.50,1147.50,1147.50,1147.50,150,0
08/09/2005,15:55,1147.50,1147.50,1147.50,1147.50,55,0
08/09/2005,15:56,1147.50,1147.50,1147.50,1147.50,10,0
08/09/2005,15:57,1147.50,1147.50,1147.25,1147.25,17,1
08/09/2005,15:58,1147.50,1147.50,1147.50,1147.50,10,0
08/09/2005,15:59,1147.50,1147.50,1147.50,1147.50,108,0
08/09/2005,16:00,1147.50,1147.75,1147.50,1147.75,57,0
08/09/2005,17:01,1147.00,1147.00,1146.75,1146.75,11,4
08/09/2005,17:02,1147.00,1147.00,1146.50,1147.00,108,162
08/09/2005,17:03,1147.00,1147.00,1147.00,1147.00,24,0
08/09/2005,17:04,1147.00,1147.00,1146.75,1146.75,2,20
08/09/2005,17:05,1146.75,1147.00,1146.75,1147.00,81,1
08/09/2005,17:06,1147.00,1147.25,1147.00,1147.00,17,4
08/09/2005,17:07,1147.25,1147.25,1147.00,1147.00,17,25
08/09/2005,17:12,1147.00,1147.25,1147.00,1147.00,2,98
08/09/2005,17:18,1146.75,1146.75,1146.75,1146.75,0,10
08/09/2005,17:22,1147.00,1148.50,1147.00,1148.25,657,77
08/09/2005,17:23,1148.25,1148.75,1148.25,1148.50,391,145
08/09/2005,17:24,1148.50,1148.75,1148.50,1148.50,225,50
08/09/2005,17:25,1148.50,1148.50,1148.25,1148.25,0,61
08/09/2005,17:26,1148.00,1148.50,1148.00,1148.25,19,86
08/09/2005,17:27,1148.00,1148.00,1148.00,1148.00,0,3
08/09/2005,17:28,1148.25,1148.25,1148.25,1148.25,2,0
08/09/2005,17:29,1148.25,1148.25,1148.25,1148.25,11,0
08/09/2005,17:30,1148.00,1148.00,1148.00,1148.00,0,11
08/09/2005,17:31,1148.00,1148.00,1147.75,1147.75,0,30
08/09/2005,17:32,1148.00,1148.00,1147.75,1148.00,32,2
08/09/2005,17:33,1147.75,1147.75,1147.50,1147.75,10,191
08/09/2005,17:34,1147.75,1147.75,1147.50,1147.75,36,34
08/09/2005,17:35,1147.75,1148.00,1147.50,1148.00,22,1
08/09/2005,17:36,1147.75,1147.75,1147.75,1147.75,0,1
08/09/2005,17:42,1147.75,1148.00,1147.75,1148.00,1,6
08/09/2005,17:43,1147.75,1147.75,1147.75,1147.75,0,36
08/09/2005,17:46,1147.75,1147.75,1147.75,1147.75,0,1
08/09/2005,17:48,1147.75,1147.75,1147.75,1147.75,0,10
08/09/2005,17:49,1147.75,1147.75,1147.75,1147.75,0,2
08/09/2005,17:51,1147.75,1147.75,1147.75,1147.75,0,5
08/09/2005,17:54,1147.75,1147.75,1147.50,1147.50,0,26
08/09/2005,17:55,1147.75,1147.75,1147.75,1147.75,2,0
08/09/2005,17:56,1147.75,1147.75,1147.75,1147.75,3,0
08/09/2005,17:57,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,18:04,1147.50,1147.75,1147.50,1147.75,10,1
08/09/2005,18:05,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,18:06,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,18:08,1147.50,1147.50,1147.50,1147.50,0,3
08/09/2005,18:10,1147.50,1147.50,1147.50,1147.50,0,2
08/09/2005,18:12,1147.75,1147.75,1147.75,1147.75,2,0
08/09/2005,18:13,1147.75,1147.75,1147.50,1147.50,10,1
08/09/2005,18:17,1147.50,1147.50,1147.50,1147.50,0,2
08/09/2005,18:18,1147.75,1147.75,1147.75,1147.75,3,0
08/09/2005,18:23,1147.50,1147.50,1147.50,1147.50,0,2
08/09/2005,18:25,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,18:26,1147.50,1147.50,1147.50,1147.50,0,40
08/09/2005,18:27,1147.50,1147.50,1147.50,1147.50,0,5
08/09/2005,18:30,1147.50,1147.50,1147.50,1147.50,0,20
08/09/2005,18:32,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,18:35,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,18:36,1147.50,1147.50,1147.50,1147.50,0,3
08/09/2005,18:41,1147.75,1147.75,1147.75,1147.75,39,0
08/09/2005,18:43,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,18:47,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,18:49,1147.75,1147.75,1147.75,1147.75,31,0
08/09/2005,18:50,1147.50,1147.50,1147.50,1147.50,0,56
08/09/2005,18:51,1147.50,1147.50,1147.50,1147.50,0,40
08/09/2005,18:52,1147.50,1147.50,1147.50,1147.50,0,6
08/09/2005,18:56,1147.50,1147.50,1147.25,1147.25,0,3
08/09/2005,18:57,1147.25,1147.25,1147.25,1147.25,0,2
08/09/2005,18:58,1147.50,1147.50,1147.25,1147.25,2,1
08/09/2005,18:59,1147.50,1147.50,1147.50,1147.50,14,0
08/09/2005,19:00,1147.25,1147.50,1147.25,1147.50,25,2
08/09/2005,19:02,1147.25,1147.25,1147.25,1147.25,0,25
08/09/2005,19:05,1147.25,1147.25,1147.25,1147.25,0,96
08/09/2005,19:06,1147.50,1147.75,1147.50,1147.75,15,0
08/09/2005,19:09,1147.50,1147.50,1147.50,1147.50,0,3
08/09/2005,19:15,1147.50,1147.50,1147.50,1147.50,0,1
08/09/2005,19:16,1147.50,1147.75,1147.50,1147.75,7,46
08/09/2005,19:18,1147.75,1147.75,1147.75,1147.75,36,0
08/09/2005,19:19,1147.50,1147.75,1147.50,1147.75,20,2
08/09/2005,19:20,1147.75,1147.75,1147.75,1147.75,2,0
08/09/2005,19:23,1147.75,1147.75,1147.75,1147.75,1,0
08/09/2005,19:26,1147.75,1147.75,1147.75,1147.75,2,0
08/09/2005,19:29,1147.75,1147.75,1147.75,1147.75,7,0
08/09/2005,19:30,1147.75,1147.75,1147.75,1147.75,2,0
08/09/2005,19:32,1147.75,1147.75,1147.75,1147.75,20,0
08/09/2005,19:35,1147.75,1148.00,1147.75,1147.75,4,1
08/09/2005,19:37,1147.75,1147.75,1147.75,1147.75,0,1
08/09/2005,19:39,1147.75,1147.75,1147.75,1147.75,0,15
08/09/2005,19:40,1148.00,1148.00,1148.00,1148.00,1,0
08/09/2005,19:42,1147.75,1147.75,1147.75,1147.75,0,1
08/09/2005,19:43,1147.75,1147.75,1147.75,1147.75,0,1
08/09/2005,19:47,1147.75,1147.75,1147.75,1147.75,0,11
08/09/2005,19:48,1147.75,1147.75,1147.75,1147.75,0,19
08/09/2005,19:50,1147.75,1147.75,1147.75,1147.75,0,6
08/09/2005,19:57,1147.75,1147.75,1147.75,1147.75,0,2
08/09/2005,19:59,1147.75,1147.75,1147.75,1147.75,0,10
08/09/2005,20:01,1147.75,1147.75,1147.75,1147.75,0,1
08/09/2005,20:05,1147.75,1147.75,1147.75,1147.75,0,21
08/09/2005,20:06,1147.75,1147.75,1147.75,1147.75,0,46
08/09/2005,20:10,1148.00,1148.00,1147.75,1147.75,57,1
08/09/2005,20:12,1148.00,1148.00,1148.00,1148.00,7,0
08/09/2005,20:14,1147.75,1147.75,1147.75,1147.75,0,3
08/09/2005,20:16,1148.00,1148.00,1148.00,1148.00,17,0
08/09/2005,20:17,1148.00,1148.25,1148.00,1148.25,5,0
08/09/2005,20:18,1148.25,1148.25,1148.25,1148.25,2,0
08/09/2005,20:20,1148.00,1148.00,1147.75,1148.00,31,14
08/09/2005,20:21,1148.00,1148.00,1148.00,1148.00,12,0
08/09/2005,20:23,1148.25,1148.25,1148.25,1148.25,66,0
08/09/2005,20:24,1148.25,1148.25,1148.25,1148.25,8,0
08/09/2005,20:25,1148.25,1148.25,1148.25,1148.25,3,0
08/09/2005,20:26,1148.25,1148.25,1148.25,1148.25,5,0
08/09/2005,20:28,1148.25,1148.25,1148.25,1148.25,11,0
08/09/2005,20:29,1148.50,1148.50,1148.50,1148.50,1,0
08/09/2005,20:32,1148.50,1148.50,1148.25,1148.25,41,1
08/09/2005,20:33,1148.25,1148.25,1148.25,1148.25,0,32
08/09/2005,20:35,1148.25,1148.25,1148.25,1148.25,0,1
08/09/2005,20:37,1148.25,1148.25,1148.00,1148.00,1,51
08/09/2005,20:39,1148.00,1148.00,1148.00,1148.00,0,2
08/09/2005,20:43,1148.00,1148.00,1148.00,1148.00,0,2
08/09/2005,20:44,1148.25,1148.25,1148.25,1148.25,29,0
08/09/2005,20:46,1148.25,1148.25,1148.25,1148.25,39,0
08/09/2005,20:48,1148.25,1148.25,1148.25,1148.25,17,0
08/09/2005,20:49,1148.50,1148.50,1148.00,1148.00,5,1
08/09/2005,20:50,1148.25,1148.25,1148.25,1148.25,2,0
08/09/2005,20:51,1148.00,1148.00,1148.00,1148.00,0,1
08/09/2005,20:52,1148.00,1148.00,1148.00,1148.00,0,4
08/09/2005,20:54,1148.00,1148.00,1148.00,1148.00,0,5
08/09/2005,21:01,1148.00,1148.25,1148.00,1148.25,5,1
08/09/2005,21:02,1148.25,1148.25,1148.00,1148.00,1,5
08/09/2005,21:07,1148.00,1148.00,1148.00,1148.00,0,2
08/09/2005,21:08,1148.25,1148.25,1148.25,1148.25,3,0
08/09/2005,21:09,1148.25,1148.25,1148.25,1148.25,2,0
08/09/2005,21:10,1148.25,1148.25,1148.25,1148.25,6,0
08/09/2005,21:11,1148.00,1148.00,1148.00,1148.00,0,1
08/09/2005,21:17,1148.00,1148.00,1148.00,1148.00,0,3
08/09/2005,21:20,1148.00,1148.25,1148.00,1148.25,48,10
08/09/2005,21:21,1148.25,1148.50,1148.25,1148.50,38,0
08/09/2005,21:26,1148.25,1148.25,1148.25,1148.25,0,5
08/09/2005,21:27,1148.25,1148.25,1148.25,1148.25,0,10
08/09/2005,21:28,1148.25,1148.25,1148.25,1148.25,0,5
08/09/2005,21:31,1148.00,1148.00,1148.00,1148.00,0,5
08/09/2005,21:32,1148.00,1148.00,1148.00,1148.00,0,2
08/09/2005,21:36,1148.25,1148.25,1148.25,1148.25,1,0
08/09/2005,21:40,1148.00,1148.00,1148.00,1148.00,0,5
08/09/2005,21:45,1148.25,1148.25,1148.25,1148.25,3,0
08/09/2005,21:46,1148.25,1148.25,1148.25,1148.25,1,0
08/09/2005,21:48,1148.00,1148.00,1148.00,1148.00,0,1
08/09/2005,21:49,1148.00,1148.00,1148.00,1148.00,0,4
08/09/2005,21:51,1148.25,1148.25,1148.00,1148.00,2,3
08/09/2005,21:55,1148.25,1148.25,1148.25,1148.25,1,0
08/09/2005,21:56,1148.00,1148.00,1148.00,1148.00,0,3
08/09/2005,21:57,1148.25,1148.25,1148.25,1148.25,1,0
08/09/2005,21:58,1148.00,1148.00,1148.00,1148.00,0,20
08/09/2005,21:59,1148.00,1148.00,1148.00,1148.00,0,16
08/09/2005,22:01,1148.00,1148.00,1148.00,1148.00,0,3
08/09/2005,22:03,1148.00,1148.00,1148.00,1148.00,0,1
08/09/2005,22:04,1148.00,1148.00,1148.00,1148.00,0,2
08/09/2005,22:05,1148.00,1148.00,1148.00,1148.00,0,2
08/09/2005,22:06,1147.75,1148.00,1147.75,1148.00,1,2
08/09/2005,22:10,1148.00,1148.00,1147.75,1147.75,50,2
08/09/2005,22:13,1147.75,1147.75,1147.75,1147.75,0,29
08/09/2005,22:15,1148.00,1148.00,1148.00,1148.00,1,0
08/09/2005,22:16,1148.00,1148.00,1148.00,1148.00,1,0
08/09/2005,22:19,1148.00,1148.00,1147.75,1147.75,50,2
08/09/2005,22:20,1148.00,1148.00,1148.00,1148.00,1,0
08/09/2005,22:21,1148.00,1148.00,1148.00,1148.00,151,0
08/09/2005,22:22,1148.00,1148.00,1148.00,1148.00,1,0
08/09/2005,22:24,1148.25,1148.25,1148.25,1148.25,2,0
08/09/2005,22:26,1148.00,1148.00,1148.00,1148.00,0,1
08/09/2005,22:27,1148.00,1148.00,1148.00,1148.00,0,24
08/09/2005,22:32,1148.00,1148.00,1147.75,1147.75,0,22
08/09/2005,22:34,1148.00,1148.00,1148.00,1148.00,3,0
08/09/2005,22:38,1148.00,1148.00,1148.00,1148.00,2,0
08/09/2005,22:42,1147.75,1148.00,1147.75,1148.00,1,1
08/09/2005,22:43,1148.00,1148.00,1147.75,1148.00,74,1
08/09/2005,22:44,1148.00,1148.00,1148.00,1148.00,9,0
08/09/2005,22:45,1148.00,1148.00,1147.75,1147.75,6,11
08/09/2005,22:46,1147.75,1147.75,1147.50,1147.75,1,72
08/09/2005,22:47,1147.75,1147.75,1147.75,1147.75,3,0
08/09/2005,22:50,1147.75,1147.75,1147.75,1147.75,12,0
08/09/2005,22:51,1148.00,1148.00,1147.75,1148.00,35,10
08/09/2005,22:52,1148.00,1148.00,1148.00,1148.00,2,0
08/09/2005,22:55,1148.00,1148.50,1148.00,1148.25,178,2
08/09/2005,22:56,1148.50,1148.50,1148.50,1148.50,7,0
08/09/2005,22:57,1148.25,1148.50,1148.25,1148.50,114,1
08/09/2005,22:58,1148.25,1148.75,1148.25,1148.50,22,6
08/09/2005,23:00,1148.50,1148.50,1148.50,1148.50,0,64
08/09/2005,23:01,1148.75,1148.75,1148.50,1148.50,19,2
08/09/2005,23:02,1148.50,1148.50,1148.50,1148.50,0,35
08/09/2005,23:03,1148.75,1148.75,1148.50,1148.50,1,6
08/09/2005,23:06,1148.50,1148.50,1148.50,1148.50,0,9
08/09/2005,23:08,1148.50,1148.50,1148.25,1148.25,0,5
08/09/2005,23:17,1148.25,1148.25,1148.25,1148.25,0,81
08/09/2005,23:19,1148.25,1148.25,1148.00,1148.00,0,24
08/09/2005,23:20,1148.25,1148.25,1148.25,1148.25,5,0
08/09/2005,23:21,1148.00,1148.00,1148.00,1148.00,0,10
08/09/2005,23:22,1148.25,1148.25,1148.25,1148.25,1,0
08/09/2005,23:23,1148.25,1148.25,1148.25,1148.25,5,0
08/09/2005,23:25,1148.25,1148.25,1148.25,1148.25,1,0
08/09/2005,23:30,1148.00,1148.00,1148.00,1148.00,0,2
08/09/2005,23:31,1148.00,1148.00,1148.00,1148.00,0,1
08/09/2005,23:35,1148.00,1148.00,1148.00,1148.00,0,4
08/09/2005,23:43,1148.25,1148.25,1148.25,1148.25,1,0
08/09/2005,23:44,1148.00,1148.00,1148.00,1148.00,0,34
08/09/2005,23:45,1148.00,1148.00,1148.00,1148.00,0,5
08/09/2005,23:46,1148.00,1148.00,1148.00,1148.00,0,5
08/09/2005,23:47,1148.00,1148.00,1148.00,1148.00,0,9
08/09/2005,23:48,1148.00,1148.00,1148.00,1148.00,0,5
08/09/2005,23:49,1148.00,1148.00,1148.00,1148.00,0,25
08/09/2005,23:51,1148.00,1148.00,1148.00,1148.00,0,2
08/09/2005,23:52,1147.75,1147.75,1147.75,1147.75,0,28
08/09/2005,23:53,1147.75,1147.75,1147.75,1147.75,0,5
08/09/2005,23:54,1147.75,1147.75,1147.75,1147.75,0,1
08/09/2005,23:57,1147.75,1147.75,1147.75,1147.75,0,20
08/09/2005,23:58,1147.50,1147.50,1147.50,1147.50,0,1
08/09/2005,23:59,1147.75,1147.75,1147.75,1147.75,6,0
08/10/2005,00:02,1148.00,1148.00,1148.00,1148.00,1,0
08/10/2005,00:06,1148.00,1148.00,1148.00,1148.00,2,0
08/10/2005,00:07,1147.75,1147.75,1147.75,1147.75,0,16
08/10/2005,00:08,1147.75,1147.75,1147.75,1147.75,0,1
08/10/2005,00:09,1148.00,1148.00,1148.00,1148.00,4,0
08/10/2005,00:12,1147.75,1147.75,1147.75,1147.75,0,1
08/10/2005,00:16,1148.00,1148.00,1148.00,1148.00,1,0
08/10/2005,00:17,1148.00,1148.00,1147.75,1147.75,3,17
08/10/2005,00:22,1147.75,1147.75,1147.75,1147.75,0,8
08/10/2005,00:23,1147.75,1148.00,1147.75,1148.00,42,7
08/10/2005,00:24,1148.00,1148.00,1148.00,1148.00,14,0
08/10/2005,00:28,1148.25,1148.25,1148.25,1148.25,37,0
08/10/2005,00:29,1148.25,1148.25,1148.25,1148.25,1,0
08/10/2005,00:30,1148.25,1148.25,1148.25,1148.25,1,0
08/10/2005,00:31,1148.50,1148.50,1148.50,1148.50,10,0
08/10/2005,00:40,1148.50,1148.50,1148.50,1148.50,16,0
08/10/2005,00:43,1148.50,1148.50,1148.50,1148.50,100,0
08/10/2005,00:44,1148.50,1148.50,1148.50,1148.50,57,0
08/10/2005,00:45,1148.50,1148.50,1148.50,1148.50,2,0
08/10/2005,00:46,1148.50,1148.50,1148.25,1148.25,16,1
08/10/2005,00:50,1148.25,1148.25,1148.25,1148.25,0,1
08/10/2005,00:51,1148.50,1148.50,1148.50,1148.50,1,0
08/10/2005,00:53,1148.50,1148.50,1148.50,1148.50,10,0
08/10/2005,00:54,1148.50,1148.50,1148.50,1148.50,1,0
08/10/2005,00:56,1148.50,1148.50,1148.50,1148.50,11,0
08/10/2005,00:58,1148.50,1148.50,1148.50,1148.50,128,0
08/10/2005,00:59,1148.25,1148.50,1148.25,1148.50,25,27
08/10/2005,01:01,1148.00,1148.00,1148.00,1148.00,0,12
08/10/2005,01:02,1148.00,1148.00,1148.00,1148.00,0,41
08/10/2005,01:04,1148.00,1148.00,1148.00,1148.00,0,29
08/10/2005,01:05,1148.00,1148.00,1148.00,1148.00,0,15
08/10/2005,01:06,1148.00,1148.00,1148.00,1148.00,0,12
08/10/2005,01:07,1148.00,1148.00,1148.00,1148.00,0,3
08/10/2005,01:08,1148.00,1148.00,1148.00,1148.00,0,1
08/10/2005,01:09,1148.00,1148.00,1148.00,1148.00,0,22
08/10/2005,01:10,1148.00,1148.00,1148.00,1148.00,0,5
08/10/2005,01:11,1148.00,1148.00,1148.00,1148.00,0,2
08/10/2005,01:12,1147.75,1147.75,1147.75,1147.75,0,30
08/10/2005,01:13,1148.00,1148.00,1147.75,1147.75,11,3
08/10/2005,01:14,1147.75,1147.75,1147.75,1147.75,0,5
08/10/2005,01:15,1147.75,1148.00,1147.75,1147.75,22,3
08/10/2005,01:16,1148.00,1148.25,1148.00,1148.00,40,2
08/10/2005,01:18,1148.25,1148.25,1148.25,1148.25,4,0
08/10/2005,01:21,1148.25,1148.25,1148.25,1148.25,20,0
08/10/2005,01:28,1148.00,1148.00,1148.00,1148.00,0,40
08/10/2005,01:29,1148.00,1148.00,1147.75,1148.00,5,20
08/10/2005,01:31,1148.00,1148.00,1147.75,1147.75,1,2
08/10/2005,01:36,1147.75,1148.00,1147.75,1148.00,11,1
08/10/2005,01:37,1148.00,1148.00,1148.00,1148.00,12,0
08/10/2005,01:38,1148.00,1148.00,1148.00,1148.00,1,0
08/10/2005,01:39,1148.00,1148.00,1148.00,1148.00,30,0
08/10/2005,01:40,1148.00,1148.00,1148.00,1148.00,25,0
08/10/2005,01:41,1148.00,1148.25,1148.00,1148.25,46,0
08/10/2005,01:42,1148.25,1148.25,1148.25,1148.25,20,0
08/10/2005,01:43,1148.25,1148.50,1148.25,1148.25,16,1
08/10/2005,01:44,1148.50,1148.50,1148.25,1148.25,2,1
08/10/2005,01:45,1148.25,1148.25,1148.25,1148.25,0,1
08/10/2005,01:48,1148.50,1148.50,1148.50,1148.50,1,0
08/10/2005,01:49,1148.50,1148.50,1148.50,1148.50,2,0
08/10/2005,01:50,1148.50,1148.50,1148.50,1148.50,5,0
08/10/2005,01:51,1148.50,1148.50,1148.25,1148.50,95,4
08/10/2005,01:52,1148.50,1148.50,1148.50,1148.50,27,0
08/10/2005,01:53,1148.50,1148.50,1148.50,1148.50,7,0
08/10/2005,01:56,1148.50,1148.75,1148.50,1148.75,47,0
08/10/2005,01:57,1148.75,1148.75,1148.75,1148.75,2,0
08/10/2005,01:58,1148.50,1148.50,1148.50,1148.50,0,4
08/10/2005,01:59,1148.50,1148.50,1148.50,1148.50,0,9
08/10/2005,02:00,1148.25,1148.50,1148.25,1148.50,1,25
08/10/2005,02:01,1148.50,1148.75,1148.50,1148.75,139,3
08/10/2005,02:02,1148.75,1149.00,1148.75,1148.75,181,14
08/10/2005,02:03,1148.75,1149.00,1148.75,1149.00,185,19
08/10/2005,02:04,1149.00,1149.25,1149.00,1149.25,49,0
08/10/2005,02:05,1149.25,1149.25,1149.00,1149.25,197,14
08/10/2005,02:06,1149.25,1150.25,1149.25,1149.75,1116,140
08/10/2005,02:07,1150.00,1150.75,1149.75,1150.50,445,340
08/10/2005,02:08,1150.50,1150.75,1150.50,1150.50,135,229
08/10/2005,02:09,1150.75,1151.00,1150.75,1150.75,220,113
08/10/2005,02:10,1151.00,1151.00,1150.75,1150.75,6,83
08/10/2005,02:11,1150.75,1150.75,1150.50,1150.50,21,192
08/10/2005,02:12,1150.50,1150.75,1150.50,1150.75,7,83
08/10/2005,02:13,1150.50,1150.75,1150.50,1150.75,27,6
08/10/2005,02:14,1150.75,1150.75,1150.75,1150.75,116,0
08/10/2005,02:15,1150.75,1151.75,1150.75,1151.50,667,51
08/10/2005,02:16,1151.75,1151.75,1151.25,1151.25,318,148
08/10/2005,02:17,1151.50,1151.50,1151.25,1151.50,146,196
08/10/2005,02:18,1151.50,1151.75,1151.50,1151.75,117,67
08/10/2005,02:19,1151.75,1151.75,1151.75,1151.75,36,0
08/10/2005,02:20,1151.75,1152.25,1151.50,1152.00,317,93
08/10/2005,02:21,1152.00,1152.25,1152.00,1152.25,18,119
08/10/2005,02:22,1152.25,1152.75,1152.25,1152.50,722,204
08/10/2005,02:23,1152.50,1152.50,1152.00,1152.00,151,125
08/10/2005,02:24,1152.00,1152.25,1151.75,1152.25,150,84
08/10/2005,02:25,1152.25,1152.50,1152.25,1152.50,168,0
08/10/2005,02:26,1152.50,1152.50,1152.25,1152.25,10,242
08/10/2005,02:27,1152.25,1152.25,1151.75,1151.75,1,224
08/10/2005,02:28,1152.00,1152.00,1151.50,1151.75,12,61
08/10/2005,02:29,1151.50,1151.50,1151.50,1151.50,0,430
08/10/2005,02:30,1151.50,1151.50,1151.25,1151.25,0,12
08/10/2005,02:31,1151.50,1151.75,1151.50,1151.50,149,25
08/10/2005,02:32,1151.50,1152.00,1151.50,1152.00,156,166
08/10/2005,02:33,1152.00,1152.50,1151.75,1152.25,428,87
08/10/2005,02:34,1152.50,1153.00,1152.25,1152.75,566,623
08/10/2005,02:35,1152.75,1153.00,1152.50,1152.75,48,343
08/10/2005,02:36,1152.50,1152.50,1152.25,1152.25,1,160
08/10/2005,02:37,1152.50,1153.00,1152.50,1152.50,333,35
08/10/2005,02:38,1152.75,1152.75,1152.50,1152.50,3,478
08/10/2005,02:39,1152.50,1152.50,1152.50,1152.50,0,154
08/10/2005,02:40,1152.50,1152.75,1152.25,1152.50,38,17
08/10/2005,02:41,1152.50,1152.50,1152.50,1152.50,0,75
08/10/2005,02:42,1152.50,1152.50,1152.25,1152.50,19,260
08/10/2005,02:43,1152.50,1152.75,1152.50,1152.75,9,0
08/10/2005,02:44,1152.50,1152.50,1152.50,1152.50,0,6
08/10/2005,02:45,1152.50,1152.50,1152.25,1152.50,2,80
08/10/2005,02:46,1152.50,1152.75,1152.25,1152.25,25,32
08/10/2005,02:47,1152.25,1152.25,1152.00,1152.00,0,135
08/10/2005,02:48,1152.00,1152.50,1152.00,1152.25,9,12
08/10/2005,02:49,1152.50,1152.50,1152.50,1152.50,18,0
08/10/2005,02:50,1152.50,1153.00,1152.50,1152.75,59,74
08/10/2005,02:51,1152.75,1152.75,1152.50,1152.50,0,9
08/10/2005,02:52,1152.50,1152.75,1152.50,1152.50,6,33
08/10/2005,02:53,1152.50,1152.50,1152.00,1152.25,11,189
08/10/2005,02:54,1152.25,1152.50,1152.25,1152.50,45,55
08/10/2005,02:55,1152.25,1152.25,1152.25,1152.25,0,2
08/10/2005,02:56,1152.25,1152.25,1152.25,1152.25,0,5
08/10/2005,02:57,1152.50,1152.75,1152.50,1152.75,52,0
08/10/2005,02:58,1152.50,1152.50,1152.50,1152.50,0,72
08/10/2005,02:59,1152.50,1152.50,1152.50,1152.50,0,2
08/10/2005,03:00,1152.50,1152.75,1152.50,1152.75,232,135
08/10/2005,03:01,1152.75,1153.50,1152.75,1153.25,630,54
08/10/2005,03:02,1153.50,1153.75,1153.25,1153.50,147,79
08/10/2005,03:03,1153.50,1153.50,1153.00,1153.25,15,130
08/10/2005,03:04,1153.00,1153.25,1153.00,1153.00,1,8
08/10/2005,03:05,1153.25,1153.25,1153.25,1153.25,100,0
08/10/2005,03:06,1153.25,1153.25,1153.25,1153.25,47,0
08/10/2005,03:07,1153.25,1153.50,1153.00,1153.50,109,1
08/10/2005,03:08,1153.50,1153.75,1153.25,1153.50,54,10
08/10/2005,03:09,1153.50,1153.75,1153.50,1153.50,63,31
08/10/2005,03:10,1153.50,1153.50,1153.25,1153.25,0,139
08/10/2005,03:11,1153.25,1153.50,1153.25,1153.25,25,129
08/10/2005,03:12,1153.25,1153.25,1153.00,1153.00,0,92
08/10/2005,03:13,1153.00,1153.00,1153.00,1153.00,0,107
08/10/2005,03:14,1153.00,1153.25,1153.00,1153.00,5,5
08/10/2005,03:15,1153.00,1153.25,1153.00,1153.25,49,1
08/10/2005,03:16,1153.25,1153.50,1153.00,1153.00,2,38
08/10/2005,03:17,1153.25,1153.25,1153.00,1153.00,6,56
08/10/2005,03:18,1153.00,1153.25,1153.00,1153.25,25,1
08/10/2005,03:19,1153.25,1153.25,1153.25,1153.25,20,0
08/10/2005,03:20,1153.00,1153.25,1153.00,1153.25,56,1
08/10/2005,03:21,1153.25,1153.50,1153.25,1153.25,22,39
08/10/2005,03:22,1153.25,1153.50,1153.25,1153.25,7,53
08/10/2005,03:23,1153.25,1153.25,1153.25,1153.25,0,1
08/10/2005,03:24,1153.25,1153.25,1153.00,1153.00,0,20
08/10/2005,03:25,1153.00,1153.25,1153.00,1153.00,10,2
08/10/2005,03:26,1153.00,1153.00,1152.75,1153.00,7,91
08/10/2005,03:27,1153.00,1153.25,1153.00,1153.00,10,21
08/10/2005,03:28,1153.00,1153.00,1153.00,1153.00,0,20
08/10/2005,03:29,1153.00,1153.25,1153.00,1153.00,6,34
08/10/2005,03:30,1152.75,1152.75,1152.75,1152.75,0,2
08/10/2005,03:31,1153.00,1153.00,1152.75,1152.75,2,214
08/10/2005,03:32,1152.75,1152.75,1152.50,1152.50,0,57
08/10/2005,03:33,1152.75,1153.00,1152.50,1152.75,146,22
08/10/2005,03:35,1152.75,1152.75,1152.75,1152.75,0,40
08/10/2005,03:36,1152.75,1153.00,1152.75,1153.00,201,27
08/10/2005,03:37,1152.75,1153.00,1152.75,1152.75,9,150
08/10/2005,03:38,1153.00,1153.00,1153.00,1153.00,18,0
08/10/2005,03:40,1152.75,1153.00,1152.75,1152.75,6,101
08/10/2005,03:41,1153.00,1153.00,1152.75,1153.00,8,60
08/10/2005,03:42,1153.00,1153.00,1153.00,1153.00,19,0
08/10/2005,03:43,1153.00,1153.00,1153.00,1153.00,1,0
08/10/2005,03:44,1153.00,1153.00,1153.00,1153.00,6,0
08/10/2005,03:45,1152.75,1152.75,1152.75,1152.75,0,171
08/10/2005,03:46,1152.75,1152.75,1152.75,1152.75,0,44
08/10/2005,03:47,1152.75,1152.75,1152.75,1152.75,0,20
08/10/2005,03:48,1152.75,1152.75,1152.75,1152.75,0,60
08/10/2005,03:49,1152.75,1152.75,1152.50,1152.50,0,7
08/10/2005,03:50,1152.50,1152.75,1152.50,1152.75,112,1
08/10/2005,03:51,1153.00,1153.00,1153.00,1153.00,7,0
08/10/2005,03:52,1152.75,1153.00,1152.75,1152.75,1,20
08/10/2005,03:53,1153.00,1153.00,1152.75,1152.75,6,11
08/10/2005,03:54,1153.00,1153.00,1153.00,1153.00,108,0
08/10/2005,03:55,1152.75,1152.75,1152.75,1152.75,0,100
08/10/2005,03:56,1153.00,1153.00,1153.00,1153.00,5,0
08/10/2005,03:57,1153.00,1153.00,1153.00,1153.00,12,0
08/10/2005,03:58,1153.00,1153.00,1152.75,1153.00,7,16
08/10/2005,04:00,1153.00,1153.00,1152.75,1153.00,46,1
08/10/2005,04:02,1153.00,1153.00,1152.75,1152.75,1,50
08/10/2005,04:03,1153.00,1153.25,1153.00,1153.00,122,1
08/10/2005,04:04,1153.25,1153.25,1153.25,1153.25,2,0
08/10/2005,04:05,1153.00,1153.25,1153.00,1153.25,10,3
08/10/2005,04:06,1153.25,1153.50,1153.25,1153.50,429,1
08/10/2005,04:07,1153.50,1153.50,1153.25,1153.50,13,5
08/10/2005,04:08,1153.25,1153.25,1153.00,1153.00,0,76
08/10/2005,04:09,1153.00,1153.00,1153.00,1153.00,0,7
08/10/2005,04:10,1153.00,1153.25,1153.00,1153.25,6,5
08/10/2005,04:13,1153.25,1153.50,1153.25,1153.50,83,16
08/10/2005,04:14,1153.25,1153.25,1153.25,1153.25,0,2
08/10/2005,04:15,1153.25,1153.50,1153.25,1153.50,6,1
08/10/2005,04:16,1153.25,1153.50,1153.25,1153.50,8,1
08/10/2005,04:17,1153.50,1153.50,1153.50,1153.50,269,0
08/10/2005,04:18,1153.50,1153.75,1153.50,1153.50,154,53
08/10/2005,04:19,1153.50,1153.75,1153.25,1153.50,15,81
08/10/2005,04:20,1153.50,1153.50,1153.50,1153.50,11,0
08/10/2005,04:21,1153.50,1153.50,1153.50,1153.50,142,0
08/10/2005,04:22,1153.50,1153.50,1153.50,1153.50,14,0
08/10/2005,04:23,1153.25,1153.50,1153.25,1153.50,8,11
08/10/2005,04:24,1153.50,1153.50,1153.50,1153.50,37,0
08/10/2005,04:25,1153.50,1153.50,1153.25,1153.25,8,13
08/10/2005,04:26,1153.50,1153.50,1153.25,1153.25,8,5
08/10/2005,04:27,1153.50,1153.50,1153.50,1153.50,30,0
08/10/2005,04:28,1153.25,1153.50,1153.25,1153.50,11,12
08/10/2005,04:29,1153.50,1153.50,1153.25,1153.25,200,13
08/10/2005,04:30,1153.50,1153.50,1153.25,1153.50,74,4
08/10/2005,04:31,1153.75,1153.75,1153.50,1153.50,9,1
08/10/2005,04:32,1153.50,1153.75,1153.25,1153.50,41,35
08/10/2005,04:33,1153.50,1153.50,1153.50,1153.50,0,14
08/10/2005,04:34,1153.50,1153.50,1153.50,1153.50,0,9
08/10/2005,04:35,1153.50,1153.50,1153.50,1153.50,0,65
08/10/2005,04:36,1153.25,1153.50,1153.25,1153.50,10,1
08/10/2005,04:37,1153.25,1153.25,1153.25,1153.25,0,126
08/10/2005,04:38,1153.00,1153.25,1153.00,1153.00,48,7
08/10/2005,04:39,1153.00,1153.25,1153.00,1153.25,8,7
08/10/2005,04:40,1153.00,1153.00,1153.00,1153.00,0,2
08/10/2005,04:41,1153.25,1153.25,1153.00,1153.25,33,1
08/10/2005,04:42,1153.00,1153.25,1153.00,1153.25,48,5
08/10/2005,04:43,1153.25,1153.25,1153.25,1153.25,3,0
08/10/2005,04:44,1153.50,1153.50,1153.50,1153.50,5,0
08/10/2005,04:45,1153.25,1153.25,1153.25,1153.25,0,4
08/10/2005,04:46,1153.25,1153.25,1153.25,1153.25,0,88
08/10/2005,04:47,1153.00,1153.00,1153.00,1153.00,0,15
08/10/2005,04:48,1153.25,1153.25,1153.25,1153.25,206,0
08/10/2005,04:49,1153.25,1153.25,1153.25,1153.25,1,0
08/10/2005,04:50,1153.25,1153.50,1153.25,1153.50,4,0
08/10/2005,04:51,1153.25,1153.50,1153.25,1153.50,1,11
08/10/2005,04:52,1153.50,1153.50,1153.25,1153.25,1,56
08/10/2005,04:53,1153.50,1153.50,1153.50,1153.50,3,0
08/10/2005,04:54,1153.50,1153.50,1153.00,1153.00,1,39
08/10/2005,04:55,1153.25,1153.25,1153.25,1153.25,2,0
08/10/2005,04:56,1153.00,1153.00,1153.00,1153.00,0,9
08/10/2005,04:57,1153.00,1153.00,1152.75,1153.00,5,93
08/10/2005,04:58,1152.75,1152.75,1152.75,1152.75,0,3
08/10/2005,04:59,1153.00,1153.00,1152.75,1153.00,12,1
08/10/2005,05:00,1153.00,1153.00,1152.75,1152.75,7,1
08/10/2005,05:01,1152.75,1153.00,1152.75,1153.00,5,4
08/10/2005,05:02,1152.75,1153.00,1152.75,1152.75,7,122
08/10/2005,05:03,1152.75,1153.00,1152.75,1153.00,35,249
08/10/2005,05:04,1153.00,1153.25,1153.00,1153.25,16,0
08/10/2005,05:05,1153.25,1153.25,1153.25,1153.25,51,0
08/10/2005,05:06,1153.25,1153.50,1153.25,1153.25,17,1
08/10/2005,05:08,1153.50,1153.50,1153.50,1153.50,7,0
08/10/2005,05:09,1153.25,1153.50,1153.25,1153.25,5,33
08/10/2005,05:10,1153.25,1153.50,1153.25,1153.25,14,7
08/10/2005,05:11,1153.50,1153.50,1153.00,1153.00,6,51
08/10/2005,05:12,1153.00,1153.25,1153.00,1153.25,7,15
08/10/2005,05:13,1153.00,1153.25,1153.00,1153.25,5,2
08/10/2005,05:14,1153.00,1153.25,1153.00,1153.00,9,7
08/10/2005,05:15,1153.00,1153.25,1153.00,1153.00,7,37
08/10/2005,05:16,1153.00,1153.25,1153.00,1153.00,8,15
08/10/2005,05:17,1153.00,1153.25,1153.00,1153.25,6,5
08/10/2005,05:18,1153.00,1153.00,1153.00,1153.00,0,102
08/10/2005,05:19,1153.00,1153.25,1153.00,1153.00,5,57
08/10/2005,05:20,1153.00,1153.25,1153.00,1153.00,6,23
08/10/2005,05:21,1152.75,1153.00,1152.75,1153.00,6,1
08/10/2005,05:22,1153.00,1153.00,1152.75,1152.75,5,1
08/10/2005,05:23,1153.00,1153.00,1153.00,1153.00,7,0
08/10/2005,05:24,1153.00,1153.00,1153.00,1153.00,30,0
08/10/2005,05:25,1153.00,1153.25,1153.00,1153.25,8,0
08/10/2005,05:26,1153.00,1153.00,1153.00,1153.00,0,1
08/10/2005,05:27,1153.00,1153.00,1153.00,1153.00,0,32
08/10/2005,05:28,1153.00,1153.00,1153.00,1153.00,0,27
08/10/2005,05:29,1153.00,1153.00,1153.00,1153.00,0,100
08/10/2005,05:30,1153.00,1153.25,1153.00,1153.25,209,2
08/10/2005,05:31,1153.00,1153.00,1153.00,1153.00,0,28
08/10/2005,05:32,1153.00,1153.25,1153.00,1153.00,43,7
08/10/2005,05:33,1153.00,1153.00,1153.00,1153.00,0,6
08/10/2005,05:34,1153.00,1153.25,1153.00,1153.25,1,1
08/10/2005,05:37,1153.00,1153.25,1153.00,1153.00,1,3
08/10/2005,05:39,1153.00,1153.00,1153.00,1153.00,0,17
08/10/2005,05:41,1153.00,1153.00,1153.00,1153.00,0,2
08/10/2005,05:42,1153.25,1153.25,1153.25,1153.25,65,0
08/10/2005,05:43,1153.25,1153.25,1153.25,1153.25,10,0
08/10/2005,05:44,1153.25,1153.25,1153.25,1153.25,1,0
08/10/2005,05:45,1153.00,1153.00,1153.00,1153.00,0,12
08/10/2005,05:47,1153.00,1153.25,1153.00,1153.25,103,2
08/10/2005,05:48,1153.00,1153.00,1153.00,1153.00,0,1
08/10/2005,05:49,1153.25,1153.25,1153.00,1153.25,18,2
08/10/2005,05:50,1153.25,1153.25,1153.00,1153.25,20,1
08/10/2005,05:51,1153.25,1153.25,1153.25,1153.25,26,0
08/10/2005,05:52,1153.25,1153.25,1153.25,1153.25,17,0
08/10/2005,05:53,1153.25,1153.25,1153.25,1153.25,4,0
08/10/2005,05:54,1153.25,1153.25,1153.25,1153.25,15,0
08/10/2005,05:55,1153.25,1153.25,1153.25,1153.25,28,0
08/10/2005,05:56,1153.25,1153.50,1153.25,1153.25,23,2
08/10/2005,05:57,1153.25,1153.25,1153.25,1153.25,0,2
08/10/2005,05:58,1153.25,1153.25,1153.25,1153.25,0,85
08/10/2005,05:59,1153.25,1153.25,1153.25,1153.25,0,31
08/10/2005,06:00,1153.00,1153.00,1153.00,1153.00,0,249
08/10/2005,06:01,1153.00,1153.25,1153.00,1153.00,1,139
08/10/2005,06:02,1153.00,1153.00,1153.00,1153.00,0,55
08/10/2005,06:03,1153.00,1153.00,1153.00,1153.00,0,76
08/10/2005,06:04,1153.00,1153.00,1153.00,1153.00,0,2
08/10/2005,06:05,1153.00,1153.00,1153.00,1153.00,0,147
08/10/2005,06:06,1153.00,1153.00,1153.00,1153.00,0,139
08/10/2005,06:07,1153.00,1153.00,1153.00,1153.00,0,1
08/10/2005,06:09,1153.00,1153.00,1153.00,1153.00,0,109
08/10/2005,06:12,1153.00,1153.25,1153.00,1153.25,183,3
08/10/2005,06:13,1153.50,1153.50,1153.25,1153.25,26,4
08/10/2005,06:14,1153.25,1153.50,1153.25,1153.50,2,2
08/10/2005,06:15,1153.25,1153.25,1153.25,1153.25,0,81
08/10/2005,06:16,1153.25,1153.50,1153.00,1153.00,1,40
08/10/2005,06:17,1153.00,1153.25,1153.00,1153.00,8,10
08/10/2005,06:18,1153.00,1153.00,1153.00,1153.00,0,5
08/10/2005,06:19,1153.00,1153.00,1153.00,1153.00,0,1
08/10/2005,06:20,1153.00,1153.00,1153.00,1153.00,0,218
08/10/2005,06:21,1153.00,1153.00,1152.75,1152.75,0,22
08/10/2005,06:22,1153.00,1153.00,1153.00,1153.00,23,0
08/10/2005,06:23,1153.00,1153.00,1153.00,1153.00,58,0
08/10/2005,06:24,1153.00,1153.00,1153.00,1153.00,14,0
08/10/2005,06:25,1152.75,1152.75,1152.75,1152.75,0,1
08/10/2005,06:26,1152.75,1153.00,1152.75,1153.00,1,1
08/10/2005,06:27,1153.00,1153.00,1152.75,1153.00,100,1
08/10/2005,06:28,1153.00,1153.00,1152.75,1152.75,1,1
08/10/2005,06:29,1152.75,1152.75,1152.75,1152.75,0,4
08/10/2005,06:30,1153.00,1153.00,1152.75,1152.75,1,6
08/10/2005,06:31,1152.75,1153.00,1152.75,1152.75,1,16
08/10/2005,06:32,1152.75,1152.75,1152.75,1152.75,0,201
08/10/2005,06:33,1152.75,1152.75,1152.50,1152.50,0,26
08/10/2005,06:34,1152.75,1152.75,1152.50,1152.50,11,136
08/10/2005,06:35,1152.50,1152.75,1152.50,1152.50,205,75
08/10/2005,06:36,1152.50,1152.75,1152.50,1152.50,8,72
08/10/2005,06:37,1152.50,1152.50,1152.50,1152.50,0,14
08/10/2005,06:38,1152.75,1152.75,1152.50,1152.50,326,5
08/10/2005,06:39,1152.75,1152.75,1152.50,1152.50,4,21
08/10/2005,06:40,1152.50,1153.00,1152.50,1153.00,159,2
08/10/2005,06:41,1153.00,1153.00,1152.75,1153.00,5,4
08/10/2005,06:42,1152.75,1152.75,1152.75,1152.75,0,10
08/10/2005,06:43,1152.75,1152.75,1152.75,1152.75,0,31
08/10/2005,06:44,1152.75,1152.75,1152.75,1152.75,0,25
08/10/2005,06:45,1152.75,1152.75,1152.75,1152.75,0,37
08/10/2005,06:47,1152.75,1152.75,1152.50,1152.75,1,159
08/10/2005,06:48,1152.75,1152.75,1152.50,1152.50,3,20
08/10/2005,06:49,1152.50,1152.75,1152.50,1152.75,10,10
08/10/2005,06:50,1152.50,1152.75,1152.50,1152.50,2,55
08/10/2005,06:51,1152.50,1152.50,1152.50,1152.50,0,10
08/10/2005,06:52,1152.75,1152.75,1152.75,1152.75,8,0
08/10/2005,06:53,1152.50,1152.50,1152.50,1152.50,0,13
08/10/2005,06:54,1152.50,1152.50,1152.50,1152.50,0,111
08/10/2005,06:55,1152.50,1152.75,1152.50,1152.50,1,3
08/10/2005,06:56,1152.50,1152.75,1152.50,1152.50,1,27
08/10/2005,06:57,1152.75,1152.75,1152.50,1152.50,34,276
08/10/2005,06:58,1152.50,1152.50,1152.25,1152.50,6,90
08/10/2005,06:59,1152.50,1152.50,1152.50,1152.50,97,0
08/10/2005,07:00,1152.50,1152.50,1152.50,1152.50,146,0
08/10/2005,07:01,1152.50,1152.50,1152.25,1152.50,84,1
08/10/2005,07:02,1152.50,1152.50,1152.25,1152.50,20,1
08/10/2005,07:03,1152.50,1152.50,1152.25,1152.50,33,1
08/10/2005,07:04,1152.50,1152.50,1152.50,1152.50,75,0
08/10/2005,07:05,1152.50,1152.50,1152.50,1152.50,46,0
08/10/2005,07:06,1152.50,1152.50,1152.50,1152.50,30,0
08/10/2005,07:08,1152.50,1152.50,1152.50,1152.50,2,0
08/10/2005,07:09,1152.25,1152.25,1152.25,1152.25,0,152
08/10/2005,07:10,1152.25,1152.50,1152.25,1152.50,4,1
08/10/2005,07:11,1152.25,1152.50,1152.25,1152.25,28,38
08/10/2005,07:12,1152.25,1152.50,1152.25,1152.50,27,14
08/10/2005,07:13,1152.25,1152.50,1152.25,1152.50,2,6
08/10/2005,07:15,1152.50,1152.75,1152.50,1152.75,195,3
08/10/2005,07:16,1152.50,1152.75,1152.50,1152.75,2,3
08/10/2005,07:17,1152.50,1152.50,1152.50,1152.50,0,2
08/10/2005,07:18,1152.50,1152.75,1152.50,1152.50,1,81
08/10/2005,07:19,1152.50,1152.50,1152.25,1152.25,0,111
08/10/2005,07:20,1152.50,1152.50,1152.25,1152.25,3,2
08/10/2005,07:21,1152.25,1152.50,1152.25,1152.50,140,123
08/10/2005,07:22,1152.50,1152.50,1152.50,1152.50,25,0
08/10/2005,07:23,1152.50,1152.50,1152.25,1152.50,116,1
08/10/2005,07:24,1152.25,1152.25,1152.25,1152.25,0,19
08/10/2005,07:25,1152.25,1152.25,1152.25,1152.25,0,4
08/10/2005,07:26,1152.25,1152.25,1152.25,1152.25,0,58
08/10/2005,07:27,1152.25,1152.25,1152.00,1152.25,5,171
08/10/2005,07:28,1152.25,1152.25,1152.00,1152.25,117,10
08/10/2005,07:29,1152.25,1152.50,1152.25,1152.25,30,5
08/10/2005,07:30,1152.25,1152.50,1152.00,1152.25,9,81
08/10/2005,07:31,1152.25,1152.25,1152.00,1152.25,106,30
08/10/2005,07:32,1152.25,1152.25,1152.00,1152.00,11,5
08/10/2005,07:33,1152.25,1152.25,1152.25,1152.25,4,0
08/10/2005,07:34,1152.00,1152.25,1152.00,1152.00,5,164
08/10/2005,07:35,1152.00,1152.25,1152.00,1152.25,2,14
08/10/2005,07:36,1152.25,1152.25,1152.00,1152.25,7,113
08/10/2005,07:37,1152.25,1152.25,1152.00,1152.00,63,103
08/10/2005,07:38,1152.00,1152.25,1151.75,1152.00,80,367
08/10/2005,07:39,1152.00,1152.00,1152.00,1152.00,0,7
08/10/2005,07:40,1152.00,1152.25,1152.00,1152.00,6,36
08/10/2005,07:41,1152.25,1152.25,1152.00,1152.00,2,153
08/10/2005,07:42,1152.00,1152.25,1152.00,1152.25,24,52
08/10/2005,07:43,1152.00,1152.00,1152.00,1152.00,0,2
08/10/2005,07:44,1152.00,1152.00,1152.00,1152.00,0,12
08/10/2005,07:45,1152.00,1152.00,1152.00,1152.00,0,43
08/10/2005,07:46,1152.00,1152.25,1152.00,1152.00,2,6
08/10/2005,07:47,1152.25,1152.25,1152.00,1152.25,4,5
08/10/2005,07:48,1152.00,1152.00,1151.75,1152.00,31,172
08/10/2005,07:49,1152.25,1152.25,1152.00,1152.00,26,3
08/10/2005,07:51,1152.00,1152.25,1152.00,1152.25,127,7
08/10/2005,07:52,1152.25,1153.25,1152.25,1153.00,2395,365
08/10/2005,07:53,1153.00,1153.00,1152.75,1153.00,291,4
08/10/2005,07:54,1153.00,1153.00,1153.00,1153.00,136,0
08/10/2005,07:55,1152.75,1152.75,1152.75,1152.75,0,39
08/10/2005,07:56,1152.75,1153.00,1152.75,1152.75,9,22
08/10/2005,07:57,1152.75,1152.75,1152.50,1152.50,29,358
08/10/2005,07:58,1152.50,1152.50,1152.25,1152.25,7,165
08/10/2005,07:59,1152.50,1152.75,1152.50,1152.50,151,8
08/10/2005,08:00,1152.50,1152.50,1152.50,1152.50,0,30
08/10/2005,08:01,1152.50,1152.75,1152.50,1152.50,1,53
08/10/2005,08:02,1152.50,1152.50,1152.50,1152.50,0,69
08/10/2005,08:03,1152.75,1152.75,1152.50,1152.75,37,1
08/10/2005,08:04,1152.75,1152.75,1152.75,1152.75,225,0
08/10/2005,08:05,1152.50,1152.75,1152.50,1152.50,34,38
08/10/2005,08:06,1152.50,1152.75,1152.50,1152.50,65,54
08/10/2005,08:07,1152.75,1152.75,1152.50,1152.75,86,3
08/10/2005,08:08,1152.50,1152.75,1152.50,1152.50,1,11
08/10/2005,08:09,1152.75,1152.75,1152.50,1152.50,2,1
08/10/2005,08:10,1152.50,1152.75,1152.50,1152.75,37,1
08/10/2005,08:11,1152.75,1152.75,1152.50,1152.50,41,5
08/10/2005,08:12,1152.75,1152.75,1152.50,1152.50,102,154
08/10/2005,08:13,1152.50,1152.75,1152.50,1152.75,1,4
08/10/2005,08:14,1152.50,1152.50,1152.50,1152.50,0,12
08/10/2005,08:16,1152.50,1152.75,1152.50,1152.75,9,5
08/10/2005,08:17,1152.50,1152.75,1152.50,1152.75,1,3
08/10/2005,08:18,1152.50,1152.75,1152.50,1152.50,50,289
08/10/2005,08:19,1152.50,1152.75,1152.50,1152.50,2,156
08/10/2005,08:20,1152.25,1152.50,1152.25,1152.50,49,3
08/10/2005,08:21,1152.25,1152.50,1152.25,1152.25,87,14
08/10/2005,08:22,1152.25,1152.25,1152.25,1152.25,0,1
08/10/2005,08:23,1152.50,1152.50,1152.25,1152.25,200,60
08/10/2005,08:24,1152.25,1152.50,1152.25,1152.25,10,309
08/10/2005,08:25,1152.25,1152.50,1152.25,1152.50,6,106
08/10/2005,08:26,1152.25,1152.50,1152.25,1152.25,8,29
08/10/2005,08:27,1152.25,1152.25,1152.00,1152.25,1,220
08/10/2005,08:28,1152.00,1152.25,1152.00,1152.25,341,15
08/10/2005,08:29,1152.25,1152.25,1152.00,1152.25,60,5
08/10/2005,08:30,1152.25,1152.25,1151.75,1152.00,35,534
08/10/2005,08:31,1151.75,1152.25,1151.75,1152.00,1743,2099
08/10/2005,08:32,1152.25,1152.25,1152.00,1152.00,400,789
08/10/2005,08:33,1152.25,1152.50,1152.00,1152.50,1855,1459
08/10/2005,08:34,1152.50,1152.75,1152.25,1152.50,1740,667
08/10/2005,08:35,1152.50,1153.00,1152.50,1152.50,1447,1369
08/10/2005,08:36,1152.75,1153.00,1152.50,1153.00,1501,141
08/10/2005,08:37,1152.75,1153.25,1152.75,1153.25,1644,335
08/10/2005,08:38,1153.25,1153.75,1153.00,1153.50,4025,1009
08/10/2005,08:39,1153.50,1153.75,1153.25,1153.75,1516,2010
08/10/2005,08:40,1153.75,1154.00,1153.50,1153.75,3220,2247
08/10/2005,08:41,1153.75,1154.00,1153.25,1153.25,1289,1515
08/10/2005,08:42,1153.50,1153.75,1153.00,1153.50,2807,914
08/10/2005,08:43,1153.50,1153.75,1153.25,1153.50,904,1132
08/10/2005,08:44,1153.75,1154.00,1153.50,1153.75,1656,1303
08/10/2005,08:45,1153.75,1153.75,1153.00,1153.00,969,2093
08/10/2005,08:46,1153.00,1153.50,1153.00,1153.25,1095,740
08/10/2005,08:47,1153.50,1153.75,1153.50,1153.50,2851,1449
08/10/2005,08:48,1153.50,1153.75,1153.00,1153.00,1106,932
08/10/2005,08:49,1153.00,1153.50,1153.00,1153.50,606,329
08/10/2005,08:50,1153.50,1153.75,1153.00,1153.25,1011,913
08/10/2005,08:51,1153.25,1154.25,1153.25,1154.00,3342,301
08/10/2005,08:52,1153.75,1154.00,1153.50,1153.50,283,752
08/10/2005,08:53,1153.75,1153.75,1153.25,1153.75,905,1221
08/10/2005,08:54,1153.75,1153.75,1153.25,1153.50,694,611
08/10/2005,08:55,1153.50,1154.00,1153.50,1154.00,1382,137
08/10/2005,08:56,1153.75,1154.75,1153.75,1154.75,4240,1360
08/10/2005,08:57,1154.75,1155.00,1154.50,1154.50,2050,779
08/10/2005,08:58,1154.75,1155.25,1154.50,1155.00,3266,1403
08/10/2005,08:59,1155.00,1155.75,1155.00,1155.50,5716,1658
08/10/2005,09:00,1155.50,1156.25,1155.25,1156.00,4629,3379
08/10/2005,09:01,1156.00,1156.75,1156.00,1156.25,7530,2171
08/10/2005,09:02,1156.25,1156.50,1155.75,1156.00,1780,1658
08/10/2005,09:03,1156.25,1156.25,1156.00,1156.25,1137,354
08/10/2005,09:04,1156.25,1156.50,1156.00,1156.25,3036,886
08/10/2005,09:05,1156.50,1156.50,1156.00,1156.00,384,1020
08/10/2005,09:06,1156.00,1156.50,1155.75,1156.00,1128,3071
08/10/2005,09:07,1156.25,1156.25,1155.75,1155.75,85,1607
08/10/2005,09:08,1155.75,1156.00,1155.50,1155.75,339,1626
08/10/2005,09:09,1155.75,1156.00,1155.75,1155.75,253,335
08/10/2005,09:10,1156.00,1156.00,1155.75,1156.00,780,64
08/10/2005,09:11,1156.00,1156.00,1155.50,1155.75,465,1400
08/10/2005,09:12,1155.50,1156.25,1155.50,1156.00,1231,547
08/10/2005,09:13,1156.00,1156.25,1155.75,1155.75,158,771
08/10/2005,09:14,1155.75,1156.00,1155.50,1155.75,524,1446
08/10/2005,09:15,1155.50,1155.75,1155.50,1155.50,346,1051
08/10/2005,09:16,1155.50,1156.50,1155.50,1156.50,3482,1361
08/10/2005,09:17,1156.50,1156.50,1155.75,1156.00,438,2498
08/10/2005,09:18,1156.00,1156.00,1155.50,1155.50,874,978
08/10/2005,09:19,1155.50,1155.75,1155.00,1155.25,1847,2279
08/10/2005,09:20,1155.25,1155.50,1154.75,1154.75,977,1485
08/10/2005,09:21,1154.75,1155.00,1154.50,1154.75,2411,2572
08/10/2005,09:22,1154.75,1155.00,1154.75,1155.00,1753,317
08/10/2005,09:23,1155.00,1155.00,1154.75,1155.00,818,123
08/10/2005,09:24,1155.00,1155.25,1154.75,1155.25,417,191
08/10/2005,09:25,1155.00,1155.50,1155.00,1155.50,853,722
08/10/2005,09:26,1155.50,1155.50,1155.25,1155.25,81,516
08/10/2005,09:27,1155.50,1155.50,1155.25,1155.50,253,59
08/10/2005,09:28,1155.50,1155.50,1155.25,1155.50,457,166
08/10/2005,09:29,1155.50,1155.50,1155.00,1155.00,121,451
08/10/2005,09:30,1155.25,1155.75,1154.75,1155.50,1980,852
08/10/2005,09:31,1155.50,1156.25,1155.25,1156.00,3987,2210
08/10/2005,09:32,1156.25,1156.50,1155.50,1155.75,2194,1038
08/10/2005,09:33,1155.75,1156.25,1155.75,1156.00,1361,1627
08/10/2005,09:34,1156.00,1156.25,1155.75,1156.25,745,950
08/10/2005,09:35,1156.25,1156.50,1155.75,1156.00,1803,2136
08/10/2005,09:36,1156.00,1156.00,1155.50,1155.50,238,953
08/10/2005,09:37,1155.50,1156.00,1155.50,1155.50,884,139
08/10/2005,09:38,1155.75,1155.75,1155.00,1155.50,670,1152
08/10/2005,09:39,1155.50,1156.25,1155.50,1155.75,1733,793
08/10/2005,09:40,1156.00,1156.50,1155.75,1156.00,1482,563
08/10/2005,09:41,1156.00,1156.50,1156.00,1156.50,712,60
08/10/2005,09:42,1156.25,1156.50,1156.00,1156.25,1245,332
08/10/2005,09:43,1156.50,1156.75,1156.25,1156.50,1676,735
08/10/2005,09:44,1156.75,1156.75,1156.00,1156.25,449,1706
08/10/2005,09:45,1156.25,1156.25,1155.75,1155.75,1360,1042
08/10/2005,09:46,1156.00,1156.25,1155.50,1156.25,2205,1119
08/10/2005,09:47,1156.00,1157.00,1156.00,1157.00,4407,863
08/10/2005,09:48,1157.00,1157.25,1156.75,1157.00,2594,2247
08/10/2005,09:49,1156.75,1157.75,1156.75,1157.25,8467,1525
08/10/2005,09:50,1157.50,1158.50,1157.25,1158.25,8670,2618
08/10/2005,09:51,1158.25,1158.75,1158.25,1158.75,4190,4484
08/10/2005,09:52,1158.75,1158.75,1158.00,1158.00,793,2363
08/10/2005,09:53,1158.00,1158.25,1157.75,1158.25,1121,2085
08/10/2005,09:54,1158.00,1158.25,1157.75,1157.75,112,993
08/10/2005,09:55,1157.75,1158.00,1157.50,1157.50,124,919
08/10/2005,09:56,1157.50,1157.75,1157.25,1157.25,323,2215
08/10/2005,09:57,1157.25,1157.50,1157.00,1157.25,338,2578
08/10/2005,09:58,1157.25,1157.25,1157.00,1157.25,1420,634
08/10/2005,09:59,1157.25,1157.50,1157.25,1157.25,654,14
08/10/2005,10:00,1157.50,1157.75,1157.25,1157.50,1635,752
08/10/2005,10:01,1157.50,1157.50,1157.25,1157.50,58,53
08/10/2005,10:02,1157.25,1157.50,1156.75,1157.00,593,2112
08/10/2005,10:03,1157.00,1157.25,1156.75,1157.00,378,424
08/10/2005,10:04,1157.00,1157.00,1156.75,1157.00,86,46
08/10/2005,10:05,1157.00,1157.25,1156.50,1156.75,491,1852
08/10/2005,10:06,1156.75,1156.75,1156.25,1156.50,1629,2311
08/10/2005,10:07,1156.50,1156.50,1156.25,1156.25,499,1609
08/10/2005,10:08,1156.25,1156.50,1156.25,1156.50,61,397
08/10/2005,10:09,1156.25,1156.75,1156.25,1156.50,1050,131
08/10/2005,10:10,1156.50,1156.75,1156.50,1156.75,352,210
08/10/2005,10:11,1156.75,1156.75,1156.25,1156.50,321,536
08/10/2005,10:12,1156.25,1156.75,1156.25,1156.50,311,127
08/10/2005,10:13,1156.50,1156.75,1156.25,1156.50,464,130
08/10/2005,10:14,1156.50,1156.75,1156.25,1156.50,271,288
08/10/2005,10:15,1156.50,1157.00,1156.25,1157.00,1479,226
08/10/2005,10:16,1157.00,1157.00,1156.50,1156.75,876,950
08/10/2005,10:17,1156.75,1157.00,1156.50,1156.75,271,1010
08/10/2005,10:18,1156.75,1156.75,1156.25,1156.50,17,319
08/10/2005,10:19,1156.25,1156.50,1156.00,1156.00,136,662
08/10/2005,10:20,1156.00,1156.50,1156.00,1156.50,906,609
08/10/2005,10:21,1156.25,1156.50,1156.25,1156.25,103,259
08/10/2005,10:22,1156.50,1156.75,1156.50,1156.50,595,23
08/10/2005,10:23,1156.50,1156.75,1156.25,1156.75,481,637
08/10/2005,10:24,1156.75,1157.00,1156.25,1156.25,597,465
08/10/2005,10:25,1156.50,1156.75,1156.50,1156.50,236,31
08/10/2005,10:26,1156.50,1156.75,1156.50,1156.50,63,170
08/10/2005,10:27,1156.50,1156.75,1156.25,1156.25,353,374
08/10/2005,10:28,1156.25,1156.75,1156.25,1156.75,574,511
08/10/2005,10:29,1156.75,1156.75,1156.50,1156.75,21,74
08/10/2005,10:30,1156.75,1156.75,1156.50,1156.75,682,69
08/10/2005,10:31,1156.75,1157.25,1156.50,1157.25,1486,778
08/10/2005,10:32,1157.25,1157.50,1156.75,1157.25,1381,1589
08/10/2005,10:33,1157.25,1157.50,1157.25,1157.50,887,750
08/10/2005,10:34,1157.50,1157.75,1157.25,1157.50,1060,78
08/10/2005,10:35,1157.75,1158.00,1157.50,1157.75,1432,1227
08/10/2005,10:36,1157.75,1157.75,1157.50,1157.75,582,82
08/10/2005,10:37,1157.50,1157.75,1157.25,1157.50,351,976
08/10/2005,10:38,1157.25,1157.50,1157.00,1157.00,64,482
08/10/2005,10:39,1157.00,1157.25,1157.00,1157.00,127,399
08/10/2005,10:40,1157.00,1157.25,1157.00,1157.00,550,74
08/10/2005,10:41,1157.00,1157.25,1157.00,1157.00,34,35
08/10/2005,10:42,1157.00,1157.25,1156.25,1156.25,260,2393
08/10/2005,10:43,1156.25,1156.75,1156.25,1156.50,543,1355
08/10/2005,10:44,1156.50,1156.50,1156.25,1156.50,143,184
08/10/2005,10:45,1156.50,1156.50,1156.25,1156.50,333,24
08/10/2005,10:46,1156.50,1156.75,1156.50,1156.50,263,413
08/10/2005,10:47,1156.50,1156.50,1156.25,1156.25,21,70
08/10/2005,10:48,1156.50,1156.50,1156.00,1156.00,37,2093
08/10/2005,10:49,1156.00,1156.25,1155.75,1156.25,1556,819
08/10/2005,10:50,1156.25,1156.50,1156.00,1156.25,404,127
08/10/2005,10:51,1156.50,1156.75,1156.25,1156.75,1746,85
08/10/2005,10:52,1156.75,1156.75,1156.00,1156.25,304,827
08/10/2005,10:53,1156.25,1156.50,1156.25,1156.25,59,45
08/10/2005,10:54,1156.25,1156.25,1156.00,1156.00,107,490
08/10/2005,10:55,1156.25,1156.25,1156.00,1156.00,115,117
08/10/2005,10:56,1156.00,1156.25,1156.00,1156.00,48,17
08/10/2005,10:57,1156.00,1156.50,1156.00,1156.25,251,36
08/10/2005,10:58,1156.25,1156.50,1156.25,1156.25,2,72
08/10/2005,10:59,1156.25,1156.50,1156.25,1156.25,62,12
08/10/2005,11:00,1156.50,1156.50,1156.25,1156.50,19,12
08/10/2005,11:01,1156.50,1156.50,1156.25,1156.50,456,130
08/10/2005,11:02,1156.50,1156.75,1156.50,1156.50,835,10
08/10/2005,11:03,1156.75,1156.75,1156.50,1156.75,365,5
08/10/2005,11:04,1156.75,1156.75,1156.50,1156.50,302,27
08/10/2005,11:05,1156.50,1156.50,1156.25,1156.50,31,208
08/10/2005,11:06,1156.50,1156.50,1156.25,1156.50,48,3
08/10/2005,11:07,1156.25,1156.50,1156.25,1156.25,208,10
08/10/2005,11:08,1156.50,1156.75,1156.25,1156.50,247,69
08/10/2005,11:09,1156.50,1156.50,1156.00,1156.00,8,974
08/10/2005,11:10,1156.25,1156.25,1156.00,1156.00,53,49
08/10/2005,11:11,1156.00,1156.25,1155.75,1156.00,56,346
08/10/2005,11:12,1156.00,1156.00,1155.75,1156.00,275,142
08/10/2005,11:13,1156.00,1156.25,1155.75,1156.00,405,132
08/10/2005,11:14,1156.25,1156.25,1156.00,1156.25,68,50
08/10/2005,11:15,1156.25,1156.25,1156.00,1156.25,51,438
08/10/2005,11:16,1156.25,1156.25,1156.00,1156.00,181,58
08/10/2005,11:17,1156.25,1156.25,1155.75,1156.00,132,230
08/10/2005,11:18,1156.25,1156.25,1156.00,1156.00,37,38
08/10/2005,11:19,1156.00,1156.25,1155.75,1156.00,150,448
08/10/2005,11:20,1156.00,1156.25,1155.75,1156.00,946,59
08/10/2005,11:21,1156.25,1156.25,1156.00,1156.00,109,14
08/10/2005,11:22,1156.00,1156.25,1156.00,1156.00,25,17
08/10/2005,11:23,1156.00,1156.25,1156.00,1156.25,19,78
08/10/2005,11:24,1156.00,1156.25,1155.75,1156.00,285,497
08/10/2005,11:25,1156.00,1156.00,1155.50,1155.50,306,1322
08/10/2005,11:26,1155.50,1155.75,1155.25,1155.50,442,1176
08/10/2005,11:27,1155.50,1156.00,1155.50,1155.75,815,688
08/10/2005,11:28,1155.75,1156.00,1155.50,1155.75,247,765
08/10/2005,11:29,1155.75,1156.00,1155.50,1156.00,191,164
08/10/2005,11:30,1156.00,1156.00,1155.50,1155.75,174,217
08/10/2005,11:31,1155.75,1155.75,1154.50,1154.75,1085,5057
08/10/2005,11:32,1154.75,1155.00,1154.50,1154.50,600,2540
08/10/2005,11:33,1154.50,1154.75,1153.75,1154.00,2172,4813
08/10/2005,11:34,1153.75,1154.00,1153.50,1154.00,1559,1697
08/10/2005,11:35,1154.00,1154.25,1153.50,1153.75,1788,895
08/10/2005,11:36,1153.75,1154.00,1153.00,1153.00,827,3835
08/10/2005,11:37,1153.00,1153.25,1151.25,1151.75,4708,10785
08/10/2005,11:38,1151.75,1152.25,1151.25,1152.25,2621,2137
08/10/2005,11:39,1152.25,1153.00,1152.00,1152.75,2635,1851
08/10/2005,11:40,1152.75,1153.00,1152.50,1153.00,797,899
08/10/2005,11:41,1152.75,1153.00,1152.25,1152.50,942,1430
08/10/2005,11:42,1152.50,1152.50,1152.25,1152.25,758,97
08/10/2005,11:43,1152.25,1152.25,1151.50,1151.75,2021,2077
08/10/2005,11:44,1151.50,1152.25,1151.50,1152.00,1143,652
08/10/2005,11:45,1152.00,1152.00,1151.50,1151.75,1345,919
08/10/2005,11:46,1151.50,1152.00,1150.50,1150.75,2764,4539
08/10/2005,11:47,1150.75,1151.00,1150.25,1150.50,3818,2711
08/10/2005,11:48,1150.50,1151.25,1150.50,1151.25,1818,1092
08/10/2005,11:49,1151.25,1151.75,1151.00,1151.75,2379,597
08/10/2005,11:50,1151.75,1152.75,1151.50,1152.25,2422,835
08/10/2005,11:51,1152.25,1152.75,1152.00,1152.00,374,1026
08/10/2005,11:52,1152.00,1152.75,1152.00,1152.50,2291,319
08/10/2005,11:53,1152.25,1152.50,1152.25,1152.25,130,37
08/10/2005,11:54,1152.25,1153.25,1152.25,1153.00,2222,145
08/10/2005,11:55,1153.00,1153.50,1153.00,1153.50,2250,249
08/10/2005,11:56,1153.50,1153.50,1153.00,1153.00,117,1101
08/10/2005,11:57,1153.25,1153.25,1152.75,1152.75,169,1766
08/10/2005,11:58,1152.75,1153.00,1152.50,1152.75,223,906
08/10/2005,11:59,1152.50,1153.00,1152.50,1153.00,500,119
08/10/2005,12:00,1153.00,1153.00,1152.75,1153.00,164,63
08/10/2005,12:01,1152.75,1153.25,1152.50,1152.50,615,705
08/10/2005,12:02,1152.50,1152.75,1152.25,1152.50,643,537
08/10/2005,12:03,1152.50,1152.75,1152.25,1152.75,242,269
08/10/2005,12:04,1152.75,1153.00,1152.50,1153.00,326,295
08/10/2005,12:05,1152.75,1153.00,1152.25,1152.75,566,598
08/10/2005,12:06,1152.75,1153.00,1152.75,1153.00,420,87
08/10/2005,12:07,1152.75,1153.50,1152.75,1153.25,1744,406
08/10/2005,12:08,1153.50,1153.75,1153.25,1153.75,1409,384
08/10/2005,12:09,1153.50,1153.75,1153.25,1153.25,95,356
08/10/2005,12:10,1153.25,1153.25,1153.00,1153.00,40,487
08/10/2005,12:11,1153.25,1153.25,1152.50,1152.75,174,1035
08/10/2005,12:12,1152.75,1153.00,1152.50,1152.75,503,216
08/10/2005,12:13,1152.75,1152.75,1152.25,1152.50,139,889
08/10/2005,12:14,1152.50,1152.50,1151.75,1152.00,179,2038
08/10/2005,12:15,1152.25,1152.50,1152.00,1152.50,611,110
08/10/2005,12:16,1152.25,1152.50,1152.00,1152.25,387,695
08/10/2005,12:17,1152.25,1153.25,1152.25,1152.75,1620,1166
08/10/2005,12:18,1153.00,1153.00,1152.75,1152.75,26,77
08/10/2005,12:19,1152.75,1152.75,1152.25,1152.75,284,1112
08/10/2005,12:20,1152.75,1153.50,1152.75,1153.25,934,342
08/10/2005,12:21,1153.25,1153.50,1153.00,1153.25,663,340
08/10/2005,12:22,1153.00,1153.25,1153.00,1153.00,307,31
08/10/2005,12:23,1153.00,1153.25,1152.50,1152.50,381,1891
08/10/2005,12:24,1152.50,1153.00,1152.25,1153.00,1206,99
08/10/2005,12:25,1153.00,1153.25,1152.50,1152.75,658,758
08/10/2005,12:26,1152.75,1152.75,1152.25,1152.50,89,319
08/10/2005,12:27,1152.25,1152.75,1152.25,1152.50,392,81
08/10/2005,12:28,1152.50,1152.50,1151.75,1151.75,323,1971
08/10/2005,12:29,1152.00,1152.75,1151.75,1152.25,2165,374
08/10/2005,12:30,1152.25,1153.25,1152.25,1152.75,1540,113
08/10/2005,12:31,1153.00,1153.00,1152.75,1152.75,902,108
08/10/2005,12:32,1152.75,1153.25,1152.75,1153.00,483,12
08/10/2005,12:33,1153.00,1153.50,1153.00,1153.25,1225,358
08/10/2005,12:34,1153.25,1153.50,1153.00,1153.25,350,218
08/10/2005,12:35,1153.25,1153.50,1152.75,1153.00,958,1120
08/10/2005,12:36,1153.00,1153.25,1152.75,1153.00,450,224
08/10/2005,12:37,1153.00,1153.75,1153.00,1153.50,1842,400
08/10/2005,12:38,1153.50,1154.25,1153.25,1153.75,3189,425
08/10/2005,12:39,1154.00,1154.00,1153.00,1153.25,377,991
08/10/2005,12:40,1153.25,1153.50,1153.00,1153.25,103,212
08/10/2005,12:41,1153.25,1153.25,1152.50,1152.75,549,1785
08/10/2005,12:42,1152.75,1153.25,1152.50,1152.75,1540,310
08/10/2005,12:43,1152.75,1153.00,1152.25,1152.25,835,1284
08/10/2005,12:44,1152.25,1152.50,1152.00,1152.00,584,2057
08/10/2005,12:45,1152.00,1152.50,1152.00,1152.25,326,217
08/10/2005,12:46,1152.25,1152.75,1152.00,1152.50,776,552
08/10/2005,12:47,1152.50,1152.50,1151.75,1152.00,127,1196
08/10/2005,12:48,1152.25,1152.25,1151.00,1151.25,1131,3192
08/10/2005,12:49,1151.25,1151.50,1151.00,1151.50,886,942
08/10/2005,12:50,1151.50,1151.75,1151.00,1151.50,1011,554
08/10/2005,12:51,1151.50,1151.75,1151.50,1151.50,547,160
08/10/2005,12:52,1151.75,1151.75,1150.50,1150.75,216,3256
08/10/2005,12:53,1150.75,1151.50,1150.50,1151.50,1388,131
08/10/2005,12:54,1151.25,1151.50,1151.00,1151.25,521,364
08/10/2005,12:55,1151.00,1151.50,1151.00,1151.25,587,886
08/10/2005,12:56,1151.25,1151.50,1151.00,1151.25,158,410
08/10/2005,12:57,1151.00,1151.00,1149.00,1149.50,3192,9554
08/10/2005,12:58,1149.75,1150.25,1149.50,1150.00,1766,699
08/10/2005,12:59,1150.25,1150.25,1149.75,1149.75,1942,1170
08/10/2005,13:00,1149.75,1150.75,1149.75,1150.50,1808,466
08/10/2005,13:01,1150.75,1150.75,1150.00,1150.25,415,738
08/10/2005,13:02,1150.50,1150.75,1150.25,1150.25,666,1018
08/10/2005,13:03,1150.50,1150.50,1150.00,1150.50,618,1194
08/10/2005,13:04,1150.25,1150.50,1149.25,1150.25,1713,2484
08/10/2005,13:05,1150.25,1150.25,1149.75,1150.00,558,503
08/10/2005,13:06,1150.25,1150.25,1149.75,1149.75,73,1483
08/10/2005,13:07,1149.75,1150.00,1149.50,1149.75,711,247
08/10/2005,13:08,1149.75,1150.00,1149.25,1149.50,682,851
08/10/2005,13:09,1149.50,1150.00,1149.00,1149.25,3281,2288
08/10/2005,13:10,1149.25,1149.50,1148.25,1148.50,2190,5868
08/10/2005,13:11,1148.50,1148.75,1148.00,1148.25,1300,2642
08/10/2005,13:12,1148.25,1148.25,1147.50,1148.00,2616,4157
08/10/2005,13:13,1148.00,1148.25,1147.75,1148.25,461,1014
08/10/2005,13:14,1148.25,1148.50,1148.00,1148.50,1167,506
08/10/2005,13:15,1148.50,1148.75,1148.25,1148.25,2356,1906
08/10/2005,13:16,1148.25,1148.75,1148.00,1148.75,1003,858
08/10/2005,13:17,1148.75,1148.75,1148.25,1148.50,133,854
08/10/2005,13:18,1148.25,1148.50,1148.00,1148.50,317,557
08/10/2005,13:19,1148.50,1148.75,1148.25,1148.75,872,102
08/10/2005,13:20,1148.75,1149.00,1148.25,1148.50,1072,1319
08/10/2005,13:21,1148.50,1149.00,1148.25,1148.75,703,483
08/10/2005,13:22,1148.50,1148.75,1148.00,1148.25,230,1767
08/10/2005,13:23,1148.00,1148.75,1148.00,1148.00,1021,680
08/10/2005,13:24,1148.00,1148.50,1147.75,1147.75,397,941
08/10/2005,13:25,1147.75,1148.00,1146.75,1147.25,2622,7404
08/10/2005,13:26,1147.25,1147.50,1147.00,1147.00,1197,1545
08/10/2005,13:27,1147.00,1147.50,1146.00,1146.25,1477,3986
08/10/2005,13:28,1146.25,1146.50,1145.75,1146.00,2419,2740
08/10/2005,13:29,1145.75,1146.25,1145.50,1146.00,3491,2238
08/10/2005,13:30,1146.00,1147.00,1145.75,1146.75,2010,655
08/10/2005,13:31,1147.00,1147.00,1146.50,1146.75,2626,1502
08/10/2005,13:32,1146.75,1147.00,1146.25,1146.25,129,644
08/10/2005,13:33,1146.50,1147.00,1146.25,1146.75,1182,154
08/10/2005,13:34,1146.75,1147.00,1146.25,1146.75,962,672
08/10/2005,13:35,1146.75,1147.00,1146.50,1146.75,68,522
08/10/2005,13:36,1146.50,1147.00,1146.25,1146.50,436,647
08/10/2005,13:37,1146.25,1146.75,1146.25,1146.75,623,725
08/10/2005,13:38,1146.50,1146.75,1146.50,1146.50,13,68
08/10/2005,13:39,1146.50,1146.75,1146.50,1146.75,38,303
08/10/2005,13:40,1146.50,1147.25,1146.50,1146.75,1552,767
08/10/2005,13:41,1146.75,1147.00,1146.50,1146.75,334,568
08/10/2005,13:42,1146.75,1147.00,1146.50,1146.50,198,802
08/10/2005,13:43,1146.75,1147.50,1146.50,1147.50,1723,376
08/10/2005,13:44,1147.25,1148.00,1147.25,1148.00,4304,2371
08/10/2005,13:45,1147.75,1148.50,1147.75,1148.25,1848,915
08/10/2005,13:46,1148.50,1148.75,1148.25,1148.25,3246,1482
08/10/2005,13:47,1148.25,1148.50,1148.25,1148.25,1253,1222
08/10/2005,13:48,1148.25,1148.75,1148.00,1148.00,267,970
08/10/2005,13:49,1148.25,1148.25,1147.75,1148.00,682,632
08/10/2005,13:50,1147.75,1148.00,1147.50,1147.75,128,1003
08/10/2005,13:51,1147.75,1148.00,1147.50,1147.75,822,1006
08/10/2005,13:52,1148.00,1148.00,1147.25,1147.50,16,1873
08/10/2005,13:53,1147.25,1147.50,1147.00,1147.25,1018,1388
08/10/2005,13:54,1147.25,1147.50,1147.25,1147.25,52,76
08/10/2005,13:55,1147.50,1147.75,1147.25,1147.50,684,545
08/10/2005,13:56,1147.25,1147.50,1147.00,1147.25,232,370
08/10/2005,13:57,1147.50,1147.50,1146.50,1146.50,44,1588
08/10/2005,13:58,1146.50,1146.75,1146.25,1146.50,978,1607
08/10/2005,13:59,1146.50,1147.00,1146.50,1146.75,973,250
08/10/2005,14:00,1146.75,1147.00,1146.75,1147.00,111,270
08/10/2005,14:01,1147.00,1147.00,1146.25,1146.50,354,1354
08/10/2005,14:02,1146.50,1146.50,1145.75,1145.75,557,3225
08/10/2005,14:03,1145.75,1146.25,1145.25,1145.25,1059,2504
08/10/2005,14:04,1145.25,1145.50,1144.50,1145.00,2836,5335
08/10/2005,14:05,1145.00,1145.00,1144.00,1144.00,3085,3770
08/10/2005,14:06,1144.00,1144.75,1143.75,1144.25,2950,3636
08/10/2005,14:07,1144.00,1144.50,1143.75,1144.50,1881,843
08/10/2005,14:08,1144.50,1145.00,1144.25,1144.75,1903,420
08/10/2005,14:09,1144.75,1145.25,1144.75,1145.00,1097,470
08/10/2005,14:10,1145.00,1145.25,1144.75,1145.00,42,286
08/10/2005,14:11,1145.00,1145.25,1144.50,1144.75,1421,668
08/10/2005,14:12,1145.00,1145.00,1144.25,1144.25,192,1753
08/10/2005,14:13,1144.50,1144.50,1143.75,1143.75,667,2492
08/10/2005,14:14,1143.75,1144.00,1143.00,1143.25,3698,3051
08/10/2005,14:15,1143.25,1143.25,1142.25,1142.75,2511,5055
08/10/2005,14:16,1142.75,1143.00,1142.50,1143.00,1670,657
08/10/2005,14:17,1143.00,1143.00,1142.25,1142.50,623,1547
08/10/2005,14:18,1142.25,1142.75,1142.00,1142.25,1229,2993
08/10/2005,14:19,1142.00,1142.50,1141.75,1142.50,1228,2765
08/10/2005,14:20,1142.50,1143.00,1142.25,1143.00,1365,319
08/10/2005,14:21,1143.00,1143.00,1142.00,1142.75,970,1361
08/10/2005,14:22,1142.50,1142.75,1142.00,1142.50,806,995
08/10/2005,14:23,1142.50,1142.50,1142.25,1142.50,264,68
08/10/2005,14:24,1142.25,1142.50,1142.00,1142.50,264,384
08/10/2005,14:25,1142.50,1142.75,1142.00,1142.50,1030,968
08/10/2005,14:26,1142.50,1144.00,1142.50,1143.75,4733,1046
08/10/2005,14:27,1143.75,1144.00,1143.50,1143.75,615,331
08/10/2005,14:28,1143.50,1144.00,1142.75,1143.00,536,2524
08/10/2005,14:29,1142.75,1143.00,1142.50,1143.00,982,894
08/10/2005,14:30,1143.00,1143.50,1142.75,1143.00,908,496
08/10/2005,14:31,1143.00,1143.50,1143.00,1143.50,532,59
08/10/2005,14:32,1143.50,1143.50,1142.75,1143.00,501,1229
08/10/2005,14:33,1143.00,1143.25,1143.00,1143.25,252,509
08/10/2005,14:34,1143.50,1144.00,1143.25,1143.75,1505,418
08/10/2005,14:35,1143.75,1144.50,1143.75,1144.50,2366,439
08/10/2005,14:36,1144.50,1144.50,1143.75,1144.00,659,1273
08/10/2005,14:37,1144.00,1144.25,1143.75,1144.00,738,24
08/10/2005,14:38,1144.25,1144.50,1144.00,1144.25,635,1282
08/10/2005,14:39,1144.00,1144.25,1143.25,1143.25,110,2471
08/10/2005,14:40,1143.25,1143.75,1143.25,1143.75,634,79
08/10/2005,14:41,1143.50,1144.25,1143.50,1144.00,1180,439
08/10/2005,14:42,1144.25,1144.25,1143.25,1143.50,198,1649
08/10/2005,14:43,1143.50,1143.50,1143.00,1143.25,447,1510
08/10/2005,14:44,1143.25,1143.50,1143.00,1143.25,547,42
08/10/2005,14:45,1143.25,1143.50,1143.25,1143.25,595,156
08/10/2005,14:46,1143.50,1144.00,1143.50,1144.00,785,1071
08/10/2005,14:47,1144.00,1144.50,1143.75,1144.50,1154,132
08/10/2005,14:48,1144.25,1144.25,1143.50,1143.75,162,1827
08/10/2005,14:49,1143.75,1144.25,1143.25,1144.00,845,1055
08/10/2005,14:50,1144.00,1144.25,1143.75,1144.25,1718,246
08/10/2005,14:51,1144.50,1145.00,1144.00,1144.50,2546,774
08/10/2005,14:52,1144.50,1144.50,1144.00,1144.00,683,1666
08/10/2005,14:53,1144.00,1144.25,1144.00,1144.25,30,148
08/10/2005,14:54,1144.00,1145.00,1144.00,1144.50,1971,1025
08/10/2005,14:55,1144.50,1144.75,1144.25,1144.50,222,1043
08/10/2005,14:56,1144.25,1144.50,1143.75,1144.25,674,2108
08/10/2005,14:57,1144.25,1144.75,1144.25,1144.50,1504,520
08/10/2005,14:58,1144.50,1145.25,1144.50,1145.00,3202,1096
08/10/2005,14:59,1145.25,1145.25,1144.75,1144.75,807,2213
08/10/2005,15:00,1145.00,1145.25,1144.50,1144.75,3001,3431
08/10/2005,15:01,1144.75,1145.75,1144.75,1145.50,3925,3032
08/10/2005,15:02,1145.25,1145.75,1145.25,1145.75,2328,1264
08/10/2005,15:03,1145.75,1146.00,1145.25,1145.50,536,2110
08/10/2005,15:04,1145.50,1146.25,1145.50,1145.75,3468,1557
08/10/2005,15:05,1146.00,1146.00,1145.75,1146.00,787,635
08/10/2005,15:06,1146.00,1146.25,1146.00,1146.25,692,198
08/10/2005,15:07,1146.00,1146.50,1146.00,1146.25,1281,1943
08/10/2005,15:08,1146.25,1146.25,1145.75,1145.75,177,787
08/10/2005,15:09,1145.75,1146.00,1145.50,1146.00,510,851
08/10/2005,15:10,1146.00,1146.25,1145.75,1146.00,827,725
08/10/2005,15:11,1146.00,1146.50,1145.75,1146.25,1839,145
08/10/2005,15:12,1146.25,1146.75,1146.25,1146.75,658,1771
08/10/2005,15:13,1146.50,1147.00,1146.25,1147.00,1205,350
08/10/2005,15:14,1147.00,1147.25,1146.75,1147.25,2323,986
08/10/2005,15:15,1147.00,1147.75,1147.00,1147.00,4232,2787
08/10/2005,15:16,1147.25,1147.25,1147.00,1147.00,48,1
08/10/2005,15:31,1147.00,1147.50,1146.75,1147.00,335,293
08/10/2005,15:32,1147.25,1147.25,1147.00,1147.25,103,22
08/10/2005,15:33,1147.00,1147.25,1147.00,1147.25,10,2
08/10/2005,15:34,1147.00,1147.00,1147.00,1147.00,0,2
08/10/2005,15:35,1147.00,1147.25,1147.00,1147.25,71,7
08/10/2005,15:36,1147.00,1147.25,1147.00,1147.25,1,20
08/10/2005,15:37,1147.25,1147.50,1147.25,1147.25,155,175
08/10/2005,15:38,1147.25,1147.50,1147.25,1147.25,16,4
08/10/2005,15:39,1147.00,1147.25,1147.00,1147.00,2,16
08/10/2005,15:40,1147.25,1147.25,1147.00,1147.00,5,3
08/10/2005,15:41,1147.00,1147.25,1147.00,1147.25,3,4
08/10/2005,15:42,1147.00,1147.00,1147.00,1147.00,0,283
08/10/2005,15:43,1146.75,1147.00,1146.75,1146.75,9,3
08/10/2005,15:44,1147.00,1147.00,1146.75,1147.00,46,3
08/10/2005,15:45,1147.00,1147.00,1146.75,1146.75,1,1
08/10/2005,15:46,1147.00,1147.00,1147.00,1147.00,6,0
08/10/2005,15:47,1147.00,1147.00,1147.00,1147.00,2,0
08/10/2005,15:48,1147.00,1147.00,1146.75,1146.75,25,1
08/10/2005,15:49,1147.00,1147.25,1147.00,1147.00,82,10
08/10/2005,15:50,1147.00,1147.00,1146.75,1146.75,0,83
08/10/2005,15:51,1147.00,1147.00,1147.00,1147.00,62,0
08/10/2005,15:52,1147.00,1147.00,1147.00,1147.00,67,0
08/10/2005,15:53,1147.00,1147.00,1147.00,1147.00,55,0
08/10/2005,15:54,1147.25,1147.25,1147.25,1147.25,1,0
08/10/2005,15:55,1147.00,1147.00,1147.00,1147.00,0,1
08/10/2005,15:56,1147.25,1147.50,1147.25,1147.25,183,2
08/10/2005,15:57,1147.25,1147.25,1147.00,1147.00,0,42
08/10/2005,15:58,1147.00,1147.00,1147.00,1147.00,0,148
08/10/2005,15:59,1146.75,1147.00,1146.75,1147.00,5,377
08/10/2005,16:00,1147.00,1147.25,1147.00,1147.25,123,0
08/10/2005,17:01,1147.25,1147.50,1147.25,1147.50,31,2
08/10/2005,17:02,1147.50,1147.50,1147.50,1147.50,50,0
08/10/2005,17:03,1147.50,1147.50,1147.25,1147.25,51,1
08/10/2005,17:04,1147.50,1147.50,1147.25,1147.25,1,2
08/10/2005,17:05,1147.50,1147.50,1147.50,1147.50,1,0
08/10/2005,17:06,1147.50,1147.50,1147.50,1147.50,60,0
08/10/2005,17:08,1147.50,1147.50,1147.50,1147.50,1,0
08/10/2005,17:09,1147.50,1147.75,1147.50,1147.75,255,0
08/10/2005,17:10,1147.75,1147.75,1147.75,1147.75,2,0
08/10/2005,17:12,1147.50,1147.50,1147.25,1147.50,20,63
08/10/2005,17:13,1147.50,1147.50,1147.50,1147.50,4,0
08/10/2005,17:14,1147.50,1147.50,1147.50,1147.50,55,0
08/10/2005,17:16,1147.75,1147.75,1147.75,1147.75,51,0
08/10/2005,17:17,1147.75,1148.00,1147.75,1147.75,109,93
08/10/2005,17:19,1147.50,1147.75,1147.50,1147.50,40,2
08/10/2005,17:20,1147.75,1147.75,1147.75,1147.75,112,0
08/10/2005,17:21,1148.00,1148.00,1148.00,1148.00,1,0
08/10/2005,17:22,1147.50,1147.75,1147.50,1147.75,6,1
08/10/2005,17:23,1147.50,1147.75,1147.50,1147.50,9,85
08/10/2005,17:24,1147.50,1147.50,1147.50,1147.50,0,5
08/10/2005,17:25,1147.50,1147.50,1147.25,1147.25,0,17
08/10/2005,17:28,1147.50,1147.75,1147.50,1147.75,30,0
08/10/2005,17:30,1147.50,1147.50,1147.50,1147.50,0,8
08/10/2005,17:31,1147.50,1147.75,1147.50,1147.50,5,7
08/10/2005,17:32,1147.50,1147.75,1147.50,1147.75,2,16
08/10/2005,17:35,1147.50,1147.75,1147.50,1147.75,1,1
08/10/2005,17:37,1147.50,1147.50,1147.50,1147.50,0,93
08/10/2005,17:38,1147.50,1147.50,1147.25,1147.25,0,35
08/10/2005,17:39,1147.50,1147.50,1147.50,1147.50,9,0
08/10/2005,17:41,1147.50,1147.50,1147.50,1147.50,46,0
08/10/2005,17:42,1147.50,1147.50,1147.50,1147.50,3,0
08/10/2005,17:43,1147.50,1147.50,1147.50,1147.50,24,0
08/10/2005,17:44,1147.50,1147.75,1147.25,1147.25,7,38
08/10/2005,17:45,1147.50,1147.50,1147.50,1147.50,48,0
08/10/2005,17:46,1147.50,1147.50,1147.50,1147.50,9,0
08/10/2005,17:47,1147.25,1147.25,1147.25,1147.25,0,1
08/10/2005,17:48,1147.50,1147.50,1147.50,1147.50,1,0
08/10/2005,17:50,1147.50,1147.50,1147.50,1147.50,26,0
08/10/2005,17:51,1147.25,1147.25,1147.25,1147.25,0,1
08/10/2005,17:52,1147.50,1147.50,1147.50,1147.50,1,0
08/10/2005,17:57,1147.25,1147.25,1147.25,1147.25,0,128
08/10/2005,17:58,1147.25,1147.25,1147.00,1147.00,0,87
08/10/2005,18:01,1147.25,1147.25,1147.25,1147.25,16,0
08/10/2005,18:02,1147.25,1147.25,1147.25,1147.25,5,0
08/10/2005,18:03,1147.25,1147.25,1147.25,1147.25,7,0
08/10/2005,18:04,1147.25,1147.25,1147.25,1147.25,3,0
08/10/2005,18:05,1147.25,1147.25,1147.00,1147.25,4,2
08/10/2005,18:06,1147.25,1147.25,1147.25,1147.25,1,0
08/10/2005,18:07,1147.00,1147.00,1147.00,1147.00,0,1
08/10/2005,18:08,1147.00,1147.00,1147.00,1147.00,0,236
08/10/2005,18:13,1147.00,1147.00,1147.00,1147.00,0,1
08/10/2005,18:18,1147.00,1147.00,1147.00,1147.00,0,1
08/10/2005,18:19,1147.00,1147.00,1147.00,1147.00,0,1
08/10/2005,18:21,1147.00,1147.00,1147.00,1147.00,0,10
08/10/2005,18:24,1147.25,1147.25,1147.25,1147.25,30,0
08/10/2005,18:27,1147.25,1147.25,1147.25,1147.25,90,0
08/10/2005,18:28,1147.25,1147.25,1147.00,1147.00,8,1
08/10/2005,18:33,1147.00,1147.00,1147.00,1147.00,0,2
08/10/2005,18:34,1147.00,1147.00,1147.00,1147.00,0,5
08/10/2005,18:35,1147.25,1147.25,1147.25,1147.25,23,0
08/10/2005,18:36,1147.25,1147.25,1147.25,1147.25,1,0
08/10/2005,18:37,1147.25,1147.25,1147.25,1147.25,2,0
08/10/2005,18:39,1147.25,1147.25,1147.25,1147.25,1,0
08/10/2005,18:41,1147.25,1147.25,1147.25,1147.25,11,0
08/10/2005,18:42,1147.00,1147.00,1147.00,1147.00,0,20
08/10/2005,18:46,1147.00,1147.00,1147.00,1147.00,0,10
08/10/2005,18:47,1147.00,1147.00,1147.00,1147.00,0,10
08/10/2005,18:48,1147.00,1147.00,1147.00,1147.00,0,30
08/10/2005,18:49,1147.00,1147.00,1146.75,1146.75,0,11
08/10/2005,18:50,1146.75,1147.00,1146.75,1147.00,2,10
08/10/2005,18:51,1147.00,1147.00,1147.00,1147.00,6,0
08/10/2005,18:52,1147.00,1147.00,1146.75,1146.75,1,10
08/10/2005,18:54,1147.00,1147.00,1146.75,1146.75,9,10
08/10/2005,18:55,1147.00,1147.00,1146.75,1146.75,6,10
08/10/2005,19:00,1147.00,1147.00,1147.00,1147.00,1,0
08/10/2005,19:01,1147.00,1147.00,1146.75,1146.75,2,30
08/10/2005,19:02,1146.75,1146.75,1146.75,1146.75,0,5
08/10/2005,19:03,1146.75,1146.75,1146.75,1146.75,0,75
08/10/2005,19:04,1146.75,1146.75,1146.75,1146.75,0,2
08/10/2005,19:08,1147.00,1147.00,1147.00,1147.00,18,0
08/10/2005,19:10,1147.00,1147.00,1147.00,1147.00,1,0
08/10/2005,19:11,1147.00,1147.00,1147.00,1147.00,38,0
08/10/2005,19:14,1147.25,1147.25,1147.25,1147.25,7,0
08/10/2005,19:19,1147.25,1147.25,1147.25,1147.25,133,0
08/10/2005,19:20,1147.25,1147.25,1147.25,1147.25,32,0
08/10/2005,19:21,1147.00,1147.00,1147.00,1147.00,0,1
08/10/2005,19:22,1147.00,1147.25,1147.00,1147.25,50,2
08/10/2005,19:23,1147.25,1147.25,1147.25,1147.25,11,0
08/10/2005,19:24,1147.25,1147.25,1147.25,1147.25,3,0
08/10/2005,19:25,1147.25,1147.25,1147.25,1147.25,3,0
08/10/2005,19:26,1147.00,1147.25,1147.00,1147.25,8,1
08/10/2005,19:33,1147.50,1147.50,1147.50,1147.50,4,0
08/10/2005,19:35,1147.50,1147.50,1147.50,1147.50,8,0
08/10/2005,19:36,1147.25,1147.25,1147.25,1147.25,0,21
08/10/2005,19:37,1147.00,1147.00,1147.00,1147.00,0,1
08/10/2005,19:38,1147.25,1147.25,1147.25,1147.25,6,0
08/10/2005,19:39,1147.25,1147.25,1147.00,1147.00,1,1
08/10/2005,19:46,1147.00,1147.00,1147.00,1147.00,0,1
08/10/2005,19:51,1147.00,1147.00,1147.00,1147.00,0,2
08/10/2005,19:54,1147.00,1147.00,1147.00,1147.00,0,67
08/10/2005,19:55,1147.00,1147.00,1147.00,1147.00,0,50
08/10/2005,19:56,1147.00,1147.00,1147.00,1147.00,0,55
08/10/2005,19:58,1146.75,1147.00,1146.75,1147.00,6,50
08/10/2005,19:59,1146.75,1146.75,1146.75,1146.75,0,2
08/10/2005,20:04,1147.00,1147.00,1147.00,1147.00,7,0
08/10/2005,20:05,1147.00,1147.00,1147.00,1147.00,17,0
08/10/2005,20:06,1146.75,1146.75,1146.75,1146.75,0,22
08/10/2005,20:09,1147.00,1147.00,1147.00,1147.00,5,0
08/10/2005,20:11,1147.00,1147.00,1147.00,1147.00,5,0
08/10/2005,20:12,1147.00,1147.00,1147.00,1147.00,3,0
08/10/2005,20:13,1147.00,1147.00,1147.00,1147.00,3,0
08/10/2005,20:14,1147.00,1147.00,1147.00,1147.00,3,0
08/10/2005,20:15,1147.00,1147.00,1147.00,1147.00,3,0
08/10/2005,20:18,1147.00,1147.00,1147.00,1147.00,5,0
08/10/2005,20:20,1147.00,1147.00,1147.00,1147.00,4,0
08/10/2005,20:21,1147.00,1147.00,1147.00,1147.00,5,0
08/10/2005,20:22,1146.75,1146.75,1146.75,1146.75,0,1
08/10/2005,20:26,1147.00,1147.00,1147.00,1147.00,13,0
08/10/2005,20:31,1147.00,1147.00,1147.00,1147.00,44,0
08/10/2005,20:32,1147.00,1147.00,1147.00,1147.00,10,0
08/10/2005,20:33,1147.00,1147.00,1147.00,1147.00,10,0
08/10/2005,20:34,1147.25,1147.25,1147.25,1147.25,30,0
08/10/2005,20:37,1147.25,1147.25,1147.25,1147.25,4,0
08/10/2005,20:40,1147.25,1147.50,1147.25,1147.50,70,0
08/10/2005,20:41,1147.50,1147.50,1147.50,1147.50,10,0
08/10/2005,20:42,1147.50,1147.50,1147.50,1147.50,2,0
08/10/2005,20:46,1147.50,1147.50,1147.50,1147.50,2,0
08/10/2005,20:47,1147.50,1147.50,1147.50,1147.50,4,0
08/10/2005,20:48,1147.50,1147.75,1147.50,1147.75,46,0
08/10/2005,20:49,1147.75,1147.75,1147.75,1147.75,32,0
08/10/2005,20:51,1147.50,1147.50,1147.50,1147.50,0,57
08/10/2005,20:52,1147.50,1147.50,1147.50,1147.50,0,51
08/10/2005,20:53,1147.50,1147.50,1147.50,1147.50,0,23
08/10/2005,20:55,1147.50,1147.50,1147.50,1147.50,0,1
08/10/2005,20:56,1147.50,1147.50,1147.50,1147.50,0,6
08/10/2005,20:57,1147.50,1147.75,1147.50,1147.75,6,1
08/10/2005,20:58,1147.75,1147.75,1147.75,1147.75,1,0
08/10/2005,21:01,1147.75,1147.75,1147.75,1147.75,2,0
08/10/2005,21:03,1147.75,1147.75,1147.75,1147.75,5,0
08/10/2005,21:06,1147.75,1147.75,1147.75,1147.75,20,0
08/10/2005,21:07,1147.75,1147.75,1147.75,1147.75,11,0
08/10/2005,21:08,1147.75,1147.75,1147.75,1147.75,50,0
08/10/2005,21:09,1147.75,1147.75,1147.75,1147.75,18,0
08/10/2005,21:12,1148.00,1148.00,1147.75,1147.75,1,3
08/10/2005,21:14,1148.00,1148.00,1148.00,1148.00,2,0
08/10/2005,21:18,1148.00,1148.00,1148.00,1148.00,4,0
08/10/2005,21:20,1147.75,1147.75,1147.75,1147.75,0,11
08/10/2005,21:22,1147.75,1147.75,1147.75,1147.75,0,2
08/10/2005,21:23,1147.75,1147.75,1147.75,1147.75,0,1
08/10/2005,21:25,1147.75,1147.75,1147.75,1147.75,0,4
08/10/2005,21:27,1148.00,1148.00,1148.00,1148.00,50,0
08/10/2005,21:28,1148.00,1148.00,1148.00,1148.00,135,0
08/10/2005,21:29,1148.00,1148.00,1148.00,1148.00,21,0
08/10/2005,21:30,1148.00,1148.00,1148.00,1148.00,6,0
08/10/2005,21:31,1148.00,1148.00,1147.75,1147.75,7,2
08/10/2005,21:32,1148.00,1148.00,1148.00,1148.00,6,0
08/10/2005,21:33,1148.00,1148.00,1148.00,1148.00,1,0
08/10/2005,21:35,1148.00,1148.00,1148.00,1148.00,1,0
08/10/2005,21:36,1147.75,1147.75,1147.75,1147.75,0,20
08/10/2005,21:38,1147.75,1147.75,1147.75,1147.75,0,5
08/10/2005,21:40,1148.00,1148.00,1148.00,1148.00,11,0
08/10/2005,21:41,1147.75,1147.75,1147.75,1147.75,0,4
08/10/2005,21:42,1147.75,1147.75,1147.75,1147.75,0,1
08/10/2005,21:45,1147.75,1147.75,1147.75,1147.75,0,1
08/10/2005,21:47,1147.75,1148.00,1147.75,1148.00,20,3
08/10/2005,21:48,1148.00,1148.00,1148.00,1148.00,5,0
08/10/2005,21:49,1148.00,1148.00,1148.00,1148.00,3,0
08/10/2005,21:52,1148.00,1148.00,1148.00,1148.00,1,0
08/10/2005,21:55,1147.75,1147.75,1147.75,1147.75,0,5
08/10/2005,21:56,1147.75,1147.75,1147.75,1147.75,0,12
08/10/2005,22:00,1147.75,1147.75,1147.75,1147.75,0,1
08/10/2005,22:04,1147.75,1147.75,1147.75,1147.75,0,1
08/10/2005,22:07,1148.00,1148.00,1148.00,1148.00,26,0
08/10/2005,22:10,1148.00,1148.00,1148.00,1148.00,7,0
08/10/2005,22:12,1148.00,1148.00,1148.00,1148.00,10,0
08/10/2005,22:13,1148.00,1148.00,1148.00,1148.00,1,0
08/10/2005,22:14,1148.00,1148.00,1148.00,1148.00,133,0
08/10/2005,22:15,1148.00,1148.00,1148.00,1148.00,52,0
08/10/2005,22:19,1148.00,1148.25,1148.00,1148.25,48,0
08/10/2005,22:22,1148.25,1148.25,1148.25,1148.25,3,0
08/10/2005,22:23,1148.00,1148.00,1148.00,1148.00,0,1
08/10/2005,22:28,1148.00,1148.00,1148.00,1148.00,0,2
08/10/2005,22:30,1148.00,1148.00,1148.00,1148.00,0,1
08/10/2005,22:32,1148.00,1148.25,1148.00,1148.25,7,1
08/10/2005,22:33,1148.25,1148.25,1148.00,1148.00,2,70
08/10/2005,22:34,1148.00,1148.00,1148.00,1148.00,0,2
08/10/2005,22:35,1148.00,1148.00,1148.00,1148.00,0,60
08/10/2005,22:36,1148.00,1148.00,1148.00,1148.00,0,50
08/10/2005,22:37,1148.00,1148.00,1148.00,1148.00,0,17
08/10/2005,22:38,1148.00,1148.00,1148.00,1148.00,0,9
08/10/2005,22:39,1148.00,1148.00,1148.00,1148.00,0,11
08/10/2005,22:40,1148.00,1148.00,1148.00,1148.00,0,101
08/10/2005,22:41,1148.00,1148.00,1148.00,1148.00,0,2
08/10/2005,22:42,1148.00,1148.00,1148.00,1148.00,0,1
08/10/2005,22:43,1148.00,1148.00,1148.00,1148.00,0,5
08/10/2005,22:44,1148.00,1148.00,1148.00,1148.00,0,5
08/10/2005,22:45,1148.00,1148.00,1148.00,1148.00,0,15
08/10/2005,22:46,1148.00,1148.00,1148.00,1148.00,0,15
08/10/2005,22:47,1148.00,1148.00,1148.00,1148.00,0,3
08/10/2005,22:48,1148.00,1148.00,1148.00,1148.00,0,7
08/10/2005,22:49,1148.00,1148.00,1148.00,1148.00,0,10
08/10/2005,22:50,1148.00,1148.00,1148.00,1148.00,0,8
08/10/2005,22:51,1147.75,1147.75,1147.75,1147.75,0,1
08/10/2005,22:53,1147.75,1147.75,1147.75,1147.75,0,2
08/10/2005,22:54,1147.75,1147.75,1147.75,1147.75,0,5
08/10/2005,22:56,1147.75,1147.75,1147.75,1147.75,0,10
08/10/2005,23:00,1147.75,1147.75,1147.75,1147.75,0,2
08/10/2005,23:01,1147.50,1147.50,1147.50,1147.50,0,16
08/10/2005,23:03,1147.75,1147.75,1147.75,1147.75,13,0
08/10/2005,23:04,1147.50,1147.50,1147.50,1147.50,0,1
08/10/2005,23:05,1147.50,1147.50,1147.50,1147.50,0,1
08/10/2005,23:10,1147.75,1147.75,1147.50,1147.50,2,1
08/10/2005,23:14,1147.75,1147.75,1147.50,1147.50,2,1
08/10/2005,23:15,1147.50,1147.50,1147.50,1147.50,0,1
08/10/2005,23:16,1147.50,1147.50,1147.50,1147.50,0,12
08/10/2005,23:17,1147.50,1147.50,1147.50,1147.50,0,20
08/10/2005,23:20,1147.50,1147.75,1147.50,1147.75,1,3
08/10/2005,23:22,1147.75,1147.75,1147.75,1147.75,3,0
08/10/2005,23:23,1147.75,1147.75,1147.75,1147.75,22,0
08/10/2005,23:24,1147.75,1147.75,1147.75,1147.75,27,0
08/10/2005,23:30,1147.75,1147.75,1147.75,1147.75,1,0
08/10/2005,23:32,1147.50,1147.75,1147.50,1147.75,25,7
08/10/2005,23:33,1147.75,1148.00,1147.75,1148.00,41,11
08/10/2005,23:35,1147.75,1147.75,1147.75,1147.75,0,12
08/10/2005,23:38,1147.50,1147.50,1147.50,1147.50,0,1
08/10/2005,23:39,1147.75,1147.75,1147.75,1147.75,1,0
08/10/2005,23:42,1147.50,1147.50,1147.50,1147.50,0,7
08/10/2005,23:47,1147.50,1147.50,1147.50,1147.50,0,9
08/10/2005,23:53,1147.50,1147.50,1147.50,1147.50,0,5
08/10/2005,23:54,1147.75,1147.75,1147.75,1147.75,10,0
08/10/2005,23:55,1147.75,1147.75,1147.75,1147.75,2,0
08/10/2005,23:57,1147.75,1148.00,1147.75,1147.75,26,10
08/10/2005,23:58,1147.75,1147.75,1147.75,1147.75,0,15
08/11/2005,00:04,1148.00,1148.00,1148.00,1148.00,5,0
08/11/2005,00:06,1147.75,1147.75,1147.75,1147.75,0,2
08/11/2005,00:09,1147.75,1147.75,1147.75,1147.75,0,5
08/11/2005,00:10,1147.75,1147.75,1147.75,1147.75,0,31
08/11/2005,00:14,1147.75,1147.75,1147.75,1147.75,0,12
08/11/2005,00:18,1147.75,1147.75,1147.75,1147.75,0,7
08/11/2005,00:24,1147.75,1147.75,1147.75,1147.75,0,1
08/11/2005,00:25,1147.75,1147.75,1147.75,1147.75,0,14
08/11/2005,00:26,1147.75,1147.75,1147.50,1147.75,14,11
08/11/2005,00:27,1147.75,1147.75,1147.75,1147.75,6,0
08/11/2005,00:28,1147.75,1147.75,1147.75,1147.75,35,0
08/11/2005,00:29,1147.75,1147.75,1147.75,1147.75,48,0
08/11/2005,00:30,1147.75,1147.75,1147.75,1147.75,12,0
08/11/2005,00:32,1147.75,1147.75,1147.75,1147.75,1,0
08/11/2005,00:33,1147.50,1147.50,1147.50,1147.50,0,3
08/11/2005,00:34,1147.50,1147.50,1147.50,1147.50,0,60
08/11/2005,00:36,1147.50,1147.50,1147.50,1147.50,0,12
08/11/2005,00:37,1147.50,1147.50,1147.50,1147.50,0,2
08/11/2005,00:38,1147.75,1147.75,1147.75,1147.75,3,0
08/11/2005,00:41,1147.75,1147.75,1147.75,1147.75,4,0
08/11/2005,00:42,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,00:44,1147.75,1147.75,1147.75,1147.75,6,0
08/11/2005,00:45,1147.50,1147.50,1147.50,1147.50,0,42
08/11/2005,00:46,1147.75,1147.75,1147.25,1147.50,12,13
08/11/2005,00:47,1147.50,1147.50,1147.25,1147.25,3,1
08/11/2005,00:49,1147.50,1147.50,1147.50,1147.50,2,0
08/11/2005,00:50,1147.50,1147.75,1147.50,1147.75,12,0
08/11/2005,00:51,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,00:52,1147.50,1147.50,1147.50,1147.50,0,4
08/11/2005,00:53,1147.50,1147.75,1147.50,1147.75,1,3
08/11/2005,00:55,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,00:56,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,00:57,1147.75,1147.75,1147.50,1147.50,1,1
08/11/2005,00:58,1147.50,1147.50,1147.50,1147.50,0,7
08/11/2005,00:59,1147.50,1147.50,1147.50,1147.50,0,10
08/11/2005,01:00,1147.75,1147.75,1147.75,1147.75,1,0
08/11/2005,01:01,1147.75,1148.00,1147.75,1148.00,107,6
08/11/2005,01:02,1148.00,1148.00,1147.75,1148.00,6,9
08/11/2005,01:03,1148.00,1148.00,1147.75,1147.75,1,4
08/11/2005,01:04,1147.75,1147.75,1147.50,1147.50,0,16
08/11/2005,01:05,1147.50,1147.50,1147.50,1147.50,0,35
08/11/2005,01:06,1147.50,1147.50,1147.50,1147.50,0,3
08/11/2005,01:07,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,01:08,1147.50,1147.50,1147.50,1147.50,0,30
08/11/2005,01:09,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,01:10,1147.25,1147.25,1147.25,1147.25,0,1
08/11/2005,01:11,1147.50,1147.50,1147.50,1147.50,2,0
08/11/2005,01:12,1147.50,1147.50,1147.50,1147.50,3,0
08/11/2005,01:13,1147.50,1147.50,1147.50,1147.50,16,0
08/11/2005,01:14,1147.50,1147.50,1147.25,1147.50,36,5
08/11/2005,01:16,1147.50,1147.50,1147.50,1147.50,25,0
08/11/2005,01:17,1147.50,1147.50,1147.50,1147.50,5,0
08/11/2005,01:18,1147.50,1147.50,1147.50,1147.50,15,0
08/11/2005,01:19,1147.50,1147.50,1147.50,1147.50,1,0
08/11/2005,01:21,1147.75,1147.75,1147.75,1147.75,1,0
08/11/2005,01:22,1147.75,1147.75,1147.75,1147.75,8,0
08/11/2005,01:23,1147.75,1147.75,1147.75,1147.75,1,0
08/11/2005,01:24,1147.50,1147.50,1147.50,1147.50,0,5
08/11/2005,01:25,1147.75,1147.75,1147.75,1147.75,33,0
08/11/2005,01:26,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,01:28,1147.50,1147.75,1147.50,1147.75,20,1
08/11/2005,01:29,1147.75,1147.75,1147.50,1147.50,3,24
08/11/2005,01:30,1147.50,1147.75,1147.50,1147.75,4,6
08/11/2005,01:31,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,01:32,1147.50,1147.50,1147.50,1147.50,0,1
08/11/2005,01:33,1147.50,1147.50,1147.50,1147.50,0,4
08/11/2005,01:36,1147.50,1147.50,1147.50,1147.50,0,2
08/11/2005,01:39,1147.25,1147.50,1147.25,1147.50,1,1
08/11/2005,01:40,1147.25,1147.25,1147.25,1147.25,0,2
08/11/2005,01:41,1147.50,1147.50,1147.50,1147.50,1,0
08/11/2005,01:43,1147.50,1147.50,1147.50,1147.50,1,0
08/11/2005,01:44,1147.25,1147.25,1147.25,1147.25,0,5
08/11/2005,01:45,1147.25,1147.25,1147.25,1147.25,0,5
08/11/2005,01:46,1147.25,1147.25,1147.25,1147.25,0,16
08/11/2005,01:47,1147.50,1147.50,1147.25,1147.50,50,6
08/11/2005,01:48,1147.50,1147.75,1147.50,1147.50,3,6
08/11/2005,01:49,1147.25,1147.25,1147.00,1147.25,10,44
08/11/2005,01:50,1147.50,1147.75,1147.50,1147.50,7,6
08/11/2005,01:51,1147.50,1147.75,1147.50,1147.50,2,59
08/11/2005,01:52,1147.50,1147.75,1147.50,1147.75,5,10
08/11/2005,01:53,1147.75,1147.75,1147.75,1147.75,47,0
08/11/2005,01:54,1147.75,1147.75,1147.75,1147.75,48,0
08/11/2005,01:55,1148.00,1148.00,1147.75,1147.75,2,156
08/11/2005,01:56,1147.75,1147.75,1147.75,1147.75,0,51
08/11/2005,01:57,1147.75,1147.75,1147.50,1147.50,0,85
08/11/2005,01:58,1147.50,1147.50,1147.25,1147.25,0,51
08/11/2005,01:59,1147.25,1147.25,1147.25,1147.25,0,45
08/11/2005,02:01,1147.25,1147.75,1147.25,1147.75,366,106
08/11/2005,02:02,1147.75,1148.25,1147.75,1148.25,471,89
08/11/2005,02:03,1148.25,1148.25,1148.00,1148.00,80,39
08/11/2005,02:04,1148.00,1148.25,1148.00,1148.25,7,108
08/11/2005,02:05,1148.25,1148.25,1148.00,1148.00,51,22
08/11/2005,02:06,1147.75,1148.00,1147.75,1147.75,9,112
08/11/2005,02:07,1148.00,1148.25,1148.00,1148.25,36,0
08/11/2005,02:08,1148.25,1148.50,1148.25,1148.50,333,0
08/11/2005,02:09,1148.50,1148.75,1148.50,1148.50,235,1
08/11/2005,02:10,1148.50,1148.75,1148.50,1148.75,61,4
08/11/2005,02:11,1148.75,1148.75,1148.75,1148.75,59,0
08/11/2005,02:12,1148.75,1149.25,1148.75,1149.25,634,38
08/11/2005,02:13,1149.00,1149.25,1148.75,1148.75,1,232
08/11/2005,02:14,1148.75,1149.00,1148.50,1148.75,155,70
08/11/2005,02:15,1148.75,1148.75,1148.50,1148.75,167,4
08/11/2005,02:16,1148.75,1149.00,1148.75,1148.75,17,18
08/11/2005,02:17,1148.75,1148.75,1148.50,1148.50,25,135
08/11/2005,02:18,1148.50,1148.75,1148.50,1148.75,9,281
08/11/2005,02:19,1148.75,1149.00,1148.50,1148.75,360,41
08/11/2005,02:20,1149.00,1149.25,1149.00,1149.25,66,0
08/11/2005,02:21,1149.00,1149.25,1149.00,1149.25,5,59
08/11/2005,02:22,1149.00,1149.25,1149.00,1149.25,149,101
08/11/2005,02:23,1149.50,1149.75,1149.50,1149.50,292,38
08/11/2005,02:24,1149.50,1149.75,1149.25,1149.50,47,126
08/11/2005,02:25,1149.50,1149.50,1149.25,1149.25,6,2
08/11/2005,02:26,1149.25,1149.50,1149.25,1149.50,7,10
08/11/2005,02:27,1149.25,1149.25,1149.25,1149.25,0,2
08/11/2005,02:28,1149.50,1150.00,1149.50,1150.00,606,53
08/11/2005,02:29,1150.00,1150.50,1150.00,1150.25,293,134
08/11/2005,02:30,1150.25,1150.50,1150.25,1150.25,65,258
08/11/2005,02:31,1150.25,1150.25,1150.00,1150.00,240,91
08/11/2005,02:32,1150.25,1150.25,1149.75,1149.75,159,22
08/11/2005,02:33,1149.75,1150.25,1149.75,1150.00,19,44
08/11/2005,02:34,1150.00,1150.25,1150.00,1150.25,54,60
08/11/2005,02:35,1150.50,1150.75,1150.25,1150.75,265,264
08/11/2005,02:36,1150.75,1151.00,1150.50,1150.50,74,507
08/11/2005,02:37,1150.75,1150.75,1150.75,1150.75,6,0
08/11/2005,02:38,1150.50,1150.50,1150.50,1150.50,0,218
08/11/2005,02:39,1150.50,1150.50,1150.25,1150.50,46,79
08/11/2005,02:40,1150.50,1150.50,1150.50,1150.50,132,0
08/11/2005,02:41,1150.50,1150.50,1150.00,1150.00,12,83
08/11/2005,02:42,1150.00,1150.25,1150.00,1150.25,1,82
08/11/2005,02:43,1150.25,1150.25,1150.00,1150.25,6,1
08/11/2005,02:44,1150.25,1150.25,1150.25,1150.25,6,0
08/11/2005,02:45,1150.25,1150.25,1150.00,1150.00,1,87
08/11/2005,02:46,1150.00,1150.25,1150.00,1150.00,6,60
08/11/2005,02:47,1150.00,1150.00,1149.75,1149.75,2,19
08/11/2005,02:48,1149.75,1150.00,1149.75,1150.00,5,222
08/11/2005,02:49,1149.75,1150.00,1149.75,1150.00,103,118
08/11/2005,02:50,1150.25,1150.25,1150.00,1150.00,123,47
08/11/2005,02:51,1150.00,1150.00,1149.75,1149.75,3,136
08/11/2005,02:52,1149.75,1149.75,1149.50,1149.50,6,180
08/11/2005,02:53,1149.75,1149.75,1149.25,1149.25,1,49
08/11/2005,02:54,1149.25,1149.25,1149.00,1149.00,15,138
08/11/2005,02:55,1149.00,1149.25,1149.00,1149.00,15,45
08/11/2005,02:56,1149.25,1149.25,1149.25,1149.25,90,0
08/11/2005,02:57,1149.25,1149.75,1149.25,1149.50,55,26
08/11/2005,02:58,1149.50,1149.50,1149.50,1149.50,0,121
08/11/2005,02:59,1149.50,1149.50,1149.25,1149.50,5,9
08/11/2005,03:00,1149.50,1149.50,1149.00,1149.25,40,319
08/11/2005,03:01,1149.00,1149.25,1149.00,1149.00,100,50
08/11/2005,03:02,1148.75,1148.75,1148.75,1148.75,0,282
08/11/2005,03:03,1148.75,1149.25,1148.75,1149.00,143,49
08/11/2005,03:04,1149.00,1149.00,1149.00,1149.00,0,37
08/11/2005,03:05,1149.25,1149.25,1148.75,1148.75,13,97
08/11/2005,03:06,1148.75,1148.75,1148.75,1148.75,0,27
08/11/2005,03:07,1148.75,1148.75,1148.50,1148.75,5,39
08/11/2005,03:08,1148.50,1148.50,1148.50,1148.50,0,178
08/11/2005,03:09,1148.25,1148.25,1148.25,1148.25,0,313
08/11/2005,03:10,1148.50,1148.75,1148.50,1148.50,77,8
08/11/2005,03:11,1148.50,1148.75,1148.25,1148.25,8,49
08/11/2005,03:12,1148.00,1148.00,1147.75,1148.00,2,73
08/11/2005,03:13,1148.00,1148.25,1147.75,1148.00,44,2
08/11/2005,03:14,1148.25,1148.25,1148.25,1148.25,25,0
08/11/2005,03:15,1148.25,1148.50,1148.25,1148.50,19,0
08/11/2005,03:16,1148.50,1148.50,1148.25,1148.50,73,94
08/11/2005,03:17,1148.50,1148.50,1148.25,1148.25,37,47
08/11/2005,03:18,1148.25,1148.50,1148.25,1148.25,46,12
08/11/2005,03:19,1148.25,1148.25,1148.25,1148.25,0,10
08/11/2005,03:20,1148.25,1148.25,1148.00,1148.00,0,36
08/11/2005,03:21,1148.00,1148.50,1148.00,1148.50,35,12
08/11/2005,03:22,1148.50,1148.75,1148.50,1148.75,135,0
08/11/2005,03:23,1148.50,1148.50,1148.50,1148.50,0,6
08/11/2005,03:24,1148.75,1148.75,1148.75,1148.75,9,0
08/11/2005,03:26,1148.75,1148.75,1148.75,1148.75,6,0
08/11/2005,03:27,1148.75,1148.75,1148.75,1148.75,71,0
08/11/2005,03:28,1149.00,1149.00,1149.00,1149.00,112,0
08/11/2005,03:29,1149.00,1149.00,1149.00,1149.00,93,0
08/11/2005,03:30,1149.00,1149.25,1149.00,1149.00,9,43
08/11/2005,03:31,1149.00,1149.00,1149.00,1149.00,0,6
08/11/2005,03:32,1149.00,1149.00,1148.75,1148.75,0,72
08/11/2005,03:33,1148.75,1148.75,1148.75,1148.75,0,5
08/11/2005,03:34,1149.00,1149.00,1148.75,1148.75,5,36
08/11/2005,03:35,1148.75,1148.75,1148.50,1148.50,0,50
08/11/2005,03:36,1148.75,1148.75,1148.50,1148.50,2,74
08/11/2005,03:37,1148.25,1148.25,1148.00,1148.00,5,185
08/11/2005,03:38,1148.00,1148.25,1148.00,1148.25,6,25
08/11/2005,03:39,1148.00,1148.25,1148.00,1148.25,43,2
08/11/2005,03:40,1148.50,1148.50,1148.50,1148.50,5,0
08/11/2005,03:41,1148.50,1148.50,1148.50,1148.50,7,0
08/11/2005,03:43,1148.50,1148.50,1148.50,1148.50,136,0
08/11/2005,03:44,1148.50,1148.50,1148.25,1148.50,23,2
08/11/2005,03:45,1148.75,1148.75,1148.50,1148.75,20,1
08/11/2005,03:46,1148.75,1148.75,1148.75,1148.75,66,0
08/11/2005,03:47,1148.75,1148.75,1148.75,1148.75,5,0
08/11/2005,03:48,1148.50,1148.50,1148.50,1148.50,0,27
08/11/2005,03:49,1148.50,1148.75,1148.50,1148.50,7,27
08/11/2005,03:50,1148.50,1148.50,1148.25,1148.25,0,10
08/11/2005,03:51,1148.50,1148.50,1148.50,1148.50,6,0
08/11/2005,03:53,1148.50,1148.75,1148.50,1148.50,87,10
08/11/2005,03:54,1148.50,1149.00,1148.50,1148.75,76,38
08/11/2005,03:55,1148.75,1148.75,1148.75,1148.75,0,81
08/11/2005,03:56,1149.00,1149.00,1149.00,1149.00,6,0
08/11/2005,03:57,1148.75,1148.75,1148.75,1148.75,0,95
08/11/2005,03:58,1148.75,1149.00,1148.50,1148.50,6,91
08/11/2005,03:59,1148.50,1148.50,1148.50,1148.50,0,37
08/11/2005,04:00,1148.50,1148.50,1148.50,1148.50,0,9
08/11/2005,04:01,1148.50,1148.50,1148.50,1148.50,0,21
08/11/2005,04:02,1148.50,1148.50,1148.50,1148.50,0,7
08/11/2005,04:03,1148.50,1148.50,1148.50,1148.50,0,32
08/11/2005,04:04,1148.50,1148.50,1148.50,1148.50,0,36
08/11/2005,04:05,1148.50,1148.75,1148.50,1148.75,6,32
08/11/2005,04:06,1148.75,1148.75,1148.50,1148.50,5,10
08/11/2005,04:07,1148.75,1148.75,1148.75,1148.75,70,0
08/11/2005,04:08,1148.75,1148.75,1148.75,1148.75,6,0
08/11/2005,04:09,1148.75,1148.75,1148.50,1148.50,5,112
08/11/2005,04:10,1148.50,1148.50,1148.50,1148.50,0,5
08/11/2005,04:11,1148.50,1148.50,1148.25,1148.50,1,8
08/11/2005,04:12,1148.25,1148.25,1148.25,1148.25,0,38
08/11/2005,04:13,1148.50,1148.50,1148.50,1148.50,61,0
08/11/2005,04:15,1148.50,1148.75,1148.50,1148.75,70,0
08/11/2005,04:16,1148.50,1148.50,1148.50,1148.50,0,35
08/11/2005,04:17,1148.50,1148.50,1148.25,1148.50,38,21
08/11/2005,04:18,1148.50,1148.75,1148.50,1148.50,9,20
08/11/2005,04:20,1148.50,1148.50,1148.25,1148.25,0,102
08/11/2005,04:21,1148.00,1148.00,1148.00,1148.00,0,101
08/11/2005,04:22,1148.25,1148.25,1148.00,1148.25,6,1
08/11/2005,04:23,1148.25,1148.25,1148.25,1148.25,87,0
08/11/2005,04:24,1148.50,1148.50,1148.25,1148.25,10,1
08/11/2005,04:25,1148.50,1148.50,1148.50,1148.50,196,0
08/11/2005,04:26,1148.50,1148.50,1148.50,1148.50,23,0
08/11/2005,04:27,1148.50,1148.50,1148.50,1148.50,25,0
08/11/2005,04:28,1148.75,1148.75,1148.50,1148.50,6,30
08/11/2005,04:29,1148.75,1148.75,1148.50,1148.50,5,1
08/11/2005,04:30,1148.75,1148.75,1148.75,1148.75,6,0
08/11/2005,04:32,1148.75,1148.75,1148.50,1148.50,7,41
08/11/2005,04:33,1148.50,1148.75,1148.50,1148.75,5,1
08/11/2005,04:34,1148.75,1148.75,1148.50,1148.75,7,1
08/11/2005,04:37,1148.75,1148.75,1148.50,1148.50,15,28
08/11/2005,04:38,1148.50,1148.50,1148.50,1148.50,0,153
08/11/2005,04:39,1148.50,1148.50,1148.50,1148.50,0,31
08/11/2005,04:41,1148.75,1148.75,1148.75,1148.75,5,0
08/11/2005,04:43,1148.50,1148.50,1148.50,1148.50,0,1
08/11/2005,04:45,1148.75,1148.75,1148.50,1148.50,51,2
08/11/2005,04:46,1148.50,1148.50,1148.50,1148.50,0,45
08/11/2005,04:47,1148.50,1148.50,1148.50,1148.50,0,7
08/11/2005,04:48,1148.50,1148.50,1148.50,1148.50,0,2
08/11/2005,04:49,1148.50,1148.50,1148.50,1148.50,0,31
08/11/2005,04:50,1148.50,1148.75,1148.50,1148.75,61,42
08/11/2005,04:51,1148.75,1148.75,1148.75,1148.75,34,0
08/11/2005,04:52,1148.75,1149.00,1148.75,1149.00,20,6
08/11/2005,04:53,1149.00,1149.00,1149.00,1149.00,6,0
08/11/2005,04:54,1149.00,1149.00,1148.75,1148.75,20,2
08/11/2005,04:56,1148.75,1148.75,1148.75,1148.75,0,41
08/11/2005,04:57,1148.75,1148.75,1148.75,1148.75,0,22
08/11/2005,04:58,1148.75,1148.75,1148.75,1148.75,0,34
08/11/2005,04:59,1148.75,1148.75,1148.75,1148.75,0,26
08/11/2005,05:00,1148.75,1148.75,1148.75,1148.75,0,25
08/11/2005,05:01,1148.75,1148.75,1148.50,1148.75,1,11
08/11/2005,05:02,1148.75,1149.00,1148.75,1149.00,27,0
08/11/2005,05:03,1148.75,1148.75,1148.50,1148.50,0,149
08/11/2005,05:04,1148.50,1148.50,1148.50,1148.50,0,21
08/11/2005,05:05,1148.50,1148.75,1148.50,1148.75,3,18
08/11/2005,05:06,1148.50,1148.50,1148.50,1148.50,0,10
08/11/2005,05:07,1148.25,1148.25,1148.25,1148.25,0,20
08/11/2005,05:08,1148.50,1148.50,1148.25,1148.25,1,3
08/11/2005,05:09,1148.50,1148.50,1148.50,1148.50,8,0
08/11/2005,05:10,1148.50,1148.50,1148.50,1148.50,213,0
08/11/2005,05:11,1148.50,1148.75,1148.50,1148.50,34,30
08/11/2005,05:12,1148.50,1148.50,1148.50,1148.50,0,7
08/11/2005,05:13,1148.50,1148.50,1148.50,1148.50,0,4
08/11/2005,05:18,1148.50,1148.50,1148.50,1148.50,0,14
08/11/2005,05:19,1148.50,1148.75,1148.50,1148.50,5,81
08/11/2005,05:20,1148.50,1148.75,1148.50,1148.50,2,10
08/11/2005,05:21,1148.50,1148.50,1148.50,1148.50,0,12
08/11/2005,05:22,1148.50,1148.50,1148.50,1148.50,0,11
08/11/2005,05:23,1148.50,1148.50,1148.25,1148.25,0,9
08/11/2005,05:25,1148.50,1148.50,1148.25,1148.25,26,2
08/11/2005,05:26,1148.50,1148.50,1148.50,1148.50,3,0
08/11/2005,05:27,1148.50,1148.75,1148.50,1148.75,12,0
08/11/2005,05:28,1148.75,1148.75,1148.75,1148.75,9,0
08/11/2005,05:29,1148.75,1148.75,1148.75,1148.75,2,0
08/11/2005,05:30,1148.75,1148.75,1148.50,1148.50,1,16
08/11/2005,05:31,1148.50,1148.50,1148.50,1148.50,0,15
08/11/2005,05:32,1148.50,1148.75,1148.50,1148.50,2,17
08/11/2005,05:34,1148.50,1148.75,1148.50,1148.75,2,5
08/11/2005,05:35,1148.75,1149.00,1148.75,1149.00,98,0
08/11/2005,05:36,1149.00,1149.00,1149.00,1149.00,82,0
08/11/2005,05:37,1148.75,1149.00,1148.75,1148.75,1,85
08/11/2005,05:38,1148.75,1148.75,1148.75,1148.75,0,9
08/11/2005,05:39,1148.50,1148.75,1148.50,1148.75,1,3
08/11/2005,05:40,1148.50,1148.50,1148.50,1148.50,0,1
08/11/2005,05:41,1148.50,1148.50,1148.50,1148.50,0,158
08/11/2005,05:42,1148.50,1148.50,1148.50,1148.50,0,21
08/11/2005,05:43,1148.50,1148.50,1148.50,1148.50,0,3
08/11/2005,05:45,1148.50,1148.50,1148.50,1148.50,0,26
08/11/2005,05:46,1148.75,1148.75,1148.75,1148.75,1,0
08/11/2005,05:47,1148.75,1148.75,1148.75,1148.75,27,0
08/11/2005,05:48,1149.00,1149.00,1148.75,1148.75,1,4
08/11/2005,05:52,1148.50,1148.75,1148.50,1148.75,10,1
08/11/2005,05:53,1148.75,1148.75,1148.75,1148.75,78,0
08/11/2005,05:54,1148.75,1148.75,1148.50,1148.75,17,1
08/11/2005,05:55,1148.75,1148.75,1148.50,1148.50,73,72
08/11/2005,05:56,1148.50,1148.50,1148.25,1148.25,0,51
08/11/2005,05:57,1148.25,1148.25,1148.25,1148.25,0,69
08/11/2005,05:58,1148.25,1148.25,1148.00,1148.25,6,15
08/11/2005,05:59,1148.25,1148.50,1148.00,1148.50,62,20
08/11/2005,06:00,1148.25,1148.50,1148.25,1148.50,10,2
08/11/2005,06:01,1148.50,1148.50,1148.50,1148.50,2,0
08/11/2005,06:02,1148.25,1148.75,1148.25,1148.75,122,32
08/11/2005,06:03,1148.50,1148.50,1148.50,1148.50,0,18
08/11/2005,06:04,1148.50,1148.50,1148.25,1148.50,10,12
08/11/2005,06:05,1148.50,1148.50,1148.50,1148.50,21,0
08/11/2005,06:07,1148.50,1148.50,1148.25,1148.25,1,75
08/11/2005,06:08,1148.25,1148.25,1148.25,1148.25,0,2
08/11/2005,06:09,1148.25,1148.25,1148.25,1148.25,0,10
08/11/2005,06:10,1148.25,1148.25,1148.25,1148.25,0,5
08/11/2005,06:11,1148.25,1148.25,1148.25,1148.25,0,53
08/11/2005,06:12,1148.25,1148.25,1148.25,1148.25,0,109
08/11/2005,06:13,1148.25,1148.25,1148.25,1148.25,0,2
08/11/2005,06:14,1148.25,1148.25,1148.25,1148.25,0,67
08/11/2005,06:15,1148.25,1148.25,1148.25,1148.25,0,43
08/11/2005,06:16,1148.25,1148.50,1148.25,1148.50,2,36
08/11/2005,06:17,1148.50,1148.50,1148.25,1148.25,1,131
08/11/2005,06:18,1148.25,1148.50,1148.25,1148.50,1,11
08/11/2005,06:19,1148.25,1148.50,1148.25,1148.50,3,10
08/11/2005,06:20,1148.50,1148.50,1148.50,1148.50,1,0
08/11/2005,06:21,1148.50,1148.50,1148.50,1148.50,13,0
08/11/2005,06:22,1148.50,1148.75,1148.50,1148.75,141,0
08/11/2005,06:23,1148.50,1148.50,1148.50,1148.50,0,135
08/11/2005,06:24,1148.25,1148.50,1148.25,1148.50,407,21
08/11/2005,06:25,1148.50,1149.00,1148.50,1149.00,382,0
08/11/2005,06:26,1149.00,1149.00,1148.75,1149.00,71,1
08/11/2005,06:28,1149.00,1149.00,1149.00,1149.00,107,0
08/11/2005,06:29,1148.75,1148.75,1148.50,1148.50,0,119
08/11/2005,06:31,1148.75,1148.75,1148.75,1148.75,53,0
08/11/2005,06:32,1148.75,1148.75,1148.75,1148.75,11,0
08/11/2005,06:33,1148.75,1148.75,1148.50,1148.50,55,11
08/11/2005,06:34,1148.75,1148.75,1148.75,1148.75,6,0
08/11/2005,06:35,1148.75,1148.75,1148.75,1148.75,1,0
08/11/2005,06:39,1148.50,1148.75,1148.50,1148.75,5,1
08/11/2005,06:41,1148.50,1148.50,1148.50,1148.50,0,112
08/11/2005,06:42,1148.50,1148.50,1148.25,1148.25,0,21
08/11/2005,06:43,1148.25,1148.50,1148.25,1148.50,44,1
08/11/2005,06:44,1148.50,1148.50,1148.50,1148.50,80,0
08/11/2005,06:45,1148.50,1148.75,1148.50,1148.50,72,1
08/11/2005,06:46,1148.50,1148.75,1148.50,1148.50,5,85
08/11/2005,06:47,1148.50,1148.50,1148.25,1148.25,0,157
08/11/2005,06:48,1148.50,1148.50,1148.50,1148.50,10,0
08/11/2005,06:49,1148.50,1148.50,1148.50,1148.50,6,0
08/11/2005,06:50,1148.50,1148.50,1148.50,1148.50,1,0
08/11/2005,06:51,1148.50,1148.50,1148.50,1148.50,1,0
08/11/2005,06:52,1148.50,1148.50,1148.50,1148.50,2,0
08/11/2005,06:53,1148.50,1148.50,1148.50,1148.50,3,0
08/11/2005,06:54,1148.25,1148.25,1148.25,1148.25,0,25
08/11/2005,06:55,1148.25,1148.50,1148.25,1148.50,4,50
08/11/2005,06:56,1148.50,1148.50,1148.50,1148.50,1,0
08/11/2005,06:58,1148.25,1148.50,1148.25,1148.50,4,50
08/11/2005,06:59,1148.25,1148.50,1148.25,1148.50,6,24
08/11/2005,07:00,1148.25,1148.25,1148.00,1148.00,0,98
08/11/2005,07:01,1148.25,1148.25,1148.00,1148.00,5,1
08/11/2005,07:02,1148.25,1148.25,1148.25,1148.25,1,0
08/11/2005,07:03,1148.25,1148.25,1148.25,1148.25,1,0
08/11/2005,07:04,1148.00,1148.00,1148.00,1148.00,0,21
08/11/2005,07:05,1148.00,1148.00,1147.75,1147.75,10,153
08/11/2005,07:06,1147.75,1147.75,1147.50,1147.75,72,312
08/11/2005,07:07,1147.75,1147.75,1147.50,1147.50,82,1
08/11/2005,07:08,1147.50,1147.50,1147.50,1147.50,0,43
08/11/2005,07:09,1147.75,1148.00,1147.50,1147.75,262,20
08/11/2005,07:10,1147.75,1147.75,1147.75,1147.75,0,42
08/11/2005,07:11,1147.75,1147.75,1147.50,1147.75,11,16
08/11/2005,07:12,1147.50,1147.50,1147.50,1147.50,0,2
08/11/2005,07:13,1147.50,1147.75,1147.25,1147.25,1,220
08/11/2005,07:14,1147.25,1147.50,1147.00,1147.00,2,394
08/11/2005,07:15,1147.25,1147.50,1147.25,1147.25,140,6
08/11/2005,07:16,1147.50,1147.50,1147.25,1147.50,181,59
08/11/2005,07:17,1147.50,1147.50,1147.25,1147.25,46,1
08/11/2005,07:18,1147.50,1147.50,1147.25,1147.50,304,2
08/11/2005,07:19,1147.50,1147.50,1147.00,1147.00,92,290
08/11/2005,07:20,1147.25,1147.25,1147.00,1147.25,41,2
08/11/2005,07:21,1147.25,1147.25,1146.75,1146.75,434,130
08/11/2005,07:22,1146.75,1147.00,1146.75,1147.00,2,54
08/11/2005,07:23,1147.00,1147.00,1146.75,1147.00,17,7
08/11/2005,07:24,1147.00,1147.00,1146.50,1146.75,59,118
08/11/2005,07:25,1146.50,1146.75,1146.25,1146.50,198,292
08/11/2005,07:26,1146.50,1146.75,1146.50,1146.50,128,1
08/11/2005,07:27,1146.75,1147.00,1146.50,1147.00,548,37
08/11/2005,07:28,1147.00,1147.00,1146.75,1146.75,75,7
08/11/2005,07:30,1146.75,1147.00,1146.75,1147.00,59,3
08/11/2005,07:31,1147.00,1147.00,1146.00,1146.75,556,653
08/11/2005,07:32,1147.00,1147.00,1146.75,1146.75,102,421
08/11/2005,07:33,1146.75,1146.75,1146.00,1146.25,176,389
08/11/2005,07:34,1146.50,1146.75,1146.25,1146.75,392,7
08/11/2005,07:35,1146.75,1146.75,1146.50,1146.75,208,1
08/11/2005,07:36,1146.75,1146.75,1146.50,1146.75,64,2
08/11/2005,07:37,1146.50,1147.00,1146.50,1147.00,174,55
08/11/2005,07:38,1147.00,1147.00,1146.50,1146.75,41,189
08/11/2005,07:39,1146.50,1146.50,1146.25,1146.25,1,300
08/11/2005,07:40,1146.25,1146.25,1146.00,1146.00,4,166
08/11/2005,07:41,1146.00,1146.50,1146.00,1146.50,376,31
08/11/2005,07:42,1146.25,1146.50,1146.25,1146.25,2,21
08/11/2005,07:43,1146.25,1146.25,1146.25,1146.25,0,3
08/11/2005,07:44,1146.50,1146.50,1146.25,1146.25,1,54
08/11/2005,07:45,1146.25,1146.25,1146.00,1146.25,1,232
08/11/2005,07:46,1146.25,1146.25,1146.25,1146.25,109,0
08/11/2005,07:47,1146.25,1146.50,1146.00,1146.50,318,138
08/11/2005,07:48,1146.25,1146.50,1146.25,1146.25,1,160
08/11/2005,07:49,1146.25,1146.50,1146.25,1146.50,31,13
08/11/2005,07:50,1146.25,1146.50,1146.25,1146.50,6,3
08/11/2005,07:51,1146.50,1146.50,1146.25,1146.25,8,2
08/11/2005,07:52,1146.25,1146.25,1146.25,1146.25,0,26
08/11/2005,07:53,1146.25,1146.25,1146.00,1146.00,11,375
08/11/2005,07:54,1146.00,1146.00,1145.50,1146.00,273,867
08/11/2005,07:55,1145.75,1146.00,1145.75,1146.00,12,53
08/11/2005,07:56,1146.00,1146.00,1145.75,1145.75,20,312
08/11/2005,07:57,1145.75,1146.00,1145.75,1145.75,68,24
08/11/2005,07:58,1146.00,1146.25,1145.75,1146.25,267,7
08/11/2005,07:59,1146.25,1146.50,1146.25,1146.50,188,9
08/11/2005,08:00,1146.25,1146.50,1146.25,1146.50,6,6
08/11/2005,08:01,1146.25,1146.50,1146.25,1146.50,3,55
08/11/2005,08:02,1146.25,1146.50,1146.25,1146.50,1041,1
08/11/2005,08:03,1146.50,1146.50,1146.50,1146.50,276,0
08/11/2005,08:04,1146.50,1146.75,1146.25,1146.25,146,196
08/11/2005,08:05,1146.25,1146.25,1146.00,1146.25,6,208
08/11/2005,08:06,1146.00,1146.00,1146.00,1146.00,0,226
08/11/2005,08:07,1146.00,1146.25,1146.00,1146.25,58,72
08/11/2005,08:08,1146.25,1146.25,1146.00,1146.00,23,1
08/11/2005,08:09,1146.00,1146.25,1146.00,1146.25,6,1
08/11/2005,08:10,1146.00,1146.00,1146.00,1146.00,0,112
08/11/2005,08:11,1146.25,1146.25,1146.00,1146.25,179,25
08/11/2005,08:12,1146.50,1146.50,1146.25,1146.25,189,30
08/11/2005,08:13,1146.25,1146.50,1146.25,1146.25,2,168
08/11/2005,08:14,1146.25,1146.50,1146.25,1146.50,4,14
08/11/2005,08:15,1146.25,1146.50,1146.25,1146.50,5,30
08/11/2005,08:16,1146.25,1146.50,1146.25,1146.25,4,67
08/11/2005,08:17,1146.00,1146.25,1146.00,1146.25,49,2
08/11/2005,08:18,1146.50,1146.50,1146.25,1146.25,6,2
08/11/2005,08:19,1146.25,1146.25,1146.25,1146.25,0,1
08/11/2005,08:20,1146.25,1146.25,1146.00,1146.25,267,140
08/11/2005,08:21,1146.00,1146.50,1146.00,1146.25,7,2
08/11/2005,08:22,1146.25,1146.50,1146.25,1146.25,1,10
08/11/2005,08:23,1146.50,1146.50,1146.25,1146.25,1,10
08/11/2005,08:24,1146.50,1146.50,1146.25,1146.25,7,61
08/11/2005,08:25,1146.25,1146.50,1146.25,1146.25,5,100
08/11/2005,08:26,1146.25,1146.25,1146.25,1146.25,0,68
08/11/2005,08:27,1146.00,1146.50,1146.00,1146.25,197,23
08/11/2005,08:28,1146.25,1146.50,1146.25,1146.25,51,112
08/11/2005,08:29,1146.25,1146.25,1146.00,1146.25,22,374
08/11/2005,08:30,1146.25,1146.25,1146.00,1146.25,493,15
08/11/2005,08:31,1146.25,1146.50,1146.00,1146.25,1326,1299
08/11/2005,08:32,1146.50,1146.75,1146.25,1146.75,1441,1676
08/11/2005,08:33,1146.50,1146.75,1146.00,1146.25,146,1107
08/11/2005,08:34,1146.00,1146.75,1146.00,1146.75,1142,969
08/11/2005,08:35,1146.75,1147.00,1146.50,1146.75,1355,188
08/11/2005,08:36,1146.50,1147.00,1146.50,1146.50,385,664
08/11/2005,08:37,1146.75,1146.75,1146.25,1146.50,545,473
08/11/2005,08:38,1146.75,1148.00,1146.50,1147.75,4120,686
08/11/2005,08:39,1147.50,1147.75,1147.50,1147.75,698,224
08/11/2005,08:40,1148.00,1148.00,1147.25,1147.50,1072,1477
08/11/2005,08:41,1147.25,1148.00,1147.25,1147.75,1597,843
08/11/2005,08:42,1147.75,1147.75,1147.00,1147.25,1243,2516
08/11/2005,08:43,1147.50,1147.75,1147.25,1147.75,883,42
08/11/2005,08:44,1147.75,1147.75,1147.50,1147.75,455,1091
08/11/2005,08:45,1147.75,1148.25,1147.50,1147.75,1384,565
08/11/2005,08:46,1147.75,1148.50,1147.75,1148.25,2509,215
08/11/2005,08:47,1148.50,1148.50,1148.00,1148.00,373,1448
08/11/2005,08:48,1148.00,1148.50,1147.75,1148.00,1169,1180
08/11/2005,08:49,1148.00,1148.25,1147.75,1148.00,1598,648
08/11/2005,08:50,1148.00,1148.25,1147.75,1147.75,192,1176
08/11/2005,08:51,1147.75,1148.00,1147.50,1148.00,721,850
08/11/2005,08:52,1147.75,1148.50,1147.75,1148.25,1403,324
08/11/2005,08:53,1148.50,1148.75,1148.00,1148.00,1642,1686
08/11/2005,08:54,1148.25,1148.25,1147.75,1147.75,115,1211
08/11/2005,08:55,1147.75,1148.00,1147.50,1147.50,124,953
08/11/2005,08:56,1147.50,1148.00,1147.00,1147.25,1338,1795
08/11/2005,08:57,1147.25,1147.50,1147.00,1147.25,528,621
08/11/2005,08:58,1147.25,1148.00,1147.25,1147.75,1467,859
08/11/2005,08:59,1147.75,1148.00,1147.50,1148.00,566,750
08/11/2005,09:00,1148.00,1148.25,1147.75,1147.75,824,366
08/11/2005,09:01,1148.00,1149.00,1147.75,1149.00,3424,885
08/11/2005,09:02,1149.00,1149.00,1148.50,1148.50,1101,706
08/11/2005,09:03,1148.50,1148.75,1148.00,1148.00,420,1221
08/11/2005,09:04,1148.25,1148.25,1148.00,1148.00,55,297
08/11/2005,09:05,1148.00,1148.75,1148.00,1148.50,1661,581
08/11/2005,09:06,1148.75,1148.75,1147.50,1147.50,496,2082
08/11/2005,09:07,1147.50,1148.25,1147.25,1148.00,1120,822
08/11/2005,09:08,1148.00,1148.50,1147.75,1148.25,922,123
08/11/2005,09:09,1148.25,1149.25,1148.25,1148.75,2029,680
08/11/2005,09:10,1149.00,1149.00,1148.50,1148.75,1535,286
08/11/2005,09:11,1148.75,1149.25,1148.75,1149.00,1335,1173
08/11/2005,09:12,1149.00,1149.25,1148.75,1149.25,681,696
08/11/2005,09:13,1149.00,1149.50,1149.00,1149.25,1350,222
08/11/2005,09:14,1149.50,1150.00,1149.25,1150.00,2301,347
08/11/2005,09:15,1150.00,1150.00,1149.50,1149.75,2468,1244
08/11/2005,09:16,1149.75,1150.25,1149.75,1150.25,2510,1100
08/11/2005,09:17,1150.25,1150.25,1149.75,1149.75,1799,729
08/11/2005,09:18,1149.75,1150.75,1149.50,1150.75,4599,2094
08/11/2005,09:19,1150.50,1150.75,1150.00,1150.25,1352,1534
08/11/2005,09:20,1150.25,1150.50,1150.00,1150.25,131,864
08/11/2005,09:21,1150.25,1150.25,1149.75,1150.00,510,1569
08/11/2005,09:22,1150.00,1150.50,1149.75,1150.00,552,906
08/11/2005,09:23,1150.00,1150.75,1150.00,1150.75,1088,169
08/11/2005,09:24,1150.75,1152.25,1150.75,1152.25,8041,1623
08/11/2005,09:25,1152.25,1152.50,1152.00,1152.00,2041,3563
08/11/2005,09:26,1152.00,1152.25,1151.75,1152.00,656,1892
08/11/2005,09:27,1152.00,1152.75,1152.00,1152.25,2896,1112
08/11/2005,09:28,1152.50,1153.00,1152.25,1153.00,3177,2167
08/11/2005,09:29,1153.00,1153.75,1152.75,1153.00,5950,2373
08/11/2005,09:30,1153.00,1153.25,1152.75,1152.75,139,1700
08/11/2005,09:31,1153.00,1153.00,1152.25,1152.25,1356,2553
08/11/2005,09:32,1152.50,1152.50,1152.00,1152.25,655,2485
08/11/2005,09:33,1152.25,1152.50,1152.00,1152.25,294,1064
08/11/2005,09:34,1152.25,1152.50,1152.00,1152.50,1146,724
08/11/2005,09:35,1152.50,1152.50,1152.00,1152.00,115,431
08/11/2005,09:36,1152.00,1152.50,1152.00,1152.25,765,657
08/11/2005,09:37,1152.25,1152.25,1152.00,1152.25,116,455
08/11/2005,09:38,1152.00,1152.50,1152.00,1152.25,1014,831
08/11/2005,09:39,1152.00,1152.75,1152.00,1152.25,1367,378
08/11/2005,09:40,1152.50,1152.50,1151.75,1152.00,91,748
08/11/2005,09:41,1152.00,1152.00,1151.25,1151.50,541,1881
08/11/2005,09:42,1151.25,1151.50,1151.00,1151.50,2353,1235
08/11/2005,09:43,1151.25,1151.75,1151.25,1151.25,359,369
08/11/2005,09:44,1151.25,1151.50,1151.25,1151.50,1702,105
08/11/2005,09:45,1151.50,1151.50,1151.00,1151.25,463,305
08/11/2005,09:46,1151.25,1151.25,1151.00,1151.25,410,93
08/11/2005,09:47,1151.25,1151.25,1150.75,1151.00,701,2500
08/11/2005,09:48,1151.25,1151.50,1151.00,1151.25,355,304
08/11/2005,09:49,1151.50,1151.50,1151.25,1151.50,534,518
08/11/2005,09:50,1151.50,1151.75,1151.25,1151.50,890,511
08/11/2005,09:51,1151.25,1151.75,1151.00,1151.50,551,977
08/11/2005,09:52,1151.50,1152.25,1151.50,1152.00,1466,624
08/11/2005,09:53,1152.25,1152.25,1151.50,1151.50,236,482
08/11/2005,09:54,1151.75,1152.00,1151.50,1151.75,321,234
08/11/2005,09:55,1151.50,1151.75,1151.25,1151.25,186,700
08/11/2005,09:56,1151.25,1151.50,1151.25,1151.50,146,65
08/11/2005,09:57,1151.50,1152.00,1151.25,1151.75,580,649
08/11/2005,09:58,1151.75,1151.75,1151.50,1151.75,98,80
08/11/2005,09:59,1151.75,1152.00,1151.50,1151.50,282,604
08/11/2005,10:00,1151.25,1152.00,1151.25,1151.75,1402,984
08/11/2005,10:01,1151.75,1152.25,1151.50,1151.75,920,559
08/11/2005,10:02,1151.75,1152.50,1151.75,1152.25,2345,338
08/11/2005,10:03,1152.00,1152.75,1152.00,1152.25,1774,518
08/11/2005,10:04,1152.50,1152.75,1152.25,1152.25,1136,618
08/11/2005,10:05,1152.25,1153.00,1152.25,1152.75,1099,213
08/11/2005,10:06,1152.75,1152.75,1151.75,1152.00,235,1154
08/11/2005,10:07,1151.75,1152.00,1151.00,1151.25,297,2465
08/11/2005,10:08,1151.00,1151.50,1150.75,1150.75,344,2543
08/11/2005,10:09,1150.75,1151.25,1150.75,1151.25,753,683
08/11/2005,10:10,1151.25,1151.25,1150.75,1151.00,415,628
08/11/2005,10:11,1150.75,1151.25,1150.00,1150.00,673,3250
08/11/2005,10:12,1150.25,1151.00,1150.00,1150.75,1935,619
08/11/2005,10:13,1150.75,1151.00,1150.00,1150.25,1334,1988
08/11/2005,10:14,1150.25,1150.75,1149.50,1149.75,666,3379
08/11/2005,10:15,1149.75,1150.25,1149.50,1150.00,2940,1980
08/11/2005,10:16,1150.00,1150.25,1150.00,1150.00,79,1227
08/11/2005,10:17,1150.25,1150.25,1149.75,1149.75,596,721
08/11/2005,10:18,1149.75,1150.00,1149.50,1150.00,740,1946
08/11/2005,10:19,1149.75,1150.00,1149.50,1149.75,1440,1318
08/11/2005,10:20,1149.75,1150.25,1149.75,1150.25,1060,786
08/11/2005,10:21,1150.00,1150.50,1150.00,1150.50,755,370
08/11/2005,10:22,1150.50,1150.75,1150.50,1150.75,1630,388
08/11/2005,10:23,1150.50,1150.75,1150.50,1150.75,785,94
08/11/2005,10:24,1150.75,1150.75,1150.50,1150.75,245,25
08/11/2005,10:25,1150.75,1150.75,1149.75,1150.00,704,1462
08/11/2005,10:26,1150.00,1150.00,1149.25,1149.75,1428,2134
08/11/2005,10:27,1149.75,1150.00,1149.25,1149.25,474,1094
08/11/2005,10:28,1149.50,1150.00,1149.25,1149.75,1862,911
08/11/2005,10:29,1149.75,1149.75,1149.25,1149.50,1207,997
08/11/2005,10:30,1149.75,1150.00,1149.25,1149.75,789,291
08/11/2005,10:31,1149.75,1149.75,1149.25,1149.50,189,726
08/11/2005,10:32,1149.50,1149.75,1149.25,1149.75,1365,24
08/11/2005,10:33,1149.75,1149.75,1149.25,1149.50,296,356
08/11/2005,10:34,1149.75,1150.00,1149.00,1149.25,348,1574
08/11/2005,10:35,1149.00,1149.25,1148.25,1148.50,2130,5094
08/11/2005,10:36,1148.50,1148.75,1148.00,1148.50,2181,1889
08/11/2005,10:37,1148.50,1148.75,1148.00,1148.25,772,1219
08/11/2005,10:38,1148.00,1148.50,1148.00,1148.00,550,981
08/11/2005,10:39,1148.00,1148.25,1147.50,1147.75,978,2958
08/11/2005,10:40,1147.75,1148.50,1147.75,1148.00,1529,1077
08/11/2005,10:41,1148.25,1148.25,1147.50,1147.75,539,1867
08/11/2005,10:42,1147.75,1148.50,1147.75,1148.50,1891,264
08/11/2005,10:43,1148.25,1149.00,1148.25,1148.75,1148,585
08/11/2005,10:44,1148.75,1149.00,1148.25,1148.75,1665,1018
08/11/2005,10:45,1148.75,1149.00,1148.50,1149.00,302,94
08/11/2005,10:46,1148.75,1149.50,1148.75,1149.50,2356,980
08/11/2005,10:47,1149.25,1149.75,1149.25,1149.50,1378,719
08/11/2005,10:48,1149.75,1149.75,1149.00,1149.25,153,1272
08/11/2005,10:49,1149.25,1149.50,1149.00,1149.25,427,685
08/11/2005,10:50,1149.25,1149.50,1149.25,1149.50,608,38
08/11/2005,10:51,1149.50,1149.50,1149.00,1149.25,63,378
08/11/2005,10:52,1149.25,1149.75,1149.25,1149.75,1270,43
08/11/2005,10:53,1150.00,1150.00,1149.75,1150.00,300,694
08/11/2005,10:54,1149.75,1150.00,1149.50,1149.75,201,588
08/11/2005,10:55,1149.75,1149.75,1149.25,1149.50,36,578
08/11/2005,10:56,1149.25,1149.50,1149.00,1149.50,144,711
08/11/2005,10:57,1149.50,1149.75,1149.25,1149.50,278,208
08/11/2005,10:58,1149.50,1149.50,1149.00,1149.00,38,431
08/11/2005,10:59,1149.25,1149.25,1148.75,1148.75,223,493
08/11/2005,11:00,1148.75,1149.00,1148.50,1148.50,23,554
08/11/2005,11:01,1148.75,1148.75,1147.75,1148.00,1468,3199
08/11/2005,11:02,1148.25,1148.75,1148.00,1148.25,1165,1943
08/11/2005,11:03,1148.25,1148.50,1148.25,1148.50,75,182
08/11/2005,11:04,1148.50,1149.00,1148.25,1148.75,1174,585
08/11/2005,11:05,1148.75,1149.25,1148.50,1149.00,1001,149
08/11/2005,11:06,1148.75,1149.00,1148.50,1148.50,258,395
08/11/2005,11:07,1148.50,1148.75,1148.25,1148.25,15,429
08/11/2005,11:08,1148.25,1148.50,1148.25,1148.25,45,25
08/11/2005,11:09,1148.25,1148.75,1148.25,1148.50,270,480
08/11/2005,11:10,1148.75,1148.75,1148.25,1148.50,337,271
08/11/2005,11:11,1148.50,1148.50,1147.75,1148.00,311,960
08/11/2005,11:12,1148.25,1148.25,1147.75,1148.00,482,370
08/11/2005,11:13,1148.25,1148.25,1147.75,1148.00,203,632
08/11/2005,11:14,1148.00,1148.25,1148.00,1148.00,18,350
08/11/2005,11:15,1148.00,1148.00,1147.75,1148.00,194,236
08/11/2005,11:16,1148.00,1148.00,1147.25,1147.50,191,1822
08/11/2005,11:17,1147.25,1147.50,1146.75,1147.00,1374,3043
08/11/2005,11:18,1146.75,1147.00,1146.25,1146.25,651,2218
08/11/2005,11:19,1146.50,1146.50,1145.75,1146.00,888,3856
08/11/2005,11:20,1146.00,1146.00,1145.25,1145.50,1151,2770
08/11/2005,11:21,1145.50,1145.75,1145.25,1145.50,626,996
08/11/2005,11:22,1145.75,1145.75,1145.25,1145.50,701,1393
08/11/2005,11:23,1145.50,1146.25,1145.25,1146.25,1766,912
08/11/2005,11:24,1146.25,1146.50,1145.50,1145.75,901,1369
08/11/2005,11:25,1145.75,1146.25,1145.50,1146.00,637,927
08/11/2005,11:26,1146.00,1146.00,1145.50,1146.00,329,668
08/11/2005,11:27,1146.00,1146.00,1145.25,1145.25,269,1430
08/11/2005,11:28,1145.25,1145.50,1145.00,1145.25,779,3437
08/11/2005,11:29,1145.25,1145.50,1144.75,1145.00,639,2006
08/11/2005,11:30,1145.00,1145.50,1145.00,1145.50,676,515
08/11/2005,11:31,1145.50,1145.50,1144.75,1145.00,400,1072
08/11/2005,11:32,1145.00,1145.50,1145.00,1145.50,454,687
08/11/2005,11:33,1145.50,1146.00,1145.25,1145.75,2570,567
08/11/2005,11:34,1145.75,1146.00,1145.75,1146.00,427,90
08/11/2005,11:35,1145.75,1146.00,1145.25,1145.25,131,1730
08/11/2005,11:36,1145.50,1146.00,1145.50,1145.75,450,169
08/11/2005,11:37,1145.50,1146.00,1145.50,1145.75,229,113
08/11/2005,11:38,1145.75,1146.00,1145.75,1145.75,426,698
08/11/2005,11:39,1145.75,1146.00,1145.75,1145.75,51,15
08/11/2005,11:40,1146.00,1146.00,1145.75,1145.75,265,12
08/11/2005,11:41,1145.75,1146.25,1145.75,1146.00,1180,139
08/11/2005,11:42,1146.00,1146.25,1146.00,1146.00,48,571
08/11/2005,11:43,1146.00,1146.00,1145.75,1145.75,133,183
08/11/2005,11:44,1146.00,1146.00,1145.25,1145.50,435,901
08/11/2005,11:45,1145.50,1145.75,1145.50,1145.50,40,30
08/11/2005,11:46,1145.75,1146.00,1145.50,1146.00,453,445
08/11/2005,11:47,1146.00,1146.00,1145.75,1146.00,393,8
08/11/2005,11:48,1146.00,1146.00,1145.50,1146.00,319,328
08/11/2005,11:49,1146.00,1146.25,1145.75,1146.00,274,211
08/11/2005,11:50,1145.75,1146.25,1145.75,1146.25,292,94
08/11/2005,11:51,1146.25,1146.50,1146.00,1146.25,696,282
08/11/2005,11:52,1146.25,1146.50,1146.00,1146.00,59,307
08/11/2005,11:53,1146.25,1146.25,1146.00,1146.00,76,209
08/11/2005,11:54,1146.25,1146.25,1146.00,1146.25,266,18
08/11/2005,11:55,1146.00,1146.25,1146.00,1146.25,52,11
08/11/2005,11:56,1146.25,1146.50,1146.00,1146.50,211,21
08/11/2005,11:57,1146.25,1146.50,1146.00,1146.25,459,303
08/11/2005,11:58,1146.25,1146.75,1146.25,1146.50,651,532
08/11/2005,11:59,1146.50,1146.75,1146.25,1146.75,718,229
08/11/2005,12:00,1146.50,1146.75,1146.50,1146.50,397,517
08/11/2005,12:01,1146.50,1146.75,1146.25,1146.25,71,373
08/11/2005,12:02,1146.25,1146.75,1146.25,1146.50,349,41
08/11/2005,12:03,1146.50,1148.00,1146.50,1147.75,5275,628
08/11/2005,12:04,1147.75,1148.00,1147.25,1147.25,935,1303
08/11/2005,12:05,1147.25,1147.50,1147.00,1147.50,254,394
08/11/2005,12:06,1147.50,1147.75,1147.25,1147.50,617,149
08/11/2005,12:07,1147.50,1147.75,1147.25,1147.50,697,224
08/11/2005,12:08,1147.25,1147.50,1147.00,1147.25,205,459
08/11/2005,12:09,1147.25,1147.75,1147.25,1147.50,809,22
08/11/2005,12:10,1147.50,1148.25,1147.25,1148.25,1327,349
08/11/2005,12:11,1148.00,1148.25,1147.50,1147.75,101,1099
08/11/2005,12:12,1147.50,1147.75,1147.25,1147.75,159,177
08/11/2005,12:13,1147.50,1147.75,1147.25,1147.50,227,340
08/11/2005,12:14,1147.50,1147.75,1147.50,1147.50,110,51
08/11/2005,12:15,1147.50,1147.50,1147.25,1147.25,57,208
08/11/2005,12:16,1147.25,1147.50,1147.25,1147.25,179,79
08/11/2005,12:17,1147.25,1147.25,1147.00,1147.00,296,549
08/11/2005,12:18,1147.00,1147.00,1146.50,1146.50,496,2591
08/11/2005,12:19,1146.50,1146.75,1146.25,1146.75,349,475
08/11/2005,12:20,1146.75,1146.75,1146.50,1146.75,348,30
08/11/2005,12:21,1146.75,1147.00,1146.50,1146.50,1254,286
08/11/2005,12:22,1146.75,1147.00,1146.50,1146.75,262,73
08/11/2005,12:23,1146.75,1147.75,1146.75,1147.50,976,718
08/11/2005,12:24,1147.50,1147.75,1147.25,1147.50,115,451
08/11/2005,12:25,1147.50,1147.75,1147.50,1147.50,365,113
08/11/2005,12:26,1147.75,1147.75,1147.25,1147.75,203,100
08/11/2005,12:27,1147.50,1147.75,1147.25,1147.50,333,267
08/11/2005,12:28,1147.25,1148.00,1147.25,1147.75,603,303
08/11/2005,12:29,1147.75,1147.75,1147.50,1147.75,433,133
08/11/2005,12:30,1147.75,1147.75,1147.50,1147.75,447,8
08/11/2005,12:31,1147.75,1147.75,1147.25,1147.25,153,633
08/11/2005,12:32,1147.50,1147.50,1146.75,1147.00,88,624
08/11/2005,12:33,1147.00,1147.50,1147.00,1147.25,567,119
08/11/2005,12:34,1147.25,1147.50,1147.00,1147.00,96,311
08/11/2005,12:35,1147.00,1147.00,1146.50,1146.50,52,578
08/11/2005,12:36,1146.75,1146.75,1146.00,1146.75,670,1773
08/11/2005,12:37,1146.50,1146.75,1146.50,1146.75,186,37
08/11/2005,12:38,1146.50,1146.75,1146.50,1146.75,10,438
08/11/2005,12:39,1146.50,1146.75,1146.25,1146.25,90,365
08/11/2005,12:40,1146.25,1146.75,1146.25,1146.50,450,132
08/11/2005,12:41,1146.50,1146.75,1146.25,1146.50,516,437
08/11/2005,12:42,1146.75,1147.00,1146.25,1146.25,94,512
08/11/2005,12:43,1146.50,1146.75,1146.25,1146.25,123,155
08/11/2005,12:44,1146.25,1146.25,1145.50,1145.50,408,2015
08/11/2005,12:45,1145.50,1146.25,1145.50,1146.25,590,93
08/11/2005,12:46,1146.25,1146.25,1145.75,1146.00,65,255
08/11/2005,12:47,1146.00,1146.25,1146.00,1146.00,132,285
08/11/2005,12:48,1146.00,1146.75,1146.00,1146.50,933,287
08/11/2005,12:49,1146.50,1146.75,1146.00,1146.25,509,382
08/11/2005,12:50,1146.25,1146.25,1146.00,1146.25,152,254
08/11/2005,12:51,1146.25,1146.25,1145.75,1146.00,433,456
08/11/2005,12:52,1145.75,1146.25,1145.75,1146.25,398,264
08/11/2005,12:53,1146.25,1146.50,1145.75,1146.00,323,289
08/11/2005,12:54,1146.00,1146.25,1146.00,1146.00,10,43
08/11/2005,12:55,1146.25,1146.50,1146.00,1146.50,464,153
08/11/2005,12:56,1146.50,1147.00,1146.25,1147.00,1305,478
08/11/2005,12:57,1146.75,1147.00,1146.50,1146.75,490,372
08/11/2005,12:58,1146.75,1146.75,1146.50,1146.50,48,88
08/11/2005,12:59,1146.50,1146.75,1146.25,1146.25,14,284
08/11/2005,13:00,1146.50,1146.75,1146.25,1146.50,189,293
08/11/2005,13:01,1146.50,1146.50,1146.25,1146.50,430,407
08/11/2005,13:02,1146.25,1146.50,1146.00,1146.00,43,456
08/11/2005,13:03,1146.25,1146.50,1146.25,1146.50,281,32
08/11/2005,13:04,1146.25,1146.50,1146.25,1146.25,18,15
08/11/2005,13:05,1146.25,1146.50,1146.00,1146.25,13,304
08/11/2005,13:06,1146.00,1146.25,1146.00,1146.25,18,84
08/11/2005,13:07,1146.25,1146.25,1145.75,1146.00,183,685
08/11/2005,13:08,1146.25,1146.25,1145.75,1146.00,153,247
08/11/2005,13:09,1146.25,1146.50,1146.25,1146.50,274,302
08/11/2005,13:10,1146.50,1147.00,1146.50,1146.75,1132,38
08/11/2005,13:11,1146.75,1147.00,1146.25,1146.25,683,1172
08/11/2005,13:12,1146.25,1146.25,1145.25,1145.50,241,2499
08/11/2005,13:13,1145.50,1145.50,1144.75,1145.00,799,2452
08/11/2005,13:14,1145.25,1145.25,1144.25,1144.25,356,3150
08/11/2005,13:15,1144.25,1144.25,1143.75,1144.25,1581,4045
08/11/2005,13:16,1144.00,1144.25,1143.75,1143.75,1435,1796
08/11/2005,13:17,1143.75,1144.00,1143.50,1144.00,604,453
08/11/2005,13:18,1143.75,1144.00,1143.50,1143.50,263,904
08/11/2005,13:19,1143.75,1144.25,1143.50,1144.25,1159,327
08/11/2005,13:20,1144.25,1144.75,1144.25,1144.75,1445,40
08/11/2005,13:21,1144.50,1145.00,1144.50,1144.50,843,381
08/11/2005,13:22,1144.75,1144.75,1144.25,1144.50,639,665
08/11/2005,13:23,1144.75,1145.00,1144.50,1144.75,378,572
08/11/2005,13:24,1145.00,1145.00,1144.25,1144.50,138,946
08/11/2005,13:25,1144.50,1145.00,1144.50,1145.00,285,530
08/11/2005,13:26,1145.00,1145.00,1144.75,1145.00,53,145
08/11/2005,13:27,1145.00,1145.50,1144.50,1145.50,1362,407
08/11/2005,13:28,1145.50,1145.75,1145.25,1145.25,1362,717
08/11/2005,13:29,1145.25,1145.50,1145.25,1145.25,509,326
08/11/2005,13:30,1145.25,1145.50,1145.00,1145.50,238,210
08/11/2005,13:31,1145.25,1146.25,1145.25,1146.25,1402,352
08/11/2005,13:32,1146.50,1146.50,1146.00,1146.25,801,907
08/11/2005,13:33,1146.25,1146.50,1146.00,1146.00,214,366
08/11/2005,13:34,1146.00,1146.75,1146.00,1146.75,1012,268
08/11/2005,13:35,1146.75,1146.75,1146.25,1146.50,325,1063
08/11/2005,13:36,1146.50,1146.50,1146.25,1146.50,35,528
08/11/2005,13:37,1146.50,1146.75,1146.25,1146.50,287,134
08/11/2005,13:38,1146.50,1147.00,1146.00,1146.00,556,1048
08/11/2005,13:39,1146.25,1146.50,1145.75,1146.00,676,986
08/11/2005,13:40,1146.25,1146.50,1146.00,1146.00,231,311
08/11/2005,13:41,1146.00,1146.25,1146.00,1146.00,5,28
08/11/2005,13:42,1146.00,1146.25,1146.00,1146.25,199,10
08/11/2005,13:43,1146.25,1146.75,1146.00,1146.75,895,175
08/11/2005,13:44,1146.75,1147.25,1146.50,1147.00,1214,669
08/11/2005,13:45,1146.75,1147.25,1146.75,1146.75,205,263
08/11/2005,13:46,1147.00,1147.00,1146.75,1147.00,256,19
08/11/2005,13:47,1147.00,1147.25,1146.75,1147.00,329,12
08/11/2005,13:48,1147.00,1147.75,1147.00,1147.75,2115,816
08/11/2005,13:49,1148.00,1148.00,1147.50,1147.75,1152,1112
08/11/2005,13:50,1147.50,1147.75,1147.25,1147.50,634,364
08/11/2005,13:51,1147.50,1147.75,1147.25,1147.50,536,258
08/11/2005,13:52,1147.25,1148.00,1147.25,1147.75,778,223
08/11/2005,13:53,1147.75,1148.00,1147.50,1148.00,231,36
08/11/2005,13:54,1148.00,1148.00,1147.50,1147.75,363,437
08/11/2005,13:55,1147.75,1147.75,1147.50,1147.50,35,434
08/11/2005,13:56,1147.50,1147.50,1146.50,1146.50,35,1754
08/11/2005,13:57,1146.50,1147.25,1146.50,1147.25,945,423
08/11/2005,13:58,1147.00,1147.00,1146.50,1146.50,22,847
08/11/2005,13:59,1146.50,1147.00,1146.50,1146.75,325,53
08/11/2005,14:00,1147.00,1147.25,1146.75,1147.25,330,9
08/11/2005,14:01,1147.00,1147.25,1146.50,1146.75,218,677
08/11/2005,14:02,1147.00,1147.00,1146.50,1146.50,29,256
08/11/2005,14:03,1146.75,1146.75,1146.25,1146.25,44,778
08/11/2005,14:04,1146.25,1146.50,1146.25,1146.25,5,172
08/11/2005,14:05,1146.50,1146.75,1146.50,1146.75,742,26
08/11/2005,14:06,1146.75,1146.75,1146.50,1146.50,33,449
08/11/2005,14:07,1146.50,1146.75,1146.25,1146.50,303,504
08/11/2005,14:08,1146.50,1146.75,1146.50,1146.50,9,108
08/11/2005,14:09,1146.75,1147.50,1146.75,1147.50,1112,386
08/11/2005,14:10,1147.25,1147.50,1147.00,1147.00,329,294
08/11/2005,14:11,1147.00,1147.25,1146.75,1147.00,254,468
08/11/2005,14:12,1146.75,1148.00,1146.75,1148.00,1576,111
08/11/2005,14:13,1148.00,1148.50,1147.75,1148.25,2638,551
08/11/2005,14:14,1148.50,1149.25,1148.00,1149.00,3580,1806
08/11/2005,14:15,1149.00,1149.50,1148.75,1149.25,1600,807
08/11/2005,14:16,1149.25,1151.25,1149.00,1150.75,7854,2018
08/11/2005,14:17,1150.75,1151.00,1150.50,1150.50,1773,1228
08/11/2005,14:18,1150.75,1151.00,1150.25,1150.75,983,784
08/11/2005,14:19,1150.75,1152.25,1150.75,1151.75,4555,2732
08/11/2005,14:20,1151.75,1152.00,1151.50,1151.50,633,1214
08/11/2005,14:21,1151.50,1151.75,1151.00,1151.00,219,1709
08/11/2005,14:22,1151.00,1151.75,1151.00,1151.25,1803,712
08/11/2005,14:23,1151.00,1151.25,1151.00,1151.00,211,402
08/11/2005,14:24,1151.00,1152.00,1151.00,1151.75,1722,279
08/11/2005,14:25,1151.75,1151.75,1151.00,1151.00,147,743
08/11/2005,14:26,1151.25,1152.25,1150.75,1152.00,3413,985
08/11/2005,14:27,1151.75,1152.25,1151.75,1151.75,614,958
08/11/2005,14:28,1151.75,1152.25,1151.25,1151.50,1225,1255
08/11/2005,14:29,1151.75,1152.00,1151.25,1151.50,605,1163
08/11/2005,14:30,1151.50,1151.75,1151.25,1151.25,451,613
08/11/2005,14:31,1151.25,1151.50,1151.25,1151.50,679,102
08/11/2005,14:32,1151.25,1152.25,1151.25,1152.00,2311,995
08/11/2005,14:33,1152.00,1152.00,1151.25,1151.25,64,549
08/11/2005,14:34,1151.50,1151.75,1151.00,1151.50,639,1215
08/11/2005,14:35,1151.25,1151.50,1151.25,1151.50,99,61
08/11/2005,14:36,1151.50,1152.00,1151.25,1151.50,1147,400
08/11/2005,14:37,1151.75,1152.25,1151.75,1152.00,1583,1320
08/11/2005,14:38,1152.00,1152.75,1152.00,1152.75,3047,625
08/11/2005,14:39,1152.75,1153.00,1152.25,1152.75,3276,2297
08/11/2005,14:40,1152.75,1152.75,1152.25,1152.25,926,1112
08/11/2005,14:41,1152.25,1153.00,1152.25,1152.75,2193,772
08/11/2005,14:42,1152.75,1153.25,1152.50,1152.75,2105,1063
08/11/2005,14:43,1153.00,1153.00,1152.50,1152.75,223,1630
08/11/2005,14:44,1152.50,1152.75,1152.50,1152.75,251,395
08/11/2005,14:45,1152.50,1152.75,1152.25,1152.25,412,1545
08/11/2005,14:46,1152.25,1152.75,1152.25,1152.50,1210,660
08/11/2005,14:47,1152.75,1153.00,1152.75,1152.75,1668,172
08/11/2005,14:48,1153.00,1153.25,1152.50,1152.50,528,2050
08/11/2005,14:49,1152.75,1152.75,1152.25,1152.25,452,847
08/11/2005,14:50,1152.25,1152.50,1152.00,1152.00,1855,904
08/11/2005,14:51,1152.25,1152.50,1152.00,1152.50,571,928
08/11/2005,14:52,1152.50,1152.75,1152.25,1152.25,927,554
08/11/2005,14:53,1152.25,1152.50,1152.25,1152.50,383,252
08/11/2005,14:54,1152.25,1152.50,1152.00,1152.00,203,1232
08/11/2005,14:55,1152.25,1152.25,1151.75,1152.00,848,1403
08/11/2005,14:56,1152.00,1152.25,1152.00,1152.00,128,73
08/11/2005,14:57,1152.00,1152.25,1151.75,1152.00,554,1254
08/11/2005,14:58,1152.00,1152.25,1152.00,1152.00,168,73
08/11/2005,14:59,1152.25,1152.75,1152.00,1152.75,3417,1134
08/11/2005,15:00,1152.75,1153.25,1152.50,1153.25,4700,714
08/11/2005,15:01,1153.25,1154.00,1153.00,1153.00,7081,3097
08/11/2005,15:02,1153.00,1153.50,1152.00,1152.25,2641,4537
08/11/2005,15:03,1152.50,1152.50,1152.00,1152.25,655,920
08/11/2005,15:04,1152.25,1152.50,1152.00,1152.00,1314,1105
08/11/2005,15:05,1152.00,1152.25,1151.75,1152.25,1045,1924
08/11/2005,15:06,1152.25,1152.25,1151.75,1152.00,434,2576
08/11/2005,15:07,1151.75,1152.00,1151.50,1151.50,382,2024
08/11/2005,15:08,1151.50,1152.00,1151.50,1151.75,1166,433
08/11/2005,15:09,1151.75,1151.75,1151.50,1151.75,278,950
08/11/2005,15:10,1151.50,1152.00,1151.50,1151.75,935,545
08/11/2005,15:11,1151.75,1152.00,1151.50,1152.00,2564,1315
08/11/2005,15:12,1152.00,1152.00,1151.50,1151.50,522,2517
08/11/2005,15:13,1151.50,1152.00,1151.50,1151.50,1172,1182
08/11/2005,15:14,1151.50,1152.00,1151.50,1151.75,1524,448
08/11/2005,15:15,1151.75,1152.25,1151.50,1152.25,3122,3377
08/11/2005,15:16,1152.25,1152.25,1152.00,1152.00,24,156
08/11/2005,15:31,1151.75,1152.00,1151.50,1151.75,220,567
08/11/2005,15:32,1151.75,1151.75,1151.25,1151.50,75,126
08/11/2005,15:33,1151.50,1151.50,1151.50,1151.50,42,0
08/11/2005,15:34,1151.50,1151.50,1151.50,1151.50,22,0
08/11/2005,15:35,1151.75,1151.75,1151.50,1151.75,8,1
08/11/2005,15:36,1151.50,1151.50,1151.50,1151.50,0,17
08/11/2005,15:37,1151.50,1151.50,1151.50,1151.50,0,26
08/11/2005,15:38,1151.75,1151.75,1151.50,1151.50,6,110
08/11/2005,15:39,1151.50,1151.50,1151.25,1151.25,0,213
08/11/2005,15:40,1151.25,1151.25,1151.25,1151.25,0,11
08/11/2005,15:41,1151.25,1151.50,1151.00,1151.00,103,322
08/11/2005,15:42,1151.25,1151.25,1151.00,1151.25,13,1
08/11/2005,15:43,1151.25,1151.25,1150.75,1151.00,205,272
08/11/2005,15:44,1151.00,1151.00,1151.00,1151.00,11,0
08/11/2005,15:45,1150.75,1151.00,1150.75,1151.00,11,10
08/11/2005,15:47,1151.00,1151.00,1151.00,1151.00,5,0
08/11/2005,15:48,1151.00,1151.00,1150.75,1150.75,16,70
08/11/2005,15:49,1150.75,1150.75,1150.75,1150.75,0,31
08/11/2005,15:50,1150.75,1151.00,1150.75,1151.00,32,23
08/11/2005,15:51,1151.00,1151.00,1150.75,1150.75,21,6
08/11/2005,15:52,1150.75,1150.75,1150.75,1150.75,0,1
08/11/2005,15:53,1151.00,1151.00,1151.00,1151.00,2,0
08/11/2005,15:54,1150.75,1150.75,1150.75,1150.75,0,26
08/11/2005,15:55,1150.75,1150.75,1150.75,1150.75,0,7
08/11/2005,15:56,1150.75,1151.00,1150.50,1150.75,84,164
08/11/2005,15:57,1150.75,1151.00,1150.75,1151.00,7,5
08/11/2005,15:58,1150.75,1151.00,1150.75,1150.75,70,103
08/11/2005,15:59,1150.75,1150.75,1150.75,1150.75,0,34
08/11/2005,16:00,1150.75,1151.00,1150.50,1150.75,51,14
08/11/2005,17:01,1151.00,1151.25,1151.00,1151.00,60,25
08/11/2005,17:02,1151.00,1151.00,1151.00,1151.00,0,27
08/11/2005,17:03,1151.00,1151.00,1151.00,1151.00,0,37
08/11/2005,17:04,1151.00,1151.25,1151.00,1151.25,2,31
08/11/2005,17:05,1151.00,1151.00,1151.00,1151.00,0,1
08/11/2005,17:06,1151.25,1151.25,1151.25,1151.25,25,0
08/11/2005,17:07,1151.25,1151.25,1151.25,1151.25,10,0
08/11/2005,17:08,1151.25,1151.25,1151.25,1151.25,3,0
08/11/2005,17:09,1151.25,1151.25,1151.25,1151.25,13,0
08/11/2005,17:10,1151.50,1151.50,1151.50,1151.50,2,0
08/11/2005,17:11,1151.50,1151.50,1151.50,1151.50,6,0
08/11/2005,17:12,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,17:13,1151.25,1151.25,1151.25,1151.25,0,18
08/11/2005,17:14,1151.25,1151.25,1151.25,1151.25,0,22
08/11/2005,17:17,1151.25,1151.25,1151.00,1151.25,11,3
08/11/2005,17:18,1151.25,1151.25,1151.25,1151.25,4,0
08/11/2005,17:19,1151.25,1151.25,1151.25,1151.25,2,0
08/11/2005,17:21,1151.25,1151.50,1151.25,1151.50,5,0
08/11/2005,17:22,1151.25,1151.25,1151.25,1151.25,0,7
08/11/2005,17:23,1151.25,1151.25,1151.25,1151.25,0,6
08/11/2005,17:26,1151.50,1151.50,1151.50,1151.50,2,0
08/11/2005,17:28,1151.50,1151.50,1151.25,1151.25,1,1
08/11/2005,17:29,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,17:30,1151.50,1151.50,1151.25,1151.50,84,1
08/11/2005,17:31,1151.50,1151.50,1151.25,1151.25,1,2
08/11/2005,17:32,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,17:34,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,17:35,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,17:37,1151.25,1151.25,1151.25,1151.25,0,2
08/11/2005,17:40,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,17:43,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,17:46,1151.50,1151.75,1151.50,1151.75,103,0
08/11/2005,17:47,1151.75,1152.00,1151.75,1152.00,184,0
08/11/2005,17:48,1152.00,1152.00,1152.00,1152.00,10,0
08/11/2005,17:49,1151.75,1151.75,1151.75,1151.75,0,1
08/11/2005,17:51,1151.75,1151.75,1151.75,1151.75,0,3
08/11/2005,17:52,1151.50,1151.50,1151.50,1151.50,0,5
08/11/2005,17:56,1151.50,1151.50,1151.50,1151.50,0,4
08/11/2005,17:57,1151.50,1151.50,1151.50,1151.50,0,3
08/11/2005,17:58,1151.75,1151.75,1151.75,1151.75,2,0
08/11/2005,17:59,1151.75,1152.00,1151.75,1151.75,14,5
08/11/2005,18:00,1151.75,1151.75,1151.75,1151.75,0,1
08/11/2005,18:02,1151.75,1151.75,1151.75,1151.75,0,1
08/11/2005,18:03,1151.50,1151.50,1151.25,1151.25,0,75
08/11/2005,18:05,1151.50,1151.50,1151.50,1151.50,3,0
08/11/2005,18:07,1151.50,1151.50,1151.50,1151.50,19,0
08/11/2005,18:08,1151.50,1151.50,1151.50,1151.50,1,0
08/11/2005,18:10,1151.50,1151.50,1151.50,1151.50,4,0
08/11/2005,18:17,1151.50,1151.75,1151.50,1151.75,2,0
08/11/2005,18:26,1151.50,1151.75,1151.50,1151.75,1,5
08/11/2005,18:29,1151.75,1151.75,1151.75,1151.75,2,0
08/11/2005,18:32,1151.75,1151.75,1151.75,1151.75,1,0
08/11/2005,18:35,1151.50,1151.75,1151.50,1151.75,1,4
08/11/2005,18:36,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,18:44,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,18:48,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,18:50,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,18:51,1151.50,1151.50,1151.50,1151.50,0,50
08/11/2005,18:52,1151.50,1151.50,1151.50,1151.50,0,5
08/11/2005,18:53,1151.50,1151.50,1151.50,1151.50,0,6
08/11/2005,18:57,1151.50,1151.50,1151.50,1151.50,0,16
08/11/2005,18:58,1151.50,1151.50,1151.50,1151.50,0,6
08/11/2005,18:59,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,19:01,1151.50,1151.50,1151.50,1151.50,0,20
08/11/2005,19:02,1151.50,1151.50,1151.50,1151.50,0,5
08/11/2005,19:04,1151.50,1151.50,1151.50,1151.50,0,11
08/11/2005,19:06,1151.50,1151.50,1151.50,1151.50,0,15
08/11/2005,19:07,1151.50,1151.50,1151.50,1151.50,0,3
08/11/2005,19:08,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,19:10,1151.75,1151.75,1151.75,1151.75,15,0
08/11/2005,19:15,1151.50,1151.50,1151.50,1151.50,0,14
08/11/2005,19:16,1151.75,1151.75,1151.75,1151.75,15,0
08/11/2005,19:17,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,19:19,1151.50,1151.50,1151.25,1151.25,0,18
08/11/2005,19:21,1151.50,1151.75,1151.50,1151.75,15,0
08/11/2005,19:26,1151.75,1151.75,1151.25,1151.25,15,10
08/11/2005,19:27,1151.50,1151.50,1151.50,1151.50,1,0
08/11/2005,19:28,1151.50,1151.50,1151.50,1151.50,32,0
08/11/2005,19:29,1151.50,1151.50,1151.25,1151.25,2,2
08/11/2005,19:31,1151.50,1151.50,1151.50,1151.50,16,0
08/11/2005,19:32,1151.50,1151.50,1151.50,1151.50,2,0
08/11/2005,19:33,1151.50,1151.50,1151.50,1151.50,7,0
08/11/2005,19:34,1151.50,1151.50,1151.50,1151.50,8,0
08/11/2005,19:36,1151.50,1151.50,1151.50,1151.50,15,0
08/11/2005,19:38,1151.50,1151.50,1151.50,1151.50,8,0
08/11/2005,19:41,1151.75,1151.75,1151.75,1151.75,15,0
08/11/2005,19:44,1151.50,1151.50,1151.50,1151.50,0,9
08/11/2005,19:46,1151.75,1151.75,1151.50,1151.50,15,10
08/11/2005,19:49,1151.75,1151.75,1151.75,1151.75,17,0
08/11/2005,19:51,1152.00,1152.00,1152.00,1152.00,15,0
08/11/2005,19:55,1152.00,1152.00,1152.00,1152.00,4,0
08/11/2005,19:56,1152.00,1152.00,1151.75,1151.75,10,1
08/11/2005,20:00,1152.00,1152.00,1152.00,1152.00,5,0
08/11/2005,20:04,1151.75,1151.75,1151.75,1151.75,0,2
08/11/2005,20:06,1151.75,1152.00,1151.75,1152.00,1,8
08/11/2005,20:08,1152.00,1152.00,1152.00,1152.00,1,0
08/11/2005,20:10,1152.00,1152.00,1151.75,1151.75,1,1
08/11/2005,20:11,1151.50,1151.75,1151.50,1151.75,4,1
08/11/2005,20:13,1151.50,1151.50,1151.50,1151.50,0,4
08/11/2005,20:14,1151.75,1151.75,1151.75,1151.75,2,0
08/11/2005,20:17,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,20:25,1151.75,1151.75,1151.75,1151.75,1,0
08/11/2005,20:39,1151.75,1151.75,1151.50,1151.50,1,1
08/11/2005,20:42,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,20:44,1151.50,1151.50,1151.50,1151.50,0,10
08/11/2005,20:47,1151.50,1151.50,1151.50,1151.50,0,5
08/11/2005,20:50,1151.50,1151.50,1151.50,1151.50,0,4
08/11/2005,20:52,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,20:53,1151.50,1151.75,1151.50,1151.50,5,2
08/11/2005,20:54,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,21:00,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,21:01,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,21:02,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,21:09,1151.50,1151.50,1151.50,1151.50,0,5
08/11/2005,21:10,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,21:11,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,21:12,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,21:14,1151.50,1151.50,1151.50,1151.50,1,0
08/11/2005,21:16,1151.50,1151.50,1151.50,1151.50,20,0
08/11/2005,21:17,1151.50,1151.50,1151.50,1151.50,11,0
08/11/2005,21:18,1151.50,1151.50,1151.50,1151.50,2,0
08/11/2005,21:39,1151.50,1151.50,1151.50,1151.50,1,0
08/11/2005,21:41,1151.50,1151.50,1151.50,1151.50,5,0
08/11/2005,21:53,1151.50,1151.50,1151.50,1151.50,7,0
08/11/2005,21:54,1151.50,1151.50,1151.50,1151.50,5,0
08/11/2005,21:59,1151.50,1151.50,1151.50,1151.50,7,0
08/11/2005,22:00,1151.50,1151.50,1151.50,1151.50,5,0
08/11/2005,22:05,1151.50,1151.50,1151.50,1151.50,3,0
08/11/2005,22:15,1151.50,1151.50,1151.50,1151.50,2,0
08/11/2005,22:17,1151.75,1151.75,1151.75,1151.75,55,0
08/11/2005,22:20,1151.75,1151.75,1151.75,1151.75,5,0
08/11/2005,22:26,1151.75,1151.75,1151.75,1151.75,1,0
08/11/2005,22:35,1151.75,1151.75,1151.75,1151.75,3,0
08/11/2005,22:36,1151.75,1151.75,1151.75,1151.75,1,0
08/11/2005,22:40,1151.75,1151.75,1151.75,1151.75,1,0
08/11/2005,22:43,1151.75,1151.75,1151.75,1151.75,1,0
08/11/2005,22:44,1151.75,1151.75,1151.75,1151.75,1,0
08/11/2005,22:47,1151.50,1151.50,1151.50,1151.50,0,3
08/11/2005,22:49,1151.50,1151.50,1151.50,1151.50,0,3
08/11/2005,22:50,1151.75,1151.75,1151.75,1151.75,1,0
08/11/2005,22:57,1151.50,1151.50,1151.50,1151.50,0,8
08/11/2005,22:59,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,23:12,1151.50,1151.50,1151.50,1151.50,0,20
08/11/2005,23:18,1151.50,1151.50,1151.50,1151.50,0,3
08/11/2005,23:19,1151.50,1151.50,1151.50,1151.50,0,1
08/11/2005,23:24,1151.50,1151.50,1151.50,1151.50,0,20
08/11/2005,23:29,1151.50,1151.50,1151.25,1151.50,1,44
08/11/2005,23:31,1151.50,1151.50,1151.50,1151.50,5,0
08/11/2005,23:33,1151.50,1151.50,1151.50,1151.50,6,0
08/11/2005,23:43,1151.25,1151.25,1151.25,1151.25,0,3
08/11/2005,23:48,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,23:50,1151.25,1151.25,1151.25,1151.25,0,4
08/11/2005,23:51,1151.25,1151.25,1151.25,1151.25,0,1
08/11/2005,23:52,1151.50,1151.50,1151.50,1151.50,1,0
08/11/2005,23:54,1151.50,1151.50,1151.50,1151.50,1,0
08/11/2005,23:55,1151.50,1151.50,1151.50,1151.50,24,0
08/11/2005,23:57,1151.75,1151.75,1151.75,1151.75,1,0
08/12/2005,00:00,1151.75,1151.75,1151.75,1151.75,29,0
08/12/2005,00:05,1152.00,1152.00,1152.00,1152.00,1,0
08/12/2005,00:06,1152.00,1152.00,1152.00,1152.00,15,0
08/12/2005,00:07,1152.00,1152.00,1152.00,1152.00,11,0
08/12/2005,00:10,1152.00,1152.00,1152.00,1152.00,1,0
08/12/2005,00:13,1152.00,1152.00,1152.00,1152.00,1,0
08/12/2005,00:15,1152.00,1152.00,1152.00,1152.00,1,0
08/12/2005,00:17,1152.00,1152.00,1151.75,1151.75,4,1
08/12/2005,00:24,1152.00,1152.00,1152.00,1152.00,15,0
08/12/2005,00:30,1151.75,1151.75,1151.75,1151.75,0,4
08/12/2005,00:31,1151.75,1151.75,1151.75,1151.75,0,1
08/12/2005,00:37,1151.75,1151.75,1151.75,1151.75,0,14
08/12/2005,00:38,1151.75,1151.75,1151.75,1151.75,0,1
08/12/2005,00:39,1151.50,1151.50,1151.50,1151.50,0,10
08/12/2005,00:40,1151.50,1151.50,1151.25,1151.50,8,2
08/12/2005,00:41,1151.50,1151.50,1151.50,1151.50,6,0
08/12/2005,00:42,1151.50,1151.50,1151.50,1151.50,35,0
08/12/2005,00:43,1151.25,1151.50,1151.25,1151.50,1,1
08/12/2005,00:46,1151.50,1151.75,1151.50,1151.75,25,0
08/12/2005,00:47,1151.50,1151.50,1151.50,1151.50,0,5
08/12/2005,00:52,1151.50,1151.50,1151.50,1151.50,0,5
08/12/2005,00:53,1151.50,1151.50,1151.50,1151.50,0,1
08/12/2005,00:54,1151.75,1151.75,1151.50,1151.50,1,2
08/12/2005,00:56,1151.50,1151.50,1151.50,1151.50,0,2
08/12/2005,00:57,1151.25,1151.25,1151.25,1151.25,0,3
08/12/2005,00:58,1151.50,1151.50,1151.50,1151.50,2,0
08/12/2005,00:59,1151.25,1151.25,1151.25,1151.25,0,50
08/12/2005,01:02,1151.25,1151.25,1151.25,1151.25,0,11
08/12/2005,01:04,1151.25,1151.25,1151.25,1151.25,0,8
08/12/2005,01:05,1151.25,1151.25,1151.25,1151.25,0,9
08/12/2005,01:06,1151.25,1151.50,1151.25,1151.50,3,7
08/12/2005,01:08,1151.25,1151.25,1151.25,1151.25,0,3
08/12/2005,01:10,1151.25,1151.25,1151.25,1151.25,0,5
08/12/2005,01:13,1151.25,1151.25,1151.25,1151.25,0,2
08/12/2005,01:16,1151.50,1151.50,1151.50,1151.50,11,0
08/12/2005,01:17,1151.50,1151.50,1151.50,1151.50,13,0
08/12/2005,01:18,1151.50,1151.50,1151.50,1151.50,24,0
08/12/2005,01:19,1151.75,1151.75,1151.75,1151.75,8,0
08/12/2005,01:21,1151.75,1151.75,1151.25,1151.25,5,38
08/12/2005,01:22,1151.25,1151.25,1151.25,1151.25,0,4
08/12/2005,01:24,1151.25,1151.50,1151.25,1151.50,1,3
08/12/2005,01:25,1151.25,1151.25,1151.25,1151.25,0,6
08/12/2005,01:26,1151.25,1151.50,1151.25,1151.50,1,2
08/12/2005,01:29,1151.25,1151.25,1151.25,1151.25,0,50
08/12/2005,01:32,1151.50,1151.50,1151.50,1151.50,1,0
08/12/2005,01:33,1151.25,1151.25,1151.25,1151.25,0,1
08/12/2005,01:34,1151.50,1151.50,1151.50,1151.50,4,0
08/12/2005,01:37,1151.50,1151.50,1151.50,1151.50,1,0
08/12/2005,01:39,1151.25,1151.25,1151.25,1151.25,0,150
08/12/2005,01:40,1151.25,1151.25,1151.25,1151.25,0,22
08/12/2005,01:41,1151.25,1151.25,1151.25,1151.25,0,28
08/12/2005,01:45,1151.25,1151.25,1151.25,1151.25,0,5
08/12/2005,01:46,1151.25,1151.25,1151.25,1151.25,0,22
08/12/2005,01:47,1151.25,1151.25,1151.25,1151.25,0,19
08/12/2005,01:48,1151.25,1151.25,1151.25,1151.25,0,3
08/12/2005,01:49,1151.25,1151.25,1151.25,1151.25,0,5
08/12/2005,01:50,1151.50,1151.50,1151.50,1151.50,5,0
08/12/2005,01:51,1151.25,1151.25,1151.25,1151.25,0,6
08/12/2005,01:52,1151.50,1151.50,1151.25,1151.25,2,41
08/12/2005,01:53,1151.25,1151.25,1151.25,1151.25,0,3
08/12/2005,01:54,1151.25,1151.50,1151.25,1151.50,1,10
08/12/2005,01:57,1151.50,1151.75,1151.50,1151.75,214,0
08/12/2005,01:59,1151.75,1151.75,1151.50,1151.75,7,13
08/12/2005,02:00,1151.50,1151.50,1151.25,1151.25,65,94
08/12/2005,02:01,1151.50,1152.00,1151.50,1151.75,137,29
08/12/2005,02:02,1151.50,1151.75,1151.50,1151.50,26,34
08/12/2005,02:03,1151.50,1151.50,1151.25,1151.25,0,4
08/12/2005,02:05,1151.50,1151.50,1151.50,1151.50,68,0
08/12/2005,02:06,1151.25,1151.25,1151.00,1151.00,0,252
08/12/2005,02:07,1151.25,1151.25,1151.00,1151.25,91,1
08/12/2005,02:08,1151.25,1151.25,1151.00,1151.00,10,1
08/12/2005,02:09,1151.00,1151.00,1150.50,1150.50,11,623
08/12/2005,02:10,1150.75,1150.75,1150.50,1150.50,1,36
08/12/2005,02:11,1150.50,1150.50,1150.50,1150.50,0,27
08/12/2005,02:12,1150.50,1150.50,1150.25,1150.50,13,38
08/12/2005,02:13,1150.50,1150.50,1150.50,1150.50,97,0
08/12/2005,02:14,1150.50,1150.50,1150.50,1150.50,52,0
08/12/2005,02:15,1150.50,1150.50,1150.50,1150.50,85,0
08/12/2005,02:17,1150.75,1150.75,1150.75,1150.75,37,0
08/12/2005,02:18,1150.75,1151.00,1150.75,1151.00,45,0
08/12/2005,02:19,1151.00,1151.00,1150.75,1150.75,10,111
08/12/2005,02:20,1150.50,1150.50,1150.50,1150.50,0,2
08/12/2005,02:21,1150.50,1150.50,1150.25,1150.50,26,26
08/12/2005,02:22,1150.50,1150.50,1150.50,1150.50,34,0
08/12/2005,02:23,1150.50,1150.50,1150.50,1150.50,20,0
08/12/2005,02:24,1150.25,1150.50,1150.25,1150.50,3,1
08/12/2005,02:25,1150.25,1150.25,1150.25,1150.25,0,1
08/12/2005,02:26,1150.25,1150.25,1150.25,1150.25,0,2
08/12/2005,02:27,1150.25,1150.25,1149.75,1149.75,0,473
08/12/2005,02:28,1149.75,1150.00,1149.75,1150.00,54,1
08/12/2005,02:29,1150.00,1150.00,1150.00,1150.00,17,0
08/12/2005,02:30,1149.75,1149.75,1149.50,1149.75,10,190
08/12/2005,02:31,1149.75,1149.75,1149.75,1149.75,102,0
08/12/2005,02:32,1149.75,1149.75,1149.75,1149.75,54,0
08/12/2005,02:33,1149.75,1149.75,1149.50,1149.75,25,13
08/12/2005,02:34,1149.75,1149.75,1149.75,1149.75,16,0
08/12/2005,02:35,1149.50,1150.00,1149.50,1150.00,72,1
08/12/2005,02:36,1150.00,1150.00,1149.25,1149.50,5,322
08/12/2005,02:37,1149.25,1149.50,1149.25,1149.50,88,7
08/12/2005,02:38,1149.75,1150.00,1149.75,1150.00,221,4
08/12/2005,02:39,1150.00,1150.25,1149.75,1150.00,48,7
08/12/2005,02:40,1150.00,1150.00,1150.00,1150.00,8,0
08/12/2005,02:41,1150.00,1150.00,1149.75,1149.75,8,2
08/12/2005,02:42,1149.75,1149.75,1149.50,1149.50,0,55
08/12/2005,02:43,1149.50,1149.50,1149.50,1149.50,0,13
08/12/2005,02:44,1149.75,1149.75,1149.75,1149.75,18,0
08/12/2005,02:45,1149.75,1150.00,1149.75,1150.00,72,5
08/12/2005,02:46,1150.25,1150.25,1150.00,1150.25,2,40
08/12/2005,02:47,1150.00,1150.00,1150.00,1150.00,0,31
08/12/2005,02:50,1150.00,1150.00,1150.00,1150.00,0,5
08/12/2005,02:52,1150.00,1150.00,1150.00,1150.00,0,1
08/12/2005,02:53,1150.00,1150.00,1150.00,1150.00,0,11
08/12/2005,02:54,1150.25,1150.50,1150.00,1150.00,145,5
08/12/2005,02:56,1150.00,1150.00,1150.00,1150.00,0,2
08/12/2005,02:57,1150.25,1150.25,1150.25,1150.25,104,0
08/12/2005,02:58,1150.25,1150.25,1150.25,1150.25,9,0
08/12/2005,02:59,1150.25,1150.25,1150.25,1150.25,50,0
08/12/2005,03:01,1150.50,1150.50,1150.50,1150.50,7,0
08/12/2005,03:02,1150.50,1151.00,1150.25,1150.75,118,12
08/12/2005,03:03,1150.75,1150.75,1150.75,1150.75,0,4
08/12/2005,03:04,1150.75,1150.75,1150.75,1150.75,0,22
08/12/2005,03:05,1151.00,1151.25,1150.75,1151.00,89,7
08/12/2005,03:06,1151.00,1151.00,1150.75,1150.75,2,205
08/12/2005,03:07,1150.75,1151.00,1150.75,1150.75,1,22
08/12/2005,03:08,1150.75,1150.75,1150.75,1150.75,0,20
08/12/2005,03:09,1150.75,1150.75,1150.75,1150.75,0,1
08/12/2005,03:10,1150.75,1150.75,1150.75,1150.75,0,2
08/12/2005,03:11,1150.50,1150.50,1150.25,1150.25,31,101
08/12/2005,03:13,1150.25,1150.25,1150.25,1150.25,0,21
08/12/2005,03:14,1150.25,1150.25,1150.25,1150.25,0,1
08/12/2005,03:15,1150.25,1150.25,1150.25,1150.25,0,16
08/12/2005,03:16,1150.00,1150.25,1149.75,1150.25,24,134
08/12/2005,03:17,1150.00,1150.00,1150.00,1150.00,0,66
08/12/2005,03:18,1150.00,1150.25,1149.75,1150.25,23,25
08/12/2005,03:19,1150.25,1150.25,1150.00,1150.00,36,5
08/12/2005,03:20,1150.00,1150.25,1150.00,1150.25,21,1
08/12/2005,03:22,1150.25,1150.25,1150.25,1150.25,21,0
08/12/2005,03:24,1150.50,1150.50,1150.50,1150.50,30,0
08/12/2005,03:25,1150.50,1150.50,1150.50,1150.50,1,0
08/12/2005,03:26,1150.50,1150.50,1150.50,1150.50,4,0
08/12/2005,03:31,1150.50,1150.50,1150.50,1150.50,5,0
08/12/2005,03:32,1150.50,1150.50,1150.50,1150.50,6,0
08/12/2005,03:33,1150.50,1150.50,1150.00,1150.25,8,62
08/12/2005,03:34,1150.50,1150.50,1150.50,1150.50,21,0
08/12/2005,03:35,1150.50,1150.75,1150.50,1150.75,15,0
08/12/2005,03:36,1150.50,1150.50,1150.50,1150.50,0,45
08/12/2005,03:37,1150.50,1150.50,1150.50,1150.50,0,6
08/12/2005,03:38,1150.50,1150.50,1150.50,1150.50,0,4
08/12/2005,03:39,1150.25,1150.25,1150.00,1150.25,2,15
08/12/2005,03:40,1150.00,1150.25,1149.75,1149.75,8,68
08/12/2005,03:42,1150.00,1150.25,1150.00,1150.00,28,100
08/12/2005,03:43,1150.00,1150.25,1150.00,1150.25,4,25
08/12/2005,03:44,1150.25,1150.25,1150.25,1150.25,1,0
08/12/2005,03:46,1150.00,1150.00,1149.75,1149.75,0,49
08/12/2005,03:47,1150.00,1150.00,1150.00,1150.00,1,0
08/12/2005,03:48,1150.00,1150.00,1150.00,1150.00,10,0
08/12/2005,03:50,1150.00,1150.00,1150.00,1150.00,7,0
08/12/2005,03:51,1150.00,1150.00,1150.00,1150.00,1,0
08/12/2005,03:52,1150.00,1150.00,1150.00,1150.00,21,0
08/12/2005,03:53,1150.25,1150.25,1150.25,1150.25,39,0
08/12/2005,03:54,1150.25,1150.25,1150.25,1150.25,38,0
08/12/2005,03:55,1150.25,1150.25,1150.25,1150.25,1,0
08/12/2005,03:56,1150.25,1150.50,1150.25,1150.50,28,0
08/12/2005,03:57,1150.50,1150.50,1150.50,1150.50,2,0
08/12/2005,03:58,1150.50,1150.50,1150.50,1150.50,67,0
08/12/2005,04:00,1150.50,1150.50,1150.50,1150.50,6,0
08/12/2005,04:03,1150.50,1150.50,1150.50,1150.50,1,0
08/12/2005,04:04,1150.50,1150.50,1150.50,1150.50,190,0
08/12/2005,04:05,1150.50,1150.50,1150.50,1150.50,1,0
08/12/2005,04:06,1150.50,1150.50,1150.50,1150.50,60,0
08/12/2005,04:07,1150.50,1150.50,1150.25,1150.25,2,1
08/12/2005,04:08,1150.50,1150.50,1150.50,1150.50,28,0
08/12/2005,04:09,1150.50,1150.50,1150.50,1150.50,1,0
08/12/2005,04:10,1150.50,1150.50,1150.50,1150.50,8,0
08/12/2005,04:11,1150.50,1150.50,1150.50,1150.50,6,0
08/12/2005,04:12,1150.50,1150.50,1150.50,1150.50,3,0
08/12/2005,04:13,1150.50,1150.50,1150.50,1150.50,1,0
08/12/2005,04:15,1150.75,1150.75,1150.75,1150.75,1,0
08/12/2005,04:16,1150.50,1150.50,1150.50,1150.50,0,3
08/12/2005,04:17,1150.50,1150.50,1150.50,1150.50,0,2
08/12/2005,04:19,1150.50,1150.50,1150.50,1150.50,0,1
08/12/2005,04:23,1150.50,1150.50,1150.50,1150.50,0,18
08/12/2005,04:24,1150.50,1150.50,1150.50,1150.50,0,3
08/12/2005,04:25,1150.50,1150.50,1150.50,1150.50,0,1
08/12/2005,04:26,1150.75,1150.75,1150.75,1150.75,11,0
08/12/2005,04:27,1150.75,1150.75,1150.50,1150.75,65,1
08/12/2005,04:28,1150.75,1150.75,1150.75,1150.75,12,0
08/12/2005,04:30,1150.75,1150.75,1150.75,1150.75,5,0
08/12/2005,04:32,1151.00,1151.00,1151.00,1151.00,2,0
08/12/2005,04:33,1150.75,1150.75,1150.75,1150.75,0,40
08/12/2005,04:34,1150.75,1150.75,1150.50,1150.75,19,4
08/12/2005,04:35,1150.75,1151.00,1150.75,1151.00,19,0
08/12/2005,04:36,1150.75,1150.75,1150.75,1150.75,0,2
08/12/2005,04:37,1150.75,1150.75,1150.50,1150.75,11,23
08/12/2005,04:38,1150.75,1150.75,1150.75,1150.75,61,0
08/12/2005,04:39,1150.75,1150.75,1150.75,1150.75,20,0
08/12/2005,04:41,1151.00,1151.00,1151.00,1151.00,1,0
08/12/2005,04:42,1151.00,1151.00,1151.00,1151.00,48,0
08/12/2005,04:43,1150.75,1150.75,1150.75,1150.75,0,14
08/12/2005,04:45,1150.75,1151.00,1150.75,1151.00,5,1
08/12/2005,04:46,1150.75,1150.75,1150.50,1150.50,0,136
08/12/2005,04:47,1150.50,1150.50,1150.50,1150.50,0,60
08/12/2005,04:48,1150.50,1150.50,1150.25,1150.25,0,110
08/12/2005,04:49,1150.25,1150.25,1150.00,1150.25,21,52
08/12/2005,04:50,1150.25,1150.25,1150.25,1150.25,23,0
08/12/2005,04:52,1150.25,1150.25,1150.00,1150.00,114,73
08/12/2005,04:53,1150.00,1150.25,1149.75,1150.25,31,25
08/12/2005,04:54,1150.25,1150.25,1150.25,1150.25,63,0
08/12/2005,04:55,1150.25,1150.25,1150.25,1150.25,5,0
08/12/2005,04:56,1150.25,1150.50,1150.25,1150.50,2,0
08/12/2005,04:57,1150.50,1150.50,1150.50,1150.50,16,0
08/12/2005,04:58,1150.50,1150.50,1150.25,1150.50,88,1
08/12/2005,04:59,1150.50,1150.50,1150.50,1150.50,29,0
08/12/2005,05:01,1150.50,1150.50,1150.25,1150.25,6,12
08/12/2005,05:02,1150.25,1150.25,1150.25,1150.25,0,1
08/12/2005,05:03,1150.25,1150.25,1150.25,1150.25,0,1
08/12/2005,05:04,1150.25,1150.25,1150.25,1150.25,0,3
08/12/2005,05:07,1150.50,1150.75,1150.50,1150.50,37,2
08/12/2005,05:08,1150.50,1150.50,1150.50,1150.50,0,16
08/12/2005,05:10,1150.50,1150.50,1150.50,1150.50,0,1
08/12/2005,05:15,1150.50,1150.50,1150.50,1150.50,0,1
08/12/2005,05:17,1150.25,1150.25,1150.25,1150.25,0,1
08/12/2005,05:18,1150.50,1150.50,1150.50,1150.50,1,0
08/12/2005,05:19,1150.50,1150.50,1150.50,1150.50,1,0
08/12/2005,05:20,1150.50,1150.50,1150.50,1150.50,6,0
08/12/2005,05:21,1150.50,1150.50,1150.50,1150.50,57,0
08/12/2005,05:22,1150.25,1150.25,1150.25,1150.25,0,46
08/12/2005,05:23,1150.00,1150.00,1149.75,1150.00,82,227
08/12/2005,05:24,1150.00,1150.00,1149.75,1150.00,70,1
08/12/2005,05:25,1150.25,1150.25,1150.00,1150.25,27,5
08/12/2005,05:26,1150.25,1150.50,1150.25,1150.25,13,4
08/12/2005,05:27,1150.50,1150.50,1150.50,1150.50,2,0
08/12/2005,05:28,1150.25,1150.50,1150.25,1150.25,1,13
08/12/2005,05:30,1150.50,1150.75,1150.50,1150.50,89,1
08/12/2005,05:31,1150.50,1150.75,1150.50,1150.75,3,128
08/12/2005,05:32,1150.75,1150.75,1150.50,1150.50,10,1
08/12/2005,05:33,1150.50,1150.75,1150.50,1150.75,2,80
08/12/2005,05:34,1150.50,1150.50,1150.50,1150.50,0,9
08/12/2005,05:35,1150.50,1150.50,1150.50,1150.50,0,2
08/12/2005,05:37,1150.50,1150.50,1150.50,1150.50,0,20
08/12/2005,05:38,1150.50,1150.50,1150.25,1150.25,0,80
08/12/2005,05:40,1150.25,1150.25,1150.25,1150.25,0,63
08/12/2005,05:41,1150.25,1150.25,1150.25,1150.25,0,6
08/12/2005,05:42,1150.25,1150.25,1150.25,1150.25,0,2
08/12/2005,05:43,1150.25,1150.25,1150.25,1150.25,0,23
08/12/2005,05:45,1150.00,1150.25,1150.00,1150.00,3,3
08/12/2005,05:46,1150.25,1150.25,1150.25,1150.25,6,0
08/12/2005,05:47,1150.25,1150.25,1150.25,1150.25,2,0
08/12/2005,05:48,1150.25,1150.25,1150.25,1150.25,35,0
08/12/2005,05:49,1150.25,1150.25,1150.25,1150.25,8,0
08/12/2005,05:50,1150.25,1150.25,1150.25,1150.25,11,0
08/12/2005,05:51,1150.25,1150.25,1150.25,1150.25,6,0
08/12/2005,05:52,1150.25,1150.50,1150.25,1150.50,16,0
08/12/2005,05:53,1150.50,1150.50,1150.25,1150.25,2,25
08/12/2005,05:56,1150.25,1150.25,1150.25,1150.25,0,34
08/12/2005,05:57,1150.25,1150.25,1150.25,1150.25,0,1
08/12/2005,05:58,1150.25,1150.25,1149.75,1150.00,11,224
08/12/2005,06:01,1150.25,1150.25,1150.25,1150.25,1,0
08/12/2005,06:02,1150.25,1150.25,1150.25,1150.25,105,0
08/12/2005,06:03,1150.25,1150.25,1150.00,1150.00,87,1
08/12/2005,06:04,1150.00,1150.00,1149.75,1150.00,5,31
08/12/2005,06:05,1150.00,1150.00,1150.00,1150.00,34,0
08/12/2005,06:06,1150.00,1150.00,1149.50,1149.75,145,235
08/12/2005,06:07,1149.75,1149.75,1149.75,1149.75,11,0
08/12/2005,06:08,1150.00,1150.00,1150.00,1150.00,4,0
08/12/2005,06:09,1149.75,1149.75,1149.75,1149.75,0,3
08/12/2005,06:10,1150.00,1150.00,1149.50,1149.50,1,71
08/12/2005,06:11,1149.75,1149.75,1149.50,1149.50,38,2
08/12/2005,06:12,1149.75,1149.75,1149.50,1149.50,7,200
08/12/2005,06:13,1149.75,1149.75,1149.50,1149.50,6,11
08/12/2005,06:14,1149.50,1149.75,1149.50,1149.75,1,1
08/12/2005,06:15,1149.75,1149.75,1149.50,1149.75,6,64
08/12/2005,06:16,1149.75,1149.75,1149.75,1149.75,88,0
08/12/2005,06:17,1149.75,1150.00,1149.75,1150.00,3,0
08/12/2005,06:18,1150.00,1150.00,1149.75,1150.00,4,2
08/12/2005,06:19,1149.75,1149.75,1149.50,1149.75,2,55
08/12/2005,06:20,1149.75,1149.75,1149.75,1149.75,1,0
08/12/2005,06:21,1149.75,1149.75,1149.50,1149.75,52,1
08/12/2005,06:22,1149.50,1149.75,1149.50,1149.75,50,34
08/12/2005,06:23,1149.75,1150.00,1149.75,1150.00,10,0
08/12/2005,06:24,1149.75,1149.75,1149.75,1149.75,0,3
08/12/2005,06:25,1149.75,1149.75,1149.50,1149.50,0,305
08/12/2005,06:26,1149.75,1149.75,1149.75,1149.75,23,0
08/12/2005,06:27,1150.00,1150.00,1149.75,1149.75,1,1
08/12/2005,06:28,1150.00,1150.00,1150.00,1150.00,3,0
08/12/2005,06:29,1150.00,1150.00,1150.00,1150.00,10,0
08/12/2005,06:30,1150.00,1150.00,1150.00,1150.00,5,0
08/12/2005,06:31,1149.75,1149.75,1149.75,1149.75,0,99
08/12/2005,06:32,1149.75,1149.75,1149.50,1149.50,0,5
08/12/2005,06:33,1149.75,1149.75,1149.75,1149.75,25,0
08/12/2005,06:34,1149.75,1149.75,1149.75,1149.75,4,0
08/12/2005,06:35,1149.75,1149.75,1149.75,1149.75,2,0
08/12/2005,06:36,1150.00,1150.00,1150.00,1150.00,78,0
08/12/2005,06:37,1150.00,1150.25,1150.00,1150.00,7,2
08/12/2005,06:38,1150.00,1150.00,1150.00,1150.00,0,39
08/12/2005,06:39,1150.00,1150.00,1149.75,1150.00,17,55
08/12/2005,06:40,1150.00,1150.00,1150.00,1150.00,1,0
08/12/2005,06:41,1150.00,1150.25,1150.00,1150.00,6,4
08/12/2005,06:45,1150.00,1150.00,1149.50,1149.50,0,188
08/12/2005,06:46,1149.75,1150.00,1149.50,1149.75,54,32
08/12/2005,06:47,1149.75,1150.00,1149.75,1149.75,45,11
08/12/2005,06:48,1150.00,1150.00,1149.75,1149.75,30,3
08/12/2005,06:49,1150.00,1150.25,1150.00,1150.00,15,1
08/12/2005,06:50,1150.25,1150.25,1150.25,1150.25,71,0
08/12/2005,06:51,1150.25,1150.25,1150.25,1150.25,6,0
08/12/2005,06:52,1150.25,1150.25,1150.25,1150.25,2,0
08/12/2005,06:53,1150.25,1150.25,1150.00,1150.00,30,3
08/12/2005,06:55,1150.25,1150.25,1150.00,1150.00,2,1
08/12/2005,06:56,1150.00,1150.00,1150.00,1150.00,0,7
08/12/2005,06:57,1150.25,1150.25,1150.25,1150.25,7,0
08/12/2005,07:00,1150.00,1150.25,1150.00,1150.25,1,2
08/12/2005,07:01,1150.00,1150.00,1150.00,1150.00,0,6
08/12/2005,07:02,1150.25,1150.25,1150.25,1150.25,4,0
08/12/2005,07:03,1150.25,1150.25,1150.00,1150.00,15,75
08/12/2005,07:04,1150.25,1150.25,1150.25,1150.25,8,0
08/12/2005,07:05,1150.00,1150.25,1150.00,1150.00,1,6
08/12/2005,07:06,1150.25,1150.25,1150.00,1150.25,15,1
08/12/2005,07:07,1150.25,1150.25,1149.75,1149.75,17,303
08/12/2005,07:08,1150.00,1150.00,1150.00,1150.00,4,0
08/12/2005,07:09,1150.00,1150.00,1150.00,1150.00,13,0
08/12/2005,07:10,1150.00,1150.00,1149.75,1149.75,84,5
08/12/2005,07:11,1149.75,1149.75,1149.75,1149.75,0,5
08/12/2005,07:12,1150.00,1150.25,1150.00,1150.25,182,0
08/12/2005,07:13,1150.00,1150.25,1150.00,1150.25,1,25
08/12/2005,07:14,1150.25,1150.25,1150.25,1150.25,7,0
08/12/2005,07:15,1150.25,1150.25,1150.25,1150.25,1,0
08/12/2005,07:16,1150.25,1150.25,1150.25,1150.25,13,0
08/12/2005,07:17,1150.25,1150.25,1150.00,1150.00,50,3
08/12/2005,07:18,1150.25,1150.25,1150.25,1150.25,1,0
08/12/2005,07:19,1150.25,1150.25,1150.00,1150.00,9,2
08/12/2005,07:20,1150.25,1150.25,1150.00,1150.00,160,49
08/12/2005,07:21,1150.00,1150.25,1150.00,1150.25,1,1
08/12/2005,07:22,1150.25,1150.25,1150.00,1150.00,31,53
08/12/2005,07:23,1150.25,1150.25,1150.00,1150.00,2,4
08/12/2005,07:24,1150.25,1150.25,1149.75,1149.75,1,118
08/12/2005,07:25,1150.00,1150.00,1149.75,1149.75,5,1
08/12/2005,07:26,1150.00,1150.00,1150.00,1150.00,3,0
08/12/2005,07:27,1149.75,1149.75,1149.75,1149.75,0,1
08/12/2005,07:28,1149.75,1150.00,1149.75,1150.00,2,10
08/12/2005,07:29,1150.00,1150.00,1150.00,1150.00,20,0
08/12/2005,07:30,1150.00,1150.25,1150.00,1150.25,116,0
08/12/2005,07:31,1150.00,1150.25,1150.00,1150.25,136,222
08/12/2005,07:32,1150.25,1150.25,1149.50,1149.50,173,326
08/12/2005,07:33,1149.75,1150.00,1149.75,1149.75,111,14
08/12/2005,07:34,1149.75,1149.75,1149.50,1149.75,3,264
08/12/2005,07:35,1149.75,1149.75,1149.50,1149.75,186,3
08/12/2005,07:36,1149.75,1149.75,1149.75,1149.75,182,0
08/12/2005,07:37,1149.75,1149.75,1149.50,1149.50,14,8
08/12/2005,07:38,1149.50,1149.75,1149.50,1149.50,3,12
08/12/2005,07:39,1149.50,1149.75,1149.50,1149.75,13,4
08/12/2005,07:40,1149.50,1149.50,1149.50,1149.50,0,12
08/12/2005,07:41,1149.50,1149.75,1149.25,1149.25,1,341
08/12/2005,07:42,1149.25,1149.50,1149.25,1149.50,9,14
08/12/2005,07:43,1149.50,1149.50,1149.50,1149.50,2,0
08/12/2005,07:44,1149.25,1149.25,1148.75,1149.00,61,1161
08/12/2005,07:45,1149.00,1149.00,1148.25,1148.25,143,969
08/12/2005,07:46,1148.25,1148.50,1147.75,1148.25,488,1104
08/12/2005,07:47,1148.25,1149.00,1148.25,1148.50,729,798
08/12/2005,07:48,1148.50,1148.75,1148.25,1148.25,16,279
08/12/2005,07:49,1148.25,1148.25,1148.00,1148.00,2,243
08/12/2005,07:50,1148.00,1148.50,1148.00,1148.00,166,554
08/12/2005,07:51,1148.00,1148.50,1148.00,1148.50,249,200
08/12/2005,07:52,1148.50,1148.50,1148.00,1148.25,38,154
08/12/2005,07:53,1148.50,1148.50,1148.00,1148.50,162,86
08/12/2005,07:54,1148.75,1149.00,1148.50,1149.00,417,245
08/12/2005,07:55,1148.75,1149.50,1148.75,1149.25,715,316
08/12/2005,07:56,1149.25,1149.50,1149.00,1149.00,5,184
08/12/2005,07:57,1149.00,1149.25,1148.75,1149.00,18,120
08/12/2005,07:58,1149.00,1149.00,1148.75,1148.75,20,5
08/12/2005,07:59,1148.75,1149.00,1148.75,1148.75,23,63
08/12/2005,08:00,1148.75,1149.00,1148.75,1148.75,4,43
08/12/2005,08:01,1149.00,1149.00,1148.75,1148.75,2,19
08/12/2005,08:02,1148.75,1149.00,1148.75,1148.75,15,200
08/12/2005,08:03,1148.75,1149.00,1148.75,1149.00,3,6
08/12/2005,08:04,1149.00,1149.00,1148.75,1148.75,7,21
08/12/2005,08:05,1149.00,1149.00,1148.75,1149.00,25,45
08/12/2005,08:06,1149.00,1149.00,1149.00,1149.00,205,0
08/12/2005,08:07,1149.25,1149.25,1149.00,1149.00,69,5
08/12/2005,08:08,1149.25,1149.25,1149.00,1149.00,4,53
08/12/2005,08:09,1149.25,1149.25,1149.00,1149.00,4,5
08/12/2005,08:10,1149.25,1149.25,1149.00,1149.00,6,3
08/12/2005,08:11,1149.00,1149.25,1149.00,1149.25,1,55
08/12/2005,08:12,1149.00,1149.25,1149.00,1149.25,25,12
08/12/2005,08:13,1149.00,1149.25,1149.00,1149.25,2,3
08/12/2005,08:14,1149.00,1149.25,1149.00,1149.00,5,28
08/12/2005,08:15,1149.00,1149.00,1149.00,1149.00,0,71
08/12/2005,08:16,1149.00,1149.25,1148.75,1149.00,3,81
08/12/2005,08:17,1149.00,1149.00,1148.75,1149.00,29,1
08/12/2005,08:18,1148.75,1149.00,1148.75,1149.00,17,1
08/12/2005,08:19,1148.75,1148.75,1148.75,1148.75,0,35
08/12/2005,08:20,1148.75,1149.00,1148.75,1149.00,31,17
08/12/2005,08:21,1149.00,1149.00,1149.00,1149.00,51,0
08/12/2005,08:22,1148.75,1149.00,1148.75,1149.00,4,1
08/12/2005,08:23,1148.75,1148.75,1148.75,1148.75,0,7
08/12/2005,08:24,1148.75,1149.00,1148.75,1148.75,1,35
08/12/2005,08:25,1148.75,1149.00,1148.75,1148.75,5,4
08/12/2005,08:26,1149.00,1149.00,1148.75,1149.00,53,43
08/12/2005,08:27,1148.75,1149.00,1148.75,1148.75,61,66
08/12/2005,08:28,1149.00,1149.25,1149.00,1149.00,187,12
08/12/2005,08:29,1149.00,1149.25,1148.75,1148.75,13,292
08/12/2005,08:30,1148.75,1149.25,1148.75,1149.25,538,27
08/12/2005,08:31,1149.00,1149.25,1149.00,1149.25,1165,1260
08/12/2005,08:32,1149.00,1149.00,1148.75,1148.75,116,1339
08/12/2005,08:33,1148.75,1149.25,1148.50,1149.00,824,1320
08/12/2005,08:34,1149.00,1149.50,1148.75,1149.50,1052,479
08/12/2005,08:35,1149.25,1149.75,1149.25,1149.75,1059,712
08/12/2005,08:36,1149.50,1149.75,1149.25,1149.50,823,473
08/12/2005,08:37,1149.25,1149.50,1149.00,1149.25,414,545
08/12/2005,08:38,1149.50,1149.75,1149.00,1149.00,1175,838
08/12/2005,08:39,1149.25,1149.25,1148.50,1148.50,294,1166
08/12/2005,08:40,1148.75,1148.75,1147.75,1147.75,551,2242
08/12/2005,08:41,1147.75,1148.50,1147.75,1148.25,1362,1015
08/12/2005,08:42,1148.50,1148.50,1148.00,1148.00,124,668
08/12/2005,08:43,1148.00,1148.50,1148.00,1148.50,950,148
08/12/2005,08:44,1148.50,1148.50,1148.25,1148.25,208,337
08/12/2005,08:45,1148.25,1148.50,1148.00,1148.25,1283,663
08/12/2005,08:46,1148.50,1148.50,1147.25,1147.50,1910,3681
08/12/2005,08:47,1147.50,1148.00,1147.25,1148.00,2014,1373
08/12/2005,08:48,1148.00,1148.00,1147.50,1147.50,200,1797
08/12/2005,08:49,1147.50,1147.50,1146.25,1146.50,1544,3600
08/12/2005,08:50,1146.25,1146.50,1146.00,1146.50,2120,2844
08/12/2005,08:51,1146.25,1146.50,1146.00,1146.50,940,908
08/12/2005,08:52,1146.50,1147.25,1146.00,1147.25,2613,1507
08/12/2005,08:53,1147.25,1147.50,1147.00,1147.25,1103,1386
08/12/2005,08:54,1147.25,1147.25,1146.75,1147.00,383,1105
08/12/2005,08:55,1147.00,1147.75,1146.75,1147.50,1830,335
08/12/2005,08:56,1147.50,1147.75,1147.00,1147.00,623,1118
08/12/2005,08:57,1147.00,1147.50,1147.00,1147.25,236,322
08/12/2005,08:58,1147.00,1147.50,1147.00,1147.00,282,985
08/12/2005,08:59,1147.00,1147.75,1147.00,1147.50,923,376
08/12/2005,09:00,1147.50,1147.50,1147.00,1147.25,259,523
08/12/2005,09:01,1147.25,1147.25,1146.50,1146.75,752,1177
08/12/2005,09:02,1147.00,1147.50,1146.50,1147.50,1367,387
08/12/2005,09:03,1147.50,1148.00,1147.25,1147.25,1537,1191
08/12/2005,09:04,1147.25,1147.50,1147.00,1147.50,1312,242
08/12/2005,09:05,1147.50,1147.50,1147.00,1147.25,443,424
08/12/2005,09:06,1147.25,1147.50,1146.75,1146.75,97,856
08/12/2005,09:07,1146.75,1147.25,1146.75,1147.00,744,643
08/12/2005,09:08,1146.75,1147.00,1145.75,1146.50,2009,2864
08/12/2005,09:09,1146.25,1146.75,1146.00,1146.00,849,1480
08/12/2005,09:10,1146.25,1146.50,1146.00,1146.50,675,1244
08/12/2005,09:11,1146.50,1146.75,1146.25,1146.75,975,47
08/12/2005,09:12,1146.75,1147.50,1146.50,1147.00,2770,1533
08/12/2005,09:13,1147.25,1147.25,1146.75,1146.75,507,790
08/12/2005,09:14,1147.00,1147.00,1146.50,1146.75,384,508
08/12/2005,09:15,1146.75,1147.50,1146.75,1146.75,1073,953
08/12/2005,09:16,1146.75,1147.25,1146.50,1147.00,642,691
08/12/2005,09:17,1147.25,1147.25,1146.50,1146.50,676,731
08/12/2005,09:18,1146.75,1147.00,1146.25,1146.25,287,985
08/12/2005,09:19,1146.50,1146.75,1146.25,1146.75,542,340
08/12/2005,09:20,1146.75,1147.00,1146.50,1146.50,386,909
08/12/2005,09:21,1146.75,1146.75,1146.25,1146.50,345,1002
08/12/2005,09:22,1146.50,1147.25,1146.25,1147.25,837,117
08/12/2005,09:23,1147.25,1147.50,1147.00,1147.25,605,397
08/12/2005,09:24,1147.25,1147.50,1146.75,1147.00,333,446
08/12/2005,09:25,1147.00,1147.50,1146.75,1147.50,886,461
08/12/2005,09:26,1147.50,1147.75,1147.25,1147.50,1306,1001
08/12/2005,09:27,1147.75,1147.75,1147.00,1147.00,631,1907
08/12/2005,09:28,1147.00,1147.75,1147.00,1147.75,367,175
08/12/2005,09:29,1147.50,1148.50,1147.50,1148.25,2387,348
08/12/2005,09:30,1148.50,1148.75,1148.00,1148.00,1130,1874
08/12/2005,09:31,1148.00,1148.50,1147.75,1148.00,915,792
08/12/2005,09:32,1147.75,1148.00,1147.50,1147.75,39,521
08/12/2005,09:33,1147.50,1147.75,1146.50,1147.00,1241,2016
08/12/2005,09:34,1147.00,1147.50,1146.75,1147.25,540,353
08/12/2005,09:35,1147.00,1147.25,1147.00,1147.00,87,395
08/12/2005,09:36,1147.00,1147.00,1146.25,1146.25,375,1759
08/12/2005,09:37,1146.25,1146.75,1146.25,1146.75,963,2002
08/12/2005,09:38,1146.75,1147.25,1146.50,1147.00,710,686
08/12/2005,09:39,1147.00,1147.50,1146.75,1147.25,959,206
08/12/2005,09:40,1147.25,1147.25,1147.00,1147.25,219,80
08/12/2005,09:41,1147.25,1147.25,1147.00,1147.25,83,66
08/12/2005,09:42,1147.00,1147.25,1146.75,1147.25,268,877
08/12/2005,09:43,1147.00,1147.50,1146.75,1147.50,758,239
08/12/2005,09:44,1147.25,1148.00,1147.25,1147.75,1392,497
08/12/2005,09:45,1147.75,1147.75,1147.50,1147.75,533,51
08/12/2005,09:46,1147.75,1147.75,1147.25,1147.50,419,360
08/12/2005,09:47,1147.25,1147.75,1147.00,1147.50,562,428
08/12/2005,09:48,1147.50,1147.75,1147.25,1147.75,320,2
08/12/2005,09:49,1147.75,1147.75,1147.00,1147.75,421,481
08/12/2005,09:50,1147.75,1147.75,1147.00,1147.25,251,563
08/12/2005,09:51,1147.25,1147.50,1147.00,1147.00,151,601
08/12/2005,09:52,1147.00,1147.50,1147.00,1147.25,265,130
08/12/2005,09:53,1147.25,1147.50,1147.00,1147.50,206,30
08/12/2005,09:54,1147.50,1148.00,1147.50,1147.50,802,281
08/12/2005,09:55,1147.75,1147.75,1147.25,1147.25,267,416
08/12/2005,09:56,1147.25,1147.75,1147.25,1147.75,278,106
08/12/2005,09:57,1147.50,1147.75,1147.25,1147.50,266,363
08/12/2005,09:58,1147.50,1148.00,1147.25,1147.75,421,264
08/12/2005,09:59,1147.75,1148.25,1147.75,1148.25,1134,305
08/12/2005,10:00,1148.25,1148.25,1147.25,1148.00,538,1147
08/12/2005,10:01,1147.75,1148.25,1147.75,1148.00,460,191
08/12/2005,10:02,1148.00,1149.00,1148.00,1148.75,3770,938
08/12/2005,10:03,1148.75,1149.00,1148.25,1148.50,985,1124
08/12/2005,10:04,1148.75,1149.00,1148.50,1149.00,1047,174
08/12/2005,10:05,1149.00,1149.50,1148.75,1149.25,3056,1482
08/12/2005,10:06,1149.00,1149.25,1148.50,1148.50,694,931
08/12/2005,10:07,1148.75,1148.75,1148.25,1148.50,492,773
08/12/2005,10:08,1148.25,1148.75,1148.00,1148.50,654,997
08/12/2005,10:09,1148.75,1148.75,1148.50,1148.75,70,27
08/12/2005,10:10,1148.50,1149.00,1148.00,1148.25,261,1148
08/12/2005,10:11,1148.25,1148.50,1148.25,1148.50,189,6
08/12/2005,10:12,1148.50,1148.75,1148.25,1148.25,175,911
08/12/2005,10:13,1148.25,1148.25,1147.75,1147.75,171,1253
08/12/2005,10:14,1147.75,1148.00,1147.75,1147.75,80,456
08/12/2005,10:15,1148.00,1148.25,1147.75,1148.00,495,100
08/12/2005,10:16,1148.00,1148.25,1147.75,1147.75,179,434
08/12/2005,10:17,1147.75,1148.00,1147.25,1147.50,61,1408
08/12/2005,10:18,1147.25,1147.50,1146.75,1147.00,627,1477
08/12/2005,10:19,1147.25,1147.50,1147.00,1147.25,890,168
08/12/2005,10:20,1147.25,1147.50,1147.25,1147.50,98,189
08/12/2005,10:21,1147.50,1147.50,1147.00,1147.25,576,633
08/12/2005,10:22,1147.25,1147.50,1147.00,1147.00,53,118
08/12/2005,10:23,1147.25,1147.25,1146.75,1146.75,19,832
08/12/2005,10:24,1146.75,1147.00,1146.50,1146.50,56,601
08/12/2005,10:25,1146.75,1146.75,1146.25,1146.75,658,918
08/12/2005,10:26,1146.50,1146.50,1146.25,1146.25,596,454
08/12/2005,10:27,1146.50,1146.75,1146.25,1146.75,782,11
08/12/2005,10:28,1146.75,1146.75,1146.00,1146.25,384,1446
08/12/2005,10:29,1146.25,1146.50,1146.00,1146.25,469,990
08/12/2005,10:30,1146.00,1146.25,1145.75,1145.75,1177,1641
08/12/2005,10:31,1145.75,1146.00,1145.25,1145.75,2706,3503
08/12/2005,10:32,1145.50,1145.75,1145.25,1145.75,2129,1178
08/12/2005,10:33,1145.75,1146.00,1145.50,1145.75,1593,360
08/12/2005,10:34,1145.75,1146.00,1145.50,1146.00,789,1177
08/12/2005,10:35,1146.00,1146.25,1145.75,1146.25,948,1142
08/12/2005,10:36,1146.00,1146.25,1146.00,1146.00,167,447
08/12/2005,10:37,1146.00,1146.25,1145.75,1146.00,555,245
08/12/2005,10:38,1146.00,1146.50,1146.00,1146.50,910,63
08/12/2005,10:39,1146.50,1146.50,1146.00,1146.00,82,580
08/12/2005,10:40,1146.00,1146.75,1146.00,1146.25,917,487
08/12/2005,10:41,1146.50,1146.75,1146.25,1146.50,347,263
08/12/2005,10:42,1146.25,1146.50,1145.75,1146.00,725,917
08/12/2005,10:43,1145.75,1146.25,1145.50,1145.50,1518,1433
08/12/2005,10:44,1145.50,1145.75,1145.00,1145.25,812,3461
08/12/2005,10:45,1145.50,1145.50,1144.75,1145.25,1444,3174
08/12/2005,10:46,1145.25,1145.50,1144.50,1144.75,177,1842
08/12/2005,10:47,1144.75,1145.25,1144.50,1144.75,2269,1548
08/12/2005,10:48,1144.75,1145.00,1144.25,1144.75,930,2146
08/12/2005,10:49,1144.75,1144.75,1144.50,1144.75,609,624
08/12/2005,10:50,1144.50,1144.75,1143.75,1144.00,1998,2692
08/12/2005,10:51,1144.25,1144.25,1143.75,1144.00,1303,1247
08/12/2005,10:52,1144.00,1144.25,1143.25,1143.50,1544,3903
08/12/2005,10:53,1143.50,1143.75,1142.50,1142.75,999,6564
08/12/2005,10:54,1142.75,1143.25,1142.50,1143.00,1493,2016
08/12/2005,10:55,1142.75,1143.00,1142.50,1142.75,1801,1064
08/12/2005,10:56,1142.75,1143.25,1142.50,1142.75,2129,1329
08/12/2005,10:57,1142.75,1142.75,1142.25,1142.75,1502,1580
08/12/2005,10:58,1142.75,1142.75,1142.25,1142.75,1190,1112
08/12/2005,10:59,1142.75,1143.25,1142.50,1143.00,2107,435
08/12/2005,11:00,1143.00,1143.50,1142.75,1143.50,881,483
08/12/2005,11:01,1143.50,1143.50,1142.75,1143.00,759,1055
08/12/2005,11:02,1143.00,1143.25,1143.00,1143.00,262,593
08/12/2005,11:03,1143.00,1143.25,1142.25,1142.50,720,2996
08/12/2005,11:04,1142.50,1142.75,1142.00,1142.00,951,2292
08/12/2005,11:05,1142.00,1142.75,1141.75,1142.25,1358,2418
08/12/2005,11:06,1142.50,1142.50,1142.00,1142.25,860,759
08/12/2005,11:07,1142.50,1142.50,1142.00,1142.00,301,726
08/12/2005,11:08,1142.00,1142.75,1142.00,1142.75,1312,264
08/12/2005,11:09,1142.50,1142.75,1142.25,1142.75,1156,409
08/12/2005,11:10,1142.75,1142.75,1142.25,1142.75,406,575
08/12/2005,11:11,1142.75,1142.75,1142.25,1142.50,218,352
08/12/2005,11:12,1142.75,1143.25,1142.50,1143.25,978,62
08/12/2005,11:13,1143.00,1143.25,1143.00,1143.00,888,435
08/12/2005,11:14,1143.25,1143.75,1143.25,1143.50,1164,398
08/12/2005,11:15,1143.50,1143.50,1143.25,1143.50,211,34
08/12/2005,11:16,1143.50,1143.75,1143.00,1143.25,413,394
08/12/2005,11:17,1143.00,1143.25,1143.00,1143.00,274,770
08/12/2005,11:18,1143.25,1143.25,1143.00,1143.25,100,60
08/12/2005,11:19,1143.25,1143.50,1143.00,1143.00,202,181
08/12/2005,11:20,1143.00,1143.25,1143.00,1143.00,13,730
08/12/2005,11:21,1142.75,1143.25,1142.75,1143.25,805,79
08/12/2005,11:22,1143.25,1143.25,1143.00,1143.25,604,2
08/12/2005,11:23,1143.25,1143.25,1142.75,1143.00,282,324
08/12/2005,11:24,1143.00,1143.00,1142.75,1142.75,462,476
08/12/2005,11:25,1142.75,1142.75,1142.25,1142.50,627,801
08/12/2005,11:26,1142.25,1142.50,1142.00,1142.00,522,1710
08/12/2005,11:27,1142.25,1142.50,1142.00,1142.00,924,2015
08/12/2005,11:28,1142.00,1142.50,1141.75,1142.25,1015,1131
08/12/2005,11:29,1142.25,1142.75,1142.00,1142.00,776,876
08/12/2005,11:30,1142.00,1142.50,1141.75,1142.25,603,722
08/12/2005,11:31,1142.00,1142.50,1142.00,1142.50,1010,174
08/12/2005,11:32,1142.50,1142.75,1142.25,1142.25,534,111
08/12/2005,11:33,1142.50,1143.25,1142.25,1143.00,1002,27
08/12/2005,11:34,1143.25,1143.25,1143.00,1143.00,78,432
08/12/2005,11:35,1143.25,1143.25,1143.00,1143.25,107,286
08/12/2005,11:36,1143.25,1143.50,1142.50,1142.75,1294,1613
08/12/2005,11:37,1142.75,1142.75,1142.25,1142.50,877,1113
08/12/2005,11:38,1142.50,1142.75,1142.25,1142.75,573,7
08/12/2005,11:39,1142.75,1142.75,1142.00,1142.25,220,1428
08/12/2005,11:40,1142.25,1142.50,1142.00,1142.25,59,612
08/12/2005,11:41,1142.25,1142.25,1141.25,1142.00,2300,3479
08/12/2005,11:42,1142.00,1142.25,1141.75,1142.00,133,654
08/12/2005,11:43,1142.25,1142.50,1142.00,1142.25,603,500
08/12/2005,11:44,1142.50,1142.50,1142.25,1142.50,14,548
08/12/2005,11:45,1142.50,1142.50,1142.25,1142.25,27,49
08/12/2005,11:46,1142.25,1142.25,1142.00,1142.00,28,555
08/12/2005,11:47,1142.25,1143.00,1142.00,1143.00,1081,63
08/12/2005,11:48,1142.75,1143.00,1142.50,1142.75,193,796
08/12/2005,11:49,1142.75,1142.75,1142.25,1142.25,39,414
08/12/2005,11:50,1142.25,1142.50,1141.75,1141.75,65,1155
08/12/2005,11:51,1142.00,1142.00,1140.75,1141.25,2462,4441
08/12/2005,11:52,1141.25,1141.75,1141.25,1141.75,869,403
08/12/2005,11:53,1141.75,1141.75,1141.25,1141.50,232,1343
08/12/2005,11:54,1141.50,1141.50,1141.25,1141.50,1009,102
08/12/2005,11:55,1141.50,1141.75,1141.25,1141.50,362,437
08/12/2005,11:56,1141.50,1141.75,1141.25,1141.75,496,210
08/12/2005,11:57,1141.75,1142.50,1141.75,1142.50,1282,332
08/12/2005,11:58,1142.50,1142.50,1142.00,1142.50,1011,279
08/12/2005,11:59,1142.50,1142.75,1142.25,1142.50,1039,305
08/12/2005,12:00,1142.50,1142.50,1142.25,1142.50,339,108
08/12/2005,12:01,1142.50,1142.75,1142.25,1142.50,230,77
08/12/2005,12:02,1142.75,1142.75,1142.25,1142.50,324,1098
08/12/2005,12:03,1142.50,1142.50,1141.75,1141.75,195,735
08/12/2005,12:04,1141.75,1142.00,1141.50,1141.50,28,930
08/12/2005,12:05,1141.75,1142.00,1141.50,1142.00,568,42
08/12/2005,12:06,1142.00,1142.25,1141.75,1142.00,210,317
08/12/2005,12:07,1142.00,1142.25,1142.00,1142.00,9,160
08/12/2005,12:08,1142.00,1142.25,1141.75,1142.25,510,246
08/12/2005,12:09,1142.25,1142.25,1141.50,1141.75,323,836
08/12/2005,12:10,1141.75,1142.25,1141.75,1142.00,379,122
08/12/2005,12:11,1142.00,1142.25,1141.75,1141.75,21,205
08/12/2005,12:12,1141.75,1142.00,1141.75,1141.75,15,217
08/12/2005,12:13,1142.00,1142.25,1141.75,1142.00,597,144
08/12/2005,12:14,1142.00,1142.50,1142.00,1142.50,430,352
08/12/2005,12:15,1142.50,1142.50,1142.00,1142.25,96,370
08/12/2005,12:16,1142.00,1142.50,1142.00,1142.25,230,20
08/12/2005,12:17,1142.25,1143.00,1142.25,1142.75,1257,448
08/12/2005,12:18,1142.75,1143.00,1142.50,1142.50,31,324
08/12/2005,12:19,1142.75,1143.25,1142.50,1143.00,746,85
08/12/2005,12:20,1143.00,1143.25,1142.75,1143.00,967,721
08/12/2005,12:21,1143.25,1143.25,1142.75,1143.00,616,576
08/12/2005,12:22,1143.00,1143.50,1143.00,1143.00,620,331
08/12/2005,12:23,1143.25,1143.25,1142.75,1143.00,81,294
08/12/2005,12:24,1142.75,1143.00,1142.75,1142.75,18,470
08/12/2005,12:25,1142.75,1143.25,1142.50,1143.25,669,244
08/12/2005,12:26,1143.25,1143.50,1143.00,1143.25,1028,162
08/12/2005,12:27,1143.25,1143.50,1143.00,1143.00,237,677
08/12/2005,12:28,1143.00,1143.25,1142.75,1143.25,537,400
08/12/2005,12:29,1143.00,1143.50,1143.00,1143.00,450,292
08/12/2005,12:30,1143.00,1143.25,1143.00,1143.00,176,95
08/12/2005,12:31,1143.00,1143.25,1143.00,1143.25,297,295
08/12/2005,12:32,1143.00,1143.00,1142.50,1143.00,68,996
08/12/2005,12:33,1142.75,1143.00,1142.75,1142.75,64,379
08/12/2005,12:34,1142.75,1142.75,1142.25,1142.50,169,1293
08/12/2005,12:35,1142.25,1142.50,1142.25,1142.50,360,36
08/12/2005,12:36,1142.25,1142.50,1142.00,1142.25,554,726
08/12/2005,12:37,1142.25,1142.50,1142.25,1142.25,129,475
08/12/2005,12:38,1142.25,1142.50,1142.25,1142.50,116,36
08/12/2005,12:39,1142.50,1142.50,1142.25,1142.50,338,24
08/12/2005,12:40,1142.50,1142.50,1142.25,1142.25,80,87
08/12/2005,12:41,1142.50,1142.75,1142.00,1142.00,860,746
08/12/2005,12:42,1142.00,1142.25,1141.75,1142.00,255,1222
08/12/2005,12:43,1142.00,1142.25,1141.75,1142.00,75,725
08/12/2005,12:44,1141.75,1142.25,1141.75,1141.75,198,219
08/12/2005,12:45,1141.75,1142.25,1141.75,1142.25,447,17
08/12/2005,12:46,1142.00,1142.50,1142.00,1142.50,599,424
08/12/2005,12:47,1142.50,1142.50,1142.00,1142.00,101,122
08/12/2005,12:48,1142.25,1142.50,1142.00,1142.50,295,18
08/12/2005,12:49,1142.50,1142.50,1142.00,1142.00,696,349
08/12/2005,12:50,1142.00,1142.50,1142.00,1142.00,490,242
08/12/2005,12:51,1142.00,1142.25,1141.75,1142.25,272,1287
08/12/2005,12:52,1142.25,1143.00,1142.25,1142.75,1276,68
08/12/2005,12:53,1143.00,1143.25,1142.50,1142.50,381,1183
08/12/2005,12:54,1142.50,1142.75,1142.25,1142.75,159,311
08/12/2005,12:55,1142.50,1142.75,1142.50,1142.50,23,705
08/12/2005,12:56,1142.50,1142.75,1142.25,1142.75,135,114
08/12/2005,12:57,1142.50,1142.75,1142.25,1142.50,39,465
08/12/2005,12:58,1142.50,1142.50,1142.25,1142.50,18,4
08/12/2005,12:59,1142.50,1142.75,1142.25,1142.25,223,160
08/12/2005,13:00,1142.25,1142.50,1142.00,1142.00,79,1352
08/12/2005,13:01,1142.00,1143.00,1142.00,1142.75,986,340
08/12/2005,13:02,1143.00,1143.00,1142.00,1142.50,463,884
08/12/2005,13:03,1142.50,1143.00,1142.25,1142.50,1142,474
08/12/2005,13:04,1142.50,1144.00,1142.50,1143.50,3239,1704
08/12/2005,13:05,1143.50,1143.75,1143.25,1143.25,224,939
08/12/2005,13:06,1143.25,1143.75,1143.00,1143.75,691,696
08/12/2005,13:07,1143.50,1143.75,1143.50,1143.50,488,277
08/12/2005,13:08,1143.50,1144.25,1143.50,1144.00,1536,582
08/12/2005,13:09,1144.00,1144.25,1143.75,1143.75,123,557
08/12/2005,13:10,1143.75,1144.00,1143.50,1143.50,1080,631
08/12/2005,13:11,1143.75,1143.75,1143.25,1143.50,251,718
08/12/2005,13:12,1143.50,1143.75,1143.25,1143.50,473,275
08/12/2005,13:13,1143.50,1143.50,1143.00,1143.25,794,828
08/12/2005,13:14,1143.00,1143.50,1143.00,1143.00,165,332
08/12/2005,13:15,1143.00,1143.50,1143.00,1143.50,197,271
08/12/2005,13:16,1143.25,1143.50,1143.00,1143.25,303,418
08/12/2005,13:17,1143.25,1143.50,1143.00,1143.25,448,247
08/12/2005,13:18,1143.25,1143.75,1143.25,1143.75,519,23
08/12/2005,13:19,1143.50,1143.75,1143.50,1143.50,61,751
08/12/2005,13:20,1143.50,1144.00,1143.25,1144.00,757,482
08/12/2005,13:21,1144.00,1144.75,1143.75,1144.50,4174,1345
08/12/2005,13:22,1144.75,1145.25,1144.50,1144.50,2449,1231
08/12/2005,13:23,1144.75,1145.00,1144.25,1144.50,1777,933
08/12/2005,13:24,1144.50,1144.75,1144.50,1144.50,160,563
08/12/2005,13:25,1144.50,1144.75,1144.25,1144.50,167,502
08/12/2005,13:26,1144.50,1145.00,1144.50,1144.50,461,297
08/12/2005,13:27,1144.50,1145.25,1144.50,1144.75,1021,124
08/12/2005,13:28,1145.00,1145.25,1144.75,1145.00,943,565
08/12/2005,13:29,1145.00,1145.00,1144.50,1144.50,106,1059
08/12/2005,13:30,1144.50,1144.75,1144.50,1144.75,23,78
08/12/2005,13:31,1144.75,1144.75,1144.25,1144.50,829,688
08/12/2005,13:32,1144.50,1144.75,1144.25,1144.50,465,333
08/12/2005,13:33,1144.50,1145.00,1144.50,1145.00,1137,106
08/12/2005,13:34,1145.00,1145.00,1144.75,1144.75,79,364
08/12/2005,13:35,1145.00,1145.00,1144.50,1144.75,274,211
08/12/2005,13:36,1145.00,1145.25,1144.75,1145.00,394,525
08/12/2005,13:37,1145.00,1145.25,1144.75,1144.75,16,291
08/12/2005,13:38,1144.75,1145.00,1144.75,1144.75,62,31
08/12/2005,13:39,1144.75,1145.25,1144.75,1145.00,376,622
08/12/2005,13:40,1145.00,1145.25,1144.75,1144.75,95,237
08/12/2005,13:41,1144.75,1145.00,1144.00,1144.00,706,1865
08/12/2005,13:42,1144.00,1144.50,1143.75,1144.50,923,1492
08/12/2005,13:43,1144.50,1144.75,1144.25,1144.50,393,414
08/12/2005,13:44,1144.75,1144.75,1144.00,1144.00,821,550
08/12/2005,13:45,1144.25,1144.50,1144.00,1144.25,119,22
08/12/2005,13:46,1144.00,1144.50,1144.00,1144.50,476,146
08/12/2005,13:47,1144.50,1144.50,1144.25,1144.50,94,497
08/12/2005,13:48,1144.25,1144.50,1144.00,1144.00,19,130
08/12/2005,13:49,1144.00,1144.50,1144.00,1144.00,135,232
08/12/2005,13:50,1144.25,1144.50,1144.00,1144.25,117,44
08/12/2005,13:51,1144.00,1144.25,1144.00,1144.25,8,318
08/12/2005,13:52,1144.25,1144.75,1144.25,1144.75,1074,7
08/12/2005,13:53,1144.75,1145.25,1144.50,1145.00,1006,448
08/12/2005,13:54,1145.00,1145.00,1144.00,1144.25,515,851
08/12/2005,13:55,1144.25,1144.50,1144.00,1144.25,200,96
08/12/2005,13:56,1144.00,1144.25,1144.00,1144.00,251,86
08/12/2005,13:57,1144.00,1144.75,1144.00,1144.50,424,350
08/12/2005,13:58,1144.50,1144.50,1144.25,1144.50,30,4
08/12/2005,13:59,1144.50,1144.75,1144.25,1144.50,179,426
08/12/2005,14:00,1144.50,1144.50,1144.25,1144.25,0,128
08/12/2005,14:01,1144.50,1144.50,1144.00,1144.25,314,341
08/12/2005,14:02,1144.25,1144.50,1144.00,1144.50,262,14
08/12/2005,14:03,1144.50,1144.50,1144.25,1144.50,294,4
08/12/2005,14:04,1144.50,1144.50,1144.25,1144.25,683,7
08/12/2005,14:05,1144.50,1144.50,1144.00,1144.00,24,654
08/12/2005,14:06,1144.00,1144.25,1143.75,1144.00,1684,465
08/12/2005,14:07,1144.00,1144.50,1144.00,1144.25,549,296
08/12/2005,14:08,1144.50,1144.50,1144.00,1144.25,55,218
08/12/2005,14:09,1144.25,1144.50,1144.00,1144.50,128,126
08/12/2005,14:10,1144.50,1144.50,1144.25,1144.25,13,44
08/12/2005,14:11,1144.25,1144.50,1144.00,1144.50,288,348
08/12/2005,14:12,1144.50,1144.50,1144.25,1144.50,103,44
08/12/2005,14:13,1144.50,1144.50,1144.00,1144.25,65,332
08/12/2005,14:14,1144.25,1145.00,1144.25,1145.00,1491,37
08/12/2005,14:15,1145.00,1145.25,1144.50,1144.75,639,1180
08/12/2005,14:16,1144.50,1145.00,1144.50,1144.75,437,872
08/12/2005,14:17,1144.75,1145.00,1144.75,1144.75,29,422
08/12/2005,14:18,1144.50,1145.00,1144.50,1144.75,549,37
08/12/2005,14:19,1144.75,1145.25,1144.75,1144.75,607,160
08/12/2005,14:20,1145.00,1145.00,1144.75,1145.00,10,17
08/12/2005,14:21,1145.00,1145.00,1144.75,1144.75,404,81
08/12/2005,14:22,1144.75,1147.25,1144.75,1146.50,9883,2196
08/12/2005,14:23,1146.75,1148.00,1146.50,1147.25,4639,4138
08/12/2005,14:24,1147.00,1147.50,1147.00,1147.25,606,1894
08/12/2005,14:25,1147.50,1147.75,1147.00,1147.25,1436,1004
08/12/2005,14:26,1147.00,1147.50,1147.00,1147.25,761,226
08/12/2005,14:27,1147.50,1148.00,1147.25,1147.50,3047,1371
08/12/2005,14:28,1147.50,1148.50,1147.50,1147.75,2913,2567
08/12/2005,14:29,1148.00,1148.50,1148.00,1148.50,1443,888
08/12/2005,14:30,1148.25,1149.25,1148.25,1149.00,5148,929
08/12/2005,14:31,1149.00,1150.25,1148.75,1149.75,7175,2548
08/12/2005,14:32,1150.00,1150.00,1148.75,1149.00,1013,2739
08/12/2005,14:33,1149.00,1149.00,1148.25,1148.50,1199,2683
08/12/2005,14:34,1148.50,1148.75,1148.00,1148.00,69,1511
08/12/2005,14:35,1148.25,1148.50,1148.00,1148.25,1285,1349
08/12/2005,14:36,1148.25,1148.75,1148.00,1148.50,1251,2196
08/12/2005,14:37,1148.50,1149.00,1148.25,1148.25,632,1280
08/12/2005,14:38,1148.25,1148.50,1148.00,1148.25,151,511
08/12/2005,14:39,1148.00,1148.50,1148.00,1148.50,1006,1099
08/12/2005,14:40,1148.50,1149.50,1148.50,1149.25,2842,1416
08/12/2005,14:41,1149.00,1149.25,1147.75,1147.75,742,2538
08/12/2005,14:42,1147.75,1148.50,1147.75,1148.50,1038,690
08/12/2005,14:43,1148.50,1148.50,1148.25,1148.50,984,142
08/12/2005,14:44,1148.25,1148.50,1148.00,1148.25,301,519
08/12/2005,14:45,1148.25,1148.50,1148.25,1148.25,156,50
08/12/2005,14:46,1148.50,1148.50,1147.00,1147.75,2138,3801
08/12/2005,14:47,1147.75,1147.75,1146.75,1147.00,991,2743
08/12/2005,14:48,1147.00,1147.25,1147.00,1147.25,320,414
08/12/2005,14:49,1147.00,1147.25,1146.75,1147.25,976,923
08/12/2005,14:50,1147.25,1147.50,1147.00,1147.25,770,463
08/12/2005,14:51,1147.00,1147.25,1146.75,1147.25,607,607
08/12/2005,14:52,1147.25,1147.25,1147.00,1147.25,362,445
08/12/2005,14:53,1147.25,1147.25,1147.00,1147.25,437,90
08/12/2005,14:54,1147.00,1147.25,1146.50,1146.75,200,1317
08/12/2005,14:55,1146.75,1146.75,1146.25,1146.50,1016,1660
08/12/2005,14:56,1146.50,1146.50,1145.75,1145.75,575,1527
08/12/2005,14:57,1146.00,1146.00,1145.25,1145.50,1827,3332
08/12/2005,14:58,1145.75,1145.75,1145.50,1145.50,714,806
08/12/2005,14:59,1145.50,1146.25,1145.50,1145.50,2291,2582
08/12/2005,15:00,1145.50,1146.00,1145.50,1145.75,3216,3150
08/12/2005,15:01,1145.75,1146.00,1144.25,1144.25,3152,6539
08/12/2005,15:02,1144.25,1145.00,1144.00,1144.75,2554,1322
08/12/2005,15:03,1145.00,1145.00,1144.75,1145.00,561,1305
08/12/2005,15:04,1144.75,1145.00,1144.25,1144.50,421,1123
08/12/2005,15:05,1144.50,1145.00,1144.25,1144.75,1079,1455
08/12/2005,15:06,1144.75,1145.00,1144.75,1145.00,362,177
08/12/2005,15:07,1145.00,1145.00,1144.75,1145.00,219,709
08/12/2005,15:08,1145.00,1145.25,1144.50,1144.50,1261,1012
08/12/2005,15:09,1144.50,1145.00,1144.50,1144.50,986,632
08/12/2005,15:10,1144.75,1144.75,1144.25,1144.50,114,1037
08/12/2005,15:11,1144.25,1144.75,1144.00,1144.25,756,1641
08/12/2005,15:12,1144.25,1144.50,1144.00,1144.50,1178,1159
08/12/2005,15:13,1144.25,1144.25,1143.50,1143.50,297,2074
08/12/2005,15:14,1143.75,1144.00,1143.50,1143.50,746,878
08/12/2005,15:15,1143.75,1144.50,1143.50,1144.25,3656,1492
08/12/2005,15:16,1144.25,1144.25,1144.00,1144.00,3,250
08/14/2005,17:01,1144.25,1144.50,1144.25,1144.50,87,0
08/14/2005,17:02,1144.50,1144.50,1144.00,1144.25,3,43
08/14/2005,17:03,1144.25,1144.25,1144.25,1144.25,72,0
08/14/2005,17:04,1144.25,1144.50,1144.25,1144.25,61,1
08/14/2005,17:05,1144.50,1144.50,1144.00,1144.00,2,26
08/14/2005,17:06,1144.00,1144.25,1144.00,1144.25,12,35
08/14/2005,17:07,1144.25,1144.25,1144.00,1144.00,8,11
08/14/2005,17:08,1144.00,1144.00,1144.00,1144.00,0,10
08/14/2005,17:09,1144.00,1144.00,1144.00,1144.00,0,32
08/14/2005,17:10,1144.00,1144.00,1144.00,1144.00,0,4
08/14/2005,17:11,1144.00,1144.00,1143.75,1143.75,0,4
08/14/2005,17:12,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,17:14,1143.75,1144.00,1143.75,1144.00,1,3
08/14/2005,17:16,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,17:17,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,17:20,1144.00,1144.00,1143.25,1143.50,26,131
08/14/2005,17:21,1143.25,1143.25,1143.25,1143.25,0,1
08/14/2005,17:24,1143.50,1144.00,1143.50,1143.75,132,4
08/14/2005,17:27,1144.00,1144.00,1144.00,1144.00,3,0
08/14/2005,17:29,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,17:31,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,17:32,1143.75,1143.75,1143.75,1143.75,0,40
08/14/2005,17:33,1143.75,1143.75,1143.75,1143.75,0,8
08/14/2005,17:34,1143.75,1144.00,1143.75,1144.00,6,17
08/14/2005,17:35,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,17:37,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,17:38,1144.00,1144.00,1143.75,1143.75,1,12
08/14/2005,17:40,1143.75,1143.75,1143.75,1143.75,0,24
08/14/2005,17:43,1143.75,1143.75,1143.50,1143.50,0,3
08/14/2005,17:44,1143.75,1143.75,1143.75,1143.75,1,0
08/14/2005,17:45,1143.75,1143.75,1143.75,1143.75,16,0
08/14/2005,17:46,1143.75,1143.75,1143.75,1143.75,8,0
08/14/2005,17:47,1143.50,1143.50,1143.50,1143.50,0,1
08/14/2005,17:49,1143.75,1143.75,1143.75,1143.75,3,0
08/14/2005,17:55,1143.75,1143.75,1143.75,1143.75,3,0
08/14/2005,17:57,1143.75,1144.00,1143.75,1144.00,32,0
08/14/2005,17:58,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,18:01,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,18:02,1144.00,1144.25,1144.00,1144.25,81,0
08/14/2005,18:03,1144.00,1144.00,1144.00,1144.00,0,18
08/14/2005,18:04,1144.00,1144.00,1143.75,1144.00,97,7
08/14/2005,18:05,1143.75,1143.75,1143.75,1143.75,0,2
08/14/2005,18:08,1144.00,1144.00,1144.00,1144.00,5,0
08/14/2005,18:12,1144.00,1144.00,1144.00,1144.00,5,0
08/14/2005,18:14,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,18:22,1144.00,1144.00,1144.00,1144.00,6,0
08/14/2005,18:23,1144.00,1144.00,1144.00,1144.00,5,0
08/14/2005,18:24,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,18:25,1144.00,1144.00,1144.00,1144.00,6,0
08/14/2005,18:27,1144.00,1144.00,1144.00,1144.00,10,0
08/14/2005,18:28,1144.00,1144.00,1144.00,1144.00,8,0
08/14/2005,18:29,1144.00,1144.00,1144.00,1144.00,10,0
08/14/2005,18:32,1144.00,1144.00,1144.00,1144.00,5,0
08/14/2005,18:34,1144.00,1144.00,1144.00,1144.00,6,0
08/14/2005,18:35,1144.00,1144.00,1144.00,1144.00,7,0
08/14/2005,18:36,1144.00,1144.00,1144.00,1144.00,11,0
08/14/2005,18:37,1144.25,1144.25,1144.25,1144.25,3,0
08/14/2005,18:38,1144.25,1144.25,1144.25,1144.25,2,0
08/14/2005,18:40,1144.00,1144.00,1144.00,1144.00,0,3
08/14/2005,18:41,1144.25,1144.25,1144.00,1144.00,2,1
08/14/2005,18:42,1144.00,1144.00,1144.00,1144.00,0,5
08/14/2005,18:45,1144.00,1144.00,1143.75,1143.75,0,50
08/14/2005,18:49,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,18:52,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,18:56,1144.00,1144.00,1144.00,1144.00,25,0
08/14/2005,19:01,1144.00,1144.00,1144.00,1144.00,4,0
08/14/2005,19:02,1144.00,1144.00,1144.00,1144.00,3,0
08/14/2005,19:03,1143.75,1143.75,1143.75,1143.75,0,2
08/14/2005,19:05,1144.00,1144.00,1144.00,1144.00,38,0
08/14/2005,19:08,1143.75,1143.75,1143.75,1143.75,0,3
08/14/2005,19:09,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,19:12,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,19:14,1144.00,1144.00,1143.75,1143.75,1,25
08/14/2005,19:16,1143.75,1143.75,1143.75,1143.75,0,3
08/14/2005,19:17,1144.00,1144.00,1143.75,1143.75,4,4
08/14/2005,19:18,1143.75,1143.75,1143.75,1143.75,0,48
08/14/2005,19:19,1143.75,1143.75,1143.75,1143.75,0,44
08/14/2005,19:20,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,19:22,1143.75,1143.75,1143.75,1143.75,0,22
08/14/2005,19:24,1143.75,1143.75,1143.75,1143.75,0,3
08/14/2005,19:25,1143.75,1143.75,1143.75,1143.75,0,2
08/14/2005,19:26,1144.00,1144.00,1144.00,1144.00,4,0
08/14/2005,19:28,1144.00,1144.00,1144.00,1144.00,104,0
08/14/2005,19:29,1143.75,1143.75,1143.75,1143.75,0,2
08/14/2005,19:31,1144.00,1144.00,1144.00,1144.00,31,0
08/14/2005,19:32,1144.00,1144.00,1144.00,1144.00,18,0
08/14/2005,19:33,1144.00,1144.25,1144.00,1144.25,51,0
08/14/2005,19:34,1144.25,1144.25,1144.25,1144.25,5,0
08/14/2005,19:35,1144.25,1144.25,1144.25,1144.25,5,0
08/14/2005,19:37,1144.25,1144.25,1144.25,1144.25,6,0
08/14/2005,19:38,1144.25,1144.25,1144.25,1144.25,1,0
08/14/2005,19:40,1144.00,1144.00,1144.00,1144.00,0,36
08/14/2005,19:41,1144.25,1144.25,1144.00,1144.25,21,3
08/14/2005,19:42,1144.25,1144.25,1144.00,1144.00,8,1
08/14/2005,19:43,1144.00,1144.00,1144.00,1144.00,0,13
08/14/2005,19:48,1144.25,1144.25,1144.25,1144.25,7,0
08/14/2005,19:51,1144.25,1144.25,1144.25,1144.25,4,0
08/14/2005,19:52,1144.25,1144.25,1144.25,1144.25,2,0
08/14/2005,19:53,1144.25,1144.25,1144.25,1144.25,2,0
08/14/2005,19:54,1144.25,1144.25,1144.25,1144.25,3,0
08/14/2005,19:56,1144.25,1144.25,1144.25,1144.25,1,0
08/14/2005,19:57,1144.25,1144.25,1144.25,1144.25,1,0
08/14/2005,19:58,1144.25,1144.25,1144.25,1144.25,5,0
08/14/2005,19:59,1144.25,1144.25,1144.25,1144.25,1,0
08/14/2005,20:00,1144.25,1144.25,1144.25,1144.25,3,0
08/14/2005,20:02,1144.00,1144.25,1144.00,1144.25,1,2
08/14/2005,20:06,1144.00,1144.00,1144.00,1144.00,0,5
08/14/2005,20:08,1144.25,1144.25,1144.25,1144.25,1,0
08/14/2005,20:09,1144.25,1144.25,1144.25,1144.25,1,0
08/14/2005,20:10,1144.25,1144.25,1144.25,1144.25,5,0
08/14/2005,20:13,1144.25,1144.25,1144.25,1144.25,24,0
08/14/2005,20:14,1144.25,1144.25,1144.25,1144.25,41,0
08/14/2005,20:15,1144.25,1144.25,1144.25,1144.25,10,0
08/14/2005,20:18,1144.25,1144.25,1144.25,1144.25,26,0
08/14/2005,20:24,1144.00,1144.00,1144.00,1144.00,0,25
08/14/2005,20:26,1144.00,1144.00,1144.00,1144.00,0,6
08/14/2005,20:27,1144.00,1144.00,1144.00,1144.00,0,3
08/14/2005,20:28,1144.00,1144.00,1144.00,1144.00,0,1
08/14/2005,20:29,1144.25,1144.25,1144.00,1144.00,1,7
08/14/2005,20:31,1144.00,1144.00,1144.00,1144.00,0,1
08/14/2005,20:33,1144.00,1144.00,1144.00,1144.00,0,3
08/14/2005,20:34,1144.00,1144.00,1144.00,1144.00,0,1
08/14/2005,20:36,1144.00,1144.00,1144.00,1144.00,0,2
08/14/2005,20:37,1144.00,1144.00,1144.00,1144.00,0,30
08/14/2005,20:38,1144.00,1144.00,1144.00,1144.00,0,1
08/14/2005,20:41,1144.00,1144.00,1144.00,1144.00,0,2
08/14/2005,20:42,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,20:47,1144.00,1144.00,1144.00,1144.00,15,0
08/14/2005,20:49,1144.00,1144.00,1144.00,1144.00,4,0
08/14/2005,20:50,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,20:51,1144.00,1144.00,1144.00,1144.00,8,0
08/14/2005,20:53,1144.00,1144.00,1144.00,1144.00,41,0
08/14/2005,20:54,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,20:55,1144.00,1144.00,1144.00,1144.00,42,0
08/14/2005,20:56,1144.00,1144.00,1144.00,1144.00,76,0
08/14/2005,20:57,1144.00,1144.00,1144.00,1144.00,78,0
08/14/2005,20:58,1144.25,1144.25,1144.00,1144.00,2,5
08/14/2005,20:59,1144.00,1144.00,1144.00,1144.00,0,34
08/14/2005,21:01,1143.75,1144.00,1143.75,1144.00,5,1
08/14/2005,21:04,1144.00,1144.00,1144.00,1144.00,12,0
08/14/2005,21:05,1143.75,1144.00,1143.75,1144.00,1,1
08/14/2005,21:06,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,21:08,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,21:10,1143.75,1143.75,1143.75,1143.75,0,3
08/14/2005,21:12,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,21:13,1144.00,1144.00,1144.00,1144.00,30,0
08/14/2005,21:14,1144.25,1144.25,1144.25,1144.25,1,0
08/14/2005,21:15,1144.00,1144.00,1144.00,1144.00,0,1
08/14/2005,21:26,1144.00,1144.00,1144.00,1144.00,0,1
08/14/2005,21:27,1144.00,1144.00,1144.00,1144.00,0,2
08/14/2005,21:28,1144.00,1144.00,1144.00,1144.00,0,2
08/14/2005,21:30,1144.25,1144.25,1144.25,1144.25,26,0
08/14/2005,21:31,1144.25,1144.25,1144.25,1144.25,38,0
08/14/2005,21:32,1144.25,1144.25,1144.25,1144.25,42,0
08/14/2005,21:33,1144.25,1144.25,1144.25,1144.25,39,0
08/14/2005,21:34,1144.25,1144.50,1144.25,1144.50,7,0
08/14/2005,21:35,1144.25,1144.25,1144.25,1144.25,0,1
08/14/2005,21:36,1144.25,1144.25,1144.25,1144.25,0,1
08/14/2005,21:38,1144.50,1144.50,1144.25,1144.25,3,1
08/14/2005,21:39,1144.25,1144.50,1144.25,1144.50,1,4
08/14/2005,21:40,1144.25,1144.25,1144.25,1144.25,0,20
08/14/2005,21:41,1144.50,1144.50,1144.00,1144.25,7,10
08/14/2005,21:42,1144.25,1144.50,1144.25,1144.50,143,1
08/14/2005,21:43,1144.75,1144.75,1144.50,1144.50,4,3
08/14/2005,21:45,1144.75,1144.75,1144.75,1144.75,1,0
08/14/2005,21:46,1144.50,1144.50,1144.50,1144.50,0,12
08/14/2005,21:47,1144.75,1144.75,1144.75,1144.75,21,0
08/14/2005,21:48,1144.75,1144.75,1144.75,1144.75,12,0
08/14/2005,21:50,1144.75,1144.75,1144.75,1144.75,21,0
08/14/2005,21:51,1144.75,1144.75,1144.75,1144.75,3,0
08/14/2005,21:52,1145.00,1145.00,1144.75,1145.00,4,2
08/14/2005,21:55,1145.00,1145.00,1145.00,1145.00,1,0
08/14/2005,21:56,1145.00,1145.00,1145.00,1145.00,72,0
08/14/2005,21:57,1145.25,1145.25,1145.00,1145.25,53,10
08/14/2005,21:58,1145.25,1145.25,1145.25,1145.25,14,0
08/14/2005,22:00,1145.00,1145.00,1145.00,1145.00,0,1
08/14/2005,22:01,1145.00,1145.00,1145.00,1145.00,0,12
08/14/2005,22:02,1145.00,1145.00,1145.00,1145.00,0,2
08/14/2005,22:04,1145.00,1145.00,1145.00,1145.00,0,17
08/14/2005,22:05,1145.00,1145.25,1145.00,1145.25,5,2
08/14/2005,22:06,1145.25,1145.25,1145.25,1145.25,3,0
08/14/2005,22:07,1145.25,1145.25,1145.25,1145.25,27,0
08/14/2005,22:09,1145.25,1145.25,1145.25,1145.25,35,0
08/14/2005,22:11,1145.25,1145.50,1145.25,1145.50,4,0
08/14/2005,22:12,1145.50,1145.50,1145.50,1145.50,1,0
08/14/2005,22:17,1145.50,1145.50,1145.25,1145.25,5,49
08/14/2005,22:18,1145.25,1145.25,1145.25,1145.25,0,1
08/14/2005,22:19,1145.00,1145.00,1145.00,1145.00,0,1
08/14/2005,22:20,1145.00,1145.00,1145.00,1145.00,0,50
08/14/2005,22:21,1145.00,1145.00,1145.00,1145.00,0,36
08/14/2005,22:22,1145.00,1145.00,1145.00,1145.00,0,38
08/14/2005,22:24,1145.00,1145.00,1145.00,1145.00,0,88
08/14/2005,22:25,1144.75,1145.00,1144.75,1145.00,2,1
08/14/2005,22:28,1145.00,1145.50,1145.00,1145.25,210,5
08/14/2005,22:29,1145.25,1145.25,1145.25,1145.25,10,0
08/14/2005,22:31,1145.00,1145.00,1145.00,1145.00,0,50
08/14/2005,22:32,1145.00,1145.00,1144.75,1144.75,0,84
08/14/2005,22:33,1144.75,1144.75,1144.75,1144.75,0,4
08/14/2005,22:34,1144.75,1144.75,1144.75,1144.75,0,14
08/14/2005,22:35,1144.50,1144.50,1144.25,1144.25,0,69
08/14/2005,22:36,1144.25,1144.25,1144.25,1144.25,0,2
08/14/2005,22:37,1144.50,1144.50,1144.50,1144.50,7,0
08/14/2005,22:39,1144.25,1144.25,1144.25,1144.25,0,46
08/14/2005,22:40,1144.25,1144.25,1144.25,1144.25,0,15
08/14/2005,22:41,1144.25,1144.25,1144.25,1144.25,0,8
08/14/2005,22:42,1144.25,1144.25,1144.25,1144.25,0,3
08/14/2005,22:44,1144.25,1144.25,1144.25,1144.25,0,28
08/14/2005,22:45,1144.25,1144.25,1144.25,1144.25,0,3
08/14/2005,22:46,1144.25,1144.25,1144.25,1144.25,0,1
08/14/2005,22:47,1144.25,1144.25,1144.00,1144.00,0,3
08/14/2005,22:48,1144.25,1144.25,1144.25,1144.25,4,0
08/14/2005,22:49,1144.25,1144.25,1144.25,1144.25,2,0
08/14/2005,22:52,1144.25,1144.50,1144.25,1144.50,4,0
08/14/2005,22:54,1144.50,1144.50,1144.50,1144.50,1,0
08/14/2005,22:56,1144.50,1144.50,1144.50,1144.50,1,0
08/14/2005,22:58,1144.25,1144.50,1144.25,1144.50,28,26
08/14/2005,22:59,1144.50,1144.50,1144.50,1144.50,5,0
08/14/2005,23:00,1144.50,1144.50,1144.50,1144.50,1,0
08/14/2005,23:01,1144.50,1144.50,1144.50,1144.50,1,0
08/14/2005,23:02,1144.50,1144.50,1144.50,1144.50,7,0
08/14/2005,23:03,1144.50,1144.50,1144.50,1144.50,1,0
08/14/2005,23:04,1144.50,1144.50,1144.50,1144.50,2,0
08/14/2005,23:05,1144.50,1144.50,1144.50,1144.50,2,0
08/14/2005,23:06,1144.25,1144.25,1144.25,1144.25,0,45
08/14/2005,23:07,1144.25,1144.25,1144.25,1144.25,0,12
08/14/2005,23:08,1144.25,1144.25,1144.25,1144.25,0,16
08/14/2005,23:10,1144.25,1144.25,1144.25,1144.25,0,7
08/14/2005,23:12,1144.00,1144.00,1143.75,1143.75,0,39
08/14/2005,23:14,1143.75,1143.75,1143.75,1143.75,0,20
08/14/2005,23:16,1143.75,1143.75,1143.75,1143.75,0,13
08/14/2005,23:17,1143.75,1143.75,1143.75,1143.75,0,11
08/14/2005,23:18,1143.75,1143.75,1143.75,1143.75,0,29
08/14/2005,23:19,1143.75,1143.75,1143.75,1143.75,0,10
08/14/2005,23:20,1143.75,1143.75,1143.75,1143.75,0,10
08/14/2005,23:21,1143.75,1143.75,1143.75,1143.75,0,5
08/14/2005,23:22,1143.75,1144.00,1143.75,1144.00,7,1
08/14/2005,23:23,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,23:24,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,23:25,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,23:29,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,23:30,1143.75,1143.75,1143.75,1143.75,0,3
08/14/2005,23:31,1143.75,1143.75,1143.75,1143.75,0,3
08/14/2005,23:32,1143.75,1143.75,1143.75,1143.75,0,2
08/14/2005,23:33,1144.00,1144.00,1144.00,1144.00,1,0
08/14/2005,23:35,1144.00,1144.00,1144.00,1144.00,11,0
08/14/2005,23:41,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,23:42,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,23:43,1144.00,1144.00,1144.00,1144.00,3,0
08/14/2005,23:44,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,23:45,1143.75,1143.75,1143.75,1143.75,0,5
08/14/2005,23:46,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,23:47,1144.00,1144.00,1144.00,1144.00,2,0
08/14/2005,23:48,1143.75,1143.75,1143.75,1143.75,0,1
08/14/2005,23:52,1143.75,1143.75,1143.75,1143.75,0,2
08/15/2005,00:01,1143.75,1143.75,1143.75,1143.75,0,2
08/15/2005,00:02,1143.75,1143.75,1143.75,1143.75,0,1
08/15/2005,00:03,1143.75,1144.00,1143.75,1144.00,48,8
08/15/2005,00:04,1144.00,1144.00,1144.00,1144.00,4,0
08/15/2005,00:05,1144.00,1144.25,1144.00,1144.25,20,0
08/15/2005,00:06,1144.00,1144.00,1144.00,1144.00,0,2
08/15/2005,00:09,1144.00,1144.00,1144.00,1144.00,0,2
08/15/2005,00:13,1144.25,1144.25,1144.25,1144.25,1,0
08/15/2005,00:14,1144.00,1144.00,1144.00,1144.00,0,10
08/15/2005,00:16,1144.00,1144.00,1144.00,1144.00,0,2
08/15/2005,00:22,1144.00,1144.00,1143.75,1144.00,5,50
08/15/2005,00:23,1144.25,1144.25,1144.00,1144.00,5,13
08/15/2005,00:24,1144.00,1144.00,1144.00,1144.00,0,46
08/15/2005,00:25,1144.00,1144.00,1144.00,1144.00,0,1
08/15/2005,00:26,1143.75,1143.75,1143.50,1143.75,1,52
08/15/2005,00:27,1144.00,1144.00,1143.75,1143.75,5,10
08/15/2005,00:29,1143.75,1143.75,1143.75,1143.75,0,10
08/15/2005,00:30,1144.00,1144.00,1144.00,1144.00,1,0
08/15/2005,00:31,1143.75,1143.75,1143.75,1143.75,0,1
08/15/2005,00:34,1143.75,1143.75,1143.50,1143.50,0,50
08/15/2005,00:35,1143.75,1143.75,1143.75,1143.75,17,0
08/15/2005,00:39,1143.75,1143.75,1143.75,1143.75,1,0
08/15/2005,00:44,1143.75,1143.75,1143.50,1143.75,19,44
08/15/2005,00:45,1143.75,1143.75,1143.75,1143.75,1,0
08/15/2005,00:46,1143.75,1144.00,1143.75,1144.00,8,0
08/15/2005,00:48,1143.50,1143.50,1143.50,1143.50,0,2
08/15/2005,00:49,1143.50,1143.50,1143.50,1143.50,0,5
08/15/2005,00:55,1143.50,1143.50,1143.50,1143.50,0,10
08/15/2005,00:57,1143.50,1144.00,1143.50,1144.00,123,1
08/15/2005,00:58,1144.00,1144.00,1144.00,1144.00,9,0
08/15/2005,00:59,1143.75,1143.75,1143.75,1143.75,0,1
08/15/2005,01:02,1143.75,1143.75,1143.75,1143.75,0,82
08/15/2005,01:03,1143.75,1143.75,1143.75,1143.75,0,14
08/15/2005,01:07,1144.00,1144.00,1144.00,1144.00,1,0
08/15/2005,01:09,1144.00,1144.00,1144.00,1144.00,2,0
08/15/2005,01:10,1144.00,1144.00,1144.00,1144.00,5,0
08/15/2005,01:12,1144.00,1144.00,1144.00,1144.00,1,0
08/15/2005,01:18,1144.00,1144.00,1144.00,1144.00,2,0
08/15/2005,01:21,1144.00,1144.00,1144.00,1144.00,9,0
08/15/2005,01:22,1144.00,1144.00,1144.00,1144.00,10,0
08/15/2005,01:23,1144.00,1144.00,1144.00,1144.00,4,0
08/15/2005,01:26,1144.00,1144.00,1144.00,1144.00,5,0
08/15/2005,01:28,1144.00,1144.00,1144.00,1144.00,1,0
08/15/2005,01:29,1144.00,1144.00,1144.00,1144.00,4,0
08/15/2005,01:30,1144.00,1144.25,1144.00,1144.25,11,0
08/15/2005,01:31,1144.25,1144.25,1144.00,1144.00,1,1
08/15/2005,01:33,1144.25,1144.25,1144.25,1144.25,9,0
08/15/2005,01:34,1144.25,1144.25,1144.25,1144.25,2,0
08/15/2005,01:35,1144.25,1144.25,1144.25,1144.25,10,0
08/15/2005,01:36,1144.50,1144.50,1144.25,1144.25,3,2
08/15/2005,01:38,1144.25,1144.25,1144.25,1144.25,0,11
08/15/2005,01:39,1144.25,1144.25,1144.25,1144.25,0,4
08/15/2005,01:40,1144.25,1144.25,1144.25,1144.25,0,6
08/15/2005,01:41,1144.50,1144.50,1144.25,1144.25,1,1
08/15/2005,01:42,1144.25,1144.25,1144.25,1144.25,0,89
08/15/2005,01:43,1144.25,1144.25,1144.25,1144.25,0,10
08/15/2005,01:45,1144.25,1144.25,1143.75,1144.00,12,73
08/15/2005,01:48,1143.75,1143.75,1143.75,1143.75,0,3
08/15/2005,01:50,1143.75,1143.75,1143.75,1143.75,0,1
08/15/2005,01:51,1143.75,1143.75,1143.75,1143.75,0,2
08/15/2005,01:52,1143.75,1143.75,1143.75,1143.75,0,2
08/15/2005,01:55,1144.00,1144.50,1144.00,1144.25,70,15
08/15/2005,01:56,1144.25,1144.25,1144.25,1144.25,0,1
08/15/2005,01:57,1144.50,1144.50,1144.50,1144.50,2,0
08/15/2005,01:58,1144.50,1144.50,1144.50,1144.50,58,0
08/15/2005,01:59,1144.50,1144.50,1144.50,1144.50,15,0
08/15/2005,02:00,1144.50,1144.75,1144.50,1144.75,86,0
08/15/2005,02:01,1145.00,1145.00,1144.75,1144.75,277,29
08/15/2005,02:02,1144.75,1144.75,1144.50,1144.50,0,227
08/15/2005,02:03,1144.50,1144.75,1144.25,1144.75,56,38
08/15/2005,02:04,1144.75,1144.75,1144.75,1144.75,45,0
08/15/2005,02:05,1144.75,1144.75,1144.75,1144.75,28,0
08/15/2005,02:07,1144.50,1144.50,1144.50,1144.50,0,33
08/15/2005,02:08,1144.50,1144.50,1144.25,1144.50,4,51
08/15/2005,02:09,1144.25,1144.50,1144.25,1144.50,34,12
08/15/2005,02:10,1144.50,1144.75,1144.50,1144.50,8,4
08/15/2005,02:11,1144.50,1144.75,1144.50,1144.50,1,34
08/15/2005,02:14,1144.50,1144.50,1144.50,1144.50,0,1
08/15/2005,02:15,1144.50,1144.50,1144.50,1144.50,0,15
08/15/2005,02:16,1144.75,1144.75,1144.75,1144.75,22,0
08/15/2005,02:17,1145.00,1145.25,1144.75,1145.00,18,4
08/15/2005,02:18,1145.00,1145.25,1145.00,1145.25,4,36
08/15/2005,02:19,1145.25,1145.25,1145.00,1145.00,33,21
08/15/2005,02:20,1145.00,1145.25,1144.75,1145.00,13,5
08/15/2005,02:22,1145.00,1145.25,1145.00,1145.00,3,18
08/15/2005,02:23,1145.00,1145.00,1145.00,1145.00,0,20
08/15/2005,02:24,1145.00,1145.00,1145.00,1145.00,0,44
08/15/2005,02:25,1145.00,1145.00,1145.00,1145.00,0,31
08/15/2005,02:26,1145.00,1145.00,1144.75,1144.75,0,9
08/15/2005,02:27,1144.75,1144.75,1144.75,1144.75,0,1
08/15/2005,02:30,1145.00,1145.00,1145.00,1145.00,18,0
08/15/2005,02:31,1145.00,1145.25,1144.75,1145.25,16,1
08/15/2005,02:32,1145.25,1145.50,1145.25,1145.25,138,2
08/15/2005,02:33,1145.50,1145.75,1145.50,1145.50,162,2
08/15/2005,02:34,1145.50,1145.50,1145.50,1145.50,0,20
08/15/2005,02:35,1145.25,1145.50,1145.25,1145.25,31,8
08/15/2005,02:36,1145.50,1145.50,1145.50,1145.50,3,0
08/15/2005,02:37,1145.50,1145.50,1145.50,1145.50,23,0
08/15/2005,02:38,1145.50,1145.75,1145.50,1145.50,37,1
08/15/2005,02:39,1145.75,1145.75,1145.75,1145.75,168,0
08/15/2005,02:40,1145.75,1145.75,1145.75,1145.75,107,0
08/15/2005,02:41,1145.50,1145.50,1145.50,1145.50,0,24
08/15/2005,02:42,1145.75,1146.50,1145.75,1146.50,612,6
08/15/2005,02:43,1146.50,1146.50,1146.25,1146.25,2,99
08/15/2005,02:44,1146.25,1146.50,1146.00,1146.25,83,13
08/15/2005,02:45,1146.25,1146.25,1146.25,1146.25,64,0
08/15/2005,02:46,1146.25,1146.25,1146.25,1146.25,1,0
08/15/2005,02:47,1146.50,1146.50,1146.25,1146.25,6,30
08/15/2005,02:48,1146.25,1146.25,1146.00,1146.00,0,116
08/15/2005,02:49,1146.00,1146.00,1146.00,1146.00,0,32
08/15/2005,02:50,1146.00,1146.25,1145.75,1146.25,40,19
08/15/2005,02:51,1146.50,1146.50,1146.50,1146.50,2,0
08/15/2005,02:52,1146.50,1146.75,1146.50,1146.75,85,1
08/15/2005,02:53,1146.75,1146.75,1146.75,1146.75,14,0
08/15/2005,02:54,1146.50,1146.75,1146.50,1146.75,4,1
08/15/2005,02:55,1146.50,1146.50,1146.50,1146.50,0,5
08/15/2005,02:56,1146.75,1146.75,1146.75,1146.75,147,0
08/15/2005,02:57,1146.75,1146.75,1146.75,1146.75,29,0
08/15/2005,02:58,1146.75,1147.00,1146.75,1146.75,34,27
08/15/2005,03:00,1146.50,1146.50,1146.50,1146.50,0,22
08/15/2005,03:01,1146.25,1146.25,1146.25,1146.25,0,1
08/15/2005,03:02,1146.50,1146.50,1146.50,1146.50,26,0
08/15/2005,03:03,1146.50,1146.50,1146.50,1146.50,23,0
08/15/2005,03:05,1146.50,1146.50,1146.50,1146.50,2,0
08/15/2005,03:06,1146.25,1146.25,1146.25,1146.25,0,30
08/15/2005,03:07,1146.25,1146.25,1146.25,1146.25,0,2
08/15/2005,03:09,1146.25,1146.25,1146.25,1146.25,0,20
08/15/2005,03:10,1146.25,1146.25,1146.25,1146.25,0,1
08/15/2005,03:11,1146.25,1146.25,1146.25,1146.25,0,4
08/15/2005,03:12,1146.25,1146.25,1146.25,1146.25,0,97
08/15/2005,03:14,1146.25,1146.25,1146.25,1146.25,0,3
08/15/2005,03:15,1146.00,1146.00,1146.00,1146.00,0,36
08/15/2005,03:16,1146.00,1146.00,1146.00,1146.00,0,14
08/15/2005,03:17,1146.00,1146.25,1146.00,1146.00,5,76
08/15/2005,03:18,1146.25,1146.25,1146.25,1146.25,5,0
08/15/2005,03:20,1146.25,1146.25,1146.25,1146.25,1,0
08/15/2005,03:21,1146.00,1146.00,1146.00,1146.00,0,13
08/15/2005,03:22,1146.00,1146.25,1146.00,1146.00,3,28
08/15/2005,03:24,1146.00,1146.25,1146.00,1146.00,31,80
08/15/2005,03:25,1146.00,1146.25,1146.00,1146.25,40,12
08/15/2005,03:29,1146.25,1146.25,1146.25,1146.25,28,0
08/15/2005,03:30,1146.25,1146.25,1146.25,1146.25,23,0
08/15/2005,03:31,1146.25,1146.25,1146.25,1146.25,10,0
08/15/2005,03:32,1146.25,1146.25,1146.25,1146.25,2,0
08/15/2005,03:36,1146.50,1146.50,1146.50,1146.50,1,0
08/15/2005,03:37,1146.50,1146.50,1146.50,1146.50,4,0
08/15/2005,03:39,1146.25,1146.25,1146.25,1146.25,0,3
08/15/2005,03:43,1146.25,1146.25,1146.25,1146.25,0,2
08/15/2005,03:44,1146.25,1146.25,1146.00,1146.25,4,87
08/15/2005,03:45,1146.25,1146.25,1146.25,1146.25,4,0
08/15/2005,03:46,1146.50,1146.50,1146.50,1146.50,9,0
08/15/2005,03:48,1146.25,1146.25,1146.25,1146.25,0,4
08/15/2005,03:50,1146.25,1146.25,1146.00,1146.00,0,17
08/15/2005,03:52,1146.00,1146.00,1146.00,1146.00,0,150
08/15/2005,03:53,1146.00,1146.00,1145.75,1145.75,0,15
08/15/2005,03:54,1145.75,1145.75,1145.75,1145.75,0,16
08/15/2005,03:55,1145.75,1146.00,1145.75,1146.00,2,2
08/15/2005,03:56,1145.75,1145.75,1145.50,1145.50,0,88
08/15/2005,03:57,1145.75,1145.75,1145.75,1145.75,1,0
08/15/2005,03:58,1145.75,1145.75,1145.75,1145.75,14,0
08/15/2005,03:59,1145.75,1145.75,1145.75,1145.75,51,0
08/15/2005,04:00,1145.75,1146.00,1145.75,1146.00,11,0
08/15/2005,04:01,1145.75,1145.75,1145.75,1145.75,0,28
08/15/2005,04:02,1145.75,1145.75,1145.50,1145.50,2,33
08/15/2005,04:03,1145.75,1145.75,1145.75,1145.75,8,0
08/15/2005,04:04,1145.75,1145.75,1145.75,1145.75,9,0
08/15/2005,04:05,1145.75,1145.75,1145.75,1145.75,3,0
08/15/2005,04:06,1145.75,1145.75,1145.50,1145.75,19,8
08/15/2005,04:07,1145.75,1145.75,1145.75,1145.75,3,0
08/15/2005,04:08,1145.75,1145.75,1145.75,1145.75,2,0
08/15/2005,04:09,1145.75,1145.75,1145.75,1145.75,15,0
08/15/2005,04:10,1145.50,1145.50,1145.50,1145.50,0,85
08/15/2005,04:11,1145.50,1145.75,1145.50,1145.75,34,2
08/15/2005,04:12,1146.00,1146.00,1146.00,1146.00,1,0
08/15/2005,04:13,1146.00,1146.00,1146.00,1146.00,43,0
08/15/2005,04:14,1145.75,1145.75,1145.75,1145.75,0,50
08/15/2005,04:15,1146.00,1146.00,1145.75,1145.75,4,138
08/15/2005,04:17,1145.75,1145.75,1145.75,1145.75,0,12
08/15/2005,04:18,1145.75,1145.75,1145.75,1145.75,0,3
08/15/2005,04:19,1145.75,1145.75,1145.75,1145.75,0,13
08/15/2005,04:20,1145.75,1145.75,1145.50,1145.50,0,10
08/15/2005,04:21,1145.50,1145.50,1145.25,1145.50,17,118
08/15/2005,04:22,1145.50,1145.50,1145.50,1145.50,1,0
08/15/2005,04:23,1145.25,1145.25,1145.00,1145.00,0,105
08/15/2005,04:24,1145.00,1145.00,1144.75,1145.00,100,142
08/15/2005,04:25,1145.00,1145.00,1145.00,1145.00,11,0
08/15/2005,04:26,1145.00,1145.25,1145.00,1145.25,20,0
08/15/2005,04:27,1145.50,1145.50,1145.25,1145.25,5,1
08/15/2005,04:30,1145.50,1145.50,1145.25,1145.50,37,1
08/15/2005,04:31,1145.75,1145.75,1145.50,1145.50,6,23
08/15/2005,04:32,1145.50,1145.50,1145.50,1145.50,0,3
08/15/2005,04:33,1145.50,1145.50,1145.50,1145.50,0,10
08/15/2005,04:34,1145.50,1145.50,1145.50,1145.50,0,22
08/15/2005,04:36,1145.25,1145.50,1145.25,1145.50,2,1
08/15/2005,04:37,1145.50,1145.50,1145.50,1145.50,166,0
08/15/2005,04:38,1145.25,1145.25,1145.00,1145.00,0,38
08/15/2005,04:39,1145.25,1145.25,1145.25,1145.25,2,0
08/15/2005,04:40,1145.25,1145.25,1145.00,1145.00,10,4
08/15/2005,04:41,1145.00,1145.00,1144.75,1145.00,28,86
08/15/2005,04:42,1145.25,1145.25,1145.00,1145.00,1,75
08/15/2005,04:44,1145.00,1145.00,1144.75,1145.00,6,16
08/15/2005,04:45,1145.00,1145.00,1145.00,1145.00,36,0
08/15/2005,04:46,1145.25,1145.25,1145.00,1145.00,1,4
08/15/2005,04:47,1145.25,1145.25,1145.25,1145.25,1,0
08/15/2005,04:49,1145.00,1145.00,1145.00,1145.00,0,36
08/15/2005,04:50,1145.00,1145.00,1144.75,1145.00,17,22
08/15/2005,04:51,1145.00,1145.00,1145.00,1145.00,9,0
08/15/2005,04:52,1145.00,1145.00,1145.00,1145.00,15,0
08/15/2005,04:53,1145.00,1145.00,1145.00,1145.00,12,0
08/15/2005,04:55,1145.00,1145.00,1145.00,1145.00,2,0
08/15/2005,04:56,1145.00,1145.00,1145.00,1145.00,2,0
08/15/2005,04:59,1145.00,1145.00,1145.00,1145.00,1,0
08/15/2005,05:00,1145.00,1145.00,1145.00,1145.00,5,0
08/15/2005,05:01,1145.00,1145.00,1145.00,1145.00,11,0
08/15/2005,05:03,1145.00,1145.00,1145.00,1145.00,1,0
08/15/2005,05:06,1145.25,1145.25,1145.00,1145.00,1,5
08/15/2005,05:09,1145.25,1145.25,1145.25,1145.25,111,0
08/15/2005,05:12,1145.50,1145.75,1145.50,1145.75,279,0
08/15/2005,05:13,1146.00,1146.00,1145.75,1145.75,281,6
08/15/2005,05:14,1145.75,1145.75,1145.75,1145.75,0,6
08/15/2005,05:15,1145.75,1146.00,1145.75,1146.00,17,13
08/15/2005,05:16,1146.00,1146.00,1146.00,1146.00,32,0
08/15/2005,05:17,1146.00,1146.00,1146.00,1146.00,122,0
08/15/2005,05:18,1146.00,1146.00,1146.00,1146.00,11,0
08/15/2005,05:19,1146.00,1146.25,1146.00,1146.00,10,13
08/15/2005,05:20,1146.00,1146.00,1146.00,1146.00,0,2
08/15/2005,05:22,1146.00,1146.00,1146.00,1146.00,0,9
08/15/2005,05:24,1146.00,1146.00,1146.00,1146.00,0,7
08/15/2005,05:25,1146.00,1146.00,1146.00,1146.00,0,1
08/15/2005,05:28,1146.00,1146.00,1146.00,1146.00,0,23
08/15/2005,05:32,1146.00,1146.00,1146.00,1146.00,0,5
08/15/2005,05:34,1146.00,1146.00,1146.00,1146.00,0,1
08/15/2005,05:35,1145.75,1145.75,1145.50,1145.50,0,153
08/15/2005,05:36,1145.50,1145.50,1145.25,1145.50,41,152
08/15/2005,05:37,1145.50,1145.50,1145.00,1145.00,24,274
08/15/2005,05:38,1145.00,1145.25,1144.75,1145.00,83,165
08/15/2005,05:39,1145.25,1145.25,1145.00,1145.25,6,37
08/15/2005,05:40,1145.00,1145.00,1145.00,1145.00,0,49
08/15/2005,05:43,1145.00,1145.25,1145.00,1145.25,10,22
08/15/2005,05:44,1145.25,1145.25,1145.00,1145.25,7,2
08/15/2005,05:45,1145.25,1145.50,1145.25,1145.25,20,2
08/15/2005,05:47,1145.25,1145.25,1145.25,1145.25,0,2
08/15/2005,05:48,1145.25,1145.25,1145.25,1145.25,0,7
08/15/2005,05:49,1145.25,1145.25,1145.25,1145.25,0,19
08/15/2005,05:50,1145.25,1145.25,1145.25,1145.25,0,2
08/15/2005,05:52,1145.25,1145.50,1145.25,1145.50,1,43
08/15/2005,05:53,1145.50,1145.50,1145.50,1145.50,48,0
08/15/2005,05:54,1145.50,1145.50,1145.50,1145.50,29,0
08/15/2005,05:55,1145.50,1145.50,1145.50,1145.50,5,0
08/15/2005,05:56,1145.75,1145.75,1145.50,1145.50,1,26
08/15/2005,05:57,1145.50,1145.50,1145.50,1145.50,0,11
08/15/2005,05:58,1145.75,1145.75,1145.75,1145.75,286,0
08/15/2005,05:59,1146.00,1146.25,1145.75,1145.75,34,44
08/15/2005,06:00,1145.75,1145.75,1145.75,1145.75,0,20
08/15/2005,06:01,1145.75,1146.00,1145.75,1146.00,6,3
08/15/2005,06:02,1146.00,1146.25,1146.00,1146.00,143,12
08/15/2005,06:03,1145.75,1145.75,1145.75,1145.75,0,55
08/15/2005,06:04,1145.75,1146.00,1145.75,1145.75,1,13
08/15/2005,06:05,1145.75,1145.75,1145.75,1145.75,0,2
08/15/2005,06:06,1145.75,1145.75,1145.75,1145.75,0,29
08/15/2005,06:07,1145.75,1145.75,1145.75,1145.75,0,10
08/15/2005,06:08,1145.50,1145.50,1145.50,1145.50,0,1
08/15/2005,06:09,1145.75,1145.75,1145.75,1145.75,1,0
08/15/2005,06:10,1145.75,1146.00,1145.75,1146.00,171,2
08/15/2005,06:11,1146.00,1146.25,1146.00,1146.00,15,23
08/15/2005,06:13,1146.00,1146.25,1146.00,1146.00,5,118
08/15/2005,06:14,1145.75,1145.75,1145.75,1145.75,0,30
08/15/2005,06:15,1146.00,1146.00,1146.00,1146.00,1,0
08/15/2005,06:16,1146.00,1146.25,1145.75,1146.00,44,209
08/15/2005,06:17,1146.00,1146.00,1145.75,1146.00,4,3
08/15/2005,06:18,1146.00,1146.25,1146.00,1146.00,57,4
08/15/2005,06:19,1145.75,1146.00,1145.75,1146.00,12,1
08/15/2005,06:20,1145.75,1145.75,1145.75,1145.75,0,149
08/15/2005,06:24,1145.75,1145.75,1145.75,1145.75,0,1
08/15/2005,06:25,1145.50,1145.75,1145.50,1145.75,2,6
08/15/2005,06:26,1145.75,1145.75,1145.75,1145.75,1,0
08/15/2005,06:27,1145.50,1145.50,1145.50,1145.50,0,1
08/15/2005,06:28,1145.50,1145.50,1145.50,1145.50,0,8
08/15/2005,06:30,1145.75,1145.75,1145.75,1145.75,2,0
08/15/2005,06:31,1145.75,1145.75,1145.50,1145.50,151,3
08/15/2005,06:32,1145.75,1145.75,1145.75,1145.75,3,0
08/15/2005,06:34,1145.50,1145.75,1145.25,1145.25,4,170
08/15/2005,06:35,1145.25,1145.25,1144.75,1144.75,0,325
08/15/2005,06:36,1144.75,1144.75,1144.50,1144.75,111,266
08/15/2005,06:37,1144.75,1144.75,1144.50,1144.75,149,16
08/15/2005,06:38,1144.50,1144.75,1144.25,1144.75,109,191
08/15/2005,06:41,1144.75,1144.75,1144.75,1144.75,2,0
08/15/2005,06:42,1144.75,1145.00,1144.75,1144.75,142,98
08/15/2005,06:43,1144.50,1144.75,1144.25,1144.75,4,159
08/15/2005,06:44,1144.50,1144.75,1144.25,1144.50,53,45
08/15/2005,06:45,1144.50,1144.50,1144.25,1144.50,62,10
08/15/2005,06:46,1144.50,1144.50,1144.50,1144.50,2,0
08/15/2005,06:47,1144.50,1144.75,1144.50,1144.75,2,0
08/15/2005,06:48,1144.50,1144.50,1144.25,1144.50,1,64
08/15/2005,06:49,1144.50,1144.50,1144.50,1144.50,12,0
08/15/2005,06:50,1144.50,1144.50,1143.75,1144.00,63,523
08/15/2005,06:51,1143.75,1144.25,1143.75,1144.25,7,1
08/15/2005,06:52,1144.25,1144.25,1144.00,1144.00,105,46
08/15/2005,06:53,1144.00,1144.25,1144.00,1144.25,109,6
08/15/2005,06:54,1144.25,1144.25,1144.25,1144.25,61,0
08/15/2005,06:55,1144.25,1144.25,1144.25,1144.25,23,0
08/15/2005,06:56,1144.25,1144.50,1144.25,1144.25,235,1
08/15/2005,06:57,1144.50,1144.50,1144.25,1144.50,146,2
08/15/2005,06:58,1144.50,1144.50,1144.50,1144.50,49,0
08/15/2005,06:59,1144.50,1144.50,1144.50,1144.50,191,0
08/15/2005,07:00,1144.50,1144.50,1144.25,1144.25,34,1
08/15/2005,07:01,1144.50,1144.50,1144.50,1144.50,1,0
08/15/2005,07:02,1144.50,1144.50,1144.50,1144.50,8,0
08/15/2005,07:04,1144.50,1144.50,1144.50,1144.50,1,0
08/15/2005,07:05,1144.50,1144.50,1144.50,1144.50,8,0
08/15/2005,07:06,1144.50,1144.50,1144.50,1144.50,1,0
08/15/2005,07:07,1144.25,1144.50,1144.25,1144.50,1,5
08/15/2005,07:08,1144.50,1144.50,1144.50,1144.50,1,0
08/15/2005,07:09,1144.50,1144.50,1144.50,1144.50,89,0
08/15/2005,07:10,1144.50,1144.50,1144.50,1144.50,80,0
08/15/2005,07:11,1144.50,1144.50,1144.25,1144.25,417,1
08/15/2005,07:12,1144.50,1144.50,1144.50,1144.50,8,0
08/15/2005,07:13,1144.25,1144.25,1144.25,1144.25,0,70
08/15/2005,07:14,1144.50,1144.50,1144.00,1144.25,18,135
08/15/2005,07:15,1144.00,1144.25,1144.00,1144.25,36,23
08/15/2005,07:16,1144.25,1144.25,1144.25,1144.25,2,0
08/15/2005,07:17,1144.25,1144.25,1144.00,1144.00,3,6
08/15/2005,07:18,1144.25,1144.25,1144.00,1144.00,18,12
08/15/2005,07:19,1144.25,1144.25,1143.75,1144.00,17,128
08/15/2005,07:20,1144.00,1144.00,1143.75,1144.00,154,1
08/15/2005,07:21,1144.00,1144.00,1143.75,1143.75,154,110
08/15/2005,07:22,1143.75,1144.00,1143.50,1143.50,150,1053
08/15/2005,07:23,1143.50,1143.75,1143.25,1143.50,57,225
08/15/2005,07:24,1143.75,1143.75,1143.50,1143.50,1,4
08/15/2005,07:25,1143.75,1143.75,1143.75,1143.75,49,0
08/15/2005,07:26,1143.75,1143.75,1143.50,1143.50,160,2
08/15/2005,07:27,1143.50,1143.75,1143.50,1143.75,35,4
08/15/2005,07:28,1143.75,1144.00,1143.75,1143.75,83,24
08/15/2005,07:29,1143.75,1143.75,1143.50,1143.50,2,250
08/15/2005,07:30,1143.50,1143.75,1143.25,1143.50,19,89
08/15/2005,07:31,1143.50,1143.75,1143.50,1143.50,519,209
08/15/2005,07:32,1143.50,1143.75,1143.50,1143.50,3,6
08/15/2005,07:33,1143.75,1143.75,1143.25,1143.50,124,184
08/15/2005,07:34,1143.50,1143.75,1143.50,1143.75,145,0
08/15/2005,07:35,1143.75,1143.75,1143.50,1143.75,3,22
08/15/2005,07:36,1143.75,1143.75,1143.25,1143.50,63,100
08/15/2005,07:37,1143.50,1143.50,1143.50,1143.50,113,0
08/15/2005,07:38,1143.50,1143.75,1143.50,1143.50,222,39
08/15/2005,07:39,1143.50,1143.50,1143.25,1143.25,0,52
08/15/2005,07:40,1143.25,1143.50,1143.25,1143.50,148,228
08/15/2005,07:41,1143.75,1143.75,1143.25,1143.25,2,246
08/15/2005,07:42,1143.50,1143.50,1143.50,1143.50,6,0
08/15/2005,07:43,1143.75,1143.75,1143.50,1143.50,3,2
08/15/2005,07:44,1143.50,1143.50,1143.50,1143.50,0,4
08/15/2005,07:45,1143.50,1143.50,1143.25,1143.50,53,122
08/15/2005,07:46,1143.50,1143.50,1143.25,1143.50,63,3
08/15/2005,07:47,1143.50,1143.50,1143.50,1143.50,228,0
08/15/2005,07:48,1143.50,1143.75,1143.50,1143.75,91,0
08/15/2005,07:50,1143.50,1143.75,1143.50,1143.75,105,101
08/15/2005,07:52,1143.50,1143.50,1143.50,1143.50,0,1
08/15/2005,07:53,1143.50,1143.50,1143.50,1143.50,0,10
08/15/2005,07:54,1143.50,1143.75,1143.25,1143.75,47,234
08/15/2005,07:55,1143.75,1143.75,1143.75,1143.75,3,0
08/15/2005,07:56,1143.50,1143.50,1143.25,1143.50,7,189
08/15/2005,07:57,1143.50,1143.50,1143.25,1143.50,172,2
08/15/2005,07:58,1143.50,1143.50,1143.25,1143.25,62,2
08/15/2005,07:59,1143.25,1143.25,1143.25,1143.25,0,10
08/15/2005,08:00,1143.50,1143.50,1143.50,1143.50,63,0
08/15/2005,08:01,1143.75,1144.00,1143.50,1144.00,779,8
08/15/2005,08:02,1144.00,1144.50,1143.75,1144.50,861,64
08/15/2005,08:03,1144.25,1144.25,1143.75,1144.00,22,396
08/15/2005,08:04,1144.25,1144.25,1143.75,1144.25,120,146
08/15/2005,08:05,1144.00,1144.00,1144.00,1144.00,0,86
08/15/2005,08:07,1144.25,1144.25,1144.00,1144.25,253,1
08/15/2005,08:08,1144.25,1144.50,1144.00,1144.50,262,49
08/15/2005,08:09,1144.50,1144.50,1144.50,1144.50,20,0
08/15/2005,08:10,1144.50,1144.50,1144.25,1144.25,3,3
08/15/2005,08:11,1144.25,1144.25,1144.00,1144.25,295,244
08/15/2005,08:12,1144.50,1144.50,1144.00,1144.00,4,312
08/15/2005,08:13,1144.25,1144.25,1144.25,1144.25,64,0
08/15/2005,08:14,1144.25,1144.25,1144.25,1144.25,63,0
08/15/2005,08:15,1144.25,1144.50,1143.75,1143.75,62,303
08/15/2005,08:16,1144.00,1144.00,1143.75,1143.75,28,51
08/15/2005,08:17,1144.00,1144.00,1143.75,1143.75,125,3
08/15/2005,08:18,1143.75,1144.00,1143.75,1143.75,14,4
08/15/2005,08:19,1144.00,1144.25,1144.00,1144.25,196,0
08/15/2005,08:20,1144.25,1144.25,1144.25,1144.25,193,0
08/15/2005,08:21,1144.25,1144.50,1144.00,1144.50,108,2
08/15/2005,08:22,1144.25,1144.50,1144.25,1144.50,16,2
08/15/2005,08:23,1144.25,1144.50,1144.25,1144.50,375,225
08/15/2005,08:24,1144.75,1144.75,1144.25,1144.50,12,219
08/15/2005,08:25,1144.50,1144.75,1144.50,1144.50,75,44
08/15/2005,08:26,1144.50,1144.75,1144.25,1144.25,1,195
08/15/2005,08:27,1144.50,1144.75,1144.25,1144.50,68,26
08/15/2005,08:28,1144.50,1145.25,1144.50,1145.25,2300,157
08/15/2005,08:29,1145.25,1145.25,1145.00,1145.25,21,73
08/15/2005,08:30,1145.00,1145.25,1145.00,1145.25,187,182
08/15/2005,08:31,1145.25,1145.25,1144.50,1144.75,1132,2397
08/15/2005,08:32,1145.00,1145.00,1144.75,1144.75,501,1397
08/15/2005,08:33,1144.75,1145.50,1144.50,1145.25,2334,1997
08/15/2005,08:34,1145.25,1145.75,1145.00,1145.50,1585,470
08/15/2005,08:35,1145.50,1145.75,1145.00,1145.50,1299,1233
08/15/2005,08:36,1145.25,1146.00,1145.25,1145.75,1596,798
08/15/2005,08:37,1145.75,1146.25,1145.50,1145.50,1250,1187
08/15/2005,08:38,1145.50,1146.25,1145.50,1146.25,947,949
08/15/2005,08:39,1146.25,1146.25,1145.75,1146.00,555,778
08/15/2005,08:40,1146.00,1146.25,1145.50,1146.00,1228,746
08/15/2005,08:41,1146.00,1146.00,1145.25,1145.25,342,1258
08/15/2005,08:42,1145.25,1145.75,1144.75,1144.75,1349,1968
08/15/2005,08:43,1145.00,1145.00,1144.25,1144.25,939,2188
08/15/2005,08:44,1144.50,1144.50,1143.75,1144.00,525,2552
08/15/2005,08:45,1144.25,1144.75,1144.00,1144.75,2589,126
08/15/2005,08:46,1144.75,1144.75,1144.00,1144.25,75,988
08/15/2005,08:47,1144.25,1144.50,1144.00,1144.50,429,37
08/15/2005,08:48,1144.25,1144.50,1144.00,1144.50,694,628
08/15/2005,08:49,1144.50,1144.75,1143.75,1143.75,460,1391
08/15/2005,08:50,1143.75,1144.25,1143.75,1144.00,842,1017
08/15/2005,08:51,1144.00,1144.25,1143.50,1143.75,2411,1140
08/15/2005,08:52,1143.50,1144.25,1143.50,1144.25,1331,191
08/15/2005,08:53,1144.00,1144.25,1143.25,1143.25,318,2755
08/15/2005,08:54,1143.25,1143.50,1143.25,1143.50,1015,2076
08/15/2005,08:55,1143.25,1143.50,1143.00,1143.00,129,690
08/15/2005,08:56,1143.25,1143.75,1143.00,1143.75,1173,739
08/15/2005,08:57,1143.50,1144.00,1143.50,1144.00,1496,80
08/15/2005,08:58,1144.00,1144.25,1143.75,1144.25,1912,823
08/15/2005,08:59,1144.00,1144.75,1144.00,1144.50,1174,100
08/15/2005,09:00,1144.75,1144.75,1144.25,1144.50,345,499
08/15/2005,09:01,1144.25,1144.50,1144.00,1144.25,734,1116
08/15/2005,09:02,1144.50,1144.75,1144.25,1144.75,543,335
08/15/2005,09:03,1144.75,1144.75,1144.25,1144.25,65,534
08/15/2005,09:04,1144.25,1144.50,1143.75,1143.75,35,1249
08/15/2005,09:05,1144.00,1144.25,1143.25,1143.75,715,1852
08/15/2005,09:06,1143.50,1143.75,1143.50,1143.50,70,237
08/15/2005,09:07,1143.50,1144.50,1143.50,1144.25,1330,478
08/15/2005,09:08,1144.25,1144.25,1143.75,1144.00,194,305
08/15/2005,09:09,1144.00,1144.00,1143.50,1143.50,191,604
08/15/2005,09:10,1143.50,1143.50,1143.00,1143.50,469,1460
08/15/2005,09:11,1143.25,1143.50,1142.75,1143.00,1069,3111
08/15/2005,09:12,1142.75,1143.25,1142.75,1142.75,871,792
08/15/2005,09:13,1142.75,1143.00,1142.50,1142.50,327,3125
08/15/2005,09:14,1142.75,1143.00,1142.50,1142.50,1194,1321
08/15/2005,09:15,1142.50,1142.75,1142.25,1142.75,1454,1329
08/15/2005,09:16,1142.75,1142.75,1141.75,1142.00,1401,3921
08/15/2005,09:17,1142.00,1142.25,1141.75,1142.00,924,2675
08/15/2005,09:18,1141.75,1142.00,1141.50,1141.75,1902,1554
08/15/2005,09:19,1141.75,1142.00,1141.75,1142.00,676,372
08/15/2005,09:20,1142.00,1142.50,1142.00,1142.50,1745,69
08/15/2005,09:21,1142.50,1142.75,1142.25,1142.50,947,612
08/15/2005,09:22,1142.25,1142.75,1142.25,1142.25,367,863
08/15/2005,09:23,1142.50,1142.75,1142.25,1142.50,677,521
08/15/2005,09:24,1142.75,1142.75,1142.25,1142.50,648,716
08/15/2005,09:25,1142.50,1142.50,1141.50,1141.50,863,2799
08/15/2005,09:26,1141.75,1142.25,1141.75,1142.00,754,373
08/15/2005,09:27,1142.00,1142.00,1141.50,1142.00,749,485
08/15/2005,09:28,1141.75,1142.00,1141.25,1142.00,2304,2416
08/15/2005,09:29,1142.00,1142.75,1142.00,1142.50,1606,487
08/15/2005,09:30,1142.50,1142.75,1142.25,1142.50,333,900
08/15/2005,09:31,1142.50,1143.00,1142.50,1143.00,1235,39
08/15/2005,09:32,1143.00,1143.00,1142.75,1143.00,342,1120
08/15/2005,09:33,1143.00,1143.00,1142.50,1142.75,434,475
08/15/2005,09:34,1142.75,1142.75,1142.50,1142.75,107,30
08/15/2005,09:35,1142.75,1143.25,1142.75,1142.75,586,389
08/15/2005,09:36,1142.50,1143.00,1142.50,1142.75,640,84
08/15/2005,09:37,1142.75,1143.00,1142.50,1142.50,196,1408
08/15/2005,09:38,1142.75,1143.25,1142.50,1143.25,1105,96
08/15/2005,09:39,1143.00,1143.50,1143.00,1143.25,1148,400
08/15/2005,09:40,1143.25,1143.75,1143.25,1143.50,1937,1132
08/15/2005,09:41,1143.25,1143.75,1143.25,1143.50,895,367
08/15/2005,09:42,1143.75,1144.00,1143.50,1143.75,2395,1128
08/15/2005,09:43,1143.50,1144.00,1143.50,1143.75,625,81
08/15/2005,09:44,1144.00,1144.25,1143.75,1144.25,711,625
08/15/2005,09:45,1144.25,1144.25,1143.75,1144.00,904,942
08/15/2005,09:46,1144.25,1144.50,1144.00,1144.25,840,242
08/15/2005,09:47,1144.25,1144.50,1144.00,1144.00,94,686
08/15/2005,09:48,1144.00,1144.25,1143.75,1144.00,409,1139
08/15/2005,09:49,1144.00,1144.25,1144.00,1144.00,68,367
08/15/2005,09:50,1144.00,1144.25,1144.00,1144.25,37,349
08/15/2005,09:51,1144.00,1144.25,1143.75,1143.75,43,1255
08/15/2005,09:52,1143.75,1144.00,1143.75,1143.75,41,215
08/15/2005,09:53,1143.75,1144.00,1143.50,1143.75,350,1121
08/15/2005,09:54,1143.75,1144.25,1143.75,1144.25,576,103
08/15/2005,09:55,1144.00,1144.25,1143.75,1144.00,902,843
08/15/2005,09:56,1143.75,1144.00,1143.50,1143.75,25,583
08/15/2005,09:57,1143.50,1143.75,1143.50,1143.50,15,1081
08/15/2005,09:58,1143.50,1143.75,1143.50,1143.75,424,45
08/15/2005,09:59,1143.75,1144.50,1143.50,1144.50,1365,309
08/15/2005,10:00,1144.50,1145.25,1144.25,1145.25,2749,712
08/15/2005,10:01,1145.00,1145.75,1145.00,1145.50,2973,1442
08/15/2005,10:02,1145.50,1146.25,1145.25,1146.00,1955,1022
08/15/2005,10:03,1146.00,1146.00,1145.50,1146.00,842,490
08/15/2005,10:04,1145.75,1145.75,1145.25,1145.25,97,1480
08/15/2005,10:05,1145.25,1145.75,1145.00,1145.25,708,827
08/15/2005,10:06,1145.25,1145.75,1145.25,1145.75,753,30
08/15/2005,10:07,1145.75,1145.75,1145.25,1145.50,882,308
08/15/2005,10:08,1145.50,1145.75,1145.25,1145.25,87,494
08/15/2005,10:09,1145.25,1145.50,1145.00,1145.25,60,457
08/15/2005,10:10,1145.00,1145.25,1145.00,1145.00,177,224
08/15/2005,10:11,1145.25,1145.25,1144.75,1144.75,191,1442
08/15/2005,10:12,1145.00,1145.25,1144.75,1145.00,464,40
08/15/2005,10:13,1145.25,1145.25,1145.00,1145.25,26,222
08/15/2005,10:14,1145.25,1145.25,1145.00,1145.25,1173,43
08/15/2005,10:15,1145.00,1145.25,1144.75,1144.75,56,532
08/15/2005,10:16,1145.00,1145.00,1144.75,1145.00,173,12
08/15/2005,10:17,1145.00,1145.00,1144.75,1145.00,331,255
08/15/2005,10:18,1145.00,1145.00,1144.50,1144.50,24,772
08/15/2005,10:19,1144.75,1144.75,1144.00,1144.25,317,1845
08/15/2005,10:20,1144.25,1144.50,1144.00,1144.25,49,375
08/15/2005,10:21,1144.25,1144.50,1144.00,1144.25,460,444
08/15/2005,10:22,1144.50,1144.50,1144.25,1144.50,32,158
08/15/2005,10:23,1144.50,1144.50,1144.25,1144.25,57,68
08/15/2005,10:24,1144.50,1144.50,1144.00,1144.25,493,526
08/15/2005,10:25,1144.00,1144.25,1143.75,1144.00,12,1519
08/15/2005,10:26,1144.00,1144.00,1143.75,1144.00,88,65
08/15/2005,10:27,1144.00,1144.00,1143.75,1144.00,231,458
08/15/2005,10:28,1144.00,1144.25,1143.75,1144.25,483,48
08/15/2005,10:29,1144.00,1144.25,1144.00,1144.25,201,542
08/15/2005,10:30,1144.00,1144.00,1143.75,1144.00,333,335
08/15/2005,10:31,1144.00,1144.25,1143.75,1144.00,277,222
08/15/2005,10:32,1144.00,1144.00,1143.75,1144.00,90,5
08/15/2005,10:33,1144.00,1144.25,1144.00,1144.00,1002,916
08/15/2005,10:34,1144.00,1144.00,1143.50,1143.50,582,769
08/15/2005,10:35,1143.50,1143.75,1143.25,1143.25,43,1313
08/15/2005,10:36,1143.25,1143.75,1143.25,1143.75,1072,200
08/15/2005,10:37,1144.00,1144.25,1143.75,1144.25,463,23
08/15/2005,10:38,1144.25,1144.50,1144.00,1144.25,509,265
08/15/2005,10:39,1144.50,1144.50,1144.00,1144.00,21,627
08/15/2005,10:40,1144.00,1144.00,1143.50,1143.50,55,1071
08/15/2005,10:41,1143.75,1143.75,1143.25,1143.75,443,271
08/15/2005,10:42,1143.50,1143.75,1143.25,1143.50,21,462
08/15/2005,10:43,1143.25,1143.50,1143.00,1143.25,453,882
08/15/2005,10:44,1143.25,1143.50,1143.00,1143.25,51,822
08/15/2005,10:45,1143.00,1143.75,1143.00,1143.25,1086,471
08/15/2005,10:46,1143.50,1143.75,1143.25,1143.75,682,115
08/15/2005,10:47,1143.75,1144.00,1143.50,1143.75,350,18
08/15/2005,10:48,1144.00,1144.00,1143.75,1144.00,447,2
08/15/2005,10:49,1144.25,1144.50,1144.00,1144.25,955,929
08/15/2005,10:50,1144.25,1144.75,1144.25,1144.75,1020,392
08/15/2005,10:51,1144.75,1144.75,1144.25,1144.25,431,439
08/15/2005,10:52,1144.50,1145.00,1144.50,1145.00,670,18
08/15/2005,10:53,1145.00,1145.00,1144.75,1144.75,203,18
08/15/2005,10:54,1144.75,1145.00,1144.75,1144.75,54,122
08/15/2005,10:55,1144.75,1145.00,1144.50,1144.50,8,501
08/15/2005,10:56,1144.75,1145.25,1144.50,1145.25,558,46
08/15/2005,10:57,1145.25,1145.50,1145.00,1145.50,544,107
08/15/2005,10:58,1145.25,1145.50,1145.00,1145.00,221,845
08/15/2005,10:59,1145.25,1145.25,1144.50,1144.75,727,677
08/15/2005,11:00,1144.75,1145.00,1144.50,1144.50,135,257
08/15/2005,11:01,1144.75,1145.00,1144.50,1144.75,392,293
08/15/2005,11:02,1144.50,1144.75,1144.50,1144.75,67,12
08/15/2005,11:03,1144.75,1145.00,1144.50,1144.75,195,37
08/15/2005,11:04,1145.00,1145.00,1144.75,1144.75,63,7
08/15/2005,11:05,1144.75,1145.25,1144.75,1145.00,1254,24
08/15/2005,11:06,1145.25,1145.25,1145.00,1145.25,60,61
08/15/2005,11:07,1145.25,1145.50,1145.00,1145.25,514,29
08/15/2005,11:08,1145.50,1145.75,1145.25,1145.50,1574,535
08/15/2005,11:09,1145.50,1145.50,1144.75,1145.00,160,844
08/15/2005,11:10,1145.25,1145.50,1145.00,1145.00,262,128
08/15/2005,11:11,1145.25,1145.25,1144.75,1145.25,467,238
08/15/2005,11:12,1145.25,1146.00,1145.25,1145.75,1266,332
08/15/2005,11:13,1145.75,1146.00,1145.50,1145.50,372,563
08/15/2005,11:14,1145.50,1146.25,1145.50,1145.75,1066,482
08/15/2005,11:15,1146.00,1146.25,1145.75,1146.00,435,374
08/15/2005,11:16,1145.75,1147.25,1145.75,1147.25,4638,807
08/15/2005,11:17,1147.25,1147.50,1146.75,1147.25,1609,1825
08/15/2005,11:18,1147.25,1147.50,1146.75,1147.50,803,845
08/15/2005,11:19,1147.50,1147.50,1146.50,1146.75,474,1523
08/15/2005,11:20,1146.75,1146.75,1146.50,1146.75,970,218
08/15/2005,11:21,1146.75,1146.75,1146.50,1146.50,112,1236
08/15/2005,11:22,1146.50,1146.75,1146.50,1146.50,701,193
08/15/2005,11:23,1146.75,1147.75,1146.50,1147.50,2949,725
08/15/2005,11:24,1147.50,1147.50,1147.00,1147.00,932,690
08/15/2005,11:25,1147.25,1147.50,1147.00,1147.50,1124,122
08/15/2005,11:26,1147.50,1148.25,1147.25,1148.25,4075,1346
08/15/2005,11:27,1148.00,1149.00,1148.00,1149.00,4261,1352
08/15/2005,11:28,1149.00,1149.00,1148.25,1148.25,2439,4609
08/15/2005,11:29,1148.50,1148.75,1148.25,1148.50,1093,361
08/15/2005,11:30,1148.50,1148.75,1148.25,1148.25,819,1208
08/15/2005,11:31,1148.50,1149.75,1148.25,1149.25,6954,2019
08/15/2005,11:32,1149.25,1149.25,1148.75,1148.75,108,1020
08/15/2005,11:33,1149.00,1149.25,1148.75,1149.00,507,703
08/15/2005,11:34,1149.00,1149.25,1148.75,1149.00,642,201
08/15/2005,11:35,1149.00,1149.50,1149.00,1149.25,440,1258
08/15/2005,11:36,1149.00,1149.75,1149.00,1149.00,1549,1852
08/15/2005,11:37,1149.00,1149.50,1149.00,1149.50,2058,226
08/15/2005,11:38,1149.50,1149.50,1149.00,1149.25,112,1104
08/15/2005,11:39,1149.00,1149.00,1148.75,1148.75,91,1770
08/15/2005,11:40,1149.00,1149.25,1148.75,1148.75,1150,1257
08/15/2005,11:41,1148.75,1149.25,1148.75,1149.25,257,170
08/15/2005,11:42,1149.25,1149.50,1148.75,1149.50,1221,372
08/15/2005,11:43,1149.50,1149.75,1149.25,1149.25,819,776
08/15/2005,11:44,1149.25,1149.50,1149.00,1149.00,443,725
08/15/2005,11:45,1149.00,1149.25,1149.00,1149.00,23,133
08/15/2005,11:46,1149.25,1149.50,1148.75,1149.50,1188,677
08/15/2005,11:47,1149.25,1149.50,1149.00,1149.25,147,245
08/15/2005,11:48,1149.25,1149.25,1148.75,1149.00,35,1247
08/15/2005,11:49,1148.75,1149.00,1148.50,1148.50,8,1752
08/15/2005,11:50,1148.50,1148.75,1148.25,1148.25,9,1657
08/15/2005,11:51,1148.25,1148.50,1148.25,1148.25,39,324
08/15/2005,11:52,1148.25,1148.50,1148.00,1148.25,276,514
08/15/2005,11:53,1148.25,1148.50,1148.00,1148.25,480,561
08/15/2005,11:54,1148.25,1148.50,1148.00,1148.25,240,497
08/15/2005,11:55,1148.50,1148.50,1148.00,1148.25,5,319
08/15/2005,11:56,1148.00,1148.25,1148.00,1148.25,132,38
08/15/2005,11:57,1148.25,1148.50,1148.00,1148.25,338,337
08/15/2005,11:58,1148.00,1148.50,1148.00,1148.50,269,14
08/15/2005,11:59,1148.25,1148.50,1148.25,1148.50,27,29
08/15/2005,12:00,1148.25,1148.50,1148.25,1148.25,5,23
08/15/2005,12:01,1148.50,1148.50,1148.25,1148.25,68,486
08/15/2005,12:02,1148.50,1148.50,1148.25,1148.25,17,26
08/15/2005,12:03,1148.50,1149.00,1148.25,1148.50,1614,694
08/15/2005,12:04,1148.75,1148.75,1148.50,1148.75,42,1324
08/15/2005,12:05,1148.50,1148.75,1148.50,1148.50,20,585
08/15/2005,12:06,1148.75,1148.75,1148.50,1148.50,15,111
08/15/2005,12:07,1148.50,1148.75,1148.25,1148.25,32,334
08/15/2005,12:08,1148.25,1148.50,1148.00,1148.25,453,281
08/15/2005,12:09,1148.50,1148.50,1148.25,1148.25,13,167
08/15/2005,12:10,1148.25,1148.25,1148.00,1148.25,4,508
08/15/2005,12:11,1148.25,1148.25,1148.00,1148.25,87,19
08/15/2005,12:12,1148.25,1148.50,1148.25,1148.50,390,81
08/15/2005,12:13,1148.50,1148.50,1148.25,1148.50,333,60
08/15/2005,12:14,1148.25,1148.50,1148.25,1148.50,547,36
08/15/2005,12:15,1148.75,1149.00,1148.50,1148.75,741,309
08/15/2005,12:16,1149.00,1149.25,1148.75,1149.25,480,219
08/15/2005,12:17,1149.25,1149.25,1148.75,1148.75,545,688
08/15/2005,12:18,1148.75,1149.25,1148.75,1149.00,277,197
08/15/2005,12:19,1149.00,1149.50,1148.75,1149.25,1095,799
08/15/2005,12:20,1149.25,1149.50,1149.00,1149.00,296,888
08/15/2005,12:21,1149.25,1149.25,1149.00,1149.25,355,23
08/15/2005,12:22,1149.25,1149.75,1149.00,1149.75,1139,42
08/15/2005,12:23,1149.75,1151.00,1149.50,1151.00,7728,2056
08/15/2005,12:24,1151.00,1151.25,1150.75,1151.00,2780,1093
08/15/2005,12:25,1151.00,1151.00,1150.75,1151.00,1197,1624
08/15/2005,12:26,1151.00,1151.25,1150.75,1150.75,361,1405
08/15/2005,12:27,1150.75,1151.25,1150.75,1151.00,1595,104
08/15/2005,12:28,1151.00,1151.25,1150.75,1151.25,414,713
08/15/2005,12:29,1151.25,1151.50,1151.00,1151.50,1767,421
08/15/2005,12:30,1151.50,1151.50,1150.50,1150.75,404,3084
08/15/2005,12:31,1150.50,1150.75,1150.50,1150.50,1605,646
08/15/2005,12:32,1150.75,1151.00,1150.50,1151.00,1550,76
08/15/2005,12:33,1151.00,1151.50,1151.00,1151.25,1924,1150
08/15/2005,12:34,1151.25,1151.50,1151.00,1151.00,745,182
08/15/2005,12:35,1151.25,1151.25,1151.00,1151.00,87,531
08/15/2005,12:36,1151.25,1151.25,1151.00,1151.25,21,102
08/15/2005,12:37,1151.00,1151.00,1150.75,1150.75,112,642
08/15/2005,12:38,1150.75,1151.00,1150.75,1151.00,228,310
08/15/2005,12:39,1150.75,1151.00,1150.75,1150.75,43,53
08/15/2005,12:40,1150.75,1151.00,1150.75,1150.75,20,373
08/15/2005,12:41,1150.75,1151.00,1150.50,1150.75,223,621
08/15/2005,12:42,1150.75,1151.00,1150.75,1151.00,25,460
08/15/2005,12:43,1150.75,1151.25,1150.75,1150.75,593,531
08/15/2005,12:44,1150.50,1151.00,1150.50,1150.75,559,561
08/15/2005,12:45,1150.75,1151.00,1150.50,1150.75,333,156
08/15/2005,12:46,1150.75,1151.50,1150.75,1151.25,1202,141
08/15/2005,12:47,1151.50,1151.75,1151.25,1151.50,1421,1533
08/15/2005,12:48,1151.50,1151.75,1151.25,1151.50,1620,2001
08/15/2005,12:49,1151.50,1152.00,1151.50,1151.50,1018,973
08/15/2005,12:50,1151.75,1151.75,1151.50,1151.75,231,121
08/15/2005,12:51,1151.75,1151.75,1151.00,1151.00,1235,1538
08/15/2005,12:52,1151.00,1151.50,1151.00,1151.25,340,89
08/15/2005,12:53,1151.25,1151.50,1151.25,1151.25,29,544
08/15/2005,12:54,1151.25,1151.50,1150.75,1150.75,57,1704
08/15/2005,12:55,1151.00,1151.00,1150.75,1150.75,22,280
08/15/2005,12:56,1150.75,1151.00,1150.75,1150.75,13,1944
08/15/2005,12:57,1150.75,1151.00,1150.75,1151.00,200,126
08/15/2005,12:58,1151.00,1151.00,1150.50,1150.50,25,813
08/15/2005,12:59,1150.75,1150.75,1150.50,1150.50,129,58
08/15/2005,13:00,1150.50,1151.00,1150.50,1150.50,450,238
08/15/2005,13:01,1150.75,1150.75,1150.50,1150.75,53,44
08/15/2005,13:02,1150.50,1150.75,1150.50,1150.75,24,261
08/15/2005,13:03,1150.75,1150.75,1150.50,1150.75,38,13
08/15/2005,13:04,1150.50,1150.75,1150.50,1150.75,711,326
08/15/2005,13:05,1150.75,1151.00,1150.75,1151.00,748,35
08/15/2005,13:06,1151.00,1151.25,1151.00,1151.00,35,195
08/15/2005,13:07,1151.00,1151.00,1150.50,1151.00,934,634
08/15/2005,13:08,1151.00,1151.25,1150.25,1150.25,204,1278
08/15/2005,13:09,1150.25,1150.50,1150.25,1150.25,49,921
08/15/2005,13:10,1150.25,1150.50,1150.00,1150.00,91,1029
08/15/2005,13:11,1150.00,1150.25,1150.00,1150.00,130,414
08/15/2005,13:12,1150.00,1150.25,1149.75,1149.75,26,2064
08/15/2005,13:13,1150.00,1150.25,1149.75,1150.25,741,1482
08/15/2005,13:14,1150.00,1150.25,1150.00,1150.00,17,106
08/15/2005,13:15,1150.00,1150.25,1149.75,1150.00,39,400
08/15/2005,13:16,1150.00,1150.25,1149.50,1149.75,476,1267
08/15/2005,13:17,1149.75,1150.00,1149.50,1149.75,204,1108
08/15/2005,13:18,1149.50,1149.75,1149.50,1149.75,1009,486
08/15/2005,13:19,1149.50,1149.75,1149.00,1149.25,255,1388
08/15/2005,13:20,1149.00,1149.50,1149.00,1149.00,678,343
08/15/2005,13:21,1149.25,1149.25,1148.75,1149.25,672,1388
08/15/2005,13:22,1149.25,1149.75,1149.00,1149.75,1183,426
08/15/2005,13:23,1149.50,1149.75,1149.25,1149.50,247,405
08/15/2005,13:24,1149.75,1149.75,1149.25,1149.50,276,287
08/15/2005,13:25,1149.75,1149.75,1149.25,1149.50,26,102
08/15/2005,13:26,1149.50,1149.75,1149.25,1149.75,685,7
08/15/2005,13:27,1149.75,1150.25,1149.50,1150.25,2786,40
08/15/2005,13:28,1150.25,1151.00,1150.00,1151.00,2376,467
08/15/2005,13:29,1151.00,1151.00,1150.50,1150.50,137,1337
08/15/2005,13:30,1150.50,1150.75,1150.50,1150.75,36,680
08/15/2005,13:31,1150.75,1151.00,1150.25,1150.25,377,745
08/15/2005,13:32,1150.25,1150.50,1149.75,1150.00,92,863
08/15/2005,13:33,1150.00,1150.25,1149.75,1149.75,565,148
08/15/2005,13:34,1149.75,1150.00,1149.50,1150.00,376,531
08/15/2005,13:35,1149.75,1150.00,1149.75,1149.75,11,300
08/15/2005,13:36,1149.75,1150.00,1149.75,1149.75,109,103
08/15/2005,13:37,1150.00,1150.00,1149.75,1149.75,25,7
08/15/2005,13:38,1149.75,1150.25,1149.75,1150.00,331,118
08/15/2005,13:39,1150.00,1150.75,1149.75,1150.75,1110,163
08/15/2005,13:40,1150.50,1150.50,1150.25,1150.25,1,182
08/15/2005,13:41,1150.25,1150.50,1150.00,1150.00,351,640
08/15/2005,13:42,1150.00,1150.25,1149.75,1150.25,231,61
08/15/2005,13:43,1150.25,1150.50,1150.00,1150.50,157,7
08/15/2005,13:44,1150.25,1150.50,1150.00,1150.25,320,286
08/15/2005,13:45,1150.25,1150.25,1149.50,1149.50,114,566
08/15/2005,13:46,1149.75,1149.75,1149.50,1149.75,535,124
08/15/2005,13:47,1149.75,1150.00,1149.50,1150.00,487,59
08/15/2005,13:48,1149.75,1150.00,1149.50,1149.75,167,490
08/15/2005,13:49,1149.75,1149.75,1149.50,1149.75,74,7
08/15/2005,13:50,1149.75,1150.00,1149.50,1150.00,770,15
08/15/2005,13:51,1150.00,1151.00,1150.00,1151.00,2701,724
08/15/2005,13:52,1150.75,1151.50,1150.75,1151.00,2595,1607
08/15/2005,13:53,1151.25,1151.75,1151.00,1151.00,605,691
08/15/2005,13:54,1151.00,1151.25,1150.75,1151.25,284,300
08/15/2005,13:55,1151.25,1151.25,1151.00,1151.00,791,14
08/15/2005,13:56,1151.25,1151.50,1151.00,1151.25,826,144
08/15/2005,13:57,1151.50,1151.75,1151.25,1151.50,736,552
08/15/2005,13:58,1151.25,1151.50,1151.25,1151.50,412,131
08/15/2005,13:59,1151.75,1151.75,1151.00,1151.00,38,1420
08/15/2005,14:00,1151.00,1151.25,1151.00,1151.25,434,105
08/15/2005,14:01,1151.25,1151.75,1151.25,1151.50,980,361
08/15/2005,14:02,1151.25,1151.50,1150.50,1150.75,166,3122
08/15/2005,14:03,1150.50,1150.75,1150.25,1150.25,455,1183
08/15/2005,14:04,1150.50,1150.75,1150.25,1150.50,543,189
08/15/2005,14:05,1150.50,1150.50,1149.75,1149.75,304,1710
08/15/2005,14:06,1149.75,1150.00,1149.25,1149.75,916,882
08/15/2005,14:07,1149.75,1149.75,1149.50,1149.75,422,275
08/15/2005,14:08,1149.75,1150.25,1149.50,1150.00,708,153
08/15/2005,14:09,1150.25,1150.25,1149.75,1150.00,136,251
08/15/2005,14:10,1150.25,1150.25,1149.75,1149.75,87,320
08/15/2005,14:11,1149.75,1150.00,1149.75,1149.75,14,12
08/15/2005,14:12,1149.75,1150.00,1149.75,1150.00,39,60
08/15/2005,14:13,1150.00,1150.00,1150.00,1150.00,596,0
08/15/2005,14:14,1150.00,1150.00,1149.75,1149.75,23,9
08/15/2005,14:15,1150.00,1150.00,1149.50,1149.50,43,481
08/15/2005,14:16,1149.50,1149.75,1149.50,1149.75,122,162
08/15/2005,14:17,1149.75,1149.75,1149.50,1149.75,419,198
08/15/2005,14:18,1149.50,1150.50,1149.50,1150.25,1705,56
08/15/2005,14:19,1150.50,1150.50,1150.25,1150.50,132,920
08/15/2005,14:20,1150.25,1150.50,1150.00,1150.00,26,324
08/15/2005,14:21,1150.00,1150.50,1149.75,1150.50,304,309
08/15/2005,14:22,1150.50,1150.75,1150.00,1150.50,2131,525
08/15/2005,14:23,1150.75,1150.75,1150.25,1150.25,495,152
08/15/2005,14:24,1150.50,1150.50,1150.25,1150.25,27,91
08/15/2005,14:25,1150.50,1150.50,1150.25,1150.25,5,49
08/15/2005,14:26,1150.25,1150.50,1150.00,1150.00,402,310
08/15/2005,14:27,1150.25,1150.25,1150.00,1150.25,564,4
08/15/2005,14:28,1150.25,1150.50,1150.25,1150.25,28,89
08/15/2005,14:29,1150.25,1150.75,1150.25,1150.50,666,200
08/15/2005,14:30,1150.50,1150.50,1150.00,1150.25,26,334
08/15/2005,14:31,1150.25,1150.50,1150.00,1150.25,412,493
08/15/2005,14:32,1150.25,1150.25,1150.00,1150.00,46,211
08/15/2005,14:33,1150.25,1150.25,1150.00,1150.25,8,23
08/15/2005,14:34,1150.00,1150.25,1149.25,1149.25,357,2365
08/15/2005,14:35,1149.25,1149.50,1149.00,1149.50,912,803
08/15/2005,14:36,1149.25,1149.25,1149.00,1149.00,589,716
08/15/2005,14:37,1149.00,1149.50,1149.00,1149.50,225,101
08/15/2005,14:38,1149.50,1149.50,1149.25,1149.50,482,32
08/15/2005,14:39,1149.50,1149.75,1149.00,1149.00,403,725
08/15/2005,14:40,1149.00,1149.50,1149.00,1149.25,217,175
08/15/2005,14:41,1149.50,1149.50,1149.25,1149.50,744,967
08/15/2005,14:42,1149.50,1149.75,1149.25,1149.75,567,8
08/15/2005,14:43,1149.75,1149.75,1149.50,1149.50,71,32
08/15/2005,14:44,1149.50,1149.75,1149.25,1149.75,344,518
08/15/2005,14:45,1149.75,1150.00,1149.75,1149.75,611,147
08/15/2005,14:46,1149.75,1150.00,1149.75,1150.00,1244,487
08/15/2005,14:47,1150.00,1150.25,1149.75,1149.75,567,508
08/15/2005,14:48,1150.00,1150.25,1149.75,1150.00,477,422
08/15/2005,14:49,1149.75,1150.00,1149.75,1149.75,40,676
08/15/2005,14:50,1150.00,1150.00,1149.25,1149.25,170,761
08/15/2005,14:51,1149.25,1149.75,1149.25,1149.50,403,170
08/15/2005,14:52,1149.75,1150.00,1149.50,1149.75,941,84
08/15/2005,14:53,1149.75,1150.00,1149.75,1149.75,16,1194
08/15/2005,14:54,1149.75,1150.00,1149.50,1149.50,28,391
08/15/2005,14:55,1149.50,1150.00,1149.50,1149.75,1010,376
08/15/2005,14:56,1149.75,1149.75,1149.50,1149.75,911,635
08/15/2005,14:57,1149.75,1149.75,1149.25,1149.75,324,736
08/15/2005,14:58,1149.50,1149.75,1149.00,1149.25,1312,2136
08/15/2005,14:59,1149.25,1149.25,1148.75,1149.00,1070,2715
08/15/2005,15:00,1149.25,1149.75,1149.00,1149.50,2265,783
08/15/2005,15:01,1149.75,1150.50,1149.50,1150.50,4418,2277
08/15/2005,15:02,1150.50,1151.00,1150.00,1150.75,2760,1121
08/15/2005,15:03,1151.00,1151.75,1150.75,1151.50,4413,1531
08/15/2005,15:04,1151.25,1151.75,1151.25,1151.50,1187,1376
08/15/2005,15:05,1151.50,1151.50,1151.00,1151.50,1220,693
08/15/2005,15:06,1151.50,1151.50,1151.00,1151.25,729,591
08/15/2005,15:07,1151.25,1151.50,1151.25,1151.25,65,463
08/15/2005,15:08,1151.00,1151.50,1151.00,1151.25,623,168
08/15/2005,15:09,1151.25,1151.50,1151.00,1151.25,428,1082
08/15/2005,15:10,1151.25,1151.25,1150.75,1151.00,494,1809
08/15/2005,15:11,1151.00,1151.25,1150.50,1151.00,1313,1235
08/15/2005,15:12,1151.00,1151.50,1151.00,1151.50,619,396
08/15/2005,15:13,1151.25,1151.50,1151.00,1151.25,393,658
08/15/2005,15:14,1151.25,1151.50,1151.00,1151.25,745,1047
08/15/2005,15:15,1151.00,1151.50,1150.75,1151.25,1995,3027
08/15/2005,15:16,1151.25,1151.25,1151.25,1151.25,0,4
08/15/2005,15:31,1150.75,1151.00,1150.75,1150.75,79,295
08/15/2005,15:32,1150.75,1151.00,1150.75,1151.00,111,125
08/15/2005,15:33,1151.00,1151.00,1150.75,1151.00,42,3
08/15/2005,15:34,1151.00,1151.00,1150.75,1150.75,2,5
08/15/2005,15:35,1150.75,1151.00,1150.75,1151.00,2,21
08/15/2005,15:36,1150.75,1150.75,1150.75,1150.75,0,20
08/15/2005,15:37,1150.75,1151.00,1150.75,1151.00,1,2
08/15/2005,15:38,1151.00,1151.00,1151.00,1151.00,8,0
08/15/2005,15:40,1151.00,1151.00,1151.00,1151.00,1,0
08/15/2005,15:41,1151.00,1151.00,1151.00,1151.00,6,0
08/15/2005,15:42,1151.00,1151.00,1151.00,1151.00,17,0
08/15/2005,15:43,1150.75,1150.75,1150.75,1150.75,0,50
08/15/2005,15:45,1151.00,1151.25,1151.00,1151.25,191,0
08/15/2005,15:46,1151.25,1151.25,1151.25,1151.25,377,0
08/15/2005,15:47,1151.25,1151.50,1151.00,1151.50,35,21
08/15/2005,15:48,1151.25,1151.25,1151.25,1151.25,0,4
08/15/2005,15:49,1151.50,1151.50,1151.25,1151.50,8,3
08/15/2005,15:50,1151.50,1151.50,1151.25,1151.25,3,1
08/15/2005,15:51,1151.25,1151.25,1151.25,1151.25,0,30
08/15/2005,15:52,1151.25,1151.25,1151.25,1151.25,0,1
08/15/2005,15:53,1151.50,1151.50,1151.25,1151.25,1,28
08/15/2005,15:54,1151.25,1151.25,1151.25,1151.25,0,76
08/15/2005,15:55,1151.50,1151.50,1151.25,1151.25,5,51
08/15/2005,15:57,1151.25,1151.25,1151.25,1151.25,0,1
08/15/2005,15:58,1151.25,1151.25,1151.25,1151.25,0,3
08/15/2005,15:59,1151.25,1151.50,1151.25,1151.50,6,2
08/15/2005,16:00,1151.50,1151.50,1151.25,1151.25,4,3
08/15/2005,17:01,1151.75,1151.75,1151.50,1151.50,11,23
08/15/2005,17:02,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,17:03,1151.50,1151.50,1151.50,1151.50,0,4
08/15/2005,17:04,1151.50,1151.50,1151.50,1151.50,0,5
08/15/2005,17:05,1151.50,1151.50,1151.50,1151.50,0,5
08/15/2005,17:06,1151.50,1151.50,1151.50,1151.50,0,5
08/15/2005,17:08,1151.50,1151.50,1151.50,1151.50,0,4
08/15/2005,17:09,1151.50,1151.50,1151.50,1151.50,0,3
08/15/2005,17:10,1151.50,1151.50,1151.50,1151.50,0,10
08/15/2005,17:11,1151.50,1151.50,1151.50,1151.50,0,11
08/15/2005,17:12,1151.50,1151.50,1151.50,1151.50,0,2
08/15/2005,17:13,1151.25,1151.25,1151.25,1151.25,0,2
08/15/2005,17:14,1151.25,1151.25,1151.25,1151.25,0,1
08/15/2005,17:16,1151.25,1151.25,1151.25,1151.25,0,5
08/15/2005,17:18,1151.50,1151.50,1151.50,1151.50,1,0
08/15/2005,17:20,1151.25,1151.25,1151.25,1151.25,0,5
08/15/2005,17:22,1151.25,1151.25,1151.25,1151.25,0,1
08/15/2005,17:23,1151.25,1151.25,1151.25,1151.25,0,1
08/15/2005,17:24,1151.25,1151.25,1151.25,1151.25,0,2
08/15/2005,17:25,1151.50,1151.50,1151.50,1151.50,1,0
08/15/2005,17:26,1151.50,1151.50,1151.50,1151.50,7,0
08/15/2005,17:28,1151.50,1151.50,1151.50,1151.50,1,0
08/15/2005,17:30,1151.25,1151.25,1151.25,1151.25,0,1
08/15/2005,17:36,1151.50,1151.50,1151.50,1151.50,1,0
08/15/2005,17:47,1151.50,1151.50,1151.50,1151.50,1,0
08/15/2005,17:50,1151.50,1151.50,1151.50,1151.50,10,0
08/15/2005,17:51,1151.50,1151.50,1151.50,1151.50,1,0
08/15/2005,17:59,1151.50,1151.50,1151.25,1151.25,20,1
08/15/2005,18:00,1151.50,1151.50,1151.50,1151.50,8,0
08/15/2005,18:02,1151.50,1151.50,1151.50,1151.50,1,0
08/15/2005,18:03,1151.50,1151.50,1151.25,1151.25,4,1
08/15/2005,18:04,1151.50,1151.50,1151.50,1151.50,3,0
08/15/2005,18:06,1151.50,1151.50,1151.50,1151.50,33,0
08/15/2005,18:07,1151.50,1151.50,1151.50,1151.50,25,0
08/15/2005,18:08,1151.50,1151.50,1151.50,1151.50,3,0
08/15/2005,18:09,1151.50,1151.50,1151.25,1151.50,8,1
08/15/2005,18:11,1151.50,1151.50,1151.50,1151.50,5,0
08/15/2005,18:12,1151.50,1151.50,1151.50,1151.50,1,0
08/15/2005,18:14,1151.75,1151.75,1151.75,1151.75,10,0
08/15/2005,18:15,1151.75,1151.75,1151.75,1151.75,19,0
08/15/2005,18:16,1151.75,1151.75,1151.75,1151.75,20,0
08/15/2005,18:17,1151.75,1151.75,1151.75,1151.75,62,0
08/15/2005,18:19,1151.75,1151.75,1151.75,1151.75,3,0
08/15/2005,18:20,1151.50,1151.50,1151.50,1151.50,0,3
08/15/2005,18:24,1151.75,1151.75,1151.75,1151.75,5,0
08/15/2005,18:25,1151.75,1151.75,1151.75,1151.75,20,0
08/15/2005,18:26,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,18:29,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,18:31,1151.75,1151.75,1151.75,1151.75,2,0
08/15/2005,18:32,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,18:33,1151.50,1151.50,1151.50,1151.50,0,3
08/15/2005,18:43,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,18:44,1151.75,1151.75,1151.75,1151.75,32,0
08/15/2005,18:45,1151.75,1151.75,1151.75,1151.75,5,0
08/15/2005,18:46,1151.75,1152.00,1151.75,1151.75,23,4
08/15/2005,18:47,1151.75,1151.75,1151.50,1151.50,0,29
08/15/2005,18:49,1151.50,1151.50,1151.50,1151.50,0,2
08/15/2005,18:51,1151.50,1151.50,1151.50,1151.50,0,4
08/15/2005,18:53,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,18:55,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,18:56,1151.75,1151.75,1151.75,1151.75,15,0
08/15/2005,18:57,1151.75,1151.75,1151.75,1151.75,5,0
08/15/2005,18:58,1151.75,1152.00,1151.75,1152.00,19,0
08/15/2005,18:59,1151.75,1151.75,1151.75,1151.75,0,1
08/15/2005,19:00,1151.75,1151.75,1151.50,1151.50,0,2
08/15/2005,19:02,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,19:06,1151.50,1151.50,1151.50,1151.50,0,112
08/15/2005,19:07,1151.50,1151.50,1151.50,1151.50,0,44
08/15/2005,19:09,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,19:10,1151.50,1151.50,1151.50,1151.50,0,11
08/15/2005,19:11,1151.50,1151.50,1151.50,1151.50,0,80
08/15/2005,19:12,1151.50,1151.50,1151.25,1151.50,1,48
08/15/2005,19:13,1151.50,1151.50,1151.50,1151.50,4,0
08/15/2005,19:15,1151.50,1151.50,1151.50,1151.50,2,0
08/15/2005,19:19,1151.75,1151.75,1151.75,1151.75,2,0
08/15/2005,19:20,1151.75,1151.75,1151.75,1151.75,74,0
08/15/2005,19:22,1151.75,1152.00,1151.75,1152.00,4,0
08/15/2005,19:24,1151.75,1151.75,1151.75,1151.75,0,1
08/15/2005,19:25,1151.75,1151.75,1151.50,1151.75,1,44
08/15/2005,19:26,1151.75,1151.75,1151.75,1151.75,7,0
08/15/2005,19:30,1151.75,1151.75,1151.75,1151.75,66,0
08/15/2005,19:33,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,19:37,1151.75,1151.75,1151.75,1151.75,9,0
08/15/2005,19:39,1151.75,1151.75,1151.75,1151.75,54,0
08/15/2005,19:40,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,19:41,1151.75,1151.75,1151.75,1151.75,2,0
08/15/2005,19:44,1152.00,1152.00,1152.00,1152.00,14,0
08/15/2005,19:45,1151.75,1151.75,1151.75,1151.75,0,1
08/15/2005,19:46,1151.75,1152.00,1151.75,1152.00,3,15
08/15/2005,19:49,1152.00,1152.00,1152.00,1152.00,116,0
08/15/2005,19:50,1152.00,1152.00,1151.75,1152.00,110,1
08/15/2005,19:51,1152.00,1152.25,1152.00,1152.00,25,7
08/15/2005,19:52,1152.25,1152.25,1152.25,1152.25,2,0
08/15/2005,19:53,1152.25,1152.25,1152.00,1152.00,1,1
08/15/2005,19:54,1152.00,1152.00,1152.00,1152.00,0,1
08/15/2005,19:55,1152.25,1152.25,1152.25,1152.25,111,0
08/15/2005,19:56,1152.25,1152.25,1152.25,1152.25,2,0
08/15/2005,19:57,1152.25,1152.25,1152.25,1152.25,5,0
08/15/2005,19:58,1152.25,1152.25,1152.25,1152.25,1,0
08/15/2005,19:59,1152.25,1152.25,1152.25,1152.25,62,0
08/15/2005,20:00,1152.25,1152.25,1152.25,1152.25,28,0
08/15/2005,20:02,1152.25,1152.25,1152.25,1152.25,2,0
08/15/2005,20:04,1152.00,1152.00,1152.00,1152.00,0,3
08/15/2005,20:06,1152.25,1152.25,1152.25,1152.25,23,0
08/15/2005,20:07,1152.25,1152.25,1152.25,1152.25,1,0
08/15/2005,20:08,1152.25,1152.25,1152.25,1152.25,1,0
08/15/2005,20:09,1152.25,1152.25,1152.00,1152.00,1,1
08/15/2005,20:15,1152.00,1152.00,1152.00,1152.00,0,1
08/15/2005,20:16,1152.00,1152.00,1152.00,1152.00,0,6
08/15/2005,20:17,1152.00,1152.00,1152.00,1152.00,0,112
08/15/2005,20:18,1151.75,1151.75,1151.75,1151.75,0,51
08/15/2005,20:19,1151.75,1151.75,1151.50,1151.50,0,2
08/15/2005,20:22,1151.50,1151.50,1151.50,1151.50,0,8
08/15/2005,20:24,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,20:25,1151.50,1151.50,1151.50,1151.50,0,25
08/15/2005,20:30,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,20:31,1151.75,1151.75,1151.75,1151.75,17,0
08/15/2005,20:33,1151.75,1151.75,1151.75,1151.75,2,0
08/15/2005,20:34,1151.75,1151.75,1151.75,1151.75,6,0
08/15/2005,20:40,1151.75,1151.75,1151.75,1151.75,3,0
08/15/2005,20:41,1151.75,1151.75,1151.75,1151.75,15,0
08/15/2005,20:42,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,20:43,1151.50,1151.50,1151.50,1151.50,0,10
08/15/2005,20:44,1151.50,1151.50,1151.50,1151.50,0,4
08/15/2005,20:45,1151.50,1151.50,1151.50,1151.50,0,16
08/15/2005,20:47,1151.75,1151.75,1151.75,1151.75,2,0
08/15/2005,20:48,1151.75,1151.75,1151.50,1151.50,1,20
08/15/2005,20:52,1151.50,1151.50,1151.50,1151.50,0,30
08/15/2005,20:54,1151.50,1151.50,1151.50,1151.50,0,27
08/15/2005,20:55,1151.50,1151.50,1151.50,1151.50,0,10
08/15/2005,20:56,1151.50,1151.50,1151.50,1151.50,0,5
08/15/2005,20:57,1151.50,1151.50,1151.50,1151.50,0,32
08/15/2005,20:58,1151.50,1151.50,1151.50,1151.50,0,10
08/15/2005,20:59,1151.50,1151.75,1151.50,1151.75,1,58
08/15/2005,21:00,1151.50,1151.50,1151.50,1151.50,0,5
08/15/2005,21:01,1151.50,1151.50,1151.50,1151.50,0,12
08/15/2005,21:04,1151.50,1151.50,1151.50,1151.50,0,2
08/15/2005,21:06,1151.50,1151.50,1151.50,1151.50,0,11
08/15/2005,21:10,1151.50,1151.50,1151.50,1151.50,0,10
08/15/2005,21:11,1151.50,1151.50,1151.50,1151.50,0,11
08/15/2005,21:13,1151.50,1151.50,1151.50,1151.50,0,16
08/15/2005,21:14,1151.50,1151.50,1151.50,1151.50,0,2
08/15/2005,21:15,1151.50,1151.50,1151.50,1151.50,0,2
08/15/2005,21:16,1151.50,1151.50,1151.50,1151.50,0,23
08/15/2005,21:17,1151.50,1151.50,1151.50,1151.50,0,4
08/15/2005,21:18,1151.25,1151.25,1151.25,1151.25,0,1
08/15/2005,21:19,1151.50,1151.50,1151.25,1151.25,1,5
08/15/2005,21:20,1151.25,1151.25,1151.25,1151.25,0,10
08/15/2005,21:21,1151.25,1151.25,1151.25,1151.25,0,15
08/15/2005,21:23,1151.25,1151.25,1151.25,1151.25,0,11
08/15/2005,21:25,1151.25,1151.25,1151.25,1151.25,0,5
08/15/2005,21:28,1151.25,1151.25,1151.25,1151.25,0,50
08/15/2005,21:29,1151.00,1151.25,1151.00,1151.25,5,1
08/15/2005,21:30,1151.25,1151.25,1151.25,1151.25,2,0
08/15/2005,21:33,1151.25,1151.25,1151.00,1151.00,1,12
08/15/2005,21:34,1151.25,1151.25,1151.25,1151.25,3,0
08/15/2005,21:35,1151.25,1151.25,1151.25,1151.25,25,0
08/15/2005,21:36,1151.25,1151.25,1151.25,1151.25,2,0
08/15/2005,21:38,1151.25,1151.25,1151.00,1151.25,8,2
08/15/2005,21:39,1151.25,1151.25,1151.00,1151.00,10,20
08/15/2005,21:40,1151.25,1151.25,1151.25,1151.25,1,0
08/15/2005,21:41,1151.25,1151.25,1151.25,1151.25,10,0
08/15/2005,21:42,1151.00,1151.00,1151.00,1151.00,0,133
08/15/2005,21:43,1151.00,1151.00,1151.00,1151.00,0,19
08/15/2005,21:44,1151.00,1151.00,1151.00,1151.00,0,51
08/15/2005,21:45,1151.00,1151.00,1150.75,1150.75,0,7
08/15/2005,21:46,1151.00,1151.00,1151.00,1151.00,11,0
08/15/2005,21:47,1151.00,1151.00,1151.00,1151.00,52,0
08/15/2005,21:48,1150.75,1151.00,1150.75,1151.00,45,8
08/15/2005,21:49,1151.25,1151.25,1151.25,1151.25,41,0
08/15/2005,21:50,1151.25,1151.25,1151.00,1151.25,9,1
08/15/2005,21:53,1151.00,1151.00,1151.00,1151.00,0,1
08/15/2005,21:55,1151.00,1151.00,1151.00,1151.00,0,21
08/15/2005,21:56,1151.00,1151.00,1151.00,1151.00,0,1
08/15/2005,21:58,1151.00,1151.00,1151.00,1151.00,0,1
08/15/2005,22:00,1151.00,1151.00,1151.00,1151.00,0,1
08/15/2005,22:02,1151.00,1151.25,1151.00,1151.25,1,1
08/15/2005,22:03,1151.00,1151.00,1151.00,1151.00,0,1
08/15/2005,22:06,1151.00,1151.00,1151.00,1151.00,0,5
08/15/2005,22:08,1151.00,1151.00,1151.00,1151.00,0,2
08/15/2005,22:11,1151.25,1151.25,1151.00,1151.00,9,2
08/15/2005,22:14,1151.00,1151.25,1151.00,1151.25,10,1
08/15/2005,22:17,1151.00,1151.00,1151.00,1151.00,0,57
08/15/2005,22:18,1151.00,1151.00,1151.00,1151.00,0,7
08/15/2005,22:19,1151.00,1151.00,1151.00,1151.00,0,2
08/15/2005,22:22,1151.25,1151.25,1151.25,1151.25,47,0
08/15/2005,22:28,1151.25,1151.25,1151.25,1151.25,1,0
08/15/2005,22:31,1151.50,1151.50,1151.50,1151.50,11,0
08/15/2005,22:32,1151.50,1151.50,1151.50,1151.50,25,0
08/15/2005,22:33,1151.25,1151.25,1151.25,1151.25,0,2
08/15/2005,22:34,1151.25,1151.25,1151.25,1151.25,0,14
08/15/2005,22:38,1151.50,1151.50,1151.50,1151.50,3,0
08/15/2005,22:39,1151.50,1151.50,1151.50,1151.50,6,0
08/15/2005,22:52,1151.75,1151.75,1151.75,1151.75,1,0
08/15/2005,22:53,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,22:54,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,22:59,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,23:00,1151.50,1151.75,1151.50,1151.75,12,35
08/15/2005,23:01,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,23:06,1151.50,1151.50,1151.50,1151.50,0,10
08/15/2005,23:07,1151.50,1151.50,1151.50,1151.50,0,3
08/15/2005,23:09,1151.50,1151.50,1151.50,1151.50,0,3
08/15/2005,23:15,1151.50,1151.50,1151.50,1151.50,0,20
08/15/2005,23:17,1151.50,1151.75,1151.50,1151.75,4,5
08/15/2005,23:20,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,23:22,1151.50,1151.50,1151.50,1151.50,0,11
08/15/2005,23:28,1151.50,1151.50,1151.50,1151.50,0,2
08/15/2005,23:29,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,23:30,1151.50,1151.50,1151.50,1151.50,0,4
08/15/2005,23:31,1151.50,1151.50,1151.50,1151.50,0,1
08/15/2005,23:33,1151.50,1151.50,1151.50,1151.50,0,3
08/15/2005,23:37,1151.50,1151.50,1151.25,1151.25,0,17
08/15/2005,23:43,1151.25,1151.25,1151.25,1151.25,0,5
08/15/2005,23:45,1151.50,1151.50,1151.50,1151.50,3,0
08/15/2005,23:48,1151.25,1151.25,1151.25,1151.25,0,1
08/15/2005,23:51,1151.25,1151.25,1151.25,1151.25,0,4
08/15/2005,23:54,1151.25,1151.25,1151.25,1151.25,0,14
08/15/2005,23:55,1151.50,1151.50,1151.50,1151.50,6,0
08/16/2005,00:00,1151.50,1151.50,1151.50,1151.50,2,0
08/16/2005,00:02,1151.25,1151.25,1151.25,1151.25,0,1
08/16/2005,00:31,1151.25,1151.50,1151.25,1151.50,2,1
08/16/2005,00:32,1151.25,1151.25,1151.25,1151.25,0,16
08/16/2005,00:33,1151.25,1151.25,1151.25,1151.25,0,1
08/16/2005,00:35,1151.25,1151.25,1151.25,1151.25,0,4
08/16/2005,00:36,1151.50,1151.50,1151.50,1151.50,4,0
08/16/2005,00:37,1151.50,1151.50,1151.50,1151.50,1,0
08/16/2005,00:39,1151.25,1151.25,1151.25,1151.25,0,1
08/16/2005,00:42,1151.25,1151.25,1151.25,1151.25,0,1
08/16/2005,00:48,1151.50,1151.50,1151.50,1151.50,1,0
08/16/2005,00:49,1151.50,1151.50,1151.25,1151.25,1,28
08/16/2005,00:50,1151.25,1151.25,1151.25,1151.25,0,12
08/16/2005,00:51,1151.25,1151.25,1151.25,1151.25,0,5
08/16/2005,00:52,1151.25,1151.25,1151.25,1151.25,0,8
08/16/2005,00:54,1151.25,1151.25,1151.25,1151.25,0,5
08/16/2005,00:58,1151.50,1151.50,1151.50,1151.50,1,0
08/16/2005,01:01,1151.25,1151.25,1151.00,1151.25,1,60
08/16/2005,01:02,1151.25,1151.25,1151.25,1151.25,17,0
08/16/2005,01:03,1151.25,1151.25,1151.25,1151.25,4,0
08/16/2005,01:05,1151.00,1151.00,1151.00,1151.00,0,21
08/16/2005,01:06,1151.00,1151.00,1150.75,1151.00,20,67
08/16/2005,01:07,1151.00,1151.00,1151.00,1151.00,1,0
08/16/2005,01:09,1151.00,1151.00,1151.00,1151.00,1,0
08/16/2005,01:10,1151.00,1151.00,1150.75,1150.75,4,24
08/16/2005,01:12,1150.75,1151.00,1150.75,1151.00,1,3
08/16/2005,01:13,1150.75,1150.75,1150.75,1150.75,0,1
08/16/2005,01:14,1151.00,1151.00,1151.00,1151.00,1,0
08/16/2005,01:18,1151.00,1151.00,1151.00,1151.00,1,0
08/16/2005,01:19,1150.75,1150.75,1150.75,1150.75,0,3
08/16/2005,01:21,1150.75,1151.00,1150.75,1151.00,5,3
08/16/2005,01:22,1151.00,1151.00,1151.00,1151.00,20,0
08/16/2005,01:25,1151.00,1151.00,1151.00,1151.00,1,0
08/16/2005,01:26,1150.75,1150.75,1150.75,1150.75,0,5
08/16/2005,01:27,1150.75,1150.75,1150.75,1150.75,0,120
08/16/2005,01:28,1150.50,1151.00,1150.50,1150.75,96,4
08/16/2005,01:30,1150.75,1150.75,1150.75,1150.75,0,26
08/16/2005,01:31,1150.75,1150.75,1150.75,1150.75,0,3
08/16/2005,01:32,1150.50,1150.50,1150.50,1150.50,0,16
08/16/2005,01:33,1150.75,1151.00,1150.75,1150.75,5,1
08/16/2005,01:36,1150.75,1150.75,1150.75,1150.75,0,5
08/16/2005,01:37,1150.75,1150.75,1150.75,1150.75,0,5
08/16/2005,01:40,1150.75,1150.75,1150.75,1150.75,0,1
08/16/2005,01:42,1151.00,1151.50,1151.00,1151.50,32,0
08/16/2005,01:43,1151.25,1151.50,1151.25,1151.25,2,11
08/16/2005,01:44,1151.25,1151.25,1151.25,1151.25,0,6
08/16/2005,01:45,1151.25,1151.25,1151.25,1151.25,0,1
08/16/2005,01:46,1151.25,1151.25,1151.25,1151.25,0,1
08/16/2005,01:47,1151.50,1151.50,1151.50,1151.50,5,0
08/16/2005,01:48,1151.25,1151.25,1151.25,1151.25,0,1
08/16/2005,01:49,1151.50,1151.50,1151.25,1151.50,2,3
08/16/2005,01:50,1151.50,1151.75,1151.50,1151.75,103,0
08/16/2005,01:51,1151.75,1151.75,1151.50,1151.50,6,20
08/16/2005,01:52,1151.50,1151.50,1151.50,1151.50,0,63
08/16/2005,01:53,1151.50,1151.50,1151.50,1151.50,0,1
08/16/2005,01:54,1151.50,1151.50,1151.50,1151.50,0,2
08/16/2005,01:55,1151.50,1151.50,1151.50,1151.50,0,2
08/16/2005,01:56,1151.50,1151.75,1151.50,1151.50,7,24
08/16/2005,01:57,1151.25,1151.25,1151.25,1151.25,0,2
08/16/2005,01:58,1151.25,1151.25,1151.25,1151.25,0,113
08/16/2005,01:59,1151.25,1151.25,1151.25,1151.25,0,6
08/16/2005,02:00,1151.25,1151.25,1151.25,1151.25,0,10
08/16/2005,02:01,1151.50,1151.50,1151.25,1151.50,182,2
08/16/2005,02:02,1151.75,1152.00,1151.75,1151.75,58,29
08/16/2005,02:03,1151.75,1151.75,1151.50,1151.50,0,65
08/16/2005,02:04,1151.50,1151.50,1151.25,1151.25,0,193
08/16/2005,02:05,1151.25,1151.25,1151.00,1151.00,0,15
08/16/2005,02:06,1151.50,1151.50,1151.50,1151.50,12,0
08/16/2005,02:08,1151.25,1151.25,1151.00,1151.00,0,41
08/16/2005,02:09,1151.00,1151.00,1150.50,1150.75,8,248
08/16/2005,02:10,1150.75,1150.75,1150.75,1150.75,164,0
08/16/2005,02:11,1150.75,1150.75,1150.25,1150.25,96,191
08/16/2005,02:12,1150.50,1150.50,1150.50,1150.50,179,0
08/16/2005,02:13,1150.50,1150.50,1150.25,1150.50,33,7
08/16/2005,02:14,1150.50,1150.50,1150.50,1150.50,36,0
08/16/2005,02:15,1150.50,1151.00,1150.25,1151.00,276,6
08/16/2005,02:16,1150.75,1152.50,1150.50,1152.00,1319,186
08/16/2005,02:17,1151.75,1152.00,1151.75,1151.75,29,120
08/16/2005,02:18,1151.75,1151.75,1151.75,1151.75,0,20
08/16/2005,02:19,1151.50,1151.50,1151.25,1151.25,0,139
08/16/2005,02:20,1151.25,1151.25,1151.25,1151.25,0,1
08/16/2005,02:21,1151.25,1151.25,1151.25,1151.25,0,75
08/16/2005,02:22,1151.00,1151.00,1151.00,1151.00,0,63
08/16/2005,02:23,1151.00,1151.50,1151.00,1151.50,113,11
08/16/2005,02:24,1151.25,1151.25,1151.00,1151.25,2,7
08/16/2005,02:25,1151.00,1151.25,1151.00,1151.25,1,42
08/16/2005,02:26,1151.00,1151.00,1150.75,1150.75,0,83
08/16/2005,02:27,1150.75,1150.75,1150.50,1150.50,0,101
08/16/2005,02:28,1150.50,1150.50,1150.25,1150.25,6,146
08/16/2005,02:29,1150.50,1150.50,1150.25,1150.50,61,53
08/16/2005,02:30,1150.50,1150.50,1150.50,1150.50,55,0
08/16/2005,02:31,1150.50,1150.75,1150.25,1150.50,66,18
08/16/2005,02:32,1150.50,1150.50,1150.50,1150.50,0,7
08/16/2005,02:33,1150.75,1151.00,1150.75,1151.00,246,0
08/16/2005,02:34,1150.75,1150.75,1150.50,1150.50,0,66
08/16/2005,02:35,1150.50,1150.50,1150.25,1150.50,15,59
08/16/2005,02:36,1150.75,1150.75,1150.75,1150.75,1,0
08/16/2005,02:37,1150.50,1150.50,1150.50,1150.50,0,7
08/16/2005,02:39,1150.75,1150.75,1150.25,1150.50,10,18
08/16/2005,02:40,1150.25,1150.25,1150.00,1150.25,16,141
08/16/2005,02:41,1150.25,1150.25,1150.25,1150.25,6,0
08/16/2005,02:42,1150.50,1150.75,1150.50,1150.75,101,0
08/16/2005,02:43,1150.50,1150.50,1150.50,1150.50,0,7
08/16/2005,02:44,1150.50,1150.50,1150.25,1150.50,8,27
08/16/2005,02:45,1150.50,1150.50,1150.25,1150.25,2,5
08/16/2005,02:46,1150.50,1150.50,1150.50,1150.50,1,0
08/16/2005,02:47,1150.25,1150.25,1150.25,1150.25,0,6
08/16/2005,02:48,1150.50,1150.50,1150.00,1150.00,29,68
08/16/2005,02:49,1150.25,1150.50,1150.25,1150.25,18,1
08/16/2005,02:50,1150.25,1150.25,1150.00,1150.00,0,12
08/16/2005,02:51,1150.25,1150.25,1150.25,1150.25,34,0
08/16/2005,02:52,1150.25,1150.25,1150.25,1150.25,22,0
08/16/2005,02:53,1150.25,1150.25,1150.25,1150.25,13,0
08/16/2005,02:54,1150.50,1150.50,1150.25,1150.25,16,5
08/16/2005,02:55,1150.50,1150.50,1150.25,1150.50,5,6
08/16/2005,02:56,1150.50,1150.75,1150.50,1150.75,88,0
08/16/2005,02:57,1150.75,1150.75,1150.50,1150.50,92,7
08/16/2005,02:58,1150.75,1150.75,1150.75,1150.75,29,0
08/16/2005,02:59,1150.50,1150.75,1150.50,1150.75,1,1
08/16/2005,03:00,1150.75,1150.75,1150.50,1150.75,32,5
08/16/2005,03:02,1151.00,1151.00,1151.00,1151.00,37,0
08/16/2005,03:03,1151.00,1151.00,1151.00,1151.00,7,0
08/16/2005,03:04,1151.00,1151.00,1150.50,1150.50,9,25
08/16/2005,03:05,1150.75,1150.75,1150.75,1150.75,11,0
08/16/2005,03:06,1150.75,1150.75,1150.75,1150.75,1,0
08/16/2005,03:07,1150.75,1150.75,1150.25,1150.25,7,26
08/16/2005,03:08,1150.50,1150.50,1150.50,1150.50,13,0
08/16/2005,03:09,1150.25,1150.50,1150.25,1150.25,11,69
08/16/2005,03:10,1150.25,1150.25,1149.75,1149.75,11,370
08/16/2005,03:11,1149.75,1150.00,1149.50,1149.75,132,245
08/16/2005,03:12,1149.75,1150.00,1149.50,1150.00,132,1
08/16/2005,03:13,1149.75,1149.75,1149.75,1149.75,0,6
08/16/2005,03:14,1149.75,1150.00,1149.75,1150.00,82,1
08/16/2005,03:15,1150.00,1150.00,1150.00,1150.00,1,0
08/16/2005,03:16,1150.00,1150.00,1149.25,1150.00,77,507
08/16/2005,03:17,1149.75,1150.00,1149.75,1150.00,50,262
08/16/2005,03:18,1150.00,1150.00,1150.00,1150.00,22,0
08/16/2005,03:19,1150.00,1150.00,1150.00,1150.00,1,0
08/16/2005,03:20,1149.75,1149.75,1149.75,1149.75,0,9
08/16/2005,03:21,1150.00,1150.00,1149.75,1149.75,1,18
08/16/2005,03:22,1149.75,1149.75,1149.50,1149.75,63,46
08/16/2005,03:23,1149.75,1150.00,1149.75,1150.00,26,0
08/16/2005,03:24,1149.75,1150.00,1149.75,1150.00,4,6
08/16/2005,03:26,1150.00,1150.00,1149.75,1150.00,98,6
08/16/2005,03:27,1150.00,1150.00,1149.75,1149.75,4,35
08/16/2005,03:28,1150.00,1150.00,1150.00,1150.00,21,0
08/16/2005,03:29,1150.00,1150.00,1150.00,1150.00,21,0
08/16/2005,03:31,1150.00,1150.00,1150.00,1150.00,5,0
08/16/2005,03:32,1150.25,1150.50,1150.25,1150.25,64,10
08/16/2005,03:33,1150.25,1150.25,1150.25,1150.25,0,40
08/16/2005,03:34,1150.25,1150.25,1150.25,1150.25,0,13
08/16/2005,03:35,1150.50,1150.50,1150.25,1150.25,120,6
08/16/2005,03:36,1150.50,1150.50,1150.50,1150.50,36,0
08/16/2005,03:37,1150.50,1150.50,1150.50,1150.50,110,0
08/16/2005,03:38,1150.75,1150.75,1150.50,1150.50,5,1
08/16/2005,03:40,1150.50,1150.75,1150.50,1150.50,133,97
08/16/2005,03:41,1150.50,1150.50,1150.25,1150.25,0,37
08/16/2005,03:42,1150.50,1150.50,1150.50,1150.50,1,0
08/16/2005,03:43,1150.25,1150.50,1150.00,1150.00,3,71
08/16/2005,03:44,1150.00,1150.00,1150.00,1150.00,0,23
08/16/2005,03:45,1150.00,1150.00,1150.00,1150.00,0,7
08/16/2005,03:47,1150.00,1150.25,1150.00,1150.25,19,6
08/16/2005,03:49,1150.25,1150.50,1150.25,1150.25,55,6
08/16/2005,03:51,1150.25,1150.25,1150.25,1150.25,0,1
08/16/2005,03:52,1150.50,1150.50,1150.50,1150.50,18,0
08/16/2005,03:53,1150.50,1150.50,1150.50,1150.50,8,0
08/16/2005,03:54,1150.50,1150.50,1150.50,1150.50,1,0
08/16/2005,03:55,1150.50,1150.75,1150.50,1150.75,31,0
08/16/2005,03:56,1150.50,1150.50,1150.50,1150.50,0,5
08/16/2005,03:57,1150.50,1150.50,1150.50,1150.50,0,42
08/16/2005,03:58,1150.50,1150.75,1150.50,1150.75,5,19
08/16/2005,03:59,1150.50,1150.50,1150.50,1150.50,0,3
08/16/2005,04:00,1150.50,1150.50,1150.50,1150.50,0,6
08/16/2005,04:02,1150.50,1150.50,1150.50,1150.50,0,5
08/16/2005,04:04,1150.50,1150.75,1150.50,1150.75,1,6
08/16/2005,04:05,1150.75,1150.75,1150.50,1150.50,4,1
08/16/2005,04:06,1150.50,1150.50,1150.50,1150.50,0,7
08/16/2005,04:07,1150.75,1150.75,1150.75,1150.75,11,0
08/16/2005,04:08,1150.50,1150.50,1150.50,1150.50,0,6
08/16/2005,04:09,1150.50,1150.50,1150.25,1150.25,0,34
08/16/2005,04:10,1150.50,1150.50,1150.50,1150.50,11,0
08/16/2005,04:11,1150.50,1150.50,1150.25,1150.50,8,5
08/16/2005,04:12,1150.25,1150.25,1150.25,1150.25,0,5
08/16/2005,04:14,1150.25,1150.25,1150.25,1150.25,0,7
08/16/2005,04:15,1150.50,1150.50,1150.25,1150.25,1,6
08/16/2005,04:16,1150.25,1150.25,1150.00,1150.25,12,38
08/16/2005,04:17,1150.25,1150.25,1150.00,1150.25,39,5
08/16/2005,04:18,1150.25,1150.25,1150.25,1150.25,2,0
08/16/2005,04:19,1150.00,1150.00,1149.75,1150.00,1,70
08/16/2005,04:20,1150.00,1150.00,1149.75,1149.75,14,22
08/16/2005,04:21,1149.75,1149.75,1149.25,1149.75,28,459
08/16/2005,04:22,1149.50,1149.50,1149.00,1149.50,44,118
08/16/2005,04:23,1149.50,1149.75,1149.50,1149.75,9,5
08/16/2005,04:24,1149.50,1149.50,1149.50,1149.50,0,37
08/16/2005,04:25,1149.50,1149.50,1149.25,1149.50,16,30
08/16/2005,04:26,1149.50,1149.50,1149.25,1149.25,7,6
08/16/2005,04:28,1149.25,1149.25,1149.25,1149.25,0,5
08/16/2005,04:29,1149.50,1149.50,1149.50,1149.50,101,0
08/16/2005,04:30,1149.50,1149.50,1149.50,1149.50,5,0
08/16/2005,04:31,1149.50,1149.50,1149.50,1149.50,15,0
08/16/2005,04:32,1149.25,1149.25,1149.25,1149.25,0,6
08/16/2005,04:33,1149.25,1149.25,1149.25,1149.25,0,6
08/16/2005,04:34,1149.25,1149.25,1149.25,1149.25,0,7
08/16/2005,04:35,1149.25,1149.50,1149.25,1149.50,197,5
08/16/2005,04:36,1149.75,1149.75,1149.50,1149.50,21,69
08/16/2005,04:37,1149.50,1149.50,1149.50,1149.50,0,11
08/16/2005,04:38,1149.75,1149.75,1149.75,1149.75,6,0
08/16/2005,04:39,1149.75,1149.75,1149.50,1149.50,11,5
08/16/2005,04:41,1149.75,1149.75,1149.50,1149.75,11,6
08/16/2005,04:42,1149.50,1149.50,1149.50,1149.50,0,3
08/16/2005,04:44,1149.50,1149.50,1149.50,1149.50,0,2
08/16/2005,04:48,1149.75,1149.75,1149.75,1149.75,61,0
08/16/2005,04:50,1149.75,1149.75,1149.75,1149.75,18,0
08/16/2005,04:51,1149.75,1149.75,1149.75,1149.75,2,0
08/16/2005,04:52,1149.75,1149.75,1149.75,1149.75,4,0
08/16/2005,04:53,1149.75,1149.75,1149.75,1149.75,1,0
08/16/2005,04:54,1149.75,1149.75,1149.50,1149.50,51,4
08/16/2005,04:55,1149.50,1149.75,1149.50,1149.75,4,3
08/16/2005,04:57,1149.50,1149.50,1149.50,1149.50,0,1
08/16/2005,04:58,1149.75,1149.75,1149.75,1149.75,9,0
08/16/2005,04:59,1149.75,1149.75,1149.75,1149.75,60,0
08/16/2005,05:00,1149.75,1149.75,1149.75,1149.75,6,0
08/16/2005,05:01,1150.00,1150.50,1150.00,1150.25,304,35
08/16/2005,05:02,1150.00,1150.25,1150.00,1150.25,29,5
08/16/2005,05:03,1150.25,1150.50,1150.25,1150.25,15,46
08/16/2005,05:04,1150.25,1150.25,1150.25,1150.25,0,6
08/16/2005,05:05,1150.25,1150.25,1150.25,1150.25,0,119
08/16/2005,05:06,1150.00,1150.00,1150.00,1150.00,0,6
08/16/2005,05:07,1150.25,1150.50,1150.25,1150.50,110,0
08/16/2005,05:08,1150.50,1150.75,1150.50,1150.50,92,46
08/16/2005,05:09,1150.75,1151.00,1150.75,1150.75,98,32
08/16/2005,05:10,1150.75,1150.75,1150.50,1150.75,63,30
08/16/2005,05:11,1150.75,1150.75,1150.75,1150.75,3,0
08/16/2005,05:12,1150.50,1150.50,1150.50,1150.50,0,6
08/16/2005,05:13,1150.50,1150.50,1150.50,1150.50,0,24
08/16/2005,05:14,1150.50,1150.50,1150.50,1150.50,0,1
08/16/2005,05:15,1150.50,1151.00,1150.50,1151.00,64,34
08/16/2005,05:16,1150.75,1150.75,1150.75,1150.75,0,50
08/16/2005,05:17,1150.75,1150.75,1150.25,1150.50,5,47
08/16/2005,05:18,1150.50,1150.50,1150.50,1150.50,2,0
08/16/2005,05:19,1150.50,1150.75,1150.50,1150.75,10,0
08/16/2005,05:20,1150.75,1150.75,1150.25,1150.50,16,75
08/16/2005,05:21,1150.50,1150.50,1150.25,1150.25,8,5
08/16/2005,05:22,1150.25,1150.25,1150.25,1150.25,0,50
08/16/2005,05:23,1150.25,1150.25,1150.25,1150.25,0,5
08/16/2005,05:24,1150.25,1150.25,1150.00,1150.25,1,248
08/16/2005,05:25,1150.00,1150.25,1149.75,1150.00,22,51
08/16/2005,05:26,1150.00,1150.25,1150.00,1150.25,7,0
08/16/2005,05:28,1150.00,1150.25,1150.00,1150.25,1,6
08/16/2005,05:29,1150.25,1150.25,1150.25,1150.25,1,0
08/16/2005,05:30,1150.00,1150.00,1150.00,1150.00,0,6
08/16/2005,05:32,1150.25,1150.25,1150.00,1150.00,1,38
08/16/2005,05:33,1150.00,1150.00,1149.75,1149.75,0,83
08/16/2005,05:34,1149.75,1149.75,1149.75,1149.75,0,8
08/16/2005,05:35,1149.75,1149.75,1149.50,1149.75,37,8
08/16/2005,05:36,1149.50,1149.75,1149.50,1149.75,20,5
08/16/2005,05:37,1149.75,1149.75,1149.75,1149.75,51,0
08/16/2005,05:38,1149.75,1150.00,1149.50,1150.00,135,5
08/16/2005,05:39,1149.75,1149.75,1149.75,1149.75,0,7
08/16/2005,05:41,1150.00,1150.00,1149.75,1149.75,1,6
08/16/2005,05:42,1150.00,1150.00,1150.00,1150.00,12,0
08/16/2005,05:43,1150.00,1150.00,1149.75,1149.75,1,11
08/16/2005,05:45,1149.75,1150.00,1149.75,1150.00,54,5
08/16/2005,05:47,1150.00,1150.00,1150.00,1150.00,9,0
08/16/2005,05:48,1150.00,1150.00,1150.00,1150.00,2,0
08/16/2005,05:49,1149.75,1150.00,1149.75,1150.00,8,5
08/16/2005,05:50,1149.75,1149.75,1149.75,1149.75,0,26
08/16/2005,05:51,1150.00,1150.00,1149.75,1149.75,5,20
08/16/2005,05:52,1149.75,1149.75,1149.50,1149.50,1,124
08/16/2005,05:53,1149.50,1149.50,1149.50,1149.50,0,2
08/16/2005,05:54,1149.75,1149.75,1149.50,1149.50,11,6
08/16/2005,05:56,1149.75,1149.75,1149.75,1149.75,62,0
08/16/2005,05:57,1149.75,1149.75,1149.50,1149.50,31,13
08/16/2005,05:58,1149.75,1149.75,1149.75,1149.75,1,0
08/16/2005,05:59,1149.75,1149.75,1149.50,1149.50,2,5
08/16/2005,06:00,1149.50,1149.50,1149.25,1149.25,0,100
08/16/2005,06:01,1149.25,1149.50,1149.25,1149.25,3,148
08/16/2005,06:02,1149.25,1149.25,1149.00,1149.00,0,56
08/16/2005,06:03,1149.25,1149.25,1149.25,1149.25,57,0
08/16/2005,06:04,1149.25,1149.25,1149.25,1149.25,6,0
08/16/2005,06:06,1149.50,1149.50,1149.25,1149.25,1,75
08/16/2005,06:07,1149.25,1149.25,1149.00,1149.25,53,105
08/16/2005,06:08,1149.25,1149.25,1149.25,1149.25,55,0
08/16/2005,06:09,1149.25,1149.25,1149.00,1149.00,38,5
08/16/2005,06:10,1149.25,1149.25,1149.25,1149.25,2,0
08/16/2005,06:11,1149.25,1149.50,1149.00,1149.50,49,6
08/16/2005,06:12,1149.25,1149.25,1149.25,1149.25,0,12
08/16/2005,06:13,1149.25,1149.25,1149.25,1149.25,0,1
08/16/2005,06:14,1149.25,1149.25,1149.25,1149.25,0,6
08/16/2005,06:15,1149.50,1149.50,1149.50,1149.50,103,0
08/16/2005,06:16,1149.75,1149.75,1149.25,1149.50,148,9
08/16/2005,06:17,1149.50,1149.50,1149.50,1149.50,34,0
08/16/2005,06:18,1149.50,1149.75,1149.50,1149.75,14,0
08/16/2005,06:19,1149.50,1149.50,1149.50,1149.50,0,5
08/16/2005,06:20,1149.75,1149.75,1149.75,1149.75,2,0
08/16/2005,06:21,1149.50,1149.75,1149.50,1149.50,1,11
08/16/2005,06:22,1149.75,1149.75,1149.50,1149.50,5,11
08/16/2005,06:23,1149.50,1149.50,1149.50,1149.50,0,46
08/16/2005,06:24,1149.50,1149.50,1149.50,1149.50,0,5
08/16/2005,06:26,1149.50,1149.75,1149.50,1149.50,2,6
08/16/2005,06:27,1149.75,1149.75,1149.75,1149.75,284,0
08/16/2005,06:28,1149.75,1149.75,1149.75,1149.75,73,0
08/16/2005,06:29,1149.75,1149.75,1149.75,1149.75,7,0
08/16/2005,06:30,1149.75,1149.75,1149.75,1149.75,1,0
08/16/2005,06:31,1149.75,1149.75,1149.75,1149.75,26,0
08/16/2005,06:32,1149.75,1149.75,1149.75,1149.75,76,0
08/16/2005,06:33,1149.75,1149.75,1149.50,1149.50,11,5
08/16/2005,06:34,1149.75,1149.75,1149.75,1149.75,2,0
08/16/2005,06:35,1149.50,1149.50,1149.50,1149.50,0,5
08/16/2005,06:36,1149.50,1149.50,1149.50,1149.50,0,5
08/16/2005,06:37,1149.50,1149.50,1149.50,1149.50,0,1
08/16/2005,06:38,1149.50,1149.50,1149.25,1149.25,0,162
08/16/2005,06:39,1149.50,1149.50,1149.25,1149.25,2,5
08/16/2005,06:40,1149.25,1149.50,1149.25,1149.50,10,35
08/16/2005,06:41,1149.25,1149.25,1149.25,1149.25,0,6
08/16/2005,06:42,1149.25,1149.25,1149.00,1149.25,135,138
08/16/2005,06:43,1149.25,1149.50,1149.25,1149.50,7,0
08/16/2005,06:44,1149.50,1149.50,1149.50,1149.50,1,0
08/16/2005,06:45,1149.25,1149.25,1149.25,1149.25,0,5
08/16/2005,06:46,1149.25,1149.25,1149.00,1149.00,1,121
08/16/2005,06:47,1149.00,1149.00,1149.00,1149.00,0,5
08/16/2005,06:48,1149.25,1149.25,1149.00,1149.00,1,7
08/16/2005,06:49,1149.25,1149.25,1149.25,1149.25,147,0
08/16/2005,06:50,1149.25,1149.25,1149.25,1149.25,77,0
08/16/2005,06:51,1149.25,1149.25,1149.00,1149.00,73,9
08/16/2005,06:52,1149.25,1149.25,1149.25,1149.25,11,0
08/16/2005,06:53,1149.25,1149.25,1149.25,1149.25,90,0
08/16/2005,06:54,1149.25,1149.25,1149.25,1149.25,50,0
08/16/2005,06:55,1149.00,1149.00,1149.00,1149.00,0,5
08/16/2005,06:56,1149.25,1149.25,1149.00,1149.25,20,6
08/16/2005,06:57,1149.25,1149.25,1149.00,1149.00,128,16
08/16/2005,06:58,1149.00,1149.50,1149.00,1149.25,233,88
08/16/2005,06:59,1149.25,1149.50,1149.25,1149.25,1,39
08/16/2005,07:00,1149.50,1149.50,1149.25,1149.25,5,2
08/16/2005,07:01,1149.50,1149.50,1149.25,1149.25,5,5
08/16/2005,07:02,1149.25,1149.25,1149.25,1149.25,0,5
08/16/2005,07:03,1149.25,1149.25,1149.25,1149.25,0,8
08/16/2005,07:04,1149.50,1149.50,1149.50,1149.50,40,0
08/16/2005,07:05,1149.25,1149.50,1149.25,1149.25,1,8
08/16/2005,07:06,1149.50,1149.50,1149.25,1149.25,7,8
08/16/2005,07:07,1149.25,1149.25,1149.00,1149.00,0,615
08/16/2005,07:08,1149.00,1149.00,1148.75,1149.00,1,398
08/16/2005,07:09,1149.00,1149.00,1148.75,1149.00,35,6
08/16/2005,07:10,1149.00,1149.00,1149.00,1149.00,7,0
08/16/2005,07:11,1149.00,1149.00,1149.00,1149.00,494,0
08/16/2005,07:12,1148.75,1149.00,1148.75,1149.00,35,1
08/16/2005,07:13,1149.00,1149.00,1149.00,1149.00,108,0
08/16/2005,07:14,1149.00,1149.00,1149.00,1149.00,53,0
08/16/2005,07:15,1149.00,1149.00,1149.00,1149.00,7,0
08/16/2005,07:16,1149.00,1149.00,1148.75,1149.00,139,10
08/16/2005,07:17,1148.75,1149.00,1148.75,1149.00,1,11
08/16/2005,07:18,1149.00,1149.00,1148.50,1148.50,18,404
08/16/2005,07:19,1148.50,1148.75,1148.50,1148.75,10,9
08/16/2005,07:20,1148.75,1148.75,1148.50,1148.75,278,1
08/16/2005,07:21,1148.75,1149.00,1148.75,1149.00,419,0
08/16/2005,07:22,1149.00,1149.00,1148.75,1148.75,364,3
08/16/2005,07:23,1149.00,1149.00,1149.00,1149.00,87,0
08/16/2005,07:24,1149.00,1149.00,1148.75,1148.75,52,9
08/16/2005,07:25,1148.75,1149.00,1148.75,1149.00,8,6
08/16/2005,07:26,1149.00,1149.00,1149.00,1149.00,9,0
08/16/2005,07:27,1149.00,1149.00,1148.75,1148.75,15,5
08/16/2005,07:28,1148.75,1149.00,1148.75,1149.00,253,76
08/16/2005,07:29,1148.75,1149.00,1148.75,1148.75,6,92
08/16/2005,07:30,1149.00,1150.50,1148.75,1150.50,832,60
08/16/2005,07:31,1150.25,1150.50,1149.00,1149.00,561,1239
08/16/2005,07:32,1149.00,1149.75,1148.75,1149.75,503,221
08/16/2005,07:33,1149.75,1150.00,1149.50,1149.50,676,396
08/16/2005,07:34,1149.50,1149.75,1149.25,1149.25,3,972
08/16/2005,07:35,1149.00,1149.25,1148.50,1148.75,120,876
08/16/2005,07:36,1148.75,1149.00,1148.75,1149.00,10,4
08/16/2005,07:37,1148.75,1149.00,1148.75,1149.00,11,2
08/16/2005,07:38,1149.00,1149.00,1148.75,1148.75,6,3
08/16/2005,07:39,1149.00,1149.00,1148.75,1148.75,52,1
08/16/2005,07:40,1149.00,1149.25,1149.00,1149.00,231,159
08/16/2005,07:41,1149.00,1149.00,1148.75,1148.75,0,17
08/16/2005,07:42,1148.75,1148.75,1148.75,1148.75,0,53
08/16/2005,07:43,1148.75,1148.75,1148.75,1148.75,0,280
08/16/2005,07:44,1148.50,1149.00,1148.50,1148.75,266,226
08/16/2005,07:45,1148.75,1148.75,1148.50,1148.50,143,106
08/16/2005,07:46,1148.75,1148.75,1148.75,1148.75,56,0
08/16/2005,07:47,1148.75,1148.75,1148.25,1148.50,220,699
08/16/2005,07:48,1148.50,1148.75,1148.50,1148.75,88,55
08/16/2005,07:49,1148.50,1148.75,1148.50,1148.75,4,101
08/16/2005,07:50,1148.75,1148.75,1148.50,1148.50,5,186
08/16/2005,07:51,1148.25,1148.50,1148.25,1148.25,10,518
08/16/2005,07:52,1148.25,1148.50,1148.25,1148.25,10,21
08/16/2005,07:53,1148.50,1148.50,1148.00,1148.00,3,323
08/16/2005,07:54,1148.00,1148.25,1148.00,1148.00,875,3
08/16/2005,07:55,1148.25,1148.25,1148.00,1148.25,1797,153
08/16/2005,07:56,1148.25,1148.25,1148.00,1148.25,242,5
08/16/2005,07:57,1148.00,1148.25,1148.00,1148.25,306,46
08/16/2005,07:58,1148.50,1148.50,1148.25,1148.25,7,53
08/16/2005,07:59,1148.25,1148.25,1148.25,1148.25,0,190
08/16/2005,08:00,1148.50,1148.50,1148.25,1148.50,16,90
08/16/2005,08:01,1148.50,1148.50,1148.00,1148.00,181,139
08/16/2005,08:02,1148.00,1148.25,1148.00,1148.25,43,4
08/16/2005,08:03,1148.25,1148.25,1148.00,1148.25,29,2
08/16/2005,08:04,1148.00,1148.25,1148.00,1148.00,10,47
08/16/2005,08:05,1148.00,1148.25,1148.00,1148.25,20,3
08/16/2005,08:06,1148.25,1148.25,1148.00,1148.25,8,22
08/16/2005,08:07,1148.25,1148.25,1148.00,1148.00,407,5
08/16/2005,08:08,1148.25,1148.25,1148.00,1148.25,183,1
08/16/2005,08:09,1148.25,1148.50,1148.25,1148.25,6,5
08/16/2005,08:10,1148.25,1148.50,1148.25,1148.50,2,37
08/16/2005,08:11,1148.50,1148.50,1148.00,1148.25,74,176
08/16/2005,08:12,1148.25,1148.50,1148.25,1148.25,57,174
08/16/2005,08:13,1148.25,1148.25,1148.00,1148.00,8,20
08/16/2005,08:14,1148.25,1148.50,1148.25,1148.50,51,0
08/16/2005,08:15,1148.25,1148.50,1148.00,1148.00,49,734
08/16/2005,08:16,1148.00,1148.25,1147.75,1148.25,253,180
08/16/2005,08:17,1148.00,1148.25,1148.00,1148.25,61,57
08/16/2005,08:18,1148.25,1148.25,1148.25,1148.25,17,0
08/16/2005,08:19,1148.25,1148.25,1148.00,1148.25,15,32
08/16/2005,08:20,1148.25,1148.25,1148.00,1148.00,2,22
08/16/2005,08:21,1148.25,1148.50,1148.00,1148.25,375,102
08/16/2005,08:22,1148.25,1148.25,1148.00,1148.00,0,28
08/16/2005,08:23,1148.00,1148.25,1148.00,1148.25,32,23
08/16/2005,08:24,1148.25,1148.25,1148.25,1148.25,19,0
08/16/2005,08:25,1148.00,1148.25,1148.00,1148.25,7,183
08/16/2005,08:26,1148.25,1148.25,1147.75,1147.75,30,232
08/16/2005,08:27,1148.00,1148.00,1147.50,1147.75,275,384
08/16/2005,08:28,1147.75,1148.00,1147.75,1148.00,19,31
08/16/2005,08:29,1147.75,1148.00,1147.75,1147.75,27,610
08/16/2005,08:30,1147.75,1147.75,1147.25,1147.50,99,882
08/16/2005,08:31,1147.50,1147.50,1147.00,1147.00,1446,2959
08/16/2005,08:32,1147.25,1147.25,1146.75,1147.00,2114,1765
08/16/2005,08:33,1147.25,1147.50,1147.00,1147.00,2078,1547
08/16/2005,08:34,1147.25,1148.00,1147.00,1147.75,1754,2025
08/16/2005,08:35,1147.75,1148.00,1147.50,1147.75,1221,925
08/16/2005,08:36,1148.00,1148.25,1147.75,1148.25,1504,2042
08/16/2005,08:37,1148.25,1148.25,1148.00,1148.00,382,218
08/16/2005,08:38,1148.25,1148.25,1147.00,1147.00,247,3569
08/16/2005,08:39,1147.00,1147.25,1145.75,1146.00,1213,6227
08/16/2005,08:40,1145.75,1146.00,1145.25,1145.75,2907,3823
08/16/2005,08:41,1146.00,1146.25,1145.75,1146.00,2984,1038
08/16/2005,08:42,1146.00,1146.25,1145.75,1146.00,1407,518
08/16/2005,08:43,1146.00,1146.25,1145.75,1146.00,1078,1668
08/16/2005,08:44,1145.75,1146.50,1145.75,1146.25,1588,644
08/16/2005,08:45,1146.25,1146.50,1146.00,1146.00,819,1157
08/16/2005,08:46,1146.25,1146.50,1145.50,1146.00,938,2372
08/16/2005,08:47,1146.00,1146.25,1145.75,1146.25,515,164
08/16/2005,08:48,1146.25,1146.25,1145.75,1146.25,822,676
08/16/2005,08:49,1146.00,1146.25,1145.75,1146.25,719,664
08/16/2005,08:50,1146.25,1146.25,1145.75,1146.00,1282,255
08/16/2005,08:51,1146.00,1146.25,1145.75,1146.00,492,424
08/16/2005,08:52,1146.00,1146.00,1144.75,1145.50,2230,4433
08/16/2005,08:53,1145.25,1145.50,1144.50,1144.75,1806,2298
08/16/2005,08:54,1144.75,1145.50,1144.75,1145.25,1727,170
08/16/2005,08:55,1145.50,1145.75,1145.25,1145.75,436,654
08/16/2005,08:56,1145.75,1145.75,1145.25,1145.25,543,861
08/16/2005,08:57,1145.25,1145.75,1145.25,1145.50,540,756
08/16/2005,08:58,1145.75,1145.75,1145.00,1145.00,309,1049
08/16/2005,08:59,1145.25,1145.25,1144.75,1145.00,372,1437
08/16/2005,09:00,1145.00,1145.75,1144.75,1145.75,1255,210
08/16/2005,09:01,1145.50,1145.75,1145.25,1145.50,500,410
08/16/2005,09:02,1145.50,1146.00,1145.25,1146.00,1242,351
08/16/2005,09:03,1146.00,1146.00,1145.00,1145.25,1670,2326
08/16/2005,09:04,1145.25,1145.50,1144.75,1145.25,2014,1325
08/16/2005,09:05,1145.25,1145.25,1145.00,1145.00,749,99
08/16/2005,09:06,1145.25,1145.75,1145.25,1145.75,1529,95
08/16/2005,09:07,1145.75,1146.00,1145.25,1146.00,1151,421
08/16/2005,09:08,1146.00,1147.00,1146.00,1146.25,4753,3523
08/16/2005,09:09,1146.50,1146.75,1146.00,1146.75,1474,1047
08/16/2005,09:10,1146.75,1147.25,1146.75,1147.00,2644,1036
08/16/2005,09:11,1147.00,1147.25,1146.50,1146.50,347,1943
08/16/2005,09:12,1146.50,1147.00,1146.25,1146.50,1490,1598
08/16/2005,09:13,1146.50,1146.50,1145.75,1145.75,250,1666
08/16/2005,09:14,1146.00,1146.00,1145.50,1145.50,3020,1571
08/16/2005,09:15,1145.75,1146.00,1145.50,1145.75,1255,968
08/16/2005,09:16,1145.75,1146.50,1145.50,1146.00,1143,361
08/16/2005,09:17,1146.25,1146.50,1146.00,1146.25,321,93
08/16/2005,09:18,1146.50,1146.50,1145.75,1145.75,921,987
08/16/2005,09:19,1145.75,1146.25,1145.75,1145.75,801,2211
08/16/2005,09:20,1146.00,1146.25,1145.75,1146.00,391,781
08/16/2005,09:21,1146.00,1146.25,1145.75,1145.75,132,340
08/16/2005,09:22,1146.00,1146.25,1145.75,1145.75,1476,353
08/16/2005,09:23,1145.75,1146.25,1145.75,1146.00,492,829
08/16/2005,09:24,1146.00,1146.50,1145.50,1146.00,740,1029
08/16/2005,09:25,1146.00,1146.50,1146.00,1146.25,797,928
08/16/2005,09:26,1146.25,1147.00,1146.25,1146.75,2006,1218
08/16/2005,09:27,1146.75,1146.75,1146.25,1146.25,249,1045
08/16/2005,09:28,1146.25,1146.50,1146.00,1146.25,619,1202
08/16/2005,09:29,1146.25,1146.50,1145.75,1146.00,16,1843
08/16/2005,09:30,1146.00,1146.25,1145.75,1146.00,414,314
08/16/2005,09:31,1146.00,1146.00,1145.50,1145.75,231,937
08/16/2005,09:32,1146.00,1146.00,1145.50,1146.00,373,907
08/16/2005,09:33,1145.75,1146.00,1145.50,1145.75,404,768
08/16/2005,09:34,1145.50,1146.00,1145.50,1145.50,720,229
08/16/2005,09:35,1145.50,1145.75,1144.75,1145.00,1645,3734
08/16/2005,09:36,1145.00,1145.50,1145.00,1145.25,302,756
08/16/2005,09:37,1145.25,1145.75,1145.00,1145.25,1076,505
08/16/2005,09:38,1145.25,1145.50,1145.00,1145.50,625,458
08/16/2005,09:39,1145.50,1145.75,1144.75,1145.00,881,1946
08/16/2005,09:40,1145.00,1145.25,1144.25,1144.75,1446,4057
08/16/2005,09:41,1144.50,1144.75,1144.00,1144.00,608,1988
08/16/2005,09:42,1144.25,1144.50,1144.00,1144.00,1995,2690
08/16/2005,09:43,1144.25,1144.25,1143.75,1144.00,2165,1816
08/16/2005,09:44,1144.00,1144.25,1143.50,1143.75,962,2250
08/16/2005,09:45,1143.50,1143.75,1143.25,1143.75,1510,3656
08/16/2005,09:46,1143.50,1143.75,1143.00,1143.50,1567,3013
08/16/2005,09:47,1143.50,1143.75,1143.00,1143.25,2315,1048
08/16/2005,09:48,1143.00,1143.50,1142.25,1142.25,1783,4957
08/16/2005,09:49,1142.25,1142.50,1142.00,1142.25,1944,2339
08/16/2005,09:50,1142.00,1142.50,1141.75,1142.00,2074,2890
08/16/2005,09:51,1142.00,1142.00,1141.25,1141.50,1795,5391
08/16/2005,09:52,1141.25,1141.75,1141.25,1141.75,2921,1016
08/16/2005,09:53,1141.75,1142.00,1141.50,1141.75,4455,2467
08/16/2005,09:54,1141.75,1142.00,1141.50,1142.00,1055,1537
08/16/2005,09:55,1142.00,1142.00,1141.50,1141.75,930,2203
08/16/2005,09:56,1141.75,1142.00,1140.75,1141.25,1934,5733
08/16/2005,09:57,1141.00,1141.00,1140.25,1140.75,2681,5286
08/16/2005,09:58,1141.00,1141.25,1140.75,1140.75,2097,1554
08/16/2005,09:59,1141.00,1141.25,1140.75,1141.00,2086,751
08/16/2005,10:00,1141.00,1141.50,1141.00,1141.50,1271,479
08/16/2005,10:01,1141.50,1141.50,1141.00,1141.25,672,1029
08/16/2005,10:02,1141.25,1141.25,1140.75,1141.00,245,1606
08/16/2005,10:03,1140.75,1141.25,1140.75,1141.00,1702,986
08/16/2005,10:04,1140.75,1141.50,1140.75,1141.50,2189,969
08/16/2005,10:05,1141.50,1141.50,1141.00,1141.25,808,1410
08/16/2005,10:06,1141.25,1141.50,1141.25,1141.25,139,51
08/16/2005,10:07,1141.50,1141.75,1141.25,1141.75,2394,1109
08/16/2005,10:08,1141.50,1141.75,1141.25,1141.75,1468,985
08/16/2005,10:09,1141.50,1141.75,1141.50,1141.75,397,85
08/16/2005,10:10,1141.75,1142.00,1141.75,1141.75,1094,3550
08/16/2005,10:11,1141.75,1142.00,1141.75,1141.75,602,706
08/16/2005,10:12,1141.75,1142.00,1141.75,1141.75,87,465
08/16/2005,10:13,1141.75,1142.00,1141.50,1141.50,243,2444
08/16/2005,10:14,1141.50,1141.75,1141.50,1141.75,134,399
08/16/2005,10:15,1141.75,1142.00,1141.50,1141.75,1365,65
08/16/2005,10:16,1142.00,1142.00,1141.75,1141.75,410,308
08/16/2005,10:17,1142.00,1142.25,1141.75,1142.25,1941,1167
08/16/2005,10:18,1142.00,1142.25,1142.00,1142.00,210,862
08/16/2005,10:19,1142.00,1142.00,1141.75,1141.75,464,1124
08/16/2005,10:20,1142.00,1142.00,1141.75,1141.75,178,116
08/16/2005,10:21,1141.75,1142.00,1141.75,1142.00,554,20
08/16/2005,10:22,1142.00,1142.25,1141.75,1142.00,716,679
08/16/2005,10:23,1142.00,1142.25,1141.75,1142.00,675,1142
08/16/2005,10:24,1142.00,1142.25,1142.00,1142.25,505,81
08/16/2005,10:25,1142.25,1142.50,1142.00,1142.25,943,803
08/16/2005,10:26,1142.25,1142.50,1142.25,1142.25,127,128
08/16/2005,10:27,1142.25,1142.50,1142.00,1142.00,15,1618
08/16/2005,10:28,1142.00,1142.25,1141.75,1142.00,207,1688
08/16/2005,10:29,1141.75,1142.50,1141.75,1142.50,1218,299
08/16/2005,10:30,1142.25,1142.50,1142.25,1142.25,234,1451
08/16/2005,10:31,1142.00,1142.25,1142.00,1142.25,77,697
08/16/2005,10:32,1142.25,1142.75,1142.00,1142.50,1542,644
08/16/2005,10:33,1142.50,1142.50,1142.25,1142.25,1228,40
08/16/2005,10:34,1142.25,1142.25,1141.75,1141.75,16,1364
08/16/2005,10:35,1141.75,1142.25,1141.75,1142.25,352,86
08/16/2005,10:36,1142.00,1142.25,1142.00,1142.00,25,542
08/16/2005,10:37,1142.00,1142.25,1141.75,1142.00,521,170
08/16/2005,10:38,1142.00,1142.50,1142.00,1142.00,502,376
08/16/2005,10:39,1142.25,1142.50,1142.00,1142.50,258,4
08/16/2005,10:40,1142.50,1143.00,1142.25,1142.75,1423,520
08/16/2005,10:41,1143.00,1143.00,1142.50,1143.00,1593,753
08/16/2005,10:42,1143.00,1143.00,1142.75,1142.75,287,1077
08/16/2005,10:43,1142.75,1142.75,1142.25,1142.50,375,1118
08/16/2005,10:44,1142.50,1142.75,1142.25,1142.50,364,255
08/16/2005,10:45,1142.50,1142.50,1142.25,1142.25,247,25
08/16/2005,10:46,1142.25,1142.50,1142.25,1142.50,83,54
08/16/2005,10:47,1142.50,1142.50,1142.00,1142.00,47,1698
08/16/2005,10:48,1142.00,1142.25,1141.75,1142.25,329,263
08/16/2005,10:49,1142.00,1142.25,1142.00,1142.00,37,351
08/16/2005,10:50,1142.00,1142.25,1141.75,1141.75,84,347
08/16/2005,10:51,1142.00,1142.00,1141.75,1141.75,33,947
08/16/2005,10:52,1141.75,1142.00,1141.50,1141.50,137,832
08/16/2005,10:53,1141.50,1142.00,1141.50,1141.75,664,278
08/16/2005,10:54,1141.75,1142.00,1141.50,1141.75,80,568
08/16/2005,10:55,1141.75,1142.00,1141.00,1141.00,391,2789
08/16/2005,10:56,1141.00,1141.50,1141.00,1141.25,872,848
08/16/2005,10:57,1141.00,1141.25,1140.50,1140.75,1053,2582
08/16/2005,10:58,1140.50,1141.00,1140.50,1140.50,494,747
08/16/2005,10:59,1140.50,1140.75,1140.25,1140.75,1478,1848
08/16/2005,11:00,1140.75,1141.00,1140.50,1140.75,573,208
08/16/2005,11:01,1140.75,1140.75,1140.25,1140.50,588,1451
08/16/2005,11:02,1140.50,1140.50,1139.50,1139.50,1103,4324
08/16/2005,11:03,1139.50,1139.75,1139.25,1139.50,2053,3691
08/16/2005,11:04,1139.50,1140.00,1139.25,1139.75,2289,1322
08/16/2005,11:05,1139.75,1140.00,1139.25,1139.50,789,1838
08/16/2005,11:06,1139.50,1139.50,1139.00,1139.25,1096,1700
08/16/2005,11:07,1139.50,1139.50,1139.00,1139.25,1029,2599
08/16/2005,11:08,1139.25,1140.25,1139.25,1140.00,3001,1606
08/16/2005,11:09,1139.75,1140.00,1139.50,1139.75,218,802
08/16/2005,11:10,1139.75,1140.75,1139.50,1140.50,2320,690
08/16/2005,11:11,1140.50,1140.75,1140.25,1140.50,719,880
08/16/2005,11:12,1140.50,1140.50,1140.25,1140.25,141,29
08/16/2005,11:13,1140.50,1140.50,1140.00,1140.50,613,1093
08/16/2005,11:14,1140.25,1140.75,1140.25,1140.50,889,260
08/16/2005,11:15,1140.75,1141.00,1140.50,1140.75,974,163
08/16/2005,11:16,1140.75,1141.00,1140.50,1140.50,818,335
08/16/2005,11:17,1140.75,1141.00,1140.50,1140.75,410,451
08/16/2005,11:18,1140.75,1141.00,1140.75,1141.00,612,568
08/16/2005,11:19,1140.75,1141.00,1140.50,1140.50,150,819
08/16/2005,11:20,1140.50,1140.75,1140.50,1140.75,383,111
08/16/2005,11:21,1140.50,1140.75,1140.50,1140.50,51,19
08/16/2005,11:22,1140.50,1140.75,1140.00,1140.25,1107,1876
08/16/2005,11:23,1140.25,1140.50,1140.00,1140.25,208,279
08/16/2005,11:24,1140.25,1140.25,1140.00,1140.25,103,5
08/16/2005,11:25,1140.25,1140.50,1140.00,1140.50,451,57
08/16/2005,11:26,1140.50,1140.75,1140.25,1140.75,602,260
08/16/2005,11:27,1140.75,1141.00,1140.50,1140.50,1163,801
08/16/2005,11:28,1140.75,1140.75,1140.50,1140.50,192,14
08/16/2005,11:29,1140.75,1141.00,1140.75,1140.75,348,16
08/16/2005,11:30,1140.75,1141.25,1140.75,1141.25,824,283
08/16/2005,11:31,1141.25,1141.50,1141.00,1141.25,1200,703
08/16/2005,11:32,1141.25,1141.75,1141.25,1141.50,1349,256
08/16/2005,11:33,1141.75,1141.75,1141.25,1141.50,1738,824
08/16/2005,11:34,1141.25,1141.75,1141.25,1141.75,1051,11
08/16/2005,11:35,1141.50,1141.75,1141.50,1141.50,14,763
08/16/2005,11:36,1141.50,1141.75,1141.25,1141.50,467,268
08/16/2005,11:37,1141.50,1141.75,1141.25,1141.50,306,219
08/16/2005,11:38,1141.50,1141.75,1141.25,1141.50,162,129
08/16/2005,11:39,1141.50,1141.50,1141.25,1141.25,36,620
08/16/2005,11:40,1141.25,1141.50,1141.00,1141.25,307,418
08/16/2005,11:41,1141.25,1141.25,1140.75,1141.00,171,798
08/16/2005,11:42,1140.75,1141.25,1140.75,1141.25,500,72
08/16/2005,11:43,1141.00,1141.00,1140.50,1140.75,313,860
08/16/2005,11:44,1140.75,1141.00,1140.50,1140.75,232,136
08/16/2005,11:45,1141.00,1141.00,1140.50,1140.75,152,185
08/16/2005,11:46,1141.00,1141.00,1140.50,1141.00,90,89
08/16/2005,11:47,1140.75,1141.00,1140.50,1140.50,23,197
08/16/2005,11:48,1140.50,1140.75,1140.25,1140.50,377,852
08/16/2005,11:49,1140.75,1141.00,1140.50,1141.00,385,23
08/16/2005,11:50,1141.00,1141.00,1140.50,1140.75,88,234
08/16/2005,11:51,1140.75,1140.75,1140.50,1140.50,18,835
08/16/2005,11:52,1140.50,1141.00,1140.50,1140.75,353,444
08/16/2005,11:53,1140.75,1140.75,1140.50,1140.50,84,18
08/16/2005,11:54,1140.75,1141.00,1140.50,1141.00,189,29
08/16/2005,11:55,1140.75,1141.00,1140.75,1141.00,9,13
08/16/2005,11:56,1141.00,1141.00,1140.50,1140.75,276,259
08/16/2005,11:57,1141.00,1141.00,1140.75,1140.75,16,474
08/16/2005,11:58,1140.75,1140.75,1140.50,1140.75,3,226
08/16/2005,11:59,1140.50,1141.00,1140.50,1141.00,228,82
08/16/2005,12:00,1141.00,1141.00,1140.75,1141.00,364,7
08/16/2005,12:01,1141.00,1141.00,1140.75,1140.75,112,389
08/16/2005,12:02,1140.50,1141.00,1140.50,1140.75,206,6
08/16/2005,12:03,1141.00,1141.00,1140.75,1141.00,11,247
08/16/2005,12:04,1140.75,1141.00,1140.75,1140.75,19,7
08/16/2005,12:05,1140.75,1141.25,1140.75,1141.00,411,253
08/16/2005,12:06,1140.75,1141.00,1140.75,1141.00,74,27
08/16/2005,12:07,1141.00,1141.25,1140.75,1141.00,418,127
08/16/2005,12:08,1140.75,1141.00,1140.75,1141.00,210,14
08/16/2005,12:09,1141.00,1141.00,1140.75,1141.00,303,98
08/16/2005,12:10,1141.00,1141.00,1140.50,1140.75,538,705
08/16/2005,12:11,1140.50,1141.00,1140.50,1141.00,324,4
08/16/2005,12:12,1141.00,1141.25,1140.75,1141.00,391,89
08/16/2005,12:13,1141.00,1141.25,1140.75,1141.00,416,185
08/16/2005,12:14,1141.00,1141.50,1141.00,1141.50,1405,3
08/16/2005,12:15,1141.50,1141.75,1141.25,1141.25,370,338
08/16/2005,12:16,1141.25,1141.75,1141.25,1141.25,328,259
08/16/2005,12:17,1141.50,1141.50,1141.25,1141.25,156,273
08/16/2005,12:18,1141.25,1141.75,1141.25,1141.50,230,283
08/16/2005,12:19,1141.50,1141.75,1141.50,1141.50,50,53
08/16/2005,12:20,1141.50,1141.75,1141.50,1141.75,280,15
08/16/2005,12:21,1141.50,1141.75,1141.50,1141.50,40,355
08/16/2005,12:22,1141.50,1141.50,1141.25,1141.50,327,15
08/16/2005,12:23,1141.50,1141.50,1141.25,1141.25,117,3
08/16/2005,12:24,1141.50,1142.25,1141.25,1141.75,1937,859
08/16/2005,12:25,1142.00,1142.25,1141.75,1142.00,1266,551
08/16/2005,12:26,1142.00,1142.00,1141.25,1141.25,103,1708
08/16/2005,12:27,1141.25,1141.25,1141.00,1141.00,56,484
08/16/2005,12:28,1141.00,1141.00,1140.75,1140.75,50,874
08/16/2005,12:29,1140.75,1141.25,1140.75,1141.00,860,25
08/16/2005,12:30,1141.00,1141.00,1140.75,1141.00,105,24
08/16/2005,12:31,1140.75,1141.00,1140.50,1140.75,662,1028
08/16/2005,12:32,1140.75,1140.75,1140.50,1140.75,689,374
08/16/2005,12:33,1140.50,1141.00,1140.50,1140.75,710,631
08/16/2005,12:34,1140.75,1141.00,1140.75,1140.75,39,12
08/16/2005,12:35,1140.75,1141.25,1140.75,1141.00,738,450
08/16/2005,12:36,1141.00,1141.00,1140.75,1141.00,28,16
08/16/2005,12:37,1141.00,1141.25,1140.75,1141.25,417,54
08/16/2005,12:38,1141.00,1141.25,1140.75,1141.00,215,305
08/16/2005,12:39,1140.75,1141.00,1140.50,1140.75,117,360
08/16/2005,12:40,1140.75,1140.75,1140.25,1140.50,465,1204
08/16/2005,12:41,1140.75,1140.75,1140.50,1140.50,56,623
08/16/2005,12:42,1140.50,1140.50,1140.00,1140.25,230,1133
08/16/2005,12:43,1140.50,1140.50,1140.25,1140.50,35,88
08/16/2005,12:44,1140.50,1140.50,1140.25,1140.25,29,302
08/16/2005,12:45,1140.25,1140.50,1140.00,1140.25,226,929
08/16/2005,12:46,1140.25,1140.75,1140.25,1140.50,469,449
08/16/2005,12:47,1140.25,1140.50,1140.25,1140.50,414,365
08/16/2005,12:48,1140.75,1141.00,1140.50,1140.75,707,219
08/16/2005,12:49,1140.50,1140.75,1140.50,1140.50,419,133
08/16/2005,12:50,1140.75,1140.75,1140.50,1140.50,13,47
08/16/2005,12:51,1140.50,1140.75,1140.25,1140.50,19,745
08/16/2005,12:52,1140.25,1140.50,1140.00,1140.25,945,1186
08/16/2005,12:53,1140.25,1140.50,1140.25,1140.25,25,559
08/16/2005,12:54,1140.25,1140.50,1140.25,1140.25,26,262
08/16/2005,12:55,1140.25,1140.50,1140.00,1140.50,445,229
08/16/2005,12:56,1140.50,1140.50,1139.75,1140.25,228,1388
08/16/2005,12:57,1140.00,1140.50,1140.00,1140.50,360,87
08/16/2005,12:58,1140.25,1140.50,1140.00,1140.25,13,221
08/16/2005,12:59,1140.00,1140.25,1139.50,1139.75,953,2355
08/16/2005,13:00,1139.50,1139.75,1139.25,1139.50,819,2347
08/16/2005,13:01,1139.50,1139.75,1139.25,1139.75,682,324
08/16/2005,13:02,1139.75,1140.25,1139.50,1140.25,1008,531
08/16/2005,13:03,1140.00,1140.25,1140.00,1140.00,19,1011
08/16/2005,13:04,1140.00,1140.25,1140.00,1140.25,30,218
08/16/2005,13:05,1140.00,1140.25,1140.00,1140.25,13,194
08/16/2005,13:06,1140.00,1140.00,1139.75,1139.75,133,361
08/16/2005,13:07,1140.00,1140.00,1139.75,1140.00,72,284
08/16/2005,13:08,1140.00,1140.00,1139.75,1139.75,282,1151
08/16/2005,13:09,1139.75,1140.25,1139.50,1140.00,962,1225
08/16/2005,13:10,1139.75,1139.75,1139.00,1139.00,375,1994
08/16/2005,13:11,1139.25,1139.25,1138.50,1138.75,2370,4030
08/16/2005,13:12,1138.75,1139.25,1138.75,1139.25,1217,237
08/16/2005,13:13,1139.00,1139.25,1138.75,1139.00,872,518
08/16/2005,13:14,1139.00,1139.25,1138.75,1139.00,1102,124
08/16/2005,13:15,1139.25,1139.25,1138.25,1138.50,1391,4873
08/16/2005,13:16,1138.50,1138.75,1138.50,1138.75,181,395
08/16/2005,13:17,1138.75,1138.75,1138.50,1138.75,312,263
08/16/2005,13:18,1138.75,1138.75,1138.25,1138.75,1303,553
08/16/2005,13:19,1138.75,1138.75,1138.25,1138.50,382,804
08/16/2005,13:20,1138.50,1138.75,1138.25,1138.75,556,565
08/16/2005,13:21,1138.50,1138.75,1137.75,1138.50,3475,4013
08/16/2005,13:22,1138.25,1138.75,1138.25,1138.50,1355,1397
08/16/2005,13:23,1138.50,1139.00,1138.50,1138.75,576,148
08/16/2005,13:24,1138.75,1139.00,1138.50,1139.00,316,471
08/16/2005,13:25,1138.75,1139.00,1138.75,1139.00,856,213
08/16/2005,13:26,1138.75,1139.00,1138.75,1138.75,33,40
08/16/2005,13:27,1139.00,1139.00,1138.75,1139.00,121,5
08/16/2005,13:28,1139.00,1139.25,1138.75,1138.75,979,1150
08/16/2005,13:29,1139.00,1139.00,1138.25,1138.25,97,2204
08/16/2005,13:30,1138.50,1138.75,1138.25,1138.75,476,698
08/16/2005,13:31,1138.75,1138.75,1138.25,1138.75,864,403
08/16/2005,13:32,1138.75,1139.25,1138.75,1139.25,400,72
08/16/2005,13:33,1139.00,1139.25,1138.75,1138.75,401,1139
08/16/2005,13:34,1139.00,1139.50,1138.75,1139.50,2246,48
08/16/2005,13:35,1139.50,1139.50,1139.00,1139.25,517,671
08/16/2005,13:36,1139.25,1139.25,1139.25,1139.25,343,0
08/16/2005,13:37,1139.25,1139.50,1139.25,1139.25,93,623
08/16/2005,13:38,1139.25,1139.50,1139.25,1139.50,10,363
08/16/2005,13:39,1139.25,1139.75,1139.25,1139.75,2348,691
08/16/2005,13:40,1139.75,1140.00,1139.75,1140.00,1265,212
08/16/2005,13:41,1140.00,1140.00,1139.75,1139.75,121,183
08/16/2005,13:42,1140.00,1140.25,1140.00,1140.00,723,54
08/16/2005,13:43,1140.25,1140.50,1140.00,1140.25,672,918
08/16/2005,13:44,1140.00,1140.25,1139.75,1140.25,876,687
08/16/2005,13:45,1140.00,1140.25,1139.75,1140.00,392,708
08/16/2005,13:46,1139.75,1140.00,1139.75,1140.00,278,80
08/16/2005,13:47,1140.00,1140.00,1139.50,1139.50,29,381
08/16/2005,13:48,1139.50,1140.00,1139.50,1139.75,564,270
08/16/2005,13:49,1140.00,1140.00,1139.50,1139.50,42,322
08/16/2005,13:50,1139.50,1139.75,1139.25,1139.50,108,605
08/16/2005,13:51,1139.50,1139.50,1139.25,1139.50,312,69
08/16/2005,13:52,1139.50,1139.75,1139.50,1139.75,56,13
08/16/2005,13:53,1139.50,1139.75,1139.50,1139.75,118,61
08/16/2005,13:54,1139.75,1139.75,1139.00,1139.50,456,844
08/16/2005,13:55,1139.50,1139.75,1139.25,1139.50,755,288
08/16/2005,13:56,1139.50,1139.50,1139.25,1139.25,39,295
08/16/2005,13:57,1139.25,1139.50,1139.25,1139.50,264,32
08/16/2005,13:58,1139.50,1139.50,1139.25,1139.25,140,78
08/16/2005,13:59,1139.25,1140.50,1139.25,1140.25,2487,395
08/16/2005,14:00,1140.25,1140.25,1139.75,1140.00,229,600
08/16/2005,14:01,1140.00,1140.25,1139.75,1140.25,616,84
08/16/2005,14:02,1140.25,1140.25,1139.75,1140.25,918,336
08/16/2005,14:03,1140.25,1140.50,1139.75,1140.25,491,693
08/16/2005,14:04,1140.00,1140.50,1140.00,1140.25,705,511
08/16/2005,14:05,1140.50,1140.50,1140.00,1140.25,222,165
08/16/2005,14:06,1140.25,1140.50,1140.00,1140.50,811,224
08/16/2005,14:07,1140.25,1140.75,1140.25,1140.75,726,363
08/16/2005,14:08,1140.50,1141.25,1140.50,1140.75,2178,1060
08/16/2005,14:09,1141.00,1141.00,1140.50,1140.50,144,1733
08/16/2005,14:10,1140.75,1140.75,1140.25,1140.50,163,1225
08/16/2005,14:11,1140.50,1140.50,1140.00,1140.25,36,820
08/16/2005,14:12,1140.25,1140.50,1140.25,1140.25,23,71
08/16/2005,14:13,1140.25,1140.50,1140.00,1140.00,394,1585
08/16/2005,14:14,1140.00,1140.25,1139.75,1139.75,180,205
08/16/2005,14:15,1139.75,1140.00,1139.75,1139.75,262,68
08/16/2005,14:16,1140.00,1140.00,1139.25,1139.25,140,1858
08/16/2005,14:17,1139.25,1139.50,1139.25,1139.50,610,367
08/16/2005,14:18,1139.50,1139.50,1139.00,1139.00,440,1845
08/16/2005,14:19,1139.00,1139.25,1138.50,1139.00,1309,1881
08/16/2005,14:20,1139.00,1139.00,1138.25,1138.75,458,1840
08/16/2005,14:21,1138.50,1138.75,1138.25,1138.50,405,490
08/16/2005,14:22,1138.50,1138.50,1137.75,1137.75,1281,2431
08/16/2005,14:23,1137.75,1138.00,1136.75,1137.00,3971,10015
08/16/2005,14:24,1136.75,1137.00,1135.50,1136.00,3758,8268
08/16/2005,14:25,1136.00,1136.00,1135.25,1136.00,3118,4982
08/16/2005,14:26,1136.00,1136.50,1135.75,1136.50,2762,759
08/16/2005,14:27,1136.50,1136.50,1136.00,1136.25,1675,2799
08/16/2005,14:28,1136.25,1136.50,1135.75,1136.00,775,2680
08/16/2005,14:29,1136.00,1136.25,1135.75,1136.25,1161,151
08/16/2005,14:30,1136.25,1136.25,1135.75,1136.00,607,943
08/16/2005,14:31,1136.00,1136.50,1136.00,1136.00,1754,1311
08/16/2005,14:32,1136.00,1136.00,1135.50,1135.50,507,3302
08/16/2005,14:33,1135.50,1135.75,1135.25,1135.25,1372,1724
08/16/2005,14:34,1135.25,1135.50,1134.75,1135.00,373,3710
08/16/2005,14:35,1134.75,1135.25,1134.75,1135.25,2477,999
08/16/2005,14:36,1135.25,1135.50,1135.00,1135.25,2127,1219
08/16/2005,14:37,1135.25,1135.50,1134.75,1135.00,596,2312
08/16/2005,14:38,1135.00,1135.25,1134.50,1134.75,1969,2609
08/16/2005,14:39,1134.75,1135.00,1134.50,1134.75,826,1788
08/16/2005,14:40,1134.75,1135.00,1134.50,1134.75,716,317
08/16/2005,14:41,1134.75,1135.50,1134.75,1135.25,3952,4506
08/16/2005,14:42,1135.25,1136.00,1135.25,1136.00,2569,490
08/16/2005,14:43,1136.00,1136.75,1135.75,1136.50,2879,580
08/16/2005,14:44,1136.50,1136.75,1136.50,1136.50,1080,545
08/16/2005,14:45,1136.50,1137.00,1136.50,1137.00,1574,447
08/16/2005,14:46,1137.00,1137.25,1136.50,1137.00,1541,1911
08/16/2005,14:47,1137.00,1137.00,1136.25,1136.50,628,2325
08/16/2005,14:48,1136.50,1136.75,1136.25,1136.50,569,1095
08/16/2005,14:49,1136.50,1136.50,1136.00,1136.25,211,1452
08/16/2005,14:50,1136.00,1136.50,1136.00,1136.25,920,1041
08/16/2005,14:51,1136.25,1136.25,1135.75,1136.00,1027,2402
08/16/2005,14:52,1136.00,1136.00,1135.75,1136.00,255,307
08/16/2005,14:53,1136.00,1136.25,1135.50,1135.75,1439,1747
08/16/2005,14:54,1135.75,1136.00,1135.50,1135.75,868,1345
08/16/2005,14:55,1135.75,1135.75,1135.00,1135.25,1786,2605
08/16/2005,14:56,1135.25,1135.50,1135.00,1135.25,1521,1900
08/16/2005,14:57,1135.25,1135.50,1134.75,1135.25,1244,2754
08/16/2005,14:58,1135.00,1135.25,1134.50,1134.50,2616,3929
08/16/2005,14:59,1134.75,1135.00,1134.50,1135.00,2612,1308
08/16/2005,15:00,1135.00,1135.00,1134.00,1134.25,2723,9128
08/16/2005,15:01,1134.00,1134.75,1133.50,1134.75,6056,4778
08/16/2005,15:02,1134.75,1135.00,1134.50,1134.50,2264,2587
08/16/2005,15:03,1134.50,1135.00,1134.50,1134.50,1630,1552
08/16/2005,15:04,1134.50,1135.00,1134.50,1134.75,2251,378
08/16/2005,15:05,1134.75,1134.75,1134.25,1134.25,2923,3782
08/16/2005,15:06,1134.25,1134.75,1134.25,1134.75,2183,181
08/16/2005,15:07,1134.50,1135.25,1134.50,1135.00,2382,882
08/16/2005,15:08,1135.25,1135.50,1134.75,1135.00,1328,1734
08/16/2005,15:09,1134.75,1135.00,1134.50,1134.75,997,1070
08/16/2005,15:10,1134.75,1135.00,1134.50,1134.75,455,336
08/16/2005,15:11,1134.75,1135.25,1134.75,1135.00,2301,1033
08/16/2005,15:12,1134.75,1135.25,1134.75,1135.00,641,1781
08/16/2005,15:13,1135.00,1135.50,1135.00,1135.25,1062,680
08/16/2005,15:14,1135.50,1135.75,1135.00,1135.50,3664,1802
08/16/2005,15:15,1135.50,1135.50,1134.50,1134.75,1806,4083
08/16/2005,15:16,1134.50,1135.00,1134.50,1134.75,115,41
08/16/2005,15:31,1135.00,1135.00,1134.75,1135.00,139,79
08/16/2005,15:32,1134.75,1135.00,1134.75,1135.00,36,74
08/16/2005,15:33,1135.00,1135.00,1134.75,1134.75,10,9
08/16/2005,15:34,1135.00,1135.00,1134.50,1134.50,4,242
08/16/2005,15:35,1134.75,1134.75,1134.50,1134.50,1,189
08/16/2005,15:36,1134.75,1134.75,1134.50,1134.50,17,16
08/16/2005,15:37,1134.75,1134.75,1134.50,1134.75,93,4
08/16/2005,15:38,1134.75,1134.75,1134.75,1134.75,106,0
08/16/2005,15:39,1134.75,1134.75,1134.75,1134.75,68,0
08/16/2005,15:40,1134.75,1135.00,1134.75,1134.75,49,1
08/16/2005,15:41,1134.75,1134.75,1134.75,1134.75,0,144
08/16/2005,15:42,1134.75,1134.75,1134.75,1134.75,0,58
08/16/2005,15:43,1134.75,1135.00,1134.50,1134.75,12,9
08/16/2005,15:45,1134.75,1135.00,1134.50,1134.75,44,84
08/16/2005,15:46,1134.75,1134.75,1134.75,1134.75,0,8
08/16/2005,15:47,1134.75,1135.00,1134.50,1134.50,1,421
08/16/2005,15:48,1134.75,1134.75,1134.75,1134.75,37,0
08/16/2005,15:49,1134.75,1135.00,1134.75,1134.75,24,3
08/16/2005,15:50,1134.75,1134.75,1134.75,1134.75,0,5
08/16/2005,15:51,1134.75,1134.75,1134.75,1134.75,0,202
08/16/2005,15:52,1134.75,1135.25,1134.75,1135.25,190,2
08/16/2005,15:53,1135.25,1135.25,1135.00,1135.25,18,96
08/16/2005,15:54,1135.00,1135.25,1135.00,1135.25,8,44
08/16/2005,15:55,1135.25,1135.25,1135.25,1135.25,45,0
08/16/2005,15:56,1135.25,1135.25,1135.00,1135.25,15,3
08/16/2005,15:57,1135.25,1135.25,1135.00,1135.25,23,1
08/16/2005,15:58,1135.25,1135.50,1135.25,1135.25,39,1
08/16/2005,15:59,1135.50,1135.50,1135.25,1135.25,4,25
08/16/2005,16:00,1135.50,1135.75,1135.50,1135.75,332,0
08/16/2005,17:01,1135.50,1136.00,1135.50,1136.00,70,10
08/16/2005,17:02,1136.00,1136.00,1135.75,1136.00,5,165
08/16/2005,17:03,1135.75,1135.75,1135.75,1135.75,0,22
08/16/2005,17:04,1135.75,1135.75,1135.75,1135.75,0,29
08/16/2005,17:05,1135.75,1135.75,1135.75,1135.75,0,21
08/16/2005,17:06,1135.75,1136.00,1135.75,1136.00,1,9
08/16/2005,17:07,1135.75,1135.75,1135.75,1135.75,0,23
08/16/2005,17:09,1135.75,1136.00,1135.75,1136.00,1,1
08/16/2005,17:10,1135.75,1135.75,1135.75,1135.75,0,20
08/16/2005,17:11,1136.00,1136.00,1135.75,1135.75,11,7
08/16/2005,17:13,1135.75,1135.75,1135.75,1135.75,0,2
08/16/2005,17:14,1135.75,1135.75,1135.75,1135.75,0,2
08/16/2005,17:15,1135.75,1135.75,1135.75,1135.75,0,1
08/16/2005,17:16,1135.75,1135.75,1135.75,1135.75,0,1
08/16/2005,17:17,1136.00,1136.00,1135.75,1135.75,5,3
08/16/2005,17:18,1135.75,1135.75,1135.75,1135.75,0,5
08/16/2005,17:19,1135.75,1135.75,1135.75,1135.75,0,1
08/16/2005,17:20,1136.00,1136.00,1136.00,1136.00,20,0
08/16/2005,17:22,1135.75,1135.75,1135.75,1135.75,0,2
08/16/2005,17:23,1136.00,1136.00,1136.00,1136.00,40,0
08/16/2005,17:25,1136.00,1136.00,1136.00,1136.00,32,0
08/16/2005,17:26,1135.75,1135.75,1135.75,1135.75,0,3
08/16/2005,17:28,1136.00,1136.00,1136.00,1136.00,3,0
08/16/2005,17:30,1136.00,1136.00,1136.00,1136.00,2,0
08/16/2005,17:31,1136.00,1136.00,1135.75,1135.75,1,1
08/16/2005,17:34,1136.00,1136.00,1136.00,1136.00,1,0
08/16/2005,17:35,1136.00,1136.00,1136.00,1136.00,1,0
08/16/2005,17:39,1135.75,1136.00,1135.75,1136.00,4,2
08/16/2005,17:41,1135.75,1135.75,1135.75,1135.75,0,32
08/16/2005,17:47,1136.00,1136.00,1136.00,1136.00,2,0
08/16/2005,17:49,1136.00,1136.00,1136.00,1136.00,4,0
08/16/2005,17:50,1136.00,1136.00,1136.00,1136.00,1,0
08/16/2005,17:55,1136.00,1136.00,1136.00,1136.00,4,0
08/16/2005,17:57,1135.75,1135.75,1135.75,1135.75,0,1
08/16/2005,17:58,1136.00,1136.00,1136.00,1136.00,5,0
08/16/2005,18:01,1136.00,1136.00,1136.00,1136.00,4,0
08/16/2005,18:05,1136.00,1136.00,1136.00,1136.00,2,0
08/16/2005,18:08,1135.75,1135.75,1135.75,1135.75,0,2
08/16/2005,18:10,1136.00,1136.00,1135.75,1135.75,1,15
08/16/2005,18:14,1135.75,1135.75,1135.75,1135.75,0,13
08/16/2005,18:15,1136.00,1136.00,1136.00,1136.00,1,0
08/16/2005,18:16,1136.00,1136.00,1135.75,1135.75,4,80
08/16/2005,18:17,1135.75,1135.75,1135.75,1135.75,0,28
08/16/2005,18:18,1135.75,1135.75,1135.75,1135.75,0,5
08/16/2005,18:19,1135.50,1135.50,1135.50,1135.50,0,105
08/16/2005,18:20,1135.50,1135.50,1135.50,1135.50,0,30
08/16/2005,18:21,1135.50,1135.50,1135.50,1135.50,0,1
08/16/2005,18:22,1135.50,1135.50,1135.50,1135.50,0,2
08/16/2005,18:24,1135.75,1135.75,1135.75,1135.75,1,0
08/16/2005,18:27,1135.75,1135.75,1135.75,1135.75,9,0
08/16/2005,18:28,1135.50,1135.50,1135.50,1135.50,0,2
08/16/2005,18:29,1135.75,1135.75,1135.75,1135.75,2,0
08/16/2005,18:32,1135.50,1135.50,1135.50,1135.50,0,42
08/16/2005,18:33,1135.50,1135.50,1135.50,1135.50,0,15
08/16/2005,18:34,1135.50,1135.50,1135.25,1135.25,0,17
08/16/2005,18:35,1135.25,1135.25,1135.25,1135.25,0,150
08/16/2005,18:36,1135.50,1135.50,1135.50,1135.50,8,0
08/16/2005,18:38,1135.25,1135.50,1135.25,1135.50,1,12
08/16/2005,18:40,1135.25,1135.25,1135.25,1135.25,0,10
08/16/2005,18:41,1135.25,1135.25,1135.25,1135.25,0,35
08/16/2005,18:47,1135.50,1135.50,1135.50,1135.50,141,0
08/16/2005,18:48,1135.75,1135.75,1135.75,1135.75,16,0
08/16/2005,18:49,1135.75,1135.75,1135.75,1135.75,29,0
08/16/2005,18:52,1135.75,1135.75,1135.75,1135.75,4,0
08/16/2005,18:53,1135.75,1135.75,1135.75,1135.75,6,0
08/16/2005,18:58,1135.75,1136.00,1135.75,1136.00,70,0
08/16/2005,18:59,1135.75,1135.75,1135.75,1135.75,0,1
08/16/2005,19:01,1135.75,1135.75,1135.75,1135.75,0,1
08/16/2005,19:02,1135.75,1135.75,1135.75,1135.75,0,62
08/16/2005,19:03,1135.75,1135.75,1135.75,1135.75,0,6
08/16/2005,19:04,1135.50,1135.75,1135.50,1135.75,1,2
08/16/2005,19:05,1135.75,1135.75,1135.75,1135.75,18,0
08/16/2005,19:07,1135.75,1135.75,1135.75,1135.75,2,0
08/16/2005,19:08,1135.75,1136.00,1135.75,1136.00,4,0
08/16/2005,19:10,1135.75,1135.75,1135.75,1135.75,0,43
08/16/2005,19:11,1135.75,1135.75,1135.75,1135.75,0,2
08/16/2005,19:13,1135.75,1135.75,1135.75,1135.75,0,5
08/16/2005,19:14,1135.75,1136.00,1135.75,1136.00,2,3
08/16/2005,19:16,1136.00,1136.00,1136.00,1136.00,100,0
08/16/2005,19:17,1136.00,1136.00,1136.00,1136.00,75,0
08/16/2005,19:18,1136.00,1136.00,1136.00,1136.00,52,0
08/16/2005,19:19,1136.25,1136.25,1136.00,1136.00,3,10
08/16/2005,19:20,1136.25,1136.25,1136.25,1136.25,1,0
08/16/2005,19:22,1136.00,1136.00,1136.00,1136.00,0,8
08/16/2005,19:23,1136.00,1136.00,1136.00,1136.00,0,1
08/16/2005,19:24,1136.00,1136.00,1136.00,1136.00,0,14
08/16/2005,19:25,1136.00,1136.00,1136.00,1136.00,0,10
08/16/2005,19:26,1136.00,1136.00,1136.00,1136.00,0,9
08/16/2005,19:27,1135.75,1135.75,1135.50,1135.75,6,96
08/16/2005,19:28,1135.75,1136.00,1135.75,1136.00,51,0
08/16/2005,19:30,1135.75,1135.75,1135.75,1135.75,0,2
08/16/2005,19:31,1135.75,1135.75,1135.75,1135.75,0,4
08/16/2005,19:32,1135.75,1136.00,1135.75,1136.00,1,1
08/16/2005,19:35,1136.00,1136.00,1136.00,1136.00,17,0
08/16/2005,19:36,1136.00,1136.00,1136.00,1136.00,3,0
08/16/2005,19:37,1136.00,1136.00,1136.00,1136.00,1,0
08/16/2005,19:40,1136.00,1136.00,1136.00,1136.00,4,0
08/16/2005,19:41,1136.00,1136.00,1136.00,1136.00,1,0
08/16/2005,19:42,1136.25,1136.25,1136.25,1136.25,5,0
08/16/2005,19:44,1136.00,1136.00,1136.00,1136.00,0,3
08/16/2005,19:47,1136.25,1136.25,1136.25,1136.25,1,0
08/16/2005,19:49,1136.25,1136.25,1136.25,1136.25,2,0
08/16/2005,19:51,1136.25,1136.25,1136.25,1136.25,1,0
08/16/2005,19:54,1136.00,1136.00,1136.00,1136.00,0,1
08/16/2005,20:04,1136.25,1136.25,1136.25,1136.25,11,0
08/16/2005,20:05,1136.00,1136.00,1136.00,1136.00,0,10
08/16/2005,20:06,1136.00,1136.00,1136.00,1136.00,0,6
08/16/2005,20:07,1136.00,1136.00,1136.00,1136.00,0,44
08/16/2005,20:08,1136.00,1136.00,1135.75,1135.75,5,67
08/16/2005,20:09,1136.00,1136.00,1135.75,1135.75,1,1
08/16/2005,20:12,1136.00,1136.00,1136.00,1136.00,2,0
08/16/2005,20:20,1135.75,1136.00,1135.75,1136.00,34,1
08/16/2005,20:22,1136.00,1136.00,1136.00,1136.00,5,0
08/16/2005,20:23,1136.00,1136.25,1136.00,1136.00,23,2
08/16/2005,20:28,1135.75,1135.75,1135.75,1135.75,0,1
08/16/2005,20:30,1136.00,1136.00,1136.00,1136.00,10,0
08/16/2005,20:34,1135.75,1136.00,1135.75,1136.00,37,5
08/16/2005,20:35,1136.00,1136.00,1136.00,1136.00,9,0
08/16/2005,20:36,1136.00,1136.00,1136.00,1136.00,10,0
08/16/2005,20:37,1136.00,1136.00,1136.00,1136.00,3,0
08/16/2005,20:38,1136.00,1136.00,1136.00,1136.00,1,0
08/16/2005,20:40,1136.00,1136.25,1136.00,1136.25,12,0
08/16/2005,20:41,1136.25,1136.25,1136.25,1136.25,4,0
08/16/2005,20:42,1136.00,1136.00,1136.00,1136.00,0,1
08/16/2005,20:43,1136.00,1136.00,1135.75,1135.75,0,110
08/16/2005,20:44,1136.00,1136.00,1136.00,1136.00,87,0
08/16/2005,20:45,1135.75,1135.75,1135.50,1135.50,0,69
08/16/2005,20:46,1135.75,1135.75,1135.75,1135.75,16,0
08/16/2005,20:47,1135.75,1135.75,1135.75,1135.75,5,0
08/16/2005,20:48,1136.00,1136.25,1136.00,1136.00,141,45
08/16/2005,20:49,1136.00,1136.25,1136.00,1136.25,1,7
08/16/2005,20:50,1136.25,1136.50,1136.25,1136.25,65,30
08/16/2005,20:51,1136.25,1136.25,1136.25,1136.25,0,2
08/16/2005,20:52,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,20:53,1136.25,1136.25,1136.25,1136.25,0,7
08/16/2005,20:54,1136.25,1136.25,1136.25,1136.25,0,4
08/16/2005,20:55,1136.50,1136.50,1136.50,1136.50,1,0
08/16/2005,20:56,1136.50,1136.50,1136.50,1136.50,99,0
08/16/2005,20:57,1136.25,1136.25,1136.25,1136.25,0,13
08/16/2005,20:58,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,21:00,1136.25,1136.25,1136.25,1136.25,0,3
08/16/2005,21:01,1136.25,1136.25,1136.25,1136.25,0,6
08/16/2005,21:03,1136.25,1136.25,1136.25,1136.25,0,2
08/16/2005,21:05,1136.25,1136.25,1136.25,1136.25,0,3
08/16/2005,21:08,1136.25,1136.50,1136.25,1136.50,78,6
08/16/2005,21:09,1136.50,1136.75,1136.50,1136.50,35,1
08/16/2005,21:10,1136.50,1136.50,1136.25,1136.50,29,44
08/16/2005,21:11,1136.25,1136.25,1136.25,1136.25,0,51
08/16/2005,21:14,1136.25,1136.25,1136.25,1136.25,0,7
08/16/2005,21:16,1136.25,1136.25,1136.25,1136.25,0,7
08/16/2005,21:17,1136.25,1136.25,1136.25,1136.25,0,3
08/16/2005,21:22,1136.25,1136.75,1136.25,1136.50,25,53
08/16/2005,21:23,1136.50,1136.50,1136.50,1136.50,0,2
08/16/2005,21:24,1136.50,1136.50,1136.50,1136.50,0,18
08/16/2005,21:25,1136.50,1136.50,1136.50,1136.50,0,8
08/16/2005,21:26,1136.50,1136.50,1136.50,1136.50,0,4
08/16/2005,21:28,1136.50,1136.50,1136.50,1136.50,0,13
08/16/2005,21:29,1136.50,1136.50,1136.25,1136.50,1,5
08/16/2005,21:31,1136.75,1136.75,1136.75,1136.75,9,0
08/16/2005,21:32,1136.50,1136.50,1136.25,1136.25,0,15
08/16/2005,21:34,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,21:35,1136.50,1136.50,1136.50,1136.50,2,0
08/16/2005,21:36,1136.50,1136.50,1136.50,1136.50,9,0
08/16/2005,21:38,1136.50,1136.50,1136.25,1136.25,16,6
08/16/2005,21:39,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,21:40,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,21:48,1136.25,1136.25,1136.25,1136.25,0,5
08/16/2005,21:51,1136.50,1136.50,1136.50,1136.50,3,0
08/16/2005,21:52,1136.50,1136.50,1136.50,1136.50,1,0
08/16/2005,21:53,1136.50,1136.50,1136.50,1136.50,1,0
08/16/2005,21:55,1136.25,1136.50,1136.25,1136.50,1,2
08/16/2005,22:03,1136.50,1136.50,1136.50,1136.50,3,0
08/16/2005,22:05,1136.50,1136.50,1136.50,1136.50,6,0
08/16/2005,22:10,1136.50,1136.50,1136.50,1136.50,1,0
08/16/2005,22:13,1136.50,1136.50,1136.50,1136.50,1,0
08/16/2005,22:14,1136.50,1136.50,1136.50,1136.50,1,0
08/16/2005,22:15,1136.50,1136.50,1136.50,1136.50,1,0
08/16/2005,22:24,1136.50,1136.50,1136.50,1136.50,25,0
08/16/2005,22:26,1136.50,1136.50,1136.50,1136.50,18,0
08/16/2005,22:32,1136.50,1136.50,1136.50,1136.50,8,0
08/16/2005,22:33,1136.50,1136.50,1136.50,1136.50,2,0
08/16/2005,22:35,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,22:37,1136.25,1136.25,1136.25,1136.25,0,2
08/16/2005,22:41,1136.25,1136.50,1136.25,1136.50,1,12
08/16/2005,22:42,1136.50,1136.50,1136.50,1136.50,24,0
08/16/2005,22:43,1136.50,1136.50,1136.50,1136.50,17,0
08/16/2005,22:46,1136.50,1136.50,1136.50,1136.50,40,0
08/16/2005,22:49,1136.50,1136.50,1136.50,1136.50,2,0
08/16/2005,22:50,1136.50,1136.50,1136.50,1136.50,71,0
08/16/2005,22:51,1136.50,1136.50,1136.50,1136.50,9,0
08/16/2005,22:52,1136.50,1136.50,1136.50,1136.50,2,0
08/16/2005,22:53,1136.50,1136.50,1136.50,1136.50,19,0
08/16/2005,22:54,1136.75,1136.75,1136.75,1136.75,220,0
08/16/2005,22:56,1136.50,1136.75,1136.50,1136.75,2,1
08/16/2005,22:57,1136.50,1136.50,1136.50,1136.50,0,6
08/16/2005,23:01,1136.50,1136.50,1136.50,1136.50,0,4
08/16/2005,23:02,1136.50,1136.50,1136.50,1136.50,0,19
08/16/2005,23:04,1136.50,1136.50,1136.50,1136.50,0,2
08/16/2005,23:09,1136.50,1136.50,1136.50,1136.50,0,31
08/16/2005,23:10,1136.50,1136.50,1136.50,1136.50,0,9
08/16/2005,23:12,1136.50,1136.50,1136.50,1136.50,0,8
08/16/2005,23:14,1136.50,1136.50,1136.50,1136.50,0,52
08/16/2005,23:15,1136.50,1136.50,1136.50,1136.50,0,1
08/16/2005,23:20,1136.50,1136.50,1136.50,1136.50,0,1
08/16/2005,23:22,1136.50,1136.50,1136.50,1136.50,0,1
08/16/2005,23:29,1136.50,1136.50,1136.25,1136.25,0,203
08/16/2005,23:30,1136.50,1136.50,1136.50,1136.50,2,0
08/16/2005,23:31,1136.25,1136.25,1136.25,1136.25,0,7
08/16/2005,23:34,1136.50,1136.50,1136.50,1136.50,2,0
08/16/2005,23:39,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,23:44,1136.25,1136.25,1136.25,1136.25,0,5
08/16/2005,23:48,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,23:55,1136.25,1136.25,1136.25,1136.25,0,5
08/16/2005,23:58,1136.25,1136.25,1136.25,1136.25,0,1
08/16/2005,23:59,1136.25,1136.50,1136.25,1136.50,2,11
08/17/2005,00:03,1136.25,1136.25,1136.25,1136.25,0,8
08/17/2005,00:04,1136.25,1136.25,1136.25,1136.25,0,2
08/17/2005,00:07,1136.25,1136.25,1136.25,1136.25,0,1
08/17/2005,00:08,1136.25,1136.25,1136.25,1136.25,0,24
08/17/2005,00:11,1136.25,1136.25,1136.25,1136.25,0,4
08/17/2005,00:13,1136.25,1136.25,1136.25,1136.25,0,3
08/17/2005,00:19,1136.25,1136.25,1136.25,1136.25,0,13
08/17/2005,00:21,1136.00,1136.00,1136.00,1136.00,0,150
08/17/2005,00:22,1136.00,1136.00,1136.00,1136.00,0,2
08/17/2005,00:23,1136.00,1136.00,1136.00,1136.00,0,2
08/17/2005,00:26,1136.00,1136.25,1136.00,1136.00,1,26
08/17/2005,00:27,1136.00,1136.00,1136.00,1136.00,0,23
08/17/2005,00:28,1136.25,1136.25,1136.25,1136.25,5,0
08/17/2005,00:29,1136.00,1136.00,1136.00,1136.00,0,10
08/17/2005,00:30,1136.00,1136.00,1136.00,1136.00,0,5
08/17/2005,00:32,1136.25,1136.50,1136.00,1136.00,12,37
08/17/2005,00:33,1136.00,1136.00,1136.00,1136.00,0,1
08/17/2005,00:34,1136.25,1136.25,1136.25,1136.25,7,0
08/17/2005,00:35,1136.25,1136.25,1136.25,1136.25,7,0
08/17/2005,00:38,1136.25,1136.25,1136.25,1136.25,1,0
08/17/2005,00:39,1136.25,1136.25,1136.25,1136.25,11,0
08/17/2005,00:40,1136.25,1136.25,1136.25,1136.25,164,0
08/17/2005,00:41,1136.25,1136.25,1136.25,1136.25,11,0
08/17/2005,00:43,1136.25,1136.50,1136.25,1136.50,2,0
08/17/2005,00:45,1136.25,1136.25,1136.25,1136.25,0,2
08/17/2005,00:46,1136.25,1136.25,1136.25,1136.25,0,13
08/17/2005,00:52,1136.25,1136.50,1136.25,1136.50,101,3
08/17/2005,00:53,1136.50,1136.50,1136.50,1136.50,11,0
08/17/2005,00:55,1136.75,1136.75,1136.75,1136.75,120,0
08/17/2005,00:57,1136.75,1136.75,1136.75,1136.75,23,0
08/17/2005,00:59,1136.75,1136.75,1136.75,1136.75,30,0
08/17/2005,01:00,1137.00,1137.00,1136.75,1136.75,1,2
08/17/2005,01:01,1137.00,1137.00,1136.75,1136.75,68,6
08/17/2005,01:02,1137.00,1137.25,1137.00,1137.25,111,22
08/17/2005,01:03,1137.25,1137.25,1137.25,1137.25,100,0
08/17/2005,01:04,1137.25,1137.25,1137.25,1137.25,1,0
08/17/2005,01:06,1137.00,1137.00,1137.00,1137.00,0,7
08/17/2005,01:07,1137.00,1137.00,1137.00,1137.00,0,127
08/17/2005,01:08,1137.00,1137.00,1137.00,1137.00,0,4
08/17/2005,01:09,1136.75,1137.00,1136.75,1137.00,1,28
08/17/2005,01:10,1136.75,1137.00,1136.75,1137.00,2,10
08/17/2005,01:11,1137.00,1137.00,1137.00,1137.00,51,0
08/17/2005,01:12,1137.00,1137.25,1137.00,1137.25,6,0
08/17/2005,01:14,1137.00,1137.00,1137.00,1137.00,0,2
08/17/2005,01:15,1137.00,1137.00,1137.00,1137.00,0,38
08/17/2005,01:16,1137.00,1137.00,1137.00,1137.00,0,1
08/17/2005,01:17,1136.75,1136.75,1136.75,1136.75,0,12
08/17/2005,01:20,1136.75,1136.75,1136.75,1136.75,0,6
08/17/2005,01:21,1136.75,1136.75,1136.75,1136.75,0,10
08/17/2005,01:22,1137.00,1137.00,1137.00,1137.00,12,0
08/17/2005,01:23,1137.00,1137.00,1137.00,1137.00,1,0
08/17/2005,01:24,1136.75,1136.75,1136.75,1136.75,0,1
08/17/2005,01:25,1137.00,1137.00,1136.75,1136.75,3,10
08/17/2005,01:27,1136.75,1136.75,1136.75,1136.75,0,158
08/17/2005,01:30,1136.75,1136.75,1136.75,1136.75,0,2
08/17/2005,01:31,1137.00,1137.00,1136.75,1136.75,34,1
08/17/2005,01:33,1136.75,1136.75,1136.75,1136.75,0,2
08/17/2005,01:37,1137.00,1137.00,1137.00,1137.00,31,0
08/17/2005,01:38,1137.00,1137.00,1136.75,1136.75,1,5
08/17/2005,01:39,1136.75,1136.75,1136.75,1136.75,0,1
08/17/2005,01:41,1136.75,1136.75,1136.75,1136.75,0,25
08/17/2005,01:42,1136.75,1136.75,1136.75,1136.75,0,10
08/17/2005,01:44,1136.75,1136.75,1136.75,1136.75,0,172
08/17/2005,01:45,1136.75,1136.75,1136.75,1136.75,0,51
08/17/2005,01:46,1136.75,1136.75,1136.75,1136.75,0,18
08/17/2005,01:47,1136.75,1136.75,1136.75,1136.75,0,3
08/17/2005,01:49,1136.75,1136.75,1136.75,1136.75,0,3
08/17/2005,01:50,1136.50,1136.50,1136.50,1136.50,0,41
08/17/2005,01:51,1136.50,1136.75,1136.50,1136.75,10,2
08/17/2005,01:52,1136.75,1136.75,1136.75,1136.75,16,0
08/17/2005,01:53,1136.75,1136.75,1136.75,1136.75,1,0
08/17/2005,01:57,1136.50,1136.75,1136.50,1136.75,34,1
08/17/2005,01:58,1136.75,1136.75,1136.75,1136.75,20,0
08/17/2005,01:59,1136.50,1136.75,1136.50,1136.75,59,6
08/17/2005,02:00,1136.75,1136.75,1136.75,1136.75,2,0
08/17/2005,02:01,1136.75,1137.25,1136.75,1137.25,229,0
08/17/2005,02:02,1137.00,1137.25,1137.00,1137.25,27,7
08/17/2005,02:03,1137.25,1137.50,1137.00,1137.25,173,29
08/17/2005,02:04,1137.25,1137.25,1137.00,1137.00,1,8
08/17/2005,02:05,1137.25,1137.25,1137.25,1137.25,140,0
08/17/2005,02:06,1137.50,1137.50,1137.25,1137.25,7,42
08/17/2005,02:07,1137.25,1137.75,1137.25,1137.75,356,99
08/17/2005,02:08,1137.50,1137.75,1137.50,1137.50,50,20
08/17/2005,02:09,1137.75,1137.75,1137.50,1137.75,40,48
08/17/2005,02:10,1137.75,1138.25,1137.75,1138.00,422,95
08/17/2005,02:11,1137.75,1138.00,1137.75,1137.75,103,25
08/17/2005,02:12,1137.75,1138.00,1137.75,1137.75,5,16
08/17/2005,02:13,1137.75,1138.00,1137.75,1137.75,1,13
08/17/2005,02:14,1137.75,1137.75,1137.50,1137.50,55,26
08/17/2005,02:15,1137.50,1137.75,1137.50,1137.75,147,1
08/17/2005,02:16,1137.75,1137.75,1137.75,1137.75,90,0
08/17/2005,02:17,1137.75,1138.00,1137.75,1138.00,28,0
08/17/2005,02:18,1138.00,1138.00,1137.75,1138.00,8,10
08/17/2005,02:19,1137.75,1137.75,1137.25,1137.25,0,98
08/17/2005,02:20,1137.25,1137.25,1137.00,1137.25,87,89
08/17/2005,02:21,1137.00,1137.25,1137.00,1137.25,45,5
08/17/2005,02:22,1137.00,1137.00,1137.00,1137.00,0,32
08/17/2005,02:23,1137.00,1137.00,1136.75,1137.00,43,36
08/17/2005,02:24,1136.75,1137.00,1136.75,1137.00,2,4
08/17/2005,02:25,1137.00,1137.25,1137.00,1137.00,37,1
08/17/2005,02:26,1137.00,1137.00,1136.75,1136.75,1,59
08/17/2005,02:27,1136.75,1136.75,1136.75,1136.75,0,16
08/17/2005,02:28,1136.75,1137.00,1136.75,1137.00,43,3
08/17/2005,02:29,1137.00,1137.00,1136.75,1136.75,32,1
08/17/2005,02:30,1136.75,1136.75,1136.50,1136.50,1,182
08/17/2005,02:31,1136.25,1136.50,1136.25,1136.50,67,9
08/17/2005,02:32,1136.75,1136.75,1136.50,1136.75,34,9
08/17/2005,02:33,1136.50,1136.50,1136.50,1136.50,0,92
08/17/2005,02:34,1136.50,1136.50,1136.50,1136.50,0,76
08/17/2005,02:35,1136.50,1136.50,1136.50,1136.50,0,30
08/17/2005,02:36,1136.50,1136.50,1136.50,1136.50,0,93
08/17/2005,02:37,1136.50,1136.50,1136.50,1136.50,0,13
08/17/2005,02:38,1136.25,1136.50,1136.00,1136.50,31,140
08/17/2005,02:39,1136.50,1136.50,1136.25,1136.25,9,27
08/17/2005,02:40,1136.25,1136.25,1136.00,1136.25,25,99
08/17/2005,02:41,1136.25,1136.25,1136.25,1136.25,5,0
08/17/2005,02:42,1136.25,1136.25,1136.00,1136.00,23,1
08/17/2005,02:43,1136.00,1136.00,1136.00,1136.00,0,15
08/17/2005,02:44,1136.00,1136.00,1136.00,1136.00,0,4
08/17/2005,02:45,1136.00,1136.00,1135.75,1136.00,15,182
08/17/2005,02:46,1136.00,1136.00,1136.00,1136.00,165,0
08/17/2005,02:47,1136.00,1136.00,1136.00,1136.00,111,0
08/17/2005,02:48,1136.25,1136.25,1136.00,1136.00,3,25
08/17/2005,02:49,1136.25,1136.25,1136.25,1136.25,43,0
08/17/2005,02:50,1136.50,1136.50,1136.50,1136.50,100,0
08/17/2005,02:51,1136.50,1137.00,1136.50,1137.00,123,1
08/17/2005,02:52,1137.00,1137.25,1136.75,1137.00,115,6
08/17/2005,02:53,1137.00,1137.00,1137.00,1137.00,0,14
08/17/2005,02:54,1137.00,1137.00,1136.75,1136.75,0,48
08/17/2005,02:55,1136.75,1136.75,1136.75,1136.75,0,3
08/17/2005,02:56,1136.75,1136.75,1136.75,1136.75,0,46
08/17/2005,02:57,1136.50,1136.50,1136.50,1136.50,0,1
08/17/2005,02:58,1136.50,1136.50,1136.50,1136.50,0,51
08/17/2005,02:59,1136.75,1137.00,1136.75,1137.00,154,0
08/17/2005,03:00,1137.00,1137.00,1136.75,1136.75,6,52
08/17/2005,03:01,1137.00,1137.00,1136.75,1136.75,1,8
08/17/2005,03:02,1137.00,1137.00,1137.00,1137.00,1,0
08/17/2005,03:03,1136.75,1137.25,1136.75,1137.25,204,2
08/17/2005,03:04,1137.25,1137.50,1137.25,1137.25,24,1
08/17/2005,03:05,1137.25,1137.50,1137.25,1137.25,22,4
08/17/2005,03:06,1137.25,1137.25,1137.25,1137.25,0,48
08/17/2005,03:07,1137.25,1137.25,1137.25,1137.25,0,110
08/17/2005,03:08,1137.25,1137.25,1137.00,1137.00,0,2
08/17/2005,03:10,1137.00,1137.00,1137.00,1137.00,0,2
08/17/2005,03:11,1137.00,1137.25,1137.00,1137.25,15,9
08/17/2005,03:12,1137.25,1137.25,1137.00,1137.00,2,16
08/17/2005,03:13,1137.00,1137.00,1136.75,1137.00,10,68
08/17/2005,03:14,1137.00,1137.00,1137.00,1137.00,14,0
08/17/2005,03:15,1137.00,1137.00,1137.00,1137.00,15,0
08/17/2005,03:16,1137.00,1137.00,1136.75,1137.00,3,1
08/17/2005,03:17,1137.00,1137.00,1137.00,1137.00,2,0
08/17/2005,03:18,1137.00,1137.00,1137.00,1137.00,9,0
08/17/2005,03:19,1137.00,1137.00,1137.00,1137.00,2,0
08/17/2005,03:20,1136.75,1136.75,1136.75,1136.75,0,16
08/17/2005,03:21,1136.75,1136.75,1136.50,1136.75,46,135
08/17/2005,03:22,1136.75,1137.00,1136.50,1137.00,76,1
08/17/2005,03:23,1136.75,1136.75,1136.25,1136.50,7,123
08/17/2005,03:24,1136.50,1136.50,1136.50,1136.50,0,23
08/17/2005,03:25,1136.50,1136.50,1136.50,1136.50,0,15
08/17/2005,03:26,1136.50,1136.50,1136.00,1136.25,3,111
08/17/2005,03:27,1136.25,1136.25,1136.25,1136.25,14,0
08/17/2005,03:28,1136.00,1136.25,1136.00,1136.00,56,37
08/17/2005,03:29,1136.00,1136.25,1135.75,1136.25,67,69
08/17/2005,03:30,1136.00,1136.25,1135.75,1136.00,24,9
08/17/2005,03:31,1136.25,1136.25,1135.75,1136.00,36,1
08/17/2005,03:32,1136.00,1136.25,1135.75,1135.75,3,5
08/17/2005,03:33,1136.25,1136.25,1136.25,1136.25,16,0
08/17/2005,03:34,1136.25,1136.25,1136.25,1136.25,1,0
08/17/2005,03:36,1136.00,1136.00,1136.00,1136.00,0,23
08/17/2005,03:37,1135.75,1136.00,1135.75,1136.00,31,1
08/17/2005,03:38,1136.00,1136.00,1135.75,1135.75,71,179
08/17/2005,03:39,1135.75,1135.75,1135.50,1135.75,135,128
08/17/2005,03:40,1135.75,1135.75,1135.50,1135.75,237,2
08/17/2005,03:41,1135.75,1136.00,1135.50,1135.75,25,15
08/17/2005,03:42,1135.75,1135.75,1135.75,1135.75,45,0
08/17/2005,03:43,1135.75,1135.75,1135.75,1135.75,30,0
08/17/2005,03:44,1135.75,1135.75,1135.75,1135.75,129,0
08/17/2005,03:45,1135.50,1135.50,1135.25,1135.25,0,229
08/17/2005,03:46,1135.25,1135.50,1135.25,1135.50,7,6
08/17/2005,03:47,1135.25,1135.50,1135.00,1135.00,2,512
08/17/2005,03:48,1135.00,1135.25,1135.00,1135.25,55,50
08/17/2005,03:49,1135.50,1135.50,1135.25,1135.25,1,53
08/17/2005,03:50,1135.25,1135.25,1135.25,1135.25,0,21
08/17/2005,03:51,1135.25,1135.25,1135.25,1135.25,0,11
08/17/2005,03:52,1135.25,1135.50,1135.25,1135.50,4,14
08/17/2005,03:53,1135.50,1135.50,1135.50,1135.50,46,0
08/17/2005,03:54,1135.50,1135.50,1135.50,1135.50,26,0
08/17/2005,03:55,1135.50,1135.50,1135.25,1135.25,1,1
08/17/2005,03:56,1135.25,1135.50,1135.25,1135.50,23,2
08/17/2005,03:57,1135.50,1135.50,1135.50,1135.50,5,0
08/17/2005,03:58,1135.50,1135.50,1135.50,1135.50,1,0
08/17/2005,03:59,1135.50,1135.50,1135.50,1135.50,4,0
08/17/2005,04:00,1135.75,1135.75,1135.75,1135.75,2,0
08/17/2005,04:01,1135.75,1135.75,1135.50,1135.50,3,11
08/17/2005,04:02,1135.50,1135.75,1135.50,1135.50,1,41
08/17/2005,04:03,1135.50,1135.50,1135.50,1135.50,0,2
08/17/2005,04:04,1135.50,1135.50,1134.75,1135.00,3,202
08/17/2005,04:05,1135.00,1135.25,1134.75,1135.25,133,8
08/17/2005,04:06,1135.25,1135.25,1135.25,1135.25,1,0
08/17/2005,04:07,1135.25,1135.25,1135.25,1135.25,93,0
08/17/2005,04:08,1135.50,1135.75,1135.50,1135.50,70,30
08/17/2005,04:09,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,04:11,1135.25,1135.25,1134.75,1135.00,3,35
08/17/2005,04:12,1135.00,1135.50,1135.00,1135.50,16,5
08/17/2005,04:13,1135.50,1135.50,1135.50,1135.50,28,0
08/17/2005,04:14,1135.75,1135.75,1135.75,1135.75,2,0
08/17/2005,04:15,1135.75,1135.75,1135.25,1135.25,1,85
08/17/2005,04:16,1135.50,1135.50,1135.50,1135.50,39,0
08/17/2005,04:17,1135.25,1135.25,1135.25,1135.25,0,19
08/17/2005,04:18,1135.25,1135.25,1135.25,1135.25,0,43
08/17/2005,04:19,1135.25,1135.25,1135.25,1135.25,0,4
08/17/2005,04:20,1135.25,1135.25,1135.25,1135.25,0,25
08/17/2005,04:21,1135.25,1135.50,1135.25,1135.50,1,9
08/17/2005,04:22,1135.25,1135.25,1135.25,1135.25,0,2
08/17/2005,04:23,1135.50,1135.75,1135.50,1135.50,103,127
08/17/2005,04:25,1135.50,1135.50,1135.50,1135.50,0,15
08/17/2005,04:26,1135.50,1135.75,1135.50,1135.75,2,60
08/17/2005,04:28,1135.50,1135.75,1135.50,1135.50,4,32
08/17/2005,04:29,1135.50,1135.50,1135.50,1135.50,0,11
08/17/2005,04:30,1135.50,1135.50,1135.50,1135.50,0,4
08/17/2005,04:31,1135.75,1135.75,1135.75,1135.75,25,0
08/17/2005,04:33,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,04:34,1135.75,1136.00,1135.75,1136.00,80,0
08/17/2005,04:36,1136.00,1136.00,1136.00,1136.00,142,0
08/17/2005,04:37,1136.00,1136.00,1135.75,1136.00,10,1
08/17/2005,04:38,1136.00,1136.00,1136.00,1136.00,3,0
08/17/2005,04:39,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,04:40,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,04:41,1136.00,1136.00,1135.75,1135.75,2,1
08/17/2005,04:43,1136.00,1136.00,1136.00,1136.00,7,0
08/17/2005,04:44,1136.00,1136.00,1136.00,1136.00,25,0
08/17/2005,04:45,1136.00,1136.00,1136.00,1136.00,6,0
08/17/2005,04:46,1136.00,1136.00,1135.75,1135.75,1,1
08/17/2005,04:49,1136.00,1136.00,1136.00,1136.00,34,0
08/17/2005,04:50,1136.00,1136.00,1136.00,1136.00,4,0
08/17/2005,04:51,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,04:53,1136.00,1136.00,1136.00,1136.00,52,0
08/17/2005,04:54,1136.25,1136.25,1136.00,1136.00,2,1
08/17/2005,04:55,1136.00,1136.00,1136.00,1136.00,0,1
08/17/2005,04:56,1136.00,1136.00,1136.00,1136.00,0,37
08/17/2005,04:57,1136.00,1136.00,1136.00,1136.00,0,1
08/17/2005,04:58,1136.00,1136.00,1136.00,1136.00,0,1
08/17/2005,04:59,1136.25,1136.25,1135.75,1136.00,57,50
08/17/2005,05:00,1136.00,1136.00,1136.00,1136.00,11,0
08/17/2005,05:01,1136.00,1136.25,1136.00,1136.00,8,33
08/17/2005,05:02,1136.00,1136.25,1136.00,1136.25,16,77
08/17/2005,05:03,1136.25,1136.25,1136.00,1136.00,1,4
08/17/2005,05:04,1136.00,1136.25,1136.00,1136.25,2,4
08/17/2005,05:05,1136.25,1136.50,1136.25,1136.25,150,87
08/17/2005,05:06,1136.25,1136.25,1136.25,1136.25,0,21
08/17/2005,05:07,1136.25,1136.25,1136.00,1136.00,0,5
08/17/2005,05:08,1136.00,1136.00,1136.00,1136.00,0,2
08/17/2005,05:09,1136.00,1136.00,1136.00,1136.00,0,14
08/17/2005,05:11,1136.00,1136.00,1136.00,1136.00,0,4
08/17/2005,05:13,1136.00,1136.00,1136.00,1136.00,0,5
08/17/2005,05:14,1136.00,1136.00,1135.75,1135.75,0,88
08/17/2005,05:15,1135.75,1135.75,1135.75,1135.75,0,42
08/17/2005,05:16,1135.75,1136.00,1135.50,1135.75,165,28
08/17/2005,05:17,1136.00,1136.00,1136.00,1136.00,51,0
08/17/2005,05:18,1135.75,1136.00,1135.75,1136.00,11,30
08/17/2005,05:19,1136.00,1136.00,1135.75,1135.75,3,7
08/17/2005,05:21,1136.00,1136.00,1135.75,1136.00,2,116
08/17/2005,05:22,1136.00,1136.00,1136.00,1136.00,94,0
08/17/2005,05:23,1136.00,1136.00,1136.00,1136.00,4,0
08/17/2005,05:24,1136.00,1136.00,1135.75,1136.00,72,4
08/17/2005,05:25,1136.00,1136.00,1135.75,1136.00,9,2
08/17/2005,05:26,1135.75,1135.75,1135.75,1135.75,0,2
08/17/2005,05:27,1135.75,1135.75,1135.75,1135.75,0,4
08/17/2005,05:29,1135.75,1136.00,1135.75,1136.00,1,4
08/17/2005,05:30,1136.00,1136.00,1136.00,1136.00,4,0
08/17/2005,05:31,1136.00,1136.00,1135.75,1135.75,2,9
08/17/2005,05:32,1135.75,1135.75,1135.50,1135.75,13,37
08/17/2005,05:33,1135.50,1136.25,1135.50,1136.25,154,4
08/17/2005,05:34,1136.25,1136.25,1136.25,1136.25,102,0
08/17/2005,05:35,1136.00,1136.00,1136.00,1136.00,0,16
08/17/2005,05:36,1136.00,1136.25,1136.00,1136.00,1,7
08/17/2005,05:37,1136.00,1136.25,1136.00,1136.25,139,1
08/17/2005,05:38,1136.25,1136.25,1136.25,1136.25,46,0
08/17/2005,05:39,1136.00,1136.25,1136.00,1136.25,1,4
08/17/2005,05:40,1136.25,1136.25,1136.25,1136.25,1,0
08/17/2005,05:41,1136.00,1136.00,1136.00,1136.00,0,38
08/17/2005,05:42,1136.25,1136.25,1135.75,1136.00,6,29
08/17/2005,05:43,1136.00,1136.00,1136.00,1136.00,7,0
08/17/2005,05:44,1136.00,1136.25,1136.00,1136.25,17,0
08/17/2005,05:45,1136.00,1136.00,1136.00,1136.00,0,8
08/17/2005,05:47,1136.00,1136.00,1136.00,1136.00,0,4
08/17/2005,05:48,1136.00,1136.00,1136.00,1136.00,0,3
08/17/2005,05:49,1136.00,1136.00,1135.75,1135.75,0,139
08/17/2005,05:51,1135.75,1135.75,1135.75,1135.75,0,8
08/17/2005,05:52,1136.00,1136.00,1135.75,1135.75,11,6
08/17/2005,05:54,1135.75,1135.75,1135.75,1135.75,0,5
08/17/2005,05:55,1135.75,1135.75,1135.75,1135.75,0,7
08/17/2005,05:56,1136.00,1136.00,1135.75,1136.00,3,4
08/17/2005,05:58,1135.75,1135.75,1135.75,1135.75,0,5
08/17/2005,05:59,1135.75,1135.75,1135.75,1135.75,0,5
08/17/2005,06:00,1135.75,1135.75,1135.75,1135.75,0,6
08/17/2005,06:01,1135.75,1135.75,1135.50,1135.75,1,67
08/17/2005,06:02,1135.75,1135.75,1135.75,1135.75,5,0
08/17/2005,06:03,1135.75,1135.75,1135.50,1135.50,1,5
08/17/2005,06:04,1135.75,1135.75,1135.75,1135.75,22,0
08/17/2005,06:05,1135.50,1135.75,1135.50,1135.75,1,6
08/17/2005,06:06,1135.50,1135.50,1135.50,1135.50,0,6
08/17/2005,06:07,1135.50,1135.50,1135.50,1135.50,0,143
08/17/2005,06:08,1135.50,1135.50,1135.25,1135.25,0,130
08/17/2005,06:09,1135.50,1135.50,1135.50,1135.50,35,0
08/17/2005,06:10,1135.50,1135.50,1135.50,1135.50,32,0
08/17/2005,06:11,1135.50,1135.50,1135.50,1135.50,25,0
08/17/2005,06:13,1135.50,1135.50,1135.50,1135.50,15,0
08/17/2005,06:14,1135.50,1135.75,1135.50,1135.50,2,6
08/17/2005,06:16,1135.75,1135.75,1135.50,1135.50,1,6
08/17/2005,06:17,1135.75,1135.75,1135.75,1135.75,90,0
08/17/2005,06:18,1136.00,1136.00,1135.75,1135.75,1,4
08/17/2005,06:19,1135.75,1136.00,1135.75,1136.00,1,3
08/17/2005,06:20,1135.75,1135.75,1135.75,1135.75,0,6
08/17/2005,06:22,1135.75,1135.75,1135.75,1135.75,0,4
08/17/2005,06:23,1135.75,1135.75,1135.75,1135.75,0,104
08/17/2005,06:24,1135.75,1136.00,1135.75,1135.75,3,27
08/17/2005,06:25,1136.00,1136.00,1136.00,1136.00,5,0
08/17/2005,06:26,1135.75,1135.75,1135.75,1135.75,0,6
08/17/2005,06:27,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,06:28,1136.00,1136.00,1135.75,1135.75,2,20
08/17/2005,06:29,1136.00,1136.00,1136.00,1136.00,26,0
08/17/2005,06:30,1135.75,1135.75,1135.75,1135.75,0,8
08/17/2005,06:31,1135.75,1136.00,1135.75,1136.00,4,1
08/17/2005,06:32,1135.75,1135.75,1135.75,1135.75,0,20
08/17/2005,06:33,1135.75,1136.00,1135.75,1136.00,4,8
08/17/2005,06:34,1136.00,1136.00,1136.00,1136.00,169,0
08/17/2005,06:35,1136.25,1136.25,1136.00,1136.00,2,11
08/17/2005,06:36,1136.25,1136.25,1136.25,1136.25,1,0
08/17/2005,06:37,1136.00,1136.00,1136.00,1136.00,0,41
08/17/2005,06:38,1136.00,1136.00,1136.00,1136.00,0,76
08/17/2005,06:39,1136.25,1136.25,1136.00,1136.00,1,8
08/17/2005,06:40,1136.25,1136.25,1136.25,1136.25,7,0
08/17/2005,06:41,1136.00,1136.00,1136.00,1136.00,0,7
08/17/2005,06:42,1136.00,1136.25,1136.00,1136.25,175,138
08/17/2005,06:43,1136.25,1136.25,1136.00,1136.00,2,65
08/17/2005,06:44,1136.00,1136.00,1136.00,1136.00,0,16
08/17/2005,06:45,1136.00,1136.00,1135.75,1135.75,0,10
08/17/2005,06:46,1135.75,1136.00,1135.75,1136.00,1,3
08/17/2005,06:47,1135.75,1135.75,1135.75,1135.75,0,15
08/17/2005,06:49,1135.75,1135.75,1135.75,1135.75,0,25
08/17/2005,06:50,1136.00,1136.00,1136.00,1136.00,51,0
08/17/2005,06:51,1135.75,1136.00,1135.75,1136.00,7,6
08/17/2005,06:52,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,06:53,1136.00,1136.25,1136.00,1136.25,223,0
08/17/2005,06:54,1136.00,1136.25,1136.00,1136.00,2,31
08/17/2005,06:55,1136.00,1136.00,1136.00,1136.00,0,90
08/17/2005,06:56,1136.00,1136.00,1136.00,1136.00,0,100
08/17/2005,06:57,1136.25,1136.25,1136.00,1136.00,1,6
08/17/2005,06:58,1136.25,1136.50,1136.25,1136.25,232,11
08/17/2005,06:59,1136.25,1136.25,1136.00,1136.00,0,77
08/17/2005,07:00,1136.25,1136.25,1136.25,1136.25,1,0
08/17/2005,07:01,1136.25,1136.25,1136.25,1136.25,69,0
08/17/2005,07:02,1136.25,1136.25,1136.25,1136.25,36,0
08/17/2005,07:03,1136.25,1136.50,1135.75,1136.00,257,320
08/17/2005,07:04,1136.00,1136.25,1136.00,1136.00,6,81
08/17/2005,07:05,1136.25,1136.50,1136.25,1136.25,74,5
08/17/2005,07:06,1136.25,1136.50,1136.25,1136.25,1,55
08/17/2005,07:07,1136.00,1136.50,1136.00,1136.25,93,33
08/17/2005,07:08,1136.25,1136.50,1136.25,1136.50,22,40
08/17/2005,07:09,1136.25,1136.75,1136.25,1136.50,141,221
08/17/2005,07:10,1136.50,1136.50,1136.25,1136.25,0,122
08/17/2005,07:11,1136.25,1136.50,1136.25,1136.25,1,10
08/17/2005,07:12,1136.25,1136.50,1136.25,1136.50,11,3
08/17/2005,07:13,1136.25,1136.25,1136.25,1136.25,0,5
08/17/2005,07:14,1136.25,1136.50,1136.25,1136.25,1,15
08/17/2005,07:15,1136.25,1136.50,1136.25,1136.50,2,5
08/17/2005,07:16,1136.50,1136.50,1136.25,1136.25,2,6
08/17/2005,07:17,1136.50,1136.50,1136.25,1136.25,26,4
08/17/2005,07:18,1136.25,1136.50,1136.25,1136.50,1,5
08/17/2005,07:19,1136.25,1136.25,1136.25,1136.25,0,14
08/17/2005,07:20,1136.25,1136.50,1136.25,1136.50,118,7
08/17/2005,07:21,1136.50,1136.75,1136.50,1136.50,310,22
08/17/2005,07:22,1136.75,1137.00,1136.75,1136.75,265,47
08/17/2005,07:23,1136.75,1137.00,1136.75,1136.75,92,333
08/17/2005,07:24,1136.75,1137.00,1136.75,1136.75,17,181
08/17/2005,07:25,1136.75,1137.00,1136.75,1137.00,8,46
08/17/2005,07:26,1136.75,1137.00,1136.75,1137.00,3,62
08/17/2005,07:27,1136.75,1136.75,1136.50,1136.50,0,67
08/17/2005,07:28,1136.75,1137.00,1136.50,1136.75,168,64
08/17/2005,07:29,1136.75,1136.75,1136.75,1136.75,198,0
08/17/2005,07:30,1136.50,1136.75,1135.50,1135.50,14,872
08/17/2005,07:31,1136.00,1136.00,1133.75,1133.75,1814,3029
08/17/2005,07:32,1133.75,1134.00,1133.25,1134.00,989,2293
08/17/2005,07:33,1134.00,1134.00,1133.25,1133.25,126,2086
08/17/2005,07:34,1133.25,1133.50,1132.00,1132.25,1429,4184
08/17/2005,07:35,1132.25,1132.50,1131.75,1132.25,1753,1491
08/17/2005,07:36,1132.25,1132.75,1132.25,1132.75,635,521
08/17/2005,07:37,1132.50,1132.75,1132.50,1132.75,172,988
08/17/2005,07:38,1132.75,1133.00,1132.50,1132.50,514,326
08/17/2005,07:39,1132.75,1132.75,1132.50,1132.50,111,913
08/17/2005,07:40,1132.50,1133.00,1132.25,1132.75,582,873
08/17/2005,07:41,1133.00,1133.50,1132.75,1133.25,672,286
08/17/2005,07:42,1133.00,1133.50,1133.00,1133.50,560,725
08/17/2005,07:43,1133.25,1133.50,1133.25,1133.25,5,26
08/17/2005,07:44,1133.50,1133.75,1133.25,1133.50,950,369
08/17/2005,07:45,1133.50,1133.75,1133.50,1133.50,384,336
08/17/2005,07:46,1133.50,1133.75,1133.25,1133.50,957,449
08/17/2005,07:47,1133.75,1133.75,1133.25,1133.25,10,370
08/17/2005,07:48,1133.25,1133.25,1133.00,1133.00,110,406
08/17/2005,07:49,1133.25,1133.50,1133.00,1133.00,331,195
08/17/2005,07:50,1133.00,1133.25,1132.75,1132.75,99,590
08/17/2005,07:51,1132.75,1133.25,1132.75,1133.00,204,102
08/17/2005,07:52,1133.00,1133.00,1132.75,1132.75,43,547
08/17/2005,07:53,1132.75,1133.00,1132.75,1133.00,86,208
08/17/2005,07:54,1133.00,1133.00,1132.75,1133.00,323,10
08/17/2005,07:55,1132.75,1132.75,1132.75,1132.75,0,8
08/17/2005,07:56,1132.75,1133.00,1132.75,1132.75,10,80
08/17/2005,07:57,1132.75,1133.00,1132.50,1132.50,91,283
08/17/2005,07:58,1132.75,1133.00,1132.75,1132.75,140,142
08/17/2005,07:59,1133.00,1133.00,1132.50,1132.75,93,255
08/17/2005,08:00,1132.75,1133.25,1132.75,1133.25,358,2
08/17/2005,08:01,1133.00,1133.50,1133.00,1133.50,466,233
08/17/2005,08:02,1133.50,1133.50,1133.25,1133.50,172,1
08/17/2005,08:03,1133.25,1133.50,1133.25,1133.50,37,15
08/17/2005,08:04,1133.25,1133.50,1133.25,1133.50,66,1
08/17/2005,08:05,1133.50,1133.75,1133.25,1133.50,566,101
08/17/2005,08:06,1133.50,1134.00,1133.50,1134.00,112,8
08/17/2005,08:07,1133.75,1134.00,1133.75,1134.00,53,130
08/17/2005,08:08,1134.00,1134.00,1133.50,1133.75,85,179
08/17/2005,08:09,1133.75,1134.00,1133.50,1134.00,62,47
08/17/2005,08:10,1133.75,1134.25,1133.75,1134.00,265,273
08/17/2005,08:11,1134.00,1134.00,1133.75,1133.75,30,31
08/17/2005,08:12,1134.00,1134.00,1133.75,1133.75,1,150
08/17/2005,08:13,1134.00,1134.00,1133.75,1134.00,98,30
08/17/2005,08:14,1134.00,1134.25,1134.00,1134.25,30,27
08/17/2005,08:15,1134.00,1134.25,1134.00,1134.00,7,222
08/17/2005,08:16,1134.00,1134.00,1134.00,1134.00,0,94
08/17/2005,08:17,1134.00,1134.00,1133.75,1133.75,0,9
08/17/2005,08:18,1134.00,1134.00,1133.75,1134.00,78,1
08/17/2005,08:19,1133.75,1133.75,1133.75,1133.75,0,29
08/17/2005,08:20,1133.75,1134.00,1133.75,1134.00,104,2
08/17/2005,08:21,1133.75,1134.50,1133.75,1134.50,1353,5
08/17/2005,08:22,1134.25,1134.50,1134.25,1134.25,58,232
08/17/2005,08:23,1134.25,1134.25,1134.25,1134.25,0,49
08/17/2005,08:24,1134.25,1134.50,1134.25,1134.25,2,197
08/17/2005,08:25,1134.25,1134.50,1134.25,1134.25,19,58
08/17/2005,08:26,1134.25,1134.50,1134.25,1134.25,157,160
08/17/2005,08:27,1134.00,1134.25,1133.75,1133.75,226,285
08/17/2005,08:28,1133.75,1134.00,1133.75,1133.75,60,47
08/17/2005,08:29,1134.00,1134.25,1134.00,1134.00,312,382
08/17/2005,08:30,1134.00,1134.50,1134.00,1134.50,1070,593
08/17/2005,08:31,1134.50,1135.50,1134.25,1135.25,3578,3327
08/17/2005,08:32,1135.25,1136.00,1135.00,1135.50,3597,3727
08/17/2005,08:33,1135.75,1136.00,1135.50,1135.75,1683,2275
08/17/2005,08:34,1135.75,1136.00,1135.50,1135.50,1009,4767
08/17/2005,08:35,1135.25,1135.75,1135.00,1135.25,1271,2798
08/17/2005,08:36,1135.25,1135.50,1135.00,1135.25,646,797
08/17/2005,08:37,1135.25,1135.50,1135.00,1135.00,410,1281
08/17/2005,08:38,1135.00,1135.25,1134.75,1135.00,690,1375
08/17/2005,08:39,1135.00,1135.00,1134.25,1134.50,1891,1907
08/17/2005,08:40,1134.50,1134.50,1134.00,1134.00,855,1982
08/17/2005,08:41,1134.00,1134.50,1133.75,1134.00,1078,2037
08/17/2005,08:42,1134.25,1134.25,1133.75,1134.00,1435,855
08/17/2005,08:43,1134.00,1134.50,1133.75,1134.00,1421,1563
08/17/2005,08:44,1134.00,1134.50,1133.75,1134.50,1556,257
08/17/2005,08:45,1134.50,1135.00,1134.25,1134.25,2137,1603
08/17/2005,08:46,1134.25,1134.75,1133.75,1133.75,857,1618
08/17/2005,08:47,1133.75,1134.50,1133.75,1134.25,660,1047
08/17/2005,08:48,1134.25,1134.50,1134.00,1134.00,733,1736
08/17/2005,08:49,1134.00,1135.00,1134.00,1135.00,1413,616
08/17/2005,08:50,1134.75,1136.00,1134.75,1136.00,4301,494
08/17/2005,08:51,1136.00,1136.25,1135.50,1136.25,2651,1592
08/17/2005,08:52,1136.25,1137.00,1136.00,1136.50,4944,3448
08/17/2005,08:53,1136.50,1136.75,1136.25,1136.25,1453,1085
08/17/2005,08:54,1136.25,1136.25,1135.50,1135.75,786,2696
08/17/2005,08:55,1136.00,1136.00,1135.50,1135.75,498,1519
08/17/2005,08:56,1135.50,1135.75,1135.00,1135.50,1482,1425
08/17/2005,08:57,1135.50,1135.75,1135.25,1135.50,980,548
08/17/2005,08:58,1135.25,1135.75,1135.00,1135.25,445,1505
08/17/2005,08:59,1135.25,1135.25,1134.75,1135.00,225,1684
08/17/2005,09:00,1134.75,1135.25,1134.75,1135.25,2577,725
08/17/2005,09:01,1135.25,1135.50,1135.00,1135.00,385,756
08/17/2005,09:02,1135.00,1135.50,1135.00,1135.25,304,284
08/17/2005,09:03,1135.50,1135.50,1135.00,1135.00,623,630
08/17/2005,09:04,1135.00,1135.25,1134.75,1135.00,995,1967
08/17/2005,09:05,1135.00,1135.50,1135.00,1135.25,323,648
08/17/2005,09:06,1135.00,1135.25,1135.00,1135.00,36,114
08/17/2005,09:07,1135.25,1135.25,1134.00,1134.25,603,4355
08/17/2005,09:08,1134.25,1134.75,1134.25,1134.50,1682,650
08/17/2005,09:09,1134.75,1135.00,1134.50,1135.00,1234,940
08/17/2005,09:10,1134.75,1135.50,1134.50,1135.50,1133,684
08/17/2005,09:11,1135.25,1135.50,1135.00,1135.00,772,1089
08/17/2005,09:12,1135.00,1135.00,1134.50,1134.50,207,1389
08/17/2005,09:13,1134.50,1134.50,1134.00,1134.00,660,1183
08/17/2005,09:14,1134.25,1134.50,1134.25,1134.25,522,324
08/17/2005,09:15,1134.25,1134.75,1134.25,1134.50,716,743
08/17/2005,09:16,1134.50,1135.25,1134.25,1135.00,2479,420
08/17/2005,09:17,1135.25,1136.50,1135.00,1136.00,5112,1157
08/17/2005,09:18,1136.00,1136.75,1136.00,1136.75,1840,572
08/17/2005,09:19,1136.50,1137.00,1136.00,1136.25,1625,1443
08/17/2005,09:20,1136.25,1136.50,1136.00,1136.25,728,571
08/17/2005,09:21,1136.00,1136.75,1135.75,1136.75,1477,1236
08/17/2005,09:22,1136.75,1137.00,1136.50,1136.50,1346,875
08/17/2005,09:23,1136.50,1136.75,1136.00,1136.50,1001,1069
08/17/2005,09:24,1136.50,1136.50,1136.00,1136.25,927,225
08/17/2005,09:25,1136.25,1137.25,1136.25,1137.00,3014,304
08/17/2005,09:26,1137.00,1137.00,1136.00,1136.25,675,1868
08/17/2005,09:27,1136.50,1136.50,1136.00,1136.50,642,788
08/17/2005,09:28,1136.25,1136.50,1135.75,1136.00,883,2238
08/17/2005,09:29,1136.00,1136.25,1135.75,1136.00,705,892
08/17/2005,09:30,1135.75,1136.25,1135.75,1136.25,311,274
08/17/2005,09:31,1136.25,1136.25,1134.00,1134.25,2273,7372
08/17/2005,09:32,1134.25,1134.50,1133.75,1134.25,2711,4714
08/17/2005,09:33,1134.25,1134.50,1133.00,1133.50,2784,6638
08/17/2005,09:34,1133.25,1134.25,1132.75,1134.00,4355,4081
08/17/2005,09:35,1134.25,1135.00,1134.00,1134.50,2878,2519
08/17/2005,09:36,1134.75,1134.75,1134.25,1134.25,893,1135
08/17/2005,09:37,1134.25,1135.25,1134.25,1135.25,3333,664
08/17/2005,09:38,1135.25,1136.50,1135.00,1136.00,4137,1367
08/17/2005,09:39,1136.00,1136.25,1135.75,1136.25,1642,1059
08/17/2005,09:40,1136.00,1136.25,1135.50,1135.50,303,2131
08/17/2005,09:41,1135.50,1136.25,1135.25,1136.00,2317,1176
08/17/2005,09:42,1136.00,1137.25,1136.00,1136.75,4597,783
08/17/2005,09:43,1136.75,1137.25,1136.50,1137.00,2482,909
08/17/2005,09:44,1137.25,1137.75,1137.00,1137.25,3374,2950
08/17/2005,09:45,1137.25,1137.25,1136.75,1137.00,332,690
08/17/2005,09:46,1136.75,1137.50,1136.75,1137.00,1466,1298
08/17/2005,09:47,1137.25,1137.50,1136.75,1137.50,1108,442
08/17/2005,09:48,1137.25,1138.00,1136.75,1138.00,2128,1114
08/17/2005,09:49,1138.00,1138.25,1137.75,1137.75,3457,1505
08/17/2005,09:50,1137.75,1138.00,1137.00,1137.00,428,1829
08/17/2005,09:51,1137.25,1137.25,1136.75,1137.25,1305,983
08/17/2005,09:52,1137.25,1137.25,1137.00,1137.00,698,65
08/17/2005,09:53,1137.25,1137.25,1136.50,1137.00,609,1260
08/17/2005,09:54,1137.00,1137.50,1136.75,1137.25,2504,619
08/17/2005,09:55,1137.25,1138.00,1137.00,1137.75,2972,683
08/17/2005,09:56,1138.00,1138.00,1137.50,1137.75,1119,670
08/17/2005,09:57,1137.75,1138.00,1137.00,1137.25,442,1040
08/17/2005,09:58,1137.00,1137.25,1136.75,1137.25,120,480
08/17/2005,09:59,1137.00,1137.50,1137.00,1137.50,236,1330
08/17/2005,10:00,1137.50,1137.50,1136.75,1137.25,40,1115
08/17/2005,10:01,1137.25,1138.00,1137.00,1137.75,2696,809
08/17/2005,10:02,1138.00,1138.25,1137.50,1137.75,2288,1606
08/17/2005,10:03,1137.50,1138.50,1137.50,1138.25,3716,718
08/17/2005,10:04,1138.25,1138.25,1137.50,1137.75,998,1841
08/17/2005,10:05,1137.75,1138.00,1137.25,1137.50,606,1528
08/17/2005,10:06,1137.75,1137.75,1137.25,1137.75,1682,911
08/17/2005,10:07,1137.50,1137.75,1137.00,1137.25,1166,1764
08/17/2005,10:08,1137.25,1137.75,1137.00,1137.50,1245,210
08/17/2005,10:09,1137.50,1137.75,1136.75,1136.75,838,1035
08/17/2005,10:10,1136.75,1137.25,1136.00,1136.00,2056,2498
08/17/2005,10:11,1136.00,1137.00,1136.00,1137.00,2185,1686
08/17/2005,10:12,1136.75,1137.75,1136.50,1137.75,3056,738
08/17/2005,10:13,1137.50,1138.00,1137.25,1137.75,1002,753
08/17/2005,10:14,1137.75,1138.25,1137.50,1138.00,1298,1011
08/17/2005,10:15,1138.25,1138.75,1138.00,1138.50,4219,3019
08/17/2005,10:16,1138.25,1139.00,1138.25,1138.50,3360,2391
08/17/2005,10:17,1138.75,1139.25,1138.25,1138.75,2832,1559
08/17/2005,10:18,1138.75,1139.50,1138.75,1138.75,3815,2240
08/17/2005,10:19,1138.75,1139.00,1138.25,1138.50,1115,1236
08/17/2005,10:20,1138.50,1138.50,1138.00,1138.25,177,1029
08/17/2005,10:21,1138.25,1138.75,1138.00,1138.00,1664,1446
08/17/2005,10:22,1138.00,1138.50,1137.75,1138.50,535,534
08/17/2005,10:23,1138.50,1138.50,1138.00,1138.25,27,667
08/17/2005,10:24,1138.00,1138.25,1138.00,1138.25,1183,25
08/17/2005,10:25,1138.00,1138.25,1137.75,1138.00,1070,419
08/17/2005,10:26,1138.25,1138.50,1138.00,1138.00,334,1057
08/17/2005,10:27,1138.00,1138.00,1137.75,1137.75,206,361
08/17/2005,10:28,1137.75,1138.00,1137.25,1137.75,1617,2499
08/17/2005,10:29,1137.50,1138.00,1137.50,1137.75,548,496
08/17/2005,10:30,1137.75,1138.00,1137.50,1137.75,610,410
08/17/2005,10:31,1137.50,1137.75,1137.25,1137.50,583,578
08/17/2005,10:32,1137.50,1137.75,1137.00,1137.00,247,1305
08/17/2005,10:33,1137.00,1137.75,1137.00,1137.50,1161,257
08/17/2005,10:34,1137.50,1137.75,1137.50,1137.50,432,88
08/17/2005,10:35,1137.50,1137.75,1137.25,1137.50,319,781
08/17/2005,10:36,1137.50,1137.75,1137.25,1137.50,427,198
08/17/2005,10:37,1137.50,1138.00,1137.50,1138.00,798,264
08/17/2005,10:38,1138.00,1138.00,1137.75,1137.75,555,9
08/17/2005,10:39,1137.75,1137.75,1137.25,1137.75,500,1106
08/17/2005,10:40,1137.50,1138.00,1137.25,1137.25,255,1421
08/17/2005,10:41,1137.25,1137.50,1137.00,1137.00,476,1033
08/17/2005,10:42,1137.25,1137.25,1136.75,1137.25,980,865
08/17/2005,10:43,1137.00,1137.50,1136.75,1137.25,581,638
08/17/2005,10:44,1137.00,1137.25,1136.75,1136.75,274,406
08/17/2005,10:45,1136.75,1137.00,1136.50,1137.00,885,1434
08/17/2005,10:46,1136.75,1137.25,1136.75,1137.00,1029,282
08/17/2005,10:47,1137.25,1137.25,1136.75,1136.75,152,524
08/17/2005,10:48,1136.75,1137.25,1136.75,1137.00,257,1113
08/17/2005,10:49,1137.00,1137.25,1136.75,1137.25,284,187
08/17/2005,10:50,1137.25,1137.75,1137.00,1137.50,1501,263
08/17/2005,10:51,1137.50,1137.75,1137.25,1137.25,70,128
08/17/2005,10:52,1137.50,1137.75,1137.25,1137.25,797,1097
08/17/2005,10:53,1137.50,1137.50,1137.25,1137.50,582,228
08/17/2005,10:54,1137.50,1137.75,1137.25,1137.25,1228,477
08/17/2005,10:55,1137.50,1137.75,1137.00,1137.50,403,476
08/17/2005,10:56,1137.50,1137.75,1137.25,1137.50,249,1036
08/17/2005,10:57,1137.75,1137.75,1137.25,1137.25,242,291
08/17/2005,10:58,1137.50,1137.75,1137.00,1137.75,364,680
08/17/2005,10:59,1137.75,1137.75,1137.25,1137.25,47,143
08/17/2005,11:00,1137.50,1137.75,1137.25,1137.75,97,36
08/17/2005,11:01,1137.75,1138.00,1137.50,1138.00,436,377
08/17/2005,11:02,1137.75,1138.25,1137.75,1137.75,1554,195
08/17/2005,11:03,1137.75,1138.00,1137.75,1137.75,67,331
08/17/2005,11:04,1137.75,1137.75,1137.25,1137.50,96,1038
08/17/2005,11:05,1137.50,1137.50,1137.25,1137.50,162,70
08/17/2005,11:06,1137.50,1137.75,1137.25,1137.50,137,196
08/17/2005,11:07,1137.50,1137.75,1137.50,1137.50,517,19
08/17/2005,11:08,1137.50,1137.75,1137.50,1137.75,73,57
08/17/2005,11:09,1137.75,1138.25,1137.75,1138.25,1055,97
08/17/2005,11:10,1138.25,1138.25,1137.50,1137.50,135,748
08/17/2005,11:11,1137.50,1138.00,1137.25,1137.75,1411,409
08/17/2005,11:12,1137.75,1138.00,1137.50,1137.50,27,145
08/17/2005,11:13,1137.75,1138.00,1137.50,1138.00,365,84
08/17/2005,11:14,1138.00,1138.00,1137.75,1138.00,82,17
08/17/2005,11:15,1138.00,1138.00,1137.50,1137.75,469,636
08/17/2005,11:16,1137.75,1138.00,1137.50,1137.75,818,274
08/17/2005,11:17,1137.75,1138.75,1137.75,1138.25,2925,1644
08/17/2005,11:18,1138.50,1138.75,1138.25,1138.75,1384,1342
08/17/2005,11:19,1139.00,1139.50,1138.75,1139.50,3236,2110
08/17/2005,11:20,1139.25,1139.75,1139.00,1139.25,2637,1498
08/17/2005,11:21,1139.25,1139.25,1139.00,1139.25,458,61
08/17/2005,11:22,1139.25,1139.25,1139.00,1139.00,466,122
08/17/2005,11:23,1139.00,1139.50,1139.00,1139.50,569,1285
08/17/2005,11:24,1139.50,1139.75,1139.25,1139.75,1381,233
08/17/2005,11:25,1139.50,1140.00,1139.25,1140.00,1363,718
08/17/2005,11:26,1140.00,1140.25,1139.75,1139.75,2520,561
08/17/2005,11:27,1139.75,1140.00,1139.50,1139.50,148,732
08/17/2005,11:28,1139.50,1140.00,1139.25,1139.75,1102,450
08/17/2005,11:29,1139.75,1139.75,1139.25,1139.25,5,1094
08/17/2005,11:30,1139.25,1139.25,1138.75,1139.00,316,1071
08/17/2005,11:31,1139.25,1139.50,1139.00,1139.25,930,536
08/17/2005,11:32,1139.25,1139.75,1139.25,1139.50,713,603
08/17/2005,11:33,1139.50,1140.00,1139.25,1139.75,1299,146
08/17/2005,11:34,1139.75,1140.50,1139.75,1140.25,4894,2443
08/17/2005,11:35,1140.25,1140.75,1140.25,1140.50,1272,890
08/17/2005,11:36,1140.50,1140.50,1140.00,1140.00,299,748
08/17/2005,11:37,1140.25,1140.25,1140.00,1140.25,182,563
08/17/2005,11:38,1140.00,1140.25,1140.00,1140.00,339,131
08/17/2005,11:39,1140.25,1140.25,1140.00,1140.00,539,35
08/17/2005,11:40,1140.00,1140.25,1140.00,1140.00,52,444
08/17/2005,11:41,1140.00,1140.00,1139.50,1139.50,287,1024
08/17/2005,11:42,1139.50,1139.75,1139.50,1139.75,99,137
08/17/2005,11:43,1139.50,1140.25,1139.50,1140.00,1477,477
08/17/2005,11:44,1140.00,1140.00,1139.75,1139.75,4,232
08/17/2005,11:45,1140.00,1140.25,1139.75,1140.00,386,24
08/17/2005,11:46,1139.75,1140.00,1139.75,1139.75,5,16
08/17/2005,11:47,1139.75,1140.00,1139.75,1139.75,74,404
08/17/2005,11:48,1139.75,1139.75,1139.25,1139.50,29,544
08/17/2005,11:49,1139.25,1139.50,1139.25,1139.25,22,39
08/17/2005,11:50,1139.25,1139.50,1139.25,1139.25,130,14
08/17/2005,11:51,1139.50,1139.75,1139.25,1139.50,663,533
08/17/2005,11:52,1139.50,1139.75,1139.50,1139.50,20,332
08/17/2005,11:53,1139.50,1139.75,1139.25,1139.50,37,260
08/17/2005,11:54,1139.25,1139.75,1139.25,1139.75,367,17
08/17/2005,11:55,1139.50,1139.75,1139.25,1139.25,10,398
08/17/2005,11:56,1139.50,1139.75,1139.25,1139.50,743,210
08/17/2005,11:57,1139.50,1139.75,1139.25,1139.75,332,336
08/17/2005,11:58,1139.50,1139.75,1139.50,1139.50,13,126
08/17/2005,11:59,1139.50,1139.75,1139.50,1139.50,2,17
08/17/2005,12:00,1139.50,1139.75,1139.50,1139.50,4,618
08/17/2005,12:01,1139.50,1139.75,1139.50,1139.75,148,27
08/17/2005,12:02,1139.75,1140.25,1139.50,1140.25,2253,18
08/17/2005,12:03,1140.25,1140.25,1139.75,1139.75,103,250
08/17/2005,12:04,1139.75,1140.25,1139.75,1139.75,303,264
08/17/2005,12:05,1139.75,1140.00,1139.50,1139.50,39,491
08/17/2005,12:06,1139.50,1139.75,1139.50,1139.75,19,692
08/17/2005,12:07,1139.50,1139.75,1139.50,1139.50,6,291
08/17/2005,12:08,1139.50,1139.75,1139.25,1139.50,126,352
08/17/2005,12:09,1139.50,1140.00,1139.50,1139.50,401,116
08/17/2005,12:10,1139.50,1139.75,1139.50,1139.50,3,578
08/17/2005,12:11,1139.50,1139.75,1139.50,1139.50,17,5
08/17/2005,12:12,1139.50,1139.75,1139.25,1139.50,218,450
08/17/2005,12:13,1139.25,1139.50,1139.25,1139.50,301,61
08/17/2005,12:14,1139.25,1139.75,1139.25,1139.75,364,12
08/17/2005,12:15,1139.75,1139.75,1139.50,1139.50,269,865
08/17/2005,12:16,1139.75,1139.75,1139.50,1139.50,44,44
08/17/2005,12:17,1139.50,1140.00,1139.50,1140.00,552,18
08/17/2005,12:18,1140.00,1140.00,1139.50,1139.50,127,522
08/17/2005,12:19,1139.75,1139.75,1139.50,1139.75,536,38
08/17/2005,12:20,1139.75,1140.50,1139.75,1140.50,1444,386
08/17/2005,12:21,1140.25,1140.75,1140.25,1140.50,2513,542
08/17/2005,12:22,1140.50,1141.25,1140.50,1141.25,4807,480
08/17/2005,12:23,1141.00,1141.25,1140.75,1140.75,599,2223
08/17/2005,12:24,1140.75,1141.00,1140.75,1140.75,767,114
08/17/2005,12:25,1140.75,1141.00,1140.50,1140.75,1069,868
08/17/2005,12:26,1140.75,1141.00,1140.50,1141.00,1241,899
08/17/2005,12:27,1140.75,1140.75,1140.25,1140.25,115,2283
08/17/2005,12:28,1140.25,1140.50,1140.25,1140.25,33,80
08/17/2005,12:29,1140.25,1140.50,1140.25,1140.25,16,42
08/17/2005,12:30,1140.25,1140.75,1140.25,1140.75,1175,210
08/17/2005,12:31,1140.50,1140.75,1140.00,1140.25,343,1020
08/17/2005,12:32,1140.25,1140.25,1139.75,1139.75,253,704
08/17/2005,12:33,1140.00,1140.00,1139.75,1139.75,77,759
08/17/2005,12:34,1139.75,1140.25,1139.50,1140.00,1063,532
08/17/2005,12:35,1140.00,1140.25,1139.75,1140.00,415,143
08/17/2005,12:36,1140.00,1140.00,1139.75,1139.75,2,373
08/17/2005,12:37,1140.00,1140.00,1139.50,1139.75,456,434
08/17/2005,12:38,1139.75,1140.00,1139.50,1139.75,259,198
08/17/2005,12:39,1139.75,1139.75,1139.50,1139.50,97,49
08/17/2005,12:40,1139.50,1139.75,1139.25,1139.25,854,789
08/17/2005,12:41,1139.25,1139.50,1139.25,1139.25,11,824
08/17/2005,12:42,1139.25,1139.25,1139.00,1139.00,105,1978
08/17/2005,12:43,1139.25,1139.25,1138.75,1138.75,462,767
08/17/2005,12:44,1138.75,1139.00,1138.25,1138.75,1806,1653
08/17/2005,12:45,1138.75,1139.00,1138.50,1138.75,409,480
08/17/2005,12:46,1138.75,1139.25,1138.75,1139.00,623,203
08/17/2005,12:47,1139.00,1139.25,1138.75,1139.00,807,142
08/17/2005,12:48,1139.00,1139.25,1139.00,1139.00,190,228
08/17/2005,12:49,1139.25,1139.25,1138.75,1138.75,452,200
08/17/2005,12:50,1139.00,1139.25,1139.00,1139.00,123,37
08/17/2005,12:51,1139.25,1139.25,1138.75,1138.75,777,281
08/17/2005,12:52,1138.75,1139.00,1138.50,1138.75,685,418
08/17/2005,12:53,1138.75,1139.00,1138.75,1138.75,132,67
08/17/2005,12:54,1139.00,1139.00,1138.75,1138.75,5,130
08/17/2005,12:55,1139.00,1139.00,1138.75,1138.75,114,433
08/17/2005,12:56,1138.75,1139.00,1138.50,1139.00,201,261
08/17/2005,12:57,1138.75,1139.25,1138.75,1139.25,293,585
08/17/2005,12:58,1139.25,1139.25,1139.00,1139.25,787,141
08/17/2005,12:59,1139.25,1139.25,1139.00,1139.25,26,12
08/17/2005,13:00,1139.00,1139.00,1138.75,1139.00,220,513
08/17/2005,13:01,1139.00,1139.50,1138.75,1139.50,2051,128
08/17/2005,13:02,1139.50,1139.50,1139.00,1139.25,801,1166
08/17/2005,13:03,1139.25,1139.25,1138.75,1138.75,18,749
08/17/2005,13:04,1138.75,1139.00,1138.25,1138.50,511,1460
08/17/2005,13:05,1138.75,1138.75,1138.25,1138.50,82,1230
08/17/2005,13:06,1138.75,1138.75,1138.25,1138.50,276,268
08/17/2005,13:07,1138.50,1138.50,1138.00,1138.00,401,973
08/17/2005,13:08,1138.00,1138.25,1137.50,1137.50,235,2343
08/17/2005,13:09,1137.75,1137.75,1137.00,1137.50,861,1898
08/17/2005,13:10,1137.25,1137.50,1136.75,1137.00,94,2598
08/17/2005,13:11,1136.75,1137.25,1136.50,1136.75,891,1795
08/17/2005,13:12,1137.00,1137.50,1136.75,1137.50,1842,224
08/17/2005,13:13,1137.50,1137.50,1137.00,1137.00,715,861
08/17/2005,13:14,1137.00,1137.50,1137.00,1137.25,605,182
08/17/2005,13:15,1137.50,1137.50,1137.00,1137.25,627,859
08/17/2005,13:16,1137.25,1138.00,1137.25,1137.75,2050,1088
08/17/2005,13:17,1137.75,1138.25,1137.50,1138.25,2326,51
08/17/2005,13:18,1138.25,1138.50,1138.00,1138.25,1846,558
08/17/2005,13:19,1138.25,1138.50,1138.00,1138.00,527,1071
08/17/2005,13:20,1138.00,1138.75,1138.00,1138.50,1793,105
08/17/2005,13:21,1138.50,1138.75,1138.25,1138.50,505,544
08/17/2005,13:22,1138.50,1139.00,1138.25,1138.25,1006,1347
08/17/2005,13:23,1138.50,1138.50,1137.75,1137.75,72,566
08/17/2005,13:24,1137.75,1138.25,1137.50,1137.50,696,1407
08/17/2005,13:25,1137.75,1138.25,1137.50,1138.25,1023,255
08/17/2005,13:26,1138.25,1138.75,1138.25,1138.50,1309,547
08/17/2005,13:27,1138.50,1138.75,1138.50,1138.50,147,635
08/17/2005,13:28,1138.50,1138.75,1138.25,1138.75,435,271
08/17/2005,13:29,1138.75,1138.75,1138.25,1138.50,71,558
08/17/2005,13:30,1138.25,1138.50,1138.00,1138.25,215,343
08/17/2005,13:31,1138.25,1138.75,1138.25,1138.50,227,463
08/17/2005,13:32,1138.50,1138.50,1138.25,1138.25,19,98
08/17/2005,13:33,1138.25,1138.50,1138.25,1138.50,27,308
08/17/2005,13:34,1138.50,1138.75,1138.50,1138.50,235,18
08/17/2005,13:35,1138.75,1138.75,1138.25,1138.50,115,329
08/17/2005,13:36,1138.50,1138.50,1138.00,1138.00,8,519
08/17/2005,13:37,1138.00,1138.00,1137.50,1138.00,514,1042
08/17/2005,13:38,1138.00,1138.00,1137.75,1138.00,31,16
08/17/2005,13:39,1137.75,1138.00,1137.25,1137.25,12,730
08/17/2005,13:40,1137.50,1138.00,1137.00,1138.00,1327,473
08/17/2005,13:41,1137.75,1138.00,1137.25,1137.25,259,1032
08/17/2005,13:42,1137.50,1137.50,1136.75,1137.00,524,930
08/17/2005,13:43,1136.75,1137.00,1136.00,1136.00,960,2729
08/17/2005,13:44,1136.00,1136.25,1135.25,1135.50,1982,4345
08/17/2005,13:45,1135.25,1135.75,1135.00,1135.75,2073,2217
08/17/2005,13:46,1135.75,1135.75,1135.25,1135.75,540,737
08/17/2005,13:47,1135.75,1135.75,1135.25,1135.75,610,591
08/17/2005,13:48,1135.75,1136.00,1135.50,1136.00,1144,885
08/17/2005,13:49,1135.75,1136.50,1135.75,1136.50,1190,894
08/17/2005,13:50,1136.50,1136.50,1136.25,1136.50,911,120
08/17/2005,13:51,1136.25,1136.50,1135.75,1136.25,227,1373
08/17/2005,13:52,1136.25,1136.50,1136.00,1136.50,384,38
08/17/2005,13:53,1136.25,1136.75,1136.25,1136.50,1460,543
08/17/2005,13:54,1136.75,1137.00,1136.50,1136.50,1245,395
08/17/2005,13:55,1136.75,1137.25,1136.25,1137.00,1494,684
08/17/2005,13:56,1137.00,1137.00,1136.50,1136.50,38,1137
08/17/2005,13:57,1136.50,1136.75,1136.25,1136.50,409,651
08/17/2005,13:58,1136.75,1136.75,1136.50,1136.50,11,57
08/17/2005,13:59,1136.50,1136.50,1136.00,1136.25,656,1537
08/17/2005,14:00,1136.25,1136.75,1136.25,1136.50,554,154
08/17/2005,14:01,1136.25,1136.50,1136.00,1136.00,90,1594
08/17/2005,14:02,1136.00,1136.50,1135.75,1136.50,780,80
08/17/2005,14:03,1136.50,1137.50,1136.25,1137.50,2371,451
08/17/2005,14:04,1137.50,1137.75,1137.00,1137.50,1487,309
08/17/2005,14:05,1137.75,1138.75,1137.50,1138.50,3492,1605
08/17/2005,14:06,1138.25,1138.75,1138.25,1138.50,1047,344
08/17/2005,14:07,1138.25,1138.50,1138.00,1138.50,679,1089
08/17/2005,14:08,1138.50,1138.50,1138.00,1138.00,603,364
08/17/2005,14:09,1138.00,1138.50,1138.00,1138.25,249,50
08/17/2005,14:10,1138.25,1138.75,1138.25,1138.50,714,430
08/17/2005,14:11,1138.50,1138.75,1138.50,1138.50,292,473
08/17/2005,14:12,1138.50,1138.50,1138.00,1138.25,66,614
08/17/2005,14:13,1138.25,1138.25,1137.75,1137.75,6,787
08/17/2005,14:14,1137.75,1138.25,1137.75,1138.00,521,324
08/17/2005,14:15,1138.25,1139.00,1138.00,1138.75,1457,545
08/17/2005,14:16,1138.75,1139.75,1138.75,1139.25,2953,1131
08/17/2005,14:17,1139.50,1139.50,1139.00,1139.00,150,487
08/17/2005,14:18,1139.00,1139.25,1139.00,1139.00,608,190
08/17/2005,14:19,1139.00,1139.00,1138.75,1138.75,132,657
08/17/2005,14:20,1139.00,1139.00,1138.50,1138.50,1344,658
08/17/2005,14:21,1138.50,1138.75,1138.25,1138.25,49,741
08/17/2005,14:22,1138.50,1138.50,1138.25,1138.50,273,51
08/17/2005,14:23,1138.25,1138.50,1138.25,1138.25,63,188
08/17/2005,14:24,1138.25,1138.50,1138.25,1138.25,105,29
08/17/2005,14:25,1138.25,1138.50,1138.25,1138.50,74,30
08/17/2005,14:26,1138.50,1138.50,1137.75,1137.75,67,1062
08/17/2005,14:27,1137.75,1138.00,1137.25,1137.25,398,1714
08/17/2005,14:28,1137.50,1137.75,1137.25,1137.50,812,949
08/17/2005,14:29,1137.50,1137.50,1136.75,1136.75,67,2024
08/17/2005,14:30,1136.75,1137.25,1136.75,1137.00,421,549
08/17/2005,14:31,1137.00,1137.25,1136.75,1137.25,308,883
08/17/2005,14:32,1137.25,1137.50,1137.25,1137.50,447,28
08/17/2005,14:33,1137.50,1137.50,1137.00,1137.25,422,867
08/17/2005,14:34,1137.50,1138.00,1137.25,1137.75,1553,785
08/17/2005,14:35,1137.75,1138.00,1137.75,1137.75,47,506
08/17/2005,14:36,1137.75,1138.00,1137.75,1138.00,669,272
08/17/2005,14:37,1138.00,1138.00,1137.75,1137.75,477,13
08/17/2005,14:38,1137.75,1138.00,1137.50,1137.75,241,412
08/17/2005,14:39,1137.75,1138.00,1137.50,1137.75,572,335
08/17/2005,14:40,1137.75,1137.75,1137.50,1137.50,364,15
08/17/2005,14:41,1137.75,1138.00,1137.50,1138.00,1047,156
08/17/2005,14:42,1138.00,1138.25,1137.75,1137.75,350,313
08/17/2005,14:43,1137.75,1137.75,1137.50,1137.50,6,511
08/17/2005,14:44,1137.50,1137.50,1137.00,1137.00,1233,1475
08/17/2005,14:45,1137.00,1137.25,1136.75,1137.25,349,413
08/17/2005,14:46,1137.25,1137.50,1137.00,1137.25,389,494
08/17/2005,14:47,1137.25,1137.50,1137.00,1137.25,286,430
08/17/2005,14:48,1137.25,1137.50,1137.00,1137.00,36,354
08/17/2005,14:49,1137.25,1137.50,1137.00,1137.50,429,580
08/17/2005,14:50,1137.50,1137.50,1137.25,1137.25,59,665
08/17/2005,14:51,1137.25,1137.50,1137.00,1137.50,78,516
08/17/2005,14:52,1137.50,1137.50,1137.25,1137.50,372,363
08/17/2005,14:53,1137.25,1137.25,1136.75,1137.00,392,1517
08/17/2005,14:54,1137.00,1137.25,1136.75,1137.25,585,381
08/17/2005,14:55,1137.00,1137.00,1136.75,1136.75,63,671
08/17/2005,14:56,1136.75,1137.00,1136.25,1136.50,190,1823
08/17/2005,14:57,1136.25,1136.50,1136.00,1136.00,854,1719
08/17/2005,14:58,1136.00,1136.00,1135.50,1135.50,1717,4914
08/17/2005,14:59,1135.75,1135.75,1135.25,1135.75,1098,2299
08/17/2005,15:00,1135.50,1136.00,1135.25,1135.50,4230,4290
08/17/2005,15:01,1135.50,1136.00,1135.00,1135.50,3801,3700
08/17/2005,15:02,1135.75,1136.00,1135.50,1135.50,352,826
08/17/2005,15:03,1135.50,1136.00,1135.25,1135.50,1151,1445
08/17/2005,15:04,1135.50,1135.50,1135.00,1135.25,992,640
08/17/2005,15:05,1135.25,1135.50,1135.00,1135.00,345,1685
08/17/2005,15:06,1135.00,1135.50,1135.00,1135.25,382,239
08/17/2005,15:07,1135.25,1135.50,1135.00,1135.25,351,442
08/17/2005,15:08,1135.25,1135.50,1135.25,1135.25,132,75
08/17/2005,15:09,1135.25,1135.75,1135.25,1135.50,1695,666
08/17/2005,15:10,1135.50,1135.50,1135.00,1135.25,223,811
08/17/2005,15:11,1135.25,1135.50,1135.00,1135.50,258,1099
08/17/2005,15:12,1135.25,1135.50,1135.00,1135.25,138,366
08/17/2005,15:13,1135.25,1135.50,1135.25,1135.50,699,186
08/17/2005,15:14,1135.50,1135.50,1135.25,1135.25,705,490
08/17/2005,15:15,1135.50,1135.50,1134.75,1134.75,1461,4129
08/17/2005,15:16,1134.75,1135.00,1134.75,1135.00,6,95
08/17/2005,15:31,1135.00,1135.25,1134.75,1135.00,249,103
08/17/2005,15:32,1134.75,1134.75,1134.75,1134.75,0,471
08/17/2005,15:33,1134.75,1134.75,1134.25,1134.75,72,230
08/17/2005,15:34,1134.75,1135.00,1134.50,1134.50,355,19
08/17/2005,15:35,1134.75,1134.75,1134.50,1134.50,19,6
08/17/2005,15:36,1134.75,1134.75,1134.50,1134.75,22,10
08/17/2005,15:37,1134.75,1134.75,1134.50,1134.75,269,19
08/17/2005,15:38,1134.75,1135.00,1134.75,1134.75,38,7
08/17/2005,15:39,1135.00,1135.00,1135.00,1135.00,8,0
08/17/2005,15:40,1135.00,1135.00,1135.00,1135.00,51,0
08/17/2005,15:41,1134.75,1135.00,1134.75,1135.00,1,1
08/17/2005,15:42,1134.75,1135.00,1134.75,1135.00,3,30
08/17/2005,15:43,1134.75,1135.00,1134.75,1135.00,2,18
08/17/2005,15:44,1135.00,1135.00,1134.75,1134.75,5,192
08/17/2005,15:45,1134.75,1134.75,1134.75,1134.75,0,18
08/17/2005,15:46,1135.00,1135.00,1135.00,1135.00,4,0
08/17/2005,15:47,1134.75,1134.75,1134.75,1134.75,0,1
08/17/2005,15:48,1135.00,1135.00,1135.00,1135.00,1,0
08/17/2005,15:49,1135.00,1135.00,1134.75,1134.75,9,5
08/17/2005,15:50,1135.00,1135.00,1134.75,1134.75,33,3
08/17/2005,15:51,1134.75,1134.75,1134.75,1134.75,0,13
08/17/2005,15:53,1134.75,1134.75,1134.75,1134.75,0,11
08/17/2005,15:54,1134.75,1134.75,1134.75,1134.75,0,4
08/17/2005,15:55,1134.75,1134.75,1134.75,1134.75,0,18
08/17/2005,15:56,1135.00,1135.00,1135.00,1135.00,10,0
08/17/2005,15:57,1134.75,1135.00,1134.75,1135.00,2,2
08/17/2005,15:59,1135.00,1135.00,1135.00,1135.00,21,0
08/17/2005,16:00,1135.00,1135.00,1135.00,1135.00,296,0
08/17/2005,17:01,1135.00,1135.25,1135.00,1135.25,9,0
08/17/2005,17:02,1135.00,1135.00,1135.00,1135.00,0,1
08/17/2005,17:05,1135.00,1135.00,1135.00,1135.00,0,1
08/17/2005,17:07,1135.25,1135.25,1135.00,1135.00,3,1
08/17/2005,17:10,1135.25,1135.25,1135.25,1135.25,11,0
08/17/2005,17:12,1135.25,1135.25,1135.25,1135.25,5,0
08/17/2005,17:14,1135.00,1135.00,1135.00,1135.00,0,1
08/17/2005,17:15,1135.25,1135.25,1135.25,1135.25,25,0
08/17/2005,17:17,1135.25,1135.25,1135.25,1135.25,1,0
08/17/2005,17:18,1135.00,1135.00,1135.00,1135.00,0,1
08/17/2005,17:21,1135.00,1135.00,1135.00,1135.00,0,1
08/17/2005,17:23,1135.25,1135.25,1135.25,1135.25,1,0
08/17/2005,17:25,1135.25,1135.50,1135.25,1135.50,97,0
08/17/2005,17:26,1135.25,1135.25,1135.25,1135.25,0,3
08/17/2005,17:27,1135.25,1135.25,1135.25,1135.25,0,1
08/17/2005,17:34,1135.50,1135.50,1135.50,1135.50,26,0
08/17/2005,17:35,1135.50,1135.75,1135.50,1135.75,67,0
08/17/2005,17:36,1135.50,1135.50,1135.50,1135.50,0,3
08/17/2005,17:37,1135.50,1135.75,1135.50,1135.75,10,10
08/17/2005,17:38,1135.50,1135.50,1135.50,1135.50,0,40
08/17/2005,17:41,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,17:45,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,17:46,1135.75,1135.75,1135.75,1135.75,2,0
08/17/2005,17:47,1135.50,1135.50,1135.50,1135.50,0,54
08/17/2005,17:49,1135.50,1135.75,1135.50,1135.75,1,5
08/17/2005,17:50,1135.50,1135.50,1135.50,1135.50,0,31
08/17/2005,17:53,1135.75,1135.75,1135.75,1135.75,5,0
08/17/2005,17:56,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,18:01,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,18:03,1135.75,1135.75,1135.75,1135.75,1,0
08/17/2005,18:04,1135.75,1135.75,1135.75,1135.75,52,0
08/17/2005,18:12,1135.75,1135.75,1135.75,1135.75,2,0
08/17/2005,18:17,1135.75,1135.75,1135.75,1135.75,1,0
08/17/2005,18:18,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,18:19,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,18:20,1135.75,1136.00,1135.75,1135.75,212,4
08/17/2005,18:21,1135.75,1135.75,1135.75,1135.75,0,4
08/17/2005,18:23,1135.75,1136.00,1135.75,1136.00,10,5
08/17/2005,18:24,1135.75,1135.75,1135.75,1135.75,0,5
08/17/2005,18:25,1135.75,1135.75,1135.75,1135.75,0,3
08/17/2005,18:27,1135.75,1135.75,1135.75,1135.75,0,20
08/17/2005,18:28,1135.75,1135.75,1135.75,1135.75,0,15
08/17/2005,18:29,1135.75,1135.75,1135.75,1135.75,0,4
08/17/2005,18:30,1135.75,1135.75,1135.75,1135.75,0,6
08/17/2005,18:31,1135.75,1135.75,1135.75,1135.75,0,7
08/17/2005,18:32,1135.75,1135.75,1135.75,1135.75,0,4
08/17/2005,18:33,1135.75,1135.75,1135.75,1135.75,0,36
08/17/2005,18:34,1135.75,1136.00,1135.75,1136.00,1,1
08/17/2005,18:36,1135.75,1135.75,1135.75,1135.75,0,5
08/17/2005,18:37,1135.75,1135.75,1135.75,1135.75,0,15
08/17/2005,18:40,1135.75,1135.75,1135.75,1135.75,0,11
08/17/2005,18:42,1136.00,1136.00,1136.00,1136.00,20,0
08/17/2005,18:46,1135.75,1135.75,1135.75,1135.75,0,24
08/17/2005,18:47,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,18:49,1135.75,1136.00,1135.75,1135.75,2,2
08/17/2005,18:54,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,19:00,1135.75,1135.75,1135.75,1135.75,0,10
08/17/2005,19:01,1135.75,1135.75,1135.75,1135.75,0,39
08/17/2005,19:02,1135.75,1135.75,1135.75,1135.75,0,4
08/17/2005,19:07,1135.75,1135.75,1135.75,1135.75,0,16
08/17/2005,19:08,1135.75,1135.75,1135.75,1135.75,0,5
08/17/2005,19:09,1135.75,1135.75,1135.75,1135.75,0,5
08/17/2005,19:11,1135.50,1135.75,1135.50,1135.75,25,1
08/17/2005,19:12,1135.75,1135.75,1135.75,1135.75,8,0
08/17/2005,19:13,1136.00,1136.00,1135.75,1135.75,2,5
08/17/2005,19:16,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,19:17,1135.75,1135.75,1135.75,1135.75,0,3
08/17/2005,19:18,1136.00,1136.00,1136.00,1136.00,60,0
08/17/2005,19:19,1135.75,1136.00,1135.75,1136.00,3,5
08/17/2005,19:20,1135.75,1136.00,1135.75,1135.75,5,3
08/17/2005,19:23,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,19:25,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,19:28,1136.00,1136.00,1135.75,1135.75,2,1
08/17/2005,19:29,1136.00,1136.00,1136.00,1136.00,5,0
08/17/2005,19:30,1136.00,1136.00,1136.00,1136.00,4,0
08/17/2005,19:31,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,19:33,1136.00,1136.00,1135.75,1135.75,4,1
08/17/2005,19:34,1136.00,1136.00,1136.00,1136.00,1,0
08/17/2005,19:36,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,19:37,1136.00,1136.25,1136.00,1136.00,117,2
08/17/2005,19:38,1136.00,1136.00,1136.00,1136.00,0,1
08/17/2005,19:39,1136.00,1136.00,1136.00,1136.00,0,1
08/17/2005,19:43,1136.25,1136.25,1136.00,1136.00,6,1
08/17/2005,19:47,1136.25,1136.25,1136.25,1136.25,11,0
08/17/2005,19:48,1136.25,1136.25,1136.00,1136.00,2,1
08/17/2005,19:50,1136.00,1136.25,1136.00,1136.00,40,3
08/17/2005,19:52,1136.00,1136.00,1136.00,1136.00,0,1
08/17/2005,19:59,1136.00,1136.00,1136.00,1136.00,0,32
08/17/2005,20:00,1135.75,1135.75,1135.75,1135.75,0,3
08/17/2005,20:04,1135.75,1135.75,1135.75,1135.75,0,3
08/17/2005,20:07,1135.75,1135.75,1135.75,1135.75,0,2
08/17/2005,20:08,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,20:13,1135.75,1135.75,1135.50,1135.75,1,48
08/17/2005,20:14,1135.75,1135.75,1135.50,1135.50,2,1
08/17/2005,20:16,1135.75,1135.75,1135.75,1135.75,1,0
08/17/2005,20:17,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,20:19,1135.50,1135.50,1135.25,1135.25,25,103
08/17/2005,20:21,1135.50,1135.50,1135.50,1135.50,1,0
08/17/2005,20:22,1135.50,1135.50,1135.50,1135.50,7,0
08/17/2005,20:23,1135.25,1135.25,1135.25,1135.25,0,1
08/17/2005,20:26,1135.50,1135.50,1135.50,1135.50,1,0
08/17/2005,20:29,1135.50,1135.50,1135.50,1135.50,10,0
08/17/2005,20:30,1135.50,1135.50,1135.50,1135.50,1,0
08/17/2005,20:31,1135.50,1135.50,1135.50,1135.50,52,0
08/17/2005,20:36,1135.50,1135.50,1135.50,1135.50,5,0
08/17/2005,20:38,1135.75,1135.75,1135.50,1135.50,1,2
08/17/2005,20:39,1135.50,1135.50,1135.50,1135.50,0,3
08/17/2005,20:40,1135.50,1135.50,1135.50,1135.50,0,4
08/17/2005,20:41,1135.50,1135.75,1135.50,1135.75,1,1
08/17/2005,20:46,1135.75,1135.75,1135.25,1135.25,9,9
08/17/2005,20:47,1135.50,1135.50,1135.50,1135.50,1,0
08/17/2005,20:48,1135.75,1135.75,1135.25,1135.25,5,5
08/17/2005,20:49,1135.50,1135.50,1135.50,1135.50,1,0
08/17/2005,20:53,1135.75,1135.75,1135.75,1135.75,24,0
08/17/2005,20:54,1135.75,1135.75,1135.50,1135.50,2,1
08/17/2005,20:55,1135.75,1135.75,1135.75,1135.75,1,0
08/17/2005,20:56,1135.75,1135.75,1135.50,1135.75,30,5
08/17/2005,20:57,1135.75,1135.75,1135.75,1135.75,1,0
08/17/2005,20:58,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,21:01,1135.75,1135.75,1135.75,1135.75,3,0
08/17/2005,21:03,1135.75,1135.75,1135.75,1135.75,2,0
08/17/2005,21:05,1135.75,1136.00,1135.75,1136.00,12,0
08/17/2005,21:06,1136.00,1136.00,1136.00,1136.00,33,0
08/17/2005,21:07,1136.00,1136.00,1135.75,1135.75,1,1
08/17/2005,21:10,1135.75,1135.75,1135.75,1135.75,0,12
08/17/2005,21:11,1136.00,1136.00,1136.00,1136.00,30,0
08/17/2005,21:12,1136.00,1136.00,1135.75,1135.75,12,1
08/17/2005,21:13,1135.75,1135.75,1135.75,1135.75,0,3
08/17/2005,21:14,1136.00,1136.00,1136.00,1136.00,7,0
08/17/2005,21:18,1136.00,1136.00,1136.00,1136.00,2,0
08/17/2005,21:21,1136.00,1136.00,1136.00,1136.00,4,0
08/17/2005,21:22,1136.00,1136.00,1136.00,1136.00,1,0
08/17/2005,21:23,1136.00,1136.00,1136.00,1136.00,1,0
08/17/2005,21:24,1136.00,1136.00,1136.00,1136.00,2,0
08/17/2005,21:30,1135.75,1136.00,1135.75,1136.00,1,2
08/17/2005,21:35,1136.00,1136.00,1136.00,1136.00,2,0
08/17/2005,21:39,1135.75,1135.75,1135.75,1135.75,0,5
08/17/2005,21:45,1136.00,1136.00,1136.00,1136.00,14,0
08/17/2005,21:48,1135.75,1135.75,1135.75,1135.75,0,2
08/17/2005,21:59,1135.75,1135.75,1135.75,1135.75,0,9
08/17/2005,22:00,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,22:01,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,22:02,1135.50,1135.50,1135.50,1135.50,0,91
08/17/2005,22:07,1135.50,1135.50,1135.50,1135.50,0,1
08/17/2005,22:08,1135.50,1135.50,1135.50,1135.50,0,2
08/17/2005,22:09,1135.75,1135.75,1135.75,1135.75,16,0
08/17/2005,22:10,1136.00,1136.00,1135.75,1135.75,1,1
08/17/2005,22:14,1135.75,1135.75,1135.75,1135.75,0,2
08/17/2005,22:23,1136.00,1136.00,1136.00,1136.00,1,0
08/17/2005,22:30,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,22:34,1135.75,1136.00,1135.75,1136.00,10,16
08/17/2005,22:35,1136.00,1136.00,1136.00,1136.00,2,0
08/17/2005,22:36,1135.75,1135.75,1135.75,1135.75,0,1
08/17/2005,22:38,1135.75,1135.75,1135.50,1135.50,0,11
08/17/2005,22:40,1135.50,1135.50,1135.50,1135.50,0,5
08/17/2005,22:42,1135.75,1135.75,1135.25,1135.50,37,10
08/17/2005,22:44,1135.50,1135.50,1135.50,1135.50,9,0
08/17/2005,22:45,1135.50,1135.50,1135.50,1135.50,3,0
08/17/2005,22:46,1135.50,1135.50,1135.50,1135.50,33,0
08/17/2005,22:48,1135.50,1135.50,1135.50,1135.50,6,0
08/17/2005,22:49,1135.50,1135.50,1135.50,1135.50,47,0
08/17/2005,22:50,1135.50,1135.50,1135.50,1135.50,1,0
08/17/2005,22:53,1135.50,1135.50,1135.50,1135.50,5,0
08/17/2005,22:54,1135.50,1135.50,1135.50,1135.50,5,0
08/17/2005,22:56,1135.50,1135.50,1135.50,1135.50,6,0
08/17/2005,22:59,1135.50,1135.50,1135.50,1135.50,36,0
08/17/2005,23:01,1135.50,1135.50,1135.50,1135.50,5,0
08/17/2005,23:02,1135.50,1135.50,1135.50,1135.50,25,0
08/17/2005,23:07,1135.50,1135.50,1135.50,1135.50,4,0
08/17/2005,23:08,1135.25,1135.25,1135.25,1135.25,0,10
08/17/2005,23:09,1135.25,1135.25,1135.25,1135.25,0,42
08/17/2005,23:10,1135.25,1135.25,1135.25,1135.25,0,1
08/17/2005,23:13,1135.25,1135.25,1135.25,1135.25,0,1
08/17/2005,23:20,1135.25,1135.25,1135.25,1135.25,0,1
08/17/2005,23:30,1135.25,1135.25,1135.25,1135.25,0,4
08/17/2005,23:39,1135.25,1135.50,1135.25,1135.50,1,1
08/17/2005,23:48,1135.25,1135.25,1135.25,1135.25,0,1
08/17/2005,23:53,1135.25,1135.25,1135.25,1135.25,0,1
08/17/2005,23:54,1135.25,1135.25,1135.25,1135.25,0,6
08/18/2005,00:01,1135.25,1135.25,1135.25,1135.25,0,5
08/18/2005,00:02,1135.25,1135.25,1135.25,1135.25,0,5
08/18/2005,00:04,1135.25,1135.25,1135.25,1135.25,0,6
08/18/2005,00:05,1135.25,1135.25,1135.25,1135.25,0,5
08/18/2005,00:06,1135.25,1135.25,1135.25,1135.25,0,49
08/18/2005,00:07,1135.25,1135.25,1135.25,1135.25,0,1
08/18/2005,00:08,1135.25,1135.25,1135.00,1135.00,0,23
08/18/2005,00:09,1135.00,1135.00,1135.00,1135.00,0,5
08/18/2005,00:10,1135.25,1135.25,1135.00,1135.00,5,1
08/18/2005,00:11,1135.25,1135.25,1135.25,1135.25,6,0
08/18/2005,00:14,1135.25,1135.25,1135.25,1135.25,2,0
08/18/2005,00:30,1135.25,1135.25,1135.25,1135.25,5,0
08/18/2005,00:33,1135.25,1135.25,1135.25,1135.25,10,0
08/18/2005,00:34,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,00:35,1135.25,1135.25,1135.25,1135.25,27,0
08/18/2005,00:39,1135.25,1135.25,1135.25,1135.25,5,0
08/18/2005,00:40,1135.25,1135.25,1135.25,1135.25,5,0
08/18/2005,00:41,1135.25,1135.25,1135.25,1135.25,8,0
08/18/2005,00:42,1135.25,1135.25,1135.25,1135.25,1,0
08/18/2005,00:43,1135.25,1135.25,1135.25,1135.25,15,0
08/18/2005,00:46,1135.25,1135.25,1135.25,1135.25,2,0
08/18/2005,00:51,1135.50,1135.50,1135.50,1135.50,50,0
08/18/2005,00:52,1135.50,1135.75,1135.50,1135.75,29,0
08/18/2005,00:55,1135.50,1135.50,1135.00,1135.00,0,18
08/18/2005,00:56,1135.25,1135.25,1135.25,1135.25,10,0
08/18/2005,00:57,1135.50,1135.50,1135.50,1135.50,2,0
08/18/2005,00:59,1135.50,1135.50,1135.50,1135.50,5,0
08/18/2005,01:01,1135.50,1135.50,1135.50,1135.50,2,0
08/18/2005,01:02,1135.50,1135.50,1135.50,1135.50,19,0
08/18/2005,01:03,1135.50,1135.50,1135.50,1135.50,2,0
08/18/2005,01:04,1135.50,1135.50,1135.50,1135.50,10,0
08/18/2005,01:05,1135.50,1135.75,1135.25,1135.75,89,1
08/18/2005,01:06,1135.50,1135.50,1135.50,1135.50,0,51
08/18/2005,01:08,1135.50,1135.50,1135.50,1135.50,0,5
08/18/2005,01:09,1135.50,1135.50,1135.25,1135.25,0,10
08/18/2005,01:10,1135.50,1135.50,1135.50,1135.50,3,0
08/18/2005,01:11,1135.50,1135.50,1135.50,1135.50,1,0
08/18/2005,01:13,1135.50,1135.50,1135.25,1135.50,13,5
08/18/2005,01:14,1135.50,1135.50,1135.50,1135.50,112,0
08/18/2005,01:15,1135.50,1135.50,1135.50,1135.50,10,0
08/18/2005,01:17,1135.50,1135.50,1135.50,1135.50,35,0
08/18/2005,01:18,1135.50,1135.50,1135.50,1135.50,19,0
08/18/2005,01:19,1135.50,1135.50,1135.50,1135.50,1,0
08/18/2005,01:21,1135.75,1135.75,1135.75,1135.75,1,0
08/18/2005,01:22,1135.75,1136.00,1135.75,1135.75,83,1
08/18/2005,01:23,1136.00,1136.00,1135.75,1136.00,19,1
08/18/2005,01:24,1136.00,1136.00,1136.00,1136.00,3,0
08/18/2005,01:28,1136.00,1136.00,1136.00,1136.00,113,0
08/18/2005,01:29,1136.00,1136.00,1136.00,1136.00,1,0
08/18/2005,01:30,1136.00,1136.00,1136.00,1136.00,20,0
08/18/2005,01:31,1136.00,1136.25,1136.00,1136.25,17,0
08/18/2005,01:32,1136.00,1136.00,1136.00,1136.00,0,2
08/18/2005,01:34,1135.75,1135.75,1135.75,1135.75,0,2
08/18/2005,01:35,1135.75,1135.75,1135.75,1135.75,0,1
08/18/2005,01:36,1135.75,1135.75,1135.75,1135.75,0,3
08/18/2005,01:37,1135.75,1135.75,1135.75,1135.75,0,16
08/18/2005,01:38,1135.75,1135.75,1135.50,1135.50,0,20
08/18/2005,01:39,1135.50,1135.50,1135.25,1135.50,20,15
08/18/2005,01:40,1135.50,1135.50,1135.50,1135.50,10,0
08/18/2005,01:41,1135.50,1135.50,1135.50,1135.50,24,0
08/18/2005,01:42,1135.25,1135.25,1135.00,1135.00,0,75
08/18/2005,01:43,1135.25,1135.25,1135.25,1135.25,4,0
08/18/2005,01:44,1135.25,1135.25,1135.25,1135.25,19,0
08/18/2005,01:45,1135.25,1135.25,1135.25,1135.25,67,0
08/18/2005,01:46,1135.25,1135.25,1135.25,1135.25,31,0
08/18/2005,01:48,1135.50,1135.50,1135.50,1135.50,1,0
08/18/2005,01:50,1135.50,1135.50,1135.50,1135.50,3,0
08/18/2005,01:51,1135.25,1135.50,1135.25,1135.50,5,2
08/18/2005,01:52,1135.50,1135.50,1135.50,1135.50,4,0
08/18/2005,01:53,1135.50,1135.50,1135.50,1135.50,10,0
08/18/2005,01:54,1135.25,1135.25,1135.25,1135.25,0,1
08/18/2005,01:56,1135.50,1135.50,1135.50,1135.50,6,0
08/18/2005,01:59,1135.25,1135.25,1135.00,1135.25,43,22
08/18/2005,02:01,1135.25,1135.50,1135.00,1135.50,96,1
08/18/2005,02:02,1135.50,1135.50,1135.25,1135.25,5,6
08/18/2005,02:03,1135.25,1135.50,1135.25,1135.50,4,1
08/18/2005,02:04,1135.50,1135.75,1135.50,1135.75,53,0
08/18/2005,02:05,1135.75,1135.75,1135.50,1135.50,2,17
08/18/2005,02:06,1135.50,1135.50,1135.25,1135.25,0,28
08/18/2005,02:07,1135.25,1135.25,1135.25,1135.25,0,25
08/18/2005,02:08,1135.25,1135.50,1135.25,1135.50,12,3
08/18/2005,02:09,1135.50,1135.50,1135.50,1135.50,87,0
08/18/2005,02:10,1135.50,1135.50,1135.50,1135.50,47,0
08/18/2005,02:11,1135.50,1135.50,1135.50,1135.50,46,0
08/18/2005,02:12,1135.50,1135.50,1135.50,1135.50,15,0
08/18/2005,02:13,1135.50,1135.50,1135.50,1135.50,43,0
08/18/2005,02:14,1135.50,1135.75,1135.50,1135.75,34,0
08/18/2005,02:15,1135.75,1135.75,1135.75,1135.75,84,0
08/18/2005,02:16,1135.75,1136.25,1135.75,1136.25,132,1
08/18/2005,02:17,1136.00,1136.00,1136.00,1136.00,0,7
08/18/2005,02:18,1135.75,1135.75,1135.50,1135.50,0,184
08/18/2005,02:19,1135.50,1135.50,1135.25,1135.25,41,15
08/18/2005,02:20,1135.25,1135.25,1135.00,1135.25,256,328
08/18/2005,02:21,1135.00,1135.25,1135.00,1135.00,7,304
08/18/2005,02:22,1135.00,1135.00,1134.75,1134.75,5,182
08/18/2005,02:24,1135.00,1135.00,1135.00,1135.00,20,0
08/18/2005,02:25,1135.00,1135.00,1134.00,1134.00,90,984
08/18/2005,02:26,1134.00,1134.50,1134.00,1134.50,53,13
08/18/2005,02:27,1134.50,1134.50,1134.50,1134.50,1,0
08/18/2005,02:28,1134.50,1134.50,1134.00,1134.25,88,100
08/18/2005,02:29,1134.25,1134.25,1133.75,1134.00,89,256
08/18/2005,02:30,1134.00,1134.00,1133.75,1134.00,239,21
08/18/2005,02:31,1133.75,1134.25,1133.75,1134.00,93,109
08/18/2005,02:32,1134.25,1134.25,1134.00,1134.00,1,1
08/18/2005,02:33,1134.25,1134.25,1134.25,1134.25,269,0
08/18/2005,02:34,1134.25,1134.25,1134.25,1134.25,26,0
08/18/2005,02:35,1134.25,1134.50,1134.25,1134.50,332,17
08/18/2005,02:36,1134.50,1134.50,1134.50,1134.50,46,0
08/18/2005,02:37,1134.50,1134.50,1134.50,1134.50,24,0
08/18/2005,02:38,1134.50,1134.50,1134.50,1134.50,6,0
08/18/2005,02:39,1134.25,1134.50,1134.25,1134.50,78,11
08/18/2005,02:40,1134.50,1134.50,1134.50,1134.50,3,0
08/18/2005,02:41,1134.25,1134.50,1134.25,1134.50,1,110
08/18/2005,02:42,1134.25,1134.25,1134.00,1134.00,0,70
08/18/2005,02:43,1134.00,1134.25,1134.00,1134.25,20,21
08/18/2005,02:44,1134.00,1134.00,1133.75,1134.00,52,22
08/18/2005,02:45,1134.00,1134.00,1133.50,1133.75,133,405
08/18/2005,02:46,1133.75,1134.00,1133.50,1134.00,74,2
08/18/2005,02:47,1134.00,1134.25,1133.75,1134.00,118,25
08/18/2005,02:48,1134.25,1134.25,1134.00,1134.00,51,18
08/18/2005,02:49,1134.00,1134.00,1134.00,1134.00,0,185
08/18/2005,02:50,1134.00,1134.00,1134.00,1134.00,0,47
08/18/2005,02:51,1133.75,1134.00,1133.75,1133.75,6,13
08/18/2005,02:52,1133.75,1133.75,1133.75,1133.75,0,61
08/18/2005,02:53,1133.75,1133.75,1133.50,1133.50,1,46
08/18/2005,02:54,1133.75,1133.75,1133.50,1133.50,3,3
08/18/2005,02:55,1133.75,1133.75,1133.75,1133.75,88,0
08/18/2005,02:56,1133.75,1133.75,1133.75,1133.75,22,0
08/18/2005,02:57,1133.75,1133.75,1133.75,1133.75,124,0
08/18/2005,02:58,1133.75,1133.75,1133.50,1133.50,5,117
08/18/2005,02:59,1133.50,1133.50,1132.75,1133.00,124,1096
08/18/2005,03:00,1132.75,1133.00,1132.75,1132.75,47,145
08/18/2005,03:01,1133.00,1133.00,1132.50,1132.75,66,134
08/18/2005,03:02,1132.75,1133.00,1132.75,1133.00,206,10
08/18/2005,03:03,1133.00,1133.00,1132.50,1132.75,39,205
08/18/2005,03:04,1132.75,1133.00,1132.75,1133.00,238,5
08/18/2005,03:05,1133.00,1133.50,1133.00,1133.50,159,4
08/18/2005,03:06,1133.25,1133.50,1133.25,1133.25,1,38
08/18/2005,03:07,1133.25,1133.25,1132.75,1132.75,0,90
08/18/2005,03:08,1132.75,1132.75,1132.25,1132.25,11,444
08/18/2005,03:09,1132.00,1132.25,1131.75,1132.00,70,148
08/18/2005,03:10,1132.00,1132.00,1131.75,1131.75,0,179
08/18/2005,03:11,1132.00,1132.25,1132.00,1132.00,95,3
08/18/2005,03:12,1132.00,1132.00,1132.00,1132.00,0,86
08/18/2005,03:13,1132.00,1132.50,1131.75,1132.00,134,249
08/18/2005,03:14,1132.25,1132.25,1132.00,1132.00,39,5
08/18/2005,03:15,1132.00,1132.25,1132.00,1132.25,22,5
08/18/2005,03:16,1132.25,1132.50,1132.25,1132.25,7,67
08/18/2005,03:17,1132.25,1132.25,1132.00,1132.25,1,73
08/18/2005,03:18,1132.25,1132.50,1132.25,1132.25,21,17
08/18/2005,03:19,1132.50,1132.50,1132.25,1132.50,12,37
08/18/2005,03:20,1132.25,1132.25,1132.25,1132.25,0,11
08/18/2005,03:21,1132.50,1132.50,1132.25,1132.25,1,47
08/18/2005,03:22,1132.25,1132.25,1132.25,1132.25,0,5
08/18/2005,03:23,1132.00,1132.00,1132.00,1132.00,0,1
08/18/2005,03:24,1132.00,1132.00,1132.00,1132.00,0,39
08/18/2005,03:25,1132.00,1132.25,1132.00,1132.25,1,63
08/18/2005,03:26,1132.00,1132.00,1131.00,1131.00,152,599
08/18/2005,03:27,1131.25,1131.25,1130.75,1131.00,389,125
08/18/2005,03:28,1131.00,1131.25,1131.00,1131.25,72,91
08/18/2005,03:29,1131.25,1131.50,1131.00,1131.50,54,80
08/18/2005,03:30,1131.25,1131.25,1131.25,1131.25,0,145
08/18/2005,03:31,1131.50,1131.50,1131.25,1131.25,144,36
08/18/2005,03:32,1131.50,1131.50,1131.50,1131.50,81,0
08/18/2005,03:33,1131.50,1131.50,1131.50,1131.50,77,0
08/18/2005,03:34,1131.50,1131.75,1131.50,1131.50,75,3
08/18/2005,03:35,1131.50,1131.75,1131.50,1131.75,13,1
08/18/2005,03:36,1131.75,1131.75,1131.75,1131.75,78,0
08/18/2005,03:37,1131.75,1131.75,1131.75,1131.75,8,0
08/18/2005,03:38,1131.50,1131.50,1131.50,1131.50,0,36
08/18/2005,03:39,1131.25,1131.25,1131.00,1131.25,12,215
08/18/2005,03:40,1131.25,1131.25,1131.25,1131.25,3,0
08/18/2005,03:41,1131.25,1131.25,1131.00,1131.25,86,5
08/18/2005,03:42,1131.25,1131.25,1131.25,1131.25,3,0
08/18/2005,03:43,1131.50,1131.50,1131.50,1131.50,174,0
08/18/2005,03:44,1131.50,1131.75,1131.50,1131.75,5,0
08/18/2005,03:45,1131.50,1131.75,1131.50,1131.75,2,10
08/18/2005,03:47,1131.50,1131.50,1131.25,1131.50,2,260
08/18/2005,03:49,1131.25,1131.25,1131.25,1131.25,0,310
08/18/2005,03:50,1131.25,1131.25,1131.25,1131.25,0,38
08/18/2005,03:51,1131.25,1131.25,1130.50,1130.50,10,385
08/18/2005,03:52,1130.75,1130.75,1130.25,1130.75,194,129
08/18/2005,03:53,1131.00,1131.00,1131.00,1131.00,18,0
08/18/2005,03:54,1131.00,1131.00,1131.00,1131.00,54,0
08/18/2005,03:55,1131.00,1131.00,1130.50,1130.75,94,9
08/18/2005,03:56,1131.00,1131.25,1130.75,1131.00,62,5
08/18/2005,03:57,1131.00,1131.00,1130.75,1131.00,89,7
08/18/2005,03:58,1131.00,1131.25,1130.75,1130.75,5,6
08/18/2005,03:59,1130.75,1131.00,1130.50,1130.50,1,53
08/18/2005,04:00,1130.75,1131.00,1130.75,1131.00,68,0
08/18/2005,04:01,1131.00,1131.25,1131.00,1131.25,56,0
08/18/2005,04:02,1131.25,1131.75,1131.25,1131.75,147,2
08/18/2005,04:03,1131.75,1132.00,1131.50,1131.75,381,69
08/18/2005,04:04,1131.75,1132.00,1131.75,1131.75,25,13
08/18/2005,04:05,1131.75,1131.75,1131.75,1131.75,0,24
08/18/2005,04:06,1132.00,1132.25,1132.00,1132.00,87,19
08/18/2005,04:07,1132.25,1132.25,1132.00,1132.00,1,116
08/18/2005,04:08,1132.00,1132.25,1132.00,1132.25,3,7
08/18/2005,04:09,1132.25,1132.50,1132.25,1132.25,113,36
08/18/2005,04:10,1132.00,1132.00,1132.00,1132.00,0,25
08/18/2005,04:11,1132.00,1132.00,1131.75,1131.75,0,145
08/18/2005,04:12,1132.00,1132.00,1132.00,1132.00,25,0
08/18/2005,04:13,1132.00,1132.25,1132.00,1132.25,6,0
08/18/2005,04:14,1132.00,1132.00,1132.00,1132.00,0,11
08/18/2005,04:15,1132.00,1132.25,1132.00,1132.25,21,6
08/18/2005,04:16,1132.25,1132.25,1132.25,1132.25,3,0
08/18/2005,04:18,1132.00,1132.00,1132.00,1132.00,0,43
08/18/2005,04:19,1132.00,1132.00,1131.75,1132.00,1,25
08/18/2005,04:20,1131.75,1132.00,1131.75,1132.00,61,1
08/18/2005,04:21,1132.25,1132.25,1132.00,1132.00,1,29
08/18/2005,04:22,1132.00,1132.00,1131.75,1131.75,0,12
08/18/2005,04:23,1132.00,1132.00,1132.00,1132.00,20,0
08/18/2005,04:24,1132.00,1132.00,1131.75,1131.75,8,55
08/18/2005,04:25,1131.75,1131.75,1131.50,1131.75,5,122
08/18/2005,04:26,1131.75,1132.00,1131.75,1132.00,108,0
08/18/2005,04:27,1132.00,1132.25,1132.00,1132.25,131,0
08/18/2005,04:28,1132.25,1132.25,1132.00,1132.00,72,15
08/18/2005,04:29,1132.25,1132.25,1132.25,1132.25,4,0
08/18/2005,04:30,1132.50,1132.50,1132.25,1132.25,1,1
08/18/2005,04:31,1132.25,1132.25,1132.25,1132.25,0,50
08/18/2005,04:32,1132.25,1132.25,1132.25,1132.25,0,4
08/18/2005,04:33,1132.25,1132.50,1132.25,1132.25,2,10
08/18/2005,04:34,1132.25,1132.25,1132.25,1132.25,0,29
08/18/2005,04:35,1132.00,1132.50,1132.00,1132.50,13,32
08/18/2005,04:36,1132.25,1132.25,1132.00,1132.25,2,46
08/18/2005,04:37,1132.50,1132.50,1132.50,1132.50,1,0
08/18/2005,04:38,1132.25,1132.50,1132.25,1132.50,5,9
08/18/2005,04:39,1132.25,1132.25,1132.25,1132.25,0,131
08/18/2005,04:40,1132.00,1132.25,1132.00,1132.25,1,1
08/18/2005,04:41,1132.25,1132.50,1132.25,1132.50,30,8
08/18/2005,04:43,1132.25,1132.25,1132.25,1132.25,0,13
08/18/2005,04:44,1132.25,1132.25,1131.75,1131.75,10,314
08/18/2005,04:45,1131.75,1131.75,1131.75,1131.75,0,14
08/18/2005,04:46,1131.75,1132.00,1131.50,1131.75,57,14
08/18/2005,04:47,1131.75,1131.75,1131.75,1131.75,0,6
08/18/2005,04:48,1131.75,1131.75,1131.75,1131.75,0,100
08/18/2005,04:49,1131.75,1131.75,1131.75,1131.75,0,1
08/18/2005,04:50,1131.75,1131.75,1131.75,1131.75,0,1
08/18/2005,04:51,1132.00,1132.00,1131.75,1131.75,7,20
08/18/2005,04:52,1132.00,1132.00,1131.50,1131.75,19,81
08/18/2005,04:53,1131.75,1131.75,1131.75,1131.75,10,0
08/18/2005,04:54,1131.75,1131.75,1131.50,1131.75,7,1
08/18/2005,04:55,1131.75,1131.75,1131.75,1131.75,1,0
08/18/2005,04:56,1131.50,1131.75,1131.50,1131.75,2,6
08/18/2005,04:57,1131.75,1131.75,1131.50,1131.50,10,36
08/18/2005,04:58,1131.50,1131.50,1131.25,1131.50,258,23
08/18/2005,04:59,1131.50,1131.50,1131.25,1131.50,111,3
08/18/2005,05:00,1131.50,1131.75,1131.25,1131.75,59,8
08/18/2005,05:01,1131.75,1131.75,1131.75,1131.75,5,0
08/18/2005,05:02,1131.75,1131.75,1131.50,1131.75,30,8
08/18/2005,05:03,1131.75,1132.00,1131.75,1132.00,42,0
08/18/2005,05:04,1132.00,1132.00,1131.75,1131.75,5,5
08/18/2005,05:05,1131.75,1132.00,1131.75,1132.00,6,1
08/18/2005,05:06,1131.75,1131.75,1131.75,1131.75,0,6
08/18/2005,05:07,1132.00,1132.00,1131.75,1131.75,2,7
08/18/2005,05:08,1131.75,1131.75,1131.50,1131.50,0,53
08/18/2005,05:10,1131.75,1132.00,1131.50,1132.00,34,6
08/18/2005,05:11,1131.75,1132.00,1131.75,1132.00,5,82
08/18/2005,05:12,1131.75,1132.00,1131.75,1131.75,24,8
08/18/2005,05:13,1131.75,1131.75,1131.50,1131.75,11,49
08/18/2005,05:14,1131.75,1131.75,1131.50,1131.75,22,5
08/18/2005,05:15,1131.75,1131.75,1131.50,1131.75,31,6
08/18/2005,05:16,1131.75,1131.75,1131.75,1131.75,10,0
08/18/2005,05:17,1131.75,1131.75,1131.75,1131.75,10,0
08/18/2005,05:18,1131.75,1131.75,1131.75,1131.75,2,0
08/18/2005,05:19,1131.75,1131.75,1131.50,1131.75,10,6
08/18/2005,05:20,1131.75,1131.75,1131.75,1131.75,34,0
08/18/2005,05:21,1131.50,1131.75,1131.50,1131.75,3,13
08/18/2005,05:22,1131.75,1131.75,1131.75,1131.75,56,0
08/18/2005,05:23,1131.50,1131.50,1131.50,1131.50,0,6
08/18/2005,05:24,1131.75,1131.75,1131.75,1131.75,2,0
08/18/2005,05:25,1131.50,1131.75,1131.50,1131.75,1,5
08/18/2005,05:26,1131.75,1131.75,1131.75,1131.75,12,0
08/18/2005,05:27,1131.75,1131.75,1131.50,1131.50,9,5
08/18/2005,05:28,1131.75,1131.75,1131.50,1131.75,32,1
08/18/2005,05:29,1131.75,1131.75,1131.50,1131.75,22,2
08/18/2005,05:30,1131.50,1131.50,1131.50,1131.50,0,6
08/18/2005,05:31,1131.50,1131.75,1131.50,1131.50,2,9
08/18/2005,05:32,1131.50,1131.75,1131.50,1131.75,2,7
08/18/2005,05:33,1131.50,1131.75,1131.50,1131.75,5,2
08/18/2005,05:34,1131.50,1131.75,1131.50,1131.75,1,6
08/18/2005,05:35,1131.50,1131.75,1131.50,1131.75,7,7
08/18/2005,05:36,1131.75,1131.75,1131.75,1131.75,4,0
08/18/2005,05:37,1131.75,1131.75,1131.75,1131.75,13,0
08/18/2005,05:38,1131.75,1131.75,1131.75,1131.75,23,0
08/18/2005,05:39,1131.75,1131.75,1131.75,1131.75,20,0
08/18/2005,05:40,1131.75,1131.75,1131.75,1131.75,16,0
08/18/2005,05:41,1131.75,1131.75,1131.25,1131.50,100,200
08/18/2005,05:42,1131.50,1131.75,1131.25,1131.75,218,120
08/18/2005,05:43,1131.50,1131.50,1131.25,1131.25,3,10
08/18/2005,05:44,1131.50,1131.50,1131.25,1131.25,19,1
08/18/2005,05:45,1131.50,1131.75,1131.50,1131.75,12,8
08/18/2005,05:46,1131.75,1131.75,1131.50,1131.50,3,35
08/18/2005,05:47,1131.25,1131.50,1131.25,1131.50,33,5
08/18/2005,05:48,1131.50,1131.50,1131.25,1131.25,5,6
08/18/2005,05:49,1131.25,1131.50,1131.25,1131.50,1,13
08/18/2005,05:50,1131.25,1131.25,1131.25,1131.25,0,7
08/18/2005,05:51,1131.25,1131.50,1131.25,1131.50,3,1
08/18/2005,05:52,1131.50,1131.50,1131.25,1131.25,1,6
08/18/2005,05:53,1131.25,1131.50,1131.25,1131.50,3,4
08/18/2005,05:54,1131.25,1131.25,1131.25,1131.25,0,5
08/18/2005,05:55,1131.50,1131.75,1131.25,1131.50,238,13
08/18/2005,05:56,1131.50,1131.50,1131.50,1131.50,0,9
08/18/2005,05:57,1131.50,1131.75,1131.50,1131.75,77,1
08/18/2005,05:58,1131.75,1132.00,1131.50,1131.50,47,22
08/18/2005,05:59,1131.50,1131.50,1131.50,1131.50,0,6
08/18/2005,06:01,1131.50,1132.00,1131.50,1132.00,50,2
08/18/2005,06:02,1132.00,1132.25,1132.00,1132.00,251,2
08/18/2005,06:03,1132.00,1132.00,1131.75,1132.00,52,109
08/18/2005,06:05,1132.00,1132.00,1131.75,1132.00,145,54
08/18/2005,06:06,1132.00,1132.25,1132.00,1132.00,7,22
08/18/2005,06:07,1132.00,1132.00,1131.75,1132.00,1,12
08/18/2005,06:08,1132.00,1132.00,1132.00,1132.00,66,0
08/18/2005,06:09,1132.00,1132.00,1132.00,1132.00,10,0
08/18/2005,06:10,1132.00,1132.00,1132.00,1132.00,2,0
08/18/2005,06:11,1132.00,1132.00,1132.00,1132.00,51,0
08/18/2005,06:12,1132.00,1132.00,1132.00,1132.00,6,0
08/18/2005,06:13,1132.00,1132.00,1132.00,1132.00,7,0
08/18/2005,06:14,1132.00,1132.25,1132.00,1132.25,2,0
08/18/2005,06:15,1132.00,1132.25,1132.00,1132.00,2,13
08/18/2005,06:16,1132.00,1132.25,1132.00,1132.00,1,44
08/18/2005,06:17,1132.00,1132.50,1132.00,1132.50,160,52
08/18/2005,06:18,1132.50,1132.50,1132.25,1132.25,47,8
08/18/2005,06:19,1132.25,1132.25,1132.25,1132.25,0,8
08/18/2005,06:20,1132.25,1132.50,1132.25,1132.50,1,2
08/18/2005,06:21,1132.25,1132.50,1132.25,1132.25,1,43
08/18/2005,06:22,1132.00,1132.00,1132.00,1132.00,0,7
08/18/2005,06:23,1132.25,1132.25,1132.25,1132.25,18,0
08/18/2005,06:24,1132.50,1132.50,1132.25,1132.25,100,5
08/18/2005,06:26,1132.25,1132.50,1132.00,1132.25,21,37
08/18/2005,06:27,1132.25,1132.25,1132.00,1132.00,10,2
08/18/2005,06:28,1132.25,1132.25,1132.00,1132.25,97,5
08/18/2005,06:29,1132.25,1132.25,1132.25,1132.25,53,0
08/18/2005,06:30,1132.25,1132.25,1132.25,1132.25,36,0
08/18/2005,06:31,1132.25,1132.25,1132.25,1132.25,6,0
08/18/2005,06:32,1132.25,1132.50,1132.25,1132.50,59,0
08/18/2005,06:33,1132.25,1132.50,1132.25,1132.50,10,7
08/18/2005,06:34,1132.50,1132.75,1132.25,1132.50,107,56
08/18/2005,06:35,1132.75,1132.75,1132.50,1132.50,202,5
08/18/2005,06:36,1132.50,1132.75,1132.50,1132.75,5,1
08/18/2005,06:37,1132.75,1133.00,1132.75,1132.75,53,10
08/18/2005,06:38,1133.00,1133.00,1132.75,1133.00,3,5
08/18/2005,06:39,1132.75,1133.00,1132.75,1132.75,3,96
08/18/2005,06:40,1132.75,1132.75,1132.50,1132.75,14,194
08/18/2005,06:41,1132.50,1132.75,1132.50,1132.50,3,18
08/18/2005,06:42,1132.50,1132.50,1132.25,1132.50,1,17
08/18/2005,06:43,1132.25,1132.50,1132.25,1132.50,14,6
08/18/2005,06:44,1132.50,1132.50,1132.25,1132.25,112,104
08/18/2005,06:45,1132.25,1132.25,1132.25,1132.25,0,8
08/18/2005,06:46,1132.25,1132.25,1132.25,1132.25,0,3
08/18/2005,06:47,1132.25,1132.25,1132.25,1132.25,0,6
08/18/2005,06:49,1132.25,1132.50,1132.25,1132.25,1,32
08/18/2005,06:50,1132.25,1132.25,1132.00,1132.00,0,92
08/18/2005,06:51,1132.25,1132.25,1132.00,1132.25,61,5
08/18/2005,06:52,1132.25,1132.25,1132.25,1132.25,11,0
08/18/2005,06:53,1132.25,1132.50,1132.25,1132.50,72,0
08/18/2005,06:54,1132.50,1132.75,1132.50,1132.50,7,17
08/18/2005,06:55,1132.50,1132.50,1132.25,1132.50,2,9
08/18/2005,06:56,1132.50,1132.50,1132.50,1132.50,22,0
08/18/2005,06:57,1132.50,1132.50,1132.25,1132.50,13,5
08/18/2005,06:58,1132.50,1132.50,1132.25,1132.25,2,24
08/18/2005,06:59,1132.25,1132.25,1132.25,1132.25,0,26
08/18/2005,07:01,1132.25,1132.50,1132.25,1132.50,131,6
08/18/2005,07:02,1132.50,1132.50,1132.50,1132.50,91,0
08/18/2005,07:03,1132.50,1132.75,1132.50,1132.50,9,5
08/18/2005,07:04,1132.75,1132.75,1132.25,1132.25,7,33
08/18/2005,07:05,1132.25,1132.50,1132.25,1132.50,3,2
08/18/2005,07:06,1132.50,1132.50,1132.25,1132.25,2,7
08/18/2005,07:07,1132.25,1132.50,1132.25,1132.50,5,55
08/18/2005,07:08,1132.50,1132.50,1132.50,1132.50,3,0
08/18/2005,07:09,1132.50,1132.50,1132.50,1132.50,1,0
08/18/2005,07:10,1132.50,1132.50,1132.50,1132.50,91,0
08/18/2005,07:11,1132.50,1132.50,1132.50,1132.50,37,0
08/18/2005,07:12,1132.50,1132.50,1132.25,1132.50,152,1
08/18/2005,07:13,1132.50,1132.50,1132.25,1132.25,119,3
08/18/2005,07:14,1132.50,1132.50,1132.25,1132.50,22,3
08/18/2005,07:15,1132.50,1132.50,1132.25,1132.25,1,1
08/18/2005,07:16,1132.50,1132.50,1132.50,1132.50,32,0
08/18/2005,07:17,1132.50,1132.50,1132.50,1132.50,18,0
08/18/2005,07:18,1132.50,1132.75,1132.50,1132.50,46,6
08/18/2005,07:19,1132.50,1132.50,1132.25,1132.25,0,8
08/18/2005,07:20,1132.50,1132.50,1132.50,1132.50,62,0
08/18/2005,07:21,1132.50,1132.50,1132.25,1132.25,2,2
08/18/2005,07:22,1132.50,1132.50,1132.50,1132.50,18,0
08/18/2005,07:23,1132.50,1132.50,1132.25,1132.25,27,1
08/18/2005,07:24,1132.50,1132.50,1132.25,1132.50,34,26
08/18/2005,07:25,1132.50,1132.50,1132.50,1132.50,50,0
08/18/2005,07:26,1132.50,1132.50,1132.50,1132.50,24,0
08/18/2005,07:27,1132.50,1132.50,1132.25,1132.25,7,100
08/18/2005,07:28,1132.50,1132.50,1132.25,1132.25,1,1
08/18/2005,07:29,1132.25,1132.25,1132.25,1132.25,0,6
08/18/2005,07:30,1132.50,1132.50,1132.50,1132.50,33,0
08/18/2005,07:31,1132.25,1132.50,1132.25,1132.50,16,3
08/18/2005,07:32,1132.25,1132.50,1132.00,1132.00,11,350
08/18/2005,07:33,1132.00,1132.25,1131.75,1132.00,53,213
08/18/2005,07:34,1131.75,1132.25,1131.75,1132.25,183,3
08/18/2005,07:35,1132.00,1132.25,1131.75,1132.00,7,123
08/18/2005,07:36,1132.00,1132.25,1132.00,1132.00,107,44
08/18/2005,07:37,1132.00,1132.25,1131.75,1132.25,43,108
08/18/2005,07:38,1132.25,1132.25,1132.25,1132.25,226,0
08/18/2005,07:39,1132.25,1132.50,1132.00,1132.25,253,132
08/18/2005,07:40,1132.25,1132.25,1132.00,1132.00,1,9
08/18/2005,07:41,1132.00,1132.00,1131.75,1131.75,0,83
08/18/2005,07:42,1131.75,1132.50,1131.75,1132.25,522,10
08/18/2005,07:43,1132.25,1132.25,1132.00,1132.25,52,1
08/18/2005,07:44,1132.25,1132.50,1132.25,1132.25,56,33
08/18/2005,07:45,1132.50,1132.50,1132.50,1132.50,5,0
08/18/2005,07:46,1132.50,1132.50,1132.50,1132.50,2,0
08/18/2005,07:47,1132.50,1132.75,1132.50,1132.50,202,47
08/18/2005,07:48,1132.50,1132.50,1132.50,1132.50,0,31
08/18/2005,07:49,1132.50,1132.50,1132.25,1132.50,3,8
08/18/2005,07:50,1132.25,1132.25,1132.25,1132.25,0,1
08/18/2005,07:51,1132.25,1132.50,1132.25,1132.50,2,4
08/18/2005,07:52,1132.25,1132.50,1132.00,1132.50,106,242
08/18/2005,07:53,1132.25,1132.25,1132.25,1132.25,0,19
08/18/2005,07:54,1132.25,1132.50,1132.25,1132.25,1,4
08/18/2005,07:55,1132.50,1132.50,1132.50,1132.50,1,0
08/18/2005,07:56,1132.25,1132.50,1132.25,1132.25,2,4
08/18/2005,07:57,1132.25,1132.50,1132.25,1132.25,1,121
08/18/2005,07:58,1132.25,1132.50,1132.25,1132.25,7,131
08/18/2005,07:59,1132.50,1132.50,1132.25,1132.25,2,12
08/18/2005,08:00,1132.25,1132.50,1132.00,1132.25,19,142
08/18/2005,08:01,1132.25,1132.25,1132.00,1132.00,8,3
08/18/2005,08:02,1132.25,1132.25,1132.00,1132.25,59,23
08/18/2005,08:03,1132.00,1132.25,1132.00,1132.25,7,7
08/18/2005,08:04,1132.00,1132.25,1132.00,1132.00,1,3
08/18/2005,08:07,1132.00,1132.00,1132.00,1132.00,0,23
08/18/2005,08:08,1132.25,1132.50,1132.25,1132.25,314,169
08/18/2005,08:09,1132.25,1132.25,1132.25,1132.25,0,16
08/18/2005,08:10,1132.25,1132.25,1132.25,1132.25,0,24
08/18/2005,08:11,1132.00,1132.25,1132.00,1132.00,13,6
08/18/2005,08:12,1132.25,1132.25,1132.25,1132.25,1,0
08/18/2005,08:13,1132.25,1132.50,1132.25,1132.25,79,2
08/18/2005,08:14,1132.25,1132.50,1132.25,1132.50,1,8
08/18/2005,08:15,1132.25,1132.25,1132.25,1132.25,0,230
08/18/2005,08:16,1132.00,1132.25,1132.00,1132.25,112,1
08/18/2005,08:17,1132.50,1132.50,1132.25,1132.50,2,6
08/18/2005,08:18,1132.25,1132.50,1132.25,1132.25,4,195
08/18/2005,08:19,1132.00,1132.25,1132.00,1132.00,3,19
08/18/2005,08:20,1132.00,1132.50,1132.00,1132.50,25,20
08/18/2005,08:21,1132.50,1132.50,1132.00,1132.25,17,98
08/18/2005,08:22,1132.25,1132.50,1132.00,1132.25,33,4
08/18/2005,08:23,1132.25,1132.50,1132.25,1132.50,12,88
08/18/2005,08:24,1132.25,1132.50,1132.25,1132.25,434,7
08/18/2005,08:25,1132.25,1132.75,1132.25,1132.50,28,36
08/18/2005,08:26,1132.50,1132.75,1132.50,1132.50,17,74
08/18/2005,08:27,1132.50,1132.75,1132.25,1132.50,136,133
08/18/2005,08:28,1132.75,1132.75,1132.50,1132.50,14,207
08/18/2005,08:29,1132.25,1132.75,1132.25,1132.75,184,12
08/18/2005,08:30,1132.75,1133.00,1132.50,1133.00,585,114
08/18/2005,08:31,1133.00,1133.50,1132.75,1133.00,2893,1713
08/18/2005,08:32,1133.00,1133.50,1132.50,1132.50,488,1493
08/18/2005,08:33,1132.50,1132.75,1131.75,1131.75,989,3169
08/18/2005,08:34,1131.75,1132.00,1131.50,1132.00,1736,2716
08/18/2005,08:35,1132.00,1132.50,1131.75,1132.50,1924,558
08/18/2005,08:36,1132.50,1132.50,1132.00,1132.25,1184,1371
08/18/2005,08:37,1132.25,1132.50,1131.50,1131.75,660,1987
08/18/2005,08:38,1131.50,1131.75,1131.25,1131.50,1353,2755
08/18/2005,08:39,1131.50,1132.00,1131.00,1131.50,3813,2292
08/18/2005,08:40,1131.50,1132.00,1131.25,1131.50,1754,1866
08/18/2005,08:41,1131.50,1131.75,1130.75,1131.00,589,2274
08/18/2005,08:42,1131.00,1131.50,1131.00,1131.25,1189,478
08/18/2005,08:43,1131.50,1131.75,1131.00,1131.50,2374,1463
08/18/2005,08:44,1131.50,1132.00,1131.25,1132.00,1557,730
08/18/2005,08:45,1132.00,1132.25,1131.75,1132.25,1675,299
08/18/2005,08:46,1132.25,1132.25,1131.75,1132.00,1331,1211
08/18/2005,08:47,1132.00,1132.75,1131.75,1132.50,2963,1080
08/18/2005,08:48,1132.50,1133.00,1132.25,1132.50,1198,722
08/18/2005,08:49,1132.75,1132.75,1132.00,1132.00,399,1828
08/18/2005,08:50,1132.00,1132.25,1131.75,1132.00,656,1306
08/18/2005,08:51,1132.00,1132.25,1131.75,1132.00,258,386
08/18/2005,08:52,1132.00,1132.50,1132.00,1132.25,1167,652
08/18/2005,08:53,1132.25,1132.25,1131.75,1132.00,332,1068
08/18/2005,08:54,1132.00,1132.25,1131.75,1132.00,105,1097
08/18/2005,08:55,1132.00,1132.50,1131.75,1132.50,828,484
08/18/2005,08:56,1132.25,1132.75,1132.00,1132.50,990,175
08/18/2005,08:57,1132.50,1132.75,1132.25,1132.50,671,631
08/18/2005,08:58,1132.50,1133.25,1132.25,1133.00,2564,1058
08/18/2005,08:59,1133.00,1133.50,1132.50,1133.25,1505,618
08/18/2005,09:00,1133.25,1133.50,1132.75,1133.00,969,1151
08/18/2005,09:01,1133.00,1133.25,1132.50,1132.50,559,1319
08/18/2005,09:02,1132.50,1132.50,1131.75,1132.00,1120,1625
08/18/2005,09:03,1132.25,1132.75,1132.00,1132.75,812,717
08/18/2005,09:04,1132.75,1133.00,1132.25,1132.50,307,1365
08/18/2005,09:05,1132.50,1132.50,1132.25,1132.50,612,948
08/18/2005,09:06,1132.75,1133.25,1132.50,1133.00,1328,1647
08/18/2005,09:07,1133.00,1133.50,1132.75,1133.25,1512,1113
08/18/2005,09:08,1133.50,1134.50,1133.25,1134.00,3617,2032
08/18/2005,09:09,1134.00,1134.25,1133.75,1134.00,1195,559
08/18/2005,09:10,1134.00,1134.00,1133.00,1133.25,960,3581
08/18/2005,09:11,1133.00,1133.50,1133.00,1133.50,1409,138
08/18/2005,09:12,1133.50,1133.75,1133.00,1133.25,937,1765
08/18/2005,09:13,1133.50,1133.50,1133.00,1133.00,220,1437
08/18/2005,09:14,1133.25,1133.25,1132.75,1133.25,650,955
08/18/2005,09:15,1133.00,1133.25,1132.75,1132.75,668,647
08/18/2005,09:16,1133.00,1133.00,1132.25,1132.75,1905,1898
08/18/2005,09:17,1132.75,1133.00,1132.50,1133.00,486,991
08/18/2005,09:18,1133.00,1133.00,1132.50,1133.00,437,640
08/18/2005,09:19,1132.75,1133.25,1132.75,1133.00,1658,435
08/18/2005,09:20,1133.25,1133.75,1133.00,1133.25,1039,577
08/18/2005,09:21,1133.25,1133.50,1133.00,1133.00,120,593
08/18/2005,09:22,1133.00,1134.00,1133.00,1133.75,2050,737
08/18/2005,09:23,1133.75,1134.25,1133.50,1133.75,1062,1281
08/18/2005,09:24,1134.00,1134.00,1133.25,1133.75,180,1106
08/18/2005,09:25,1133.50,1134.00,1133.50,1134.00,361,98
08/18/2005,09:26,1134.00,1134.25,1133.50,1134.25,792,335
08/18/2005,09:27,1134.25,1134.50,1133.50,1133.50,358,1745
08/18/2005,09:28,1133.50,1134.00,1133.50,1133.75,800,597
08/18/2005,09:29,1133.75,1134.00,1133.75,1134.00,157,68
08/18/2005,09:30,1134.00,1134.00,1133.75,1134.00,26,184
08/18/2005,09:31,1133.75,1134.25,1133.50,1133.75,871,530
08/18/2005,09:32,1133.75,1134.75,1133.50,1134.75,2830,714
08/18/2005,09:33,1134.75,1135.00,1134.50,1135.00,3732,1594
08/18/2005,09:34,1135.00,1135.00,1134.50,1134.75,1088,1607
08/18/2005,09:35,1134.75,1135.25,1134.75,1135.00,710,903
08/18/2005,09:36,1134.75,1135.75,1134.50,1135.50,3471,1821
08/18/2005,09:37,1135.50,1135.50,1135.00,1135.00,1105,621
08/18/2005,09:38,1135.25,1135.25,1134.00,1134.00,606,2705
08/18/2005,09:39,1134.25,1134.50,1133.75,1134.00,517,2326
08/18/2005,09:40,1134.00,1134.25,1133.50,1134.00,486,994
08/18/2005,09:41,1134.00,1134.25,1134.00,1134.25,29,815
08/18/2005,09:42,1134.00,1134.75,1134.00,1134.50,888,178
08/18/2005,09:43,1134.50,1134.50,1133.75,1134.00,844,980
08/18/2005,09:44,1134.25,1134.75,1134.00,1134.50,785,120
08/18/2005,09:45,1134.75,1135.00,1134.25,1134.50,512,614
08/18/2005,09:46,1134.50,1134.50,1134.00,1134.25,253,501
08/18/2005,09:47,1134.00,1134.25,1134.00,1134.25,78,222
08/18/2005,09:48,1134.25,1134.50,1134.25,1134.25,250,277
08/18/2005,09:49,1134.25,1134.25,1134.00,1134.00,46,51
08/18/2005,09:50,1134.00,1134.00,1133.00,1133.00,440,3603
08/18/2005,09:51,1133.25,1133.50,1133.00,1133.00,668,1115
08/18/2005,09:52,1133.25,1133.25,1132.50,1132.75,213,2222
08/18/2005,09:53,1132.50,1132.75,1132.25,1132.50,705,1157
08/18/2005,09:54,1132.50,1132.75,1132.25,1132.75,677,510
08/18/2005,09:55,1132.50,1133.25,1132.50,1133.00,1178,469
08/18/2005,09:56,1133.00,1133.25,1132.50,1132.50,54,666
08/18/2005,09:57,1132.50,1132.75,1132.25,1132.50,540,1755
08/18/2005,09:58,1132.50,1132.75,1132.25,1132.75,305,768
08/18/2005,09:59,1132.50,1133.00,1132.50,1132.75,431,391
08/18/2005,10:00,1133.00,1133.00,1132.50,1132.75,381,301
08/18/2005,10:01,1132.50,1132.75,1132.00,1132.25,301,1591
08/18/2005,10:02,1132.50,1132.50,1131.75,1131.75,164,1762
08/18/2005,10:03,1131.75,1132.25,1131.75,1132.00,932,842
08/18/2005,10:04,1132.00,1132.25,1131.75,1132.00,970,1277
08/18/2005,10:05,1132.00,1132.25,1131.75,1132.25,425,721
08/18/2005,10:06,1132.25,1132.50,1132.00,1132.50,869,536
08/18/2005,10:07,1132.50,1132.75,1132.00,1132.25,1012,779
08/18/2005,10:08,1132.25,1132.75,1132.00,1132.75,982,16
08/18/2005,10:09,1132.75,1132.75,1132.25,1132.50,620,523
08/18/2005,10:10,1132.50,1132.50,1132.25,1132.50,788,88
08/18/2005,10:11,1132.50,1132.75,1132.25,1132.50,327,103
08/18/2005,10:12,1132.75,1133.00,1132.50,1132.75,811,284
08/18/2005,10:13,1132.75,1133.00,1132.50,1132.75,17,1687
08/18/2005,10:14,1132.75,1132.75,1132.50,1132.50,652,11
08/18/2005,10:15,1132.75,1133.00,1132.50,1132.75,496,121
08/18/2005,10:16,1132.75,1133.00,1132.50,1132.75,363,282
08/18/2005,10:17,1132.50,1133.25,1132.50,1133.25,1046,687
08/18/2005,10:18,1133.00,1134.25,1132.75,1134.00,4917,2741
08/18/2005,10:19,1134.00,1134.25,1133.50,1134.00,710,523
08/18/2005,10:20,1134.00,1134.25,1133.75,1133.75,635,428
08/18/2005,10:21,1133.75,1134.00,1133.25,1133.50,102,841
08/18/2005,10:22,1133.50,1133.50,1133.25,1133.50,60,34
08/18/2005,10:23,1133.25,1133.50,1133.25,1133.25,12,64
08/18/2005,10:24,1133.50,1133.75,1133.25,1133.25,1023,95
08/18/2005,10:25,1133.25,1133.50,1133.00,1133.25,158,781
08/18/2005,10:26,1133.25,1133.50,1133.00,1133.25,127,23
08/18/2005,10:27,1133.50,1133.75,1133.50,1133.50,311,29
08/18/2005,10:28,1133.50,1133.75,1133.25,1133.50,205,347
08/18/2005,10:29,1133.75,1134.00,1133.25,1133.25,649,402
08/18/2005,10:30,1133.25,1133.50,1132.75,1133.00,555,1251
08/18/2005,10:31,1133.00,1133.25,1133.00,1133.25,126,321
08/18/2005,10:32,1133.25,1133.50,1133.00,1133.25,690,150
08/18/2005,10:33,1133.25,1133.50,1133.00,1133.50,228,276
08/18/2005,10:34,1133.50,1133.50,1132.75,1133.25,308,546
08/18/2005,10:35,1133.50,1133.50,1133.00,1133.00,145,194
08/18/2005,10:36,1133.25,1133.50,1133.00,1133.00,567,779
08/18/2005,10:37,1133.00,1133.00,1132.75,1133.00,33,517
08/18/2005,10:38,1133.00,1133.00,1132.25,1132.50,242,1599
08/18/2005,10:39,1132.25,1132.50,1132.00,1132.50,378,1304
08/18/2005,10:40,1132.25,1132.25,1132.00,1132.25,196,1177
08/18/2005,10:41,1132.25,1133.25,1132.25,1133.00,1720,198
08/18/2005,10:42,1133.00,1133.25,1132.75,1133.00,148,873
08/18/2005,10:43,1133.00,1133.00,1132.75,1132.75,1342,48
08/18/2005,10:44,1133.00,1133.00,1132.50,1132.75,183,831
08/18/2005,10:45,1132.75,1133.00,1132.25,1132.25,311,829
08/18/2005,10:46,1132.25,1132.50,1132.00,1132.25,466,825
08/18/2005,10:47,1132.50,1132.75,1132.25,1132.75,1127,443
08/18/2005,10:48,1132.50,1133.00,1132.25,1132.75,823,705
08/18/2005,10:49,1132.75,1132.75,1132.50,1132.75,77,69
08/18/2005,10:50,1132.50,1133.00,1132.50,1133.00,247,44
08/18/2005,10:51,1133.00,1133.00,1132.75,1133.00,797,3
08/18/2005,10:52,1133.25,1133.25,1133.00,1133.25,54,143
08/18/2005,10:53,1133.25,1133.50,1133.00,1133.25,455,33
08/18/2005,10:54,1133.50,1133.50,1133.00,1133.25,308,371
08/18/2005,10:55,1133.00,1133.25,1132.75,1132.75,233,416
08/18/2005,10:56,1132.75,1133.00,1132.75,1132.75,6,564
08/18/2005,10:57,1132.75,1133.00,1132.50,1132.75,260,145
08/18/2005,10:58,1132.75,1132.75,1132.50,1132.50,310,9
08/18/2005,10:59,1132.75,1133.00,1132.25,1132.50,212,220
08/18/2005,11:00,1132.50,1132.50,1132.00,1132.25,182,658
08/18/2005,11:01,1132.25,1133.25,1132.25,1132.50,1091,1291
08/18/2005,11:02,1132.50,1133.25,1132.50,1133.25,1555,298
08/18/2005,11:03,1133.00,1134.00,1132.75,1134.00,2363,832
08/18/2005,11:04,1134.00,1134.25,1132.50,1132.50,1621,2046
08/18/2005,11:05,1132.50,1133.00,1132.25,1132.75,528,1639
08/18/2005,11:06,1132.75,1133.00,1132.75,1132.75,20,610
08/18/2005,11:07,1132.75,1133.50,1132.75,1133.25,1644,166
08/18/2005,11:08,1133.50,1133.50,1133.00,1133.50,608,647
08/18/2005,11:09,1133.50,1133.50,1133.25,1133.25,10,521
08/18/2005,11:10,1133.50,1133.75,1133.25,1133.50,397,72
08/18/2005,11:11,1133.50,1134.25,1133.50,1133.75,1139,105
08/18/2005,11:12,1133.75,1134.00,1133.50,1133.75,416,523
08/18/2005,11:13,1133.75,1134.00,1133.75,1134.00,56,9
08/18/2005,11:14,1134.00,1134.00,1133.75,1133.75,26,208
08/18/2005,11:15,1133.75,1133.75,1133.25,1133.75,476,718
08/18/2005,11:16,1133.75,1133.75,1133.50,1133.50,47,186
08/18/2005,11:17,1133.50,1134.25,1133.50,1134.00,904,159
08/18/2005,11:18,1134.00,1134.00,1133.50,1133.75,14,564
08/18/2005,11:19,1133.50,1133.75,1133.50,1133.75,13,20
08/18/2005,11:20,1133.75,1134.25,1133.75,1134.00,669,284
08/18/2005,11:21,1134.25,1134.25,1133.75,1133.75,17,308
08/18/2005,11:22,1134.00,1134.00,1133.75,1134.00,6,30
08/18/2005,11:23,1134.00,1134.25,1133.25,1133.50,395,880
08/18/2005,11:24,1133.50,1133.75,1133.25,1133.75,725,189
08/18/2005,11:25,1133.75,1134.00,1133.75,1133.75,385,101
08/18/2005,11:26,1134.00,1134.25,1133.75,1134.25,290,49
08/18/2005,11:27,1134.00,1134.75,1134.00,1134.25,3406,893
08/18/2005,11:28,1134.25,1134.50,1134.25,1134.50,56,544
08/18/2005,11:29,1134.50,1134.50,1133.75,1134.25,278,491
08/18/2005,11:30,1134.50,1135.00,1134.25,1134.50,1496,736
08/18/2005,11:31,1134.75,1134.75,1134.50,1134.75,572,90
08/18/2005,11:32,1134.75,1135.00,1134.50,1135.00,1650,179
08/18/2005,11:33,1135.00,1135.50,1135.00,1135.25,881,388
08/18/2005,11:34,1135.25,1135.50,1135.00,1135.00,144,423
08/18/2005,11:35,1135.00,1135.25,1134.75,1134.75,34,451
08/18/2005,11:36,1135.00,1135.00,1134.75,1135.00,16,376
08/18/2005,11:37,1134.75,1135.00,1134.75,1135.00,123,53
08/18/2005,11:38,1135.00,1135.00,1134.75,1134.75,38,52
08/18/2005,11:39,1134.75,1135.00,1134.75,1134.75,6,516
08/18/2005,11:40,1134.75,1135.00,1134.50,1134.75,368,183
08/18/2005,11:41,1134.75,1135.00,1134.75,1134.75,31,22
08/18/2005,11:42,1135.00,1135.00,1134.75,1134.75,39,11
08/18/2005,11:43,1135.00,1135.00,1134.50,1134.75,224,323
08/18/2005,11:44,1134.75,1134.75,1133.75,1134.00,315,1587
08/18/2005,11:45,1134.00,1134.25,1133.75,1134.00,628,63
08/18/2005,11:46,1134.25,1134.25,1134.00,1134.00,30,65
08/18/2005,11:47,1134.25,1134.50,1134.00,1134.50,310,25
08/18/2005,11:48,1134.50,1134.50,1134.25,1134.25,8,39
08/18/2005,11:49,1134.50,1134.50,1134.00,1134.25,11,189
08/18/2005,11:50,1134.25,1134.25,1134.00,1134.00,18,30
08/18/2005,11:51,1134.00,1134.00,1134.00,1134.00,0,64
08/18/2005,11:52,1134.00,1134.00,1134.00,1134.00,0,16
08/18/2005,11:53,1134.00,1134.25,1134.00,1134.25,4,55
08/18/2005,11:54,1134.25,1134.25,1133.75,1133.75,24,240
08/18/2005,11:55,1133.75,1134.25,1133.75,1134.00,94,115
08/18/2005,11:56,1134.00,1134.25,1133.75,1134.25,95,87
08/18/2005,11:57,1134.00,1134.25,1134.00,1134.25,121,3
08/18/2005,11:58,1134.25,1134.25,1134.00,1134.25,145,6
08/18/2005,11:59,1134.00,1134.25,1134.00,1134.25,289,2
08/18/2005,12:00,1134.25,1134.25,1133.75,1134.25,137,312
08/18/2005,12:01,1134.00,1134.50,1134.00,1134.50,416,27
08/18/2005,12:02,1134.25,1134.50,1134.25,1134.50,16,3
08/18/2005,12:03,1134.25,1134.75,1134.25,1134.25,481,338
08/18/2005,12:04,1134.50,1134.50,1134.25,1134.25,4,126
08/18/2005,12:05,1134.25,1134.50,1134.25,1134.25,12,552
08/18/2005,12:06,1134.50,1134.50,1134.25,1134.25,31,10
08/18/2005,12:07,1134.25,1135.00,1134.25,1134.75,1341,473
08/18/2005,12:08,1134.75,1134.75,1134.25,1134.50,243,209
08/18/2005,12:09,1134.50,1134.75,1134.50,1134.75,116,105
08/18/2005,12:10,1134.50,1134.75,1134.50,1134.75,2,10
08/18/2005,12:11,1134.75,1134.75,1134.00,1134.25,281,768
08/18/2005,12:12,1134.00,1134.50,1134.00,1134.25,349,427
08/18/2005,12:13,1134.25,1134.50,1134.25,1134.50,459,2
08/18/2005,12:14,1134.50,1134.50,1134.25,1134.50,182,273
08/18/2005,12:15,1134.25,1134.75,1134.25,1134.75,171,10
08/18/2005,12:16,1134.75,1135.00,1134.50,1134.75,265,188
08/18/2005,12:17,1134.75,1134.75,1134.25,1134.50,183,246
08/18/2005,12:18,1134.50,1134.75,1134.50,1134.75,46,204
08/18/2005,12:19,1134.75,1134.75,1134.50,1134.50,3,23
08/18/2005,12:20,1134.50,1135.00,1134.50,1135.00,470,12
08/18/2005,12:21,1135.00,1135.50,1135.00,1135.25,1895,272
08/18/2005,12:22,1135.25,1135.25,1134.75,1134.75,35,538
08/18/2005,12:23,1135.00,1136.25,1134.75,1136.00,3256,233
08/18/2005,12:24,1136.00,1137.00,1136.00,1136.75,4363,2264
08/18/2005,12:25,1136.75,1137.00,1136.25,1136.50,573,2551
08/18/2005,12:26,1136.25,1136.50,1136.00,1136.00,309,479
08/18/2005,12:27,1136.25,1136.50,1136.00,1136.25,287,814
08/18/2005,12:28,1136.25,1136.75,1136.25,1136.75,790,337
08/18/2005,12:29,1136.75,1136.75,1136.25,1136.75,404,493
08/18/2005,12:30,1136.75,1137.50,1136.75,1137.25,2731,266
08/18/2005,12:31,1137.25,1137.75,1137.25,1137.75,2676,150
08/18/2005,12:32,1137.75,1138.00,1137.50,1137.50,1230,2568
08/18/2005,12:33,1137.50,1137.75,1137.25,1137.25,266,1296
08/18/2005,12:34,1137.25,1137.75,1137.25,1137.50,1478,796
08/18/2005,12:35,1137.75,1138.00,1137.50,1138.00,1938,587
08/18/2005,12:36,1137.75,1138.25,1137.75,1137.75,2004,3321
08/18/2005,12:37,1137.75,1138.00,1137.50,1137.75,214,927
08/18/2005,12:38,1137.50,1137.75,1137.25,1137.25,899,637
08/18/2005,12:39,1137.50,1137.50,1136.75,1137.00,398,1219
08/18/2005,12:40,1137.00,1137.00,1136.50,1137.00,330,587
08/18/2005,12:41,1137.00,1137.00,1136.75,1136.75,146,82
08/18/2005,12:42,1137.00,1137.00,1136.75,1136.75,52,43
08/18/2005,12:43,1137.00,1137.00,1136.75,1137.00,134,20
08/18/2005,12:44,1137.00,1137.25,1137.00,1137.25,700,52
08/18/2005,12:45,1137.25,1137.25,1136.75,1136.75,633,2087
08/18/2005,12:46,1136.75,1137.00,1136.50,1136.75,265,449
08/18/2005,12:47,1136.75,1137.00,1136.50,1136.75,364,311
08/18/2005,12:48,1136.75,1136.75,1136.50,1136.75,606,127
08/18/2005,12:49,1136.75,1136.75,1136.25,1136.25,170,580
08/18/2005,12:50,1136.50,1136.50,1136.00,1136.25,76,1027
08/18/2005,12:51,1136.25,1136.50,1135.75,1136.00,1565,1837
08/18/2005,12:52,1136.00,1136.00,1135.75,1135.75,872,273
08/18/2005,12:53,1135.75,1136.25,1135.75,1136.00,463,118
08/18/2005,12:54,1136.00,1136.25,1135.75,1136.25,313,50
08/18/2005,12:55,1136.00,1136.50,1136.00,1136.50,546,127
08/18/2005,12:56,1136.50,1136.50,1136.00,1136.25,224,680
08/18/2005,12:57,1136.00,1136.50,1136.00,1136.25,232,679
08/18/2005,12:58,1136.00,1136.50,1136.00,1136.00,332,61
08/18/2005,12:59,1136.25,1136.25,1136.00,1136.25,74,60
08/18/2005,13:00,1136.25,1136.25,1135.75,1135.75,153,491
08/18/2005,13:01,1136.00,1136.00,1135.50,1135.50,160,1843
08/18/2005,13:02,1135.50,1135.75,1135.25,1135.25,53,804
08/18/2005,13:03,1135.25,1135.75,1135.25,1135.75,895,48
08/18/2005,13:04,1135.50,1135.75,1135.25,1135.25,491,380
08/18/2005,13:05,1135.50,1135.50,1135.25,1135.25,65,20
08/18/2005,13:06,1135.50,1135.50,1135.00,1135.25,403,1265
08/18/2005,13:07,1135.00,1135.25,1134.75,1134.75,363,1443
08/18/2005,13:08,1134.75,1135.25,1134.50,1135.00,673,1043
08/18/2005,13:09,1135.00,1135.50,1134.75,1135.50,541,287
08/18/2005,13:10,1135.50,1135.50,1135.25,1135.25,655,571
08/18/2005,13:11,1135.25,1135.50,1135.00,1135.50,105,103
08/18/2005,13:12,1135.25,1135.75,1135.25,1135.25,210,223
08/18/2005,13:13,1135.25,1135.50,1135.25,1135.25,30,423
08/18/2005,13:14,1135.25,1135.25,1135.00,1135.25,42,678
08/18/2005,13:15,1135.25,1135.75,1135.25,1135.25,566,177
08/18/2005,13:16,1135.50,1135.75,1135.25,1135.50,213,298
08/18/2005,13:17,1135.75,1135.75,1135.25,1135.25,23,170
08/18/2005,13:18,1135.25,1135.50,1135.00,1135.25,15,272
08/18/2005,13:19,1135.25,1135.25,1134.75,1134.75,110,1384
08/18/2005,13:20,1134.75,1135.00,1134.75,1135.00,29,726
08/18/2005,13:21,1135.00,1135.00,1134.50,1134.50,15,667
08/18/2005,13:22,1134.50,1134.75,1134.25,1134.50,1155,2718
08/18/2005,13:23,1134.50,1134.75,1134.00,1134.25,911,1605
08/18/2005,13:24,1134.50,1134.50,1133.75,1134.00,88,1559
08/18/2005,13:25,1133.75,1134.00,1133.75,1133.75,314,686
08/18/2005,13:26,1134.00,1134.25,1133.75,1134.25,928,201
08/18/2005,13:27,1134.00,1134.25,1134.00,1134.00,59,261
08/18/2005,13:28,1134.00,1134.00,1133.50,1133.50,108,1333
08/18/2005,13:29,1133.50,1133.75,1133.00,1133.25,1180,2865
08/18/2005,13:30,1133.00,1133.25,1132.25,1132.75,1166,3702
08/18/2005,13:31,1132.75,1133.00,1132.50,1132.50,156,625
08/18/2005,13:32,1132.50,1132.75,1132.00,1132.50,1350,2231
08/18/2005,13:33,1132.50,1132.75,1132.25,1132.75,1397,377
08/18/2005,13:34,1132.75,1133.25,1132.50,1133.25,1644,476
08/18/2005,13:35,1133.25,1134.50,1133.00,1134.00,3342,500
08/18/2005,13:36,1134.25,1136.00,1134.00,1135.75,6977,3566
08/18/2005,13:37,1135.75,1136.00,1135.00,1135.25,971,2381
08/18/2005,13:38,1135.25,1135.50,1135.00,1135.00,14,2146
08/18/2005,13:39,1135.00,1135.25,1135.00,1135.25,68,523
08/18/2005,13:40,1135.00,1136.25,1135.00,1135.75,2912,1819
08/18/2005,13:41,1136.00,1136.00,1135.25,1135.50,247,566
08/18/2005,13:42,1135.50,1135.50,1135.00,1135.25,204,613
08/18/2005,13:43,1135.00,1135.50,1135.00,1135.50,441,115
08/18/2005,13:44,1135.50,1135.50,1135.25,1135.25,146,39
08/18/2005,13:45,1135.25,1135.50,1135.00,1135.25,206,329
08/18/2005,13:46,1135.25,1135.50,1134.75,1134.75,7,498
08/18/2005,13:47,1134.75,1135.00,1134.25,1134.50,262,1816
08/18/2005,13:48,1134.25,1134.50,1133.75,1134.00,810,1532
08/18/2005,13:49,1134.00,1134.50,1133.75,1134.25,644,523
08/18/2005,13:50,1134.25,1135.00,1134.25,1134.50,981,423
08/18/2005,13:51,1134.50,1134.75,1134.00,1134.50,621,668
08/18/2005,13:52,1134.50,1134.75,1134.50,1134.75,10,34
08/18/2005,13:53,1134.50,1134.75,1134.00,1134.25,662,630
08/18/2005,13:54,1134.50,1134.75,1134.50,1134.50,72,31
08/18/2005,13:55,1134.50,1135.00,1134.50,1134.75,1282,213
08/18/2005,13:56,1134.75,1135.25,1134.75,1134.75,322,593
08/18/2005,13:57,1135.00,1135.00,1134.75,1134.75,43,12
08/18/2005,13:58,1134.75,1135.00,1134.50,1134.75,170,271
08/18/2005,13:59,1135.00,1135.25,1134.75,1135.00,282,343
08/18/2005,14:00,1135.00,1135.25,1134.75,1134.75,372,275
08/18/2005,14:01,1135.00,1135.00,1134.50,1134.75,41,839
08/18/2005,14:02,1134.75,1135.00,1134.75,1135.00,303,109
08/18/2005,14:03,1134.75,1135.50,1134.75,1135.25,1540,682
08/18/2005,14:04,1135.25,1136.00,1134.75,1134.75,2512,3249
08/18/2005,14:05,1134.75,1135.25,1134.75,1135.00,820,536
08/18/2005,14:06,1135.00,1135.25,1135.00,1135.00,193,596
08/18/2005,14:07,1135.00,1135.25,1134.75,1134.75,752,198
08/18/2005,14:08,1135.00,1135.00,1134.75,1134.75,30,311
08/18/2005,14:09,1134.75,1135.00,1134.25,1134.50,15,774
08/18/2005,14:10,1134.25,1135.00,1134.25,1134.75,530,766
08/18/2005,14:11,1135.00,1135.25,1134.75,1135.25,824,62
08/18/2005,14:12,1135.00,1135.75,1135.00,1135.75,1294,87
08/18/2005,14:13,1135.75,1136.25,1135.75,1136.00,2511,1487
08/18/2005,14:14,1136.00,1136.00,1135.50,1135.50,747,616
08/18/2005,14:15,1135.75,1135.75,1135.00,1135.25,330,792
08/18/2005,14:16,1135.50,1135.50,1134.50,1134.50,153,1358
08/18/2005,14:17,1134.75,1134.75,1134.25,1134.50,378,769
08/18/2005,14:18,1134.50,1134.75,1134.25,1134.25,43,1060
08/18/2005,14:19,1134.25,1134.75,1134.00,1134.75,905,513
08/18/2005,14:20,1134.75,1135.25,1134.50,1134.75,920,774
08/18/2005,14:21,1134.75,1134.75,1134.00,1134.25,297,717
08/18/2005,14:22,1134.25,1134.50,1133.50,1133.75,330,2005
08/18/2005,14:23,1133.50,1134.00,1133.50,1134.00,1593,1223
08/18/2005,14:24,1134.25,1134.25,1133.75,1134.00,883,269
08/18/2005,14:25,1133.75,1134.25,1133.75,1134.25,576,613
08/18/2005,14:26,1134.25,1134.50,1134.00,1134.25,646,42
08/18/2005,14:27,1134.00,1134.50,1134.00,1134.50,889,104
08/18/2005,14:28,1134.50,1134.50,1134.00,1134.25,197,243
08/18/2005,14:29,1134.25,1134.50,1134.00,1134.00,62,666
08/18/2005,14:30,1134.00,1134.00,1133.75,1134.00,769,357
08/18/2005,14:31,1134.00,1134.25,1133.75,1134.00,533,153
08/18/2005,14:32,1134.00,1134.50,1134.00,1134.50,1117,34
08/18/2005,14:33,1134.50,1134.50,1134.00,1134.25,13,650
08/18/2005,14:34,1134.25,1134.25,1134.00,1134.25,27,3
08/18/2005,14:35,1134.00,1134.25,1133.50,1133.75,330,1137
08/18/2005,14:36,1133.75,1134.00,1133.50,1133.75,423,205
08/18/2005,14:37,1133.75,1134.50,1133.75,1134.50,1152,213
08/18/2005,14:38,1134.50,1134.50,1134.00,1134.50,188,282
08/18/2005,14:39,1134.25,1134.25,1134.00,1134.25,107,248
08/18/2005,14:40,1134.25,1134.50,1134.00,1134.25,490,400
08/18/2005,14:41,1134.25,1135.00,1134.00,1135.00,1261,327
08/18/2005,14:42,1135.00,1135.00,1134.50,1134.75,512,584
08/18/2005,14:43,1134.75,1135.00,1134.25,1134.50,68,401
08/18/2005,14:44,1134.50,1134.75,1134.50,1134.50,3,283
08/18/2005,14:45,1134.50,1135.50,1134.25,1135.50,1379,221
08/18/2005,14:46,1135.50,1136.00,1135.25,1136.00,3560,1006
08/18/2005,14:47,1136.00,1137.00,1136.00,1136.50,5595,3508
08/18/2005,14:48,1136.50,1137.00,1136.25,1136.25,2395,1507
08/18/2005,14:49,1136.25,1136.75,1136.00,1136.50,1588,1314
08/18/2005,14:50,1136.25,1136.75,1136.25,1136.25,132,298
08/18/2005,14:51,1136.25,1136.50,1136.00,1136.00,494,1607
08/18/2005,14:52,1136.25,1136.25,1135.50,1135.50,992,1636
08/18/2005,14:53,1135.75,1135.75,1135.00,1135.00,973,3500
08/18/2005,14:54,1135.00,1135.50,1135.00,1135.25,1114,257
08/18/2005,14:55,1135.50,1135.50,1135.00,1135.00,607,711
08/18/2005,14:56,1135.25,1135.25,1134.50,1134.50,985,2424
08/18/2005,14:57,1134.75,1134.75,1134.00,1134.00,1226,1967
08/18/2005,14:58,1134.25,1134.25,1133.75,1133.75,2924,3816
08/18/2005,14:59,1133.75,1134.00,1133.50,1133.75,1903,1822
08/18/2005,15:00,1133.75,1134.25,1133.50,1133.75,2209,3322
08/18/2005,15:01,1133.75,1133.75,1132.75,1133.00,3358,4735
08/18/2005,15:02,1132.75,1133.25,1132.75,1133.25,3679,961
08/18/2005,15:03,1133.25,1133.50,1133.00,1133.00,2113,504
08/18/2005,15:04,1133.25,1133.25,1133.00,1133.25,629,896
08/18/2005,15:05,1133.25,1133.50,1133.00,1133.50,414,731
08/18/2005,15:06,1133.25,1133.75,1133.25,1133.50,1692,865
08/18/2005,15:07,1133.50,1134.25,1133.50,1134.00,2549,204
08/18/2005,15:08,1134.00,1134.50,1133.75,1134.25,1191,1033
08/18/2005,15:09,1134.25,1134.50,1134.25,1134.25,950,88
08/18/2005,15:10,1134.25,1134.50,1134.25,1134.50,434,248
08/18/2005,15:11,1134.50,1134.50,1134.00,1134.25,633,655
08/18/2005,15:12,1134.50,1134.50,1134.00,1134.00,493,454
08/18/2005,15:13,1134.00,1134.75,1134.00,1134.50,1319,1172
08/18/2005,15:14,1134.50,1134.50,1134.00,1134.50,485,1120
08/18/2005,15:15,1134.50,1134.75,1134.25,1134.50,2191,2111
08/18/2005,15:16,1134.25,1134.50,1134.25,1134.50,2,1
08/18/2005,15:31,1134.25,1134.50,1134.25,1134.50,167,86
08/18/2005,15:32,1134.50,1134.50,1134.25,1134.50,59,201
08/18/2005,15:33,1134.25,1134.25,1134.25,1134.25,0,244
08/18/2005,15:34,1134.25,1134.25,1134.00,1134.25,1,89
08/18/2005,15:35,1134.25,1134.25,1134.00,1134.00,16,116
08/18/2005,15:36,1134.00,1134.25,1134.00,1134.00,1,84
08/18/2005,15:37,1134.25,1134.25,1133.50,1133.50,1,395
08/18/2005,15:38,1133.50,1133.75,1133.50,1133.50,46,16
08/18/2005,15:39,1133.75,1133.75,1133.75,1133.75,50,0
08/18/2005,15:40,1133.75,1133.75,1133.75,1133.75,387,0
08/18/2005,15:41,1133.75,1133.75,1133.75,1133.75,1,0
08/18/2005,15:42,1134.00,1134.00,1133.75,1133.75,1,2
08/18/2005,15:43,1133.75,1134.00,1133.75,1134.00,218,3
08/18/2005,15:44,1134.00,1134.00,1134.00,1134.00,5,0
08/18/2005,15:45,1134.00,1134.00,1133.75,1133.75,72,7
08/18/2005,15:46,1134.00,1134.00,1133.75,1134.00,137,5
08/18/2005,15:47,1134.25,1134.25,1134.25,1134.25,3,0
08/18/2005,15:48,1134.00,1134.25,1134.00,1134.25,162,2
08/18/2005,15:49,1134.50,1134.50,1134.25,1134.25,1,92
08/18/2005,15:50,1134.25,1134.50,1134.25,1134.50,2,23
08/18/2005,15:51,1134.50,1134.50,1134.50,1134.50,2,0
08/18/2005,15:53,1134.25,1134.25,1134.25,1134.25,0,24
08/18/2005,15:55,1134.25,1134.50,1134.25,1134.50,1,1
08/18/2005,15:56,1134.25,1134.25,1134.00,1134.00,0,89
08/18/2005,15:57,1134.25,1134.25,1134.25,1134.25,52,0
08/18/2005,15:59,1134.25,1134.25,1134.25,1134.25,32,0
08/18/2005,16:00,1134.25,1134.25,1134.25,1134.25,1,0
08/18/2005,17:01,1134.75,1134.75,1134.75,1134.75,1,0
08/18/2005,17:02,1134.50,1134.50,1134.50,1134.50,0,2
08/18/2005,17:08,1134.75,1134.75,1134.50,1134.50,1,2
08/18/2005,17:09,1134.50,1134.50,1134.50,1134.50,0,21
08/18/2005,17:11,1134.50,1134.50,1134.50,1134.50,0,1
08/18/2005,17:13,1134.75,1134.75,1134.50,1134.50,2,1
08/18/2005,17:14,1134.75,1134.75,1134.75,1134.75,1,0
08/18/2005,17:16,1134.75,1135.00,1134.75,1134.75,107,2
08/18/2005,17:17,1134.75,1135.00,1134.75,1135.00,2,1
08/18/2005,17:19,1134.75,1134.75,1134.75,1134.75,0,27
08/18/2005,17:21,1134.75,1135.00,1134.75,1135.00,148,2
08/18/2005,17:22,1135.00,1135.25,1135.00,1135.00,85,9
08/18/2005,17:23,1135.25,1135.25,1135.25,1135.25,49,0
08/18/2005,17:24,1135.25,1135.50,1135.25,1135.25,25,5
08/18/2005,17:25,1135.25,1135.25,1135.25,1135.25,0,3
08/18/2005,17:27,1135.50,1135.50,1135.25,1135.25,1,2
08/18/2005,17:28,1135.25,1135.25,1135.25,1135.25,0,4
08/18/2005,17:29,1135.25,1135.25,1135.25,1135.25,0,22
08/18/2005,17:31,1135.25,1135.25,1135.25,1135.25,0,41
08/18/2005,17:32,1135.25,1135.50,1135.25,1135.50,1,5
08/18/2005,17:33,1135.25,1135.25,1135.00,1135.00,0,9
08/18/2005,17:34,1135.00,1135.00,1135.00,1135.00,0,3
08/18/2005,17:36,1135.25,1135.50,1135.25,1135.50,40,0
08/18/2005,17:37,1135.25,1135.50,1135.25,1135.50,1,9
08/18/2005,17:38,1135.50,1135.50,1135.50,1135.50,221,0
08/18/2005,17:39,1135.75,1135.75,1135.50,1135.50,6,7
08/18/2005,17:41,1135.50,1135.50,1135.50,1135.50,0,1
08/18/2005,17:42,1135.25,1135.25,1135.25,1135.25,0,29
08/18/2005,17:43,1135.25,1135.25,1135.25,1135.25,0,11
08/18/2005,17:44,1135.00,1135.00,1135.00,1135.00,0,2
08/18/2005,17:45,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,17:47,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,17:49,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,17:50,1135.25,1135.25,1135.00,1135.00,30,5
08/18/2005,17:51,1135.25,1135.25,1135.25,1135.25,1,0
08/18/2005,17:54,1135.00,1135.00,1135.00,1135.00,0,3
08/18/2005,17:55,1135.25,1135.25,1135.25,1135.25,1,0
08/18/2005,17:59,1135.25,1135.25,1135.25,1135.25,22,0
08/18/2005,18:00,1135.25,1135.25,1135.00,1135.00,1,1
08/18/2005,18:06,1135.00,1135.00,1135.00,1135.00,0,5
08/18/2005,18:14,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,18:17,1135.25,1135.25,1135.25,1135.25,3,0
08/18/2005,18:28,1135.00,1135.00,1135.00,1135.00,0,22
08/18/2005,18:33,1135.00,1135.00,1135.00,1135.00,0,8
08/18/2005,18:34,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,18:35,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,18:48,1135.00,1135.00,1135.00,1135.00,0,5
08/18/2005,18:53,1134.75,1134.75,1134.75,1134.75,0,5
08/18/2005,19:01,1134.75,1134.75,1134.75,1134.75,0,15
08/18/2005,19:02,1134.75,1134.75,1134.50,1134.75,1,43
08/18/2005,19:03,1134.75,1134.75,1134.75,1134.75,24,0
08/18/2005,19:05,1134.75,1134.75,1134.50,1134.50,6,2
08/18/2005,19:06,1134.75,1134.75,1134.75,1134.75,32,0
08/18/2005,19:07,1134.75,1134.75,1134.75,1134.75,13,0
08/18/2005,19:08,1134.75,1134.75,1134.75,1134.75,1,0
08/18/2005,19:09,1134.75,1134.75,1134.75,1134.75,5,0
08/18/2005,19:11,1134.75,1134.75,1134.75,1134.75,65,0
08/18/2005,19:12,1134.75,1134.75,1134.75,1134.75,1,0
08/18/2005,19:14,1134.75,1134.75,1134.75,1134.75,1,0
08/18/2005,19:15,1134.75,1134.75,1134.75,1134.75,5,0
08/18/2005,19:19,1134.50,1134.50,1134.50,1134.50,0,14
08/18/2005,19:21,1134.75,1134.75,1134.50,1134.50,14,5
08/18/2005,19:22,1134.75,1134.75,1134.75,1134.75,102,0
08/18/2005,19:23,1135.00,1135.00,1134.75,1134.75,2,3
08/18/2005,19:24,1134.75,1134.75,1134.75,1134.75,0,3
08/18/2005,19:25,1134.75,1134.75,1134.75,1134.75,0,12
08/18/2005,19:36,1134.75,1134.75,1134.75,1134.75,0,85
08/18/2005,19:37,1134.75,1134.75,1134.75,1134.75,0,23
08/18/2005,19:40,1134.75,1134.75,1134.75,1134.75,0,16
08/18/2005,19:41,1134.75,1134.75,1134.75,1134.75,0,20
08/18/2005,19:42,1134.75,1134.75,1134.75,1134.75,0,30
08/18/2005,19:43,1134.75,1134.75,1134.75,1134.75,0,2
08/18/2005,19:44,1134.75,1134.75,1134.75,1134.75,0,2
08/18/2005,19:45,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,20:01,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,20:04,1135.00,1135.00,1135.00,1135.00,111,0
08/18/2005,20:08,1135.00,1135.00,1135.00,1135.00,35,0
08/18/2005,20:11,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,20:12,1135.00,1135.00,1135.00,1135.00,7,0
08/18/2005,20:18,1135.00,1135.00,1135.00,1135.00,1,0
08/18/2005,20:19,1135.00,1135.00,1135.00,1135.00,1,0
08/18/2005,20:31,1135.00,1135.00,1135.00,1135.00,6,0
08/18/2005,20:33,1135.00,1135.00,1135.00,1135.00,1,0
08/18/2005,20:35,1135.00,1135.00,1135.00,1135.00,6,0
08/18/2005,20:36,1135.00,1135.00,1135.00,1135.00,3,0
08/18/2005,20:37,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,20:38,1135.00,1135.00,1135.00,1135.00,5,0
08/18/2005,20:48,1135.00,1135.00,1135.00,1135.00,25,0
08/18/2005,20:51,1135.00,1135.00,1135.00,1135.00,6,0
08/18/2005,20:52,1135.00,1135.00,1135.00,1135.00,1,0
08/18/2005,20:53,1134.75,1135.00,1134.75,1135.00,1,1
08/18/2005,20:55,1135.00,1135.00,1135.00,1135.00,3,0
08/18/2005,21:01,1135.00,1135.00,1134.75,1134.75,2,2
08/18/2005,21:06,1135.00,1135.00,1135.00,1135.00,74,0
08/18/2005,21:07,1135.00,1135.00,1135.00,1135.00,6,0
08/18/2005,21:08,1135.00,1135.00,1135.00,1135.00,2,0
08/18/2005,21:10,1135.25,1135.25,1135.25,1135.25,6,0
08/18/2005,21:11,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,21:12,1135.00,1135.00,1135.00,1135.00,0,2
08/18/2005,21:14,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,21:16,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,21:18,1135.00,1135.00,1135.00,1135.00,0,2
08/18/2005,21:20,1135.25,1135.25,1135.25,1135.25,15,0
08/18/2005,21:21,1135.25,1135.25,1135.25,1135.25,1,0
08/18/2005,21:24,1135.25,1135.25,1135.25,1135.25,2,0
08/18/2005,21:25,1135.00,1135.00,1135.00,1135.00,0,32
08/18/2005,21:26,1135.00,1135.00,1135.00,1135.00,0,18
08/18/2005,21:32,1135.00,1135.00,1135.00,1135.00,0,10
08/18/2005,21:33,1135.00,1135.00,1135.00,1135.00,0,42
08/18/2005,21:34,1135.00,1135.00,1135.00,1135.00,0,8
08/18/2005,21:35,1135.00,1135.00,1135.00,1135.00,0,23
08/18/2005,21:36,1135.00,1135.00,1135.00,1135.00,0,25
08/18/2005,21:37,1135.00,1135.25,1135.00,1135.25,1,2
08/18/2005,21:38,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,21:40,1135.00,1135.00,1135.00,1135.00,0,15
08/18/2005,21:41,1135.00,1135.00,1135.00,1135.00,0,19
08/18/2005,21:44,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,21:45,1135.00,1135.00,1134.75,1135.00,5,2
08/18/2005,21:49,1135.00,1135.00,1135.00,1135.00,2,0
08/18/2005,21:51,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,21:52,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,21:57,1135.00,1135.00,1135.00,1135.00,10,0
08/18/2005,21:59,1135.00,1135.00,1135.00,1135.00,7,0
08/18/2005,22:05,1134.75,1134.75,1134.75,1134.75,0,5
08/18/2005,22:06,1134.75,1134.75,1134.75,1134.75,0,10
08/18/2005,22:07,1135.00,1135.00,1135.00,1135.00,2,0
08/18/2005,22:11,1135.00,1135.00,1135.00,1135.00,1,0
08/18/2005,22:12,1135.00,1135.00,1135.00,1135.00,1,0
08/18/2005,22:18,1135.00,1135.00,1134.75,1134.75,2,2
08/18/2005,22:20,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,22:31,1134.75,1134.75,1134.75,1134.75,0,3
08/18/2005,22:51,1134.75,1134.75,1134.75,1134.75,0,5
08/18/2005,22:56,1135.00,1135.00,1135.00,1135.00,44,0
08/18/2005,22:58,1135.00,1135.00,1135.00,1135.00,6,0
08/18/2005,23:02,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,23:06,1135.00,1135.00,1134.75,1134.75,1,1
08/18/2005,23:08,1134.75,1134.75,1134.75,1134.75,0,10
08/18/2005,23:10,1135.00,1135.00,1135.00,1135.00,5,0
08/18/2005,23:12,1135.00,1135.00,1135.00,1135.00,30,0
08/18/2005,23:13,1135.00,1135.00,1135.00,1135.00,15,0
08/18/2005,23:14,1134.75,1134.75,1134.75,1134.75,0,2
08/18/2005,23:18,1134.75,1134.75,1134.75,1134.75,0,40
08/18/2005,23:22,1135.00,1135.00,1135.00,1135.00,1,0
08/18/2005,23:23,1135.00,1135.00,1135.00,1135.00,4,0
08/18/2005,23:25,1134.75,1134.75,1134.75,1134.75,0,1
08/18/2005,23:30,1135.00,1135.00,1135.00,1135.00,59,0
08/18/2005,23:31,1135.00,1135.00,1135.00,1135.00,25,0
08/18/2005,23:32,1135.25,1135.25,1135.25,1135.25,21,0
08/18/2005,23:42,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,23:43,1135.00,1135.00,1135.00,1135.00,0,1
08/18/2005,23:46,1135.25,1135.25,1135.25,1135.25,1,0
08/18/2005,23:48,1135.25,1135.25,1135.25,1135.25,15,0
08/18/2005,23:50,1135.25,1135.25,1135.25,1135.25,15,0
08/18/2005,23:56,1135.25,1135.25,1135.25,1135.25,7,0
08/18/2005,23:57,1135.25,1135.25,1135.25,1135.25,5,0
08/18/2005,23:58,1135.25,1135.25,1135.25,1135.25,1,0
08/19/2005,00:00,1135.25,1135.25,1135.25,1135.25,1,0
08/19/2005,00:01,1135.25,1135.25,1135.25,1135.25,1,0
08/19/2005,00:05,1135.50,1135.50,1135.50,1135.50,9,0
08/19/2005,00:06,1135.25,1135.50,1135.25,1135.50,1,6
08/19/2005,00:12,1135.25,1135.25,1135.25,1135.25,0,2
08/19/2005,00:14,1135.25,1135.25,1135.25,1135.25,0,1
08/19/2005,00:15,1135.25,1135.25,1135.25,1135.25,0,3
08/19/2005,00:16,1135.25,1135.25,1135.25,1135.25,0,5
08/19/2005,00:20,1135.25,1135.25,1135.25,1135.25,0,1
08/19/2005,00:23,1135.50,1135.50,1135.50,1135.50,1,0
08/19/2005,00:34,1135.50,1135.50,1135.50,1135.50,1,0
08/19/2005,00:37,1135.50,1135.50,1135.50,1135.50,3,0
08/19/2005,00:39,1135.50,1135.50,1135.50,1135.50,1,0
08/19/2005,00:42,1135.25,1135.25,1135.25,1135.25,0,1
08/19/2005,00:43,1135.25,1135.25,1135.25,1135.25,0,1
08/19/2005,00:46,1135.25,1135.25,1135.25,1135.25,0,1
08/19/2005,00:50,1135.25,1135.25,1135.25,1135.25,0,2
08/19/2005,00:53,1135.50,1135.50,1135.50,1135.50,1,0
08/19/2005,00:54,1135.50,1135.50,1135.50,1135.50,3,0
08/19/2005,00:56,1135.25,1135.25,1135.25,1135.25,0,3
08/19/2005,01:01,1135.25,1135.25,1135.25,1135.25,0,25
08/19/2005,01:04,1135.25,1135.25,1135.25,1135.25,0,1
08/19/2005,01:05,1135.25,1135.25,1135.25,1135.25,0,3
08/19/2005,01:06,1135.25,1135.25,1135.25,1135.25,0,8
08/19/2005,01:08,1135.50,1135.50,1135.50,1135.50,70,0
08/19/2005,01:12,1135.50,1135.50,1135.50,1135.50,26,0
08/19/2005,01:16,1135.50,1135.50,1135.50,1135.50,15,0
08/19/2005,01:17,1135.50,1135.50,1135.50,1135.50,3,0
08/19/2005,01:19,1135.50,1135.50,1135.25,1135.25,2,3
08/19/2005,01:20,1135.25,1135.25,1135.25,1135.25,0,5
08/19/2005,01:22,1135.50,1135.50,1135.50,1135.50,1,0
08/19/2005,01:24,1135.50,1135.50,1135.50,1135.50,101,0
08/19/2005,01:27,1135.75,1135.75,1135.75,1135.75,2,0
08/19/2005,01:32,1135.75,1135.75,1135.75,1135.75,174,0
08/19/2005,01:33,1135.50,1135.50,1135.50,1135.50,0,9
08/19/2005,01:34,1135.75,1135.75,1135.50,1135.50,1,3
08/19/2005,01:35,1135.50,1135.50,1135.50,1135.50,0,3
08/19/2005,01:37,1135.50,1135.50,1135.50,1135.50,0,7
08/19/2005,01:41,1135.50,1135.50,1135.50,1135.50,0,100
08/19/2005,01:43,1135.50,1135.50,1135.50,1135.50,0,5
08/19/2005,01:47,1135.50,1135.50,1135.50,1135.50,0,1
08/19/2005,01:51,1135.50,1135.50,1135.50,1135.50,0,1
08/19/2005,01:52,1135.50,1135.50,1135.50,1135.50,0,3
08/19/2005,01:54,1135.50,1135.50,1135.50,1135.50,0,1
08/19/2005,02:01,1135.50,1135.50,1135.50,1135.50,0,73
08/19/2005,02:02,1135.25,1135.50,1135.25,1135.25,1,111
08/19/2005,02:03,1135.50,1136.00,1135.50,1136.00,74,1
08/19/2005,02:04,1136.00,1136.75,1136.00,1136.25,456,223
08/19/2005,02:05,1136.00,1136.25,1136.00,1136.25,11,2
08/19/2005,02:06,1136.00,1136.00,1135.75,1135.75,77,43
08/19/2005,02:07,1136.00,1136.00,1135.75,1136.00,7,4
08/19/2005,02:08,1136.00,1136.00,1136.00,1136.00,1,0
08/19/2005,02:09,1136.00,1136.00,1136.00,1136.00,93,0
08/19/2005,02:10,1135.75,1136.00,1135.75,1135.75,1,180
08/19/2005,02:11,1135.50,1135.50,1135.50,1135.50,0,170
08/19/2005,02:12,1135.50,1135.50,1135.25,1135.25,0,83
08/19/2005,02:13,1135.25,1135.50,1135.25,1135.50,16,15
08/19/2005,02:14,1135.75,1136.00,1135.75,1136.00,78,0
08/19/2005,02:15,1135.75,1136.00,1135.75,1136.00,12,8
08/19/2005,02:16,1135.75,1135.75,1135.50,1135.50,0,72
08/19/2005,02:17,1135.50,1135.50,1135.00,1135.00,0,59
08/19/2005,02:18,1135.00,1135.00,1135.00,1135.00,0,2
08/19/2005,02:19,1135.00,1135.00,1135.00,1135.00,0,134
08/19/2005,02:20,1135.00,1135.00,1134.75,1134.75,0,5
08/19/2005,02:21,1134.75,1135.00,1134.75,1135.00,76,6
08/19/2005,02:22,1135.00,1135.00,1134.75,1134.75,55,132
08/19/2005,02:23,1134.75,1135.00,1134.50,1135.00,16,192
08/19/2005,02:24,1134.75,1134.75,1134.75,1134.75,0,5
08/19/2005,02:25,1134.75,1134.75,1134.75,1134.75,0,11
08/19/2005,02:26,1134.75,1134.75,1134.75,1134.75,0,7
08/19/2005,02:27,1134.75,1134.75,1134.75,1134.75,0,6
08/19/2005,02:28,1134.75,1134.75,1134.75,1134.75,0,1
08/19/2005,02:29,1134.75,1134.75,1134.75,1134.75,0,6
08/19/2005,02:30,1135.00,1135.25,1135.00,1135.25,96,0
08/19/2005,02:31,1135.25,1135.25,1135.00,1135.00,1,22
08/19/2005,02:32,1135.00,1135.00,1134.75,1134.75,0,50
08/19/2005,02:33,1134.75,1134.75,1134.75,1134.75,0,97
08/19/2005,02:34,1134.75,1135.00,1134.75,1135.00,35,28
08/19/2005,02:35,1135.00,1135.00,1134.75,1134.75,10,3
08/19/2005,02:36,1134.75,1135.25,1134.75,1135.00,26,15
08/19/2005,02:38,1135.00,1135.25,1135.00,1135.25,52,6
08/19/2005,02:39,1135.25,1135.50,1135.25,1135.25,18,10
08/19/2005,02:40,1135.50,1135.50,1135.25,1135.25,2,16
08/19/2005,02:41,1135.25,1135.50,1135.25,1135.50,2,2
08/19/2005,02:42,1135.50,1135.50,1135.50,1135.50,21,0
08/19/2005,02:44,1135.50,1135.50,1135.50,1135.50,114,0
08/19/2005,02:45,1135.50,1135.50,1135.50,1135.50,38,0
08/19/2005,02:46,1135.50,1135.50,1135.50,1135.50,2,0
08/19/2005,02:47,1135.75,1135.75,1135.50,1135.50,1,2
08/19/2005,02:48,1135.50,1135.50,1135.50,1135.50,0,14
08/19/2005,02:49,1135.25,1135.25,1135.25,1135.25,0,1
08/19/2005,02:50,1135.25,1135.25,1135.00,1135.00,33,60
08/19/2005,02:51,1135.25,1135.25,1135.00,1135.25,6,1
08/19/2005,02:52,1135.25,1135.25,1135.00,1135.00,4,16
08/19/2005,02:54,1135.25,1135.25,1135.25,1135.25,52,0
08/19/2005,02:56,1135.50,1135.50,1135.50,1135.50,27,0
08/19/2005,02:57,1135.50,1136.00,1135.50,1136.00,118,0
08/19/2005,02:58,1136.00,1136.00,1136.00,1136.00,46,0
08/19/2005,02:59,1136.00,1136.25,1136.00,1136.25,106,0
08/19/2005,03:00,1136.25,1136.25,1136.25,1136.25,25,0
08/19/2005,03:01,1136.00,1136.00,1136.00,1136.00,0,16
08/19/2005,03:02,1135.75,1135.75,1135.75,1135.75,0,15
08/19/2005,03:05,1136.00,1136.25,1136.00,1136.25,64,0
08/19/2005,03:06,1136.25,1136.25,1136.25,1136.25,148,0
08/19/2005,03:07,1136.50,1136.50,1136.50,1136.50,135,0
08/19/2005,03:08,1136.25,1136.75,1136.25,1136.50,31,56
08/19/2005,03:11,1136.50,1137.00,1136.50,1137.00,303,0
08/19/2005,03:12,1136.75,1137.00,1136.75,1137.00,4,203
08/19/2005,03:13,1137.00,1137.25,1136.50,1137.00,137,50
08/19/2005,03:14,1137.25,1137.50,1137.25,1137.25,335,115
08/19/2005,03:15,1137.00,1137.00,1136.75,1136.75,0,51
08/19/2005,03:16,1136.75,1137.00,1136.75,1137.00,1,47
08/19/2005,03:17,1137.00,1137.00,1136.75,1136.75,23,86
08/19/2005,03:18,1136.75,1136.75,1136.75,1136.75,0,28
08/19/2005,03:19,1137.00,1137.00,1137.00,1137.00,77,0
08/19/2005,03:20,1137.00,1137.00,1137.00,1137.00,7,0
08/19/2005,03:22,1136.75,1136.75,1136.75,1136.75,0,2
08/19/2005,03:23,1136.75,1136.75,1136.75,1136.75,0,2
08/19/2005,03:24,1136.75,1136.75,1136.50,1136.50,0,42
08/19/2005,03:25,1136.75,1136.75,1136.50,1136.50,55,13
08/19/2005,03:26,1136.50,1136.50,1136.25,1136.50,12,71
08/19/2005,03:27,1136.50,1136.75,1136.50,1136.75,51,0
08/19/2005,03:28,1136.75,1136.75,1136.50,1136.50,14,1
08/19/2005,03:29,1136.50,1136.50,1136.50,1136.50,0,9
08/19/2005,03:31,1136.50,1136.50,1136.50,1136.50,0,11
08/19/2005,03:32,1136.75,1136.75,1136.75,1136.75,5,0
08/19/2005,03:33,1136.75,1136.75,1136.75,1136.75,15,0
08/19/2005,03:34,1136.50,1136.75,1136.50,1136.75,2,12
08/19/2005,03:36,1136.50,1136.75,1136.50,1136.75,1,9
08/19/2005,03:37,1136.50,1136.50,1136.50,1136.50,0,1
08/19/2005,03:38,1136.75,1136.75,1136.75,1136.75,14,0
08/19/2005,03:39,1136.75,1136.75,1136.75,1136.75,28,0
08/19/2005,03:41,1136.50,1136.50,1136.25,1136.50,24,41
08/19/2005,03:42,1136.75,1136.75,1136.75,1136.75,6,0
08/19/2005,03:43,1136.75,1136.75,1136.50,1136.75,12,7
08/19/2005,03:44,1136.50,1136.50,1136.50,1136.50,0,30
08/19/2005,03:45,1136.75,1136.75,1136.25,1136.50,16,12
08/19/2005,03:46,1136.50,1136.50,1136.50,1136.50,5,0
08/19/2005,03:47,1136.75,1136.75,1136.75,1136.75,3,0
08/19/2005,03:48,1136.50,1136.75,1136.50,1136.75,4,12
08/19/2005,03:49,1136.75,1136.75,1136.75,1136.75,15,0
08/19/2005,03:50,1136.75,1136.75,1136.75,1136.75,129,0
08/19/2005,03:51,1137.00,1137.00,1136.50,1137.00,72,14
08/19/2005,03:52,1137.00,1137.00,1136.75,1137.00,246,3
08/19/2005,03:53,1137.00,1137.25,1136.75,1137.25,35,11
08/19/2005,03:54,1137.00,1137.00,1137.00,1137.00,0,1
08/19/2005,03:55,1137.25,1137.25,1137.00,1137.25,21,2
08/19/2005,03:56,1137.00,1137.25,1137.00,1137.00,12,39
08/19/2005,03:57,1137.00,1137.00,1137.00,1137.00,0,12
08/19/2005,03:58,1137.00,1137.00,1137.00,1137.00,0,139
08/19/2005,03:59,1137.00,1137.00,1137.00,1137.00,0,2
08/19/2005,04:00,1137.00,1137.00,1137.00,1137.00,0,54
08/19/2005,04:01,1137.00,1137.00,1137.00,1137.00,0,5
08/19/2005,04:02,1137.00,1137.00,1137.00,1137.00,0,43
08/19/2005,04:03,1137.00,1137.50,1137.00,1137.25,205,23
08/19/2005,04:04,1137.25,1137.25,1137.00,1137.00,0,51
08/19/2005,04:05,1137.00,1137.00,1137.00,1137.00,0,13
08/19/2005,04:06,1137.00,1137.00,1137.00,1137.00,0,19
08/19/2005,04:07,1137.00,1137.00,1137.00,1137.00,0,12
08/19/2005,04:09,1137.00,1137.00,1137.00,1137.00,0,13
08/19/2005,04:10,1137.00,1137.25,1137.00,1137.25,2,13
08/19/2005,04:11,1137.00,1137.25,1137.00,1137.25,1,14
08/19/2005,04:12,1137.25,1137.25,1137.25,1137.25,10,0
08/19/2005,04:13,1137.00,1137.00,1137.00,1137.00,0,10
08/19/2005,04:14,1137.25,1137.25,1137.00,1137.00,100,129
08/19/2005,04:15,1137.00,1137.00,1136.75,1136.75,0,191
08/19/2005,04:16,1136.50,1136.75,1136.25,1136.75,6,202
08/19/2005,04:17,1137.00,1137.00,1136.75,1136.75,12,13
08/19/2005,04:18,1136.75,1136.75,1136.75,1136.75,0,9
08/19/2005,04:19,1136.75,1136.75,1136.75,1136.75,0,52
08/19/2005,04:20,1136.75,1137.00,1136.75,1137.00,51,13
08/19/2005,04:21,1136.75,1136.75,1136.75,1136.75,0,49
08/19/2005,04:22,1137.00,1137.00,1136.75,1136.75,72,1
08/19/2005,04:23,1137.00,1137.25,1137.00,1137.00,6,33
08/19/2005,04:24,1136.75,1136.75,1136.75,1136.75,0,9
08/19/2005,04:27,1137.00,1137.00,1136.75,1136.75,1,3
08/19/2005,04:28,1137.00,1137.00,1137.00,1137.00,22,0
08/19/2005,04:31,1136.75,1137.00,1136.75,1137.00,16,113
08/19/2005,04:32,1136.75,1136.75,1136.75,1136.75,0,3
08/19/2005,04:33,1137.00,1137.00,1137.00,1137.00,1,0
08/19/2005,04:34,1136.75,1136.75,1136.75,1136.75,0,1
08/19/2005,04:35,1137.00,1137.00,1137.00,1137.00,29,0
08/19/2005,04:36,1137.00,1137.00,1137.00,1137.00,1,0
08/19/2005,04:37,1137.25,1137.25,1137.25,1137.25,132,0
08/19/2005,04:38,1137.25,1137.25,1137.25,1137.25,1,0
08/19/2005,04:39,1137.50,1137.50,1137.50,1137.50,202,0
08/19/2005,04:40,1137.50,1137.75,1137.50,1137.75,352,0
08/19/2005,04:41,1137.75,1137.75,1137.50,1137.75,12,5
08/19/2005,04:42,1137.75,1138.00,1137.75,1137.75,27,2
08/19/2005,04:43,1137.75,1138.00,1137.75,1137.75,34,59
08/19/2005,04:44,1137.75,1138.00,1137.75,1138.00,33,127
08/19/2005,04:45,1137.75,1138.00,1137.75,1137.75,1,37
08/19/2005,04:46,1137.75,1137.75,1137.75,1137.75,0,21
08/19/2005,04:47,1137.75,1137.75,1137.75,1137.75,0,6
08/19/2005,04:48,1138.00,1138.00,1137.75,1138.00,2,45
08/19/2005,04:49,1137.50,1137.50,1137.50,1137.50,0,1
08/19/2005,04:50,1137.50,1137.75,1137.50,1137.75,14,3
08/19/2005,04:51,1137.75,1138.00,1137.75,1137.75,30,6
08/19/2005,04:52,1138.00,1138.00,1138.00,1138.00,301,0
08/19/2005,04:53,1137.75,1138.00,1137.75,1138.00,4,1
08/19/2005,04:54,1138.00,1138.00,1138.00,1138.00,25,0
08/19/2005,04:55,1138.00,1138.25,1138.00,1138.00,209,2
08/19/2005,04:56,1138.25,1138.25,1138.00,1138.00,27,23
08/19/2005,04:57,1138.00,1138.00,1138.00,1138.00,0,1
08/19/2005,04:58,1138.00,1138.00,1137.75,1138.00,1,5
08/19/2005,04:59,1137.75,1137.75,1137.75,1137.75,0,16
08/19/2005,05:00,1138.00,1138.00,1138.00,1138.00,4,0
08/19/2005,05:01,1137.75,1137.75,1137.75,1137.75,0,9
08/19/2005,05:02,1138.00,1138.00,1137.50,1137.50,1,75
08/19/2005,05:03,1137.75,1137.75,1137.75,1137.75,56,0
08/19/2005,05:04,1138.00,1138.00,1138.00,1138.00,4,0
08/19/2005,05:05,1138.00,1138.00,1138.00,1138.00,3,0
08/19/2005,05:06,1138.00,1138.00,1138.00,1138.00,131,0
08/19/2005,05:07,1138.00,1138.00,1137.75,1137.75,8,61
08/19/2005,05:08,1137.75,1138.00,1137.75,1137.75,2,9
08/19/2005,05:09,1137.75,1137.75,1137.75,1137.75,0,3
08/19/2005,05:10,1137.75,1138.00,1137.75,1138.00,7,1
08/19/2005,05:11,1137.75,1138.00,1137.75,1138.00,1,39
08/19/2005,05:12,1137.75,1137.75,1137.50,1137.50,0,13
08/19/2005,05:13,1137.75,1137.75,1137.75,1137.75,3,0
08/19/2005,05:14,1138.00,1138.00,1137.75,1137.75,1,1
08/19/2005,05:15,1137.75,1137.75,1137.75,1137.75,0,5
08/19/2005,05:17,1138.00,1138.00,1138.00,1138.00,50,0
08/19/2005,05:18,1138.00,1138.25,1138.00,1138.00,21,8
08/19/2005,05:19,1138.00,1138.00,1137.75,1137.75,0,30
08/19/2005,05:20,1137.75,1137.75,1137.75,1137.75,0,5
08/19/2005,05:21,1138.00,1138.00,1138.00,1138.00,2,0
08/19/2005,05:22,1137.75,1138.00,1137.75,1138.00,3,2
08/19/2005,05:24,1137.75,1137.75,1137.75,1137.75,0,8
08/19/2005,05:25,1137.75,1137.75,1137.75,1137.75,0,7
08/19/2005,05:26,1137.75,1137.75,1137.75,1137.75,0,63
08/19/2005,05:27,1138.00,1138.00,1138.00,1138.00,66,0
08/19/2005,05:28,1138.00,1138.00,1138.00,1138.00,27,0
08/19/2005,05:29,1138.00,1138.00,1138.00,1138.00,31,0
08/19/2005,05:30,1138.00,1138.25,1137.75,1137.75,20,61
08/19/2005,05:31,1138.00,1138.00,1138.00,1138.00,4,0
08/19/2005,05:32,1137.75,1137.75,1137.75,1137.75,0,2
08/19/2005,05:33,1137.75,1137.75,1137.75,1137.75,0,60
08/19/2005,05:34,1137.75,1137.75,1137.75,1137.75,0,63
08/19/2005,05:35,1137.75,1137.75,1137.75,1137.75,0,7
08/19/2005,05:36,1138.00,1138.00,1137.75,1137.75,1,54
08/19/2005,05:37,1137.75,1137.75,1137.50,1137.50,6,8
08/19/2005,05:38,1137.75,1137.75,1137.75,1137.75,149,0
08/19/2005,05:39,1137.75,1137.75,1137.75,1137.75,74,0
08/19/2005,05:40,1137.75,1137.75,1137.75,1137.75,12,0
08/19/2005,05:41,1137.75,1137.75,1137.50,1137.50,7,2
08/19/2005,05:42,1137.50,1137.75,1137.50,1137.50,1,107
08/19/2005,05:43,1137.50,1137.50,1137.50,1137.50,0,54
08/19/2005,05:44,1137.50,1137.50,1137.25,1137.50,3,8
08/19/2005,05:45,1137.50,1137.50,1137.50,1137.50,8,0
08/19/2005,05:46,1137.25,1137.25,1137.25,1137.25,0,3
08/19/2005,05:47,1137.25,1137.50,1137.25,1137.50,199,1
08/19/2005,05:48,1137.50,1137.50,1137.50,1137.50,4,0
08/19/2005,05:49,1137.50,1137.75,1137.50,1137.75,24,0
08/19/2005,05:50,1137.50,1137.75,1137.50,1137.50,3,61
08/19/2005,05:51,1137.50,1137.75,1137.50,1137.75,1,5
08/19/2005,05:52,1137.50,1137.50,1137.50,1137.50,0,20
08/19/2005,05:53,1137.75,1137.75,1137.75,1137.75,1,0
08/19/2005,05:54,1137.50,1137.50,1137.50,1137.50,0,3
08/19/2005,05:55,1137.50,1137.50,1137.50,1137.50,0,8
08/19/2005,05:56,1137.50,1137.50,1137.50,1137.50,0,35
08/19/2005,05:57,1137.50,1137.50,1137.25,1137.50,18,3
08/19/2005,05:58,1137.50,1137.50,1137.50,1137.50,2,0
08/19/2005,05:59,1137.50,1137.50,1137.50,1137.50,34,0
08/19/2005,06:01,1137.50,1137.50,1137.50,1137.50,10,0
08/19/2005,06:02,1137.25,1137.25,1137.25,1137.25,0,196
08/19/2005,06:03,1137.25,1137.25,1137.25,1137.25,0,44
08/19/2005,06:04,1137.25,1137.25,1137.00,1137.00,0,197
08/19/2005,06:05,1137.25,1137.50,1137.00,1137.25,136,63
08/19/2005,06:06,1137.50,1137.50,1137.50,1137.50,38,0
08/19/2005,06:08,1137.25,1137.25,1137.25,1137.25,0,5
08/19/2005,06:09,1137.50,1137.50,1137.50,1137.50,7,0
08/19/2005,06:11,1137.25,1137.25,1137.25,1137.25,0,4
08/19/2005,06:12,1137.25,1137.25,1137.25,1137.25,0,2
08/19/2005,06:13,1137.25,1137.50,1137.25,1137.25,4,80
08/19/2005,06:14,1137.25,1137.25,1137.25,1137.25,0,7
08/19/2005,06:15,1137.25,1137.25,1137.25,1137.25,0,78
08/19/2005,06:16,1137.25,1137.25,1137.00,1137.00,0,5
08/19/2005,06:17,1137.00,1137.00,1137.00,1137.00,0,3
08/19/2005,06:18,1137.00,1137.00,1136.75,1136.75,0,136
08/19/2005,06:19,1137.00,1137.00,1137.00,1137.00,1,0
08/19/2005,06:20,1137.00,1137.00,1136.25,1136.50,390,480
08/19/2005,06:21,1136.50,1136.50,1136.25,1136.50,81,94
08/19/2005,06:22,1136.50,1136.50,1136.25,1136.50,133,1
08/19/2005,06:23,1136.50,1136.75,1136.50,1136.75,99,0
08/19/2005,06:24,1136.50,1136.50,1136.50,1136.50,0,3
08/19/2005,06:25,1136.75,1137.00,1136.75,1137.00,52,0
08/19/2005,06:26,1136.75,1136.75,1136.50,1136.50,0,89
08/19/2005,06:27,1136.75,1136.75,1136.50,1136.50,1,3
08/19/2005,06:28,1136.50,1136.75,1136.50,1136.75,61,1
08/19/2005,06:29,1136.75,1136.75,1136.75,1136.75,2,0
08/19/2005,06:30,1136.75,1137.00,1136.75,1136.75,182,1
08/19/2005,06:31,1136.75,1137.00,1136.75,1137.00,65,5
08/19/2005,06:32,1137.00,1137.25,1137.00,1137.00,11,1
08/19/2005,06:33,1137.00,1137.00,1137.00,1137.00,0,11
08/19/2005,06:34,1137.00,1137.00,1137.00,1137.00,0,52
08/19/2005,06:35,1137.00,1137.00,1136.75,1136.75,0,18
08/19/2005,06:36,1137.00,1137.00,1137.00,1137.00,4,0
08/19/2005,06:37,1137.00,1137.25,1137.00,1137.25,16,0
08/19/2005,06:38,1137.00,1137.00,1137.00,1137.00,0,2
08/19/2005,06:39,1137.00,1137.00,1137.00,1137.00,0,114
08/19/2005,06:40,1137.00,1137.00,1137.00,1137.00,0,43
08/19/2005,06:41,1137.25,1137.25,1137.00,1137.00,1,39
08/19/2005,06:42,1137.25,1137.25,1137.00,1137.00,52,33
08/19/2005,06:44,1137.00,1137.00,1137.00,1137.00,0,70
08/19/2005,06:45,1137.00,1137.00,1136.75,1137.00,3,20
08/19/2005,06:46,1137.00,1137.00,1136.75,1137.00,14,1
08/19/2005,06:47,1136.75,1137.00,1136.75,1137.00,31,1
08/19/2005,06:48,1137.00,1137.00,1136.75,1136.75,23,24
08/19/2005,06:49,1136.75,1136.75,1136.75,1136.75,0,72
08/19/2005,06:50,1136.75,1136.75,1136.50,1136.50,0,68
08/19/2005,06:51,1136.50,1136.50,1136.50,1136.50,0,381
08/19/2005,06:52,1136.50,1136.50,1136.25,1136.50,9,159
08/19/2005,06:53,1136.50,1136.50,1136.25,1136.50,92,5
08/19/2005,06:54,1136.50,1136.50,1136.50,1136.50,16,0
08/19/2005,06:55,1136.50,1136.50,1136.50,1136.50,13,0
08/19/2005,06:56,1136.50,1136.50,1136.50,1136.50,13,0
08/19/2005,06:57,1136.50,1136.50,1136.25,1136.50,100,2
08/19/2005,06:58,1136.25,1136.50,1136.25,1136.25,1,354
08/19/2005,06:59,1136.25,1136.25,1136.00,1136.00,0,197
08/19/2005,07:00,1136.00,1136.25,1136.00,1136.25,102,2
08/19/2005,07:01,1136.50,1136.50,1136.50,1136.50,2,0
08/19/2005,07:02,1136.50,1136.50,1136.50,1136.50,176,0
08/19/2005,07:03,1136.50,1136.75,1136.25,1136.75,20,3
08/19/2005,07:04,1136.75,1136.75,1136.50,1136.50,1,75
08/19/2005,07:05,1136.50,1136.50,1136.50,1136.50,0,153
08/19/2005,07:06,1136.25,1136.50,1136.25,1136.50,116,1
08/19/2005,07:07,1136.50,1136.50,1136.50,1136.50,114,0
08/19/2005,07:08,1136.50,1136.75,1136.50,1136.75,54,0
08/19/2005,07:09,1136.75,1136.75,1136.75,1136.75,162,0
08/19/2005,07:10,1136.75,1137.00,1136.75,1137.00,67,1
08/19/2005,07:11,1136.75,1137.00,1136.75,1136.75,1,2
08/19/2005,07:12,1136.75,1136.75,1136.75,1136.75,0,19
08/19/2005,07:13,1136.75,1137.00,1136.75,1137.00,5,4
08/19/2005,07:14,1136.75,1136.75,1136.75,1136.75,0,4
08/19/2005,07:15,1136.75,1136.75,1136.50,1136.50,0,215
08/19/2005,07:16,1136.50,1136.75,1136.50,1136.75,4,6
08/19/2005,07:17,1136.75,1136.75,1136.50,1136.50,100,1
08/19/2005,07:18,1136.50,1136.75,1136.50,1136.75,4,65
08/19/2005,07:19,1136.50,1136.50,1136.50,1136.50,0,32
08/19/2005,07:20,1136.50,1136.50,1136.50,1136.50,0,180
08/19/2005,07:21,1136.25,1136.50,1136.25,1136.50,59,4
08/19/2005,07:22,1136.50,1136.75,1136.50,1136.50,10,40
08/19/2005,07:23,1136.75,1136.75,1136.50,1136.50,9,8
08/19/2005,07:24,1136.50,1136.75,1136.50,1136.75,45,7
08/19/2005,07:25,1136.75,1136.75,1136.75,1136.75,120,0
08/19/2005,07:26,1136.50,1136.75,1136.50,1136.75,2,104
08/19/2005,07:27,1136.50,1136.50,1136.25,1136.50,39,87
08/19/2005,07:28,1136.50,1136.50,1136.50,1136.50,25,0
08/19/2005,07:29,1136.50,1136.50,1136.50,1136.50,111,0
08/19/2005,07:30,1136.50,1136.50,1136.50,1136.50,30,0
08/19/2005,07:31,1136.75,1136.75,1136.75,1136.75,4,0
08/19/2005,07:32,1136.50,1136.75,1136.50,1136.50,4,9
08/19/2005,07:33,1136.50,1136.50,1136.50,1136.50,0,60
08/19/2005,07:34,1136.75,1136.75,1136.75,1136.75,2,0
08/19/2005,07:35,1136.75,1136.75,1136.50,1136.50,1,1
08/19/2005,07:36,1136.50,1136.75,1136.50,1136.75,101,8
08/19/2005,07:37,1136.75,1136.75,1136.75,1136.75,40,0
08/19/2005,07:38,1136.75,1137.00,1136.75,1137.00,12,0
08/19/2005,07:39,1137.00,1137.00,1136.75,1137.00,6,35
08/19/2005,07:40,1137.00,1137.00,1137.00,1137.00,13,0
08/19/2005,07:41,1137.00,1137.00,1137.00,1137.00,16,0
08/19/2005,07:42,1137.00,1137.00,1136.75,1136.75,1,2
08/19/2005,07:43,1137.00,1137.00,1136.75,1137.00,324,1
08/19/2005,07:44,1137.00,1137.00,1137.00,1137.00,135,0
08/19/2005,07:45,1137.00,1137.00,1136.75,1137.00,100,50
08/19/2005,07:46,1137.00,1137.00,1137.00,1137.00,47,0
08/19/2005,07:47,1136.75,1137.25,1136.75,1137.25,97,2
08/19/2005,07:48,1137.00,1137.00,1137.00,1137.00,0,16
08/19/2005,07:49,1137.25,1137.25,1137.00,1137.00,1,125
08/19/2005,07:50,1137.00,1137.00,1136.75,1137.00,175,10
08/19/2005,07:51,1137.00,1137.25,1137.00,1137.00,4,2
08/19/2005,07:52,1137.25,1137.25,1137.00,1137.00,2,3
08/19/2005,07:53,1137.00,1137.00,1137.00,1137.00,0,5
08/19/2005,07:54,1137.25,1137.25,1137.00,1137.25,218,8
08/19/2005,07:55,1137.25,1137.50,1137.25,1137.25,94,42
08/19/2005,07:56,1137.25,1137.50,1137.25,1137.50,1,15
08/19/2005,07:57,1137.50,1137.50,1137.25,1137.50,3,5
08/19/2005,07:58,1137.50,1137.50,1137.25,1137.50,357,107
08/19/2005,07:59,1137.50,1137.75,1137.50,1137.50,329,85
08/19/2005,08:00,1137.75,1137.75,1137.50,1137.50,5,185
08/19/2005,08:01,1137.50,1138.00,1137.50,1137.75,398,12
08/19/2005,08:02,1138.00,1138.25,1137.75,1138.25,619,75
08/19/2005,08:03,1138.00,1138.50,1138.00,1138.25,273,211
08/19/2005,08:04,1138.25,1138.50,1138.00,1138.00,119,300
08/19/2005,08:05,1138.25,1138.25,1138.00,1138.00,149,34
08/19/2005,08:06,1138.00,1138.25,1138.00,1138.00,21,695
08/19/2005,08:07,1138.00,1138.00,1137.75,1137.75,55,493
08/19/2005,08:08,1138.00,1138.00,1137.50,1137.75,419,269
08/19/2005,08:09,1137.75,1138.00,1137.75,1138.00,399,0
08/19/2005,08:10,1138.00,1138.25,1138.00,1138.25,16,0
08/19/2005,08:11,1138.00,1138.25,1138.00,1138.00,1118,61
08/19/2005,08:12,1138.00,1138.00,1138.00,1138.00,0,187
08/19/2005,08:13,1137.75,1138.00,1137.75,1138.00,313,1
08/19/2005,08:14,1138.00,1138.00,1137.75,1137.75,136,21
08/19/2005,08:15,1137.75,1138.00,1137.75,1138.00,476,11
08/19/2005,08:16,1138.00,1138.00,1137.75,1138.00,35,1
08/19/2005,08:17,1138.00,1138.00,1137.75,1137.75,6,10
08/19/2005,08:18,1137.75,1138.00,1137.75,1138.00,202,2
08/19/2005,08:19,1138.00,1138.25,1137.75,1138.25,183,6
08/19/2005,08:20,1138.25,1138.25,1138.00,1138.00,468,18
08/19/2005,08:21,1138.00,1138.25,1138.00,1138.25,84,51
08/19/2005,08:22,1138.25,1138.25,1138.00,1138.00,32,23
08/19/2005,08:23,1138.25,1138.25,1138.00,1138.25,510,4
08/19/2005,08:24,1138.25,1138.50,1138.25,1138.50,1126,40
08/19/2005,08:25,1138.50,1138.50,1138.25,1138.50,281,30
08/19/2005,08:26,1138.50,1138.50,1138.00,1138.00,88,307
08/19/2005,08:27,1138.00,1138.75,1138.00,1138.75,1176,594
08/19/2005,08:28,1138.75,1139.00,1138.50,1138.75,2238,434
08/19/2005,08:29,1139.00,1139.00,1138.50,1138.50,334,1239
08/19/2005,08:30,1138.50,1139.00,1138.50,1138.75,1175,1074
08/19/2005,08:31,1139.00,1139.00,1138.00,1138.00,1255,4703
08/19/2005,08:32,1138.00,1138.25,1137.75,1137.75,549,1660
08/19/2005,08:33,1137.75,1138.25,1137.75,1138.00,1419,1180
08/19/2005,08:34,1138.25,1138.50,1138.00,1138.00,1351,1780
08/19/2005,08:35,1138.00,1138.25,1137.75,1138.00,140,838
08/19/2005,08:36,1138.00,1138.25,1137.50,1137.75,1542,1556
08/19/2005,08:37,1137.50,1138.00,1137.50,1137.50,1070,1922
08/19/2005,08:38,1137.75,1137.75,1137.00,1137.25,918,2064
08/19/2005,08:39,1137.00,1137.50,1137.00,1137.50,877,413
08/19/2005,08:40,1137.50,1137.50,1137.25,1137.50,306,649
08/19/2005,08:41,1137.25,1137.50,1137.00,1137.25,503,402
08/19/2005,08:42,1137.25,1137.50,1136.50,1136.50,97,1818
08/19/2005,08:43,1136.50,1137.25,1136.50,1137.25,1695,771
08/19/2005,08:44,1137.25,1137.75,1137.00,1137.25,2102,737
08/19/2005,08:45,1137.50,1137.50,1137.25,1137.50,898,22
08/19/2005,08:46,1137.50,1138.00,1137.25,1137.75,2099,1107
08/19/2005,08:47,1137.75,1137.75,1137.25,1137.50,601,512
08/19/2005,08:48,1137.25,1137.50,1136.75,1137.00,174,1084
08/19/2005,08:49,1137.00,1137.25,1136.50,1137.25,997,1141
08/19/2005,08:50,1137.00,1137.75,1137.00,1137.50,985,664
08/19/2005,08:51,1137.25,1137.50,1137.00,1137.25,184,346
08/19/2005,08:52,1137.25,1137.50,1137.00,1137.50,402,431
08/19/2005,08:53,1137.50,1137.50,1136.75,1137.25,554,1382
08/19/2005,08:54,1137.25,1137.50,1137.00,1137.25,560,102
08/19/2005,08:55,1137.25,1137.50,1137.00,1137.50,652,319
08/19/2005,08:56,1137.50,1138.00,1137.50,1137.50,1291,1808
08/19/2005,08:57,1137.75,1137.75,1137.25,1137.75,272,421
08/19/2005,08:58,1137.50,1137.75,1137.25,1137.50,475,242
08/19/2005,08:59,1137.50,1137.75,1137.25,1137.50,454,312
08/19/2005,09:00,1137.75,1138.25,1137.50,1138.00,1255,170
08/19/2005,09:01,1138.00,1138.25,1137.50,1137.75,893,1456
08/19/2005,09:02,1137.75,1138.75,1137.50,1138.75,3660,626
08/19/2005,09:03,1138.50,1139.25,1138.25,1138.75,3688,1654
08/19/2005,09:04,1139.00,1139.00,1138.50,1138.50,1637,1177
08/19/2005,09:05,1138.50,1138.75,1138.25,1138.50,519,1139
08/19/2005,09:06,1138.25,1139.00,1138.25,1139.00,1556,1294
08/19/2005,09:07,1139.00,1140.00,1139.00,1139.75,6759,2058
08/19/2005,09:08,1139.75,1140.00,1139.50,1139.75,2608,542
08/19/2005,09:09,1139.75,1140.00,1139.50,1139.50,1232,1320
08/19/2005,09:10,1139.50,1139.75,1139.25,1139.50,539,1874
08/19/2005,09:11,1139.75,1140.00,1139.50,1139.50,558,996
08/19/2005,09:12,1139.50,1139.75,1139.00,1139.00,264,1412
08/19/2005,09:13,1139.00,1139.25,1138.75,1139.00,663,1397
08/19/2005,09:14,1139.00,1139.25,1138.75,1139.00,129,485
08/19/2005,09:15,1138.75,1139.75,1138.75,1139.25,1856,468
08/19/2005,09:16,1139.25,1139.50,1138.75,1138.75,253,1112
08/19/2005,09:17,1139.00,1139.00,1138.25,1138.50,536,1582
08/19/2005,09:18,1138.50,1138.50,1138.25,1138.50,367,27
08/19/2005,09:19,1138.50,1138.50,1138.25,1138.25,51,922
08/19/2005,09:20,1138.25,1138.25,1137.75,1138.25,483,1185
08/19/2005,09:21,1138.25,1138.50,1138.00,1138.25,891,222
08/19/2005,09:22,1138.50,1139.00,1138.00,1138.75,1999,1036
08/19/2005,09:23,1138.75,1139.50,1138.75,1139.25,1205,65
08/19/2005,09:24,1139.50,1139.50,1139.00,1139.00,432,1503
08/19/2005,09:25,1138.75,1139.25,1138.75,1139.00,625,110
08/19/2005,09:26,1139.00,1139.75,1139.00,1139.75,1045,292
08/19/2005,09:27,1139.75,1140.25,1139.25,1140.25,2138,1561
08/19/2005,09:28,1140.25,1140.50,1139.25,1139.50,1784,2903
08/19/2005,09:29,1139.50,1139.75,1139.00,1139.75,1187,932
08/19/2005,09:30,1139.50,1140.25,1139.50,1140.25,1679,134
08/19/2005,09:31,1140.00,1140.00,1139.50,1140.00,1482,667
08/19/2005,09:32,1139.75,1140.00,1139.50,1139.75,174,726
08/19/2005,09:33,1139.75,1140.25,1139.75,1139.75,550,369
08/19/2005,09:34,1139.75,1140.00,1139.75,1139.75,88,42
08/19/2005,09:35,1139.75,1140.00,1139.50,1139.75,157,391
08/19/2005,09:36,1139.75,1139.75,1139.50,1139.75,831,948
08/19/2005,09:37,1139.75,1140.00,1139.50,1139.75,492,447
08/19/2005,09:38,1139.50,1140.25,1139.50,1140.00,971,823
08/19/2005,09:39,1140.00,1140.25,1139.75,1140.00,227,402
08/19/2005,09:40,1140.00,1140.00,1139.50,1139.50,255,718
08/19/2005,09:41,1139.50,1139.75,1139.50,1139.75,104,51
08/19/2005,09:42,1139.50,1139.75,1139.25,1139.25,40,1508
08/19/2005,09:43,1139.50,1139.75,1139.25,1139.25,1367,824
08/19/2005,09:44,1139.50,1139.50,1138.75,1139.25,599,1871
08/19/2005,09:45,1139.00,1139.25,1138.75,1138.75,951,821
08/19/2005,09:46,1139.00,1139.25,1138.75,1139.25,560,219
08/19/2005,09:47,1139.00,1139.25,1138.75,1139.00,199,345
08/19/2005,09:48,1139.00,1139.50,1138.75,1139.25,1245,587
08/19/2005,09:49,1139.00,1139.50,1139.00,1139.00,311,261
08/19/2005,09:50,1139.25,1139.50,1139.25,1139.25,125,376
08/19/2005,09:51,1139.25,1139.50,1139.25,1139.25,13,691
08/19/2005,09:52,1139.25,1139.50,1139.25,1139.25,33,446
08/19/2005,09:53,1139.25,1139.75,1139.00,1139.25,531,427
08/19/2005,09:54,1139.50,1139.50,1138.50,1138.75,36,1525
08/19/2005,09:55,1138.50,1139.00,1138.25,1138.75,816,921
08/19/2005,09:56,1138.75,1139.00,1138.50,1138.75,102,736
08/19/2005,09:57,1138.75,1139.00,1138.50,1138.75,402,100
08/19/2005,09:58,1139.00,1139.00,1138.25,1138.50,466,688
08/19/2005,09:59,1138.50,1139.25,1138.50,1139.00,902,349
08/19/2005,10:00,1139.25,1139.50,1138.75,1139.25,815,848
08/19/2005,10:01,1139.00,1140.00,1139.00,1140.00,1950,976
08/19/2005,10:02,1140.00,1140.00,1138.75,1139.00,987,2170
08/19/2005,10:03,1139.00,1139.00,1138.50,1138.75,113,1400
08/19/2005,10:04,1138.75,1138.75,1138.25,1138.25,541,1286
08/19/2005,10:05,1138.25,1138.75,1138.25,1138.50,775,849
08/19/2005,10:06,1138.50,1138.75,1138.25,1138.25,182,520
08/19/2005,10:07,1138.25,1139.25,1138.25,1139.00,1765,194
08/19/2005,10:08,1139.00,1139.00,1138.25,1138.50,199,790
08/19/2005,10:09,1138.50,1139.00,1138.00,1138.25,756,1198
08/19/2005,10:10,1138.50,1138.75,1138.25,1138.25,382,298
08/19/2005,10:11,1138.25,1138.75,1138.25,1138.50,462,189
08/19/2005,10:12,1138.50,1138.50,1138.00,1138.25,227,1046
08/19/2005,10:13,1138.25,1139.00,1138.25,1139.00,1379,123
08/19/2005,10:14,1138.75,1139.25,1138.75,1139.25,1320,604
08/19/2005,10:15,1139.00,1139.25,1138.50,1138.75,112,579
08/19/2005,10:16,1138.75,1139.25,1138.50,1139.00,1252,418
08/19/2005,10:17,1139.00,1139.25,1139.00,1139.00,182,353
08/19/2005,10:18,1139.25,1139.75,1139.00,1139.50,1882,2228
08/19/2005,10:19,1139.25,1139.50,1139.00,1139.25,477,487
08/19/2005,10:20,1139.25,1139.50,1139.00,1139.25,681,413
08/19/2005,10:21,1139.25,1139.50,1139.00,1139.25,61,215
08/19/2005,10:22,1139.25,1139.25,1138.75,1139.00,441,525
08/19/2005,10:23,1139.25,1139.75,1139.00,1139.75,1253,566
08/19/2005,10:24,1139.50,1139.75,1139.25,1139.25,15,312
08/19/2005,10:25,1139.25,1139.25,1139.00,1139.00,175,205
08/19/2005,10:26,1139.00,1139.25,1139.00,1139.00,4,634
08/19/2005,10:27,1139.00,1139.25,1138.75,1139.00,775,322
08/19/2005,10:28,1139.00,1139.75,1139.00,1139.50,1476,340
08/19/2005,10:29,1139.50,1139.50,1139.25,1139.25,406,365
08/19/2005,10:30,1139.50,1139.50,1138.75,1138.75,536,494
08/19/2005,10:31,1139.00,1139.00,1138.50,1138.50,521,747
08/19/2005,10:32,1138.75,1139.00,1138.50,1139.00,315,52
08/19/2005,10:33,1139.00,1139.00,1138.75,1139.00,81,311
08/19/2005,10:34,1138.75,1139.25,1138.75,1138.75,562,521
08/19/2005,10:35,1138.75,1139.00,1138.50,1139.00,806,649
08/19/2005,10:36,1139.00,1139.25,1138.75,1138.75,815,309
08/19/2005,10:37,1139.00,1139.00,1138.75,1139.00,364,25
08/19/2005,10:38,1139.00,1139.50,1139.00,1139.50,790,573
08/19/2005,10:39,1139.50,1139.75,1139.25,1139.50,591,800
08/19/2005,10:40,1139.50,1139.75,1139.25,1139.75,546,29
08/19/2005,10:41,1139.75,1140.00,1139.50,1139.75,811,727
08/19/2005,10:42,1139.50,1140.00,1139.50,1140.00,740,418
08/19/2005,10:43,1140.00,1140.25,1139.75,1140.25,1728,625
08/19/2005,10:44,1140.00,1140.50,1140.00,1140.50,1906,906
08/19/2005,10:45,1140.50,1140.75,1140.00,1140.25,3360,1506
08/19/2005,10:46,1140.25,1140.50,1140.00,1140.25,381,716
08/19/2005,10:47,1140.00,1140.25,1139.75,1140.00,13,327
08/19/2005,10:48,1139.75,1140.00,1139.50,1139.50,97,1260
08/19/2005,10:49,1139.75,1140.00,1139.50,1140.00,883,364
08/19/2005,10:50,1139.75,1140.00,1139.50,1139.75,218,1354
08/19/2005,10:51,1139.50,1139.75,1139.50,1139.75,17,426
08/19/2005,10:52,1139.50,1140.00,1139.50,1140.00,1804,2
08/19/2005,10:53,1140.00,1140.00,1139.50,1139.75,217,521
08/19/2005,10:54,1139.75,1139.75,1139.25,1139.25,227,749
08/19/2005,10:55,1139.25,1139.50,1139.25,1139.50,560,76
08/19/2005,10:56,1139.25,1139.50,1139.25,1139.50,122,6
08/19/2005,10:57,1139.25,1139.50,1138.75,1138.75,279,1943
08/19/2005,10:58,1138.75,1139.00,1138.50,1139.00,1057,515
08/19/2005,10:59,1139.00,1139.00,1138.75,1138.75,171,139
08/19/2005,11:00,1139.00,1139.00,1138.25,1138.25,174,2333
08/19/2005,11:01,1138.25,1138.75,1138.00,1138.50,1135,1408
08/19/2005,11:02,1138.50,1138.75,1138.25,1138.50,546,411
08/19/2005,11:03,1138.75,1138.75,1138.25,1138.25,107,864
08/19/2005,11:04,1138.25,1138.50,1138.00,1138.25,107,456
08/19/2005,11:05,1138.50,1138.50,1138.25,1138.50,464,24
08/19/2005,11:06,1138.50,1138.50,1138.25,1138.50,96,547
08/19/2005,11:07,1138.50,1138.50,1138.00,1138.25,63,332
08/19/2005,11:08,1138.25,1138.50,1138.00,1138.00,241,276
08/19/2005,11:09,1138.25,1138.25,1138.00,1138.25,348,90
08/19/2005,11:10,1138.50,1138.75,1138.25,1138.50,372,198
08/19/2005,11:11,1138.75,1138.75,1138.25,1138.25,131,299
08/19/2005,11:12,1138.25,1138.50,1138.25,1138.50,14,366
08/19/2005,11:13,1138.50,1138.75,1138.50,1138.75,347,58
08/19/2005,11:14,1138.75,1138.75,1138.50,1138.50,26,320
08/19/2005,11:15,1138.50,1138.75,1138.50,1138.75,10,62
08/19/2005,11:16,1138.50,1138.75,1138.00,1138.25,506,576
08/19/2005,11:17,1138.50,1138.75,1138.25,1138.50,75,27
08/19/2005,11:18,1138.50,1138.50,1138.25,1138.50,241,54
08/19/2005,11:19,1138.25,1138.50,1138.00,1138.50,199,478
08/19/2005,11:20,1138.50,1138.75,1138.25,1138.75,482,213
08/19/2005,11:21,1138.75,1138.75,1138.25,1138.50,115,70
08/19/2005,11:22,1138.50,1138.50,1138.25,1138.25,15,22
08/19/2005,11:23,1138.50,1138.50,1138.25,1138.25,50,59
08/19/2005,11:24,1138.25,1138.50,1138.25,1138.50,21,35
08/19/2005,11:25,1138.25,1138.25,1138.00,1138.25,247,628
08/19/2005,11:26,1138.25,1138.50,1138.25,1138.25,61,79
08/19/2005,11:27,1138.25,1138.50,1138.25,1138.25,7,148
08/19/2005,11:28,1138.25,1138.50,1138.00,1138.25,12,84
08/19/2005,11:29,1138.00,1138.25,1138.00,1138.00,50,134
08/19/2005,11:30,1138.25,1138.25,1137.50,1137.50,40,1731
08/19/2005,11:31,1137.50,1138.00,1137.00,1137.00,1434,3205
08/19/2005,11:32,1137.25,1137.50,1137.00,1137.25,774,1062
08/19/2005,11:33,1137.25,1137.50,1137.00,1137.00,107,637
08/19/2005,11:34,1137.25,1137.50,1137.00,1137.00,711,205
08/19/2005,11:35,1137.25,1137.75,1137.25,1137.50,1249,722
08/19/2005,11:36,1137.75,1138.00,1137.50,1137.75,571,96
08/19/2005,11:37,1137.75,1138.00,1137.50,1137.75,170,425
08/19/2005,11:38,1137.75,1138.00,1137.50,1137.50,70,449
08/19/2005,11:39,1137.75,1138.00,1137.50,1137.75,304,317
08/19/2005,11:40,1137.75,1138.00,1137.50,1137.75,58,213
08/19/2005,11:41,1137.50,1137.75,1137.50,1137.75,491,22
08/19/2005,11:42,1137.75,1138.00,1137.75,1137.75,262,2
08/19/2005,11:43,1137.75,1138.00,1137.50,1137.75,235,296
08/19/2005,11:44,1137.75,1138.25,1137.75,1138.25,728,37
08/19/2005,11:45,1138.00,1138.25,1137.75,1137.75,474,643
08/19/2005,11:46,1138.00,1138.00,1137.75,1138.00,14,23
08/19/2005,11:47,1138.00,1138.25,1138.00,1138.00,539,15
08/19/2005,11:48,1138.00,1138.50,1138.00,1138.25,798,63
08/19/2005,11:49,1138.50,1138.50,1138.00,1138.00,13,506
08/19/2005,11:50,1138.00,1138.25,1137.75,1138.00,401,547
08/19/2005,11:51,1138.00,1138.00,1137.50,1137.75,305,722
08/19/2005,11:52,1137.50,1137.75,1137.50,1137.50,278,419
08/19/2005,11:53,1137.50,1138.00,1137.50,1137.75,301,43
08/19/2005,11:54,1138.00,1138.00,1137.50,1137.75,206,538
08/19/2005,11:55,1138.00,1138.00,1137.75,1137.75,10,83
08/19/2005,11:56,1137.75,1137.75,1137.50,1137.75,329,186
08/19/2005,11:57,1137.75,1137.75,1137.50,1137.50,102,13
08/19/2005,11:58,1137.50,1137.75,1137.50,1137.75,845,886
08/19/2005,11:59,1137.75,1137.75,1137.50,1137.50,296,214
08/19/2005,12:00,1137.50,1138.00,1137.50,1138.00,490,286
08/19/2005,12:01,1137.75,1138.00,1137.50,1137.75,146,489
08/19/2005,12:02,1138.00,1138.00,1137.50,1138.00,101,116
08/19/2005,12:03,1137.75,1138.00,1137.75,1137.75,1,25
08/19/2005,12:04,1137.75,1138.00,1137.75,1137.75,33,39
08/19/2005,12:05,1137.75,1137.75,1137.50,1137.50,635,182
08/19/2005,12:06,1137.50,1137.75,1137.50,1137.75,27,297
08/19/2005,12:07,1137.75,1137.75,1137.50,1137.75,521,525
08/19/2005,12:08,1137.50,1137.75,1137.50,1137.50,12,220
08/19/2005,12:09,1137.75,1137.75,1137.50,1137.50,229,409
08/19/2005,12:10,1137.75,1138.00,1137.50,1137.75,540,1654
08/19/2005,12:11,1137.75,1137.75,1137.50,1137.50,97,31
08/19/2005,12:12,1137.50,1137.75,1137.25,1137.50,617,707
08/19/2005,12:13,1137.75,1138.25,1137.50,1137.75,879,430
08/19/2005,12:14,1137.75,1138.00,1137.50,1137.75,219,924
08/19/2005,12:15,1137.75,1137.75,1137.25,1137.25,614,850
08/19/2005,12:16,1137.25,1137.50,1136.50,1136.75,430,2348
08/19/2005,12:17,1136.75,1136.75,1135.25,1135.50,989,7192
08/19/2005,12:18,1135.50,1136.25,1135.00,1136.25,2348,1559
08/19/2005,12:19,1136.25,1136.25,1135.50,1135.75,1466,1213
08/19/2005,12:20,1135.75,1136.25,1135.75,1136.00,558,577
08/19/2005,12:21,1136.00,1136.50,1135.75,1136.25,1124,272
08/19/2005,12:22,1136.50,1136.75,1136.25,1136.50,1430,495
08/19/2005,12:23,1136.50,1137.50,1136.50,1137.25,2265,516
08/19/2005,12:24,1137.25,1137.25,1136.75,1137.00,482,372
08/19/2005,12:25,1137.00,1137.25,1136.75,1136.75,206,682
08/19/2005,12:26,1137.00,1137.00,1136.75,1137.00,210,59
08/19/2005,12:27,1137.00,1137.25,1136.75,1137.00,580,124
08/19/2005,12:28,1137.00,1137.00,1136.75,1136.75,25,430
08/19/2005,12:29,1136.75,1137.00,1136.75,1136.75,23,743
08/19/2005,12:30,1136.75,1137.00,1136.75,1136.75,28,438
08/19/2005,12:31,1136.75,1137.00,1136.75,1137.00,13,85
08/19/2005,12:32,1137.00,1137.00,1136.75,1137.00,56,38
08/19/2005,12:33,1136.75,1137.00,1136.75,1137.00,38,255
08/19/2005,12:34,1137.00,1137.00,1136.50,1136.75,63,565
08/19/2005,12:35,1137.00,1137.00,1136.75,1137.00,252,175
08/19/2005,12:36,1137.00,1137.25,1136.75,1137.25,216,19
08/19/2005,12:37,1137.00,1137.25,1136.75,1137.00,146,432
08/19/2005,12:38,1137.00,1137.25,1136.75,1137.00,345,254
08/19/2005,12:39,1137.00,1137.00,1136.75,1136.75,1,304
08/19/2005,12:40,1136.75,1137.00,1136.75,1136.75,57,13
08/19/2005,12:41,1137.00,1137.00,1136.75,1137.00,180,42
08/19/2005,12:42,1136.75,1137.00,1136.50,1136.50,174,732
08/19/2005,12:43,1136.50,1137.00,1136.50,1136.75,197,39
08/19/2005,12:44,1136.75,1137.25,1136.75,1136.75,125,148
08/19/2005,12:45,1137.00,1137.00,1136.75,1136.75,38,11
08/19/2005,12:46,1137.00,1137.00,1136.75,1136.75,29,13
08/19/2005,12:47,1136.75,1137.00,1136.50,1136.75,62,669
08/19/2005,12:48,1136.50,1137.25,1136.50,1137.25,550,352
08/19/2005,12:49,1137.00,1137.50,1137.00,1137.50,837,67
08/19/2005,12:50,1137.50,1137.50,1137.25,1137.50,195,23
08/19/2005,12:51,1137.50,1137.50,1137.00,1137.25,302,1137
08/19/2005,12:52,1137.00,1137.25,1137.00,1137.00,204,226
08/19/2005,12:53,1137.25,1137.25,1136.75,1137.00,13,401
08/19/2005,12:54,1137.00,1137.25,1137.00,1137.00,536,13
08/19/2005,12:55,1137.25,1137.50,1137.00,1137.00,304,39
08/19/2005,12:56,1137.00,1137.25,1137.00,1137.00,67,15
08/19/2005,12:57,1137.00,1137.25,1137.00,1137.00,7,19
08/19/2005,12:58,1137.00,1137.50,1137.00,1137.50,330,46
08/19/2005,12:59,1137.50,1137.50,1137.25,1137.25,119,149
08/19/2005,13:00,1137.50,1137.75,1137.00,1137.00,1096,725
08/19/2005,13:01,1137.25,1137.50,1137.00,1137.25,418,191
08/19/2005,13:02,1137.25,1137.50,1137.00,1137.00,35,187
08/19/2005,13:03,1137.25,1137.50,1137.00,1137.50,259,126
08/19/2005,13:04,1137.50,1137.75,1137.25,1137.75,567,365
08/19/2005,13:05,1137.75,1137.75,1137.50,1137.50,5,647
08/19/2005,13:06,1137.50,1137.75,1137.25,1137.75,246,143
08/19/2005,13:07,1137.50,1138.00,1137.50,1138.00,249,191
08/19/2005,13:08,1137.75,1138.00,1137.50,1137.50,42,471
08/19/2005,13:09,1137.75,1137.75,1137.50,1137.50,6,344
08/19/2005,13:10,1137.50,1137.50,1137.50,1137.50,0,17
08/19/2005,13:11,1137.50,1137.50,1137.00,1137.25,209,1087
08/19/2005,13:12,1137.25,1137.50,1137.25,1137.25,3,217
08/19/2005,13:13,1137.25,1137.50,1137.00,1137.25,135,136
08/19/2005,13:14,1137.25,1137.50,1137.00,1137.00,34,244
08/19/2005,13:15,1137.00,1137.25,1137.00,1137.00,6,93
08/19/2005,13:16,1137.00,1137.25,1137.00,1137.00,6,85
08/19/2005,13:17,1137.00,1137.25,1137.00,1137.25,6,456
08/19/2005,13:18,1137.00,1137.25,1137.00,1137.25,210,202
08/19/2005,13:19,1137.25,1137.50,1137.00,1137.25,97,18
08/19/2005,13:20,1137.00,1137.25,1137.00,1137.25,183,126
08/19/2005,13:21,1137.25,1137.25,1136.75,1137.00,136,490
08/19/2005,13:22,1137.00,1137.25,1137.00,1137.25,410,1
08/19/2005,13:23,1137.25,1137.50,1137.25,1137.50,24,8
08/19/2005,13:24,1137.50,1137.75,1137.25,1137.50,569,521
08/19/2005,13:25,1137.50,1137.75,1137.50,1137.75,4,549
08/19/2005,13:26,1137.75,1137.75,1137.25,1137.50,20,374
08/19/2005,13:27,1137.25,1137.50,1137.25,1137.25,7,370
08/19/2005,13:28,1137.00,1137.50,1137.00,1137.25,137,37
08/19/2005,13:29,1137.25,1137.50,1137.00,1137.00,22,374
08/19/2005,13:30,1137.00,1137.25,1136.75,1136.75,61,537
08/19/2005,13:31,1137.00,1137.00,1136.50,1136.75,363,748
08/19/2005,13:32,1136.75,1137.00,1136.50,1136.75,621,812
08/19/2005,13:33,1136.50,1136.75,1136.25,1136.50,48,978
08/19/2005,13:34,1136.50,1136.75,1136.25,1136.50,319,49
08/19/2005,13:35,1136.50,1137.50,1136.50,1137.25,1401,704
08/19/2005,13:36,1137.25,1137.25,1137.00,1137.00,243,48
08/19/2005,13:37,1137.00,1137.00,1136.75,1136.75,0,775
08/19/2005,13:38,1136.75,1137.00,1136.50,1136.75,208,48
08/19/2005,13:39,1137.00,1137.00,1136.50,1136.50,51,324
08/19/2005,13:40,1136.75,1136.75,1136.50,1136.50,9,518
08/19/2005,13:41,1136.50,1136.50,1136.25,1136.25,79,111
08/19/2005,13:42,1136.25,1136.50,1136.00,1136.25,234,1147
08/19/2005,13:43,1136.00,1136.50,1136.00,1136.50,363,125
08/19/2005,13:44,1136.50,1136.50,1136.25,1136.50,18,6
08/19/2005,13:45,1136.25,1136.50,1136.25,1136.50,97,491
08/19/2005,13:46,1136.50,1136.50,1136.25,1136.25,61,483
08/19/2005,13:47,1136.25,1136.50,1136.00,1136.00,105,368
08/19/2005,13:48,1136.00,1136.00,1134.75,1134.75,977,4952
08/19/2005,13:49,1134.75,1135.75,1134.75,1135.50,1924,1128
08/19/2005,13:50,1135.50,1135.50,1135.00,1135.25,979,1193
08/19/2005,13:51,1135.25,1135.50,1134.75,1135.00,212,1716
08/19/2005,13:52,1135.00,1135.25,1134.75,1135.00,646,707
08/19/2005,13:53,1135.00,1135.50,1135.00,1135.50,400,957
08/19/2005,13:54,1135.50,1136.25,1135.25,1136.25,2245,377
08/19/2005,13:55,1136.25,1136.50,1136.00,1136.25,729,331
08/19/2005,13:56,1136.25,1136.50,1136.25,1136.25,52,89
08/19/2005,13:57,1136.25,1136.25,1135.75,1136.00,188,875
08/19/2005,13:58,1136.00,1136.00,1135.50,1135.75,589,630
08/19/2005,13:59,1135.75,1135.75,1135.25,1135.75,312,768
08/19/2005,14:00,1135.75,1136.00,1135.50,1136.00,356,1
08/19/2005,14:01,1136.00,1136.25,1135.50,1136.25,614,438
08/19/2005,14:02,1136.25,1136.50,1136.25,1136.25,601,191
08/19/2005,14:03,1136.50,1136.50,1136.00,1136.00,21,949
08/19/2005,14:04,1136.25,1136.25,1136.00,1136.25,40,27
08/19/2005,14:05,1136.25,1136.50,1136.00,1136.25,639,136
08/19/2005,14:06,1136.25,1136.50,1136.00,1136.25,255,260
08/19/2005,14:07,1136.25,1136.50,1136.25,1136.50,262,36
08/19/2005,14:08,1136.25,1136.50,1136.25,1136.25,20,148
08/19/2005,14:09,1136.50,1136.75,1136.25,1136.75,543,26
08/19/2005,14:10,1136.75,1136.75,1136.50,1136.50,1056,37
08/19/2005,14:11,1136.50,1137.00,1136.50,1136.50,423,373
08/19/2005,14:12,1136.75,1137.25,1136.75,1137.00,1048,438
08/19/2005,14:13,1137.00,1137.00,1136.75,1137.00,44,41
08/19/2005,14:14,1136.75,1136.75,1136.50,1136.50,1,334
08/19/2005,14:15,1136.75,1137.25,1136.50,1137.00,657,152
08/19/2005,14:16,1137.00,1137.25,1136.75,1136.75,237,245
08/19/2005,14:17,1137.00,1137.25,1136.75,1137.00,244,260
08/19/2005,14:18,1137.00,1137.00,1136.75,1137.00,93,11
08/19/2005,14:19,1137.00,1137.00,1136.75,1136.75,40,756
08/19/2005,14:20,1136.75,1137.00,1136.75,1136.75,23,194
08/19/2005,14:21,1136.75,1136.75,1136.50,1136.50,18,322
08/19/2005,14:22,1136.50,1136.75,1136.25,1136.25,51,627
08/19/2005,14:23,1136.25,1136.50,1136.25,1136.25,117,146
08/19/2005,14:24,1136.25,1136.75,1136.25,1136.50,310,44
08/19/2005,14:25,1136.50,1136.75,1136.50,1136.50,30,21
08/19/2005,14:26,1136.75,1136.75,1136.50,1136.75,35,45
08/19/2005,14:27,1136.50,1137.00,1136.50,1136.75,546,149
08/19/2005,14:28,1136.75,1137.00,1136.75,1137.00,57,106
08/19/2005,14:29,1137.00,1137.25,1136.75,1137.00,406,445
08/19/2005,14:30,1137.00,1137.25,1136.75,1137.25,229,100
08/19/2005,14:31,1137.25,1137.25,1136.75,1137.25,946,271
08/19/2005,14:32,1137.25,1137.50,1137.00,1137.25,743,410
08/19/2005,14:33,1137.25,1137.50,1136.75,1136.75,57,449
08/19/2005,14:34,1136.75,1136.75,1136.25,1136.50,240,1103
08/19/2005,14:35,1136.50,1136.75,1136.50,1136.50,13,416
08/19/2005,14:36,1136.75,1136.75,1136.25,1136.25,414,705
08/19/2005,14:37,1136.25,1136.50,1136.25,1136.25,126,142
08/19/2005,14:38,1136.50,1136.50,1136.00,1136.00,352,710
08/19/2005,14:39,1136.25,1136.25,1136.00,1136.00,125,41
08/19/2005,14:40,1136.25,1136.25,1136.00,1136.25,134,186
08/19/2005,14:41,1136.25,1136.50,1135.75,1136.00,1322,1519
08/19/2005,14:42,1136.25,1136.25,1135.75,1135.75,67,795
08/19/2005,14:43,1135.75,1136.25,1135.50,1136.25,518,1478
08/19/2005,14:44,1136.25,1136.25,1135.75,1136.25,191,476
08/19/2005,14:45,1136.00,1136.25,1135.75,1135.75,117,402
08/19/2005,14:46,1136.00,1136.00,1135.50,1135.75,180,689
08/19/2005,14:47,1135.75,1136.00,1135.50,1135.50,269,356
08/19/2005,14:48,1135.75,1135.75,1135.50,1135.75,489,1143
08/19/2005,14:49,1135.50,1135.75,1135.25,1135.50,175,735
08/19/2005,14:50,1135.50,1135.50,1135.00,1135.25,1126,2756
08/19/2005,14:51,1135.25,1135.25,1135.00,1135.25,1051,1172
08/19/2005,14:52,1135.00,1135.25,1135.00,1135.25,392,193
08/19/2005,14:53,1135.00,1135.50,1135.00,1135.50,938,269
08/19/2005,14:54,1135.50,1135.75,1135.25,1135.75,2580,519
08/19/2005,14:55,1135.50,1135.75,1135.25,1135.50,105,554
08/19/2005,14:56,1135.25,1136.00,1135.25,1135.50,1121,506
08/19/2005,14:57,1135.50,1136.00,1135.50,1135.75,1293,670
08/19/2005,14:58,1135.75,1136.00,1135.50,1135.75,345,251
08/19/2005,14:59,1135.50,1136.00,1135.00,1135.50,1260,3469
08/19/2005,15:00,1135.50,1135.50,1134.75,1135.25,2321,3684
08/19/2005,15:01,1135.00,1135.50,1134.50,1135.00,3281,4744
08/19/2005,15:02,1134.75,1135.50,1134.75,1135.50,2073,1274
08/19/2005,15:03,1135.50,1135.50,1135.25,1135.25,494,242
08/19/2005,15:04,1135.25,1135.50,1135.00,1135.50,376,1319
08/19/2005,15:05,1135.50,1135.75,1135.25,1135.50,1525,214
08/19/2005,15:06,1135.50,1135.75,1135.25,1135.50,801,681
08/19/2005,15:07,1135.75,1136.00,1135.25,1135.25,1203,929
08/19/2005,15:08,1135.50,1135.75,1135.25,1135.50,1315,258
08/19/2005,15:09,1135.50,1135.75,1135.50,1135.50,340,96
08/19/2005,15:10,1135.75,1135.75,1135.50,1135.75,658,584
08/19/2005,15:11,1135.75,1136.25,1135.50,1136.00,1135,992
08/19/2005,15:12,1136.00,1136.25,1135.75,1136.25,991,381
08/19/2005,15:13,1136.00,1136.25,1136.00,1136.00,60,98
08/19/2005,15:14,1136.00,1136.75,1136.00,1136.75,2750,563
08/19/2005,15:15,1136.50,1137.75,1136.50,1137.50,5442,2167
08/19/2005,15:16,1137.25,1137.25,1137.25,1137.25,0,104
08/21/2005,17:01,1136.75,1136.75,1136.50,1136.50,6,151
08/21/2005,17:02,1136.25,1136.50,1136.00,1136.25,50,163
08/21/2005,17:03,1136.25,1136.50,1136.25,1136.25,51,93
08/21/2005,17:04,1136.25,1136.50,1136.25,1136.25,1,20
08/21/2005,17:05,1136.25,1136.25,1136.00,1136.00,0,39
08/21/2005,17:06,1136.25,1136.25,1136.25,1136.25,1,0
08/21/2005,17:07,1136.00,1136.25,1136.00,1136.25,1,187
08/21/2005,17:08,1136.25,1136.25,1136.00,1136.00,6,30
08/21/2005,17:09,1136.00,1136.25,1136.00,1136.25,189,1
08/21/2005,17:10,1136.50,1136.50,1136.25,1136.25,1,4
08/21/2005,17:12,1136.50,1136.50,1136.25,1136.25,2,1
08/21/2005,17:13,1136.25,1136.50,1136.25,1136.25,2,9
08/21/2005,17:15,1136.25,1136.25,1136.25,1136.25,0,1
08/21/2005,17:16,1136.25,1136.25,1136.25,1136.25,0,3
08/21/2005,17:17,1136.25,1136.25,1136.25,1136.25,0,23
08/21/2005,17:18,1136.25,1136.25,1136.25,1136.25,0,2
08/21/2005,17:19,1136.25,1136.25,1136.25,1136.25,0,15
08/21/2005,17:20,1136.25,1136.25,1136.25,1136.25,0,2
08/21/2005,17:21,1136.50,1136.75,1136.50,1136.75,147,10
08/21/2005,17:23,1136.75,1136.75,1136.75,1136.75,64,0
08/21/2005,17:24,1136.75,1136.75,1136.50,1136.75,12,1
08/21/2005,17:25,1136.75,1136.75,1136.75,1136.75,1,0
08/21/2005,17:26,1136.75,1137.00,1136.75,1137.00,14,0
08/21/2005,17:27,1136.75,1136.75,1136.75,1136.75,0,1
08/21/2005,17:30,1136.50,1136.50,1136.50,1136.50,0,2
08/21/2005,17:31,1136.75,1136.75,1136.75,1136.75,6,0
08/21/2005,17:32,1136.75,1136.75,1136.75,1136.75,23,0
08/21/2005,17:33,1136.75,1136.75,1136.75,1136.75,18,0
08/21/2005,17:34,1136.75,1137.00,1136.75,1137.00,12,0
08/21/2005,17:35,1136.75,1136.75,1136.75,1136.75,0,14
08/21/2005,17:36,1136.75,1136.75,1136.75,1136.75,0,2
08/21/2005,17:40,1136.75,1136.75,1136.75,1136.75,0,1
08/21/2005,17:43,1137.00,1137.00,1137.00,1137.00,10,0
08/21/2005,17:44,1136.75,1137.00,1136.75,1137.00,123,13
08/21/2005,17:45,1137.00,1137.00,1136.75,1136.75,1,50
08/21/2005,17:46,1137.00,1137.00,1137.00,1137.00,1,0
08/21/2005,17:48,1137.00,1137.00,1137.00,1137.00,1,0
08/21/2005,17:51,1137.00,1137.00,1137.00,1137.00,1,0
08/21/2005,17:52,1137.00,1137.25,1137.00,1137.25,72,0
08/21/2005,17:55,1137.00,1137.00,1137.00,1137.00,0,16
08/21/2005,17:57,1137.00,1137.00,1136.75,1136.75,0,4
08/21/2005,18:02,1136.75,1136.75,1136.75,1136.75,0,7
08/21/2005,18:04,1136.75,1136.75,1136.75,1136.75,0,2
08/21/2005,18:05,1136.75,1136.75,1136.75,1136.75,0,18
08/21/2005,18:07,1136.50,1136.50,1136.50,1136.50,0,1
08/21/2005,18:09,1136.75,1136.75,1136.75,1136.75,17,0
08/21/2005,18:10,1137.00,1137.00,1137.00,1137.00,50,0
08/21/2005,18:11,1137.00,1137.00,1137.00,1137.00,1,0
08/21/2005,18:12,1137.00,1137.00,1137.00,1137.00,8,0
08/21/2005,18:13,1137.00,1137.00,1137.00,1137.00,2,0
08/21/2005,18:15,1136.75,1136.75,1136.75,1136.75,0,5
08/21/2005,18:16,1136.75,1136.75,1136.75,1136.75,0,2
08/21/2005,18:17,1136.75,1136.75,1136.75,1136.75,0,1
08/21/2005,18:18,1137.00,1137.00,1137.00,1137.00,52,0
08/21/2005,18:19,1137.25,1137.25,1137.00,1137.00,1,13
08/21/2005,18:20,1137.00,1137.00,1137.00,1137.00,0,30
08/21/2005,18:21,1137.00,1137.00,1137.00,1137.00,0,56
08/21/2005,18:23,1136.75,1136.75,1136.75,1136.75,0,3
08/21/2005,18:24,1136.75,1136.75,1136.75,1136.75,0,7
08/21/2005,18:25,1136.75,1136.75,1136.75,1136.75,0,1
08/21/2005,18:26,1136.75,1136.75,1136.75,1136.75,0,20
08/21/2005,18:27,1136.75,1136.75,1136.75,1136.75,0,5
08/21/2005,18:29,1137.00,1137.25,1137.00,1137.25,81,0
08/21/2005,18:30,1137.00,1137.00,1137.00,1137.00,0,5
08/21/2005,18:31,1137.00,1137.00,1137.00,1137.00,0,1
08/21/2005,18:33,1136.75,1136.75,1136.75,1136.75,0,2
08/21/2005,18:34,1136.75,1136.75,1136.50,1136.75,1,51
08/21/2005,18:35,1136.50,1136.50,1136.50,1136.50,0,104
08/21/2005,18:36,1136.50,1136.50,1136.50,1136.50,0,7
08/21/2005,18:37,1136.75,1136.75,1136.50,1136.50,1,9
08/21/2005,18:38,1136.50,1136.50,1136.50,1136.50,0,5
08/21/2005,18:41,1136.50,1136.50,1136.25,1136.25,0,2
08/21/2005,18:43,1136.50,1136.50,1136.50,1136.50,7,0
08/21/2005,18:45,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,18:46,1136.25,1136.50,1136.25,1136.50,11,2
08/21/2005,18:47,1136.50,1136.50,1136.50,1136.50,5,0
08/21/2005,18:48,1136.25,1136.25,1136.25,1136.25,0,3
08/21/2005,18:55,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,18:56,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,18:57,1136.25,1136.25,1136.25,1136.25,0,1
08/21/2005,18:59,1136.50,1136.50,1136.50,1136.50,4,0
08/21/2005,19:00,1136.50,1136.50,1136.50,1136.50,10,0
08/21/2005,19:04,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,19:05,1136.50,1136.50,1136.50,1136.50,3,0
08/21/2005,19:08,1136.50,1136.50,1136.50,1136.50,2,0
08/21/2005,19:09,1136.50,1136.50,1136.50,1136.50,3,0
08/21/2005,19:10,1136.25,1136.25,1136.25,1136.25,0,50
08/21/2005,19:11,1136.50,1136.50,1136.50,1136.50,21,0
08/21/2005,19:12,1136.50,1136.50,1136.50,1136.50,2,0
08/21/2005,19:13,1136.50,1136.50,1136.25,1136.25,3,45
08/21/2005,19:15,1136.25,1136.25,1136.25,1136.25,0,1
08/21/2005,19:18,1136.50,1136.50,1136.50,1136.50,10,0
08/21/2005,19:22,1136.50,1136.50,1136.50,1136.50,51,0
08/21/2005,19:23,1136.50,1136.50,1136.50,1136.50,37,0
08/21/2005,19:24,1136.75,1136.75,1136.75,1136.75,4,0
08/21/2005,19:25,1136.75,1137.25,1136.75,1137.25,21,0
08/21/2005,19:26,1137.00,1137.00,1137.00,1137.00,0,7
08/21/2005,19:27,1136.75,1136.75,1136.50,1136.50,0,23
08/21/2005,19:29,1136.50,1136.75,1136.50,1136.75,2,2
08/21/2005,19:30,1136.75,1136.75,1136.75,1136.75,3,0
08/21/2005,19:31,1136.50,1136.75,1136.50,1136.75,25,2
08/21/2005,19:33,1136.75,1136.75,1136.50,1136.50,5,2
08/21/2005,19:34,1136.75,1136.75,1136.75,1136.75,154,0
08/21/2005,19:35,1136.75,1136.75,1136.75,1136.75,4,0
08/21/2005,19:37,1136.75,1136.75,1136.75,1136.75,5,0
08/21/2005,19:38,1136.75,1136.75,1136.75,1136.75,2,0
08/21/2005,19:39,1136.75,1136.75,1136.75,1136.75,1,0
08/21/2005,19:40,1136.75,1136.75,1136.75,1136.75,2,0
08/21/2005,19:59,1136.75,1136.75,1136.50,1136.50,1,5
08/21/2005,20:02,1136.75,1136.75,1136.50,1136.50,2,10
08/21/2005,20:03,1136.50,1136.50,1136.50,1136.50,0,2
08/21/2005,20:07,1136.50,1136.50,1136.50,1136.50,0,12
08/21/2005,20:08,1136.50,1136.50,1136.50,1136.50,0,3
08/21/2005,20:10,1136.50,1136.50,1136.50,1136.50,0,1
08/21/2005,20:11,1136.50,1136.50,1136.50,1136.50,0,20
08/21/2005,20:12,1136.50,1136.50,1136.50,1136.50,0,10
08/21/2005,20:13,1136.50,1136.50,1136.50,1136.50,0,1
08/21/2005,20:14,1136.50,1136.50,1136.50,1136.50,0,25
08/21/2005,20:16,1136.50,1136.50,1136.50,1136.50,0,4
08/21/2005,20:17,1136.50,1136.50,1136.50,1136.50,0,11
08/21/2005,20:19,1136.50,1136.50,1136.50,1136.50,0,1
08/21/2005,20:26,1136.50,1136.50,1136.50,1136.50,0,1
08/21/2005,20:27,1136.25,1136.25,1136.25,1136.25,0,1
08/21/2005,20:28,1136.25,1136.25,1136.25,1136.25,0,1
08/21/2005,20:29,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,20:30,1136.50,1136.50,1136.50,1136.50,10,0
08/21/2005,20:31,1136.50,1136.50,1136.50,1136.50,15,0
08/21/2005,20:32,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,20:33,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,20:35,1136.25,1136.25,1136.25,1136.25,0,8
08/21/2005,20:36,1136.25,1136.50,1136.25,1136.50,2,1
08/21/2005,20:37,1136.25,1136.25,1136.25,1136.25,0,1
08/21/2005,20:47,1136.50,1136.50,1136.50,1136.50,50,0
08/21/2005,20:48,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,20:49,1136.50,1136.50,1136.50,1136.50,1,0
08/21/2005,20:50,1136.25,1136.50,1136.25,1136.50,110,1
08/21/2005,20:51,1136.50,1136.75,1136.50,1136.50,46,3
08/21/2005,20:52,1136.50,1136.50,1136.50,1136.50,0,20
08/21/2005,20:57,1136.50,1136.50,1136.50,1136.50,0,1
08/21/2005,21:00,1136.50,1136.50,1136.50,1136.50,0,10
08/21/2005,21:02,1136.50,1136.50,1136.50,1136.50,0,1
08/21/2005,21:05,1136.75,1136.75,1136.75,1136.75,26,0
08/21/2005,21:08,1136.75,1136.75,1136.75,1136.75,4,0
08/21/2005,21:12,1137.00,1137.00,1137.00,1137.00,5,0
08/21/2005,21:13,1136.75,1136.75,1136.75,1136.75,0,1
08/21/2005,21:14,1136.75,1136.75,1136.75,1136.75,0,1
08/21/2005,21:19,1136.75,1136.75,1136.75,1136.75,0,1
08/21/2005,21:20,1136.75,1136.75,1136.75,1136.75,0,2
08/21/2005,21:22,1136.75,1136.75,1136.75,1136.75,0,10
08/21/2005,21:23,1136.75,1137.00,1136.75,1137.00,25,5
08/21/2005,21:25,1137.00,1137.00,1137.00,1137.00,2,0
08/21/2005,21:28,1137.00,1137.25,1137.00,1137.25,89,0
08/21/2005,21:29,1137.25,1137.25,1137.00,1137.00,2,2
08/21/2005,21:30,1137.00,1137.25,1137.00,1137.25,6,1
08/21/2005,21:31,1137.25,1137.25,1137.25,1137.25,16,0
08/21/2005,21:32,1137.50,1137.50,1137.25,1137.25,3,3
08/21/2005,21:33,1137.25,1137.25,1137.25,1137.25,0,15
08/21/2005,21:34,1137.25,1137.50,1137.00,1137.50,2,21
08/21/2005,21:35,1137.00,1137.50,1137.00,1137.50,2,2
08/21/2005,21:36,1137.25,1137.25,1137.25,1137.25,0,1
08/21/2005,21:38,1137.25,1137.25,1137.25,1137.25,0,5
08/21/2005,21:42,1137.25,1137.25,1137.25,1137.25,0,3
08/21/2005,21:43,1137.25,1137.25,1137.25,1137.25,0,7
08/21/2005,21:47,1137.25,1137.25,1137.25,1137.25,0,1
08/21/2005,21:48,1137.25,1137.25,1137.25,1137.25,0,3
08/21/2005,21:49,1137.50,1137.50,1137.50,1137.50,1,0
08/21/2005,21:51,1137.25,1137.25,1137.25,1137.25,0,24
08/21/2005,21:54,1137.25,1137.25,1137.25,1137.25,0,1
08/21/2005,22:00,1137.25,1137.25,1137.25,1137.25,0,1
08/21/2005,22:05,1137.25,1137.25,1137.25,1137.25,0,1
08/21/2005,22:11,1137.25,1137.25,1137.25,1137.25,0,17
08/21/2005,22:12,1137.25,1137.25,1137.25,1137.25,0,3
08/21/2005,22:13,1137.25,1137.25,1137.25,1137.25,0,4
08/21/2005,22:14,1137.25,1137.25,1137.25,1137.25,0,9
08/21/2005,22:18,1137.25,1137.25,1137.25,1137.25,0,30
08/21/2005,22:24,1137.25,1137.25,1137.25,1137.25,0,1
08/21/2005,22:25,1137.25,1137.25,1137.25,1137.25,0,3
08/21/2005,22:26,1137.25,1137.25,1137.25,1137.25,0,7
08/21/2005,22:27,1137.00,1137.25,1137.00,1137.25,1,118
08/21/2005,22:30,1137.00,1137.00,1137.00,1137.00,0,1
08/21/2005,22:32,1136.75,1136.75,1136.75,1136.75,0,4
08/21/2005,22:40,1137.00,1137.00,1137.00,1137.00,11,0
08/21/2005,22:42,1137.00,1137.00,1137.00,1137.00,2,0
08/21/2005,22:44,1137.00,1137.00,1137.00,1137.00,53,0
08/21/2005,22:45,1137.00,1137.00,1137.00,1137.00,1,0
08/21/2005,22:47,1137.00,1137.00,1137.00,1137.00,42,0
08/21/2005,22:49,1137.25,1137.25,1137.25,1137.25,20,0
08/21/2005,22:50,1137.00,1137.00,1137.00,1137.00,0,1
08/21/2005,22:51,1137.25,1137.25,1137.25,1137.25,37,0
08/21/2005,22:52,1137.25,1137.25,1137.25,1137.25,2,0
08/21/2005,22:54,1137.25,1137.25,1137.25,1137.25,1,0
08/21/2005,22:55,1137.25,1137.25,1137.25,1137.25,41,0
08/21/2005,22:58,1137.25,1137.50,1137.25,1137.50,164,0
08/21/2005,22:59,1137.50,1137.50,1137.50,1137.50,8,0
08/21/2005,23:00,1137.50,1137.50,1137.50,1137.50,7,0
08/21/2005,23:01,1137.50,1137.50,1137.50,1137.50,2,0
08/21/2005,23:02,1137.75,1137.75,1137.75,1137.75,11,0
08/21/2005,23:03,1137.75,1137.75,1137.75,1137.75,3,0
08/21/2005,23:07,1137.50,1137.50,1137.50,1137.50,0,1
08/21/2005,23:08,1137.75,1137.75,1137.75,1137.75,1,0
08/21/2005,23:11,1137.50,1137.50,1137.50,1137.50,0,15
08/21/2005,23:12,1137.50,1137.50,1137.50,1137.50,0,1
08/21/2005,23:14,1137.75,1137.75,1137.75,1137.75,30,0
08/21/2005,23:19,1137.50,1137.50,1137.50,1137.50,0,1
08/21/2005,23:23,1137.50,1137.50,1137.50,1137.50,0,1
08/21/2005,23:26,1137.75,1138.00,1137.75,1138.00,39,0
08/21/2005,23:29,1137.75,1138.25,1137.75,1138.00,137,5
08/21/2005,23:30,1138.25,1138.25,1138.25,1138.25,83,0
08/21/2005,23:34,1138.25,1138.25,1138.25,1138.25,3,0
08/21/2005,23:37,1138.25,1138.25,1138.25,1138.25,14,0
08/21/2005,23:49,1138.25,1138.25,1138.00,1138.00,2,24
08/21/2005,23:50,1138.00,1138.25,1138.00,1138.00,3,21
08/21/2005,23:53,1138.25,1138.25,1138.25,1138.25,4,0
08/21/2005,23:55,1138.25,1138.25,1138.25,1138.25,20,0
08/21/2005,23:56,1138.25,1138.25,1138.25,1138.25,1,0
08/21/2005,23:57,1138.00,1138.00,1138.00,1138.00,0,6
08/22/2005,00:00,1138.25,1138.25,1138.25,1138.25,4,0
08/22/2005,00:01,1138.25,1138.25,1138.25,1138.25,34,0
08/22/2005,00:02,1138.50,1138.50,1138.25,1138.25,12,4
08/22/2005,00:03,1138.25,1138.25,1138.25,1138.25,0,1
08/22/2005,00:04,1138.50,1138.50,1138.25,1138.25,1,1
08/22/2005,00:05,1138.25,1138.25,1138.25,1138.25,0,10
08/22/2005,00:07,1138.25,1138.25,1138.25,1138.25,0,1
08/22/2005,00:08,1138.25,1138.25,1138.25,1138.25,0,10
08/22/2005,00:09,1138.50,1138.50,1138.25,1138.25,1,1
08/22/2005,00:17,1138.25,1138.25,1138.25,1138.25,0,1
08/22/2005,00:19,1138.50,1138.50,1138.50,1138.50,1,0
08/22/2005,00:21,1138.50,1138.50,1138.25,1138.25,74,1
08/22/2005,00:26,1138.50,1138.50,1138.50,1138.50,2,0
08/22/2005,00:28,1138.50,1138.50,1138.50,1138.50,93,0
08/22/2005,00:29,1138.75,1139.00,1138.75,1139.00,76,0
08/22/2005,00:30,1139.00,1139.00,1139.00,1139.00,2,0
08/22/2005,00:32,1139.00,1139.25,1139.00,1139.25,139,0
08/22/2005,00:35,1139.00,1139.00,1139.00,1139.00,0,2
08/22/2005,00:36,1139.00,1139.00,1139.00,1139.00,0,10
08/22/2005,00:38,1139.00,1139.00,1139.00,1139.00,0,3
08/22/2005,00:39,1139.00,1139.00,1139.00,1139.00,0,27
08/22/2005,00:40,1139.00,1139.00,1139.00,1139.00,0,1
08/22/2005,00:43,1138.75,1138.75,1138.75,1138.75,0,1
08/22/2005,00:44,1139.00,1139.00,1139.00,1139.00,1,0
08/22/2005,00:45,1138.75,1138.75,1138.75,1138.75,0,3
08/22/2005,00:46,1138.75,1139.00,1138.75,1139.00,3,20
08/22/2005,00:48,1138.75,1138.75,1138.75,1138.75,0,51
08/22/2005,00:49,1138.75,1138.75,1138.75,1138.75,0,9
08/22/2005,00:50,1138.75,1138.75,1138.75,1138.75,0,7
08/22/2005,00:52,1139.00,1139.00,1139.00,1139.00,2,0
08/22/2005,00:54,1139.00,1139.00,1139.00,1139.00,18,0
08/22/2005,00:55,1139.00,1139.00,1139.00,1139.00,1,0
08/22/2005,00:56,1139.00,1139.25,1139.00,1139.25,13,1
08/22/2005,00:57,1139.00,1139.00,1139.00,1139.00,0,5
08/22/2005,00:58,1139.00,1139.00,1139.00,1139.00,0,2
08/22/2005,00:59,1139.00,1139.00,1139.00,1139.00,0,20
08/22/2005,01:00,1139.00,1139.00,1139.00,1139.00,0,1
08/22/2005,01:02,1139.00,1139.00,1139.00,1139.00,0,40
08/22/2005,01:03,1139.25,1139.50,1139.25,1139.50,158,0
08/22/2005,01:04,1139.25,1139.25,1139.25,1139.25,0,13
08/22/2005,01:09,1139.25,1139.25,1139.25,1139.25,0,2
08/22/2005,01:10,1139.50,1139.75,1139.50,1139.50,51,21
08/22/2005,01:11,1139.50,1139.50,1139.50,1139.50,0,13
08/22/2005,01:12,1139.50,1139.75,1139.50,1139.75,1,2
08/22/2005,01:13,1139.50,1139.50,1139.50,1139.50,0,2
08/22/2005,01:16,1139.75,1139.75,1139.75,1139.75,1,0
08/22/2005,01:17,1139.50,1139.50,1139.50,1139.50,0,1
08/22/2005,01:18,1139.50,1139.50,1139.50,1139.50,0,16
08/22/2005,01:19,1139.25,1139.25,1139.25,1139.25,0,1
08/22/2005,01:20,1139.25,1139.25,1139.25,1139.25,0,1
08/22/2005,01:24,1139.25,1139.25,1139.25,1139.25,0,3
08/22/2005,01:28,1139.50,1139.50,1139.50,1139.50,7,0
08/22/2005,01:30,1139.50,1139.50,1139.50,1139.50,2,0
08/22/2005,01:31,1139.25,1139.25,1139.25,1139.25,0,17
08/22/2005,01:32,1139.25,1139.25,1139.25,1139.25,0,8
08/22/2005,01:33,1139.50,1139.75,1139.25,1139.50,124,7
08/22/2005,01:35,1139.50,1139.50,1139.50,1139.50,1,0
08/22/2005,01:37,1139.75,1139.75,1139.75,1139.75,22,0
08/22/2005,01:38,1139.50,1140.00,1139.50,1139.75,50,6
08/22/2005,01:39,1140.00,1140.25,1140.00,1140.25,186,0
08/22/2005,01:40,1140.00,1140.00,1140.00,1140.00,0,99
08/22/2005,01:41,1140.25,1140.25,1140.25,1140.25,1,0
08/22/2005,01:43,1140.00,1140.25,1140.00,1140.25,20,1
08/22/2005,01:44,1140.00,1140.00,1140.00,1140.00,0,12
08/22/2005,01:46,1140.00,1140.00,1139.75,1139.75,0,3
08/22/2005,01:47,1140.00,1140.00,1139.75,1139.75,10,5
08/22/2005,01:49,1140.00,1140.00,1140.00,1140.00,3,0
08/22/2005,01:50,1140.00,1140.00,1140.00,1140.00,12,0
08/22/2005,01:51,1140.25,1140.25,1140.00,1140.25,123,5
08/22/2005,01:52,1140.50,1140.50,1140.25,1140.25,35,7
08/22/2005,01:53,1140.25,1140.25,1140.25,1140.25,0,11
08/22/2005,01:54,1140.25,1140.25,1140.25,1140.25,0,2
08/22/2005,01:58,1140.25,1140.25,1140.25,1140.25,0,1
08/22/2005,01:59,1140.00,1140.00,1140.00,1140.00,0,20
08/22/2005,02:00,1140.00,1140.25,1140.00,1140.25,57,17
08/22/2005,02:01,1140.25,1140.50,1140.00,1140.00,4,14
08/22/2005,02:02,1140.00,1140.00,1139.75,1140.00,23,47
08/22/2005,02:03,1140.00,1140.25,1140.00,1140.25,43,0
08/22/2005,02:04,1140.25,1140.50,1140.25,1140.25,226,2
08/22/2005,02:05,1140.50,1141.00,1140.50,1140.75,322,52
08/22/2005,02:06,1140.75,1140.75,1140.50,1140.50,0,80
08/22/2005,02:07,1140.50,1140.75,1140.50,1140.75,1,8
08/22/2005,02:08,1140.50,1140.75,1140.50,1140.75,2,32
08/22/2005,02:09,1140.50,1140.50,1140.50,1140.50,0,24
08/22/2005,02:10,1140.50,1140.75,1140.50,1140.50,9,85
08/22/2005,02:11,1140.50,1140.75,1140.50,1140.50,25,58
08/22/2005,02:12,1140.50,1141.25,1140.50,1140.75,418,21
08/22/2005,02:13,1140.75,1141.25,1140.75,1141.00,157,70
08/22/2005,02:14,1141.00,1141.25,1141.00,1141.00,111,29
08/22/2005,02:15,1141.00,1141.00,1140.75,1140.75,5,145
08/22/2005,02:16,1140.75,1141.00,1140.75,1141.00,40,94
08/22/2005,02:17,1141.00,1141.00,1141.00,1141.00,98,0
08/22/2005,02:19,1140.75,1141.00,1140.75,1140.75,7,41
08/22/2005,02:20,1140.75,1141.00,1140.50,1141.00,13,2
08/22/2005,02:21,1141.00,1141.50,1141.00,1141.50,360,0
08/22/2005,02:22,1141.25,1141.50,1141.25,1141.25,5,77
08/22/2005,02:23,1141.25,1141.50,1141.00,1141.25,60,174
08/22/2005,02:24,1141.25,1141.25,1141.00,1141.25,5,158
08/22/2005,02:25,1141.00,1141.00,1140.75,1140.75,0,204
08/22/2005,02:26,1140.75,1140.75,1140.75,1140.75,0,54
08/22/2005,02:27,1140.75,1140.75,1140.75,1140.75,0,36
08/22/2005,02:28,1140.75,1141.00,1140.75,1141.00,9,8
08/22/2005,02:29,1141.00,1141.00,1141.00,1141.00,56,0
08/22/2005,02:30,1141.00,1141.00,1141.00,1141.00,38,0
08/22/2005,02:31,1140.75,1141.00,1140.75,1141.00,8,2
08/22/2005,02:32,1140.75,1141.00,1140.75,1141.00,7,10
08/22/2005,02:33,1140.75,1140.75,1140.75,1140.75,0,68
08/22/2005,02:34,1140.75,1141.25,1140.75,1141.00,154,20
08/22/2005,02:35,1141.00,1141.00,1141.00,1141.00,0,1
08/22/2005,02:36,1141.00,1141.25,1141.00,1141.00,30,9
08/22/2005,02:37,1141.00,1141.50,1141.00,1141.25,205,7
08/22/2005,02:38,1141.25,1141.50,1141.25,1141.25,5,26
08/22/2005,02:39,1141.50,1141.50,1141.50,1141.50,7,0
08/22/2005,02:40,1141.25,1141.50,1141.25,1141.50,17,107
08/22/2005,02:41,1141.25,1141.25,1141.25,1141.25,0,219
08/22/2005,02:42,1141.25,1141.50,1141.00,1141.25,295,328
08/22/2005,02:43,1141.25,1141.75,1141.25,1141.50,356,1
08/22/2005,02:44,1141.50,1141.50,1141.50,1141.50,0,2
08/22/2005,02:45,1141.75,1142.00,1141.75,1141.75,169,93
08/22/2005,02:46,1141.75,1141.75,1141.50,1141.50,5,127
08/22/2005,02:47,1141.50,1141.50,1141.25,1141.50,6,4
08/22/2005,02:48,1141.50,1141.50,1141.50,1141.50,77,0
08/22/2005,02:49,1141.50,1141.50,1141.50,1141.50,157,0
08/22/2005,02:50,1141.50,1141.75,1141.50,1141.50,9,1
08/22/2005,02:51,1141.75,1141.75,1141.50,1141.50,1,49
08/22/2005,02:52,1141.50,1141.50,1141.50,1141.50,0,148
08/22/2005,02:53,1141.50,1141.50,1141.50,1141.50,0,29
08/22/2005,02:54,1141.50,1141.50,1141.50,1141.50,0,12
08/22/2005,02:55,1141.50,1141.75,1141.50,1141.50,1,29
08/22/2005,02:56,1141.50,1141.75,1141.25,1141.25,223,91
08/22/2005,02:57,1141.25,1141.25,1141.00,1141.25,21,29
08/22/2005,02:58,1141.25,1141.50,1141.25,1141.50,31,0
08/22/2005,02:59,1141.50,1141.50,1141.25,1141.50,63,1
08/22/2005,03:00,1141.75,1141.75,1141.75,1141.75,251,0
08/22/2005,03:01,1141.50,1141.75,1141.50,1141.50,25,4
08/22/2005,03:02,1141.75,1141.75,1141.75,1141.75,72,0
08/22/2005,03:03,1141.75,1141.75,1141.75,1141.75,3,0
08/22/2005,03:04,1141.75,1141.75,1141.50,1141.50,27,1
08/22/2005,03:05,1141.50,1141.50,1141.00,1141.25,39,296
08/22/2005,03:06,1141.25,1141.50,1141.25,1141.25,5,61
08/22/2005,03:07,1141.25,1141.50,1141.25,1141.50,7,67
08/22/2005,03:08,1141.25,1141.25,1141.00,1141.00,0,51
08/22/2005,03:09,1141.00,1141.25,1141.00,1141.25,5,3
08/22/2005,03:10,1141.25,1141.25,1141.25,1141.25,113,0
08/22/2005,03:11,1141.00,1141.25,1141.00,1141.00,7,11
08/22/2005,03:12,1141.00,1141.25,1141.00,1141.25,6,1
08/22/2005,03:13,1141.00,1141.25,1141.00,1141.25,1,1
08/22/2005,03:14,1141.00,1141.25,1141.00,1141.25,5,1
08/22/2005,03:15,1141.25,1141.25,1140.75,1140.75,68,121
08/22/2005,03:17,1141.00,1141.00,1140.50,1140.50,9,111
08/22/2005,03:18,1140.75,1140.75,1140.50,1140.75,195,1
08/22/2005,03:20,1140.75,1141.00,1140.75,1141.00,35,0
08/22/2005,03:21,1141.00,1141.25,1141.00,1141.25,28,0
08/22/2005,03:22,1141.25,1141.25,1141.00,1141.00,14,5
08/22/2005,03:23,1141.25,1141.25,1141.25,1141.25,1,0
08/22/2005,03:24,1141.25,1141.25,1141.25,1141.25,3,0
08/22/2005,03:25,1141.00,1141.00,1141.00,1141.00,0,52
08/22/2005,03:26,1141.00,1141.00,1140.75,1141.00,2,26
08/22/2005,03:27,1141.00,1141.00,1141.00,1141.00,2,0
08/22/2005,03:28,1141.25,1141.25,1140.75,1140.75,30,21
08/22/2005,03:29,1141.00,1141.00,1140.75,1141.00,3,1
08/22/2005,03:30,1141.00,1141.00,1141.00,1141.00,51,0
08/22/2005,03:31,1141.00,1141.25,1141.00,1141.25,107,0
08/22/2005,03:32,1141.25,1141.50,1141.00,1141.25,4,2
08/22/2005,03:34,1141.00,1141.25,1141.00,1141.00,22,37
08/22/2005,03:35,1141.00,1141.00,1140.75,1140.75,36,172
08/22/2005,03:36,1141.00,1141.00,1141.00,1141.00,1,0
08/22/2005,03:38,1141.00,1141.00,1140.75,1141.00,12,1
08/22/2005,03:40,1141.00,1141.00,1141.00,1141.00,14,0
08/22/2005,03:41,1141.00,1141.00,1141.00,1141.00,43,0
08/22/2005,03:42,1141.00,1141.25,1140.75,1141.25,59,26
08/22/2005,03:43,1141.25,1141.50,1141.25,1141.25,137,7
08/22/2005,03:44,1141.50,1141.50,1141.00,1141.25,23,140
08/22/2005,03:45,1141.50,1141.50,1141.50,1141.50,1,0
08/22/2005,03:46,1141.25,1141.50,1141.25,1141.25,4,360
08/22/2005,03:47,1141.50,1141.50,1141.25,1141.25,41,2
08/22/2005,03:48,1141.25,1141.25,1141.25,1141.25,0,108
08/22/2005,03:50,1141.00,1141.00,1141.00,1141.00,0,1
08/22/2005,03:51,1141.00,1141.00,1141.00,1141.00,0,89
08/22/2005,03:52,1141.25,1141.50,1141.25,1141.25,79,230
08/22/2005,03:53,1141.25,1141.50,1141.00,1141.25,49,109
08/22/2005,03:54,1141.00,1141.00,1141.00,1141.00,0,6
08/22/2005,03:57,1141.00,1141.00,1141.00,1141.00,0,1
08/22/2005,03:59,1141.00,1141.00,1141.00,1141.00,0,5
08/22/2005,04:00,1141.00,1141.00,1140.75,1141.00,13,94
08/22/2005,04:01,1141.00,1141.25,1141.00,1141.25,45,0
08/22/2005,04:02,1141.00,1141.00,1141.00,1141.00,0,64
08/22/2005,04:03,1141.00,1141.00,1141.00,1141.00,0,5
08/22/2005,04:05,1141.25,1141.25,1141.25,1141.25,3,0
08/22/2005,04:08,1141.00,1141.00,1141.00,1141.00,0,281
08/22/2005,04:09,1140.75,1140.75,1140.75,1140.75,0,54
08/22/2005,04:10,1140.75,1140.75,1140.75,1140.75,0,37
08/22/2005,04:11,1141.00,1141.00,1141.00,1141.00,1,0
08/22/2005,04:14,1140.75,1140.75,1140.75,1140.75,0,6
08/22/2005,04:15,1140.75,1140.75,1140.75,1140.75,0,18
08/22/2005,04:16,1141.00,1141.00,1140.75,1141.00,26,1
08/22/2005,04:17,1141.00,1141.25,1141.00,1141.00,44,10
08/22/2005,04:20,1141.00,1141.25,1141.00,1141.25,2,28
08/22/2005,04:21,1140.75,1141.00,1140.75,1141.00,3,1
08/22/2005,04:23,1140.75,1140.75,1140.75,1140.75,0,2
08/22/2005,04:24,1141.00,1141.25,1141.00,1141.25,40,0
08/22/2005,04:25,1141.00,1141.00,1141.00,1141.00,0,102
08/22/2005,04:26,1141.00,1141.25,1141.00,1141.00,1,92
08/22/2005,04:28,1141.00,1141.25,1141.00,1141.00,2,102
08/22/2005,04:30,1141.00,1141.00,1140.75,1140.75,0,61
08/22/2005,04:31,1140.75,1140.75,1140.75,1140.75,0,1
08/22/2005,04:32,1141.00,1141.00,1140.75,1140.75,11,8
08/22/2005,04:33,1140.75,1140.75,1140.25,1140.50,56,339
08/22/2005,04:34,1140.25,1140.25,1139.75,1140.00,58,300
08/22/2005,04:35,1140.00,1140.00,1140.00,1140.00,145,0
08/22/2005,04:36,1140.00,1140.00,1139.75,1140.00,48,1
08/22/2005,04:37,1140.00,1140.00,1140.00,1140.00,89,0
08/22/2005,04:38,1140.00,1140.00,1140.00,1140.00,28,0
08/22/2005,04:39,1139.75,1139.75,1139.50,1139.75,82,93
08/22/2005,04:40,1139.75,1140.00,1139.75,1139.75,12,47
08/22/2005,04:41,1139.75,1139.75,1139.75,1139.75,0,6
08/22/2005,04:43,1139.75,1139.75,1139.75,1139.75,0,4
08/22/2005,04:44,1139.75,1139.75,1139.75,1139.75,0,8
08/22/2005,04:45,1139.75,1139.75,1139.75,1139.75,0,102
08/22/2005,04:46,1139.75,1139.75,1139.75,1139.75,0,28
08/22/2005,04:47,1139.75,1139.75,1139.75,1139.75,0,103
08/22/2005,04:48,1139.75,1139.75,1139.75,1139.75,0,50
08/22/2005,04:49,1140.00,1140.00,1140.00,1140.00,35,0
08/22/2005,04:50,1140.25,1140.25,1140.00,1140.00,50,2
08/22/2005,04:51,1140.25,1140.25,1140.25,1140.25,15,0
08/22/2005,04:52,1140.25,1140.25,1140.25,1140.25,52,0
08/22/2005,04:53,1140.25,1140.75,1140.25,1140.50,322,115
08/22/2005,04:54,1140.50,1140.50,1140.50,1140.50,0,11
08/22/2005,04:56,1140.75,1140.75,1140.50,1140.50,36,2
08/22/2005,04:57,1140.75,1140.75,1140.75,1140.75,1,0
08/22/2005,04:58,1140.50,1140.75,1140.50,1140.75,23,1
08/22/2005,04:59,1140.75,1140.75,1140.50,1140.75,3,13
08/22/2005,05:00,1140.50,1140.75,1140.50,1140.75,2,1
08/22/2005,05:01,1140.50,1140.50,1140.50,1140.50,0,24
08/22/2005,05:02,1140.75,1140.75,1140.75,1140.75,7,0
08/22/2005,05:03,1140.75,1140.75,1140.75,1140.75,42,0
08/22/2005,05:04,1140.75,1140.75,1140.75,1140.75,35,0
08/22/2005,05:05,1140.75,1140.75,1140.75,1140.75,26,0
08/22/2005,05:06,1140.75,1140.75,1140.50,1140.50,75,1
08/22/2005,05:07,1140.75,1140.75,1140.75,1140.75,43,0
08/22/2005,05:08,1140.50,1140.50,1140.50,1140.50,0,1
08/22/2005,05:09,1140.75,1140.75,1140.75,1140.75,46,0
08/22/2005,05:10,1140.75,1141.00,1140.75,1140.75,105,25
08/22/2005,05:11,1140.75,1140.75,1140.75,1140.75,0,27
08/22/2005,05:12,1140.75,1140.75,1140.75,1140.75,0,21
08/22/2005,05:13,1140.75,1141.00,1140.75,1141.00,5,5
08/22/2005,05:14,1140.75,1140.75,1140.75,1140.75,0,20
08/22/2005,05:15,1140.75,1141.00,1140.75,1141.00,5,5
08/22/2005,05:16,1141.00,1141.00,1140.75,1140.75,14,1
08/22/2005,05:17,1140.75,1140.75,1140.75,1140.75,0,2
08/22/2005,05:18,1140.75,1140.75,1140.75,1140.75,0,48
08/22/2005,05:19,1140.75,1140.75,1140.50,1140.50,0,41
08/22/2005,05:20,1140.50,1140.50,1140.50,1140.50,0,42
08/22/2005,05:21,1140.50,1140.50,1140.50,1140.50,0,6
08/22/2005,05:23,1140.25,1140.50,1140.00,1140.50,17,52
08/22/2005,05:24,1140.50,1140.50,1140.50,1140.50,1,0
08/22/2005,05:26,1140.50,1140.50,1140.25,1140.25,4,62
08/22/2005,05:27,1140.25,1140.25,1140.00,1140.00,0,6
08/22/2005,05:28,1140.25,1140.25,1140.25,1140.25,148,0
08/22/2005,05:31,1140.25,1140.25,1140.25,1140.25,1,0
08/22/2005,05:32,1140.25,1140.25,1140.25,1140.25,12,0
08/22/2005,05:33,1140.50,1140.50,1140.25,1140.25,2,12
08/22/2005,05:36,1140.25,1140.25,1140.25,1140.25,0,5
08/22/2005,05:38,1140.25,1140.25,1140.00,1140.00,0,30
08/22/2005,05:40,1140.00,1140.00,1140.00,1140.00,0,91
08/22/2005,05:42,1139.75,1140.00,1139.75,1140.00,148,4
08/22/2005,05:44,1139.75,1139.75,1139.75,1139.75,0,1
08/22/2005,05:45,1140.00,1140.00,1140.00,1140.00,8,0
08/22/2005,05:46,1140.00,1140.00,1139.75,1140.00,31,2
08/22/2005,05:47,1140.00,1140.00,1140.00,1140.00,3,0
08/22/2005,05:48,1140.00,1140.00,1140.00,1140.00,2,0
08/22/2005,05:49,1140.00,1140.00,1139.75,1140.00,68,3
08/22/2005,05:50,1140.00,1140.25,1140.00,1140.25,40,1
08/22/2005,05:51,1140.25,1140.25,1140.00,1140.00,4,1
08/22/2005,05:52,1140.25,1140.25,1140.25,1140.25,1,0
08/22/2005,05:53,1140.25,1140.25,1140.00,1140.25,43,2
08/22/2005,05:54,1140.00,1140.25,1140.00,1140.25,3,100
08/22/2005,05:56,1140.00,1140.25,1140.00,1140.00,70,7
08/22/2005,05:57,1140.25,1140.25,1140.25,1140.25,38,0
08/22/2005,05:58,1140.25,1140.50,1140.25,1140.50,5,0
08/22/2005,05:59,1140.50,1140.50,1140.50,1140.50,3,0
08/22/2005,06:00,1140.25,1140.25,1140.25,1140.25,0,2
08/22/2005,06:01,1140.50,1140.50,1140.50,1140.50,4,0
08/22/2005,06:03,1140.25,1140.25,1140.25,1140.25,0,1
08/22/2005,06:04,1140.25,1140.25,1140.25,1140.25,0,20
08/22/2005,06:08,1140.50,1140.50,1140.50,1140.50,3,0
08/22/2005,06:09,1140.25,1140.25,1140.25,1140.25,0,1
08/22/2005,06:12,1140.50,1140.50,1140.50,1140.50,141,0
08/22/2005,06:13,1140.25,1140.25,1140.25,1140.25,0,100
08/22/2005,06:14,1140.50,1140.50,1140.50,1140.50,1,0
08/22/2005,06:16,1140.50,1140.50,1140.50,1140.50,10,0
08/22/2005,06:19,1140.50,1140.50,1140.50,1140.50,6,0
08/22/2005,06:20,1140.50,1140.50,1140.50,1140.50,1,0
08/22/2005,06:21,1140.25,1140.50,1140.25,1140.50,1,10
08/22/2005,06:22,1140.50,1140.50,1140.50,1140.50,226,0
08/22/2005,06:23,1140.50,1140.50,1140.50,1140.50,3,0
08/22/2005,06:24,1140.50,1140.50,1140.50,1140.50,4,0
08/22/2005,06:26,1140.50,1140.75,1140.50,1140.75,4,0
08/22/2005,06:27,1140.50,1140.50,1140.50,1140.50,0,1
08/22/2005,06:28,1140.50,1140.50,1140.50,1140.50,0,1
08/22/2005,06:29,1140.75,1140.75,1140.25,1140.25,10,70
08/22/2005,06:30,1140.50,1140.50,1140.50,1140.50,2,0
08/22/2005,06:31,1140.50,1140.50,1140.50,1140.50,1,0
08/22/2005,06:32,1140.50,1140.50,1140.50,1140.50,41,0
08/22/2005,06:33,1140.50,1140.50,1140.50,1140.50,1,0
08/22/2005,06:35,1140.25,1140.50,1140.25,1140.50,95,13
08/22/2005,06:36,1140.50,1140.75,1140.50,1140.75,330,0
08/22/2005,06:37,1140.50,1140.50,1140.50,1140.50,0,8
08/22/2005,06:38,1140.50,1140.50,1140.50,1140.50,0,32
08/22/2005,06:39,1140.50,1140.50,1140.50,1140.50,0,24
08/22/2005,06:40,1140.50,1140.75,1140.50,1140.75,3,9
08/22/2005,06:41,1140.50,1140.75,1140.50,1140.75,1,5
08/22/2005,06:42,1140.50,1140.75,1140.50,1140.75,1,2
08/22/2005,06:43,1140.50,1140.50,1140.50,1140.50,0,58
08/22/2005,06:44,1140.50,1140.50,1140.50,1140.50,0,1
08/22/2005,06:45,1140.25,1140.50,1140.25,1140.25,25,101
08/22/2005,06:46,1140.25,1140.25,1140.25,1140.25,0,47
08/22/2005,06:47,1140.25,1140.50,1140.25,1140.50,2,4
08/22/2005,06:48,1140.50,1140.50,1140.50,1140.50,1,0
08/22/2005,06:50,1140.25,1140.25,1140.25,1140.25,0,1
08/22/2005,06:51,1140.25,1140.50,1140.25,1140.25,1,8
08/22/2005,06:52,1140.25,1140.25,1140.25,1140.25,0,13
08/22/2005,06:53,1140.50,1140.50,1140.25,1140.25,50,159
08/22/2005,06:54,1140.00,1140.00,1140.00,1140.00,0,3
08/22/2005,06:55,1140.00,1140.00,1139.75,1140.00,11,120
08/22/2005,06:56,1139.75,1139.75,1139.50,1139.50,0,330
08/22/2005,06:57,1139.50,1139.75,1139.50,1139.75,5,4
08/22/2005,06:58,1139.50,1139.50,1139.00,1139.00,19,438
08/22/2005,06:59,1139.25,1139.50,1139.25,1139.25,303,194
08/22/2005,07:00,1139.25,1139.25,1139.00,1139.00,1,38
08/22/2005,07:01,1139.00,1139.25,1138.75,1139.00,80,574
08/22/2005,07:02,1139.00,1139.25,1139.00,1139.25,226,124
08/22/2005,07:03,1139.00,1139.25,1139.00,1139.25,14,12
08/22/2005,07:04,1139.25,1139.50,1139.25,1139.50,510,0
08/22/2005,07:05,1139.25,1139.50,1139.25,1139.25,41,51
08/22/2005,07:06,1139.50,1139.50,1139.50,1139.50,191,0
08/22/2005,07:07,1139.75,1140.00,1139.75,1139.75,241,252
08/22/2005,07:08,1139.75,1140.00,1139.50,1140.00,18,71
08/22/2005,07:09,1139.75,1140.00,1139.75,1139.75,2,69
08/22/2005,07:10,1139.50,1139.75,1139.50,1139.75,55,14
08/22/2005,07:11,1139.75,1139.75,1139.75,1139.75,57,0
08/22/2005,07:12,1139.75,1140.00,1139.50,1139.75,26,4
08/22/2005,07:13,1139.75,1140.00,1139.75,1139.75,32,82
08/22/2005,07:14,1139.50,1139.75,1139.50,1139.50,25,18
08/22/2005,07:17,1139.50,1139.50,1139.50,1139.50,0,3
08/22/2005,07:18,1139.50,1139.75,1139.50,1139.75,15,10
08/22/2005,07:19,1139.75,1139.75,1139.75,1139.75,125,0
08/22/2005,07:20,1140.00,1140.00,1139.75,1139.75,2,40
08/22/2005,07:21,1139.75,1139.75,1139.75,1139.75,0,163
08/22/2005,07:22,1139.75,1139.75,1139.50,1139.50,0,224
08/22/2005,07:23,1139.75,1139.75,1139.75,1139.75,117,0
08/22/2005,07:24,1139.75,1140.00,1139.75,1140.00,174,0
08/22/2005,07:25,1140.00,1140.00,1139.75,1139.75,96,314
08/22/2005,07:26,1139.75,1139.75,1139.75,1139.75,0,12
08/22/2005,07:27,1139.75,1139.75,1139.75,1139.75,0,8
08/22/2005,07:28,1139.75,1139.75,1139.75,1139.75,0,126
08/22/2005,07:29,1139.75,1139.75,1139.75,1139.75,0,310
08/22/2005,07:30,1139.50,1139.75,1139.50,1139.75,4,8
08/22/2005,07:31,1139.50,1139.50,1139.25,1139.25,0,133
08/22/2005,07:32,1139.25,1139.50,1139.25,1139.25,69,227
08/22/2005,07:33,1139.25,1139.50,1139.25,1139.25,6,35
08/22/2005,07:34,1139.50,1139.75,1139.50,1139.50,144,20
08/22/2005,07:35,1139.75,1139.75,1139.50,1139.75,12,5
08/22/2005,07:36,1139.50,1139.75,1139.50,1139.75,40,15
08/22/2005,07:37,1139.75,1140.00,1139.75,1139.75,127,22
08/22/2005,07:38,1139.75,1139.75,1139.75,1139.75,0,168
08/22/2005,07:39,1139.75,1139.75,1139.75,1139.75,0,85
08/22/2005,07:40,1139.75,1140.00,1139.50,1139.50,14,49
08/22/2005,07:41,1139.50,1140.00,1139.50,1140.00,53,68
08/22/2005,07:42,1140.00,1140.00,1140.00,1140.00,208,0
08/22/2005,07:43,1140.00,1140.25,1140.00,1140.00,158,104
08/22/2005,07:44,1140.00,1140.25,1139.75,1140.00,54,126
08/22/2005,07:45,1139.75,1139.75,1139.75,1139.75,0,20
08/22/2005,07:46,1139.75,1140.00,1139.75,1140.00,37,1
08/22/2005,07:47,1140.00,1140.00,1140.00,1140.00,9,0
08/22/2005,07:48,1140.00,1140.00,1140.00,1140.00,41,0
08/22/2005,07:49,1140.00,1140.25,1140.00,1140.00,163,1
08/22/2005,07:50,1140.25,1140.25,1140.25,1140.25,1,0
08/22/2005,07:51,1140.00,1140.25,1140.00,1140.25,8,126
08/22/2005,07:52,1140.25,1140.25,1140.00,1140.25,3,4
08/22/2005,07:53,1140.25,1140.25,1140.25,1140.25,108,0
08/22/2005,07:54,1140.25,1140.25,1140.25,1140.25,6,0
08/22/2005,07:55,1140.00,1140.25,1140.00,1140.00,3,75
08/22/2005,07:56,1140.25,1140.25,1140.25,1140.25,12,0
08/22/2005,07:57,1140.25,1140.25,1140.00,1140.00,10,60
08/22/2005,07:58,1140.00,1140.00,1139.75,1140.00,9,298
08/22/2005,07:59,1139.75,1139.75,1139.75,1139.75,0,42
08/22/2005,08:00,1139.50,1139.50,1139.00,1139.25,54,990
08/22/2005,08:01,1139.00,1139.50,1139.00,1139.25,286,87
08/22/2005,08:02,1139.25,1139.25,1139.25,1139.25,0,70
08/22/2005,08:03,1139.25,1139.25,1139.00,1139.25,51,18
08/22/2005,08:04,1139.25,1139.50,1139.25,1139.25,14,107
08/22/2005,08:05,1139.25,1139.50,1139.25,1139.25,1,34
08/22/2005,08:06,1139.50,1139.50,1139.25,1139.25,1,123
08/22/2005,08:07,1139.50,1139.50,1139.25,1139.25,24,330
08/22/2005,08:08,1139.25,1139.50,1139.25,1139.25,1,112
08/22/2005,08:09,1139.25,1139.25,1139.00,1139.00,0,547
08/22/2005,08:10,1139.00,1139.25,1139.00,1139.25,133,3
08/22/2005,08:11,1139.25,1139.50,1139.25,1139.50,403,0
08/22/2005,08:12,1139.25,1139.50,1139.00,1139.00,1,421
08/22/2005,08:13,1139.00,1139.00,1139.00,1139.00,0,32
08/22/2005,08:14,1138.75,1138.75,1138.50,1138.75,82,228
08/22/2005,08:15,1138.75,1138.75,1138.50,1138.75,289,2
08/22/2005,08:16,1138.75,1139.00,1138.75,1138.75,18,26
08/22/2005,08:17,1138.75,1139.00,1138.50,1138.75,83,72
08/22/2005,08:18,1138.75,1139.00,1138.75,1138.75,41,290
08/22/2005,08:19,1138.75,1138.75,1138.75,1138.75,0,142
08/22/2005,08:20,1138.75,1138.75,1138.25,1138.50,5,707
08/22/2005,08:21,1138.50,1138.50,1138.00,1138.25,280,415
08/22/2005,08:22,1138.25,1138.50,1138.25,1138.25,126,57
08/22/2005,08:23,1138.50,1138.50,1138.00,1138.25,13,439
08/22/2005,08:24,1138.25,1138.50,1138.25,1138.25,359,4
08/22/2005,08:25,1138.50,1138.50,1138.25,1138.25,27,108
08/22/2005,08:26,1138.25,1138.25,1138.00,1138.00,227,408
08/22/2005,08:27,1138.00,1138.00,1137.75,1137.75,2,342
08/22/2005,08:28,1138.00,1138.25,1137.75,1138.00,317,80
08/22/2005,08:29,1138.00,1138.25,1137.75,1138.00,155,2
08/22/2005,08:30,1138.25,1138.50,1138.00,1138.00,669,1068
08/22/2005,08:31,1138.25,1138.25,1137.50,1137.50,445,984
08/22/2005,08:32,1137.50,1138.00,1137.50,1138.00,1708,315
08/22/2005,08:33,1137.75,1138.50,1137.75,1138.50,1828,98
08/22/2005,08:34,1138.25,1139.25,1138.25,1139.00,2669,108
08/22/2005,08:35,1139.00,1139.50,1138.75,1139.00,1730,878
08/22/2005,08:36,1139.25,1139.75,1138.75,1139.75,2313,903
08/22/2005,08:37,1139.50,1139.75,1139.00,1139.75,2435,1151
08/22/2005,08:38,1139.75,1140.25,1139.50,1140.25,3049,473
08/22/2005,08:39,1140.25,1141.00,1139.75,1141.00,4962,1251
08/22/2005,08:40,1141.00,1141.25,1140.50,1140.50,1114,2504
08/22/2005,08:41,1140.50,1140.75,1140.25,1140.50,702,1752
08/22/2005,08:42,1140.50,1140.75,1140.25,1140.25,117,844
08/22/2005,08:43,1140.25,1141.25,1140.25,1141.00,2654,457
08/22/2005,08:44,1141.00,1141.00,1140.50,1140.50,1165,1609
08/22/2005,08:45,1140.50,1141.00,1140.50,1141.00,604,82
08/22/2005,08:46,1141.00,1142.00,1140.75,1141.50,5465,2689
08/22/2005,08:47,1141.50,1142.25,1141.25,1141.75,3404,3259
08/22/2005,08:48,1141.75,1142.25,1141.50,1141.50,3294,1127
08/22/2005,08:49,1141.75,1142.00,1141.50,1141.75,1093,1488
08/22/2005,08:50,1141.50,1142.00,1141.50,1141.75,1466,1438
08/22/2005,08:51,1141.75,1142.00,1141.25,1141.50,244,1103
08/22/2005,08:52,1141.25,1141.75,1141.25,1141.50,766,468
08/22/2005,08:53,1141.50,1142.25,1141.50,1142.00,3277,495
08/22/2005,08:54,1142.00,1142.25,1141.50,1142.00,1168,2967
08/22/2005,08:55,1142.00,1142.25,1141.75,1141.75,195,1623
08/22/2005,08:56,1141.75,1142.00,1141.50,1141.75,659,1028
08/22/2005,08:57,1141.75,1142.25,1141.75,1142.00,1114,867
08/22/2005,08:58,1142.00,1142.75,1142.00,1142.50,4916,1957
08/22/2005,08:59,1142.50,1142.50,1142.25,1142.25,405,86
08/22/2005,09:00,1142.50,1142.75,1142.25,1142.75,3089,350
08/22/2005,09:01,1142.50,1143.25,1142.50,1143.00,5593,508
08/22/2005,09:02,1143.00,1143.75,1143.00,1143.75,4762,745
08/22/2005,09:03,1143.50,1144.50,1143.50,1144.25,4071,2720
08/22/2005,09:04,1144.25,1144.50,1143.75,1143.75,723,5429
08/22/2005,09:05,1144.00,1144.25,1143.75,1144.00,1893,633
08/22/2005,09:06,1144.25,1144.25,1143.75,1144.00,388,1123
08/22/2005,09:07,1143.75,1144.00,1143.50,1143.75,1635,2303
08/22/2005,09:08,1143.75,1144.00,1143.50,1144.00,287,844
08/22/2005,09:09,1144.00,1144.00,1143.50,1143.75,1396,653
08/22/2005,09:10,1143.50,1144.25,1143.50,1144.25,1809,2100
08/22/2005,09:11,1144.25,1144.25,1144.00,1144.25,2193,144
08/22/2005,09:12,1144.25,1144.25,1143.75,1144.00,338,1121
08/22/2005,09:13,1143.75,1143.75,1142.75,1143.00,1841,4912
08/22/2005,09:14,1143.00,1143.50,1143.00,1143.25,1729,261
08/22/2005,09:15,1143.00,1143.75,1143.00,1143.75,1390,341
08/22/2005,09:16,1143.75,1143.75,1143.50,1143.50,680,123
08/22/2005,09:17,1143.50,1143.75,1143.25,1143.50,838,654
08/22/2005,09:18,1143.75,1144.50,1143.75,1144.00,3304,1787
08/22/2005,09:19,1144.25,1144.25,1143.50,1143.50,1477,1416
08/22/2005,09:20,1143.75,1144.50,1143.50,1144.00,2649,1867
08/22/2005,09:21,1144.00,1144.25,1143.50,1143.50,13,549
08/22/2005,09:22,1143.50,1143.50,1142.75,1143.00,1701,2890
08/22/2005,09:23,1142.75,1143.25,1142.75,1143.00,733,96
08/22/2005,09:24,1143.25,1143.50,1142.75,1143.00,899,1088
08/22/2005,09:25,1143.00,1143.25,1142.75,1143.00,302,901
08/22/2005,09:26,1143.00,1143.25,1143.00,1143.00,214,106
08/22/2005,09:27,1143.25,1143.25,1142.75,1142.75,737,1019
08/22/2005,09:28,1142.75,1143.00,1142.75,1142.75,95,496
08/22/2005,09:29,1143.00,1143.25,1142.75,1143.00,2094,1530
08/22/2005,09:30,1143.00,1143.00,1142.50,1143.00,207,825
08/22/2005,09:31,1143.00,1143.50,1143.00,1143.50,1744,38
08/22/2005,09:32,1143.50,1143.50,1143.00,1143.00,200,2085
08/22/2005,09:33,1143.00,1143.25,1142.75,1143.00,180,795
08/22/2005,09:34,1143.25,1143.25,1142.75,1142.75,181,897
08/22/2005,09:35,1142.75,1143.00,1142.50,1142.75,335,1213
08/22/2005,09:36,1143.00,1143.00,1142.50,1142.50,176,2322
08/22/2005,09:37,1142.50,1142.75,1142.50,1142.50,1224,532
08/22/2005,09:38,1142.50,1142.75,1142.25,1142.25,50,1031
08/22/2005,09:39,1142.25,1143.25,1142.25,1143.00,1838,780
08/22/2005,09:40,1143.25,1144.25,1143.00,1144.00,4661,256
08/22/2005,09:41,1144.00,1144.25,1143.75,1143.75,3761,3394
08/22/2005,09:42,1144.00,1144.00,1143.50,1143.75,444,1438
08/22/2005,09:43,1143.75,1144.00,1143.25,1143.50,1594,1246
08/22/2005,09:44,1143.50,1143.75,1143.25,1143.25,606,964
08/22/2005,09:45,1143.25,1143.50,1143.00,1143.00,12,649
08/22/2005,09:46,1143.25,1143.50,1143.00,1143.25,315,942
08/22/2005,09:47,1143.50,1143.50,1142.75,1143.00,739,894
08/22/2005,09:48,1143.00,1143.25,1142.50,1142.50,205,1393
08/22/2005,09:49,1142.50,1143.00,1142.50,1142.75,511,1435
08/22/2005,09:50,1142.75,1143.00,1142.50,1142.75,1176,549
08/22/2005,09:51,1142.75,1143.50,1142.50,1143.25,2625,586
08/22/2005,09:52,1143.25,1143.75,1143.00,1143.25,1261,1545
08/22/2005,09:53,1143.25,1143.50,1143.25,1143.25,758,72
08/22/2005,09:54,1143.25,1143.50,1142.75,1143.00,692,952
08/22/2005,09:55,1143.25,1143.50,1143.00,1143.50,731,263
08/22/2005,09:56,1143.50,1143.75,1143.25,1143.75,1387,83
08/22/2005,09:57,1143.50,1143.75,1143.25,1143.50,384,464
08/22/2005,09:58,1143.50,1143.75,1143.50,1143.50,14,1268
08/22/2005,09:59,1143.50,1143.50,1143.25,1143.50,616,203
08/22/2005,10:00,1143.25,1143.75,1143.25,1143.75,463,51
08/22/2005,10:01,1143.75,1143.75,1143.00,1143.25,1108,1282
08/22/2005,10:02,1143.25,1143.25,1142.75,1142.75,535,850
08/22/2005,10:03,1142.75,1143.00,1142.50,1142.75,495,589
08/22/2005,10:04,1142.75,1142.75,1142.00,1142.25,558,1534
08/22/2005,10:05,1142.25,1142.50,1142.00,1142.25,1549,1115
08/22/2005,10:06,1142.25,1142.75,1142.25,1142.50,493,129
08/22/2005,10:07,1142.75,1142.75,1142.50,1142.50,21,35
08/22/2005,10:08,1142.75,1142.75,1142.50,1142.50,26,74
08/22/2005,10:09,1142.50,1142.75,1142.00,1142.00,517,1295
08/22/2005,10:10,1142.00,1142.25,1141.75,1142.00,1011,1224
08/22/2005,10:11,1142.00,1142.25,1141.75,1142.25,225,1211
08/22/2005,10:12,1142.00,1142.25,1142.00,1142.25,600,299
08/22/2005,10:13,1142.00,1142.25,1141.75,1142.00,736,1941
08/22/2005,10:14,1141.75,1142.25,1141.75,1142.00,1739,795
08/22/2005,10:15,1142.00,1142.25,1141.50,1142.00,476,1515
08/22/2005,10:16,1142.00,1142.50,1141.75,1142.25,1227,864
08/22/2005,10:17,1142.25,1142.25,1141.50,1141.75,67,1854
08/22/2005,10:18,1141.75,1142.25,1141.75,1142.00,1070,391
08/22/2005,10:19,1142.00,1142.00,1141.50,1141.75,636,866
08/22/2005,10:20,1142.00,1142.00,1141.50,1142.00,1044,795
08/22/2005,10:21,1142.00,1142.25,1141.75,1142.00,539,893
08/22/2005,10:22,1142.00,1142.50,1141.75,1142.25,1055,54
08/22/2005,10:23,1142.25,1142.75,1142.25,1142.25,1145,1390
08/22/2005,10:24,1142.25,1142.50,1142.00,1142.50,499,632
08/22/2005,10:25,1142.50,1142.50,1142.25,1142.25,82,444
08/22/2005,10:26,1142.25,1142.75,1142.25,1142.50,1248,113
08/22/2005,10:27,1142.75,1142.75,1142.00,1142.25,344,464
08/22/2005,10:28,1142.50,1142.50,1142.00,1142.25,554,380
08/22/2005,10:29,1142.00,1142.00,1141.75,1142.00,1125,654
08/22/2005,10:30,1142.00,1142.25,1141.75,1142.00,866,17
08/22/2005,10:31,1142.25,1142.25,1141.25,1141.25,218,2962
08/22/2005,10:32,1141.50,1141.75,1141.25,1141.50,365,383
08/22/2005,10:33,1141.50,1142.00,1141.25,1142.00,1602,186
08/22/2005,10:34,1141.75,1142.00,1141.50,1141.75,222,491
08/22/2005,10:35,1141.75,1142.00,1141.75,1141.75,29,151
08/22/2005,10:36,1141.75,1142.50,1141.75,1142.25,1885,238
08/22/2005,10:37,1142.25,1142.25,1142.00,1142.25,457,130
08/22/2005,10:38,1142.25,1142.50,1142.00,1142.50,117,1
08/22/2005,10:39,1142.25,1142.50,1142.00,1142.00,375,1187
08/22/2005,10:40,1142.00,1142.50,1142.00,1142.25,300,82
08/22/2005,10:41,1142.25,1142.50,1142.25,1142.50,9,75
08/22/2005,10:42,1142.50,1142.50,1141.75,1142.00,279,804
08/22/2005,10:43,1142.25,1142.25,1142.00,1142.25,626,33
08/22/2005,10:44,1142.25,1142.50,1142.25,1142.25,14,27
08/22/2005,10:45,1142.25,1142.25,1141.75,1141.75,40,784
08/22/2005,10:46,1142.00,1142.25,1141.75,1141.75,180,196
08/22/2005,10:47,1141.75,1142.25,1141.75,1142.00,151,5
08/22/2005,10:48,1142.25,1142.25,1142.00,1142.25,161,323
08/22/2005,10:49,1142.00,1142.25,1142.00,1142.00,345,221
08/22/2005,10:50,1142.00,1142.25,1141.75,1142.00,242,192
08/22/2005,10:51,1141.75,1142.00,1141.50,1141.75,944,1012
08/22/2005,10:52,1141.75,1142.00,1141.25,1141.50,658,605
08/22/2005,10:53,1141.50,1142.00,1141.50,1141.75,523,204
08/22/2005,10:54,1141.75,1141.75,1141.00,1141.00,170,1798
08/22/2005,10:55,1141.25,1141.25,1138.75,1139.25,2838,12290
08/22/2005,10:56,1139.25,1140.25,1139.00,1140.25,4301,1031
08/22/2005,10:57,1140.00,1140.25,1139.50,1139.75,367,1101
08/22/2005,10:58,1139.50,1140.00,1139.25,1139.50,571,988
08/22/2005,10:59,1139.50,1139.75,1139.25,1139.75,1129,80
08/22/2005,11:00,1139.75,1139.75,1139.25,1139.50,451,1266
08/22/2005,11:01,1139.50,1139.75,1139.00,1139.50,1460,1519
08/22/2005,11:02,1139.50,1139.75,1138.75,1139.00,1184,1611
08/22/2005,11:03,1139.00,1139.00,1138.50,1138.50,1000,1288
08/22/2005,11:04,1138.50,1138.75,1138.00,1138.00,359,4512
08/22/2005,11:05,1138.00,1138.25,1137.00,1137.25,1910,6487
08/22/2005,11:06,1137.00,1137.50,1136.50,1137.00,4626,5527
08/22/2005,11:07,1137.00,1137.25,1136.75,1137.25,1038,196
08/22/2005,11:08,1137.25,1137.75,1137.00,1137.75,5994,1009
08/22/2005,11:09,1137.75,1138.00,1137.25,1137.50,1484,1657
08/22/2005,11:10,1137.50,1137.75,1137.50,1137.50,1084,233
08/22/2005,11:11,1137.75,1137.75,1137.25,1137.75,916,1034
08/22/2005,11:12,1137.50,1138.00,1137.50,1137.75,1109,544
08/22/2005,11:13,1137.75,1137.75,1137.00,1137.25,428,2660
08/22/2005,11:14,1137.25,1137.25,1136.75,1137.00,219,867
08/22/2005,11:15,1137.00,1137.00,1136.50,1137.00,2187,1327
08/22/2005,11:16,1137.00,1137.00,1136.50,1136.75,482,467
08/22/2005,11:17,1136.75,1137.25,1136.50,1136.75,940,1284
08/22/2005,11:18,1136.75,1137.25,1136.75,1137.25,217,128
08/22/2005,11:19,1137.25,1137.75,1137.00,1137.50,1556,1043
08/22/2005,11:20,1137.50,1137.75,1136.75,1137.00,1109,4482
08/22/2005,11:21,1137.00,1137.25,1136.75,1137.25,992,721
08/22/2005,11:22,1137.00,1137.25,1136.75,1137.00,700,239
08/22/2005,11:23,1137.00,1137.00,1136.50,1136.75,976,1276
08/22/2005,11:24,1136.75,1137.00,1136.50,1136.75,531,265
08/22/2005,11:25,1136.75,1137.00,1136.50,1136.75,551,914
08/22/2005,11:26,1136.50,1136.75,1135.75,1136.00,1592,7423
08/22/2005,11:27,1136.00,1136.25,1135.75,1136.00,1597,1652
08/22/2005,11:28,1135.75,1136.00,1135.50,1136.00,3084,3289
08/22/2005,11:29,1136.00,1136.25,1135.75,1136.25,1842,418
08/22/2005,11:30,1136.00,1136.50,1136.00,1136.00,743,964
08/22/2005,11:31,1136.25,1136.25,1134.75,1134.75,1763,7145
08/22/2005,11:32,1135.00,1135.50,1134.75,1135.25,1637,1360
08/22/2005,11:33,1135.25,1135.75,1135.00,1135.50,1456,785
08/22/2005,11:34,1135.50,1136.00,1135.50,1136.00,1341,306
08/22/2005,11:35,1136.00,1136.00,1135.25,1135.50,108,1637
08/22/2005,11:36,1135.50,1135.50,1135.00,1135.25,120,2048
08/22/2005,11:37,1135.25,1135.25,1134.00,1134.50,1468,4929
08/22/2005,11:38,1134.50,1134.50,1133.00,1133.25,4080,7297
08/22/2005,11:39,1133.50,1134.25,1133.25,1134.00,4245,2658
08/22/2005,11:40,1134.00,1134.75,1134.00,1134.25,2094,1867
08/22/2005,11:41,1134.25,1134.50,1134.00,1134.00,1299,1022
08/22/2005,11:42,1134.25,1134.25,1133.50,1133.75,1336,3111
08/22/2005,11:43,1133.75,1134.25,1133.50,1133.75,1303,493
08/22/2005,11:44,1133.75,1134.25,1133.75,1134.00,693,291
08/22/2005,11:45,1134.00,1134.00,1133.50,1134.00,834,740
08/22/2005,11:46,1134.00,1134.25,1133.75,1134.25,792,24
08/22/2005,11:47,1134.25,1134.50,1134.00,1134.50,2087,28
08/22/2005,11:48,1134.50,1134.75,1134.25,1134.50,124,848
08/22/2005,11:49,1134.25,1134.50,1134.00,1134.00,445,931
08/22/2005,11:50,1134.00,1134.75,1134.00,1134.75,889,495
08/22/2005,11:51,1134.75,1134.75,1134.25,1134.50,900,230
08/22/2005,11:52,1134.50,1134.75,1134.25,1134.50,748,225
08/22/2005,11:53,1134.25,1134.75,1134.00,1134.75,1242,1526
08/22/2005,11:54,1134.50,1134.75,1134.50,1134.75,639,199
08/22/2005,11:55,1135.00,1135.00,1134.50,1134.50,321,727
08/22/2005,11:56,1134.50,1134.75,1134.50,1134.75,34,282
08/22/2005,11:57,1134.75,1135.00,1134.50,1134.75,729,411
08/22/2005,11:58,1134.50,1134.50,1134.00,1134.50,470,1304
08/22/2005,11:59,1134.25,1134.75,1134.25,1134.50,422,216
08/22/2005,12:00,1134.50,1134.50,1134.25,1134.50,231,3
08/22/2005,12:01,1134.50,1134.75,1134.25,1134.75,473,70
08/22/2005,12:02,1134.50,1135.00,1134.50,1134.75,998,38
08/22/2005,12:03,1135.00,1135.00,1134.00,1134.00,279,1817
08/22/2005,12:04,1134.25,1134.50,1134.25,1134.25,396,5
08/22/2005,12:05,1134.50,1134.50,1134.25,1134.50,276,20
08/22/2005,12:06,1134.25,1134.75,1134.25,1134.50,450,120
08/22/2005,12:07,1134.50,1135.00,1134.25,1134.50,1183,787
08/22/2005,12:08,1134.50,1134.50,1133.75,1134.00,402,1370
08/22/2005,12:09,1133.75,1134.00,1133.50,1133.75,270,1071
08/22/2005,12:10,1133.75,1134.00,1133.50,1133.50,465,414
08/22/2005,12:11,1133.50,1133.75,1132.75,1132.75,143,3044
08/22/2005,12:12,1133.00,1133.25,1132.50,1132.50,1540,4023
08/22/2005,12:13,1132.50,1132.50,1131.75,1132.00,2012,5706
08/22/2005,12:14,1132.00,1132.50,1132.00,1132.50,2246,617
08/22/2005,12:15,1132.25,1132.50,1132.00,1132.50,2156,657
08/22/2005,12:16,1132.25,1132.75,1132.00,1132.75,1479,1592
08/22/2005,12:17,1132.75,1133.25,1132.50,1133.25,1717,319
08/22/2005,12:18,1133.25,1133.25,1132.50,1132.75,127,1954
08/22/2005,12:19,1132.50,1132.50,1131.00,1131.50,2759,7584
08/22/2005,12:20,1131.50,1132.25,1131.50,1132.25,3004,1088
08/22/2005,12:21,1132.25,1132.75,1132.25,1132.50,1403,678
08/22/2005,12:22,1132.50,1132.75,1132.25,1132.50,881,1064
08/22/2005,12:23,1132.50,1133.25,1132.50,1133.00,1085,110
08/22/2005,12:24,1133.25,1133.25,1133.00,1133.25,719,545
08/22/2005,12:25,1133.00,1133.75,1133.00,1133.50,1113,821
08/22/2005,12:26,1133.50,1133.50,1133.00,1133.50,400,1280
08/22/2005,12:27,1133.25,1134.00,1133.25,1134.00,2578,411
08/22/2005,12:28,1133.75,1134.00,1133.75,1133.75,918,521
08/22/2005,12:29,1133.75,1135.00,1133.75,1134.50,5674,2887
08/22/2005,12:30,1134.75,1135.00,1134.50,1134.75,843,410
08/22/2005,12:31,1134.75,1135.00,1134.25,1135.00,867,1925
08/22/2005,12:32,1134.75,1135.00,1134.50,1134.75,557,707
08/22/2005,12:33,1134.75,1134.75,1134.25,1134.25,103,1238
08/22/2005,12:34,1134.50,1134.50,1134.25,1134.25,751,82
08/22/2005,12:35,1134.50,1134.75,1134.25,1134.50,348,91
08/22/2005,12:36,1134.50,1135.25,1134.25,1135.25,3739,482
08/22/2005,12:37,1135.00,1135.25,1134.75,1135.00,1943,759
08/22/2005,12:38,1135.25,1135.50,1135.00,1135.00,801,682
08/22/2005,12:39,1135.25,1135.50,1135.00,1135.25,603,333
08/22/2005,12:40,1135.00,1135.25,1134.75,1135.00,598,2468
08/22/2005,12:41,1135.00,1135.25,1135.00,1135.25,174,41
08/22/2005,12:42,1135.00,1135.25,1135.00,1135.00,6,62
08/22/2005,12:43,1135.00,1135.50,1135.00,1135.50,410,33
08/22/2005,12:44,1135.25,1135.75,1135.25,1135.75,1194,456
08/22/2005,12:45,1135.50,1136.00,1135.50,1135.50,967,279
08/22/2005,12:46,1135.75,1136.25,1135.50,1136.25,3622,1046
08/22/2005,12:47,1136.00,1136.25,1136.00,1136.25,690,232
08/22/2005,12:48,1136.00,1136.50,1136.00,1136.25,1478,1378
08/22/2005,12:49,1136.25,1136.50,1136.00,1136.00,346,318
08/22/2005,12:50,1136.25,1136.25,1135.75,1135.75,232,864
08/22/2005,12:51,1136.00,1136.00,1135.75,1135.75,59,102
08/22/2005,12:52,1135.75,1136.25,1135.75,1136.00,629,597
08/22/2005,12:53,1136.00,1136.00,1135.75,1136.00,494,50
08/22/2005,12:54,1136.00,1136.25,1135.75,1136.00,301,351
08/22/2005,12:55,1136.00,1136.50,1136.00,1136.25,919,62
08/22/2005,12:56,1136.25,1136.50,1136.00,1136.25,441,532
08/22/2005,12:57,1136.50,1136.50,1135.75,1136.00,76,446
08/22/2005,12:58,1136.00,1137.00,1136.00,1136.00,2934,3040
08/22/2005,12:59,1136.00,1136.25,1135.75,1136.25,611,34
08/22/2005,13:00,1136.25,1136.25,1136.00,1136.00,598,84
08/22/2005,13:01,1136.25,1136.25,1134.75,1135.25,1550,5437
08/22/2005,13:02,1135.00,1135.50,1134.75,1135.50,746,150
08/22/2005,13:03,1135.50,1135.50,1135.00,1135.00,68,383
08/22/2005,13:04,1135.00,1135.25,1134.50,1134.50,321,744
08/22/2005,13:05,1134.50,1135.00,1134.25,1134.75,615,524
08/22/2005,13:06,1134.75,1135.00,1134.50,1134.50,51,373
08/22/2005,13:07,1134.50,1135.00,1134.50,1134.50,428,356
08/22/2005,13:08,1134.75,1135.00,1134.50,1134.75,568,1141
08/22/2005,13:09,1134.75,1134.75,1134.25,1134.75,796,812
08/22/2005,13:10,1134.75,1135.00,1134.50,1134.50,711,12
08/22/2005,13:11,1134.75,1134.75,1134.25,1134.25,125,250
08/22/2005,13:12,1134.50,1134.50,1134.25,1134.50,33,109
08/22/2005,13:13,1134.50,1134.50,1134.25,1134.50,709,14
08/22/2005,13:14,1134.50,1134.50,1134.00,1134.00,600,440
08/22/2005,13:15,1134.00,1135.00,1134.00,1134.75,2118,564
08/22/2005,13:16,1134.75,1135.50,1134.75,1135.50,1620,87
08/22/2005,13:17,1135.50,1136.00,1135.25,1135.75,1777,413
08/22/2005,13:18,1135.75,1135.75,1135.25,1135.25,20,376
08/22/2005,13:19,1135.25,1135.50,1135.25,1135.50,307,154
08/22/2005,13:20,1135.50,1135.50,1135.00,1135.25,166,733
08/22/2005,13:21,1135.25,1135.75,1135.00,1135.75,600,296
08/22/2005,13:22,1135.75,1136.00,1135.50,1135.50,682,109
08/22/2005,13:23,1135.50,1136.00,1135.50,1135.75,278,237
08/22/2005,13:24,1135.75,1136.25,1135.75,1135.75,415,1060
08/22/2005,13:25,1136.00,1136.00,1134.50,1135.25,3249,2991
08/22/2005,13:26,1135.25,1135.25,1134.50,1134.50,168,642
08/22/2005,13:27,1134.50,1134.75,1134.00,1134.00,60,1307
08/22/2005,13:28,1134.00,1135.00,1134.00,1134.75,967,916
08/22/2005,13:29,1134.75,1134.75,1134.50,1134.75,163,108
08/22/2005,13:30,1134.75,1135.00,1134.25,1134.50,126,269
08/22/2005,13:31,1134.50,1134.75,1134.25,1134.50,306,98
08/22/2005,13:32,1134.50,1134.75,1134.25,1134.50,264,180
08/22/2005,13:33,1134.50,1134.50,1133.50,1133.75,419,4065
08/22/2005,13:34,1133.50,1134.00,1133.50,1134.00,265,446
08/22/2005,13:35,1133.75,1134.00,1133.75,1133.75,17,340
08/22/2005,13:36,1133.75,1134.50,1133.50,1134.50,995,60
08/22/2005,13:37,1134.50,1135.00,1134.50,1135.00,979,263
08/22/2005,13:38,1135.25,1135.50,1135.00,1135.25,584,56
08/22/2005,13:39,1135.25,1136.00,1135.25,1135.75,1565,325
08/22/2005,13:40,1135.50,1135.75,1134.25,1134.50,668,1168
08/22/2005,13:41,1134.75,1135.25,1134.50,1135.00,848,92
08/22/2005,13:42,1135.00,1135.50,1135.00,1135.25,242,35
08/22/2005,13:43,1135.50,1135.50,1134.75,1134.75,10,452
08/22/2005,13:44,1134.75,1135.25,1134.50,1135.25,533,168
08/22/2005,13:45,1135.00,1135.25,1134.75,1135.00,261,195
08/22/2005,13:46,1134.75,1135.00,1134.25,1134.75,798,796
08/22/2005,13:47,1134.75,1136.00,1134.75,1135.75,2442,196
08/22/2005,13:48,1135.50,1135.75,1135.50,1135.50,563,291
08/22/2005,13:49,1135.25,1135.50,1135.25,1135.50,31,180
08/22/2005,13:50,1135.50,1135.50,1135.25,1135.50,236,419
08/22/2005,13:51,1135.50,1135.50,1135.25,1135.25,21,203
08/22/2005,13:52,1135.25,1135.50,1135.00,1135.50,13,361
08/22/2005,13:53,1135.25,1136.25,1135.25,1136.00,2122,850
08/22/2005,13:54,1135.75,1136.00,1135.00,1135.50,474,894
08/22/2005,13:55,1135.25,1135.50,1135.25,1135.50,31,334
08/22/2005,13:56,1135.25,1135.50,1134.25,1134.50,319,2092
08/22/2005,13:57,1134.50,1134.75,1134.25,1134.50,460,1091
08/22/2005,13:58,1134.25,1134.75,1134.25,1134.50,197,190
08/22/2005,13:59,1134.75,1134.75,1134.50,1134.75,36,477
08/22/2005,14:00,1134.75,1135.00,1134.00,1134.75,627,776
08/22/2005,14:01,1134.50,1134.50,1133.50,1134.00,1136,2364
08/22/2005,14:02,1134.25,1134.75,1134.00,1134.50,611,274
08/22/2005,14:03,1134.50,1134.75,1134.25,1134.25,101,425
08/22/2005,14:04,1134.50,1134.75,1134.25,1134.50,354,52
08/22/2005,14:05,1134.50,1134.75,1134.25,1134.75,107,154
08/22/2005,14:06,1134.50,1134.50,1134.25,1134.50,49,255
08/22/2005,14:07,1134.50,1135.00,1134.25,1134.75,338,148
08/22/2005,14:08,1134.75,1135.00,1134.50,1134.50,198,100
08/22/2005,14:09,1134.75,1134.75,1133.50,1134.50,515,1407
08/22/2005,14:10,1134.25,1134.75,1134.25,1134.75,368,28
08/22/2005,14:11,1134.75,1134.75,1134.50,1134.50,27,304
08/22/2005,14:12,1134.50,1134.50,1134.25,1134.50,2,190
08/22/2005,14:13,1134.50,1135.00,1134.50,1134.75,296,217
08/22/2005,14:14,1135.00,1135.50,1134.75,1135.25,1093,314
08/22/2005,14:15,1135.25,1135.25,1135.00,1135.25,7,35
08/22/2005,14:16,1135.00,1135.00,1134.50,1134.50,5,445
08/22/2005,14:17,1134.75,1135.00,1134.50,1134.75,194,261
08/22/2005,14:18,1134.75,1135.00,1134.75,1134.75,146,14
08/22/2005,14:19,1134.75,1135.00,1134.50,1134.75,33,119
08/22/2005,14:20,1134.75,1134.75,1134.50,1134.50,99,9
08/22/2005,14:21,1134.75,1135.25,1134.75,1135.00,503,127
08/22/2005,14:22,1134.75,1135.00,1134.75,1135.00,7,13
08/22/2005,14:23,1135.00,1135.25,1134.50,1134.50,451,852
08/22/2005,14:24,1134.25,1134.50,1134.00,1134.50,1838,711
08/22/2005,14:25,1134.25,1134.25,1133.50,1133.75,957,1600
08/22/2005,14:26,1133.75,1134.00,1133.00,1134.00,1250,1792
08/22/2005,14:27,1134.00,1134.50,1133.75,1134.50,732,134
08/22/2005,14:28,1134.50,1134.75,1134.25,1134.50,457,277
08/22/2005,14:29,1134.75,1135.00,1134.50,1134.50,207,68
08/22/2005,14:30,1134.50,1134.50,1134.00,1134.50,204,706
08/22/2005,14:31,1134.50,1134.75,1134.50,1134.75,94,97
08/22/2005,14:32,1134.75,1134.75,1134.50,1134.75,24,15
08/22/2005,14:33,1134.75,1136.00,1134.75,1135.25,3305,1032
08/22/2005,14:34,1135.50,1135.75,1135.25,1135.25,407,182
08/22/2005,14:35,1135.25,1135.50,1135.25,1135.25,465,33
08/22/2005,14:36,1135.25,1136.00,1135.25,1135.75,816,437
08/22/2005,14:37,1135.75,1136.00,1135.75,1135.75,366,700
08/22/2005,14:38,1135.75,1136.25,1135.50,1136.25,619,245
08/22/2005,14:39,1136.25,1136.25,1135.75,1136.00,699,739
08/22/2005,14:40,1136.00,1136.25,1135.75,1135.75,599,434
08/22/2005,14:41,1136.00,1136.00,1135.25,1136.00,705,1288
08/22/2005,14:42,1135.75,1136.75,1135.50,1136.50,2851,2045
08/22/2005,14:43,1136.50,1136.75,1136.25,1136.50,1122,231
08/22/2005,14:44,1136.25,1136.50,1136.00,1136.50,668,533
08/22/2005,14:45,1136.50,1136.50,1136.25,1136.50,313,48
08/22/2005,14:46,1136.25,1136.50,1136.25,1136.50,363,41
08/22/2005,14:47,1136.50,1136.75,1136.25,1136.50,163,1448
08/22/2005,14:48,1136.50,1136.50,1136.00,1136.25,228,295
08/22/2005,14:49,1136.25,1136.25,1136.00,1136.00,49,871
08/22/2005,14:50,1136.00,1136.50,1136.00,1136.50,651,205
08/22/2005,14:51,1136.50,1136.75,1136.25,1136.75,682,119
08/22/2005,14:52,1136.75,1136.75,1136.25,1136.50,356,371
08/22/2005,14:53,1136.50,1136.50,1136.00,1136.50,224,311
08/22/2005,14:54,1136.50,1136.75,1136.25,1136.50,614,154
08/22/2005,14:55,1136.75,1137.00,1136.50,1136.75,1056,533
08/22/2005,14:56,1136.75,1137.00,1136.50,1137.00,477,722
08/22/2005,14:57,1136.75,1137.00,1136.50,1136.75,255,732
08/22/2005,14:58,1136.75,1137.00,1136.25,1136.25,406,1695
08/22/2005,14:59,1136.50,1137.00,1136.25,1136.75,2482,815
08/22/2005,15:00,1136.75,1137.25,1136.75,1137.00,2009,2580
08/22/2005,15:01,1137.00,1137.00,1136.25,1136.50,920,4291
08/22/2005,15:02,1136.50,1137.00,1136.50,1136.75,1514,332
08/22/2005,15:03,1136.50,1137.00,1136.50,1136.75,1277,982
08/22/2005,15:04,1136.75,1137.00,1136.50,1136.50,240,431
08/22/2005,15:05,1136.50,1136.75,1136.25,1136.50,667,623
08/22/2005,15:06,1136.50,1136.75,1136.25,1136.50,559,427
08/22/2005,15:07,1136.50,1136.75,1136.50,1136.50,680,1325
08/22/2005,15:08,1136.75,1136.75,1136.50,1136.75,1367,116
08/22/2005,15:09,1136.50,1136.75,1136.50,1136.75,628,67
08/22/2005,15:10,1136.75,1137.25,1136.50,1137.00,1264,413
08/22/2005,15:11,1137.00,1137.25,1136.75,1137.00,2605,367
08/22/2005,15:12,1137.25,1137.25,1137.00,1137.00,1068,334
08/22/2005,15:13,1137.25,1137.50,1137.00,1137.25,765,197
08/22/2005,15:14,1137.25,1137.50,1137.25,1137.50,38,212
08/22/2005,15:15,1137.25,1137.50,1137.00,1137.00,2716,2960
08/22/2005,15:16,1137.25,1137.25,1137.00,1137.25,15,68
08/22/2005,15:31,1136.75,1137.25,1136.75,1137.00,222,292
08/22/2005,15:32,1137.00,1137.00,1137.00,1137.00,0,225
08/22/2005,15:33,1137.00,1137.00,1136.75,1137.00,16,2
08/22/2005,15:34,1137.00,1137.25,1137.00,1137.25,142,0
08/22/2005,15:35,1137.00,1137.25,1137.00,1137.00,12,16
08/22/2005,15:36,1137.00,1137.00,1137.00,1137.00,0,3
08/22/2005,15:37,1137.00,1137.00,1137.00,1137.00,0,2
08/22/2005,15:39,1137.00,1137.00,1137.00,1137.00,0,183
08/22/2005,15:40,1137.00,1137.00,1137.00,1137.00,0,28
08/22/2005,15:41,1137.00,1137.00,1137.00,1137.00,0,9
08/22/2005,15:42,1136.75,1137.00,1136.75,1137.00,64,4
08/22/2005,15:43,1137.00,1137.00,1137.00,1137.00,30,0
08/22/2005,15:44,1137.00,1137.00,1137.00,1137.00,2,0
08/22/2005,15:45,1137.00,1137.00,1137.00,1137.00,3,0
08/22/2005,15:46,1137.00,1137.00,1137.00,1137.00,36,0
08/22/2005,15:47,1137.25,1137.25,1137.25,1137.25,5,0
08/22/2005,15:48,1137.25,1137.25,1137.25,1137.25,4,0
08/22/2005,15:49,1137.25,1137.25,1137.25,1137.25,254,0
08/22/2005,15:50,1137.25,1137.50,1137.25,1137.25,39,6
08/22/2005,15:52,1137.50,1137.50,1137.25,1137.25,1,20
08/22/2005,15:53,1137.50,1137.50,1137.50,1137.50,2,0
08/22/2005,15:54,1137.25,1137.25,1137.25,1137.25,0,5
08/22/2005,15:55,1137.50,1137.50,1137.25,1137.25,2,13
08/22/2005,15:56,1137.50,1137.50,1137.25,1137.25,1,5
08/22/2005,15:57,1137.25,1137.25,1137.25,1137.25,0,50
08/22/2005,15:58,1137.50,1137.50,1137.50,1137.50,8,0
08/22/2005,15:59,1137.50,1137.75,1137.50,1137.50,110,29
08/22/2005,16:00,1137.50,1137.50,1137.50,1137.50,0,21
08/22/2005,17:01,1137.25,1137.50,1137.25,1137.50,17,58
08/22/2005,17:02,1137.25,1137.25,1137.25,1137.25,0,5
08/22/2005,17:03,1137.25,1137.25,1137.25,1137.25,0,2
08/22/2005,17:04,1137.50,1137.50,1137.50,1137.50,65,0
08/22/2005,17:06,1137.75,1137.75,1137.75,1137.75,1,0
08/22/2005,17:08,1137.50,1137.75,1137.50,1137.75,3,10
08/22/2005,17:09,1137.75,1137.75,1137.50,1137.50,4,4
08/22/2005,17:11,1137.75,1137.75,1137.75,1137.75,1,0
08/22/2005,17:12,1137.50,1137.50,1137.50,1137.50,0,9
08/22/2005,17:16,1137.75,1137.75,1137.50,1137.50,1,1
08/22/2005,17:17,1137.75,1137.75,1137.75,1137.75,2,0
08/22/2005,17:19,1137.50,1137.50,1137.50,1137.50,0,1
08/22/2005,17:22,1137.75,1137.75,1137.75,1137.75,1,0
08/22/2005,17:25,1137.50,1137.75,1137.50,1137.75,111,2
08/22/2005,17:27,1137.75,1137.75,1137.75,1137.75,1,0
08/22/2005,17:28,1137.75,1137.75,1137.75,1137.75,15,0
08/22/2005,17:30,1137.50,1137.50,1137.50,1137.50,0,78
08/22/2005,17:31,1137.50,1137.50,1137.50,1137.50,0,28
08/22/2005,17:32,1137.50,1137.50,1137.50,1137.50,0,17
08/22/2005,17:33,1137.50,1137.50,1137.50,1137.50,0,11
08/22/2005,17:35,1137.50,1138.00,1137.50,1137.75,150,53
08/22/2005,17:38,1137.50,1137.50,1137.50,1137.50,0,25
08/22/2005,17:39,1137.25,1137.25,1137.25,1137.25,0,1
08/22/2005,17:48,1137.50,1137.50,1137.50,1137.50,45,0
08/22/2005,17:49,1137.50,1137.50,1137.50,1137.50,2,0
08/22/2005,17:52,1137.25,1137.25,1137.25,1137.25,0,1
08/22/2005,17:53,1137.50,1137.50,1137.50,1137.50,2,0
08/22/2005,17:59,1137.25,1137.25,1137.25,1137.25,0,1
08/22/2005,18:06,1137.25,1137.25,1137.25,1137.25,0,1
08/22/2005,18:13,1137.50,1137.50,1137.50,1137.50,1,0
08/22/2005,18:14,1137.50,1137.50,1137.50,1137.50,37,0
08/22/2005,18:15,1137.50,1137.50,1137.50,1137.50,1,0
08/22/2005,18:16,1137.50,1137.50,1137.50,1137.50,30,0
08/22/2005,18:17,1137.50,1137.50,1137.50,1137.50,13,0
08/22/2005,18:19,1137.50,1137.50,1137.50,1137.50,2,0
08/22/2005,18:23,1137.50,1137.50,1137.50,1137.50,2,0
08/22/2005,18:26,1137.50,1137.50,1137.50,1137.50,13,0
08/22/2005,18:27,1137.50,1137.50,1137.50,1137.50,2,0
08/22/2005,18:28,1137.50,1137.75,1137.50,1137.75,35,0
08/22/2005,18:29,1137.75,1137.75,1137.50,1137.50,85,2
08/22/2005,18:30,1137.50,1138.00,1137.50,1138.00,1,2
08/22/2005,18:32,1137.75,1137.75,1137.75,1137.75,0,3
08/22/2005,18:33,1137.75,1137.75,1137.75,1137.75,0,1
08/22/2005,18:34,1137.75,1137.75,1137.75,1137.75,0,4
08/22/2005,18:40,1137.75,1137.75,1137.75,1137.75,0,1
08/22/2005,18:46,1137.50,1137.50,1137.50,1137.50,0,2
08/22/2005,18:47,1137.75,1137.75,1137.75,1137.75,2,0
08/22/2005,18:50,1137.75,1137.75,1137.75,1137.75,15,0
08/22/2005,18:51,1137.75,1137.75,1137.75,1137.75,10,0
08/22/2005,18:54,1137.75,1137.75,1137.75,1137.75,2,0
08/22/2005,18:55,1137.75,1137.75,1137.75,1137.75,2,0
08/22/2005,18:57,1137.75,1137.75,1137.75,1137.75,1,0
08/22/2005,18:58,1137.75,1137.75,1137.75,1137.75,3,0
08/22/2005,19:03,1137.75,1137.75,1137.75,1137.75,1,0
08/22/2005,19:04,1137.75,1137.75,1137.75,1137.75,19,0
08/22/2005,19:06,1137.75,1137.75,1137.75,1137.75,25,0
08/22/2005,19:11,1137.75,1137.75,1137.75,1137.75,1,0
08/22/2005,19:12,1137.75,1137.75,1137.75,1137.75,2,0
08/22/2005,19:13,1138.00,1138.00,1138.00,1138.00,18,0
08/22/2005,19:14,1137.75,1137.75,1137.75,1137.75,0,10
08/22/2005,19:18,1137.75,1137.75,1137.75,1137.75,0,2
08/22/2005,19:19,1137.75,1137.75,1137.75,1137.75,0,7
08/22/2005,19:20,1138.00,1138.00,1138.00,1138.00,2,0
08/22/2005,19:21,1137.75,1137.75,1137.75,1137.75,0,2
08/22/2005,19:22,1138.00,1138.00,1138.00,1138.00,18,0
08/22/2005,19:29,1138.00,1138.00,1138.00,1138.00,1,0
08/22/2005,19:30,1137.75,1137.75,1137.75,1137.75,0,7
08/22/2005,19:32,1138.00,1138.00,1138.00,1138.00,18,0
08/22/2005,19:33,1138.00,1138.00,1138.00,1138.00,22,0
08/22/2005,19:34,1138.00,1138.00,1138.00,1138.00,11,0
08/22/2005,19:35,1138.25,1138.25,1138.25,1138.25,3,0
08/22/2005,19:38,1138.25,1138.25,1138.25,1138.25,2,0
08/22/2005,19:39,1138.25,1138.25,1138.00,1138.00,2,1
08/22/2005,19:40,1138.00,1138.00,1138.00,1138.00,0,13
08/22/2005,19:41,1138.00,1138.00,1138.00,1138.00,0,5
08/22/2005,19:42,1138.00,1138.00,1138.00,1138.00,0,35
08/22/2005,19:46,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,19:48,1138.00,1138.00,1138.00,1138.00,0,2
08/22/2005,19:49,1138.00,1138.25,1138.00,1138.25,170,2
08/22/2005,19:50,1138.50,1138.50,1138.25,1138.25,4,38
08/22/2005,19:51,1138.25,1138.25,1138.25,1138.25,0,4
08/22/2005,19:53,1138.25,1138.25,1138.25,1138.25,0,6
08/22/2005,19:54,1138.25,1138.25,1138.25,1138.25,0,18
08/22/2005,19:56,1138.25,1138.25,1138.25,1138.25,0,1
08/22/2005,20:01,1138.25,1138.25,1138.25,1138.25,0,18
08/22/2005,20:02,1138.25,1138.25,1138.25,1138.25,0,11
08/22/2005,20:03,1138.25,1138.25,1138.25,1138.25,0,2
08/22/2005,20:04,1138.25,1138.25,1138.25,1138.25,0,25
08/22/2005,20:05,1138.25,1138.25,1138.25,1138.25,0,23
08/22/2005,20:06,1138.00,1138.00,1138.00,1138.00,0,13
08/22/2005,20:07,1138.25,1138.25,1138.25,1138.25,10,0
08/22/2005,20:08,1138.25,1138.25,1138.25,1138.25,7,0
08/22/2005,20:09,1138.00,1138.25,1138.00,1138.25,1,5
08/22/2005,20:11,1138.25,1138.25,1138.25,1138.25,16,0
08/22/2005,20:12,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,20:13,1138.50,1138.50,1138.50,1138.50,3,0
08/22/2005,20:14,1138.50,1138.50,1138.50,1138.50,1,0
08/22/2005,20:15,1138.50,1138.50,1138.50,1138.50,2,0
08/22/2005,20:16,1138.50,1138.50,1138.50,1138.50,23,0
08/22/2005,20:21,1138.25,1138.25,1138.25,1138.25,0,25
08/22/2005,20:23,1138.25,1138.25,1138.25,1138.25,0,10
08/22/2005,20:24,1138.25,1138.25,1138.25,1138.25,0,1
08/22/2005,20:28,1138.25,1138.25,1138.25,1138.25,0,1
08/22/2005,20:29,1138.25,1138.25,1138.25,1138.25,0,1
08/22/2005,20:30,1138.50,1138.50,1138.50,1138.50,11,0
08/22/2005,20:31,1138.50,1138.50,1138.50,1138.50,43,0
08/22/2005,20:32,1138.25,1138.25,1138.25,1138.25,0,96
08/22/2005,20:33,1138.25,1138.25,1138.25,1138.25,0,46
08/22/2005,20:34,1138.25,1138.25,1138.25,1138.25,0,70
08/22/2005,20:35,1138.25,1138.25,1138.25,1138.25,0,1
08/22/2005,20:43,1138.50,1138.50,1138.50,1138.50,18,0
08/22/2005,20:45,1138.25,1138.25,1138.25,1138.25,0,20
08/22/2005,20:51,1138.25,1138.25,1138.25,1138.25,0,11
08/22/2005,20:52,1138.50,1138.50,1138.50,1138.50,95,0
08/22/2005,20:53,1138.50,1138.50,1138.50,1138.50,18,0
08/22/2005,20:54,1138.50,1138.50,1138.50,1138.50,1,0
08/22/2005,20:57,1138.50,1138.50,1138.50,1138.50,25,0
08/22/2005,20:58,1138.50,1138.50,1138.50,1138.50,10,0
08/22/2005,21:01,1138.50,1138.50,1138.25,1138.50,23,2
08/22/2005,21:04,1138.50,1138.50,1138.50,1138.50,20,0
08/22/2005,21:05,1138.25,1138.25,1138.25,1138.25,0,10
08/22/2005,21:06,1138.50,1138.50,1138.50,1138.50,1,0
08/22/2005,21:07,1138.25,1138.25,1138.25,1138.25,0,10
08/22/2005,21:13,1138.50,1138.50,1138.25,1138.25,7,2
08/22/2005,21:14,1138.25,1138.25,1138.25,1138.25,0,37
08/22/2005,21:15,1138.25,1138.25,1138.25,1138.25,0,5
08/22/2005,21:16,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,21:18,1138.00,1138.00,1138.00,1138.00,0,138
08/22/2005,21:19,1138.00,1138.00,1138.00,1138.00,0,48
08/22/2005,21:21,1138.25,1138.25,1138.25,1138.25,5,0
08/22/2005,21:28,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,21:29,1138.00,1138.00,1138.00,1138.00,0,8
08/22/2005,21:30,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,21:31,1138.00,1138.25,1138.00,1138.25,1,36
08/22/2005,21:36,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,21:39,1138.00,1138.00,1138.00,1138.00,0,5
08/22/2005,21:41,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,21:46,1138.00,1138.25,1138.00,1138.00,1,2
08/22/2005,21:50,1138.00,1138.00,1138.00,1138.00,0,7
08/22/2005,21:52,1138.25,1138.25,1138.25,1138.25,2,0
08/22/2005,21:57,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,22:04,1138.25,1138.25,1138.25,1138.25,46,0
08/22/2005,22:05,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,22:07,1138.00,1138.00,1138.00,1138.00,0,3
08/22/2005,22:22,1138.00,1138.00,1138.00,1138.00,0,46
08/22/2005,22:25,1138.00,1138.00,1138.00,1138.00,0,42
08/22/2005,22:26,1138.00,1138.00,1138.00,1138.00,0,6
08/22/2005,22:28,1138.00,1138.00,1138.00,1138.00,0,12
08/22/2005,22:31,1138.00,1138.00,1138.00,1138.00,0,2
08/22/2005,22:32,1138.00,1138.00,1138.00,1138.00,0,2
08/22/2005,22:34,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,22:35,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,22:44,1138.25,1138.25,1138.25,1138.25,30,0
08/22/2005,22:52,1138.25,1138.25,1138.25,1138.25,5,0
08/22/2005,22:53,1138.25,1138.25,1138.25,1138.25,3,0
08/22/2005,22:54,1138.25,1138.25,1138.25,1138.25,50,0
08/22/2005,22:55,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,23:03,1138.25,1138.25,1138.25,1138.25,4,0
08/22/2005,23:04,1138.00,1138.25,1138.00,1138.25,7,1
08/22/2005,23:05,1138.25,1138.25,1138.25,1138.25,2,0
08/22/2005,23:06,1138.25,1138.25,1138.25,1138.25,5,0
08/22/2005,23:07,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,23:08,1138.00,1138.00,1138.00,1138.00,0,1
08/22/2005,23:09,1138.00,1138.00,1138.00,1138.00,0,8
08/22/2005,23:11,1138.00,1138.25,1138.00,1138.25,1,1
08/22/2005,23:13,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,23:15,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,23:21,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,23:22,1138.00,1138.00,1138.00,1138.00,0,3
08/22/2005,23:23,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,23:24,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,23:28,1138.25,1138.25,1138.25,1138.25,1,0
08/22/2005,23:32,1138.00,1138.00,1138.00,1138.00,0,5
08/22/2005,23:39,1138.00,1138.00,1137.50,1137.75,6,116
08/22/2005,23:41,1137.75,1137.75,1137.75,1137.75,4,0
08/22/2005,23:42,1138.00,1138.00,1138.00,1138.00,10,0
08/22/2005,23:43,1137.75,1137.75,1137.75,1137.75,0,1
08/22/2005,23:44,1137.75,1137.75,1137.75,1137.75,0,6
08/22/2005,23:50,1137.75,1137.75,1137.75,1137.75,0,1
08/22/2005,23:51,1137.75,1137.75,1137.75,1137.75,0,30
08/22/2005,23:52,1137.75,1137.75,1137.75,1137.75,0,5
08/22/2005,23:54,1138.00,1138.00,1138.00,1138.00,1,0
08/22/2005,23:55,1138.00,1138.00,1138.00,1138.00,2,0
08/22/2005,23:59,1137.50,1138.00,1137.50,1138.00,1,1
08/23/2005,00:02,1137.75,1137.75,1137.75,1137.75,0,5
08/23/2005,00:12,1137.75,1137.75,1137.75,1137.75,0,3
08/23/2005,00:16,1137.75,1137.75,1137.75,1137.75,0,3
08/23/2005,00:17,1137.50,1137.50,1137.50,1137.50,0,56
08/23/2005,00:21,1137.25,1137.25,1137.25,1137.25,0,105
08/23/2005,00:22,1137.25,1137.25,1137.25,1137.25,0,25
08/23/2005,00:23,1137.25,1137.25,1137.25,1137.25,0,10
08/23/2005,00:25,1137.25,1137.25,1137.25,1137.25,0,9
08/23/2005,00:26,1137.25,1137.25,1137.25,1137.25,0,13
08/23/2005,00:28,1137.25,1137.25,1137.25,1137.25,0,5
08/23/2005,00:30,1137.00,1137.00,1136.75,1137.00,106,221
08/23/2005,00:31,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,00:32,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,00:33,1136.75,1136.75,1136.75,1136.75,0,22
08/23/2005,00:34,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,00:35,1137.00,1137.00,1137.00,1137.00,24,0
08/23/2005,00:36,1136.75,1136.75,1136.75,1136.75,0,26
08/23/2005,00:37,1137.00,1137.00,1137.00,1137.00,4,0
08/23/2005,00:40,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,00:42,1137.00,1137.00,1137.00,1137.00,15,0
08/23/2005,00:44,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,00:49,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,00:52,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,00:53,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,00:54,1137.00,1137.00,1137.00,1137.00,10,0
08/23/2005,01:03,1137.00,1137.00,1137.00,1137.00,45,0
08/23/2005,01:04,1137.00,1137.00,1137.00,1137.00,8,0
08/23/2005,01:06,1137.00,1137.00,1137.00,1137.00,4,0
08/23/2005,01:09,1136.75,1136.75,1136.75,1136.75,0,15
08/23/2005,01:11,1137.00,1137.00,1137.00,1137.00,1,0
08/23/2005,01:12,1136.75,1136.75,1136.75,1136.75,0,275
08/23/2005,01:13,1136.75,1136.75,1136.75,1136.75,0,10
08/23/2005,01:15,1136.75,1136.75,1136.75,1136.75,0,47
08/23/2005,01:16,1136.50,1136.50,1136.50,1136.50,0,4
08/23/2005,01:18,1136.75,1136.75,1136.75,1136.75,16,0
08/23/2005,01:19,1136.75,1136.75,1136.75,1136.75,15,0
08/23/2005,01:21,1136.50,1136.50,1136.50,1136.50,0,166
08/23/2005,01:24,1136.50,1136.50,1136.50,1136.50,0,51
08/23/2005,01:25,1136.50,1136.50,1136.25,1136.25,2,29
08/23/2005,01:26,1136.25,1136.25,1136.25,1136.25,0,10
08/23/2005,01:30,1136.25,1136.25,1136.25,1136.25,0,1
08/23/2005,01:33,1136.25,1136.50,1136.25,1136.50,13,3
08/23/2005,01:34,1136.25,1136.50,1136.25,1136.50,1,3
08/23/2005,01:35,1136.50,1136.50,1136.50,1136.50,35,0
08/23/2005,01:36,1136.50,1136.50,1136.50,1136.50,51,0
08/23/2005,01:38,1136.50,1136.50,1136.50,1136.50,46,0
08/23/2005,01:39,1136.50,1136.50,1136.50,1136.50,50,0
08/23/2005,01:42,1136.50,1136.50,1136.50,1136.50,32,0
08/23/2005,01:43,1136.75,1136.75,1136.75,1136.75,115,0
08/23/2005,01:44,1136.75,1136.75,1136.75,1136.75,29,0
08/23/2005,01:46,1136.75,1136.75,1136.75,1136.75,45,0
08/23/2005,01:47,1136.75,1136.75,1136.75,1136.75,30,0
08/23/2005,01:48,1136.75,1136.75,1136.75,1136.75,10,0
08/23/2005,01:50,1136.75,1136.75,1136.75,1136.75,11,0
08/23/2005,01:51,1136.50,1136.50,1136.50,1136.50,0,2
08/23/2005,01:58,1136.75,1136.75,1136.75,1136.75,12,0
08/23/2005,01:59,1136.75,1136.75,1136.75,1136.75,8,0
08/23/2005,02:00,1136.50,1136.50,1136.50,1136.50,0,2
08/23/2005,02:01,1136.75,1136.75,1136.50,1136.50,5,49
08/23/2005,02:02,1136.50,1136.50,1136.50,1136.50,0,26
08/23/2005,02:03,1136.25,1136.50,1136.00,1136.25,34,209
08/23/2005,02:04,1136.25,1136.25,1136.25,1136.25,60,0
08/23/2005,02:05,1136.25,1136.25,1136.00,1136.25,46,1
08/23/2005,02:06,1136.25,1136.25,1136.25,1136.25,26,0
08/23/2005,02:07,1136.00,1136.00,1136.00,1136.00,0,44
08/23/2005,02:08,1136.00,1136.00,1135.50,1135.50,0,457
08/23/2005,02:09,1135.75,1135.75,1135.75,1135.75,234,0
08/23/2005,02:10,1135.75,1136.00,1135.75,1136.00,54,0
08/23/2005,02:11,1135.75,1136.25,1135.75,1136.00,38,5
08/23/2005,02:12,1136.00,1136.00,1135.75,1136.00,15,20
08/23/2005,02:13,1136.00,1136.25,1135.75,1136.25,24,2
08/23/2005,02:14,1136.00,1136.00,1135.75,1135.75,0,42
08/23/2005,02:15,1135.75,1135.75,1135.50,1135.50,0,101
08/23/2005,02:16,1135.50,1136.25,1135.50,1136.00,159,169
08/23/2005,02:17,1136.00,1136.00,1135.75,1135.75,5,227
08/23/2005,02:18,1135.75,1135.75,1135.50,1135.75,3,109
08/23/2005,02:19,1136.00,1136.00,1135.25,1135.25,13,701
08/23/2005,02:20,1135.25,1135.50,1135.00,1135.50,76,105
08/23/2005,02:21,1135.50,1135.50,1135.25,1135.50,58,106
08/23/2005,02:22,1135.50,1135.50,1135.25,1135.50,31,1
08/23/2005,02:23,1135.75,1136.00,1135.75,1136.00,98,0
08/23/2005,02:24,1135.75,1135.75,1135.50,1135.50,0,35
08/23/2005,02:25,1135.75,1136.00,1135.75,1135.75,57,11
08/23/2005,02:26,1136.00,1136.00,1136.00,1136.00,68,0
08/23/2005,02:27,1135.75,1136.00,1135.75,1136.00,22,5
08/23/2005,02:28,1135.75,1136.00,1135.75,1136.00,1,5
08/23/2005,02:29,1136.00,1136.00,1136.00,1136.00,61,0
08/23/2005,02:31,1136.00,1136.00,1136.00,1136.00,16,0
08/23/2005,02:32,1135.75,1136.00,1135.75,1136.00,70,13
08/23/2005,02:33,1136.00,1136.00,1135.75,1135.75,1,2
08/23/2005,02:34,1135.75,1135.75,1135.75,1135.75,0,20
08/23/2005,02:35,1136.00,1136.00,1135.75,1135.75,20,5
08/23/2005,02:36,1135.75,1135.75,1135.75,1135.75,0,1
08/23/2005,02:41,1136.00,1136.00,1136.00,1136.00,15,0
08/23/2005,02:42,1136.00,1136.00,1136.00,1136.00,30,0
08/23/2005,02:43,1136.00,1136.00,1135.75,1135.75,4,11
08/23/2005,02:44,1135.75,1135.75,1135.75,1135.75,0,7
08/23/2005,02:45,1135.75,1135.75,1135.75,1135.75,0,51
08/23/2005,02:46,1135.75,1135.75,1135.50,1135.50,39,107
08/23/2005,02:47,1135.50,1135.50,1135.25,1135.25,123,161
08/23/2005,02:48,1135.50,1135.50,1135.50,1135.50,122,0
08/23/2005,02:49,1135.75,1135.75,1135.50,1135.50,157,1
08/23/2005,02:50,1135.75,1135.75,1135.75,1135.75,5,0
08/23/2005,02:51,1135.50,1135.75,1135.50,1135.50,2,117
08/23/2005,02:52,1135.50,1135.50,1135.50,1135.50,0,22
08/23/2005,02:53,1135.50,1135.50,1135.50,1135.50,0,116
08/23/2005,02:55,1135.25,1135.25,1135.25,1135.25,0,1
08/23/2005,02:56,1135.25,1135.25,1135.25,1135.25,0,1
08/23/2005,02:57,1135.25,1135.50,1135.25,1135.50,1,10
08/23/2005,02:58,1135.25,1135.50,1135.00,1135.00,3,104
08/23/2005,02:59,1135.00,1135.25,1135.00,1135.25,143,2
08/23/2005,03:00,1135.25,1135.50,1135.25,1135.50,9,0
08/23/2005,03:01,1135.25,1135.25,1135.25,1135.25,0,67
08/23/2005,03:02,1135.25,1135.25,1135.25,1135.25,0,32
08/23/2005,03:03,1135.25,1135.25,1135.25,1135.25,0,26
08/23/2005,03:04,1135.25,1135.50,1135.25,1135.50,1,6
08/23/2005,03:05,1135.50,1135.50,1135.50,1135.50,12,0
08/23/2005,03:06,1135.25,1135.75,1135.25,1135.50,41,41
08/23/2005,03:08,1135.50,1135.50,1135.50,1135.50,0,50
08/23/2005,03:09,1135.25,1135.50,1135.25,1135.50,30,2
08/23/2005,03:10,1135.50,1135.50,1135.50,1135.50,1,0
08/23/2005,03:11,1135.50,1135.50,1135.50,1135.50,50,0
08/23/2005,03:12,1135.50,1135.50,1135.50,1135.50,3,0
08/23/2005,03:13,1135.50,1135.50,1135.50,1135.50,9,0
08/23/2005,03:14,1135.50,1135.50,1135.50,1135.50,4,0
08/23/2005,03:15,1135.50,1135.50,1135.50,1135.50,2,0
08/23/2005,03:16,1135.25,1135.25,1135.25,1135.25,0,41
08/23/2005,03:17,1135.50,1135.50,1135.50,1135.50,5,0
08/23/2005,03:18,1135.25,1135.25,1135.25,1135.25,0,102
08/23/2005,03:19,1135.25,1135.25,1135.00,1135.00,0,18
08/23/2005,03:20,1135.00,1135.00,1135.00,1135.00,0,17
08/23/2005,03:21,1135.25,1135.25,1135.25,1135.25,82,0
08/23/2005,03:22,1135.25,1135.25,1135.25,1135.25,35,0
08/23/2005,03:23,1135.25,1135.50,1135.25,1135.50,6,0
08/23/2005,03:24,1135.00,1135.25,1135.00,1135.25,4,5
08/23/2005,03:25,1135.25,1135.25,1135.25,1135.25,6,0
08/23/2005,03:26,1135.25,1135.25,1135.25,1135.25,4,0
08/23/2005,03:27,1135.25,1135.25,1135.25,1135.25,10,0
08/23/2005,03:28,1135.25,1135.25,1135.25,1135.25,11,0
08/23/2005,03:29,1135.25,1135.25,1134.75,1135.00,19,116
08/23/2005,03:30,1135.00,1135.25,1135.00,1135.00,18,5
08/23/2005,03:31,1135.00,1135.25,1134.75,1135.25,19,28
08/23/2005,03:32,1135.00,1135.00,1135.00,1135.00,0,36
08/23/2005,03:34,1135.00,1135.25,1135.00,1135.25,1,27
08/23/2005,03:36,1135.25,1135.50,1135.25,1135.25,105,17
08/23/2005,03:37,1135.25,1135.50,1135.25,1135.25,13,2
08/23/2005,03:38,1135.50,1135.50,1135.50,1135.50,51,0
08/23/2005,03:39,1135.25,1135.25,1135.25,1135.25,0,40
08/23/2005,03:40,1135.25,1135.25,1135.00,1135.25,1,45
08/23/2005,03:42,1135.25,1135.25,1135.25,1135.25,10,0
08/23/2005,03:43,1135.25,1135.25,1135.00,1135.00,4,75
08/23/2005,03:44,1135.00,1135.00,1135.00,1135.00,0,5
08/23/2005,03:45,1135.25,1135.25,1135.25,1135.25,34,0
08/23/2005,03:47,1135.00,1135.00,1135.00,1135.00,0,2
08/23/2005,03:48,1135.00,1135.25,1135.00,1135.00,2,31
08/23/2005,03:49,1135.25,1135.25,1135.00,1135.00,3,2
08/23/2005,03:50,1135.00,1135.00,1135.00,1135.00,0,10
08/23/2005,03:51,1135.00,1135.00,1135.00,1135.00,0,89
08/23/2005,03:52,1135.00,1135.00,1135.00,1135.00,0,2
08/23/2005,03:53,1134.75,1135.00,1134.75,1135.00,1,1
08/23/2005,03:54,1134.75,1135.00,1134.75,1135.00,1,1
08/23/2005,03:55,1135.00,1135.00,1135.00,1135.00,63,0
08/23/2005,03:56,1135.00,1135.25,1135.00,1135.00,16,46
08/23/2005,03:57,1134.75,1135.00,1134.75,1134.75,9,246
08/23/2005,03:58,1135.00,1135.50,1134.75,1135.25,412,38
08/23/2005,03:59,1135.00,1135.00,1135.00,1135.00,0,13
08/23/2005,04:00,1135.00,1135.25,1135.00,1135.00,1,27
08/23/2005,04:01,1135.00,1135.00,1134.75,1134.75,0,19
08/23/2005,04:02,1135.25,1135.50,1135.25,1135.50,145,0
08/23/2005,04:03,1135.50,1135.50,1135.25,1135.25,40,23
08/23/2005,04:04,1135.25,1135.50,1135.25,1135.50,41,12
08/23/2005,04:05,1135.50,1135.75,1135.50,1135.50,53,8
08/23/2005,04:06,1135.50,1136.00,1135.50,1135.75,170,29
08/23/2005,04:07,1135.75,1136.75,1135.75,1136.50,620,92
08/23/2005,04:08,1136.50,1136.75,1136.25,1136.50,45,36
08/23/2005,04:09,1136.50,1137.00,1136.50,1136.50,49,3
08/23/2005,04:10,1136.50,1136.50,1136.50,1136.50,0,85
08/23/2005,04:11,1136.50,1136.50,1136.50,1136.50,0,30
08/23/2005,04:12,1136.50,1136.50,1136.50,1136.50,0,30
08/23/2005,04:13,1136.50,1136.50,1136.50,1136.50,0,6
08/23/2005,04:14,1136.25,1136.25,1136.25,1136.25,0,37
08/23/2005,04:15,1136.00,1136.00,1136.00,1136.00,0,106
08/23/2005,04:16,1136.00,1136.25,1135.75,1136.25,6,129
08/23/2005,04:17,1136.00,1136.00,1136.00,1136.00,0,19
08/23/2005,04:18,1136.00,1136.00,1136.00,1136.00,0,36
08/23/2005,04:19,1136.00,1136.00,1135.75,1135.75,0,41
08/23/2005,04:20,1136.00,1136.00,1135.75,1135.75,8,1
08/23/2005,04:21,1136.00,1136.00,1135.75,1135.75,6,1
08/23/2005,04:22,1136.00,1136.00,1136.00,1136.00,1,0
08/23/2005,04:23,1136.25,1136.50,1136.25,1136.25,32,15
08/23/2005,04:25,1136.25,1136.25,1136.25,1136.25,0,31
08/23/2005,04:26,1136.00,1136.00,1136.00,1136.00,0,2
08/23/2005,04:27,1136.25,1136.25,1135.75,1135.75,2,16
08/23/2005,04:29,1135.75,1135.75,1135.50,1135.50,1,92
08/23/2005,04:30,1135.75,1135.75,1135.50,1135.75,6,1
08/23/2005,04:31,1135.50,1135.50,1135.50,1135.50,0,25
08/23/2005,04:32,1135.50,1135.50,1135.50,1135.50,0,59
08/23/2005,04:33,1135.25,1135.50,1135.25,1135.25,9,33
08/23/2005,04:34,1135.50,1135.50,1135.50,1135.50,62,0
08/23/2005,04:37,1135.50,1136.00,1135.50,1136.00,48,0
08/23/2005,04:38,1136.00,1136.00,1136.00,1136.00,1,0
08/23/2005,04:39,1135.75,1135.75,1135.75,1135.75,0,2
08/23/2005,04:40,1136.00,1136.00,1136.00,1136.00,1,0
08/23/2005,04:41,1136.00,1136.25,1136.00,1136.25,138,0
08/23/2005,04:42,1136.00,1136.00,1135.75,1136.00,24,21
08/23/2005,04:43,1135.75,1136.00,1135.75,1136.00,12,10
08/23/2005,04:44,1136.00,1136.00,1136.00,1136.00,8,0
08/23/2005,04:46,1136.00,1136.00,1136.00,1136.00,8,0
08/23/2005,04:47,1135.75,1135.75,1135.75,1135.75,0,5
08/23/2005,04:48,1135.75,1135.75,1135.75,1135.75,0,1
08/23/2005,04:49,1135.75,1135.75,1135.50,1135.50,2,26
08/23/2005,04:50,1135.75,1135.75,1135.75,1135.75,1,0
08/23/2005,04:51,1135.75,1135.75,1135.75,1135.75,1,0
08/23/2005,04:52,1135.75,1135.75,1135.75,1135.75,230,0
08/23/2005,04:53,1135.75,1135.75,1135.75,1135.75,1,0
08/23/2005,04:55,1136.00,1136.00,1136.00,1136.00,80,0
08/23/2005,04:56,1136.00,1136.00,1136.00,1136.00,14,0
08/23/2005,04:58,1136.00,1136.00,1135.75,1135.75,15,100
08/23/2005,04:59,1136.00,1136.00,1135.75,1135.75,36,184
08/23/2005,05:00,1135.75,1136.00,1135.75,1135.75,2,93
08/23/2005,05:01,1135.75,1136.00,1135.75,1136.00,4,40
08/23/2005,05:02,1136.00,1136.00,1135.75,1135.75,12,14
08/23/2005,05:03,1135.75,1135.75,1135.75,1135.75,0,16
08/23/2005,05:04,1135.75,1135.75,1135.75,1135.75,0,41
08/23/2005,05:05,1135.75,1135.75,1135.75,1135.75,0,24
08/23/2005,05:06,1135.75,1135.75,1135.75,1135.75,0,9
08/23/2005,05:08,1135.50,1135.50,1135.50,1135.50,0,1
08/23/2005,05:09,1135.75,1135.75,1135.75,1135.75,2,0
08/23/2005,05:12,1135.75,1135.75,1135.75,1135.75,11,0
08/23/2005,05:14,1135.75,1135.75,1135.50,1135.50,10,1
08/23/2005,05:17,1135.75,1135.75,1135.75,1135.75,6,0
08/23/2005,05:18,1135.75,1135.75,1135.75,1135.75,4,0
08/23/2005,05:19,1135.75,1135.75,1135.75,1135.75,5,0
08/23/2005,05:20,1135.75,1135.75,1135.75,1135.75,11,0
08/23/2005,05:21,1135.75,1135.75,1135.75,1135.75,3,0
08/23/2005,05:22,1135.75,1135.75,1135.75,1135.75,2,0
08/23/2005,05:23,1135.75,1136.00,1135.75,1135.75,28,10
08/23/2005,05:25,1135.75,1135.75,1135.50,1135.75,1,11
08/23/2005,05:26,1135.75,1135.75,1135.75,1135.75,12,0
08/23/2005,05:27,1135.50,1135.50,1135.50,1135.50,0,1
08/23/2005,05:28,1135.50,1135.50,1135.50,1135.50,0,76
08/23/2005,05:29,1135.50,1135.50,1135.50,1135.50,0,22
08/23/2005,05:30,1135.75,1135.75,1135.75,1135.75,5,0
08/23/2005,05:31,1135.50,1135.50,1135.50,1135.50,0,79
08/23/2005,05:32,1135.50,1135.50,1135.50,1135.50,0,2
08/23/2005,05:35,1135.75,1136.00,1135.50,1136.00,110,1
08/23/2005,05:37,1135.75,1135.75,1135.75,1135.75,0,11
08/23/2005,05:38,1135.75,1135.75,1135.75,1135.75,0,2
08/23/2005,05:39,1135.75,1135.75,1135.75,1135.75,0,53
08/23/2005,05:40,1135.75,1135.75,1135.75,1135.75,0,20
08/23/2005,05:41,1135.75,1135.75,1135.75,1135.75,0,1
08/23/2005,05:43,1135.75,1135.75,1135.75,1135.75,0,17
08/23/2005,05:45,1135.75,1136.00,1135.75,1136.00,19,26
08/23/2005,05:46,1135.75,1136.00,1135.75,1136.00,2,3
08/23/2005,05:47,1135.75,1135.75,1135.75,1135.75,0,5
08/23/2005,05:49,1135.75,1135.75,1135.75,1135.75,0,54
08/23/2005,05:52,1135.75,1135.75,1135.50,1135.75,11,4
08/23/2005,05:53,1135.75,1136.00,1135.75,1136.00,4,0
08/23/2005,05:54,1136.00,1136.00,1135.75,1135.75,5,9
08/23/2005,05:56,1136.00,1136.25,1135.75,1136.25,103,1
08/23/2005,05:57,1136.00,1136.00,1136.00,1136.00,0,87
08/23/2005,05:59,1136.00,1136.00,1136.00,1136.00,0,20
08/23/2005,06:00,1136.00,1136.00,1136.00,1136.00,0,3
08/23/2005,06:02,1136.00,1136.00,1136.00,1136.00,0,1
08/23/2005,06:03,1136.00,1136.00,1136.00,1136.00,0,16
08/23/2005,06:04,1136.00,1136.25,1136.00,1136.25,1,5
08/23/2005,06:05,1136.00,1136.00,1136.00,1136.00,0,67
08/23/2005,06:06,1136.00,1136.00,1135.75,1135.75,0,99
08/23/2005,06:07,1135.75,1135.75,1135.75,1135.75,0,49
08/23/2005,06:08,1136.00,1136.00,1136.00,1136.00,5,0
08/23/2005,06:09,1135.75,1135.75,1135.75,1135.75,0,25
08/23/2005,06:10,1136.00,1136.00,1135.75,1135.75,6,206
08/23/2005,06:12,1136.00,1136.00,1136.00,1136.00,175,0
08/23/2005,06:13,1136.00,1136.00,1136.00,1136.00,2,0
08/23/2005,06:15,1136.25,1136.25,1136.25,1136.25,1,0
08/23/2005,06:16,1136.25,1136.25,1136.25,1136.25,190,0
08/23/2005,06:17,1136.25,1136.25,1136.00,1136.00,12,8
08/23/2005,06:18,1136.25,1136.25,1136.25,1136.25,2,0
08/23/2005,06:19,1136.25,1136.25,1136.25,1136.25,5,0
08/23/2005,06:22,1136.25,1136.25,1136.25,1136.25,12,0
08/23/2005,06:23,1136.25,1136.25,1136.25,1136.25,5,0
08/23/2005,06:24,1136.25,1136.25,1136.25,1136.25,3,0
08/23/2005,06:25,1136.25,1136.25,1136.25,1136.25,28,0
08/23/2005,06:26,1136.25,1136.25,1136.25,1136.25,33,0
08/23/2005,06:27,1136.25,1136.25,1136.25,1136.25,10,0
08/23/2005,06:28,1136.50,1136.50,1136.25,1136.25,10,22
08/23/2005,06:29,1136.25,1136.25,1136.25,1136.25,0,26
08/23/2005,06:30,1136.25,1136.50,1136.25,1136.50,200,11
08/23/2005,06:31,1136.50,1136.50,1136.50,1136.50,5,0
08/23/2005,06:32,1136.50,1136.75,1136.50,1136.75,8,0
08/23/2005,06:33,1136.75,1136.75,1136.50,1136.50,5,84
08/23/2005,06:34,1136.50,1136.75,1136.50,1136.50,2,24
08/23/2005,06:35,1136.50,1136.50,1136.25,1136.50,3,4
08/23/2005,06:36,1136.50,1136.50,1136.50,1136.50,2,0
08/23/2005,06:37,1136.25,1136.25,1136.25,1136.25,0,10
08/23/2005,06:38,1136.25,1136.25,1136.25,1136.25,0,2
08/23/2005,06:39,1136.25,1136.50,1136.25,1136.50,2,1
08/23/2005,06:40,1136.25,1136.25,1136.25,1136.25,0,1
08/23/2005,06:41,1136.25,1136.25,1135.75,1136.00,55,315
08/23/2005,06:42,1135.75,1135.75,1135.50,1135.75,21,43
08/23/2005,06:43,1135.75,1135.75,1135.50,1135.75,84,3
08/23/2005,06:44,1135.75,1135.75,1135.75,1135.75,9,0
08/23/2005,06:45,1135.75,1135.75,1135.75,1135.75,87,0
08/23/2005,06:46,1135.75,1135.75,1135.75,1135.75,5,0
08/23/2005,06:47,1136.00,1136.00,1135.75,1136.00,88,5
08/23/2005,06:48,1135.75,1135.75,1135.75,1135.75,0,15
08/23/2005,06:49,1135.75,1135.75,1135.75,1135.75,0,64
08/23/2005,06:50,1135.75,1136.00,1135.75,1135.75,5,191
08/23/2005,06:51,1135.75,1135.75,1135.50,1135.75,21,76
08/23/2005,06:52,1135.75,1136.00,1135.75,1136.00,88,0
08/23/2005,06:54,1136.00,1136.00,1136.00,1136.00,31,0
08/23/2005,06:55,1136.00,1136.25,1136.00,1136.00,115,61
08/23/2005,06:56,1136.00,1136.00,1136.00,1136.00,0,1
08/23/2005,06:57,1135.75,1135.75,1135.75,1135.75,0,32
08/23/2005,06:58,1136.00,1136.00,1136.00,1136.00,3,0
08/23/2005,06:59,1136.00,1136.25,1136.00,1136.00,56,13
08/23/2005,07:00,1136.00,1136.00,1136.00,1136.00,0,40
08/23/2005,07:01,1136.00,1136.25,1136.00,1136.25,4,5
08/23/2005,07:02,1136.00,1136.00,1136.00,1136.00,0,2
08/23/2005,07:03,1136.00,1136.00,1136.00,1136.00,0,1
08/23/2005,07:04,1136.00,1136.00,1136.00,1136.00,0,2
08/23/2005,07:05,1136.25,1136.25,1136.00,1136.00,61,2
08/23/2005,07:06,1136.25,1136.25,1136.25,1136.25,1,0
08/23/2005,07:07,1136.25,1136.50,1136.25,1136.50,115,0
08/23/2005,07:08,1136.25,1136.50,1136.25,1136.50,35,53
08/23/2005,07:09,1136.50,1136.50,1136.25,1136.25,25,1
08/23/2005,07:10,1136.50,1136.75,1136.50,1136.50,119,14
08/23/2005,07:11,1136.50,1136.50,1136.50,1136.50,0,142
08/23/2005,07:12,1136.50,1136.50,1136.50,1136.50,0,22
08/23/2005,07:13,1136.50,1136.50,1136.25,1136.50,82,120
08/23/2005,07:14,1136.50,1136.50,1136.25,1136.25,133,2
08/23/2005,07:15,1136.50,1136.50,1136.50,1136.50,116,0
08/23/2005,07:16,1136.75,1136.75,1136.50,1136.50,155,1
08/23/2005,07:17,1136.75,1137.25,1136.75,1137.00,814,21
08/23/2005,07:18,1137.00,1137.25,1137.00,1137.00,20,18
08/23/2005,07:19,1137.00,1137.00,1136.75,1136.75,0,273
08/23/2005,07:20,1136.75,1137.00,1136.75,1137.00,190,2
08/23/2005,07:21,1137.00,1137.00,1137.00,1137.00,188,0
08/23/2005,07:22,1137.00,1137.25,1137.00,1137.00,63,77
08/23/2005,07:23,1137.00,1137.00,1136.75,1136.75,0,55
08/23/2005,07:24,1137.00,1137.00,1136.75,1136.75,209,120
08/23/2005,07:25,1136.75,1136.75,1136.75,1136.75,0,83
08/23/2005,07:26,1136.75,1136.75,1136.50,1136.75,7,150
08/23/2005,07:27,1136.75,1136.75,1136.75,1136.75,108,0
08/23/2005,07:28,1136.75,1136.75,1136.75,1136.75,49,0
08/23/2005,07:29,1136.75,1137.00,1136.75,1136.75,71,31
08/23/2005,07:31,1136.75,1137.25,1136.75,1137.00,114,15
08/23/2005,07:33,1137.00,1137.00,1137.00,1137.00,0,51
08/23/2005,07:34,1137.00,1137.25,1137.00,1137.25,145,4
08/23/2005,07:35,1137.25,1137.25,1137.25,1137.25,15,0
08/23/2005,07:36,1137.00,1137.00,1137.00,1137.00,0,45
08/23/2005,07:37,1137.25,1137.25,1137.00,1137.00,51,1
08/23/2005,07:38,1137.00,1137.00,1137.00,1137.00,0,51
08/23/2005,07:39,1137.25,1137.25,1137.00,1137.00,1,36
08/23/2005,07:40,1137.00,1137.00,1137.00,1137.00,0,164
08/23/2005,07:41,1137.00,1137.00,1136.75,1137.00,13,7
08/23/2005,07:42,1137.00,1137.00,1137.00,1137.00,111,0
08/23/2005,07:43,1137.25,1137.25,1137.00,1137.00,271,13
08/23/2005,07:44,1137.00,1137.25,1137.00,1137.00,1,6
08/23/2005,07:45,1137.00,1137.00,1137.00,1137.00,0,11
08/23/2005,07:46,1137.00,1137.00,1137.00,1137.00,0,1
08/23/2005,07:47,1137.00,1137.00,1137.00,1137.00,0,2
08/23/2005,07:48,1137.00,1137.25,1137.00,1137.00,7,8
08/23/2005,07:49,1137.25,1137.25,1137.25,1137.25,1,0
08/23/2005,07:50,1137.25,1137.25,1137.00,1137.25,18,1
08/23/2005,07:51,1137.00,1137.00,1136.75,1137.00,2,315
08/23/2005,07:52,1137.00,1137.00,1136.75,1136.75,7,2
08/23/2005,07:53,1136.75,1136.75,1136.50,1136.75,18,456
08/23/2005,07:54,1136.50,1136.75,1136.50,1136.75,368,202
08/23/2005,07:55,1136.50,1136.50,1136.25,1136.50,15,220
08/23/2005,07:56,1136.50,1136.50,1136.50,1136.50,119,0
08/23/2005,07:57,1136.50,1136.75,1136.50,1136.75,36,0
08/23/2005,07:58,1136.75,1136.75,1136.75,1136.75,11,0
08/23/2005,07:59,1136.75,1137.00,1136.75,1136.75,69,10
08/23/2005,08:00,1136.75,1136.75,1136.50,1136.75,3,55
08/23/2005,08:01,1136.75,1136.75,1136.75,1136.75,37,0
08/23/2005,08:02,1137.00,1137.00,1136.50,1136.50,32,69
08/23/2005,08:03,1136.50,1136.50,1136.50,1136.50,0,1
08/23/2005,08:04,1136.50,1136.50,1136.50,1136.50,0,10
08/23/2005,08:05,1136.50,1136.50,1136.50,1136.50,0,225
08/23/2005,08:06,1136.50,1136.50,1136.50,1136.50,0,21
08/23/2005,08:07,1136.75,1136.75,1136.50,1136.50,61,77
08/23/2005,08:08,1136.75,1136.75,1136.50,1136.75,73,22
08/23/2005,08:09,1136.75,1136.75,1136.50,1136.75,82,6
08/23/2005,08:10,1136.75,1136.75,1136.75,1136.75,1,0
08/23/2005,08:11,1136.75,1137.00,1136.75,1137.00,25,2
08/23/2005,08:12,1136.75,1136.75,1136.50,1136.50,0,263
08/23/2005,08:13,1136.50,1136.75,1136.50,1136.75,43,5
08/23/2005,08:14,1136.75,1136.75,1136.75,1136.75,114,0
08/23/2005,08:15,1136.75,1137.50,1136.75,1137.25,557,68
08/23/2005,08:16,1137.50,1137.50,1137.00,1137.25,157,128
08/23/2005,08:17,1137.25,1137.50,1137.00,1137.25,75,168
08/23/2005,08:18,1137.25,1137.25,1137.00,1137.25,3,14
08/23/2005,08:19,1137.25,1137.25,1137.00,1137.25,22,18
08/23/2005,08:20,1137.00,1137.25,1137.00,1137.25,410,59
08/23/2005,08:21,1137.25,1137.25,1137.00,1137.25,36,3
08/23/2005,08:22,1137.25,1137.25,1137.25,1137.25,66,0
08/23/2005,08:23,1137.25,1137.50,1137.00,1137.25,11,141
08/23/2005,08:24,1137.25,1137.25,1137.00,1137.25,3,7
08/23/2005,08:25,1137.25,1137.50,1137.25,1137.50,799,12
08/23/2005,08:26,1137.50,1137.50,1137.25,1137.25,104,184
08/23/2005,08:27,1137.25,1137.50,1137.25,1137.25,5,200
08/23/2005,08:28,1137.25,1137.25,1137.25,1137.25,0,4
08/23/2005,08:29,1137.00,1137.25,1137.00,1137.00,1,51
08/23/2005,08:30,1137.00,1137.50,1136.75,1137.25,1273,1536
08/23/2005,08:31,1137.50,1138.00,1137.00,1137.75,2585,1942
08/23/2005,08:32,1137.50,1137.75,1137.25,1137.75,730,830
08/23/2005,08:33,1137.50,1137.75,1137.25,1137.50,412,812
08/23/2005,08:34,1137.50,1138.25,1137.50,1138.00,2135,250
08/23/2005,08:35,1138.00,1138.25,1137.75,1137.75,697,1549
08/23/2005,08:36,1137.75,1138.25,1137.50,1138.00,506,559
08/23/2005,08:37,1138.00,1138.25,1137.50,1138.00,482,1019
08/23/2005,08:38,1138.00,1138.25,1137.25,1137.25,857,1806
08/23/2005,08:39,1137.50,1137.50,1137.00,1137.25,969,829
08/23/2005,08:40,1137.25,1137.50,1137.00,1137.25,518,1804
08/23/2005,08:41,1137.25,1137.25,1136.00,1136.25,608,2870
08/23/2005,08:42,1136.25,1136.50,1136.00,1136.50,1887,1082
08/23/2005,08:43,1136.50,1137.00,1136.25,1137.00,2494,942
08/23/2005,08:44,1137.00,1137.00,1136.25,1136.25,355,1212
08/23/2005,08:45,1136.25,1136.50,1135.50,1136.00,2884,3462
08/23/2005,08:46,1136.00,1136.00,1134.75,1135.00,2795,5145
08/23/2005,08:47,1134.75,1135.50,1134.75,1135.25,907,1296
08/23/2005,08:48,1135.25,1135.50,1135.00,1135.50,1130,549
08/23/2005,08:49,1135.50,1136.00,1135.25,1136.00,1165,531
08/23/2005,08:50,1135.75,1136.25,1135.75,1136.00,911,700
08/23/2005,08:51,1136.00,1136.25,1135.25,1135.25,358,1214
08/23/2005,08:52,1135.50,1136.00,1135.00,1135.25,1363,1449
08/23/2005,08:53,1135.25,1135.50,1134.75,1135.25,667,637
08/23/2005,08:54,1135.25,1135.50,1134.75,1135.25,804,1140
08/23/2005,08:55,1135.50,1135.75,1135.25,1135.50,603,870
08/23/2005,08:56,1135.25,1136.00,1135.25,1135.50,950,655
08/23/2005,08:57,1135.25,1135.25,1134.00,1134.25,1723,4614
08/23/2005,08:58,1134.25,1134.50,1134.00,1134.25,1876,2464
08/23/2005,08:59,1134.00,1134.75,1134.00,1134.25,2633,782
08/23/2005,09:00,1134.50,1134.75,1134.25,1134.50,1137,317
08/23/2005,09:01,1134.50,1134.75,1133.50,1133.50,880,4902
08/23/2005,09:02,1133.50,1134.00,1133.25,1133.75,2749,3792
08/23/2005,09:03,1133.50,1134.00,1133.25,1133.75,2392,1209
08/23/2005,09:04,1133.75,1134.50,1133.75,1134.00,2375,1358
08/23/2005,09:05,1134.25,1134.75,1134.00,1134.25,1534,1547
08/23/2005,09:06,1134.50,1135.50,1134.25,1135.25,2108,376
08/23/2005,09:07,1135.25,1135.50,1134.50,1134.50,1109,1023
08/23/2005,09:08,1134.75,1134.75,1134.25,1134.25,617,2015
08/23/2005,09:09,1134.25,1134.50,1133.50,1134.50,849,1711
08/23/2005,09:10,1134.50,1135.25,1134.50,1135.00,1786,223
08/23/2005,09:11,1134.75,1135.25,1134.50,1135.00,1130,1341
08/23/2005,09:12,1135.00,1135.25,1133.75,1134.00,943,1075
08/23/2005,09:13,1134.00,1134.50,1133.75,1134.00,542,684
08/23/2005,09:14,1134.00,1134.75,1134.00,1134.25,813,784
08/23/2005,09:15,1134.25,1135.25,1134.25,1135.00,1531,473
08/23/2005,09:16,1135.00,1135.25,1134.50,1135.00,827,397
08/23/2005,09:17,1135.25,1135.25,1134.75,1135.00,191,775
08/23/2005,09:18,1135.00,1135.25,1134.75,1135.25,514,420
08/23/2005,09:19,1135.25,1135.50,1134.50,1134.50,941,1406
08/23/2005,09:20,1134.75,1135.00,1134.50,1134.75,653,21
08/23/2005,09:21,1135.00,1135.00,1134.00,1134.50,604,2551
08/23/2005,09:22,1134.75,1135.25,1134.75,1135.25,1195,170
08/23/2005,09:23,1135.00,1135.25,1134.75,1134.75,336,558
08/23/2005,09:24,1135.00,1136.00,1134.75,1136.00,3030,768
08/23/2005,09:25,1136.00,1136.50,1135.75,1136.50,2328,1039
08/23/2005,09:26,1136.50,1136.75,1136.00,1136.00,1635,1316
08/23/2005,09:27,1136.00,1136.25,1135.50,1135.75,470,1194
08/23/2005,09:28,1135.75,1136.00,1135.50,1135.50,373,83
08/23/2005,09:29,1135.50,1136.00,1135.50,1135.50,281,501
08/23/2005,09:30,1135.50,1135.75,1135.25,1135.50,379,1381
08/23/2005,09:31,1135.50,1135.75,1135.25,1135.25,4,187
08/23/2005,09:32,1135.50,1136.25,1135.50,1136.00,1668,772
08/23/2005,09:33,1136.00,1136.50,1136.00,1136.00,1663,977
08/23/2005,09:34,1136.00,1136.25,1135.75,1136.00,443,493
08/23/2005,09:35,1136.00,1136.50,1135.75,1136.25,873,1094
08/23/2005,09:36,1136.25,1136.75,1136.00,1136.25,1770,1084
08/23/2005,09:37,1136.25,1136.25,1135.50,1136.00,1275,909
08/23/2005,09:38,1136.00,1136.25,1135.25,1135.25,902,1273
08/23/2005,09:39,1135.25,1135.50,1135.00,1135.25,204,1344
08/23/2005,09:40,1135.00,1135.25,1134.50,1134.75,416,1499
08/23/2005,09:41,1134.75,1135.00,1134.25,1135.00,685,654
08/23/2005,09:42,1134.75,1135.25,1134.50,1134.50,482,1054
08/23/2005,09:43,1134.75,1134.75,1134.00,1134.50,866,2324
08/23/2005,09:44,1134.50,1134.75,1133.75,1134.50,1514,1714
08/23/2005,09:45,1134.50,1135.25,1134.25,1134.75,2196,277
08/23/2005,09:46,1134.75,1135.50,1134.75,1135.00,1003,1151
08/23/2005,09:47,1135.00,1135.25,1134.25,1135.00,1542,1701
08/23/2005,09:48,1135.00,1135.25,1134.75,1135.00,205,366
08/23/2005,09:49,1134.75,1135.50,1134.75,1135.00,1248,513
08/23/2005,09:50,1135.25,1135.25,1134.75,1135.00,366,795
08/23/2005,09:51,1135.00,1135.25,1134.50,1134.75,922,1074
08/23/2005,09:52,1134.75,1135.00,1134.50,1134.75,186,501
08/23/2005,09:53,1134.75,1135.00,1134.75,1134.75,5,179
08/23/2005,09:54,1135.00,1135.00,1134.50,1134.50,67,526
08/23/2005,09:55,1134.25,1134.75,1134.25,1134.25,238,684
08/23/2005,09:56,1134.25,1134.50,1133.50,1133.50,410,1837
08/23/2005,09:57,1133.75,1134.25,1133.50,1133.75,826,811
08/23/2005,09:58,1133.75,1134.25,1133.50,1134.00,517,158
08/23/2005,09:59,1134.00,1134.25,1134.00,1134.00,240,262
08/23/2005,10:00,1134.25,1134.75,1134.00,1134.50,859,415
08/23/2005,10:01,1134.50,1134.50,1134.00,1134.25,471,146
08/23/2005,10:02,1134.25,1134.50,1134.00,1134.25,335,76
08/23/2005,10:03,1134.50,1134.50,1134.00,1134.00,16,413
08/23/2005,10:04,1134.00,1134.25,1133.50,1134.00,739,1406
08/23/2005,10:05,1134.25,1134.25,1133.50,1134.00,345,1894
08/23/2005,10:06,1133.75,1134.00,1133.00,1133.00,771,5417
08/23/2005,10:07,1133.00,1133.25,1132.50,1132.75,1808,2940
08/23/2005,10:08,1132.75,1133.00,1132.00,1132.00,1797,2424
08/23/2005,10:09,1132.25,1133.25,1132.00,1133.25,2737,999
08/23/2005,10:10,1133.25,1133.25,1132.50,1132.75,646,1063
08/23/2005,10:11,1132.75,1133.25,1132.75,1133.00,1347,587
08/23/2005,10:12,1133.00,1133.25,1132.75,1132.75,558,1478
08/23/2005,10:13,1133.00,1133.00,1132.50,1132.50,67,787
08/23/2005,10:14,1132.50,1133.25,1132.50,1133.25,860,137
08/23/2005,10:15,1133.00,1133.25,1132.75,1133.25,446,359
08/23/2005,10:16,1133.00,1133.75,1132.75,1133.50,2027,822
08/23/2005,10:17,1133.50,1133.75,1133.25,1133.75,900,336
08/23/2005,10:18,1133.50,1133.75,1133.25,1133.50,472,342
08/23/2005,10:19,1133.50,1133.50,1133.25,1133.50,257,288
08/23/2005,10:20,1133.50,1133.75,1133.25,1133.50,878,133
08/23/2005,10:21,1133.50,1134.00,1133.50,1133.50,855,731
08/23/2005,10:22,1133.50,1134.00,1133.50,1133.50,529,422
08/23/2005,10:23,1133.75,1134.00,1133.50,1133.50,461,436
08/23/2005,10:24,1133.25,1133.50,1133.00,1133.50,712,492
08/23/2005,10:25,1133.50,1133.75,1133.50,1133.75,940,185
08/23/2005,10:26,1133.75,1133.75,1133.00,1133.25,343,1002
08/23/2005,10:27,1133.00,1133.50,1133.00,1133.25,417,273
08/23/2005,10:28,1133.25,1133.75,1133.00,1133.50,406,225
08/23/2005,10:29,1133.25,1133.75,1133.00,1133.00,204,402
08/23/2005,10:30,1133.00,1133.50,1133.00,1133.50,397,13
08/23/2005,10:31,1133.50,1133.75,1132.75,1133.50,932,1427
08/23/2005,10:32,1133.50,1133.50,1133.00,1133.25,174,393
08/23/2005,10:33,1133.50,1133.50,1133.00,1133.25,336,301
08/23/2005,10:34,1133.25,1133.75,1133.00,1133.25,593,292
08/23/2005,10:35,1133.00,1133.50,1133.00,1133.00,280,1372
08/23/2005,10:36,1133.25,1133.25,1132.50,1133.00,510,2230
08/23/2005,10:37,1132.75,1132.75,1132.50,1132.50,247,239
08/23/2005,10:38,1132.50,1133.00,1132.25,1132.50,1010,869
08/23/2005,10:39,1132.50,1132.50,1132.00,1132.25,606,1295
08/23/2005,10:40,1132.00,1132.50,1132.00,1132.00,1347,1019
08/23/2005,10:41,1132.00,1132.50,1132.00,1132.50,177,404
08/23/2005,10:42,1132.50,1132.50,1132.00,1132.25,584,621
08/23/2005,10:43,1132.50,1133.00,1132.25,1132.50,1259,868
08/23/2005,10:44,1132.50,1132.75,1132.00,1132.00,514,913
08/23/2005,10:45,1132.00,1132.25,1131.50,1131.75,1758,3617
08/23/2005,10:46,1132.00,1132.00,1131.50,1131.75,1164,554
08/23/2005,10:47,1131.75,1132.00,1131.25,1131.50,537,2568
08/23/2005,10:48,1131.50,1131.75,1131.25,1131.50,653,919
08/23/2005,10:49,1131.50,1131.75,1130.50,1130.50,2394,5604
08/23/2005,10:50,1130.75,1131.00,1130.25,1131.00,3342,2259
08/23/2005,10:51,1130.75,1131.00,1130.75,1131.00,707,1977
08/23/2005,10:52,1131.00,1131.00,1130.50,1130.50,305,613
08/23/2005,10:53,1130.75,1131.25,1130.25,1131.00,1589,1198
08/23/2005,10:54,1131.00,1131.25,1131.00,1131.25,87,47
08/23/2005,10:55,1131.00,1131.50,1131.00,1131.25,974,82
08/23/2005,10:56,1131.50,1131.50,1131.00,1131.25,655,710
08/23/2005,10:57,1131.00,1131.25,1131.00,1131.25,1047,95
08/23/2005,10:58,1131.25,1131.25,1130.75,1131.00,441,703
08/23/2005,10:59,1131.00,1131.25,1130.75,1131.00,540,798
08/23/2005,11:00,1131.00,1131.50,1130.75,1131.00,656,1215
08/23/2005,11:01,1131.00,1131.25,1130.50,1130.75,853,1204
08/23/2005,11:02,1130.75,1131.00,1129.75,1130.00,1361,4873
08/23/2005,11:03,1129.75,1130.25,1129.25,1129.50,2260,5601
08/23/2005,11:04,1129.75,1130.00,1129.25,1129.50,1438,2402
08/23/2005,11:05,1129.50,1130.00,1129.00,1129.25,1422,2422
08/23/2005,11:06,1129.25,1129.75,1129.00,1129.50,2303,871
08/23/2005,11:07,1129.75,1129.75,1129.25,1129.75,1048,640
08/23/2005,11:08,1129.75,1129.75,1129.50,1129.75,172,533
08/23/2005,11:09,1129.75,1130.00,1129.50,1130.00,720,229
08/23/2005,11:10,1129.75,1130.50,1129.75,1130.50,2047,515
08/23/2005,11:11,1130.50,1130.50,1130.25,1130.25,99,897
08/23/2005,11:12,1130.25,1130.50,1130.25,1130.25,60,132
08/23/2005,11:13,1130.50,1130.50,1130.00,1130.00,163,1588
08/23/2005,11:14,1130.25,1130.50,1130.00,1130.25,859,620
08/23/2005,11:15,1130.25,1130.25,1129.75,1130.00,44,665
08/23/2005,11:16,1130.00,1130.00,1129.50,1129.75,324,1072
08/23/2005,11:17,1129.75,1130.00,1129.75,1130.00,74,431
08/23/2005,11:18,1130.00,1130.25,1129.75,1130.00,616,86
08/23/2005,11:19,1130.25,1130.50,1130.00,1130.25,1186,173
08/23/2005,11:20,1130.25,1130.50,1130.00,1130.25,184,270
08/23/2005,11:21,1130.25,1130.75,1130.25,1130.50,962,401
08/23/2005,11:22,1130.50,1130.75,1130.50,1130.75,366,188
08/23/2005,11:23,1130.50,1131.00,1130.50,1130.75,973,102
08/23/2005,11:24,1130.75,1131.00,1130.50,1130.50,93,311
08/23/2005,11:25,1130.75,1130.75,1130.25,1130.50,412,532
08/23/2005,11:26,1130.50,1130.75,1130.50,1130.75,32,29
08/23/2005,11:27,1130.75,1130.75,1130.25,1130.50,88,406
08/23/2005,11:28,1130.50,1130.75,1130.25,1130.75,634,154
08/23/2005,11:29,1130.50,1130.75,1130.50,1130.50,86,134
08/23/2005,11:30,1130.50,1130.50,1130.00,1130.00,149,1354
08/23/2005,11:31,1130.25,1130.50,1130.00,1130.50,279,177
08/23/2005,11:32,1130.50,1130.50,1130.00,1130.25,392,420
08/23/2005,11:33,1130.50,1130.50,1129.75,1129.75,213,848
08/23/2005,11:34,1129.75,1130.25,1129.75,1130.00,393,31
08/23/2005,11:35,1130.25,1130.25,1130.00,1130.00,145,465
08/23/2005,11:36,1129.75,1130.25,1129.75,1129.75,311,513
08/23/2005,11:37,1130.00,1130.50,1130.00,1130.25,412,103
08/23/2005,11:38,1130.25,1130.75,1130.25,1130.25,482,229
08/23/2005,11:39,1130.50,1130.50,1130.25,1130.25,206,39
08/23/2005,11:40,1130.25,1130.50,1130.25,1130.50,28,270
08/23/2005,11:41,1130.25,1131.00,1130.25,1130.75,940,128
08/23/2005,11:42,1130.75,1130.75,1130.50,1130.75,427,188
08/23/2005,11:43,1130.50,1130.75,1130.50,1130.50,216,345
08/23/2005,11:44,1130.50,1131.00,1130.50,1131.00,301,542
08/23/2005,11:45,1130.75,1131.00,1130.50,1131.00,64,456
08/23/2005,11:46,1130.75,1131.25,1130.75,1131.25,1597,662
08/23/2005,11:47,1131.25,1131.50,1131.00,1131.50,1211,528
08/23/2005,11:48,1131.50,1131.75,1131.25,1131.25,745,749
08/23/2005,11:49,1131.25,1131.50,1131.00,1131.25,336,488
08/23/2005,11:50,1131.50,1131.75,1131.25,1131.50,860,443
08/23/2005,11:51,1131.50,1132.00,1131.25,1131.50,1391,647
08/23/2005,11:52,1131.50,1131.50,1131.00,1131.25,722,403
08/23/2005,11:53,1131.25,1131.50,1130.75,1131.25,786,1159
08/23/2005,11:54,1131.00,1131.50,1131.00,1131.25,267,32
08/23/2005,11:55,1131.50,1131.50,1131.25,1131.25,268,174
08/23/2005,11:56,1131.25,1131.50,1131.00,1131.00,16,348
08/23/2005,11:57,1131.25,1131.50,1131.00,1131.25,414,109
08/23/2005,11:58,1131.25,1131.50,1131.00,1131.00,301,912
08/23/2005,11:59,1131.25,1131.50,1131.00,1131.25,278,34
08/23/2005,12:00,1131.00,1131.50,1131.00,1131.25,247,252
08/23/2005,12:01,1131.25,1131.50,1131.00,1131.00,156,217
08/23/2005,12:02,1131.25,1131.75,1131.00,1131.50,909,121
08/23/2005,12:03,1131.50,1131.75,1131.25,1131.50,63,323
08/23/2005,12:04,1131.25,1131.50,1131.25,1131.50,280,5
08/23/2005,12:05,1131.25,1131.50,1131.25,1131.50,168,284
08/23/2005,12:06,1131.50,1132.00,1131.25,1131.75,772,148
08/23/2005,12:07,1131.75,1132.00,1131.50,1132.00,295,195
08/23/2005,12:08,1131.75,1132.25,1131.75,1132.25,1078,54
08/23/2005,12:09,1132.00,1132.50,1132.00,1132.25,915,290
08/23/2005,12:10,1132.25,1132.50,1132.00,1132.50,537,200
08/23/2005,12:11,1132.50,1132.50,1132.00,1132.00,317,770
08/23/2005,12:12,1132.00,1132.25,1132.00,1132.25,352,340
08/23/2005,12:13,1132.25,1132.25,1132.00,1132.25,262,7
08/23/2005,12:14,1132.25,1132.25,1131.75,1132.00,627,434
08/23/2005,12:15,1132.00,1132.25,1131.75,1132.00,258,267
08/23/2005,12:16,1131.75,1132.25,1131.25,1131.25,314,1414
08/23/2005,12:17,1131.25,1131.50,1131.00,1131.00,47,424
08/23/2005,12:18,1131.00,1131.25,1131.00,1131.25,120,126
08/23/2005,12:19,1131.00,1131.25,1131.00,1131.25,101,11
08/23/2005,12:20,1131.25,1131.50,1131.25,1131.25,618,353
08/23/2005,12:21,1131.25,1131.25,1130.75,1131.00,184,640
08/23/2005,12:22,1131.00,1131.00,1130.75,1130.75,54,169
08/23/2005,12:23,1130.75,1131.00,1130.50,1130.50,114,606
08/23/2005,12:24,1130.50,1131.00,1130.50,1130.75,241,59
08/23/2005,12:25,1130.75,1131.00,1130.75,1131.00,137,210
08/23/2005,12:26,1131.00,1131.25,1130.75,1131.00,267,336
08/23/2005,12:27,1131.00,1131.25,1131.00,1131.00,63,205
08/23/2005,12:28,1131.25,1131.50,1131.00,1131.50,238,30
08/23/2005,12:29,1131.25,1131.50,1131.25,1131.25,63,92
08/23/2005,12:30,1131.25,1131.25,1131.25,1131.25,0,111
08/23/2005,12:31,1131.50,1131.50,1131.00,1131.00,10,309
08/23/2005,12:32,1131.25,1131.25,1131.00,1131.25,206,2
08/23/2005,12:33,1131.50,1131.50,1131.25,1131.25,21,20
08/23/2005,12:34,1131.50,1131.75,1131.25,1131.75,558,115
08/23/2005,12:35,1131.75,1132.00,1131.50,1131.75,394,313
08/23/2005,12:36,1132.00,1132.00,1131.75,1132.00,373,63
08/23/2005,12:37,1132.00,1132.00,1131.75,1131.75,175,234
08/23/2005,12:38,1131.75,1132.00,1131.75,1131.75,43,196
08/23/2005,12:39,1131.75,1132.00,1131.50,1131.50,13,316
08/23/2005,12:40,1131.50,1131.75,1131.50,1131.50,72,13
08/23/2005,12:41,1131.50,1131.75,1131.25,1131.50,341,947
08/23/2005,12:42,1131.50,1131.75,1131.50,1131.75,393,13
08/23/2005,12:43,1131.75,1132.75,1131.75,1132.75,1791,191
08/23/2005,12:44,1132.50,1133.25,1132.50,1133.00,2217,1240
08/23/2005,12:45,1133.00,1133.25,1132.75,1133.00,1017,713
08/23/2005,12:46,1133.00,1133.25,1133.00,1133.25,1892,203
08/23/2005,12:47,1133.25,1133.75,1133.00,1133.50,1755,653
08/23/2005,12:48,1133.50,1133.50,1132.75,1133.00,258,1238
08/23/2005,12:49,1132.75,1133.00,1132.75,1132.75,616,8
08/23/2005,12:50,1132.75,1133.25,1132.75,1133.25,985,294
08/23/2005,12:51,1133.00,1133.25,1133.00,1133.25,16,127
08/23/2005,12:52,1133.25,1133.25,1132.75,1132.75,68,577
08/23/2005,12:53,1132.75,1133.00,1132.50,1132.75,529,891
08/23/2005,12:54,1132.75,1133.25,1132.75,1133.00,373,5
08/23/2005,12:55,1133.25,1133.50,1133.00,1133.25,874,235
08/23/2005,12:56,1133.25,1133.25,1132.75,1133.00,375,388
08/23/2005,12:57,1133.00,1133.00,1132.50,1132.50,10,462
08/23/2005,12:58,1132.50,1132.75,1132.50,1132.75,565,179
08/23/2005,12:59,1132.75,1132.75,1132.25,1132.50,189,788
08/23/2005,13:00,1132.50,1132.75,1132.25,1132.50,271,546
08/23/2005,13:01,1132.50,1132.50,1132.00,1132.00,350,1260
08/23/2005,13:02,1132.00,1132.50,1132.00,1132.25,209,286
08/23/2005,13:03,1132.25,1132.50,1132.00,1132.25,104,123
08/23/2005,13:04,1132.25,1132.50,1132.00,1132.25,97,341
08/23/2005,13:05,1132.50,1132.50,1132.25,1132.25,16,52
08/23/2005,13:06,1132.25,1132.50,1132.25,1132.25,17,472
08/23/2005,13:07,1132.25,1132.75,1132.25,1132.50,323,213
08/23/2005,13:08,1132.75,1133.25,1132.50,1133.00,966,224
08/23/2005,13:09,1133.00,1133.00,1132.75,1133.00,265,263
08/23/2005,13:10,1132.75,1133.00,1132.50,1132.50,173,784
08/23/2005,13:11,1132.75,1133.00,1132.50,1132.75,351,159
08/23/2005,13:12,1132.75,1133.00,1132.75,1132.75,29,323
08/23/2005,13:13,1132.75,1133.00,1132.50,1133.00,464,327
08/23/2005,13:14,1132.75,1133.00,1132.75,1133.00,628,9
08/23/2005,13:15,1133.00,1133.50,1133.00,1133.25,1078,168
08/23/2005,13:16,1133.25,1133.50,1133.25,1133.25,193,57
08/23/2005,13:17,1133.25,1133.75,1133.25,1133.50,964,667
08/23/2005,13:18,1133.50,1133.50,1133.00,1133.00,105,363
08/23/2005,13:19,1133.00,1133.50,1133.00,1133.25,352,65
08/23/2005,13:20,1133.25,1133.50,1133.00,1133.00,60,208
08/23/2005,13:21,1133.00,1133.50,1133.00,1133.25,231,585
08/23/2005,13:22,1133.00,1133.75,1133.00,1133.50,602,465
08/23/2005,13:23,1133.50,1135.00,1133.25,1134.75,5490,1202
08/23/2005,13:24,1135.00,1135.00,1134.50,1134.50,1908,1459
08/23/2005,13:25,1134.50,1134.75,1134.25,1134.75,1228,1305
08/23/2005,13:26,1134.75,1135.25,1134.50,1135.00,2193,876
08/23/2005,13:27,1135.00,1135.00,1134.50,1134.75,389,674
08/23/2005,13:28,1134.75,1135.00,1134.25,1134.50,324,1692
08/23/2005,13:29,1134.25,1135.00,1134.25,1134.50,1264,617
08/23/2005,13:30,1134.50,1134.75,1134.25,1134.50,269,440
08/23/2005,13:31,1134.50,1134.75,1134.25,1134.25,270,505
08/23/2005,13:32,1134.25,1134.50,1134.00,1134.25,16,733
08/23/2005,13:33,1134.25,1134.50,1134.00,1134.50,502,141
08/23/2005,13:34,1134.25,1134.50,1134.00,1134.00,13,472
08/23/2005,13:35,1134.00,1134.75,1134.00,1134.50,853,85
08/23/2005,13:36,1134.75,1136.25,1134.75,1136.00,5802,777
08/23/2005,13:37,1136.00,1136.25,1135.50,1135.75,1959,1218
08/23/2005,13:38,1135.75,1135.75,1135.25,1135.75,809,976
08/23/2005,13:39,1135.50,1136.00,1135.50,1136.00,1538,506
08/23/2005,13:40,1136.00,1136.25,1135.50,1136.00,811,764
08/23/2005,13:41,1135.75,1136.25,1135.75,1136.00,620,907
08/23/2005,13:42,1136.00,1136.00,1135.50,1135.75,671,525
08/23/2005,13:43,1136.00,1136.75,1135.75,1136.25,3869,1519
08/23/2005,13:44,1136.50,1136.50,1136.00,1136.25,46,994
08/23/2005,13:45,1136.00,1136.50,1135.75,1136.00,928,1318
08/23/2005,13:46,1136.00,1136.75,1135.75,1136.50,1868,1495
08/23/2005,13:47,1136.25,1136.75,1136.25,1136.50,846,381
08/23/2005,13:48,1136.50,1136.50,1136.00,1136.25,140,920
08/23/2005,13:49,1136.25,1136.50,1136.00,1136.00,433,1083
08/23/2005,13:50,1136.25,1136.25,1135.25,1135.25,129,2050
08/23/2005,13:51,1135.50,1135.75,1135.25,1135.75,757,784
08/23/2005,13:52,1135.50,1135.75,1135.00,1135.25,368,805
08/23/2005,13:53,1135.50,1135.50,1135.00,1135.25,40,873
08/23/2005,13:54,1135.25,1135.25,1134.75,1134.75,677,1044
08/23/2005,13:55,1134.75,1135.25,1134.75,1135.25,339,88
08/23/2005,13:56,1135.25,1135.25,1134.75,1135.00,100,250
08/23/2005,13:57,1135.25,1135.50,1135.00,1135.50,456,6
08/23/2005,13:58,1135.50,1135.50,1135.25,1135.50,220,66
08/23/2005,13:59,1135.50,1135.75,1135.25,1135.75,668,282
08/23/2005,14:00,1135.75,1136.00,1135.50,1135.50,769,400
08/23/2005,14:01,1135.50,1135.75,1135.25,1135.25,66,583
08/23/2005,14:02,1135.25,1135.50,1135.00,1135.25,517,293
08/23/2005,14:03,1135.25,1135.50,1135.00,1135.25,533,222
08/23/2005,14:04,1135.25,1135.50,1135.25,1135.25,23,49
08/23/2005,14:05,1135.25,1135.75,1135.25,1135.50,963,72
08/23/2005,14:06,1135.50,1135.75,1134.50,1134.75,100,1320
08/23/2005,14:07,1134.50,1134.75,1134.25,1134.50,1675,1911
08/23/2005,14:08,1134.50,1134.75,1134.00,1134.25,313,1040
08/23/2005,14:09,1134.25,1134.50,1134.00,1134.25,172,1016
08/23/2005,14:10,1134.25,1134.50,1133.75,1134.25,1595,1409
08/23/2005,14:11,1134.25,1134.50,1134.00,1134.25,896,462
08/23/2005,14:12,1134.25,1134.50,1134.00,1134.25,255,316
08/23/2005,14:13,1134.25,1134.50,1133.75,1134.25,639,692
08/23/2005,14:14,1134.25,1134.75,1134.00,1134.25,892,594
08/23/2005,14:15,1134.50,1134.75,1134.25,1134.75,859,16
08/23/2005,14:16,1134.50,1135.00,1134.25,1134.75,1114,232
08/23/2005,14:17,1134.75,1135.00,1134.00,1134.25,325,1176
08/23/2005,14:18,1134.25,1134.25,1133.75,1133.75,893,2013
08/23/2005,14:19,1133.75,1134.25,1133.75,1134.00,816,413
08/23/2005,14:20,1134.00,1134.00,1133.00,1133.00,307,3880
08/23/2005,14:21,1133.00,1133.50,1132.75,1133.25,1455,1570
08/23/2005,14:22,1133.25,1133.50,1132.75,1133.25,339,1701
08/23/2005,14:23,1133.25,1133.50,1133.00,1133.50,1048,53
08/23/2005,14:24,1133.50,1134.25,1133.25,1134.00,1418,120
08/23/2005,14:25,1134.00,1134.25,1133.75,1134.00,325,448
08/23/2005,14:26,1134.00,1134.25,1133.75,1134.00,253,337
08/23/2005,14:27,1134.00,1134.50,1133.75,1134.50,777,85
08/23/2005,14:28,1134.50,1134.75,1134.00,1134.50,1085,1170
08/23/2005,14:29,1134.25,1134.50,1134.00,1134.50,826,338
08/23/2005,14:30,1134.50,1134.50,1134.00,1134.00,134,231
08/23/2005,14:31,1134.25,1134.25,1133.50,1133.75,771,1453
08/23/2005,14:32,1133.75,1134.50,1133.75,1134.50,1677,28
08/23/2005,14:33,1134.50,1134.75,1134.25,1134.50,248,89
08/23/2005,14:34,1134.50,1134.50,1133.75,1133.75,41,1897
08/23/2005,14:35,1133.75,1134.00,1133.50,1133.75,1574,475
08/23/2005,14:36,1133.50,1134.25,1133.50,1134.00,728,240
08/23/2005,14:37,1134.00,1134.25,1134.00,1134.00,245,288
08/23/2005,14:38,1134.00,1134.25,1133.75,1134.00,151,205
08/23/2005,14:39,1134.00,1134.50,1133.75,1133.75,893,294
08/23/2005,14:40,1134.00,1134.25,1134.00,1134.25,520,194
08/23/2005,14:41,1134.25,1134.25,1133.25,1133.75,1620,1940
08/23/2005,14:42,1133.50,1133.75,1133.00,1133.00,118,1057
08/23/2005,14:43,1133.25,1133.25,1132.75,1133.00,336,2543
08/23/2005,14:44,1132.75,1133.25,1132.75,1133.00,1101,802
08/23/2005,14:45,1133.00,1133.25,1133.00,1133.00,138,931
08/23/2005,14:46,1133.00,1133.25,1132.75,1133.00,478,657
08/23/2005,14:47,1133.00,1133.50,1133.00,1133.00,1211,381
08/23/2005,14:48,1133.00,1133.25,1133.00,1133.25,187,52
08/23/2005,14:49,1133.25,1133.75,1133.00,1133.75,1050,160
08/23/2005,14:50,1133.75,1133.75,1133.25,1133.25,138,1688
08/23/2005,14:51,1133.25,1133.75,1133.25,1133.50,663,98
08/23/2005,14:52,1133.50,1134.00,1133.50,1134.00,1348,55
08/23/2005,14:53,1134.00,1134.00,1133.75,1134.00,62,37
08/23/2005,14:54,1134.00,1134.25,1133.50,1133.50,1131,1095
08/23/2005,14:55,1133.50,1133.75,1133.50,1133.75,760,36
08/23/2005,14:56,1133.75,1133.75,1133.00,1133.00,91,2436
08/23/2005,14:57,1133.00,1133.25,1132.75,1132.75,402,906
08/23/2005,14:58,1133.00,1133.25,1132.75,1133.00,279,482
08/23/2005,14:59,1133.00,1133.50,1132.75,1133.25,1142,829
08/23/2005,15:00,1133.00,1133.25,1132.50,1132.50,1046,3702
08/23/2005,15:01,1132.50,1133.25,1132.25,1133.00,4542,3306
08/23/2005,15:02,1133.00,1133.75,1133.00,1133.50,3650,1482
08/23/2005,15:03,1133.50,1133.75,1133.00,1133.00,78,889
08/23/2005,15:04,1133.25,1133.50,1133.00,1133.25,621,478
08/23/2005,15:05,1133.25,1133.25,1132.75,1133.25,936,700
08/23/2005,15:06,1133.25,1133.50,1133.00,1133.50,1467,568
08/23/2005,15:07,1133.75,1133.75,1133.25,1133.50,290,363
08/23/2005,15:08,1133.50,1134.25,1133.50,1134.25,2641,327
08/23/2005,15:09,1134.25,1134.25,1133.50,1133.50,64,1275
08/23/2005,15:10,1133.50,1133.75,1133.25,1133.75,1014,752
08/23/2005,15:11,1133.75,1134.00,1133.50,1134.00,579,1124
08/23/2005,15:12,1133.75,1134.00,1133.75,1133.75,136,147
08/23/2005,15:13,1133.75,1134.25,1133.50,1134.00,1016,831
08/23/2005,15:14,1134.00,1134.50,1134.00,1134.25,1870,1940
08/23/2005,15:15,1134.25,1135.00,1134.25,1134.75,5437,1483
08/23/2005,15:16,1134.75,1135.00,1134.75,1135.00,7,86
08/23/2005,15:31,1134.50,1134.75,1134.50,1134.50,33,223
08/23/2005,15:32,1134.50,1134.75,1134.25,1134.25,26,239
08/23/2005,15:33,1134.25,1134.50,1134.25,1134.25,1,224
08/23/2005,15:34,1134.50,1134.50,1134.50,1134.50,3,0
08/23/2005,15:35,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,15:36,1134.25,1134.50,1134.25,1134.50,150,24
08/23/2005,15:37,1134.50,1134.75,1134.50,1134.50,2,47
08/23/2005,15:38,1134.25,1134.25,1134.25,1134.25,0,29
08/23/2005,15:39,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,15:40,1134.25,1134.25,1134.25,1134.25,0,167
08/23/2005,15:41,1134.25,1134.25,1134.25,1134.25,0,155
08/23/2005,15:42,1134.25,1134.25,1134.25,1134.25,0,2
08/23/2005,15:43,1134.00,1134.00,1134.00,1134.00,0,14
08/23/2005,15:44,1134.00,1134.00,1134.00,1134.00,0,1
08/23/2005,15:45,1134.00,1134.25,1134.00,1134.25,1,1
08/23/2005,15:48,1134.25,1134.25,1134.25,1134.25,7,0
08/23/2005,15:49,1134.00,1134.00,1134.00,1134.00,0,1
08/23/2005,15:51,1134.00,1134.00,1134.00,1134.00,0,2
08/23/2005,15:52,1134.25,1134.25,1134.25,1134.25,266,0
08/23/2005,15:53,1134.25,1134.25,1134.25,1134.25,34,0
08/23/2005,15:57,1134.25,1134.25,1134.00,1134.25,132,10
08/23/2005,15:58,1134.25,1134.25,1134.25,1134.25,2,0
08/23/2005,15:59,1134.25,1134.25,1134.25,1134.25,3,0
08/23/2005,16:00,1134.25,1134.50,1134.25,1134.50,222,0
08/23/2005,17:01,1133.75,1134.00,1133.75,1134.00,32,32
08/23/2005,17:02,1134.00,1134.00,1134.00,1134.00,11,0
08/23/2005,17:05,1134.00,1134.00,1134.00,1134.00,66,0
08/23/2005,17:06,1134.00,1134.00,1134.00,1134.00,11,0
08/23/2005,17:08,1133.75,1133.75,1133.75,1133.75,0,2
08/23/2005,17:11,1133.75,1133.75,1133.75,1133.75,0,2
08/23/2005,17:12,1134.00,1134.00,1133.75,1134.00,84,10
08/23/2005,17:14,1134.00,1134.00,1134.00,1134.00,1,0
08/23/2005,17:15,1134.00,1134.00,1134.00,1134.00,14,0
08/23/2005,17:16,1134.00,1134.00,1134.00,1134.00,34,0
08/23/2005,17:18,1134.00,1134.00,1134.00,1134.00,27,0
08/23/2005,17:19,1134.00,1134.00,1134.00,1134.00,1,0
08/23/2005,17:21,1134.00,1134.00,1134.00,1134.00,51,0
08/23/2005,17:22,1134.00,1134.00,1134.00,1134.00,11,0
08/23/2005,17:26,1133.75,1133.75,1133.75,1133.75,0,1
08/23/2005,17:27,1133.75,1133.75,1133.75,1133.75,0,31
08/23/2005,17:28,1133.75,1134.00,1133.75,1133.75,4,21
08/23/2005,17:29,1133.75,1133.75,1133.75,1133.75,0,55
08/23/2005,17:30,1134.00,1134.00,1134.00,1134.00,1,0
08/23/2005,17:31,1133.75,1133.75,1133.75,1133.75,0,2
08/23/2005,17:32,1133.75,1134.00,1133.75,1134.00,5,1
08/23/2005,17:37,1133.75,1133.75,1133.75,1133.75,0,2
08/23/2005,17:38,1133.75,1133.75,1133.75,1133.75,0,25
08/23/2005,17:39,1133.75,1133.75,1133.75,1133.75,0,3
08/23/2005,17:40,1133.75,1133.75,1133.75,1133.75,0,8
08/23/2005,17:41,1134.00,1134.00,1134.00,1134.00,2,0
08/23/2005,17:42,1133.75,1134.00,1133.75,1134.00,14,11
08/23/2005,17:47,1134.00,1134.00,1134.00,1134.00,1,0
08/23/2005,17:48,1134.00,1134.00,1134.00,1134.00,1,0
08/23/2005,17:49,1134.00,1134.00,1134.00,1134.00,25,0
08/23/2005,17:50,1134.00,1134.00,1134.00,1134.00,28,0
08/23/2005,17:51,1134.00,1134.00,1134.00,1134.00,9,0
08/23/2005,17:53,1134.00,1134.00,1134.00,1134.00,2,0
08/23/2005,17:54,1134.00,1134.00,1134.00,1134.00,2,0
08/23/2005,18:00,1134.25,1134.25,1134.25,1134.25,1,0
08/23/2005,18:02,1134.00,1134.00,1134.00,1134.00,0,1
08/23/2005,18:03,1134.25,1134.25,1134.25,1134.25,3,0
08/23/2005,18:04,1134.25,1134.25,1134.00,1134.25,51,1
08/23/2005,18:05,1134.25,1134.25,1134.25,1134.25,6,0
08/23/2005,18:07,1134.25,1134.25,1134.25,1134.25,3,0
08/23/2005,18:08,1134.25,1134.25,1134.25,1134.25,2,0
08/23/2005,18:10,1134.00,1134.00,1134.00,1134.00,0,1
08/23/2005,18:11,1134.25,1134.50,1134.25,1134.25,6,1
08/23/2005,18:15,1134.25,1134.25,1134.25,1134.25,0,30
08/23/2005,18:17,1134.25,1134.25,1134.25,1134.25,0,1
08/23/2005,18:28,1134.50,1134.50,1134.50,1134.50,38,0
08/23/2005,18:29,1134.50,1134.50,1134.25,1134.25,17,1
08/23/2005,18:30,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,18:31,1134.50,1134.50,1134.50,1134.50,11,0
08/23/2005,18:33,1134.50,1134.50,1134.50,1134.50,4,0
08/23/2005,18:35,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,18:36,1134.75,1134.75,1134.75,1134.75,1,0
08/23/2005,18:40,1134.75,1134.75,1134.50,1134.50,5,8
08/23/2005,18:41,1134.50,1134.50,1134.50,1134.50,0,47
08/23/2005,18:42,1134.75,1134.75,1134.75,1134.75,1,0
08/23/2005,18:44,1134.50,1134.50,1134.50,1134.50,0,7
08/23/2005,18:46,1134.50,1134.50,1134.50,1134.50,0,30
08/23/2005,18:48,1134.75,1134.75,1134.75,1134.75,3,0
08/23/2005,18:49,1134.50,1134.50,1134.50,1134.50,0,1
08/23/2005,18:51,1134.50,1134.50,1134.50,1134.50,0,23
08/23/2005,18:56,1134.50,1134.75,1134.50,1134.75,1,12
08/23/2005,19:00,1134.50,1134.50,1134.50,1134.50,0,1
08/23/2005,19:01,1134.50,1134.50,1134.50,1134.50,0,2
08/23/2005,19:05,1134.25,1134.25,1134.00,1134.00,0,100
08/23/2005,19:06,1134.25,1134.25,1134.25,1134.25,60,0
08/23/2005,19:07,1134.25,1134.25,1134.25,1134.25,78,0
08/23/2005,19:09,1134.25,1134.25,1134.25,1134.25,11,0
08/23/2005,19:11,1134.25,1134.25,1134.25,1134.25,1,0
08/23/2005,19:12,1134.50,1134.50,1134.50,1134.50,11,0
08/23/2005,19:16,1134.25,1134.25,1134.25,1134.25,0,4
08/23/2005,19:17,1134.25,1134.25,1134.25,1134.25,0,17
08/23/2005,19:19,1134.50,1134.50,1134.50,1134.50,2,0
08/23/2005,19:25,1134.25,1134.25,1134.00,1134.00,0,35
08/23/2005,19:29,1134.00,1134.25,1134.00,1134.25,86,1
08/23/2005,19:30,1134.25,1134.25,1134.25,1134.25,5,0
08/23/2005,19:31,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,19:33,1134.50,1134.50,1134.50,1134.50,2,0
08/23/2005,19:34,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,19:36,1134.50,1134.50,1134.50,1134.50,20,0
08/23/2005,19:37,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,19:38,1134.50,1134.50,1134.50,1134.50,2,0
08/23/2005,19:39,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,19:40,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,19:42,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,19:44,1134.50,1134.50,1134.50,1134.50,1,0
08/23/2005,19:47,1134.75,1134.75,1134.75,1134.75,1,0
08/23/2005,19:49,1134.75,1134.75,1134.75,1134.75,1,0
08/23/2005,19:50,1134.75,1134.75,1134.75,1134.75,2,0
08/23/2005,19:54,1134.75,1134.75,1134.50,1134.50,3,1
08/23/2005,19:55,1134.75,1134.75,1134.50,1134.50,1,2
08/23/2005,19:56,1134.50,1134.50,1134.50,1134.50,0,2
08/23/2005,19:59,1134.50,1134.50,1134.50,1134.50,0,3
08/23/2005,20:01,1134.50,1134.50,1134.50,1134.50,0,1
08/23/2005,20:02,1134.50,1134.50,1134.50,1134.50,0,5
08/23/2005,20:03,1134.50,1134.50,1134.50,1134.50,0,1
08/23/2005,20:04,1134.50,1134.50,1134.50,1134.50,0,26
08/23/2005,20:05,1134.50,1134.50,1134.50,1134.50,0,21
08/23/2005,20:06,1134.50,1134.50,1134.50,1134.50,0,1
08/23/2005,20:08,1134.75,1134.75,1134.75,1134.75,2,0
08/23/2005,20:11,1134.75,1134.75,1134.75,1134.75,3,0
08/23/2005,20:14,1134.50,1134.50,1134.50,1134.50,0,3
08/23/2005,20:15,1134.50,1134.50,1134.50,1134.50,0,10
08/23/2005,20:16,1134.50,1134.50,1134.50,1134.50,0,20
08/23/2005,20:18,1134.75,1134.75,1134.50,1134.50,1,16
08/23/2005,20:28,1134.25,1134.25,1134.25,1134.25,0,82
08/23/2005,20:29,1134.25,1134.25,1134.25,1134.25,0,5
08/23/2005,20:32,1134.25,1134.25,1134.00,1134.00,0,6
08/23/2005,20:33,1134.00,1134.00,1134.00,1134.00,0,100
08/23/2005,20:34,1134.00,1134.00,1134.00,1134.00,0,1
08/23/2005,20:36,1134.00,1134.00,1134.00,1134.00,0,8
08/23/2005,20:37,1134.00,1134.00,1134.00,1134.00,0,17
08/23/2005,20:38,1134.00,1134.00,1134.00,1134.00,0,2
08/23/2005,20:39,1134.25,1134.25,1134.25,1134.25,10,0
08/23/2005,20:40,1134.25,1134.25,1134.25,1134.25,3,0
08/23/2005,20:41,1134.25,1134.25,1134.25,1134.25,32,0
08/23/2005,20:43,1134.50,1134.75,1134.25,1134.50,63,9
08/23/2005,20:44,1134.50,1134.50,1134.50,1134.50,0,60
08/23/2005,20:45,1134.50,1134.50,1134.50,1134.50,0,1
08/23/2005,20:46,1134.50,1134.75,1134.50,1134.75,4,5
08/23/2005,20:47,1134.75,1134.75,1134.75,1134.75,1,0
08/23/2005,20:48,1134.75,1134.75,1134.75,1134.75,1,0
08/23/2005,20:49,1134.50,1134.50,1134.25,1134.25,0,16
08/23/2005,20:50,1134.50,1134.75,1134.50,1134.50,2,1
08/23/2005,20:52,1134.50,1134.50,1134.50,1134.50,0,30
08/23/2005,20:53,1134.50,1134.50,1134.50,1134.50,0,15
08/23/2005,20:54,1134.50,1134.75,1134.50,1134.50,1,6
08/23/2005,20:56,1134.50,1134.75,1134.50,1134.75,2,8
08/23/2005,20:57,1134.50,1134.50,1134.50,1134.50,0,5
08/23/2005,21:00,1134.25,1134.25,1134.25,1134.25,0,32
08/23/2005,21:01,1134.25,1134.50,1134.25,1134.25,5,5
08/23/2005,21:02,1134.25,1134.25,1134.25,1134.25,0,3
08/23/2005,21:03,1134.25,1134.25,1134.25,1134.25,0,1
08/23/2005,21:04,1134.25,1134.25,1134.25,1134.25,0,1
08/23/2005,21:08,1134.25,1134.25,1134.25,1134.25,0,20
08/23/2005,21:10,1134.00,1134.00,1134.00,1134.00,0,1
08/23/2005,21:14,1134.00,1134.25,1134.00,1134.25,5,3
08/23/2005,21:18,1134.25,1134.25,1134.25,1134.25,5,0
08/23/2005,21:22,1134.25,1134.25,1134.25,1134.25,1,0
08/23/2005,21:26,1134.25,1134.25,1134.25,1134.25,1,0
08/23/2005,21:28,1134.00,1134.00,1134.00,1134.00,0,4
08/23/2005,21:30,1134.00,1134.00,1134.00,1134.00,0,1
08/23/2005,21:33,1134.00,1134.00,1134.00,1134.00,0,2
08/23/2005,21:34,1134.25,1134.25,1134.25,1134.25,1,0
08/23/2005,21:47,1134.25,1134.25,1134.25,1134.25,1,0
08/23/2005,22:00,1134.25,1134.25,1134.25,1134.25,1,0
08/23/2005,22:10,1134.00,1134.00,1134.00,1134.00,0,2
08/23/2005,22:13,1134.00,1134.00,1134.00,1134.00,0,4
08/23/2005,22:14,1134.00,1134.00,1134.00,1134.00,0,20
08/23/2005,22:15,1134.00,1134.00,1134.00,1134.00,0,7
08/23/2005,22:16,1134.00,1134.25,1134.00,1134.00,1,6
08/23/2005,22:17,1134.00,1134.00,1134.00,1134.00,0,8
08/23/2005,22:19,1134.00,1134.00,1133.75,1133.75,0,93
08/23/2005,22:20,1133.75,1133.75,1133.75,1133.75,0,5
08/23/2005,22:21,1133.75,1133.75,1133.75,1133.75,0,1
08/23/2005,22:22,1133.75,1133.75,1133.75,1133.75,0,3
08/23/2005,22:24,1133.75,1133.75,1133.75,1133.75,0,1
08/23/2005,22:25,1133.75,1133.75,1133.75,1133.75,0,1
08/23/2005,22:26,1133.75,1133.75,1133.75,1133.75,0,6
08/23/2005,22:30,1133.50,1133.50,1133.00,1133.25,22,258
08/23/2005,22:31,1133.25,1133.50,1133.25,1133.25,7,4
08/23/2005,22:32,1133.25,1133.25,1133.00,1133.00,0,11
08/23/2005,22:33,1133.00,1133.00,1133.00,1133.00,0,63
08/23/2005,22:34,1132.75,1133.00,1132.75,1132.75,3,42
08/23/2005,22:35,1133.00,1133.00,1133.00,1133.00,3,0
08/23/2005,22:36,1133.00,1133.25,1133.00,1133.00,65,20
08/23/2005,22:37,1133.25,1133.25,1133.25,1133.25,4,0
08/23/2005,22:38,1133.25,1133.25,1133.25,1133.25,1,0
08/23/2005,22:41,1133.25,1133.25,1133.25,1133.25,22,0
08/23/2005,22:42,1133.25,1133.25,1133.25,1133.25,2,0
08/23/2005,22:45,1133.50,1133.50,1133.50,1133.50,6,0
08/23/2005,22:46,1133.50,1133.50,1133.50,1133.50,1,0
08/23/2005,22:47,1133.50,1133.50,1133.50,1133.50,11,0
08/23/2005,22:48,1133.50,1133.50,1133.50,1133.50,6,0
08/23/2005,22:49,1133.50,1133.50,1133.50,1133.50,7,0
08/23/2005,22:50,1133.50,1133.50,1133.50,1133.50,2,0
08/23/2005,22:51,1133.50,1133.50,1133.50,1133.50,2,0
08/23/2005,22:52,1133.50,1133.50,1133.25,1133.25,20,21
08/23/2005,22:53,1133.25,1133.25,1133.25,1133.25,0,1
08/23/2005,22:55,1133.50,1133.50,1133.50,1133.50,20,0
08/23/2005,22:56,1133.75,1133.75,1133.75,1133.75,27,0
08/23/2005,22:57,1134.00,1134.00,1134.00,1134.00,31,0
08/23/2005,23:00,1133.75,1133.75,1133.75,1133.75,0,15
08/23/2005,23:01,1133.75,1134.00,1133.75,1134.00,1,1
08/23/2005,23:03,1134.00,1134.00,1134.00,1134.00,10,0
08/23/2005,23:05,1134.00,1134.00,1134.00,1134.00,1,0
08/23/2005,23:06,1133.75,1133.75,1133.75,1133.75,0,1
08/23/2005,23:07,1134.00,1134.00,1134.00,1134.00,3,0
08/23/2005,23:09,1134.00,1134.00,1134.00,1134.00,10,0
08/23/2005,23:11,1133.75,1133.75,1133.75,1133.75,0,20
08/23/2005,23:14,1133.75,1133.75,1133.75,1133.75,0,10
08/23/2005,23:16,1133.75,1133.75,1133.75,1133.75,0,2
08/23/2005,23:22,1133.75,1133.75,1133.75,1133.75,0,1
08/23/2005,23:26,1133.75,1133.75,1133.75,1133.75,0,1
08/23/2005,23:29,1133.75,1133.75,1133.75,1133.75,0,13
08/23/2005,23:33,1133.75,1133.75,1133.75,1133.75,0,1
08/23/2005,23:35,1133.75,1133.75,1133.50,1133.50,0,44
08/23/2005,23:36,1133.50,1133.50,1133.50,1133.50,0,10
08/23/2005,23:37,1133.50,1133.50,1133.50,1133.50,0,17
08/23/2005,23:41,1133.25,1133.25,1133.25,1133.25,0,14
08/23/2005,23:42,1133.50,1133.50,1133.50,1133.50,5,0
08/23/2005,23:43,1133.50,1133.50,1133.50,1133.50,1,0
08/23/2005,23:44,1133.50,1133.50,1133.50,1133.50,2,0
08/23/2005,23:45,1133.50,1133.50,1133.25,1133.25,2,2
08/23/2005,23:46,1133.50,1133.75,1133.50,1133.75,7,0
08/23/2005,23:48,1133.75,1133.75,1133.50,1133.50,2,1
08/23/2005,23:51,1133.75,1133.75,1133.75,1133.75,1,0
08/23/2005,23:52,1133.75,1133.75,1133.75,1133.75,5,0
08/23/2005,23:53,1133.75,1133.75,1133.75,1133.75,14,0
08/23/2005,23:54,1133.75,1133.75,1133.75,1133.75,2,0
08/23/2005,23:58,1133.75,1133.75,1133.75,1133.75,2,0
08/24/2005,00:09,1133.50,1133.75,1133.50,1133.75,3,1
08/24/2005,00:10,1133.75,1133.75,1133.75,1133.75,4,0
08/24/2005,00:13,1133.75,1133.75,1133.75,1133.75,3,0
08/24/2005,00:18,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,00:20,1133.75,1133.75,1133.75,1133.75,2,0
08/24/2005,00:21,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,00:24,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,00:25,1133.75,1133.75,1133.75,1133.75,6,0
08/24/2005,00:26,1133.75,1133.75,1133.75,1133.75,5,0
08/24/2005,00:33,1133.50,1133.50,1133.50,1133.50,0,1
08/24/2005,00:42,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,00:43,1133.75,1133.75,1133.75,1133.75,4,0
08/24/2005,00:46,1133.50,1133.50,1133.50,1133.50,0,3
08/24/2005,00:47,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,00:50,1133.50,1133.50,1133.50,1133.50,0,1
08/24/2005,00:52,1133.75,1133.75,1133.75,1133.75,4,0
08/24/2005,01:02,1133.75,1133.75,1133.75,1133.75,2,0
08/24/2005,01:03,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,01:05,1133.50,1133.75,1133.50,1133.75,3,1
08/24/2005,01:07,1133.75,1133.75,1133.75,1133.75,6,0
08/24/2005,01:12,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,01:14,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,01:17,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,01:18,1133.75,1133.75,1133.75,1133.75,2,0
08/24/2005,01:22,1133.75,1133.75,1133.75,1133.75,1,0
08/24/2005,01:24,1133.75,1133.75,1133.75,1133.75,2,0
08/24/2005,01:25,1133.50,1133.50,1133.50,1133.50,0,3
08/24/2005,01:26,1133.50,1133.50,1133.50,1133.50,0,5
08/24/2005,01:29,1133.50,1133.50,1133.50,1133.50,0,26
08/24/2005,01:30,1133.50,1133.50,1133.50,1133.50,0,6
08/24/2005,01:31,1133.25,1133.25,1133.25,1133.25,0,25
08/24/2005,01:32,1133.25,1133.25,1133.25,1133.25,0,13
08/24/2005,01:34,1133.25,1133.25,1133.25,1133.25,0,10
08/24/2005,01:35,1133.25,1133.25,1133.25,1133.25,0,20
08/24/2005,01:36,1133.25,1133.25,1133.25,1133.25,0,10
08/24/2005,01:38,1133.25,1133.25,1133.25,1133.25,0,20
08/24/2005,01:42,1133.25,1133.25,1133.25,1133.25,0,2
08/24/2005,01:47,1133.50,1133.50,1133.50,1133.50,21,0
08/24/2005,01:48,1133.50,1133.50,1133.50,1133.50,10,0
08/24/2005,01:52,1133.75,1133.75,1133.75,1133.75,2,0
08/24/2005,01:54,1133.75,1133.75,1133.75,1133.75,17,0
08/24/2005,01:55,1133.50,1133.50,1133.50,1133.50,0,27
08/24/2005,01:56,1133.50,1133.50,1133.25,1133.25,0,24
08/24/2005,01:58,1133.25,1133.25,1133.25,1133.25,0,50
08/24/2005,02:00,1133.50,1133.50,1133.25,1133.25,1,51
08/24/2005,02:01,1133.25,1133.25,1132.75,1132.75,21,189
08/24/2005,02:02,1132.75,1133.00,1132.50,1132.75,12,248
08/24/2005,02:03,1132.50,1132.75,1132.00,1132.00,70,240
08/24/2005,02:04,1132.00,1132.25,1131.50,1131.75,64,458
08/24/2005,02:05,1131.75,1131.75,1131.75,1131.75,155,0
08/24/2005,02:06,1131.50,1131.75,1131.50,1131.75,8,84
08/24/2005,02:07,1131.50,1132.00,1131.50,1131.75,138,30
08/24/2005,02:08,1131.75,1132.00,1131.75,1131.75,37,135
08/24/2005,02:09,1131.75,1131.75,1131.75,1131.75,0,54
08/24/2005,02:10,1131.75,1132.00,1131.75,1132.00,2,2
08/24/2005,02:11,1132.00,1132.25,1131.75,1132.25,143,6
08/24/2005,02:12,1132.25,1133.25,1132.25,1133.00,472,78
08/24/2005,02:13,1133.00,1133.25,1133.00,1133.25,126,73
08/24/2005,02:14,1133.25,1133.25,1133.00,1133.00,15,19
08/24/2005,02:15,1133.00,1133.00,1132.75,1132.75,0,16
08/24/2005,02:16,1132.75,1132.75,1132.50,1132.75,12,49
08/24/2005,02:17,1132.75,1133.00,1132.75,1132.75,9,37
08/24/2005,02:19,1132.75,1133.50,1132.75,1133.25,211,15
08/24/2005,02:20,1133.50,1134.00,1133.50,1133.75,174,1
08/24/2005,02:21,1133.75,1133.75,1133.50,1133.50,0,92
08/24/2005,02:22,1133.25,1133.25,1133.25,1133.25,0,1
08/24/2005,02:23,1133.25,1133.25,1133.00,1133.00,0,54
08/24/2005,02:24,1133.25,1133.50,1133.25,1133.50,100,0
08/24/2005,02:26,1133.75,1133.75,1133.75,1133.75,131,0
08/24/2005,02:27,1133.50,1133.50,1133.50,1133.50,0,21
08/24/2005,02:28,1133.75,1133.75,1133.75,1133.75,58,0
08/24/2005,02:29,1133.50,1133.75,1133.50,1133.75,4,4
08/24/2005,02:30,1133.75,1133.75,1133.50,1133.75,10,1
08/24/2005,02:31,1133.75,1133.75,1133.50,1133.50,3,2
08/24/2005,02:33,1133.50,1133.50,1133.50,1133.50,0,1
08/24/2005,02:34,1133.50,1133.50,1133.50,1133.50,0,157
08/24/2005,02:35,1133.50,1133.75,1133.25,1133.50,13,60
08/24/2005,02:36,1133.75,1133.75,1133.50,1133.50,1,30
08/24/2005,02:37,1133.50,1133.50,1133.50,1133.50,0,1
08/24/2005,02:39,1133.50,1133.50,1133.50,1133.50,0,43
08/24/2005,02:40,1133.25,1133.50,1133.25,1133.50,42,53
08/24/2005,02:41,1133.50,1133.50,1133.50,1133.50,15,0
08/24/2005,02:42,1133.50,1133.50,1133.50,1133.50,8,0
08/24/2005,02:43,1133.50,1133.50,1133.50,1133.50,2,0
08/24/2005,02:44,1133.25,1133.25,1133.00,1133.00,4,42
08/24/2005,02:45,1133.00,1133.00,1132.75,1133.00,19,108
08/24/2005,02:46,1133.00,1133.25,1132.75,1133.00,46,31
08/24/2005,02:47,1133.00,1133.00,1132.75,1132.75,0,22
08/24/2005,02:48,1132.75,1132.75,1132.25,1132.50,37,193
08/24/2005,02:49,1132.50,1132.50,1132.25,1132.50,4,1
08/24/2005,02:50,1132.25,1132.25,1131.75,1132.00,52,116
08/24/2005,02:51,1132.00,1132.00,1131.50,1131.50,2,118
08/24/2005,02:52,1131.75,1131.75,1131.75,1131.75,17,0
08/24/2005,02:53,1131.75,1132.00,1131.75,1132.00,9,0
08/24/2005,02:54,1132.00,1132.00,1132.00,1132.00,24,0
08/24/2005,02:55,1131.75,1131.75,1131.75,1131.75,0,135
08/24/2005,02:56,1131.75,1131.75,1131.75,1131.75,0,22
08/24/2005,02:57,1131.75,1131.75,1131.25,1131.25,1,319
08/24/2005,02:58,1131.25,1131.25,1131.00,1131.25,1,78
08/24/2005,02:59,1131.25,1131.25,1131.25,1131.25,132,0
08/24/2005,03:00,1131.25,1131.25,1131.25,1131.25,58,0
08/24/2005,03:01,1131.25,1131.25,1130.75,1131.00,123,86
08/24/2005,03:02,1131.00,1131.00,1131.00,1131.00,26,0
08/24/2005,03:03,1131.00,1131.25,1131.00,1131.00,6,37
08/24/2005,03:04,1131.25,1131.25,1131.25,1131.25,18,0
08/24/2005,03:05,1131.25,1131.25,1131.25,1131.25,8,0
08/24/2005,03:06,1131.25,1131.50,1131.25,1131.50,203,1
08/24/2005,03:07,1131.50,1132.25,1131.50,1132.00,404,30
08/24/2005,03:08,1132.00,1132.25,1132.00,1132.25,107,8
08/24/2005,03:09,1132.25,1132.25,1132.00,1132.25,40,30
08/24/2005,03:10,1132.25,1132.25,1132.00,1132.00,1,3
08/24/2005,03:11,1132.00,1132.00,1131.75,1132.00,23,67
08/24/2005,03:12,1132.00,1132.00,1131.75,1131.75,20,1
08/24/2005,03:13,1131.75,1131.75,1131.50,1131.75,10,29
08/24/2005,03:14,1131.50,1131.50,1131.25,1131.50,19,43
08/24/2005,03:15,1131.50,1131.50,1131.50,1131.50,15,0
08/24/2005,03:16,1131.75,1131.75,1131.50,1131.50,2,38
08/24/2005,03:17,1131.75,1131.75,1131.75,1131.75,2,0
08/24/2005,03:18,1131.50,1131.50,1131.50,1131.50,0,1
08/24/2005,03:19,1131.50,1131.50,1131.50,1131.50,0,51
08/24/2005,03:20,1131.75,1132.50,1131.75,1132.00,663,20
08/24/2005,03:21,1132.25,1132.50,1132.00,1132.00,35,24
08/24/2005,03:22,1132.00,1132.00,1132.00,1132.00,0,17
08/24/2005,03:23,1132.00,1132.25,1132.00,1132.25,54,10
08/24/2005,03:24,1132.25,1132.25,1132.25,1132.25,1,0
08/24/2005,03:25,1132.25,1132.50,1132.25,1132.50,11,5
08/24/2005,03:26,1132.50,1132.50,1132.50,1132.50,1,0
08/24/2005,03:27,1132.25,1132.25,1132.00,1132.00,0,31
08/24/2005,03:28,1132.25,1132.25,1132.00,1132.00,1,8
08/24/2005,03:29,1132.25,1132.25,1131.75,1131.75,1,42
08/24/2005,03:30,1131.75,1132.00,1131.50,1132.00,80,45
08/24/2005,03:31,1131.75,1132.00,1131.75,1132.00,3,1
08/24/2005,03:32,1132.00,1132.00,1132.00,1132.00,1,0
08/24/2005,03:33,1131.75,1131.75,1131.75,1131.75,0,6
08/24/2005,03:35,1132.00,1132.00,1132.00,1132.00,9,0
08/24/2005,03:36,1132.00,1132.00,1132.00,1132.00,3,0
08/24/2005,03:37,1132.25,1132.25,1132.25,1132.25,3,0
08/24/2005,03:38,1132.25,1132.25,1132.00,1132.00,10,20
08/24/2005,03:40,1132.00,1132.00,1132.00,1132.00,0,46
08/24/2005,03:41,1132.00,1132.00,1131.75,1131.75,0,13
08/24/2005,03:42,1131.75,1131.75,1131.75,1131.75,0,69
08/24/2005,03:43,1131.75,1131.75,1131.50,1131.75,37,13
08/24/2005,03:44,1131.75,1131.75,1131.75,1131.75,1,0
08/24/2005,03:45,1131.75,1131.75,1131.75,1131.75,54,0
08/24/2005,03:46,1131.75,1131.75,1131.75,1131.75,17,0
08/24/2005,03:47,1131.75,1131.75,1131.50,1131.75,7,1
08/24/2005,03:48,1131.50,1131.50,1131.50,1131.50,0,1
08/24/2005,03:49,1131.75,1131.75,1131.75,1131.75,1,0
08/24/2005,03:50,1131.50,1131.50,1131.50,1131.50,0,1
08/24/2005,03:51,1131.50,1131.50,1131.25,1131.50,1,243
08/24/2005,03:52,1131.50,1131.50,1131.50,1131.50,61,0
08/24/2005,03:54,1131.75,1131.75,1131.75,1131.75,2,0
08/24/2005,03:55,1131.50,1131.50,1131.50,1131.50,0,63
08/24/2005,03:56,1131.50,1131.50,1131.25,1131.25,0,9
08/24/2005,03:57,1131.50,1131.50,1131.50,1131.50,8,0
08/24/2005,03:58,1131.50,1131.50,1131.25,1131.25,2,51
08/24/2005,03:59,1131.25,1131.50,1131.25,1131.50,4,4
08/24/2005,04:00,1131.25,1131.25,1131.25,1131.25,0,1
08/24/2005,04:01,1131.50,1131.50,1131.50,1131.50,52,0
08/24/2005,04:02,1131.50,1131.75,1131.50,1131.75,115,0
08/24/2005,04:03,1131.75,1131.75,1131.75,1131.75,3,0
08/24/2005,04:04,1131.75,1131.75,1131.75,1131.75,112,0
08/24/2005,04:05,1131.75,1131.75,1131.75,1131.75,47,0
08/24/2005,04:06,1132.00,1132.00,1132.00,1132.00,1,0
08/24/2005,04:07,1132.00,1132.00,1132.00,1132.00,55,0
08/24/2005,04:08,1131.75,1131.75,1131.75,1131.75,0,26
08/24/2005,04:09,1131.75,1131.75,1131.75,1131.75,0,67
08/24/2005,04:10,1131.75,1131.75,1131.50,1131.50,0,62
08/24/2005,04:11,1131.50,1131.50,1131.50,1131.50,0,90
08/24/2005,04:14,1131.75,1131.75,1131.75,1131.75,30,0
08/24/2005,04:15,1131.75,1131.75,1131.75,1131.75,15,0
08/24/2005,04:16,1131.75,1132.00,1131.75,1132.00,22,0
08/24/2005,04:17,1132.00,1132.00,1132.00,1132.00,30,0
08/24/2005,04:18,1132.00,1132.00,1132.00,1132.00,16,0
08/24/2005,04:22,1131.75,1131.75,1131.75,1131.75,0,21
08/24/2005,04:23,1131.75,1132.00,1131.75,1131.75,15,2
08/24/2005,04:24,1131.75,1131.75,1131.75,1131.75,0,1
08/24/2005,04:26,1131.75,1131.75,1131.75,1131.75,0,49
08/24/2005,04:27,1131.75,1131.75,1131.75,1131.75,0,1
08/24/2005,04:28,1131.50,1131.50,1131.50,1131.50,0,50
08/24/2005,04:29,1131.50,1131.75,1131.50,1131.50,5,4
08/24/2005,04:30,1131.50,1131.50,1131.50,1131.50,0,17
08/24/2005,04:31,1131.50,1131.50,1131.50,1131.50,0,5
08/24/2005,04:33,1131.50,1131.50,1131.50,1131.50,0,1
08/24/2005,04:34,1131.75,1131.75,1131.75,1131.75,5,0
08/24/2005,04:35,1131.75,1131.75,1131.75,1131.75,20,0
08/24/2005,04:36,1131.75,1131.75,1131.75,1131.75,18,0
08/24/2005,04:38,1131.75,1131.75,1131.75,1131.75,38,0
08/24/2005,04:39,1131.75,1131.75,1131.75,1131.75,17,0
08/24/2005,04:40,1131.50,1131.50,1131.50,1131.50,0,72
08/24/2005,04:41,1131.50,1131.50,1131.50,1131.50,0,119
08/24/2005,04:42,1131.50,1131.50,1131.25,1131.25,0,11
08/24/2005,04:43,1131.50,1131.50,1131.50,1131.50,160,0
08/24/2005,04:44,1131.50,1131.50,1131.50,1131.50,9,0
08/24/2005,04:45,1131.50,1131.75,1131.50,1131.50,171,27
08/24/2005,04:46,1131.50,1131.50,1131.50,1131.50,0,12
08/24/2005,04:47,1131.50,1131.50,1131.50,1131.50,0,2
08/24/2005,04:48,1131.50,1131.50,1131.50,1131.50,0,1
08/24/2005,04:49,1131.50,1131.50,1131.50,1131.50,0,1
08/24/2005,04:50,1131.50,1131.50,1131.25,1131.50,100,102
08/24/2005,04:51,1131.50,1131.50,1131.50,1131.50,60,0
08/24/2005,04:52,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,04:53,1131.50,1131.50,1131.25,1131.50,336,10
08/24/2005,04:54,1131.75,1131.75,1131.75,1131.75,4,0
08/24/2005,04:55,1131.75,1131.75,1131.50,1131.50,1,142
08/24/2005,04:56,1131.50,1131.75,1131.50,1131.75,1,60
08/24/2005,04:57,1131.50,1131.50,1131.50,1131.50,0,82
08/24/2005,04:58,1131.50,1131.50,1131.50,1131.50,0,3
08/24/2005,05:00,1131.50,1131.50,1131.50,1131.50,0,216
08/24/2005,05:01,1131.50,1131.50,1131.25,1131.50,89,3
08/24/2005,05:02,1131.75,1131.75,1131.50,1131.50,1,57
08/24/2005,05:03,1131.50,1131.50,1131.50,1131.50,0,2
08/24/2005,05:04,1131.75,1131.75,1131.50,1131.50,5,2
08/24/2005,05:05,1131.50,1131.50,1131.50,1131.50,0,132
08/24/2005,05:06,1131.25,1131.25,1131.25,1131.25,0,125
08/24/2005,05:07,1131.25,1131.25,1131.00,1131.00,0,163
08/24/2005,05:08,1131.00,1131.25,1131.00,1131.00,3,16
08/24/2005,05:09,1131.00,1131.25,1130.75,1131.25,69,56
08/24/2005,05:10,1131.25,1131.25,1131.00,1131.25,22,4
08/24/2005,05:11,1131.25,1131.25,1131.25,1131.25,1,0
08/24/2005,05:13,1131.25,1131.25,1131.25,1131.25,1,0
08/24/2005,05:15,1131.50,1131.50,1131.25,1131.25,6,1
08/24/2005,05:16,1131.50,1131.50,1131.25,1131.25,22,28
08/24/2005,05:17,1131.25,1131.25,1131.25,1131.25,0,4
08/24/2005,05:19,1131.50,1131.50,1131.50,1131.50,17,0
08/24/2005,05:20,1131.50,1131.50,1131.50,1131.50,55,0
08/24/2005,05:21,1131.75,1131.75,1131.75,1131.75,12,0
08/24/2005,05:22,1131.75,1131.75,1131.75,1131.75,5,0
08/24/2005,05:23,1131.75,1131.75,1131.75,1131.75,4,0
08/24/2005,05:25,1131.50,1131.50,1131.50,1131.50,0,118
08/24/2005,05:26,1131.25,1131.50,1131.25,1131.50,18,22
08/24/2005,05:28,1131.75,1131.75,1131.75,1131.75,1,0
08/24/2005,05:29,1131.50,1131.50,1131.50,1131.50,0,62
08/24/2005,05:30,1131.50,1131.50,1131.25,1131.25,0,22
08/24/2005,05:31,1131.25,1131.50,1131.25,1131.25,19,99
08/24/2005,05:32,1131.25,1131.25,1131.00,1131.25,6,9
08/24/2005,05:33,1131.25,1131.50,1131.25,1131.50,8,0
08/24/2005,05:34,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,05:35,1131.25,1131.25,1131.25,1131.25,0,3
08/24/2005,05:36,1131.25,1131.25,1131.25,1131.25,0,33
08/24/2005,05:37,1131.50,1131.50,1131.50,1131.50,137,0
08/24/2005,05:38,1131.50,1131.50,1131.50,1131.50,3,0
08/24/2005,05:40,1131.50,1131.50,1131.50,1131.50,128,0
08/24/2005,05:42,1131.25,1131.25,1131.25,1131.25,0,20
08/24/2005,05:43,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,05:44,1131.50,1131.50,1131.50,1131.50,192,0
08/24/2005,05:45,1131.50,1131.50,1131.50,1131.50,2,0
08/24/2005,05:46,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,05:47,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,05:48,1131.25,1131.25,1131.25,1131.25,0,1
08/24/2005,05:50,1131.50,1131.50,1131.25,1131.25,1,106
08/24/2005,05:51,1131.25,1131.25,1131.00,1131.25,40,12
08/24/2005,05:52,1131.25,1131.25,1131.00,1131.25,29,45
08/24/2005,05:53,1131.25,1131.25,1131.25,1131.25,16,0
08/24/2005,05:55,1131.50,1131.50,1131.50,1131.50,15,0
08/24/2005,05:56,1131.50,1131.50,1131.50,1131.50,5,0
08/24/2005,05:58,1131.50,1131.50,1131.50,1131.50,4,0
08/24/2005,05:59,1131.25,1131.25,1131.25,1131.25,0,14
08/24/2005,06:00,1131.50,1131.50,1131.25,1131.25,1,79
08/24/2005,06:01,1131.25,1131.25,1131.25,1131.25,0,91
08/24/2005,06:02,1131.00,1131.25,1131.00,1131.25,12,2
08/24/2005,06:03,1131.25,1131.25,1131.25,1131.25,145,0
08/24/2005,06:05,1131.50,1131.50,1131.25,1131.25,1,9
08/24/2005,06:06,1131.50,1131.50,1131.50,1131.50,7,0
08/24/2005,06:07,1131.50,1131.50,1131.50,1131.50,12,0
08/24/2005,06:08,1131.50,1131.50,1131.25,1131.50,3,2
08/24/2005,06:09,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,06:10,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,06:11,1131.25,1131.25,1131.25,1131.25,0,10
08/24/2005,06:12,1131.25,1131.25,1131.25,1131.25,0,136
08/24/2005,06:13,1131.25,1131.25,1131.25,1131.25,0,6
08/24/2005,06:14,1131.50,1131.50,1131.25,1131.25,1,28
08/24/2005,06:16,1131.50,1131.50,1131.25,1131.25,38,1
08/24/2005,06:17,1131.50,1131.50,1131.50,1131.50,4,0
08/24/2005,06:18,1131.25,1131.25,1131.25,1131.25,0,5
08/24/2005,06:20,1131.25,1131.50,1131.25,1131.50,418,3
08/24/2005,06:21,1131.50,1131.50,1131.50,1131.50,6,0
08/24/2005,06:22,1131.50,1131.50,1131.25,1131.50,5,100
08/24/2005,06:23,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,06:24,1131.50,1131.50,1131.50,1131.50,101,0
08/24/2005,06:25,1131.50,1131.50,1131.25,1131.25,11,64
08/24/2005,06:28,1131.50,1131.50,1131.25,1131.25,12,2
08/24/2005,06:31,1131.50,1131.50,1131.25,1131.50,468,1
08/24/2005,06:32,1131.75,1131.75,1131.75,1131.75,5,0
08/24/2005,06:33,1131.75,1131.75,1131.75,1131.75,2,0
08/24/2005,06:34,1131.50,1131.75,1131.50,1131.75,52,3
08/24/2005,06:35,1131.50,1131.50,1131.50,1131.50,0,16
08/24/2005,06:36,1131.50,1131.50,1131.50,1131.50,0,28
08/24/2005,06:37,1131.50,1131.50,1131.50,1131.50,0,119
08/24/2005,06:40,1131.50,1131.50,1131.50,1131.50,0,16
08/24/2005,06:41,1131.50,1131.50,1131.50,1131.50,0,5
08/24/2005,06:42,1131.50,1131.50,1131.50,1131.50,0,4
08/24/2005,06:43,1131.50,1131.50,1131.50,1131.50,0,158
08/24/2005,06:44,1131.50,1131.75,1131.50,1131.75,1,3
08/24/2005,06:45,1131.75,1131.75,1131.75,1131.75,3,0
08/24/2005,06:46,1131.75,1131.75,1131.50,1131.50,2,128
08/24/2005,06:47,1131.25,1131.25,1131.25,1131.25,0,62
08/24/2005,06:48,1131.50,1131.50,1131.25,1131.25,1,10
08/24/2005,06:49,1131.50,1131.50,1131.50,1131.50,1,0
08/24/2005,06:50,1131.25,1131.50,1131.25,1131.50,1,1
08/24/2005,06:51,1131.25,1131.25,1131.25,1131.25,0,36
08/24/2005,06:52,1131.50,1131.75,1131.25,1131.50,420,111
08/24/2005,06:53,1131.50,1131.75,1131.50,1131.50,202,65
08/24/2005,06:54,1131.50,1131.75,1131.25,1131.75,9,114
08/24/2005,06:55,1131.50,1131.75,1131.50,1131.50,48,44
08/24/2005,06:56,1131.50,1131.75,1131.50,1131.75,1,36
08/24/2005,06:57,1131.50,1131.50,1131.50,1131.50,0,38
08/24/2005,06:58,1131.50,1131.50,1131.50,1131.50,0,2
08/24/2005,07:00,1131.50,1131.75,1131.50,1131.75,1,1
08/24/2005,07:01,1131.75,1131.75,1131.50,1131.75,4,27
08/24/2005,07:02,1131.50,1131.50,1131.50,1131.50,0,6
08/24/2005,07:03,1131.50,1131.50,1131.50,1131.50,0,117
08/24/2005,07:04,1131.25,1131.25,1131.25,1131.25,0,52
08/24/2005,07:05,1131.25,1131.25,1131.25,1131.25,0,84
08/24/2005,07:06,1131.25,1131.25,1131.25,1131.25,0,28
08/24/2005,07:07,1131.25,1131.25,1131.25,1131.25,0,95
08/24/2005,07:08,1131.25,1131.25,1131.25,1131.25,0,145
08/24/2005,07:09,1131.25,1131.50,1131.00,1131.25,55,19
08/24/2005,07:10,1131.25,1131.25,1131.00,1131.25,6,32
08/24/2005,07:11,1131.25,1131.50,1131.25,1131.25,309,4
08/24/2005,07:12,1131.25,1131.50,1131.25,1131.50,15,12
08/24/2005,07:13,1131.25,1131.25,1131.25,1131.25,0,23
08/24/2005,07:14,1131.25,1131.50,1131.25,1131.25,3,4
08/24/2005,07:15,1131.25,1131.25,1131.25,1131.25,0,164
08/24/2005,07:16,1131.25,1131.25,1131.25,1131.25,0,25
08/24/2005,07:17,1131.25,1131.25,1131.25,1131.25,0,8
08/24/2005,07:18,1131.25,1131.25,1131.25,1131.25,0,82
08/24/2005,07:19,1131.25,1131.25,1131.25,1131.25,0,95
08/24/2005,07:20,1131.25,1131.25,1131.00,1131.25,4,6
08/24/2005,07:21,1131.25,1131.50,1131.25,1131.25,18,27
08/24/2005,07:23,1131.50,1131.50,1131.50,1131.50,15,0
08/24/2005,07:24,1131.50,1131.50,1131.50,1131.50,44,0
08/24/2005,07:25,1131.25,1131.25,1131.25,1131.25,0,11
08/24/2005,07:26,1131.50,1131.50,1131.50,1131.50,158,0
08/24/2005,07:27,1131.50,1131.50,1131.50,1131.50,41,0
08/24/2005,07:28,1131.50,1131.50,1131.25,1131.25,9,83
08/24/2005,07:29,1131.25,1131.50,1131.25,1131.25,9,8
08/24/2005,07:30,1131.25,1131.75,1131.25,1131.75,132,49
08/24/2005,07:31,1131.50,1131.50,1129.50,1130.00,1730,2972
08/24/2005,07:32,1130.25,1130.25,1129.50,1130.00,903,1277
08/24/2005,07:33,1130.00,1130.00,1129.25,1129.75,612,1339
08/24/2005,07:34,1129.75,1130.00,1129.50,1129.75,621,306
08/24/2005,07:35,1130.00,1130.25,1129.75,1130.25,596,159
08/24/2005,07:36,1130.25,1130.50,1130.00,1130.25,1200,93
08/24/2005,07:37,1130.50,1130.50,1130.25,1130.50,303,189
08/24/2005,07:38,1130.50,1130.50,1130.25,1130.50,267,14
08/24/2005,07:39,1130.25,1130.50,1130.00,1130.25,3,391
08/24/2005,07:40,1130.25,1130.50,1130.25,1130.25,73,24
08/24/2005,07:41,1130.25,1130.25,1130.00,1130.25,29,57
08/24/2005,07:42,1130.25,1130.25,1130.00,1130.00,73,54
08/24/2005,07:43,1130.25,1130.25,1130.00,1130.25,288,20
08/24/2005,07:44,1130.00,1130.50,1130.00,1130.50,231,12
08/24/2005,07:45,1130.50,1130.50,1130.25,1130.25,61,153
08/24/2005,07:46,1130.25,1130.25,1130.25,1130.25,0,205
08/24/2005,07:47,1130.25,1130.25,1130.00,1130.25,82,59
08/24/2005,07:48,1130.50,1130.50,1130.25,1130.50,238,10
08/24/2005,07:49,1130.25,1130.50,1130.00,1130.00,14,225
08/24/2005,07:50,1130.25,1130.25,1130.00,1130.25,86,1
08/24/2005,07:51,1130.25,1130.25,1130.25,1130.25,14,0
08/24/2005,07:52,1130.25,1130.50,1130.25,1130.25,56,8
08/24/2005,07:53,1130.25,1130.50,1130.00,1130.25,331,272
08/24/2005,07:54,1130.25,1130.50,1130.00,1130.25,22,407
08/24/2005,07:55,1130.50,1130.50,1130.25,1130.25,2,107
08/24/2005,07:56,1130.50,1130.50,1130.25,1130.25,9,3
08/24/2005,07:57,1130.50,1130.50,1130.25,1130.50,26,62
08/24/2005,07:58,1130.50,1130.50,1130.25,1130.25,2,3
08/24/2005,07:59,1130.50,1130.75,1130.50,1130.50,264,26
08/24/2005,08:00,1130.50,1130.50,1130.50,1130.50,0,16
08/24/2005,08:01,1130.50,1130.75,1130.25,1130.50,8,403
08/24/2005,08:02,1130.25,1130.50,1130.25,1130.50,44,298
08/24/2005,08:03,1130.50,1131.00,1130.50,1130.75,277,52
08/24/2005,08:04,1130.75,1130.75,1130.50,1130.50,0,28
08/24/2005,08:05,1130.75,1131.00,1130.50,1131.00,103,39
08/24/2005,08:06,1131.00,1131.00,1130.75,1130.75,2,105
08/24/2005,08:07,1130.75,1131.00,1130.75,1130.75,3,431
08/24/2005,08:08,1130.75,1130.75,1130.75,1130.75,0,149
08/24/2005,08:09,1130.75,1131.25,1130.75,1131.00,507,542
08/24/2005,08:10,1131.00,1131.00,1130.50,1130.50,1,277
08/24/2005,08:11,1130.50,1131.00,1130.50,1130.75,115,156
08/24/2005,08:12,1130.75,1130.75,1130.50,1130.75,3,299
08/24/2005,08:13,1130.50,1130.50,1130.50,1130.50,0,213
08/24/2005,08:14,1130.50,1130.50,1130.50,1130.50,0,94
08/24/2005,08:15,1130.50,1130.50,1130.25,1130.50,3,52
08/24/2005,08:16,1130.50,1130.50,1130.25,1130.25,13,2
08/24/2005,08:17,1130.50,1130.50,1130.25,1130.25,1,171
08/24/2005,08:18,1130.25,1130.25,1130.25,1130.25,0,11
08/24/2005,08:19,1130.25,1130.50,1130.25,1130.25,2,15
08/24/2005,08:20,1130.25,1130.50,1130.25,1130.25,25,8
08/24/2005,08:21,1130.50,1130.50,1130.25,1130.25,65,4
08/24/2005,08:22,1130.50,1130.50,1130.50,1130.50,29,0
08/24/2005,08:23,1130.50,1130.50,1130.50,1130.50,182,0
08/24/2005,08:24,1130.75,1131.25,1130.75,1131.00,980,4
08/24/2005,08:25,1131.00,1131.25,1131.00,1131.00,7,83
08/24/2005,08:26,1131.00,1131.25,1130.75,1131.00,683,449
08/24/2005,08:27,1131.00,1131.25,1130.75,1130.75,28,380
08/24/2005,08:28,1130.75,1131.00,1130.75,1131.00,13,405
08/24/2005,08:29,1131.00,1131.00,1130.75,1131.00,71,14
08/24/2005,08:30,1131.00,1131.25,1130.75,1131.25,548,688
08/24/2005,08:31,1131.25,1132.00,1130.50,1131.75,3696,2133
08/24/2005,08:32,1131.50,1131.75,1131.25,1131.25,718,1126
08/24/2005,08:33,1131.25,1131.75,1131.25,1131.50,816,800
08/24/2005,08:34,1131.75,1132.25,1131.50,1131.75,1959,2073
08/24/2005,08:35,1131.75,1132.00,1131.00,1131.50,629,1313
08/24/2005,08:36,1131.50,1131.75,1131.25,1131.25,303,971
08/24/2005,08:37,1131.50,1131.50,1130.25,1130.50,744,2807
08/24/2005,08:38,1130.50,1130.50,1130.00,1130.50,411,1191
08/24/2005,08:39,1130.50,1130.50,1129.75,1130.00,883,2415
08/24/2005,08:40,1130.25,1130.75,1130.00,1130.50,2022,804
08/24/2005,08:41,1130.50,1131.00,1130.00,1130.00,1822,1620
08/24/2005,08:42,1130.00,1130.75,1130.00,1130.25,801,908
08/24/2005,08:43,1130.50,1130.75,1130.00,1130.25,1164,1052
08/24/2005,08:44,1130.25,1130.75,1130.25,1130.50,791,537
08/24/2005,08:45,1130.50,1130.50,1130.00,1130.50,1314,416
08/24/2005,08:46,1130.25,1130.75,1129.75,1129.75,1601,1891
08/24/2005,08:47,1130.00,1130.25,1129.75,1130.25,734,1568
08/24/2005,08:48,1130.25,1130.75,1130.00,1130.50,1874,634
08/24/2005,08:49,1130.50,1130.75,1130.25,1130.25,1712,2251
08/24/2005,08:50,1130.25,1131.00,1129.75,1131.00,2007,1000
08/24/2005,08:51,1130.75,1131.50,1130.75,1131.00,2563,1547
08/24/2005,08:52,1131.25,1131.50,1131.00,1131.25,1228,1147
08/24/2005,08:53,1131.50,1131.50,1131.25,1131.25,151,1002
08/24/2005,08:54,1131.25,1131.75,1131.25,1131.25,1398,488
08/24/2005,08:55,1131.50,1132.00,1131.00,1131.75,1876,1240
08/24/2005,08:56,1131.75,1132.00,1131.00,1131.00,1553,1890
08/24/2005,08:57,1131.00,1131.50,1131.00,1131.25,736,813
08/24/2005,08:58,1131.00,1131.50,1130.25,1130.75,2162,4345
08/24/2005,08:59,1131.00,1131.25,1130.75,1131.25,285,244
08/24/2005,09:00,1131.25,1132.00,1131.00,1132.00,3354,449
08/24/2005,09:01,1132.00,1132.25,1131.00,1131.25,1435,1803
08/24/2005,09:02,1131.00,1132.75,1131.00,1132.50,5706,2383
08/24/2005,09:03,1132.50,1133.25,1132.50,1133.00,6947,6101
08/24/2005,09:04,1133.00,1133.25,1132.75,1132.75,897,2742
08/24/2005,09:05,1132.75,1133.00,1132.50,1133.00,1800,1469
08/24/2005,09:06,1132.75,1133.50,1132.50,1133.00,3382,694
08/24/2005,09:07,1133.25,1133.75,1133.00,1133.50,4728,1238
08/24/2005,09:08,1133.75,1134.00,1133.25,1133.75,2470,872
08/24/2005,09:09,1134.00,1134.25,1133.75,1133.75,1798,2515
08/24/2005,09:10,1133.75,1134.00,1133.25,1133.25,1663,2647
08/24/2005,09:11,1133.25,1133.75,1133.25,1133.50,1417,342
08/24/2005,09:12,1133.50,1134.00,1133.50,1133.75,1790,674
08/24/2005,09:13,1133.75,1134.00,1133.25,1133.25,1092,2587
08/24/2005,09:14,1133.25,1133.50,1132.75,1132.75,778,2030
08/24/2005,09:15,1132.75,1133.00,1132.00,1132.25,598,2700
08/24/2005,09:16,1132.25,1132.50,1132.00,1132.00,766,827
08/24/2005,09:17,1132.25,1132.50,1132.00,1132.25,605,821
08/24/2005,09:18,1132.50,1132.50,1132.00,1132.25,424,919
08/24/2005,09:19,1132.25,1132.50,1132.25,1132.50,877,34
08/24/2005,09:20,1132.50,1132.75,1132.25,1132.25,145,498
08/24/2005,09:21,1132.25,1132.75,1132.25,1132.75,385,158
08/24/2005,09:22,1132.75,1133.00,1132.50,1133.00,486,29
08/24/2005,09:23,1132.75,1132.75,1132.00,1132.00,127,1207
08/24/2005,09:24,1132.00,1132.50,1132.00,1132.00,344,197
08/24/2005,09:25,1132.00,1132.25,1131.50,1132.00,930,1549
08/24/2005,09:26,1132.00,1132.75,1132.00,1132.75,1748,268
08/24/2005,09:27,1132.75,1132.75,1132.00,1132.00,378,831
08/24/2005,09:28,1132.00,1132.75,1132.00,1132.50,1146,228
08/24/2005,09:29,1132.50,1132.75,1132.25,1132.50,231,968
08/24/2005,09:30,1132.50,1132.75,1132.25,1132.25,342,310
08/24/2005,09:31,1132.25,1133.50,1132.00,1132.00,3433,2964
08/24/2005,09:32,1132.00,1132.75,1132.00,1132.75,1204,362
08/24/2005,09:33,1132.75,1134.00,1132.75,1133.50,3697,1730
08/24/2005,09:34,1133.75,1134.25,1133.50,1134.00,3199,1147
08/24/2005,09:35,1134.00,1134.50,1133.75,1134.50,3283,4108
08/24/2005,09:36,1134.25,1135.50,1134.00,1135.50,6719,3370
08/24/2005,09:37,1135.50,1135.75,1134.75,1135.00,4763,4148
08/24/2005,09:38,1135.25,1135.25,1134.75,1135.00,1426,2232
08/24/2005,09:39,1134.75,1135.25,1134.75,1135.00,857,1326
08/24/2005,09:40,1135.00,1135.25,1134.75,1135.00,1215,726
08/24/2005,09:41,1135.00,1135.00,1134.25,1134.25,693,2744
08/24/2005,09:42,1134.25,1134.75,1134.25,1134.25,849,538
08/24/2005,09:43,1134.25,1135.00,1134.25,1135.00,1811,533
08/24/2005,09:44,1134.75,1135.25,1134.50,1135.25,1162,944
08/24/2005,09:45,1135.25,1135.50,1134.75,1135.25,2010,1261
08/24/2005,09:46,1135.25,1136.25,1135.00,1136.00,6316,2874
08/24/2005,09:47,1136.00,1137.25,1136.00,1137.00,11232,2965
08/24/2005,09:48,1137.25,1137.50,1136.75,1137.00,4554,4807
08/24/2005,09:49,1137.00,1137.25,1136.75,1137.00,485,2834
08/24/2005,09:50,1136.75,1137.00,1136.50,1136.75,2556,2837
08/24/2005,09:51,1137.00,1137.25,1136.50,1136.75,2095,1549
08/24/2005,09:52,1136.50,1137.00,1136.50,1136.50,1173,1328
08/24/2005,09:53,1136.50,1137.25,1136.50,1136.75,2237,2559
08/24/2005,09:54,1136.75,1137.00,1136.25,1137.00,1840,1575
08/24/2005,09:55,1137.25,1137.25,1136.50,1136.50,649,2068
08/24/2005,09:56,1136.25,1136.75,1136.25,1136.50,1020,2018
08/24/2005,09:57,1136.50,1136.50,1136.00,1136.00,998,1063
08/24/2005,09:58,1136.25,1136.25,1136.00,1136.00,33,1579
08/24/2005,09:59,1136.00,1136.50,1135.75,1136.50,789,1608
08/24/2005,10:00,1136.50,1136.50,1135.75,1135.75,442,1186
08/24/2005,10:01,1136.00,1136.25,1135.75,1136.25,499,1636
08/24/2005,10:02,1136.25,1136.25,1135.50,1135.75,786,594
08/24/2005,10:03,1135.75,1136.50,1135.50,1136.00,1147,1004
08/24/2005,10:04,1136.00,1136.00,1135.25,1135.25,101,1354
08/24/2005,10:05,1135.25,1135.50,1135.00,1135.00,982,1316
08/24/2005,10:06,1135.00,1135.50,1134.50,1134.50,619,2819
08/24/2005,10:07,1134.50,1135.00,1134.50,1134.75,839,737
08/24/2005,10:08,1134.75,1134.75,1134.00,1134.50,1219,3366
08/24/2005,10:09,1134.25,1134.75,1133.75,1134.00,2053,4043
08/24/2005,10:10,1134.25,1134.50,1134.00,1134.00,1557,1793
08/24/2005,10:11,1134.00,1134.50,1134.00,1134.00,652,1393
08/24/2005,10:12,1134.00,1134.25,1133.50,1134.25,2160,2059
08/24/2005,10:13,1134.00,1134.50,1134.00,1134.50,842,595
08/24/2005,10:14,1134.50,1134.50,1134.25,1134.25,869,48
08/24/2005,10:15,1134.25,1134.75,1134.25,1134.25,517,541
08/24/2005,10:16,1134.50,1134.50,1134.00,1134.00,507,743
08/24/2005,10:17,1134.00,1134.75,1134.00,1134.50,722,335
08/24/2005,10:18,1134.50,1134.75,1134.25,1134.50,302,275
08/24/2005,10:19,1134.50,1135.00,1134.50,1134.75,704,404
08/24/2005,10:20,1134.75,1135.00,1134.50,1134.75,212,178
08/24/2005,10:21,1135.00,1135.50,1134.75,1135.50,1504,477
08/24/2005,10:22,1135.25,1135.75,1135.00,1135.50,1814,487
08/24/2005,10:23,1135.50,1135.75,1135.25,1135.50,396,863
08/24/2005,10:24,1135.50,1135.75,1135.25,1135.50,404,250
08/24/2005,10:25,1135.50,1135.50,1135.25,1135.25,262,78
08/24/2005,10:26,1135.25,1135.50,1135.25,1135.25,8,56
08/24/2005,10:27,1135.25,1135.75,1135.25,1135.75,725,58
08/24/2005,10:28,1135.50,1135.75,1135.25,1135.50,247,381
08/24/2005,10:29,1135.50,1135.50,1135.25,1135.25,364,25
08/24/2005,10:30,1135.25,1135.50,1135.00,1135.00,60,1831
08/24/2005,10:31,1135.25,1135.50,1135.00,1135.25,387,414
08/24/2005,10:32,1135.00,1135.50,1135.00,1135.00,434,876
08/24/2005,10:33,1135.00,1135.25,1134.75,1134.75,44,376
08/24/2005,10:34,1134.75,1135.25,1134.75,1135.00,310,658
08/24/2005,10:35,1135.00,1135.25,1135.00,1135.00,31,35
08/24/2005,10:36,1135.25,1135.25,1134.75,1134.75,37,611
08/24/2005,10:37,1134.75,1135.25,1134.75,1135.00,287,597
08/24/2005,10:38,1135.00,1135.00,1134.75,1135.00,316,62
08/24/2005,10:39,1135.00,1135.00,1134.75,1135.00,62,13
08/24/2005,10:40,1134.75,1135.25,1134.50,1134.75,429,505
08/24/2005,10:41,1134.75,1134.75,1134.50,1134.75,26,184
08/24/2005,10:42,1134.75,1135.00,1134.75,1134.75,767,390
08/24/2005,10:43,1134.75,1135.75,1134.75,1135.75,963,381
08/24/2005,10:44,1135.75,1135.75,1135.00,1135.00,171,796
08/24/2005,10:45,1135.00,1135.00,1134.50,1134.50,603,562
08/24/2005,10:46,1134.50,1135.00,1134.50,1135.00,152,22
08/24/2005,10:47,1135.00,1135.00,1134.75,1135.00,385,647
08/24/2005,10:48,1134.75,1135.50,1134.75,1135.00,1373,378
08/24/2005,10:49,1135.00,1135.75,1135.00,1135.50,292,146
08/24/2005,10:50,1135.50,1135.75,1135.25,1135.50,486,123
08/24/2005,10:51,1135.50,1135.75,1135.00,1135.00,36,382
08/24/2005,10:52,1135.00,1135.25,1134.75,1135.00,619,601
08/24/2005,10:53,1135.00,1135.25,1134.50,1135.00,282,871
08/24/2005,10:54,1134.75,1135.00,1134.75,1135.00,501,24
08/24/2005,10:55,1135.00,1135.25,1135.00,1135.00,520,7
08/24/2005,10:56,1135.25,1136.50,1135.25,1136.50,3266,418
08/24/2005,10:57,1136.50,1136.75,1136.00,1136.50,2037,1590
08/24/2005,10:58,1136.50,1137.00,1136.25,1136.75,1217,1256
08/24/2005,10:59,1136.50,1136.75,1135.75,1135.75,347,1561
08/24/2005,11:00,1135.75,1135.75,1135.25,1135.75,744,457
08/24/2005,11:01,1135.50,1135.75,1135.25,1135.25,187,558
08/24/2005,11:02,1135.25,1135.25,1134.75,1135.00,1059,1851
08/24/2005,11:03,1135.00,1135.25,1135.00,1135.00,244,525
08/24/2005,11:04,1135.00,1135.25,1134.75,1135.00,77,165
08/24/2005,11:05,1135.00,1135.00,1134.50,1134.75,284,1368
08/24/2005,11:06,1134.75,1135.25,1134.75,1135.00,924,159
08/24/2005,11:07,1135.25,1135.25,1135.00,1135.25,320,367
08/24/2005,11:08,1135.00,1135.25,1135.00,1135.00,31,392
08/24/2005,11:09,1135.00,1135.00,1135.00,1135.00,0,43
08/24/2005,11:10,1135.00,1135.75,1135.00,1135.50,379,370
08/24/2005,11:11,1135.50,1135.50,1135.00,1135.25,40,97
08/24/2005,11:12,1135.25,1135.25,1135.00,1135.00,26,676
08/24/2005,11:13,1135.00,1135.50,1135.00,1135.25,285,90
08/24/2005,11:14,1135.50,1136.50,1135.25,1136.25,1745,128
08/24/2005,11:15,1136.00,1136.25,1135.50,1135.50,198,1538
08/24/2005,11:16,1135.50,1136.00,1135.50,1135.75,291,259
08/24/2005,11:17,1135.75,1136.00,1135.50,1135.75,43,373
08/24/2005,11:18,1136.00,1136.25,1135.75,1136.00,440,95
08/24/2005,11:19,1136.00,1136.00,1135.50,1135.75,48,302
08/24/2005,11:20,1136.00,1136.00,1135.50,1135.75,184,205
08/24/2005,11:21,1135.75,1136.25,1135.75,1136.00,177,182
08/24/2005,11:22,1136.00,1136.50,1136.00,1136.25,320,22
08/24/2005,11:23,1136.25,1136.75,1136.25,1136.50,509,340
08/24/2005,11:24,1136.50,1136.50,1136.25,1136.50,272,25
08/24/2005,11:25,1136.50,1136.75,1136.00,1136.25,527,404
08/24/2005,11:26,1136.25,1136.25,1136.00,1136.25,15,10
08/24/2005,11:27,1136.25,1137.00,1136.25,1136.50,1100,229
08/24/2005,11:28,1136.75,1138.25,1136.75,1138.00,6859,3159
08/24/2005,11:29,1138.00,1138.75,1138.00,1138.25,5560,3969
08/24/2005,11:30,1138.00,1138.25,1137.75,1138.00,2258,1324
08/24/2005,11:31,1138.00,1138.25,1137.75,1138.25,571,486
08/24/2005,11:32,1138.00,1138.25,1137.75,1138.00,615,1588
08/24/2005,11:33,1137.75,1138.25,1137.75,1138.25,788,580
08/24/2005,11:34,1138.25,1138.25,1137.50,1137.50,158,1344
08/24/2005,11:35,1137.50,1137.75,1137.25,1137.25,461,1209
08/24/2005,11:36,1137.50,1137.50,1137.00,1137.25,597,703
08/24/2005,11:37,1137.25,1137.50,1137.00,1137.25,791,44
08/24/2005,11:38,1137.25,1137.50,1137.00,1137.25,723,363
08/24/2005,11:39,1137.25,1137.25,1137.00,1137.25,21,63
08/24/2005,11:40,1137.25,1137.50,1137.00,1137.25,384,325
08/24/2005,11:41,1137.50,1137.50,1137.25,1137.25,132,108
08/24/2005,11:42,1137.25,1137.25,1137.00,1137.25,213,660
08/24/2005,11:43,1137.25,1137.50,1137.00,1137.25,470,346
08/24/2005,11:44,1137.25,1137.50,1137.00,1137.50,862,31
08/24/2005,11:45,1137.50,1137.75,1137.25,1137.50,124,392
08/24/2005,11:46,1137.50,1137.75,1137.25,1137.75,305,38
08/24/2005,11:47,1137.75,1138.00,1137.50,1137.50,321,202
08/24/2005,11:48,1137.75,1138.25,1137.50,1138.00,1096,340
08/24/2005,11:49,1138.00,1138.00,1137.75,1138.00,256,99
08/24/2005,11:50,1138.00,1138.25,1138.00,1138.00,1499,32
08/24/2005,11:51,1138.25,1138.25,1138.00,1138.00,1113,955
08/24/2005,11:52,1138.00,1138.50,1138.00,1138.25,347,641
08/24/2005,11:53,1138.25,1138.25,1138.00,1138.25,741,1023
08/24/2005,11:54,1138.25,1138.50,1138.00,1138.25,440,357
08/24/2005,11:55,1138.00,1139.25,1138.00,1139.00,5346,2521
08/24/2005,11:56,1139.00,1139.25,1138.25,1138.50,1619,2041
08/24/2005,11:57,1138.50,1138.75,1138.25,1138.25,440,1119
08/24/2005,11:58,1138.25,1138.50,1138.00,1138.25,523,876
08/24/2005,11:59,1138.25,1138.50,1138.00,1138.25,420,210
08/24/2005,12:00,1138.25,1138.50,1138.00,1138.25,417,1011
08/24/2005,12:01,1138.25,1138.50,1138.00,1138.25,683,435
08/24/2005,12:02,1138.00,1138.25,1137.75,1138.00,228,1761
08/24/2005,12:03,1138.00,1138.00,1137.25,1137.25,239,1409
08/24/2005,12:04,1137.25,1137.50,1137.00,1137.00,388,1176
08/24/2005,12:05,1137.25,1137.25,1136.75,1137.00,394,1537
08/24/2005,12:06,1137.00,1137.25,1136.75,1137.00,295,868
08/24/2005,12:07,1137.00,1137.25,1137.00,1137.00,616,184
08/24/2005,12:08,1137.25,1137.25,1137.00,1137.00,32,37
08/24/2005,12:09,1137.25,1137.25,1137.00,1137.00,37,146
08/24/2005,12:10,1137.25,1137.25,1137.00,1137.00,86,301
08/24/2005,12:11,1137.00,1137.25,1136.75,1137.00,111,463
08/24/2005,12:12,1137.00,1137.00,1136.50,1136.75,700,1205
08/24/2005,12:13,1136.75,1137.00,1136.75,1136.75,36,577
08/24/2005,12:14,1136.75,1137.00,1136.50,1136.75,24,330
08/24/2005,12:15,1136.75,1137.00,1136.50,1136.50,419,705
08/24/2005,12:16,1136.75,1136.75,1136.00,1136.50,166,1743
08/24/2005,12:17,1136.25,1136.75,1136.00,1136.50,1067,421
08/24/2005,12:18,1136.50,1136.75,1136.25,1136.50,321,754
08/24/2005,12:19,1136.50,1136.75,1136.00,1136.25,368,1291
08/24/2005,12:20,1136.50,1136.50,1135.25,1135.50,1032,3255
08/24/2005,12:21,1135.25,1136.00,1135.25,1136.00,1082,522
08/24/2005,12:22,1136.00,1136.00,1135.50,1135.75,710,237
08/24/2005,12:23,1136.00,1136.00,1135.75,1136.00,32,144
08/24/2005,12:24,1136.00,1136.25,1135.75,1136.00,566,255
08/24/2005,12:25,1135.75,1136.25,1135.75,1136.25,150,38
08/24/2005,12:26,1136.25,1136.25,1136.00,1136.25,805,5
08/24/2005,12:27,1136.25,1136.50,1136.00,1136.50,147,13
08/24/2005,12:28,1136.50,1136.50,1136.00,1136.25,69,98
08/24/2005,12:29,1136.25,1136.50,1136.00,1136.25,80,121
08/24/2005,12:30,1136.25,1136.50,1136.00,1136.25,75,147
08/24/2005,12:31,1136.00,1136.50,1136.00,1136.25,191,39
08/24/2005,12:32,1136.25,1136.50,1136.00,1136.25,585,225
08/24/2005,12:33,1136.50,1136.50,1136.25,1136.25,22,4
08/24/2005,12:34,1136.25,1136.50,1136.00,1136.25,157,662
08/24/2005,12:35,1136.25,1136.50,1136.25,1136.25,51,29
08/24/2005,12:36,1136.25,1136.50,1136.25,1136.25,67,214
08/24/2005,12:37,1136.25,1136.75,1136.25,1136.50,432,378
08/24/2005,12:38,1136.50,1136.50,1136.50,1136.50,150,0
08/24/2005,12:39,1136.50,1136.75,1136.25,1136.50,124,10
08/24/2005,12:40,1136.50,1136.50,1136.25,1136.25,20,446
08/24/2005,12:41,1136.25,1136.50,1136.25,1136.25,3,202
08/24/2005,12:42,1136.25,1136.25,1136.00,1136.00,212,38
08/24/2005,12:43,1136.25,1136.25,1135.75,1135.75,37,1055
08/24/2005,12:44,1135.75,1136.00,1135.25,1135.25,178,1573
08/24/2005,12:45,1135.25,1136.00,1135.25,1135.75,1100,1204
08/24/2005,12:46,1135.75,1135.75,1135.50,1135.75,74,512
08/24/2005,12:47,1135.75,1135.75,1135.25,1135.50,467,291
08/24/2005,12:48,1135.50,1136.00,1135.50,1135.75,212,601
08/24/2005,12:49,1135.75,1135.75,1135.25,1135.50,293,758
08/24/2005,12:50,1135.50,1135.50,1135.00,1135.25,797,968
08/24/2005,12:51,1135.25,1135.50,1134.50,1134.75,1447,3241
08/24/2005,12:52,1134.75,1135.00,1134.00,1134.00,1945,4008
08/24/2005,12:53,1134.00,1134.50,1133.75,1134.00,1916,1737
08/24/2005,12:54,1134.00,1134.25,1134.00,1134.25,36,891
08/24/2005,12:55,1134.25,1134.25,1134.00,1134.25,51,642
08/24/2005,12:56,1134.00,1134.25,1134.00,1134.25,1026,12
08/24/2005,12:57,1134.25,1134.50,1134.25,1134.50,334,63
08/24/2005,12:58,1134.50,1135.00,1134.25,1134.75,2295,197
08/24/2005,12:59,1134.75,1135.25,1134.75,1135.00,653,860
08/24/2005,13:00,1135.00,1135.00,1134.50,1134.75,493,399
08/24/2005,13:01,1134.75,1134.75,1134.50,1134.50,379,67
08/24/2005,13:02,1134.75,1135.00,1134.50,1134.75,528,22
08/24/2005,13:03,1134.75,1135.25,1134.75,1135.25,419,10
08/24/2005,13:04,1135.25,1135.25,1134.25,1134.25,648,1579
08/24/2005,13:05,1134.25,1134.75,1134.25,1134.75,533,33
08/24/2005,13:06,1134.75,1134.75,1134.50,1134.75,368,11
08/24/2005,13:07,1134.75,1135.00,1134.75,1134.75,341,13
08/24/2005,13:08,1134.75,1135.00,1134.75,1135.00,264,20
08/24/2005,13:09,1135.00,1135.50,1135.00,1135.50,872,21
08/24/2005,13:10,1135.50,1136.00,1135.25,1135.75,1135,241
08/24/2005,13:11,1135.75,1136.00,1135.50,1136.00,256,288
08/24/2005,13:12,1135.75,1135.75,1135.50,1135.75,471,286
08/24/2005,13:13,1135.50,1135.75,1135.50,1135.50,60,455
08/24/2005,13:14,1135.50,1135.75,1135.50,1135.50,743,25
08/24/2005,13:15,1135.50,1135.75,1135.25,1135.50,349,605
08/24/2005,13:16,1135.50,1135.75,1135.25,1135.50,21,373
08/24/2005,13:17,1135.50,1135.50,1135.25,1135.50,113,460
08/24/2005,13:18,1135.25,1135.25,1134.50,1134.75,255,1104
08/24/2005,13:19,1134.50,1134.75,1134.25,1134.50,184,1017
08/24/2005,13:20,1134.50,1135.00,1134.50,1135.00,425,111
08/24/2005,13:21,1134.75,1135.25,1134.25,1134.50,284,940
08/24/2005,13:22,1134.25,1135.00,1134.00,1134.25,971,1591
08/24/2005,13:23,1134.25,1134.50,1134.00,1134.50,779,847
08/24/2005,13:24,1134.50,1134.50,1133.00,1133.50,1834,4127
08/24/2005,13:25,1133.50,1133.75,1133.25,1133.50,1077,510
08/24/2005,13:26,1133.50,1134.00,1133.50,1133.75,1176,404
08/24/2005,13:27,1133.75,1134.00,1133.25,1133.25,690,2021
08/24/2005,13:28,1133.25,1133.75,1133.00,1133.25,955,1706
08/24/2005,13:29,1133.50,1133.75,1133.00,1133.50,652,527
08/24/2005,13:30,1133.50,1134.00,1133.50,1133.75,861,318
08/24/2005,13:31,1133.75,1134.00,1133.50,1133.50,405,848
08/24/2005,13:32,1133.75,1134.25,1133.50,1134.00,2379,1217
08/24/2005,13:33,1134.00,1134.50,1133.25,1133.50,628,1425
08/24/2005,13:34,1133.50,1133.50,1132.25,1132.50,1053,4939
08/24/2005,13:35,1132.75,1133.00,1132.25,1132.50,936,1638
08/24/2005,13:36,1132.50,1133.00,1132.50,1133.00,779,806
08/24/2005,13:37,1133.00,1133.50,1132.75,1133.25,1115,807
08/24/2005,13:38,1133.25,1133.25,1132.75,1133.25,492,220
08/24/2005,13:39,1133.25,1133.25,1132.75,1133.00,174,131
08/24/2005,13:40,1133.00,1133.50,1133.00,1133.00,277,180
08/24/2005,13:41,1133.00,1133.25,1132.75,1133.00,27,320
08/24/2005,13:42,1133.00,1133.00,1131.75,1131.75,1270,4322
08/24/2005,13:43,1132.00,1132.75,1132.00,1132.75,1438,134
08/24/2005,13:44,1132.50,1133.00,1132.25,1133.00,486,411
08/24/2005,13:45,1132.75,1133.50,1132.75,1133.00,1018,659
08/24/2005,13:46,1132.75,1133.00,1131.75,1132.00,558,2390
08/24/2005,13:47,1132.25,1132.25,1131.25,1131.75,888,5159
08/24/2005,13:48,1131.75,1131.75,1131.00,1131.50,1781,1467
08/24/2005,13:49,1131.50,1131.75,1131.25,1131.50,835,1050
08/24/2005,13:50,1131.50,1131.75,1131.25,1131.75,561,906
08/24/2005,13:51,1131.50,1131.50,1131.00,1131.50,1205,824
08/24/2005,13:52,1131.50,1131.50,1130.75,1131.00,681,2271
08/24/2005,13:53,1131.25,1131.75,1131.00,1131.50,2150,338
08/24/2005,13:54,1131.50,1131.50,1131.00,1131.25,415,397
08/24/2005,13:55,1131.25,1131.50,1131.00,1131.25,651,256
08/24/2005,13:56,1131.25,1131.75,1131.25,1131.75,680,97
08/24/2005,13:57,1131.50,1131.75,1130.25,1130.50,1308,5624
08/24/2005,13:58,1130.50,1131.00,1130.50,1130.75,2426,1006
08/24/2005,13:59,1130.75,1131.00,1129.75,1130.00,941,4801
08/24/2005,14:00,1130.00,1130.25,1129.75,1129.75,1608,1783
08/24/2005,14:01,1129.75,1130.25,1129.50,1129.50,1936,2583
08/24/2005,14:02,1129.50,1129.75,1128.25,1128.50,3955,9218
08/24/2005,14:03,1128.75,1128.75,1127.25,1127.75,4924,6589
08/24/2005,14:04,1128.00,1128.00,1127.25,1128.00,3087,1214
08/24/2005,14:05,1128.00,1128.25,1127.50,1128.00,3261,1770
08/24/2005,14:06,1128.25,1128.25,1127.75,1128.00,1242,1297
08/24/2005,14:07,1128.00,1128.25,1127.75,1128.25,1321,313
08/24/2005,14:08,1128.25,1129.00,1128.00,1128.75,2313,1072
08/24/2005,14:09,1128.50,1128.50,1128.00,1128.00,1731,1202
08/24/2005,14:10,1128.25,1128.25,1126.75,1127.25,3064,4184
08/24/2005,14:11,1127.00,1127.50,1126.75,1127.00,1939,3132
08/24/2005,14:12,1127.00,1127.25,1126.25,1126.50,3363,4244
08/24/2005,14:13,1126.25,1126.25,1125.25,1126.00,3267,8140
08/24/2005,14:14,1126.00,1126.25,1125.50,1125.75,3225,2912
08/24/2005,14:15,1125.75,1125.75,1124.00,1124.50,5296,9219
08/24/2005,14:16,1124.25,1125.25,1123.75,1124.75,4252,3074
08/24/2005,14:17,1124.75,1125.50,1124.50,1124.75,2206,2353
08/24/2005,14:18,1124.75,1125.25,1124.50,1125.25,1691,972
08/24/2005,14:19,1125.25,1126.00,1125.00,1125.50,3689,1744
08/24/2005,14:20,1125.50,1126.25,1125.25,1126.25,3272,1111
08/24/2005,14:21,1126.00,1126.75,1126.00,1126.50,4040,479
08/24/2005,14:22,1126.50,1126.75,1126.25,1126.50,2357,1064
08/24/2005,14:23,1126.25,1126.75,1126.25,1126.75,1095,757
08/24/2005,14:24,1126.75,1127.00,1126.25,1126.50,874,3783
08/24/2005,14:25,1126.25,1126.50,1126.00,1126.25,627,833
08/24/2005,14:26,1126.00,1126.25,1125.75,1126.00,1014,2186
08/24/2005,14:27,1126.00,1126.25,1126.00,1126.00,232,559
08/24/2005,14:28,1126.00,1126.25,1125.25,1125.50,570,2866
08/24/2005,14:29,1125.50,1126.25,1125.25,1126.00,2831,741
08/24/2005,14:30,1126.00,1126.00,1125.25,1125.50,475,982
08/24/2005,14:31,1125.50,1125.75,1125.25,1125.75,1057,317
08/24/2005,14:32,1125.75,1125.75,1125.00,1125.25,1684,2397
08/24/2005,14:33,1125.25,1125.50,1124.75,1125.50,959,1587
08/24/2005,14:34,1125.25,1125.50,1125.25,1125.25,1987,221
08/24/2005,14:35,1125.25,1125.50,1125.00,1125.50,512,796
08/24/2005,14:36,1125.50,1126.00,1125.50,1126.00,1203,579
08/24/2005,14:37,1126.00,1126.00,1125.50,1125.75,541,856
08/24/2005,14:38,1125.75,1126.50,1125.75,1126.25,2543,486
08/24/2005,14:39,1126.25,1126.50,1126.00,1126.50,884,338
08/24/2005,14:40,1126.50,1127.50,1126.25,1126.75,4615,2555
08/24/2005,14:41,1127.00,1127.00,1126.25,1126.50,2354,3157
08/24/2005,14:42,1126.25,1126.50,1126.25,1126.50,45,891
08/24/2005,14:43,1126.25,1126.50,1126.00,1126.25,264,463
08/24/2005,14:44,1126.00,1126.25,1126.00,1126.00,60,1414
08/24/2005,14:45,1126.25,1126.25,1125.75,1126.00,392,475
08/24/2005,14:46,1125.75,1126.25,1125.75,1126.00,725,836
08/24/2005,14:47,1126.00,1126.00,1124.75,1124.75,353,4287
08/24/2005,14:48,1125.00,1125.25,1124.50,1125.00,3265,2784
08/24/2005,14:49,1125.00,1125.25,1124.75,1125.00,286,979
08/24/2005,14:50,1125.00,1125.00,1124.25,1124.50,1687,2257
08/24/2005,14:51,1124.50,1125.00,1124.50,1124.75,1232,1219
08/24/2005,14:52,1124.50,1125.00,1124.25,1124.50,1568,1962
08/24/2005,14:53,1124.50,1124.75,1124.00,1124.25,649,2681
08/24/2005,14:54,1124.25,1124.50,1123.75,1124.00,1646,3794
08/24/2005,14:55,1124.00,1124.50,1123.50,1124.50,4824,2054
08/24/2005,14:56,1124.50,1124.75,1124.50,1124.50,1685,1040
08/24/2005,14:57,1124.50,1125.00,1124.50,1125.00,1486,1517
08/24/2005,14:58,1125.00,1125.50,1124.75,1125.00,2413,2043
08/24/2005,14:59,1125.00,1125.25,1124.50,1124.75,1179,4221
08/24/2005,15:00,1124.50,1125.00,1124.00,1124.25,1862,5610
08/24/2005,15:01,1124.25,1124.25,1123.25,1123.25,3133,6634
08/24/2005,15:02,1123.25,1123.50,1123.00,1123.25,3242,4455
08/24/2005,15:03,1123.25,1124.00,1123.25,1123.75,5019,653
08/24/2005,15:04,1124.00,1124.25,1123.75,1124.00,2135,650
08/24/2005,15:05,1124.00,1124.00,1123.00,1123.00,584,2780
08/24/2005,15:06,1123.25,1123.50,1122.75,1123.25,3688,2483
08/24/2005,15:07,1123.50,1123.75,1123.25,1123.50,2749,789
08/24/2005,15:08,1123.25,1123.50,1123.00,1123.00,172,1503
08/24/2005,15:09,1123.00,1123.25,1122.50,1123.25,1871,1893
08/24/2005,15:10,1123.25,1123.75,1123.00,1123.75,1823,1085
08/24/2005,15:11,1123.50,1124.25,1123.50,1124.00,2338,236
08/24/2005,15:12,1124.00,1124.50,1124.00,1124.25,3484,175
08/24/2005,15:13,1124.25,1124.50,1123.50,1123.50,1710,3532
08/24/2005,15:14,1123.75,1124.00,1123.50,1123.75,1058,434
08/24/2005,15:15,1123.75,1124.00,1122.75,1123.25,3263,6887
08/24/2005,15:16,1123.00,1123.00,1122.75,1123.00,43,114
08/24/2005,15:31,1122.75,1123.00,1122.50,1122.50,420,586
08/24/2005,15:32,1122.75,1122.75,1122.50,1122.50,20,133
08/24/2005,15:33,1122.50,1122.50,1122.00,1122.25,72,394
08/24/2005,15:34,1122.25,1122.50,1122.25,1122.50,248,0
08/24/2005,15:35,1122.50,1122.75,1122.50,1122.75,191,155
08/24/2005,15:36,1122.75,1123.00,1122.75,1122.75,482,91
08/24/2005,15:37,1122.75,1123.00,1122.75,1123.00,5,52
08/24/2005,15:38,1122.75,1123.00,1122.75,1123.00,1,115
08/24/2005,15:39,1123.00,1123.00,1122.50,1122.75,3,155
08/24/2005,15:40,1122.50,1122.50,1122.50,1122.50,0,86
08/24/2005,15:41,1122.50,1122.50,1122.25,1122.50,51,25
08/24/2005,15:42,1122.50,1122.75,1122.50,1122.75,81,0
08/24/2005,15:43,1122.50,1122.50,1122.50,1122.50,0,10
08/24/2005,15:44,1122.50,1122.75,1122.50,1122.75,2,1
08/24/2005,15:45,1122.75,1122.75,1122.75,1122.75,7,0
08/24/2005,15:46,1122.75,1122.75,1122.75,1122.75,21,0
08/24/2005,15:47,1122.75,1122.75,1122.75,1122.75,25,0
08/24/2005,15:48,1122.75,1122.75,1122.75,1122.75,40,0
08/24/2005,15:49,1122.75,1122.75,1122.75,1122.75,270,0
08/24/2005,15:50,1122.75,1123.25,1122.75,1123.25,115,0
08/24/2005,15:51,1123.00,1123.25,1123.00,1123.00,161,161
08/24/2005,15:52,1123.00,1123.00,1123.00,1123.00,0,6
08/24/2005,15:53,1123.25,1123.25,1123.25,1123.25,1,0
08/24/2005,15:54,1123.00,1123.00,1123.00,1123.00,0,15
08/24/2005,15:55,1123.25,1123.50,1123.25,1123.50,149,0
08/24/2005,15:56,1123.50,1123.50,1123.25,1123.25,27,16
08/24/2005,15:57,1123.25,1123.25,1123.25,1123.25,0,110
08/24/2005,15:58,1123.00,1123.25,1123.00,1123.25,11,50
08/24/2005,15:59,1123.25,1123.25,1123.00,1123.00,4,2
08/24/2005,16:00,1123.25,1123.25,1123.00,1123.25,117,6
08/24/2005,17:01,1122.50,1123.25,1122.50,1123.25,66,5
08/24/2005,17:02,1123.25,1123.25,1123.00,1123.25,3,1
08/24/2005,17:03,1123.25,1123.25,1123.25,1123.25,86,0
08/24/2005,17:04,1123.25,1123.25,1123.00,1123.00,29,25
08/24/2005,17:06,1123.50,1123.50,1123.25,1123.50,21,21
08/24/2005,17:07,1123.25,1123.25,1123.25,1123.25,0,16
08/24/2005,17:08,1123.25,1123.50,1123.25,1123.25,1,7
08/24/2005,17:11,1123.25,1123.25,1123.25,1123.25,0,23
08/24/2005,17:12,1123.25,1123.25,1123.25,1123.25,0,13
08/24/2005,17:14,1123.25,1123.25,1123.00,1123.00,0,11
08/24/2005,17:15,1123.50,1123.50,1123.25,1123.25,2,27
08/24/2005,17:16,1123.25,1123.50,1123.25,1123.25,2,28
08/24/2005,17:17,1123.50,1123.50,1123.25,1123.25,1,25
08/24/2005,17:18,1123.25,1123.25,1123.25,1123.25,0,12
08/24/2005,17:19,1123.25,1123.25,1123.25,1123.25,0,4
08/24/2005,17:22,1123.25,1123.25,1123.25,1123.25,0,2
08/24/2005,17:23,1123.50,1123.50,1123.50,1123.50,30,0
08/24/2005,17:25,1123.25,1123.25,1123.25,1123.25,0,1
08/24/2005,17:26,1123.50,1123.50,1123.50,1123.50,11,0
08/24/2005,17:28,1123.50,1123.50,1123.50,1123.50,10,0
08/24/2005,17:29,1123.50,1123.50,1123.50,1123.50,15,0
08/24/2005,17:30,1123.50,1123.50,1123.50,1123.50,10,0
08/24/2005,17:31,1123.50,1123.50,1123.50,1123.50,214,0
08/24/2005,17:32,1123.50,1123.75,1123.50,1123.50,9,2
08/24/2005,17:33,1123.75,1123.75,1123.75,1123.75,2,0
08/24/2005,17:34,1123.75,1123.75,1123.75,1123.75,5,0
08/24/2005,17:35,1123.75,1123.75,1123.75,1123.75,62,0
08/24/2005,17:36,1123.75,1123.75,1123.75,1123.75,34,0
08/24/2005,17:38,1123.50,1123.75,1123.50,1123.75,2,1
08/24/2005,17:39,1123.75,1123.75,1123.75,1123.75,1,0
08/24/2005,17:40,1123.50,1123.75,1123.50,1123.75,10,1
08/24/2005,17:46,1123.75,1123.75,1123.75,1123.75,30,0
08/24/2005,17:47,1123.75,1123.75,1123.75,1123.75,3,0
08/24/2005,17:48,1123.75,1123.75,1123.75,1123.75,1,0
08/24/2005,17:50,1123.75,1123.75,1123.75,1123.75,14,0
08/24/2005,17:51,1123.50,1123.50,1123.50,1123.50,0,1
08/24/2005,17:52,1123.75,1123.75,1123.75,1123.75,1,0
08/24/2005,17:53,1123.50,1123.75,1123.50,1123.75,2,4
08/24/2005,17:55,1123.75,1123.75,1123.50,1123.50,5,1
08/24/2005,18:01,1123.75,1123.75,1123.75,1123.75,4,0
08/24/2005,18:02,1123.75,1123.75,1123.75,1123.75,1,0
08/24/2005,18:04,1123.75,1123.75,1123.75,1123.75,5,0
08/24/2005,18:05,1123.75,1123.75,1123.75,1123.75,1,0
08/24/2005,18:07,1123.50,1123.50,1123.50,1123.50,0,2
08/24/2005,18:10,1123.50,1123.50,1123.50,1123.50,0,1
08/24/2005,18:14,1123.75,1123.75,1123.75,1123.75,15,0
08/24/2005,18:15,1123.50,1123.75,1123.50,1123.75,6,1
08/24/2005,18:16,1123.75,1123.75,1123.75,1123.75,10,0
08/24/2005,18:21,1123.50,1123.50,1123.50,1123.50,0,1
08/24/2005,18:22,1123.75,1123.75,1123.50,1123.50,2,1
08/24/2005,18:23,1123.50,1123.50,1123.50,1123.50,0,2
08/24/2005,18:25,1123.50,1123.50,1123.50,1123.50,0,1
08/24/2005,18:29,1123.75,1123.75,1123.50,1123.50,1,31
08/24/2005,18:30,1123.75,1123.75,1123.50,1123.50,1,123
08/24/2005,18:32,1123.50,1123.50,1123.50,1123.50,0,11
08/24/2005,18:33,1123.50,1123.50,1123.50,1123.50,0,9
08/24/2005,18:34,1123.50,1123.50,1123.50,1123.50,0,1
08/24/2005,18:35,1123.50,1123.50,1123.50,1123.50,0,6
08/24/2005,18:37,1123.75,1123.75,1123.75,1123.75,3,0
08/24/2005,18:38,1123.50,1123.50,1123.50,1123.50,0,2
08/24/2005,18:39,1123.50,1123.50,1123.50,1123.50,0,13
08/24/2005,18:40,1123.50,1123.50,1123.50,1123.50,0,5
08/24/2005,18:41,1123.50,1123.75,1123.25,1123.25,1,14
08/24/2005,18:43,1123.75,1123.75,1123.75,1123.75,5,0
08/24/2005,18:44,1123.75,1123.75,1123.50,1123.50,3,19
08/24/2005,18:45,1123.50,1123.50,1123.50,1123.50,0,13
08/24/2005,18:46,1123.50,1123.50,1123.50,1123.50,0,6
08/24/2005,18:53,1123.50,1123.50,1123.50,1123.50,0,11
08/24/2005,18:54,1123.50,1123.50,1123.50,1123.50,0,11
08/24/2005,18:57,1123.50,1123.50,1123.50,1123.50,0,1
08/24/2005,18:58,1123.75,1123.75,1123.75,1123.75,7,0
08/24/2005,19:00,1123.75,1123.75,1123.75,1123.75,1,0
08/24/2005,19:01,1123.50,1123.50,1123.50,1123.50,0,3
08/24/2005,19:02,1123.50,1123.75,1123.50,1123.50,1,4
08/24/2005,19:09,1123.75,1123.75,1123.75,1123.75,15,0
08/24/2005,19:10,1123.75,1123.75,1123.75,1123.75,91,0
08/24/2005,19:11,1123.75,1123.75,1123.75,1123.75,7,0
08/24/2005,19:12,1123.75,1123.75,1123.75,1123.75,2,0
08/24/2005,19:14,1123.75,1123.75,1123.75,1123.75,3,0
08/24/2005,19:15,1123.75,1123.75,1123.75,1123.75,5,0
08/24/2005,19:19,1124.00,1124.00,1124.00,1124.00,7,0
08/24/2005,19:20,1123.75,1123.75,1123.75,1123.75,0,1
08/24/2005,19:21,1123.75,1123.75,1123.75,1123.75,0,9
08/24/2005,19:22,1124.00,1124.00,1124.00,1124.00,2,0
08/24/2005,19:24,1123.75,1123.75,1123.75,1123.75,0,1
08/24/2005,19:30,1123.75,1123.75,1123.75,1123.75,0,4
08/24/2005,19:31,1124.00,1124.00,1124.00,1124.00,415,0
08/24/2005,19:32,1124.00,1124.25,1124.00,1124.25,129,0
08/24/2005,19:33,1124.00,1124.00,1124.00,1124.00,0,11
08/24/2005,19:34,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,19:35,1124.00,1124.25,1124.00,1124.25,1,2
08/24/2005,19:36,1124.25,1124.25,1124.00,1124.00,1,1
08/24/2005,19:37,1124.25,1124.25,1124.00,1124.00,4,4
08/24/2005,19:39,1124.00,1124.25,1124.00,1124.25,1,4
08/24/2005,19:40,1124.00,1124.25,1124.00,1124.25,2,10
08/24/2005,19:42,1124.25,1124.25,1124.25,1124.25,2,0
08/24/2005,19:43,1124.00,1124.00,1124.00,1124.00,0,3
08/24/2005,19:44,1124.25,1124.25,1124.00,1124.00,1,1
08/24/2005,19:45,1124.00,1124.00,1124.00,1124.00,0,2
08/24/2005,19:48,1124.00,1124.00,1124.00,1124.00,0,2
08/24/2005,19:50,1124.00,1124.25,1124.00,1124.25,2,2
08/24/2005,19:53,1124.25,1124.25,1124.00,1124.25,3,1
08/24/2005,19:54,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,19:55,1124.00,1124.00,1124.00,1124.00,0,10
08/24/2005,19:56,1124.00,1124.00,1124.00,1124.00,0,2
08/24/2005,19:57,1124.00,1124.00,1124.00,1124.00,0,22
08/24/2005,19:59,1124.00,1124.00,1124.00,1124.00,0,40
08/24/2005,20:00,1124.00,1124.00,1124.00,1124.00,0,28
08/24/2005,20:01,1124.00,1124.00,1124.00,1124.00,0,8
08/24/2005,20:02,1124.00,1124.00,1124.00,1124.00,0,9
08/24/2005,20:03,1124.00,1124.00,1124.00,1124.00,0,13
08/24/2005,20:04,1124.00,1124.00,1124.00,1124.00,0,25
08/24/2005,20:06,1124.00,1124.00,1124.00,1124.00,0,7
08/24/2005,20:07,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,20:08,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,20:09,1124.00,1124.50,1124.00,1124.25,110,3
08/24/2005,20:10,1124.25,1124.25,1124.25,1124.25,0,8
08/24/2005,20:11,1124.25,1124.25,1124.25,1124.25,0,2
08/24/2005,20:12,1124.25,1124.25,1124.25,1124.25,0,4
08/24/2005,20:14,1124.25,1124.25,1124.25,1124.25,0,5
08/24/2005,20:15,1124.50,1124.50,1124.50,1124.50,2,0
08/24/2005,20:16,1124.25,1124.50,1124.25,1124.50,3,1
08/24/2005,20:17,1124.25,1124.25,1124.25,1124.25,0,51
08/24/2005,20:18,1124.25,1124.25,1124.25,1124.25,0,10
08/24/2005,20:19,1124.25,1124.25,1124.25,1124.25,0,9
08/24/2005,20:20,1124.25,1124.25,1124.25,1124.25,0,4
08/24/2005,20:21,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,20:22,1124.25,1124.50,1124.25,1124.50,6,0
08/24/2005,20:23,1124.25,1124.25,1124.25,1124.25,0,11
08/24/2005,20:24,1124.25,1124.25,1124.25,1124.25,0,2
08/24/2005,20:25,1124.25,1124.25,1124.25,1124.25,0,2
08/24/2005,20:27,1124.50,1124.50,1124.50,1124.50,3,0
08/24/2005,20:28,1124.25,1124.25,1124.25,1124.25,0,6
08/24/2005,20:32,1124.25,1124.25,1124.25,1124.25,0,2
08/24/2005,20:33,1124.25,1124.25,1124.25,1124.25,0,24
08/24/2005,20:34,1124.00,1124.25,1124.00,1124.25,5,2
08/24/2005,20:35,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,20:42,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,20:43,1124.25,1124.25,1124.25,1124.25,5,0
08/24/2005,20:44,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,20:48,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,20:51,1124.00,1124.25,1124.00,1124.25,4,4
08/24/2005,20:54,1124.25,1124.25,1124.25,1124.25,1,0
08/24/2005,20:56,1124.00,1124.00,1124.00,1124.00,0,2
08/24/2005,20:57,1124.00,1124.00,1124.00,1124.00,0,3
08/24/2005,20:58,1124.00,1124.00,1124.00,1124.00,0,2
08/24/2005,21:01,1124.25,1124.25,1124.25,1124.25,50,0
08/24/2005,21:02,1124.25,1124.25,1124.25,1124.25,2,0
08/24/2005,21:03,1124.25,1124.25,1124.25,1124.25,27,0
08/24/2005,21:04,1124.00,1124.00,1124.00,1124.00,0,10
08/24/2005,21:05,1124.00,1124.00,1124.00,1124.00,0,1
08/24/2005,21:06,1124.25,1124.25,1124.25,1124.25,16,0
08/24/2005,21:08,1124.25,1124.25,1124.25,1124.25,1,0
08/24/2005,21:10,1124.25,1124.25,1124.25,1124.25,2,0
08/24/2005,21:12,1124.50,1124.50,1124.50,1124.50,1,0
08/24/2005,21:14,1124.50,1124.50,1124.50,1124.50,1,0
08/24/2005,21:15,1124.25,1124.50,1124.25,1124.50,4,1
08/24/2005,21:17,1124.25,1124.25,1124.25,1124.25,0,1
08/24/2005,21:19,1124.25,1124.25,1124.25,1124.25,0,1
08/24/2005,21:20,1124.25,1124.25,1124.25,1124.25,0,27
08/24/2005,21:23,1124.25,1124.25,1124.25,1124.25,0,1
08/24/2005,21:26,1124.25,1124.25,1124.25,1124.25,0,1
08/24/2005,21:27,1124.25,1124.25,1124.00,1124.00,0,51
08/24/2005,21:29,1124.25,1124.25,1124.25,1124.25,2,0
08/24/2005,21:34,1124.25,1124.25,1124.25,1124.25,5,0
08/24/2005,21:35,1124.25,1124.25,1124.25,1124.25,1,0
08/24/2005,21:36,1124.00,1124.25,1124.00,1124.00,1,2
08/24/2005,21:37,1124.25,1124.25,1124.25,1124.25,16,0
08/24/2005,21:38,1124.25,1124.25,1124.00,1124.25,4,15
08/24/2005,21:41,1124.25,1124.25,1124.25,1124.25,1,0
08/24/2005,21:44,1124.25,1124.25,1124.25,1124.25,1,0
08/24/2005,21:48,1124.50,1124.50,1124.50,1124.50,1,0
08/24/2005,21:49,1124.50,1124.50,1124.50,1124.50,1,0
08/24/2005,21:51,1124.25,1124.50,1124.25,1124.50,1,1
08/24/2005,21:55,1124.50,1124.50,1124.50,1124.50,33,0
08/24/2005,21:56,1124.50,1124.75,1124.50,1124.50,77,6
08/24/2005,21:57,1124.50,1124.50,1124.50,1124.50,0,14
08/24/2005,21:58,1124.50,1124.50,1124.50,1124.50,0,61
08/24/2005,21:59,1124.50,1124.75,1124.50,1124.50,4,28
08/24/2005,22:00,1124.50,1124.50,1124.50,1124.50,0,2
08/24/2005,22:02,1124.50,1124.50,1124.50,1124.50,0,7
08/24/2005,22:03,1124.50,1124.50,1124.50,1124.50,0,37
08/24/2005,22:04,1124.50,1124.75,1124.50,1124.75,4,8
08/24/2005,22:05,1124.50,1125.00,1124.50,1125.00,267,1
08/24/2005,22:06,1125.25,1125.25,1125.00,1125.25,8,4
08/24/2005,22:07,1125.00,1125.00,1125.00,1125.00,0,4
08/24/2005,22:08,1125.00,1125.00,1125.00,1125.00,0,24
08/24/2005,22:09,1125.00,1125.00,1125.00,1125.00,0,20
08/24/2005,22:11,1125.00,1125.00,1125.00,1125.00,0,10
08/24/2005,22:12,1125.00,1125.00,1125.00,1125.00,0,10
08/24/2005,22:13,1125.25,1125.25,1125.25,1125.25,4,0
08/24/2005,22:14,1125.00,1125.00,1125.00,1125.00,0,12
08/24/2005,22:15,1125.00,1125.00,1125.00,1125.00,0,11
08/24/2005,22:16,1125.25,1125.25,1125.00,1125.00,2,1
08/24/2005,22:17,1125.00,1125.00,1125.00,1125.00,0,2
08/24/2005,22:18,1125.00,1125.00,1125.00,1125.00,0,1
08/24/2005,22:19,1125.25,1125.25,1125.00,1125.25,22,2
08/24/2005,22:20,1125.25,1125.25,1125.25,1125.25,33,0
08/24/2005,22:21,1125.50,1125.50,1125.00,1125.00,2,7
08/24/2005,22:22,1125.00,1125.25,1125.00,1125.00,10,2
08/24/2005,22:23,1125.00,1125.00,1125.00,1125.00,0,3
08/24/2005,22:24,1125.00,1125.25,1125.00,1125.25,2,17
08/24/2005,22:27,1125.25,1125.25,1125.25,1125.25,11,0
08/24/2005,22:28,1125.25,1125.25,1125.25,1125.25,3,0
08/24/2005,22:29,1125.25,1125.25,1125.25,1125.25,2,0
08/24/2005,22:30,1125.25,1125.25,1125.25,1125.25,5,0
08/24/2005,22:34,1125.25,1125.25,1125.25,1125.25,14,0
08/24/2005,22:35,1125.25,1125.25,1125.25,1125.25,20,0
08/24/2005,22:36,1125.25,1125.25,1125.25,1125.25,9,0
08/24/2005,22:37,1125.25,1125.25,1125.25,1125.25,7,0
08/24/2005,22:38,1125.25,1125.25,1125.25,1125.25,5,0
08/24/2005,22:39,1125.25,1125.25,1125.25,1125.25,1,0
08/24/2005,22:40,1125.25,1125.25,1125.25,1125.25,15,0
08/24/2005,22:41,1125.25,1125.25,1125.25,1125.25,7,0
08/24/2005,22:42,1125.25,1125.25,1125.25,1125.25,2,0
08/24/2005,22:43,1125.25,1125.25,1125.25,1125.25,2,0
08/24/2005,22:44,1125.25,1125.25,1125.25,1125.25,18,0
08/24/2005,22:45,1125.25,1125.50,1125.25,1125.50,3,0
08/24/2005,22:47,1125.25,1125.25,1125.25,1125.25,0,2
08/24/2005,22:48,1125.25,1125.25,1125.00,1125.25,20,21
08/24/2005,22:50,1125.00,1125.00,1125.00,1125.00,0,2
08/24/2005,22:52,1125.00,1125.00,1125.00,1125.00,0,41
08/24/2005,22:53,1125.00,1125.00,1125.00,1125.00,0,26
08/24/2005,22:55,1125.00,1125.00,1125.00,1125.00,0,29
08/24/2005,22:56,1125.00,1125.00,1125.00,1125.00,0,1
08/24/2005,22:57,1124.75,1124.75,1124.50,1124.50,0,13
08/24/2005,23:00,1124.75,1124.75,1124.75,1124.75,3,0
08/24/2005,23:02,1124.50,1124.50,1124.50,1124.50,0,4
08/24/2005,23:03,1124.75,1124.75,1124.75,1124.75,3,0
08/24/2005,23:04,1124.75,1124.75,1124.75,1124.75,1,0
08/24/2005,23:06,1125.00,1125.00,1125.00,1125.00,1,0
08/24/2005,23:10,1124.75,1124.75,1124.75,1124.75,0,7
08/24/2005,23:14,1124.75,1124.75,1124.75,1124.75,0,1
08/24/2005,23:15,1125.00,1125.00,1125.00,1125.00,18,0
08/24/2005,23:19,1125.25,1125.25,1125.00,1125.00,5,1
08/24/2005,23:20,1125.25,1125.25,1125.25,1125.25,5,0
08/24/2005,23:22,1125.25,1125.25,1125.25,1125.25,1,0
08/24/2005,23:30,1125.25,1125.25,1125.00,1125.00,3,15
08/24/2005,23:31,1125.00,1125.00,1125.00,1125.00,0,5
08/24/2005,23:32,1125.25,1125.25,1125.00,1125.00,1,13
08/24/2005,23:35,1125.00,1125.00,1125.00,1125.00,0,2
08/24/2005,23:39,1125.00,1125.00,1125.00,1125.00,0,3
08/24/2005,23:43,1125.00,1125.25,1124.75,1124.75,3,3
08/24/2005,23:44,1125.25,1125.25,1125.25,1125.25,5,0
08/24/2005,23:47,1125.00,1125.00,1124.75,1124.75,0,2
08/24/2005,23:49,1125.00,1125.00,1125.00,1125.00,2,0
08/24/2005,23:53,1124.75,1124.75,1124.75,1124.75,0,1
08/24/2005,23:56,1124.75,1124.75,1124.75,1124.75,0,1
08/24/2005,23:58,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,00:01,1125.00,1125.25,1125.00,1125.25,2,0
08/25/2005,00:04,1125.25,1125.25,1125.25,1125.25,1,0
08/25/2005,00:10,1125.00,1125.00,1125.00,1125.00,0,4
08/25/2005,00:11,1125.00,1125.00,1125.00,1125.00,0,5
08/25/2005,00:12,1125.00,1125.00,1125.00,1125.00,0,5
08/25/2005,00:14,1125.00,1125.00,1125.00,1125.00,0,5
08/25/2005,00:15,1125.00,1125.00,1125.00,1125.00,0,28
08/25/2005,00:16,1125.00,1125.00,1125.00,1125.00,0,10
08/25/2005,00:19,1125.00,1125.00,1124.75,1124.75,0,15
08/25/2005,00:22,1124.75,1124.75,1124.75,1124.75,0,5
08/25/2005,00:25,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,00:29,1125.00,1125.00,1125.00,1125.00,4,0
08/25/2005,00:30,1124.75,1124.75,1124.75,1124.75,0,3
08/25/2005,00:32,1124.75,1124.75,1124.75,1124.75,0,1
08/25/2005,00:34,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,00:35,1125.00,1125.00,1125.00,1125.00,13,0
08/25/2005,00:37,1125.00,1125.00,1125.00,1125.00,2,0
08/25/2005,00:41,1125.00,1125.00,1125.00,1125.00,11,0
08/25/2005,00:42,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,00:44,1125.25,1125.25,1125.00,1125.00,1,21
08/25/2005,00:45,1125.00,1125.25,1125.00,1125.25,2,2
08/25/2005,00:46,1124.75,1124.75,1124.75,1124.75,0,1
08/25/2005,00:47,1124.75,1124.75,1124.50,1124.50,0,40
08/25/2005,00:49,1124.75,1124.75,1124.75,1124.75,10,0
08/25/2005,00:50,1124.75,1124.75,1124.75,1124.75,12,0
08/25/2005,00:51,1124.75,1124.75,1124.75,1124.75,8,0
08/25/2005,00:52,1124.75,1124.75,1124.50,1124.50,2,55
08/25/2005,00:53,1124.50,1124.50,1124.25,1124.50,5,18
08/25/2005,00:55,1124.50,1124.75,1124.25,1124.75,59,1
08/25/2005,00:58,1124.75,1124.75,1124.75,1124.75,28,0
08/25/2005,01:01,1125.00,1125.00,1125.00,1125.00,10,0
08/25/2005,01:02,1124.75,1124.75,1124.75,1124.75,0,1
08/25/2005,01:03,1125.00,1125.50,1125.00,1125.25,97,2
08/25/2005,01:05,1125.00,1125.00,1125.00,1125.00,0,6
08/25/2005,01:07,1125.00,1125.00,1125.00,1125.00,0,1
08/25/2005,01:08,1125.25,1125.25,1125.25,1125.25,2,0
08/25/2005,01:09,1125.00,1125.00,1125.00,1125.00,0,11
08/25/2005,01:12,1125.00,1125.00,1125.00,1125.00,0,1
08/25/2005,01:13,1125.25,1125.25,1125.25,1125.25,10,0
08/25/2005,01:15,1125.25,1125.50,1125.25,1125.50,170,0
08/25/2005,01:16,1125.50,1125.50,1125.25,1125.25,2,3
08/25/2005,01:18,1125.25,1125.25,1125.25,1125.25,0,4
08/25/2005,01:19,1125.25,1125.25,1125.25,1125.25,0,1
08/25/2005,01:20,1125.50,1125.75,1125.50,1125.50,41,6
08/25/2005,01:21,1125.50,1125.50,1125.50,1125.50,0,92
08/25/2005,01:22,1125.50,1125.50,1125.50,1125.50,0,18
08/25/2005,01:23,1125.50,1125.50,1125.50,1125.50,0,47
08/25/2005,01:24,1125.50,1125.50,1125.25,1125.25,0,94
08/25/2005,01:25,1125.25,1125.25,1125.25,1125.25,0,68
08/25/2005,01:27,1125.00,1125.00,1124.75,1124.75,0,61
08/25/2005,01:28,1124.75,1124.75,1124.75,1124.75,0,4
08/25/2005,01:29,1124.75,1124.75,1124.75,1124.75,0,26
08/25/2005,01:30,1124.75,1124.75,1124.75,1124.75,0,46
08/25/2005,01:31,1125.00,1125.00,1125.00,1125.00,14,0
08/25/2005,01:32,1125.00,1125.00,1124.75,1124.75,2,2
08/25/2005,01:33,1124.75,1124.75,1124.75,1124.75,0,53
08/25/2005,01:35,1125.00,1125.00,1125.00,1125.00,80,0
08/25/2005,01:41,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,01:42,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,01:43,1124.75,1124.75,1124.75,1124.75,0,5
08/25/2005,01:46,1125.00,1125.00,1125.00,1125.00,582,0
08/25/2005,01:47,1125.00,1125.00,1125.00,1125.00,2,0
08/25/2005,01:48,1125.00,1125.00,1125.00,1125.00,9,0
08/25/2005,01:49,1125.00,1125.00,1125.00,1125.00,5,0
08/25/2005,01:50,1125.00,1125.00,1125.00,1125.00,84,0
08/25/2005,01:53,1125.00,1125.25,1125.00,1125.25,51,0
08/25/2005,01:54,1125.00,1125.25,1125.00,1125.25,2,50
08/25/2005,01:55,1125.25,1125.25,1125.25,1125.25,141,0
08/25/2005,02:01,1125.25,1125.50,1125.25,1125.25,140,20
08/25/2005,02:02,1125.25,1125.50,1125.25,1125.25,40,272
08/25/2005,02:03,1125.50,1125.75,1125.50,1125.50,172,34
08/25/2005,02:04,1125.75,1125.75,1125.25,1125.50,163,69
08/25/2005,02:05,1125.75,1126.00,1125.75,1125.75,227,80
08/25/2005,02:06,1125.75,1126.00,1125.75,1125.75,66,27
08/25/2005,02:07,1125.75,1126.00,1125.75,1126.00,270,3
08/25/2005,02:08,1126.00,1126.25,1126.00,1126.25,304,14
08/25/2005,02:09,1126.00,1126.25,1126.00,1126.25,83,4
08/25/2005,02:10,1126.00,1126.00,1126.00,1126.00,0,92
08/25/2005,02:11,1126.00,1126.25,1126.00,1126.00,2,70
08/25/2005,02:12,1126.00,1126.00,1126.00,1126.00,0,39
08/25/2005,02:13,1126.00,1126.00,1125.75,1125.75,0,50
08/25/2005,02:14,1125.75,1126.00,1125.25,1125.25,107,443
08/25/2005,02:15,1125.25,1125.25,1125.25,1125.25,0,278
08/25/2005,02:16,1125.25,1125.25,1124.75,1125.00,111,54
08/25/2005,02:17,1124.75,1125.00,1124.75,1125.00,31,6
08/25/2005,02:18,1125.25,1125.25,1124.50,1124.75,42,308
08/25/2005,02:19,1124.75,1125.00,1124.75,1125.00,19,0
08/25/2005,02:20,1125.00,1125.25,1125.00,1125.25,189,0
08/25/2005,02:21,1125.25,1125.25,1125.00,1125.00,41,18
08/25/2005,02:22,1125.00,1125.00,1124.75,1125.00,15,22
08/25/2005,02:23,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,02:24,1124.75,1124.75,1124.25,1124.50,172,273
08/25/2005,02:25,1124.75,1124.75,1124.50,1124.75,79,11
08/25/2005,02:26,1124.75,1124.75,1124.50,1124.50,10,15
08/25/2005,02:27,1124.75,1124.75,1124.50,1124.50,41,3
08/25/2005,02:28,1124.50,1124.75,1124.50,1124.75,3,1
08/25/2005,02:29,1124.75,1125.75,1124.50,1125.50,215,81
08/25/2005,02:30,1125.50,1125.50,1125.00,1125.00,0,74
08/25/2005,02:31,1125.00,1125.25,1125.00,1125.00,12,15
08/25/2005,02:32,1125.00,1125.25,1125.00,1125.25,65,12
08/25/2005,02:33,1125.00,1125.00,1124.75,1124.75,0,62
08/25/2005,02:34,1124.75,1124.75,1124.25,1124.25,5,218
08/25/2005,02:35,1124.00,1124.00,1123.75,1124.00,1,166
08/25/2005,02:36,1124.00,1124.25,1124.00,1124.25,99,0
08/25/2005,02:37,1124.25,1124.25,1124.00,1124.25,25,52
08/25/2005,02:38,1124.25,1124.25,1124.25,1124.25,71,0
08/25/2005,02:39,1124.00,1124.00,1123.75,1123.75,0,117
08/25/2005,02:40,1124.00,1124.00,1123.25,1123.25,5,570
08/25/2005,02:41,1123.50,1124.00,1123.50,1123.75,360,67
08/25/2005,02:42,1124.00,1124.50,1124.00,1124.50,182,0
08/25/2005,02:43,1124.25,1124.50,1124.25,1124.50,7,57
08/25/2005,02:44,1124.50,1124.75,1124.50,1124.75,73,0
08/25/2005,02:45,1124.75,1125.00,1124.75,1125.00,117,0
08/25/2005,02:46,1124.75,1124.75,1124.75,1124.75,0,2
08/25/2005,02:47,1125.00,1125.00,1124.75,1125.00,110,30
08/25/2005,02:48,1124.75,1125.25,1124.75,1125.25,238,18
08/25/2005,02:49,1125.25,1125.25,1124.75,1125.00,40,27
08/25/2005,02:50,1125.00,1125.00,1124.75,1124.75,62,157
08/25/2005,02:51,1124.50,1124.50,1124.50,1124.50,0,80
08/25/2005,02:52,1124.75,1124.75,1124.25,1124.50,36,161
08/25/2005,02:53,1124.50,1124.50,1124.25,1124.25,31,6
08/25/2005,02:54,1124.25,1124.50,1124.25,1124.25,1,92
08/25/2005,02:55,1124.25,1124.50,1124.00,1124.00,4,25
08/25/2005,02:56,1124.25,1124.25,1124.00,1124.25,15,6
08/25/2005,02:57,1124.25,1124.75,1124.25,1124.75,481,0
08/25/2005,02:58,1125.00,1125.00,1125.00,1125.00,91,0
08/25/2005,02:59,1125.00,1125.00,1125.00,1125.00,107,0
08/25/2005,03:00,1125.00,1125.00,1125.00,1125.00,19,0
08/25/2005,03:01,1124.75,1125.00,1124.75,1124.75,20,242
08/25/2005,03:02,1124.75,1125.00,1124.75,1124.75,39,410
08/25/2005,03:03,1124.75,1124.75,1124.50,1124.50,0,17
08/25/2005,03:04,1124.75,1124.75,1124.75,1124.75,63,0
08/25/2005,03:05,1124.75,1125.00,1124.75,1125.00,35,0
08/25/2005,03:06,1124.75,1124.75,1124.75,1124.75,0,24
08/25/2005,03:07,1124.75,1124.75,1124.75,1124.75,0,12
08/25/2005,03:08,1124.50,1124.50,1124.50,1124.50,0,53
08/25/2005,03:09,1124.50,1124.50,1124.25,1124.50,1,25
08/25/2005,03:10,1124.50,1124.50,1124.50,1124.50,83,0
08/25/2005,03:11,1124.25,1124.50,1124.25,1124.50,4,29
08/25/2005,03:12,1124.25,1124.75,1124.25,1124.50,66,7
08/25/2005,03:13,1124.50,1124.75,1124.50,1124.75,56,32
08/25/2005,03:14,1124.75,1125.00,1124.75,1125.00,53,66
08/25/2005,03:15,1125.00,1125.25,1125.00,1125.00,51,115
08/25/2005,03:16,1125.00,1125.25,1125.00,1125.25,110,5
08/25/2005,03:17,1125.25,1125.50,1125.00,1125.00,29,85
08/25/2005,03:18,1124.75,1125.00,1124.75,1125.00,24,1
08/25/2005,03:19,1124.75,1124.75,1124.25,1124.50,16,143
08/25/2005,03:20,1124.50,1124.50,1124.50,1124.50,38,0
08/25/2005,03:21,1124.50,1124.50,1124.50,1124.50,1,0
08/25/2005,03:23,1124.50,1124.50,1124.50,1124.50,53,0
08/25/2005,03:24,1124.50,1124.50,1124.50,1124.50,25,0
08/25/2005,03:25,1124.50,1124.50,1124.50,1124.50,25,0
08/25/2005,03:26,1124.50,1124.50,1124.50,1124.50,27,0
08/25/2005,03:27,1124.50,1124.50,1124.25,1124.25,63,2
08/25/2005,03:29,1124.50,1124.50,1124.50,1124.50,10,0
08/25/2005,03:30,1124.50,1124.50,1124.25,1124.50,22,1
08/25/2005,03:31,1124.50,1124.50,1124.50,1124.50,12,0
08/25/2005,03:32,1124.50,1124.50,1124.25,1124.25,1,38
08/25/2005,03:33,1124.25,1124.25,1124.25,1124.25,0,29
08/25/2005,03:34,1124.50,1124.50,1124.50,1124.50,10,0
08/25/2005,03:35,1124.50,1124.50,1124.50,1124.50,13,0
08/25/2005,03:36,1124.25,1124.50,1124.25,1124.50,1,1
08/25/2005,03:37,1124.50,1124.50,1124.25,1124.25,2,4
08/25/2005,03:38,1124.25,1124.50,1124.25,1124.50,35,1
08/25/2005,03:39,1124.50,1124.50,1124.50,1124.50,10,0
08/25/2005,03:40,1124.50,1124.50,1124.50,1124.50,1,0
08/25/2005,03:41,1124.25,1124.25,1124.25,1124.25,0,47
08/25/2005,03:42,1124.25,1124.25,1124.25,1124.25,0,37
08/25/2005,03:43,1124.25,1124.50,1124.25,1124.50,101,22
08/25/2005,03:44,1124.50,1124.50,1124.50,1124.50,3,0
08/25/2005,03:45,1124.75,1124.75,1124.75,1124.75,1,0
08/25/2005,03:46,1124.50,1124.75,1124.50,1124.75,77,1
08/25/2005,03:48,1124.75,1125.00,1124.75,1125.00,9,0
08/25/2005,03:49,1125.00,1125.00,1124.75,1125.00,68,4
08/25/2005,03:50,1125.00,1125.25,1124.75,1125.00,28,1
08/25/2005,03:51,1124.75,1124.75,1124.75,1124.75,0,49
08/25/2005,03:52,1124.75,1124.75,1124.50,1124.75,2,4
08/25/2005,03:53,1124.75,1124.75,1124.50,1124.50,65,2
08/25/2005,03:54,1124.50,1124.50,1124.25,1124.50,50,97
08/25/2005,03:55,1124.50,1124.75,1124.50,1124.75,87,0
08/25/2005,03:56,1124.75,1124.75,1124.75,1124.75,14,0
08/25/2005,03:57,1124.75,1124.75,1124.50,1124.75,4,1
08/25/2005,03:59,1124.75,1124.75,1124.75,1124.75,11,0
08/25/2005,04:01,1125.00,1125.25,1125.00,1125.25,120,0
08/25/2005,04:02,1125.25,1125.25,1125.00,1125.25,23,5
08/25/2005,04:03,1125.00,1125.00,1124.75,1125.00,10,48
08/25/2005,04:04,1124.75,1125.00,1124.50,1124.75,3,112
08/25/2005,04:05,1124.75,1124.75,1124.50,1124.75,28,1
08/25/2005,04:06,1124.75,1124.75,1124.75,1124.75,1,0
08/25/2005,04:07,1124.50,1124.50,1124.25,1124.50,1,54
08/25/2005,04:08,1124.50,1124.50,1124.50,1124.50,9,0
08/25/2005,04:09,1124.50,1124.50,1124.00,1124.25,162,117
08/25/2005,04:10,1124.25,1124.50,1124.00,1124.50,81,3
08/25/2005,04:11,1124.25,1124.25,1124.00,1124.25,86,29
08/25/2005,04:12,1124.25,1124.25,1124.00,1124.25,111,3
08/25/2005,04:13,1124.25,1124.50,1124.25,1124.50,36,0
08/25/2005,04:15,1124.25,1124.25,1124.25,1124.25,0,12
08/25/2005,04:16,1124.25,1124.25,1124.25,1124.25,0,86
08/25/2005,04:17,1124.25,1124.25,1124.25,1124.25,0,24
08/25/2005,04:19,1124.50,1124.50,1124.50,1124.50,10,0
08/25/2005,04:20,1124.25,1124.25,1124.25,1124.25,0,10
08/25/2005,04:21,1124.25,1124.50,1124.25,1124.50,35,1
08/25/2005,04:22,1124.50,1124.50,1124.50,1124.50,2,0
08/25/2005,04:24,1124.50,1124.50,1124.50,1124.50,30,0
08/25/2005,04:25,1124.50,1124.50,1124.50,1124.50,11,0
08/25/2005,04:29,1124.50,1124.50,1124.50,1124.50,5,0
08/25/2005,04:31,1124.75,1124.75,1124.75,1124.75,102,0
08/25/2005,04:33,1124.75,1125.00,1124.75,1125.00,145,0
08/25/2005,04:34,1125.00,1125.25,1124.75,1124.75,180,47
08/25/2005,04:35,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,04:36,1125.00,1125.25,1125.00,1125.00,11,1
08/25/2005,04:37,1125.25,1125.25,1125.00,1125.00,51,82
08/25/2005,04:38,1125.00,1125.00,1124.75,1125.00,1,22
08/25/2005,04:39,1125.00,1125.00,1125.00,1125.00,47,0
08/25/2005,04:40,1125.00,1125.00,1124.50,1124.50,9,226
08/25/2005,04:41,1124.25,1124.50,1124.00,1124.25,57,92
08/25/2005,04:42,1124.25,1124.25,1124.00,1124.00,0,77
08/25/2005,04:43,1124.25,1124.50,1124.25,1124.25,30,68
08/25/2005,04:44,1124.25,1124.50,1124.00,1124.00,1,92
08/25/2005,04:45,1124.00,1124.00,1124.00,1124.00,0,162
08/25/2005,04:46,1124.00,1124.00,1123.75,1124.00,20,98
08/25/2005,04:47,1124.25,1124.25,1124.00,1124.25,3,24
08/25/2005,04:48,1124.00,1124.00,1124.00,1124.00,0,1
08/25/2005,04:51,1124.25,1124.25,1124.25,1124.25,50,0
08/25/2005,04:52,1124.25,1124.25,1124.25,1124.25,3,0
08/25/2005,04:53,1124.00,1124.25,1124.00,1124.25,6,2
08/25/2005,04:55,1124.25,1124.25,1124.25,1124.25,15,0
08/25/2005,04:56,1124.25,1124.25,1124.25,1124.25,3,0
08/25/2005,04:57,1124.25,1124.25,1124.25,1124.25,76,0
08/25/2005,04:58,1124.25,1124.25,1124.25,1124.25,2,0
08/25/2005,04:59,1124.25,1124.50,1124.25,1124.50,151,1
08/25/2005,05:00,1124.50,1124.50,1124.25,1124.25,1,72
08/25/2005,05:01,1124.25,1124.25,1124.25,1124.25,0,3
08/25/2005,05:02,1124.25,1124.25,1124.00,1124.00,4,108
08/25/2005,05:03,1124.50,1124.50,1124.50,1124.50,94,0
08/25/2005,05:04,1124.50,1124.50,1124.50,1124.50,10,0
08/25/2005,05:05,1124.75,1124.75,1124.75,1124.75,5,0
08/25/2005,05:06,1124.50,1124.50,1124.50,1124.50,0,1
08/25/2005,05:07,1124.75,1124.75,1124.75,1124.75,2,0
08/25/2005,05:09,1124.50,1124.50,1124.25,1124.25,33,165
08/25/2005,05:12,1124.50,1124.50,1124.25,1124.25,1,5
08/25/2005,05:14,1124.25,1124.25,1124.25,1124.25,0,1
08/25/2005,05:15,1124.25,1124.25,1124.25,1124.25,0,4
08/25/2005,05:16,1124.25,1124.50,1124.25,1124.50,90,4
08/25/2005,05:17,1124.50,1124.50,1124.50,1124.50,23,0
08/25/2005,05:18,1124.50,1124.50,1124.50,1124.50,15,0
08/25/2005,05:19,1124.50,1125.00,1124.50,1125.00,113,0
08/25/2005,05:20,1125.00,1125.00,1124.75,1125.00,147,2
08/25/2005,05:21,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,05:22,1125.00,1125.00,1125.00,1125.00,5,0
08/25/2005,05:23,1125.00,1125.00,1125.00,1125.00,50,0
08/25/2005,05:24,1125.00,1125.00,1125.00,1125.00,5,0
08/25/2005,05:26,1125.00,1125.00,1125.00,1125.00,23,0
08/25/2005,05:28,1125.00,1125.50,1125.00,1125.25,111,7
08/25/2005,05:29,1125.25,1125.75,1125.25,1125.25,61,22
08/25/2005,05:30,1125.50,1125.50,1125.25,1125.25,1,8
08/25/2005,05:31,1125.25,1125.25,1125.25,1125.25,0,3
08/25/2005,05:32,1125.50,1125.50,1125.25,1125.25,24,5
08/25/2005,05:34,1125.25,1125.50,1125.25,1125.50,20,92
08/25/2005,05:35,1125.25,1125.50,1125.25,1125.25,5,39
08/25/2005,05:36,1125.50,1125.75,1125.50,1125.75,55,25
08/25/2005,05:37,1125.50,1125.50,1125.50,1125.50,0,36
08/25/2005,05:38,1125.50,1125.50,1125.50,1125.50,0,25
08/25/2005,05:39,1125.50,1125.75,1125.50,1125.50,10,7
08/25/2005,05:40,1125.50,1125.75,1125.50,1125.75,34,1
08/25/2005,05:41,1125.75,1126.00,1125.75,1125.75,47,23
08/25/2005,05:42,1125.75,1126.00,1125.75,1125.75,2,43
08/25/2005,05:43,1125.50,1125.50,1125.50,1125.50,0,5
08/25/2005,05:44,1125.50,1125.50,1125.50,1125.50,0,35
08/25/2005,05:45,1125.50,1125.50,1125.50,1125.50,0,9
08/25/2005,05:46,1125.50,1125.50,1125.50,1125.50,0,1
08/25/2005,05:48,1125.50,1125.75,1125.50,1125.75,5,1
08/25/2005,05:50,1125.50,1125.50,1125.50,1125.50,0,59
08/25/2005,05:51,1125.50,1125.50,1125.25,1125.50,8,2
08/25/2005,05:53,1125.50,1125.50,1125.25,1125.50,21,201
08/25/2005,05:54,1125.25,1125.25,1125.25,1125.25,0,28
08/25/2005,05:55,1125.25,1125.25,1125.25,1125.25,0,28
08/25/2005,05:56,1125.25,1125.25,1125.25,1125.25,0,47
08/25/2005,05:57,1125.25,1125.25,1125.25,1125.25,0,3
08/25/2005,05:58,1125.00,1125.00,1125.00,1125.00,0,2
08/25/2005,05:59,1125.25,1125.25,1125.00,1125.00,12,1
08/25/2005,06:00,1125.25,1125.25,1125.25,1125.25,1,0
08/25/2005,06:01,1125.25,1125.25,1125.00,1125.25,11,2
08/25/2005,06:02,1125.25,1125.25,1125.25,1125.25,52,0
08/25/2005,06:03,1125.25,1125.50,1125.25,1125.25,29,5
08/25/2005,06:04,1125.25,1125.25,1125.25,1125.25,0,22
08/25/2005,06:05,1125.25,1125.50,1125.25,1125.50,10,1
08/25/2005,06:07,1125.25,1125.25,1125.25,1125.25,0,1
08/25/2005,06:08,1125.50,1125.75,1125.25,1125.50,103,52
08/25/2005,06:09,1125.50,1125.50,1125.25,1125.50,45,3
08/25/2005,06:10,1125.75,1125.75,1125.75,1125.75,5,0
08/25/2005,06:11,1125.75,1125.75,1125.75,1125.75,4,0
08/25/2005,06:12,1125.50,1125.50,1125.50,1125.50,0,320
08/25/2005,06:13,1125.50,1125.75,1125.50,1125.75,2,20
08/25/2005,06:14,1125.50,1125.50,1125.50,1125.50,0,17
08/25/2005,06:15,1125.75,1125.75,1125.50,1125.50,51,5
08/25/2005,06:16,1125.50,1125.50,1125.00,1125.00,0,140
08/25/2005,06:17,1125.25,1125.50,1125.25,1125.25,229,71
08/25/2005,06:18,1125.25,1125.25,1125.25,1125.25,0,63
08/25/2005,06:19,1125.25,1125.25,1125.00,1125.25,10,66
08/25/2005,06:20,1125.50,1125.50,1125.50,1125.50,50,0
08/25/2005,06:21,1125.25,1125.25,1125.25,1125.25,0,4
08/25/2005,06:22,1125.25,1125.25,1125.25,1125.25,0,3
08/25/2005,06:23,1125.25,1125.50,1125.25,1125.50,91,1
08/25/2005,06:24,1125.50,1125.50,1125.50,1125.50,15,0
08/25/2005,06:25,1125.50,1125.75,1125.50,1125.50,30,1
08/25/2005,06:26,1125.50,1125.75,1125.50,1125.75,19,90
08/25/2005,06:27,1125.50,1125.50,1125.50,1125.50,0,116
08/25/2005,06:28,1125.50,1125.50,1125.50,1125.50,0,64
08/25/2005,06:29,1125.50,1125.75,1125.50,1125.50,1,48
08/25/2005,06:30,1125.50,1125.50,1125.50,1125.50,0,29
08/25/2005,06:31,1125.50,1125.50,1125.50,1125.50,0,79
08/25/2005,06:32,1125.50,1125.50,1125.50,1125.50,0,82
08/25/2005,06:33,1125.25,1125.50,1125.25,1125.50,75,1
08/25/2005,06:34,1125.25,1125.25,1125.25,1125.25,0,26
08/25/2005,06:35,1125.25,1125.25,1125.25,1125.25,0,41
08/25/2005,06:36,1125.25,1125.25,1125.25,1125.25,0,118
08/25/2005,06:37,1125.25,1125.25,1125.00,1125.00,0,101
08/25/2005,06:38,1125.25,1125.25,1125.25,1125.25,24,0
08/25/2005,06:39,1125.25,1125.25,1125.00,1125.00,1,2
08/25/2005,06:40,1125.25,1125.25,1125.25,1125.25,21,0
08/25/2005,06:41,1125.25,1125.25,1125.25,1125.25,2,0
08/25/2005,06:42,1125.25,1125.25,1125.25,1125.25,2,0
08/25/2005,06:44,1125.25,1125.25,1125.00,1125.25,163,1
08/25/2005,06:45,1125.00,1125.00,1125.00,1125.00,0,131
08/25/2005,06:46,1125.00,1125.00,1125.00,1125.00,0,100
08/25/2005,06:48,1125.00,1125.00,1125.00,1125.00,0,1
08/25/2005,06:49,1125.00,1125.00,1125.00,1125.00,0,59
08/25/2005,06:50,1125.00,1125.00,1125.00,1125.00,0,87
08/25/2005,06:51,1124.75,1124.75,1124.75,1124.75,0,191
08/25/2005,06:52,1124.50,1124.75,1124.50,1124.75,11,45
08/25/2005,06:53,1124.75,1125.00,1124.75,1125.00,189,0
08/25/2005,06:54,1125.00,1125.00,1124.75,1125.00,59,100
08/25/2005,06:55,1124.75,1125.00,1124.75,1124.75,1,112
08/25/2005,06:56,1124.75,1124.75,1124.75,1124.75,0,42
08/25/2005,06:57,1124.75,1124.75,1124.75,1124.75,0,29
08/25/2005,06:58,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,06:59,1125.00,1125.00,1125.00,1125.00,1,0
08/25/2005,07:00,1124.75,1124.75,1124.50,1124.50,41,88
08/25/2005,07:01,1124.75,1125.00,1124.50,1124.75,49,27
08/25/2005,07:02,1124.75,1125.00,1124.75,1125.00,2,1
08/25/2005,07:03,1124.75,1124.75,1124.75,1124.75,0,56
08/25/2005,07:04,1125.00,1125.00,1124.75,1124.75,122,34
08/25/2005,07:05,1124.75,1125.00,1124.75,1124.75,1,61
08/25/2005,07:06,1124.75,1125.00,1124.75,1124.75,1,3
08/25/2005,07:08,1124.75,1124.75,1124.75,1124.75,0,35
08/25/2005,07:09,1124.75,1124.75,1124.75,1124.75,0,10
08/25/2005,07:10,1124.75,1124.75,1124.75,1124.75,0,3
08/25/2005,07:11,1124.75,1124.75,1124.75,1124.75,0,6
08/25/2005,07:12,1124.75,1124.75,1124.75,1124.75,0,3
08/25/2005,07:13,1124.75,1124.75,1124.75,1124.75,0,105
08/25/2005,07:14,1125.00,1125.00,1124.75,1125.00,2,66
08/25/2005,07:15,1124.75,1125.00,1124.75,1124.75,1,234
08/25/2005,07:16,1124.75,1124.75,1124.75,1124.75,0,305
08/25/2005,07:17,1124.75,1124.75,1124.75,1124.75,0,5
08/25/2005,07:18,1124.75,1124.75,1124.75,1124.75,0,38
08/25/2005,07:19,1124.75,1124.75,1124.50,1124.50,0,6
08/25/2005,07:20,1124.75,1124.75,1124.75,1124.75,194,0
08/25/2005,07:21,1124.75,1125.00,1124.50,1125.00,36,2
08/25/2005,07:22,1124.75,1125.25,1124.75,1125.00,394,9
08/25/2005,07:23,1125.00,1125.00,1125.00,1125.00,0,329
08/25/2005,07:24,1125.00,1125.00,1124.75,1125.00,4,111
08/25/2005,07:25,1125.00,1125.00,1125.00,1125.00,70,0
08/25/2005,07:26,1125.00,1125.00,1125.00,1125.00,394,0
08/25/2005,07:27,1125.00,1125.00,1124.75,1125.00,31,12
08/25/2005,07:28,1125.00,1125.50,1125.00,1125.25,328,316
08/25/2005,07:29,1125.25,1125.25,1125.25,1125.25,105,0
08/25/2005,07:30,1125.25,1125.25,1125.25,1125.25,68,0
08/25/2005,07:31,1125.25,1125.50,1125.00,1125.00,127,402
08/25/2005,07:32,1125.00,1125.25,1125.00,1125.25,3,129
08/25/2005,07:33,1125.00,1125.25,1124.75,1125.25,300,103
08/25/2005,07:34,1125.25,1125.50,1125.25,1125.50,270,0
08/25/2005,07:35,1125.50,1125.75,1125.50,1125.75,207,62
08/25/2005,07:36,1125.75,1125.75,1125.50,1125.75,8,3
08/25/2005,07:37,1125.75,1125.75,1125.75,1125.75,473,0
08/25/2005,07:38,1125.75,1125.75,1125.75,1125.75,122,0
08/25/2005,07:39,1125.75,1125.75,1125.50,1125.75,11,2
08/25/2005,07:40,1125.50,1126.00,1125.50,1126.00,54,13
08/25/2005,07:41,1125.75,1126.00,1125.75,1126.00,35,5
08/25/2005,07:42,1126.00,1126.00,1125.75,1125.75,55,21
08/25/2005,07:43,1126.00,1126.00,1126.00,1126.00,1,0
08/25/2005,07:44,1125.75,1125.75,1125.75,1125.75,0,430
08/25/2005,07:45,1125.75,1126.00,1125.75,1126.00,21,69
08/25/2005,07:46,1126.00,1126.25,1125.75,1126.00,283,24
08/25/2005,07:47,1126.00,1126.25,1126.00,1126.25,19,220
08/25/2005,07:48,1126.00,1126.25,1125.75,1126.00,48,188
08/25/2005,07:49,1126.00,1126.00,1126.00,1126.00,16,0
08/25/2005,07:50,1126.00,1126.25,1126.00,1126.00,5,2
08/25/2005,07:51,1126.00,1126.00,1126.00,1126.00,0,292
08/25/2005,07:52,1126.00,1126.25,1126.00,1126.00,1,54
08/25/2005,07:53,1126.00,1126.25,1126.00,1126.00,1,250
08/25/2005,07:54,1126.00,1126.25,1126.00,1126.25,3,7
08/25/2005,07:55,1126.00,1126.25,1126.00,1126.00,4,5
08/25/2005,07:56,1126.25,1126.25,1126.00,1126.00,1,182
08/25/2005,07:57,1126.00,1126.00,1126.00,1126.00,0,161
08/25/2005,07:58,1126.00,1126.00,1125.75,1126.00,20,192
08/25/2005,07:59,1126.00,1126.00,1126.00,1126.00,1,0
08/25/2005,08:01,1125.75,1126.00,1125.75,1125.75,12,2
08/25/2005,08:02,1125.75,1125.75,1125.75,1125.75,0,78
08/25/2005,08:03,1125.75,1125.75,1125.75,1125.75,0,14
08/25/2005,08:04,1126.00,1126.00,1126.00,1126.00,42,0
08/25/2005,08:05,1126.00,1126.00,1126.00,1126.00,7,0
08/25/2005,08:06,1126.00,1126.00,1126.00,1126.00,2,0
08/25/2005,08:07,1125.75,1126.25,1125.75,1126.00,406,14
08/25/2005,08:08,1126.00,1126.00,1126.00,1126.00,0,16
08/25/2005,08:09,1126.00,1126.00,1126.00,1126.00,0,11
08/25/2005,08:10,1126.00,1126.50,1126.00,1126.25,330,127
08/25/2005,08:11,1126.50,1126.50,1126.00,1126.00,51,500
08/25/2005,08:12,1126.25,1126.50,1126.25,1126.25,118,94
08/25/2005,08:13,1126.25,1126.25,1126.00,1126.25,1,65
08/25/2005,08:15,1126.25,1126.25,1126.25,1126.25,1,0
08/25/2005,08:16,1126.25,1126.25,1126.25,1126.25,7,0
08/25/2005,08:17,1126.00,1126.25,1126.00,1126.00,5,13
08/25/2005,08:18,1126.00,1126.00,1125.75,1125.75,0,205
08/25/2005,08:19,1125.75,1125.75,1125.75,1125.75,0,4
08/25/2005,08:20,1125.75,1125.75,1125.75,1125.75,0,2
08/25/2005,08:21,1126.00,1126.00,1125.75,1126.00,6,30
08/25/2005,08:22,1125.75,1125.75,1125.75,1125.75,0,10
08/25/2005,08:23,1125.75,1125.75,1125.75,1125.75,0,599
08/25/2005,08:24,1125.75,1125.75,1125.75,1125.75,0,29
08/25/2005,08:25,1126.00,1126.00,1125.75,1126.00,212,20
08/25/2005,08:26,1126.00,1126.25,1126.00,1126.00,48,246
08/25/2005,08:27,1126.00,1126.00,1125.75,1125.75,2,175
08/25/2005,08:28,1125.75,1126.00,1125.75,1126.00,7,65
08/25/2005,08:29,1125.75,1126.00,1125.75,1125.75,50,251
08/25/2005,08:30,1125.75,1125.75,1125.00,1125.00,13,1037
08/25/2005,08:31,1125.00,1125.50,1124.75,1125.25,1584,1398
08/25/2005,08:32,1125.25,1125.75,1125.25,1125.50,1377,565
08/25/2005,08:33,1125.25,1125.50,1125.00,1125.50,874,778
08/25/2005,08:34,1125.50,1126.00,1125.25,1126.00,1434,1128
08/25/2005,08:35,1126.00,1126.00,1125.50,1125.75,823,1063
08/25/2005,08:36,1125.50,1126.00,1125.50,1125.75,674,742
08/25/2005,08:37,1125.75,1125.75,1125.25,1125.50,965,2394
08/25/2005,08:38,1125.50,1125.75,1125.25,1125.50,721,518
08/25/2005,08:39,1125.50,1126.00,1125.25,1125.75,1239,1054
08/25/2005,08:40,1125.75,1126.25,1125.75,1126.00,1444,1082
08/25/2005,08:41,1125.75,1126.00,1125.50,1125.75,469,374
08/25/2005,08:42,1126.00,1126.25,1125.50,1125.75,1071,1139
08/25/2005,08:43,1125.75,1125.75,1125.00,1125.00,202,1509
08/25/2005,08:44,1125.00,1125.25,1124.75,1125.25,1096,1445
08/25/2005,08:45,1125.00,1126.00,1125.00,1125.75,1384,276
08/25/2005,08:46,1125.50,1126.25,1125.50,1126.00,1268,874
08/25/2005,08:47,1125.75,1126.00,1125.75,1126.00,939,1125
08/25/2005,08:48,1126.00,1126.50,1126.00,1126.00,595,1220
08/25/2005,08:49,1126.00,1126.75,1125.75,1125.75,2879,1645
08/25/2005,08:50,1125.75,1126.00,1125.00,1125.25,526,2144
08/25/2005,08:51,1125.25,1125.75,1125.00,1125.00,884,1157
08/25/2005,08:52,1125.25,1125.50,1124.75,1125.00,968,837
08/25/2005,08:53,1125.00,1125.50,1124.75,1125.00,1634,1289
08/25/2005,08:54,1125.00,1125.00,1124.25,1124.25,809,3351
08/25/2005,08:55,1124.25,1124.75,1124.25,1124.75,1698,1809
08/25/2005,08:56,1124.75,1124.75,1124.00,1124.00,1192,1859
08/25/2005,08:57,1124.00,1124.75,1124.00,1124.50,1310,493
08/25/2005,08:58,1124.50,1124.75,1123.75,1124.00,1976,2890
08/25/2005,08:59,1124.00,1124.25,1123.75,1124.25,2211,1073
08/25/2005,09:00,1124.25,1124.75,1124.25,1124.25,1058,437
08/25/2005,09:01,1124.50,1125.00,1124.00,1124.50,1031,1393
08/25/2005,09:02,1124.50,1124.75,1124.25,1124.50,1228,1666
08/25/2005,09:03,1124.50,1124.75,1124.25,1124.50,989,157
08/25/2005,09:04,1124.50,1125.00,1124.50,1125.00,1357,424
08/25/2005,09:05,1125.25,1125.25,1124.50,1125.00,913,877
08/25/2005,09:06,1125.00,1125.00,1124.25,1124.75,980,1438
08/25/2005,09:07,1124.75,1125.25,1124.50,1124.75,749,721
08/25/2005,09:08,1124.75,1125.25,1124.50,1125.00,1403,273
08/25/2005,09:09,1125.00,1125.75,1124.75,1125.75,1852,35
08/25/2005,09:10,1125.75,1126.25,1125.50,1126.00,2058,362
08/25/2005,09:11,1125.75,1126.00,1125.50,1125.50,920,1186
08/25/2005,09:12,1125.75,1125.75,1125.25,1125.25,666,1790
08/25/2005,09:13,1125.25,1125.50,1125.00,1125.25,1022,1319
08/25/2005,09:14,1125.25,1125.75,1125.00,1125.25,657,581
08/25/2005,09:15,1125.25,1125.50,1125.00,1125.25,479,520
08/25/2005,09:16,1125.25,1125.75,1125.25,1125.50,724,380
08/25/2005,09:17,1125.25,1125.50,1124.50,1125.00,720,1882
08/25/2005,09:18,1125.00,1125.00,1124.50,1124.75,760,892
08/25/2005,09:19,1125.00,1125.00,1124.75,1124.75,542,8
08/25/2005,09:20,1125.00,1125.00,1124.25,1124.50,836,1065
08/25/2005,09:21,1124.50,1124.75,1124.25,1124.75,1164,798
08/25/2005,09:22,1124.50,1125.25,1124.50,1125.00,809,120
08/25/2005,09:23,1125.00,1125.25,1124.75,1125.00,805,897
08/25/2005,09:24,1125.25,1125.25,1124.75,1124.75,191,292
08/25/2005,09:25,1125.00,1125.00,1124.50,1124.75,291,595
08/25/2005,09:26,1124.75,1125.75,1124.75,1125.50,1819,398
08/25/2005,09:27,1125.50,1125.50,1124.75,1125.25,617,882
08/25/2005,09:28,1125.25,1125.25,1124.75,1125.00,261,255
08/25/2005,09:29,1125.25,1125.50,1125.25,1125.25,475,406
08/25/2005,09:30,1125.50,1126.00,1125.50,1125.75,2559,464
08/25/2005,09:31,1125.75,1126.25,1125.75,1126.00,665,813
08/25/2005,09:32,1126.25,1126.75,1126.00,1126.75,3803,2735
08/25/2005,09:33,1126.50,1127.00,1126.25,1126.75,2495,1658
08/25/2005,09:34,1126.50,1127.00,1126.50,1126.75,2598,606
08/25/2005,09:35,1126.75,1127.00,1126.00,1126.25,883,3722
08/25/2005,09:36,1126.25,1126.50,1126.25,1126.50,1065,226
08/25/2005,09:37,1126.50,1126.50,1126.00,1126.25,605,773
08/25/2005,09:38,1126.25,1126.50,1126.00,1126.25,458,614
08/25/2005,09:39,1126.25,1126.50,1126.00,1126.25,121,345
08/25/2005,09:40,1126.25,1126.50,1126.00,1126.00,454,351
08/25/2005,09:41,1126.25,1127.00,1126.00,1126.75,2316,559
08/25/2005,09:42,1126.50,1126.75,1126.25,1126.50,491,466
08/25/2005,09:43,1126.25,1126.50,1126.00,1126.50,721,1356
08/25/2005,09:44,1126.50,1126.75,1126.25,1126.75,1016,289
08/25/2005,09:45,1126.50,1127.00,1126.50,1126.75,759,839
08/25/2005,09:46,1126.75,1127.25,1126.25,1126.25,2206,2878
08/25/2005,09:47,1126.25,1126.75,1126.00,1126.50,2458,904
08/25/2005,09:48,1126.50,1127.00,1126.25,1126.25,332,1135
08/25/2005,09:49,1126.25,1126.50,1126.25,1126.25,437,682
08/25/2005,09:50,1126.50,1126.50,1125.75,1126.25,364,1809
08/25/2005,09:51,1126.00,1126.50,1126.00,1126.25,648,199
08/25/2005,09:52,1126.50,1126.50,1126.00,1126.50,2040,644
08/25/2005,09:53,1126.25,1127.00,1126.25,1127.00,1415,1285
08/25/2005,09:54,1127.00,1127.00,1126.75,1126.75,260,327
08/25/2005,09:55,1127.00,1127.00,1126.50,1126.50,322,1066
08/25/2005,09:56,1126.50,1126.50,1126.25,1126.50,507,302
08/25/2005,09:57,1126.75,1126.75,1126.25,1126.50,469,540
08/25/2005,09:58,1126.50,1127.50,1126.50,1127.25,2668,1443
08/25/2005,09:59,1127.25,1127.25,1127.00,1127.00,868,51
08/25/2005,10:00,1127.00,1127.00,1126.50,1126.50,300,1959
08/25/2005,10:01,1126.75,1127.00,1126.50,1127.00,449,320
08/25/2005,10:02,1126.75,1127.00,1126.75,1127.00,395,68
08/25/2005,10:03,1127.00,1127.50,1126.75,1127.25,2171,165
08/25/2005,10:04,1127.25,1127.50,1127.00,1127.25,1069,1218
08/25/2005,10:05,1127.25,1127.50,1127.00,1127.25,2480,619
08/25/2005,10:06,1127.25,1127.25,1127.00,1127.00,224,1514
08/25/2005,10:07,1127.25,1127.50,1127.00,1127.00,624,1085
08/25/2005,10:08,1127.00,1127.25,1126.75,1127.00,271,722
08/25/2005,10:09,1127.00,1127.25,1126.75,1126.75,72,417
08/25/2005,10:10,1127.00,1127.25,1126.75,1127.25,599,216
08/25/2005,10:11,1127.00,1127.25,1126.75,1127.00,40,496
08/25/2005,10:12,1126.75,1127.00,1126.50,1126.50,675,1727
08/25/2005,10:13,1126.50,1127.25,1126.50,1127.25,824,806
08/25/2005,10:14,1127.00,1127.00,1126.75,1126.75,1,246
08/25/2005,10:15,1126.75,1127.75,1126.75,1127.50,3678,2979
08/25/2005,10:16,1127.50,1127.75,1127.25,1127.50,1638,1996
08/25/2005,10:17,1127.75,1127.75,1127.25,1127.25,33,1757
08/25/2005,10:18,1127.25,1127.75,1127.25,1127.50,488,151
08/25/2005,10:19,1127.50,1127.75,1127.00,1127.25,890,1187
08/25/2005,10:20,1127.25,1127.50,1127.00,1127.50,171,193
08/25/2005,10:21,1127.50,1127.50,1127.00,1127.25,638,816
08/25/2005,10:22,1127.25,1127.50,1127.25,1127.25,342,82
08/25/2005,10:23,1127.25,1127.25,1127.00,1127.25,979,541
08/25/2005,10:24,1127.00,1127.50,1127.00,1127.25,143,46
08/25/2005,10:25,1127.25,1127.25,1127.00,1127.00,112,911
08/25/2005,10:26,1127.00,1127.50,1127.00,1127.00,434,698
08/25/2005,10:27,1127.00,1127.25,1126.75,1127.00,47,543
08/25/2005,10:28,1127.00,1127.25,1127.00,1127.25,748,57
08/25/2005,10:29,1127.25,1127.50,1127.00,1127.00,111,789
08/25/2005,10:30,1127.00,1127.25,1126.75,1127.00,29,334
08/25/2005,10:31,1126.75,1127.00,1126.75,1127.00,327,958
08/25/2005,10:32,1126.75,1127.00,1126.75,1126.75,86,379
08/25/2005,10:33,1126.75,1127.00,1126.75,1126.75,61,881
08/25/2005,10:34,1126.75,1126.75,1126.25,1126.50,586,1516
08/25/2005,10:35,1126.50,1126.75,1126.25,1126.50,350,1028
08/25/2005,10:36,1126.50,1126.75,1126.25,1126.50,221,598
08/25/2005,10:37,1126.25,1126.50,1126.00,1126.25,110,1154
08/25/2005,10:38,1126.00,1126.25,1125.75,1126.25,324,1089
08/25/2005,10:39,1126.00,1126.25,1125.75,1126.00,685,954
08/25/2005,10:40,1126.00,1126.25,1125.50,1125.50,110,2800
08/25/2005,10:41,1125.50,1125.75,1125.25,1125.50,731,649
08/25/2005,10:42,1125.50,1126.00,1125.50,1126.00,746,142
08/25/2005,10:43,1125.75,1126.00,1125.75,1126.00,43,23
08/25/2005,10:44,1125.75,1126.00,1125.75,1126.00,222,128
08/25/2005,10:45,1126.00,1126.00,1125.50,1126.00,241,347
08/25/2005,10:46,1126.00,1126.00,1125.25,1125.25,139,976
08/25/2005,10:47,1125.50,1125.75,1125.25,1125.50,460,308
08/25/2005,10:48,1125.50,1126.00,1125.50,1125.75,344,27
08/25/2005,10:49,1125.75,1126.00,1125.75,1126.00,314,36
08/25/2005,10:50,1126.00,1126.25,1125.75,1126.25,672,86
08/25/2005,10:51,1126.25,1126.50,1126.00,1126.25,1015,416
08/25/2005,10:52,1126.25,1126.25,1126.00,1126.00,230,105
08/25/2005,10:53,1126.00,1126.25,1126.00,1126.00,9,285
08/25/2005,10:54,1126.00,1126.25,1126.00,1126.00,5,91
08/25/2005,10:55,1126.00,1126.25,1126.00,1126.25,333,95
08/25/2005,10:56,1126.25,1126.50,1126.25,1126.25,93,70
08/25/2005,10:57,1126.25,1126.25,1126.00,1126.25,3,222
08/25/2005,10:58,1126.25,1126.75,1126.25,1126.50,818,69
08/25/2005,10:59,1126.50,1126.75,1126.25,1126.25,309,175
08/25/2005,11:00,1126.25,1126.50,1126.25,1126.50,46,23
08/25/2005,11:01,1126.25,1126.50,1126.00,1126.25,335,402
08/25/2005,11:02,1126.50,1126.50,1126.00,1126.25,756,345
08/25/2005,11:03,1126.25,1126.25,1126.00,1126.25,19,60
08/25/2005,11:04,1126.00,1126.25,1126.00,1126.25,370,11
08/25/2005,11:05,1126.25,1126.25,1126.00,1126.25,277,19
08/25/2005,11:06,1126.50,1126.50,1126.25,1126.25,157,74
08/25/2005,11:07,1126.25,1126.50,1126.25,1126.50,825,37
08/25/2005,11:08,1126.50,1126.75,1126.25,1126.50,233,534
08/25/2005,11:09,1126.50,1126.75,1126.50,1126.50,54,437
08/25/2005,11:10,1126.50,1127.25,1126.50,1127.00,1537,175
08/25/2005,11:11,1127.00,1127.00,1126.50,1126.75,206,434
08/25/2005,11:12,1126.75,1126.75,1126.25,1126.50,6,213
08/25/2005,11:13,1126.50,1126.50,1126.25,1126.25,5,140
08/25/2005,11:14,1126.25,1126.50,1126.25,1126.25,360,38
08/25/2005,11:15,1126.25,1126.25,1126.00,1126.00,2,485
08/25/2005,11:16,1126.25,1126.25,1126.00,1126.25,188,67
08/25/2005,11:17,1126.25,1126.25,1126.00,1126.00,83,1138
08/25/2005,11:18,1126.00,1126.00,1125.75,1126.00,14,91
08/25/2005,11:19,1125.75,1126.25,1125.75,1125.75,378,62
08/25/2005,11:20,1126.00,1126.00,1125.75,1126.00,195,6
08/25/2005,11:21,1125.75,1126.00,1125.75,1126.00,34,22
08/25/2005,11:22,1126.00,1126.00,1125.75,1126.00,72,9
08/25/2005,11:23,1126.00,1126.00,1125.50,1125.50,125,1141
08/25/2005,11:24,1125.75,1125.75,1125.25,1125.50,619,1897
08/25/2005,11:25,1125.50,1125.50,1125.25,1125.25,312,626
08/25/2005,11:26,1125.25,1125.50,1125.25,1125.25,81,523
08/25/2005,11:27,1125.25,1125.50,1125.00,1125.25,115,898
08/25/2005,11:28,1125.00,1125.50,1125.00,1125.25,449,502
08/25/2005,11:29,1125.25,1125.50,1125.00,1125.50,733,31
08/25/2005,11:30,1125.50,1125.50,1125.25,1125.50,41,8
08/25/2005,11:31,1125.25,1125.50,1125.00,1125.25,72,381
08/25/2005,11:32,1125.25,1125.50,1124.75,1125.00,477,1386
08/25/2005,11:33,1125.00,1125.25,1124.75,1125.00,623,314
08/25/2005,11:34,1125.25,1125.25,1125.00,1125.00,64,279
08/25/2005,11:35,1125.00,1125.25,1124.75,1125.00,183,422
08/25/2005,11:36,1125.00,1125.00,1124.75,1124.75,50,51
08/25/2005,11:37,1125.00,1125.00,1124.75,1124.75,16,191
08/25/2005,11:38,1124.75,1125.00,1124.50,1124.50,117,1638
08/25/2005,11:39,1124.50,1125.00,1124.50,1124.50,704,1044
08/25/2005,11:40,1124.50,1125.00,1124.50,1124.75,493,22
08/25/2005,11:41,1125.00,1125.25,1124.75,1125.00,518,285
08/25/2005,11:42,1125.00,1125.00,1124.75,1125.00,20,326
08/25/2005,11:43,1124.75,1125.00,1124.75,1124.75,670,670
08/25/2005,11:44,1124.75,1125.25,1124.75,1125.25,377,314
08/25/2005,11:45,1125.00,1125.50,1125.00,1125.50,739,11
08/25/2005,11:46,1125.50,1125.75,1125.25,1125.50,650,393
08/25/2005,11:47,1125.25,1125.50,1125.25,1125.50,209,38
08/25/2005,11:48,1125.25,1125.75,1125.25,1125.50,273,382
08/25/2005,11:49,1125.50,1125.75,1125.50,1125.75,140,63
08/25/2005,11:50,1125.50,1125.75,1125.50,1125.75,25,16
08/25/2005,11:51,1125.75,1125.75,1125.50,1125.75,19,43
08/25/2005,11:52,1125.50,1126.25,1125.50,1126.25,1312,262
08/25/2005,11:53,1126.00,1126.25,1126.00,1126.00,460,33
08/25/2005,11:54,1126.25,1126.50,1126.00,1126.50,603,140
08/25/2005,11:55,1126.25,1126.50,1126.00,1126.00,35,682
08/25/2005,11:56,1126.00,1126.25,1126.00,1126.00,2,799
08/25/2005,11:57,1126.00,1126.25,1126.00,1126.00,2,207
08/25/2005,11:58,1126.00,1126.25,1126.00,1126.00,62,102
08/25/2005,11:59,1126.25,1126.25,1125.50,1125.50,48,676
08/25/2005,12:00,1125.50,1125.75,1125.25,1125.75,609,483
08/25/2005,12:01,1125.75,1125.75,1125.50,1125.75,10,22
08/25/2005,12:02,1125.50,1125.75,1125.50,1125.50,6,47
08/25/2005,12:03,1125.75,1125.75,1125.50,1125.75,373,28
08/25/2005,12:04,1125.75,1126.00,1125.75,1126.00,237,23
08/25/2005,12:05,1126.00,1126.00,1125.75,1126.00,77,8
08/25/2005,12:06,1125.75,1126.25,1125.75,1126.25,455,34
08/25/2005,12:07,1126.00,1126.25,1125.75,1126.00,34,381
08/25/2005,12:08,1125.75,1126.00,1125.75,1125.75,41,80
08/25/2005,12:09,1125.75,1126.00,1125.75,1126.00,2,89
08/25/2005,12:10,1126.00,1126.00,1125.75,1125.75,17,160
08/25/2005,12:11,1125.75,1126.00,1125.50,1125.75,167,351
08/25/2005,12:12,1125.75,1126.00,1125.50,1125.50,210,35
08/25/2005,12:13,1125.50,1125.75,1125.25,1125.50,286,633
08/25/2005,12:14,1125.50,1125.50,1125.00,1125.25,328,424
08/25/2005,12:15,1125.25,1125.25,1124.75,1125.00,135,1369
08/25/2005,12:16,1124.75,1125.00,1124.75,1124.75,100,1128
08/25/2005,12:17,1125.00,1125.25,1124.75,1125.00,752,255
08/25/2005,12:18,1124.75,1125.25,1124.75,1125.25,597,34
08/25/2005,12:19,1125.25,1125.25,1124.75,1124.75,163,710
08/25/2005,12:20,1125.00,1125.00,1124.50,1124.50,712,2091
08/25/2005,12:21,1124.50,1125.00,1124.50,1124.75,295,443
08/25/2005,12:22,1124.75,1125.00,1124.75,1124.75,22,69
08/25/2005,12:23,1125.00,1125.25,1124.50,1124.50,938,836
08/25/2005,12:24,1124.50,1124.75,1124.50,1124.75,431,75
08/25/2005,12:25,1124.75,1125.00,1124.50,1124.75,38,377
08/25/2005,12:26,1124.75,1125.75,1124.75,1125.75,1442,554
08/25/2005,12:27,1125.75,1126.25,1125.50,1126.00,2066,560
08/25/2005,12:28,1126.00,1126.25,1125.50,1125.75,604,1242
08/25/2005,12:29,1125.75,1126.00,1125.75,1125.75,194,35
08/25/2005,12:30,1125.75,1125.75,1125.50,1125.75,724,275
08/25/2005,12:31,1125.75,1126.00,1125.75,1126.00,95,18
08/25/2005,12:32,1125.75,1126.00,1125.50,1125.75,335,199
08/25/2005,12:33,1126.00,1126.25,1125.50,1126.25,1491,32
08/25/2005,12:34,1126.25,1126.50,1125.75,1126.00,53,996
08/25/2005,12:35,1126.00,1126.50,1125.75,1126.00,1165,423
08/25/2005,12:36,1126.25,1126.25,1125.75,1126.00,233,271
08/25/2005,12:37,1126.00,1126.25,1125.75,1126.00,345,98
08/25/2005,12:38,1126.00,1126.00,1125.75,1125.75,44,187
08/25/2005,12:39,1126.00,1126.00,1125.25,1125.25,103,1450
08/25/2005,12:40,1125.25,1125.50,1124.75,1124.75,1018,2056
08/25/2005,12:41,1125.00,1125.50,1124.75,1125.25,804,300
08/25/2005,12:42,1125.25,1125.75,1125.25,1125.50,311,422
08/25/2005,12:43,1125.50,1125.50,1125.25,1125.25,127,345
08/25/2005,12:44,1125.25,1125.50,1125.25,1125.50,114,486
08/25/2005,12:45,1125.50,1125.75,1125.50,1125.50,41,170
08/25/2005,12:46,1125.75,1126.25,1125.50,1126.00,898,231
08/25/2005,12:47,1126.00,1126.25,1125.75,1125.75,19,406
08/25/2005,12:48,1125.75,1125.75,1125.50,1125.75,154,348
08/25/2005,12:49,1125.75,1125.75,1125.50,1125.50,7,721
08/25/2005,12:50,1125.50,1125.50,1125.25,1125.50,7,95
08/25/2005,12:51,1125.50,1125.50,1125.25,1125.25,67,10
08/25/2005,12:52,1125.25,1125.50,1125.25,1125.50,10,10
08/25/2005,12:53,1125.50,1126.00,1125.50,1126.00,1244,2
08/25/2005,12:54,1126.00,1126.25,1125.75,1125.75,350,322
08/25/2005,12:55,1125.50,1125.75,1125.50,1125.75,26,12
08/25/2005,12:56,1125.75,1126.25,1125.25,1125.50,849,826
08/25/2005,12:57,1125.25,1125.50,1125.25,1125.50,263,11
08/25/2005,12:58,1125.50,1125.50,1125.25,1125.25,5,6
08/25/2005,12:59,1125.50,1125.75,1125.50,1125.75,228,2
08/25/2005,13:00,1125.50,1125.75,1125.25,1125.25,1,259
08/25/2005,13:01,1125.25,1125.50,1125.00,1125.25,203,1078
08/25/2005,13:02,1125.25,1125.50,1125.00,1125.25,624,635
08/25/2005,13:03,1125.50,1125.50,1125.00,1125.25,16,2548
08/25/2005,13:04,1125.00,1125.25,1125.00,1125.25,257,192
08/25/2005,13:05,1125.00,1125.75,1125.00,1125.75,824,76
08/25/2005,13:06,1125.75,1126.00,1125.50,1125.75,882,496
08/25/2005,13:07,1125.75,1125.75,1125.25,1125.25,173,358
08/25/2005,13:08,1125.50,1125.50,1125.25,1125.25,129,121
08/25/2005,13:09,1125.25,1125.50,1125.25,1125.50,14,26
08/25/2005,13:10,1125.25,1125.50,1125.25,1125.50,38,7
08/25/2005,13:11,1125.25,1125.50,1125.25,1125.50,176,10
08/25/2005,13:12,1125.50,1125.50,1125.25,1125.25,154,622
08/25/2005,13:13,1125.25,1125.25,1125.00,1125.00,16,1423
08/25/2005,13:14,1125.00,1125.25,1125.00,1125.00,85,850
08/25/2005,13:15,1125.00,1125.25,1124.75,1125.00,364,326
08/25/2005,13:16,1125.00,1125.00,1124.75,1124.75,443,91
08/25/2005,13:17,1124.75,1125.50,1124.75,1125.50,311,212
08/25/2005,13:18,1125.50,1125.75,1125.25,1125.50,497,210
08/25/2005,13:19,1125.50,1125.75,1125.25,1125.50,542,1053
08/25/2005,13:20,1125.50,1125.50,1125.25,1125.50,343,28
08/25/2005,13:21,1125.50,1125.50,1125.25,1125.50,87,100
08/25/2005,13:22,1125.50,1125.75,1125.25,1125.50,252,158
08/25/2005,13:23,1125.75,1126.25,1125.75,1126.00,1097,16
08/25/2005,13:24,1126.25,1127.00,1126.00,1126.75,4045,485
08/25/2005,13:25,1127.00,1127.25,1126.75,1127.00,2417,1224
08/25/2005,13:26,1126.75,1127.00,1126.50,1126.75,537,1005
08/25/2005,13:27,1127.00,1127.00,1126.50,1126.50,416,537
08/25/2005,13:28,1126.50,1126.75,1126.25,1126.50,41,1118
08/25/2005,13:29,1126.25,1127.00,1126.25,1126.75,692,238
08/25/2005,13:30,1127.00,1127.75,1127.00,1127.75,2131,306
08/25/2005,13:31,1127.75,1128.25,1127.50,1127.50,3926,1796
08/25/2005,13:32,1127.50,1128.00,1127.50,1127.75,1607,913
08/25/2005,13:33,1128.00,1128.00,1127.75,1127.75,16,1443
08/25/2005,13:34,1127.75,1128.00,1127.75,1127.75,1415,269
08/25/2005,13:35,1127.75,1128.00,1127.25,1127.25,427,1223
08/25/2005,13:36,1127.25,1127.50,1127.00,1127.25,154,766
08/25/2005,13:37,1127.25,1127.50,1127.00,1127.00,468,217
08/25/2005,13:38,1127.00,1127.25,1126.75,1127.00,448,642
08/25/2005,13:39,1127.25,1127.25,1127.00,1127.25,240,60
08/25/2005,13:40,1127.25,1127.25,1127.00,1127.00,87,11
08/25/2005,13:41,1127.25,1127.75,1127.00,1127.75,1001,26
08/25/2005,13:42,1127.75,1127.75,1127.50,1127.50,158,542
08/25/2005,13:43,1127.50,1127.50,1127.25,1127.25,94,520
08/25/2005,13:44,1127.25,1127.75,1127.25,1127.50,501,72
08/25/2005,13:45,1127.50,1127.75,1127.50,1127.75,77,134
08/25/2005,13:46,1127.50,1128.25,1127.50,1127.75,1478,621
08/25/2005,13:47,1127.75,1128.00,1127.50,1127.75,59,463
08/25/2005,13:48,1127.50,1127.50,1127.00,1127.00,403,1428
08/25/2005,13:49,1127.00,1127.25,1127.00,1127.25,717,35
08/25/2005,13:50,1127.50,1127.50,1127.00,1127.25,122,342
08/25/2005,13:51,1127.50,1127.50,1127.25,1127.25,41,359
08/25/2005,13:52,1127.25,1127.25,1127.00,1127.00,45,16
08/25/2005,13:53,1127.00,1127.25,1126.75,1126.75,48,1492
08/25/2005,13:54,1126.75,1127.25,1126.75,1127.00,690,102
08/25/2005,13:55,1127.00,1127.25,1127.00,1127.25,607,16
08/25/2005,13:56,1127.25,1127.50,1127.25,1127.25,141,33
08/25/2005,13:57,1127.25,1127.75,1127.25,1127.75,623,184
08/25/2005,13:58,1127.75,1127.75,1127.25,1127.75,882,436
08/25/2005,13:59,1128.00,1128.00,1127.75,1128.00,114,555
08/25/2005,14:00,1127.75,1128.50,1127.75,1128.50,5203,154
08/25/2005,14:01,1128.25,1128.50,1128.00,1128.00,430,1830
08/25/2005,14:02,1128.25,1128.25,1127.75,1128.00,1213,622
08/25/2005,14:03,1127.75,1128.00,1127.50,1127.75,556,315
08/25/2005,14:04,1127.50,1127.75,1127.50,1127.75,152,217
08/25/2005,14:05,1127.75,1127.75,1127.50,1127.50,506,1289
08/25/2005,14:06,1127.50,1127.50,1127.00,1127.25,1304,1944
08/25/2005,14:07,1127.25,1127.25,1127.00,1127.25,813,43
08/25/2005,14:08,1127.25,1127.50,1127.00,1127.25,464,295
08/25/2005,14:09,1127.00,1127.25,1127.00,1127.00,70,218
08/25/2005,14:10,1127.00,1127.00,1126.75,1126.75,59,1991
08/25/2005,14:11,1127.00,1127.00,1126.50,1126.50,923,1337
08/25/2005,14:12,1126.50,1126.75,1126.25,1126.25,70,1833
08/25/2005,14:13,1126.25,1126.75,1126.25,1126.50,437,133
08/25/2005,14:14,1126.50,1127.00,1126.50,1126.75,622,324
08/25/2005,14:15,1126.75,1126.75,1126.25,1126.50,62,891
08/25/2005,14:16,1126.50,1126.75,1126.50,1126.50,253,113
08/25/2005,14:17,1126.75,1126.75,1126.50,1126.75,454,35
08/25/2005,14:18,1126.50,1126.75,1126.50,1126.75,264,9
08/25/2005,14:19,1126.75,1126.75,1126.50,1126.75,45,58
08/25/2005,14:20,1126.75,1126.75,1126.25,1126.75,347,329
08/25/2005,14:21,1126.75,1126.75,1126.50,1126.50,174,534
08/25/2005,14:22,1126.50,1126.50,1126.25,1126.50,25,202
08/25/2005,14:23,1126.50,1126.75,1126.25,1126.50,1215,71
08/25/2005,14:24,1126.75,1126.75,1126.50,1126.50,45,32
08/25/2005,14:25,1126.75,1126.75,1126.50,1126.75,91,4
08/25/2005,14:26,1126.75,1126.75,1126.00,1126.25,572,1184
08/25/2005,14:27,1126.25,1126.50,1126.00,1126.00,195,489
08/25/2005,14:28,1126.00,1126.25,1125.25,1125.25,366,4774
08/25/2005,14:29,1125.50,1125.50,1125.00,1125.25,622,2499
08/25/2005,14:30,1125.25,1125.50,1125.25,1125.50,246,548
08/25/2005,14:31,1125.50,1125.50,1125.00,1125.00,201,2550
08/25/2005,14:32,1125.00,1125.50,1125.00,1125.50,1275,352
08/25/2005,14:33,1125.50,1125.75,1125.00,1125.25,680,886
08/25/2005,14:34,1125.25,1125.75,1125.25,1125.50,1075,472
08/25/2005,14:35,1125.50,1125.75,1125.25,1125.50,23,895
08/25/2005,14:36,1125.50,1126.25,1125.25,1126.00,2346,1592
08/25/2005,14:37,1126.00,1126.50,1125.75,1125.75,1611,1165
08/25/2005,14:38,1126.00,1126.00,1125.75,1126.00,36,8
08/25/2005,14:39,1126.00,1126.00,1125.50,1125.75,225,1458
08/25/2005,14:40,1125.75,1126.00,1125.50,1126.00,721,323
08/25/2005,14:41,1125.75,1126.00,1125.75,1126.00,328,870
08/25/2005,14:42,1126.00,1126.00,1125.50,1125.75,72,292
08/25/2005,14:43,1125.75,1126.00,1125.50,1125.75,3638,438
08/25/2005,14:44,1125.75,1126.25,1125.50,1126.25,2380,2198
08/25/2005,14:45,1126.25,1126.50,1126.00,1126.25,1791,503
08/25/2005,14:46,1126.25,1126.50,1126.00,1126.50,343,127
08/25/2005,14:47,1126.25,1127.00,1126.25,1126.50,2300,2101
08/25/2005,14:48,1126.50,1127.25,1126.50,1127.00,1497,118
08/25/2005,14:49,1127.00,1127.25,1127.00,1127.00,1068,240
08/25/2005,14:50,1127.00,1127.50,1127.00,1127.00,595,919
08/25/2005,14:51,1127.00,1127.00,1126.75,1127.00,120,349
08/25/2005,14:52,1126.75,1127.00,1126.25,1126.50,215,2457
08/25/2005,14:53,1126.50,1126.75,1126.25,1126.75,1334,31
08/25/2005,14:54,1126.75,1126.75,1126.50,1126.50,37,487
08/25/2005,14:55,1126.50,1126.75,1126.25,1126.50,101,190
08/25/2005,14:56,1126.50,1126.75,1126.50,1126.50,179,215
08/25/2005,14:57,1126.50,1126.75,1126.50,1126.75,802,26
08/25/2005,14:58,1126.75,1126.75,1126.50,1126.50,165,49
08/25/2005,14:59,1126.75,1126.75,1126.50,1126.50,164,189
08/25/2005,15:00,1126.50,1127.00,1126.50,1127.00,3137,569
08/25/2005,15:01,1127.00,1127.25,1126.75,1126.75,2387,2543
08/25/2005,15:02,1126.75,1127.00,1126.50,1126.75,1857,1019
08/25/2005,15:03,1126.50,1127.25,1126.50,1127.25,1022,685
08/25/2005,15:04,1127.25,1127.50,1127.00,1127.00,1787,1918
08/25/2005,15:05,1127.00,1127.50,1127.00,1127.50,1202,114
08/25/2005,15:06,1127.50,1127.50,1127.00,1127.00,102,676
08/25/2005,15:07,1127.25,1127.25,1126.75,1127.00,186,1328
08/25/2005,15:08,1126.75,1127.00,1126.75,1127.00,155,1131
08/25/2005,15:09,1126.75,1127.00,1126.75,1127.00,454,109
08/25/2005,15:10,1127.00,1127.50,1127.00,1127.00,944,703
08/25/2005,15:11,1127.00,1127.25,1127.00,1127.00,804,592
08/25/2005,15:12,1127.25,1127.50,1127.00,1127.25,971,92
08/25/2005,15:13,1127.25,1127.25,1127.00,1127.25,509,376
08/25/2005,15:14,1127.25,1127.50,1127.25,1127.25,536,242
08/25/2005,15:15,1127.25,1127.50,1127.00,1127.25,1373,1909
08/25/2005,15:16,1127.25,1127.50,1127.25,1127.50,415,64
08/25/2005,15:31,1127.25,1127.50,1127.25,1127.25,16,82
08/25/2005,15:32,1127.25,1127.25,1127.00,1127.25,9,302
08/25/2005,15:33,1127.25,1127.25,1127.00,1127.00,7,42
08/25/2005,15:34,1127.00,1127.00,1127.00,1127.00,0,11
08/25/2005,15:35,1127.00,1127.25,1127.00,1127.25,4,6
08/25/2005,15:36,1127.00,1127.00,1127.00,1127.00,0,8
08/25/2005,15:37,1127.00,1127.00,1127.00,1127.00,0,80
08/25/2005,15:38,1127.00,1127.00,1127.00,1127.00,0,22
08/25/2005,15:39,1127.00,1127.25,1126.75,1126.75,1,17
08/25/2005,15:40,1127.25,1127.25,1126.75,1127.25,4,2
08/25/2005,15:41,1127.25,1127.25,1127.25,1127.25,2,0
08/25/2005,15:42,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,15:43,1127.25,1127.25,1127.00,1127.25,264,2
08/25/2005,15:44,1127.25,1127.25,1127.25,1127.25,104,0
08/25/2005,15:46,1127.00,1127.00,1127.00,1127.00,0,3
08/25/2005,15:48,1127.00,1127.25,1127.00,1127.25,10,1
08/25/2005,15:49,1127.00,1127.00,1127.00,1127.00,0,201
08/25/2005,15:50,1127.00,1127.00,1127.00,1127.00,0,73
08/25/2005,15:51,1127.00,1127.00,1126.75,1126.75,0,164
08/25/2005,15:52,1126.75,1126.75,1126.50,1126.50,0,16
08/25/2005,15:53,1126.75,1126.75,1126.50,1126.50,100,5
08/25/2005,15:54,1126.75,1127.00,1126.75,1127.00,216,0
08/25/2005,15:55,1127.00,1127.00,1127.00,1127.00,27,0
08/25/2005,15:56,1127.00,1127.00,1126.75,1126.75,1,2
08/25/2005,15:57,1126.75,1127.00,1126.75,1127.00,1,25
08/25/2005,16:00,1127.00,1127.00,1126.75,1126.75,57,91
08/25/2005,17:01,1127.00,1127.00,1127.00,1127.00,102,0
08/25/2005,17:04,1127.00,1127.00,1127.00,1127.00,2,0
08/25/2005,17:05,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,17:11,1127.00,1127.00,1127.00,1127.00,4,0
08/25/2005,17:12,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,17:13,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,17:14,1126.75,1126.75,1126.75,1126.75,0,145
08/25/2005,17:15,1126.75,1126.75,1126.75,1126.75,0,3
08/25/2005,17:16,1126.75,1126.75,1126.75,1126.75,0,27
08/25/2005,17:18,1126.75,1127.00,1126.50,1126.75,12,57
08/25/2005,17:21,1127.00,1127.00,1127.00,1127.00,4,0
08/25/2005,17:23,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,17:25,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,17:30,1126.75,1126.75,1126.75,1126.75,0,1
08/25/2005,17:32,1126.75,1126.75,1126.75,1126.75,0,4
08/25/2005,17:34,1127.00,1127.00,1127.00,1127.00,2,0
08/25/2005,17:36,1127.00,1127.00,1126.75,1126.75,1,3
08/25/2005,17:38,1126.75,1127.00,1126.75,1126.75,1,2
08/25/2005,17:39,1126.75,1126.75,1126.75,1126.75,0,2
08/25/2005,17:40,1126.75,1126.75,1126.75,1126.75,0,1
08/25/2005,17:41,1126.75,1126.75,1126.75,1126.75,0,1
08/25/2005,17:44,1126.75,1126.75,1126.75,1126.75,0,2
08/25/2005,17:50,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,17:51,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,17:57,1126.75,1126.75,1126.75,1126.75,0,1
08/25/2005,18:00,1127.00,1127.00,1126.75,1126.75,2,2
08/25/2005,18:02,1127.00,1127.00,1127.00,1127.00,31,0
08/25/2005,18:03,1127.00,1127.00,1127.00,1127.00,2,0
08/25/2005,18:05,1126.75,1126.75,1126.75,1126.75,0,1
08/25/2005,18:08,1127.00,1127.00,1127.00,1127.00,5,0
08/25/2005,18:19,1126.75,1126.75,1126.75,1126.75,0,50
08/25/2005,18:32,1126.75,1126.75,1126.75,1126.75,0,20
08/25/2005,18:34,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,18:37,1127.00,1127.00,1127.00,1127.00,2,0
08/25/2005,18:39,1127.00,1127.00,1127.00,1127.00,22,0
08/25/2005,18:42,1127.00,1127.25,1127.00,1127.25,10,0
08/25/2005,18:43,1127.00,1127.00,1127.00,1127.00,0,30
08/25/2005,18:44,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,18:45,1127.00,1127.25,1127.00,1127.00,1,2
08/25/2005,18:47,1127.00,1127.25,1127.00,1127.25,1,2
08/25/2005,18:50,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,18:51,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,18:52,1127.25,1127.25,1127.25,1127.25,3,0
08/25/2005,18:53,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,18:56,1127.25,1127.25,1127.25,1127.25,113,0
08/25/2005,18:57,1127.50,1127.50,1127.25,1127.25,1,1
08/25/2005,18:58,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,19:00,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,19:02,1127.25,1127.25,1127.25,1127.25,24,0
08/25/2005,19:04,1127.25,1127.25,1127.25,1127.25,7,0
08/25/2005,19:06,1127.25,1127.50,1127.25,1127.25,102,21
08/25/2005,19:07,1127.25,1127.50,1127.25,1127.50,2,1
08/25/2005,19:11,1127.25,1127.25,1127.25,1127.25,0,1
08/25/2005,19:12,1127.25,1127.25,1127.25,1127.25,0,200
08/25/2005,19:13,1127.25,1127.25,1127.25,1127.25,0,1
08/25/2005,19:17,1127.50,1127.50,1127.50,1127.50,50,0
08/25/2005,19:19,1127.25,1127.25,1127.25,1127.25,0,2
08/25/2005,19:21,1127.50,1127.50,1127.50,1127.50,50,0
08/25/2005,19:22,1127.25,1127.25,1127.25,1127.25,0,1
08/25/2005,19:23,1127.50,1127.50,1127.50,1127.50,140,0
08/25/2005,19:24,1127.50,1127.50,1127.50,1127.50,15,0
08/25/2005,19:25,1127.50,1127.50,1127.50,1127.50,6,0
08/25/2005,19:26,1127.50,1127.50,1127.50,1127.50,6,0
08/25/2005,19:27,1127.50,1127.50,1127.50,1127.50,12,0
08/25/2005,19:28,1127.50,1127.50,1127.50,1127.50,31,0
08/25/2005,19:31,1127.50,1127.50,1127.50,1127.50,1,0
08/25/2005,19:33,1127.50,1127.50,1126.75,1127.00,5,263
08/25/2005,19:35,1127.00,1127.00,1127.00,1127.00,29,0
08/25/2005,19:39,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,19:40,1127.00,1127.00,1126.75,1127.00,25,5
08/25/2005,19:46,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,19:51,1127.25,1127.25,1127.25,1127.25,2,0
08/25/2005,19:52,1127.25,1127.25,1127.25,1127.25,2,0
08/25/2005,19:59,1127.25,1127.25,1127.25,1127.25,2,0
08/25/2005,20:02,1127.00,1127.00,1127.00,1127.00,0,11
08/25/2005,20:03,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,20:06,1127.00,1127.00,1127.00,1127.00,0,10
08/25/2005,20:07,1127.00,1127.00,1127.00,1127.00,0,2
08/25/2005,20:13,1127.00,1127.00,1127.00,1127.00,0,2
08/25/2005,20:14,1127.00,1127.00,1127.00,1127.00,0,4
08/25/2005,20:22,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,20:25,1127.25,1127.25,1127.25,1127.25,10,0
08/25/2005,20:26,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,20:30,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,20:32,1127.25,1127.25,1127.25,1127.25,19,0
08/25/2005,20:33,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,20:35,1127.00,1127.00,1127.00,1127.00,0,20
08/25/2005,20:37,1127.00,1127.00,1127.00,1127.00,0,17
08/25/2005,20:39,1127.00,1127.00,1127.00,1127.00,0,7
08/25/2005,20:40,1127.00,1127.00,1127.00,1127.00,0,16
08/25/2005,20:41,1127.00,1127.00,1127.00,1127.00,0,17
08/25/2005,20:42,1127.00,1127.00,1127.00,1127.00,0,4
08/25/2005,20:46,1127.00,1127.00,1127.00,1127.00,0,2
08/25/2005,20:47,1127.00,1127.00,1127.00,1127.00,0,3
08/25/2005,20:48,1126.75,1126.75,1126.75,1126.75,0,4
08/25/2005,20:49,1127.00,1127.00,1127.00,1127.00,2,0
08/25/2005,20:50,1127.00,1127.00,1126.75,1126.75,1,1
08/25/2005,20:54,1126.75,1126.75,1126.75,1126.75,0,5
08/25/2005,20:56,1126.75,1126.75,1126.75,1126.75,0,2
08/25/2005,20:57,1127.00,1127.00,1127.00,1127.00,9,0
08/25/2005,20:59,1127.00,1127.00,1127.00,1127.00,12,0
08/25/2005,21:00,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,21:07,1127.00,1127.00,1127.00,1127.00,5,0
08/25/2005,21:08,1127.00,1127.00,1127.00,1127.00,5,0
08/25/2005,21:09,1127.00,1127.00,1127.00,1127.00,15,0
08/25/2005,21:13,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,21:18,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,21:19,1127.00,1127.00,1127.00,1127.00,6,0
08/25/2005,21:21,1127.00,1127.00,1127.00,1127.00,13,0
08/25/2005,21:23,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,21:33,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,21:36,1127.00,1127.00,1127.00,1127.00,0,36
08/25/2005,21:42,1127.00,1127.00,1127.00,1127.00,0,14
08/25/2005,21:44,1127.00,1127.00,1127.00,1127.00,0,2
08/25/2005,21:45,1127.00,1127.00,1127.00,1127.00,0,2
08/25/2005,21:47,1127.00,1127.00,1127.00,1127.00,0,3
08/25/2005,21:49,1127.00,1127.00,1127.00,1127.00,0,6
08/25/2005,21:50,1127.00,1127.00,1127.00,1127.00,0,14
08/25/2005,21:51,1126.75,1127.00,1126.75,1127.00,2,3
08/25/2005,21:53,1127.00,1127.00,1127.00,1127.00,1,0
08/25/2005,21:54,1127.00,1127.00,1127.00,1127.00,3,0
08/25/2005,22:01,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,22:03,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,22:14,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,22:15,1127.25,1127.25,1127.25,1127.25,5,0
08/25/2005,22:21,1127.25,1127.25,1127.25,1127.25,5,0
08/25/2005,22:25,1127.25,1127.25,1127.25,1127.25,4,0
08/25/2005,22:26,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,22:29,1127.00,1127.00,1127.00,1127.00,0,2
08/25/2005,22:30,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,22:31,1127.25,1127.25,1127.00,1127.00,2,5
08/25/2005,22:32,1127.00,1127.00,1127.00,1127.00,0,3
08/25/2005,22:33,1127.00,1127.00,1127.00,1127.00,0,1
08/25/2005,22:34,1127.25,1127.25,1127.25,1127.25,1,0
08/25/2005,22:36,1127.00,1127.00,1127.00,1127.00,0,2
08/25/2005,22:37,1127.00,1127.25,1127.00,1127.25,5,32
08/25/2005,22:45,1127.00,1127.00,1127.00,1127.00,0,5
08/25/2005,22:54,1127.00,1127.00,1127.00,1127.00,0,15
08/25/2005,23:02,1127.00,1127.00,1127.00,1127.00,0,10
08/25/2005,23:09,1127.25,1127.25,1127.00,1127.00,1,2
08/25/2005,23:17,1127.00,1127.00,1127.00,1127.00,0,10
08/25/2005,23:19,1127.25,1127.25,1127.25,1127.25,5,0
08/25/2005,23:22,1127.25,1127.25,1127.25,1127.25,5,0
08/25/2005,23:23,1127.00,1127.25,1127.00,1127.00,1,2
08/25/2005,23:33,1127.25,1127.25,1127.25,1127.25,5,0
08/25/2005,23:41,1127.00,1127.00,1127.00,1127.00,0,14
08/25/2005,23:47,1126.75,1126.75,1126.75,1126.75,0,30
08/25/2005,23:48,1126.75,1126.75,1126.75,1126.75,0,50
08/25/2005,23:50,1126.75,1126.75,1126.75,1126.75,0,5
08/25/2005,23:51,1126.75,1126.75,1126.75,1126.75,0,9
08/25/2005,23:52,1126.75,1126.75,1126.75,1126.75,0,1
08/25/2005,23:53,1126.75,1126.75,1126.75,1126.75,0,5
08/25/2005,23:54,1126.75,1126.75,1126.75,1126.75,0,1
08/25/2005,23:55,1126.75,1126.75,1126.75,1126.75,0,8
08/25/2005,23:58,1126.75,1126.75,1126.75,1126.75,0,4
08/25/2005,23:59,1126.75,1126.75,1126.75,1126.75,0,1
08/26/2005,00:00,1126.75,1126.75,1126.75,1126.75,0,1
08/26/2005,00:01,1126.75,1126.75,1126.75,1126.75,0,5
08/26/2005,00:05,1126.50,1126.50,1126.50,1126.50,0,16
08/26/2005,00:08,1126.50,1126.50,1126.50,1126.50,0,10
08/26/2005,00:09,1126.75,1126.75,1126.75,1126.75,5,0
08/26/2005,00:12,1126.50,1126.50,1126.50,1126.50,0,1
08/26/2005,00:13,1126.75,1126.75,1126.75,1126.75,17,0
08/26/2005,00:14,1126.75,1126.75,1126.75,1126.75,2,0
08/26/2005,00:15,1126.75,1126.75,1126.75,1126.75,1,0
08/26/2005,00:16,1126.75,1126.75,1126.50,1126.50,5,59
08/26/2005,00:17,1126.50,1126.50,1126.25,1126.25,0,202
08/26/2005,00:18,1126.25,1126.25,1126.25,1126.25,0,35
08/26/2005,00:19,1126.50,1126.50,1126.50,1126.50,11,0
08/26/2005,00:20,1126.50,1126.50,1126.50,1126.50,11,0
08/26/2005,00:21,1126.75,1126.75,1126.75,1126.75,4,0
08/26/2005,00:22,1126.75,1126.75,1126.75,1126.75,10,0
08/26/2005,00:24,1126.75,1126.75,1126.75,1126.75,1,0
08/26/2005,00:26,1126.75,1126.75,1126.75,1126.75,1,0
08/26/2005,00:29,1126.50,1126.50,1126.50,1126.50,0,8
08/26/2005,00:30,1126.50,1126.50,1126.50,1126.50,0,1
08/26/2005,00:31,1126.50,1126.50,1126.50,1126.50,0,1
08/26/2005,00:32,1126.75,1126.75,1126.75,1126.75,5,0
08/26/2005,00:35,1126.50,1126.50,1126.50,1126.50,0,15
08/26/2005,00:37,1126.50,1126.50,1126.50,1126.50,0,5
08/26/2005,00:39,1126.50,1126.50,1126.50,1126.50,0,8
08/26/2005,00:41,1126.50,1126.50,1126.50,1126.50,0,92
08/26/2005,00:42,1126.50,1126.50,1126.50,1126.50,0,8
08/26/2005,00:43,1126.50,1126.50,1126.50,1126.50,0,2
08/26/2005,00:48,1126.50,1126.50,1126.50,1126.50,0,10
08/26/2005,00:49,1126.50,1126.50,1126.50,1126.50,0,5
08/26/2005,00:50,1126.50,1126.50,1126.50,1126.50,0,18
08/26/2005,00:51,1126.50,1126.50,1126.50,1126.50,0,14
08/26/2005,00:52,1126.50,1126.50,1126.50,1126.50,0,19
08/26/2005,00:53,1126.50,1126.50,1126.50,1126.50,0,10
08/26/2005,00:54,1126.50,1126.75,1126.50,1126.50,1,2
08/26/2005,00:55,1126.50,1126.50,1126.50,1126.50,0,1
08/26/2005,00:59,1126.75,1126.75,1126.75,1126.75,3,0
08/26/2005,01:00,1127.00,1127.00,1127.00,1127.00,17,0
08/26/2005,01:02,1127.00,1127.00,1127.00,1127.00,2,0
08/26/2005,01:06,1127.25,1127.25,1127.25,1127.25,41,0
08/26/2005,01:07,1127.25,1127.25,1126.75,1126.75,16,32
08/26/2005,01:08,1127.00,1127.00,1127.00,1127.00,1,0
08/26/2005,01:09,1127.25,1127.25,1127.25,1127.25,20,0
08/26/2005,01:12,1127.25,1127.25,1127.25,1127.25,3,0
08/26/2005,01:16,1127.00,1127.25,1127.00,1127.25,5,31
08/26/2005,01:17,1127.00,1127.00,1127.00,1127.00,0,1
08/26/2005,01:19,1127.00,1127.00,1127.00,1127.00,0,10
08/26/2005,01:20,1127.25,1127.25,1127.25,1127.25,38,0
08/26/2005,01:21,1127.25,1127.25,1127.25,1127.25,13,0
08/26/2005,01:22,1127.25,1127.25,1127.25,1127.25,4,0
08/26/2005,01:29,1127.50,1127.50,1127.50,1127.50,16,0
08/26/2005,01:30,1127.25,1127.25,1127.25,1127.25,0,29
08/26/2005,01:31,1127.25,1127.25,1127.00,1127.00,0,3
08/26/2005,01:32,1127.00,1127.00,1127.00,1127.00,0,1
08/26/2005,01:35,1127.00,1127.00,1127.00,1127.00,0,6
08/26/2005,01:36,1127.25,1127.25,1127.25,1127.25,7,0
08/26/2005,01:37,1127.25,1127.25,1127.25,1127.25,2,0
08/26/2005,01:38,1127.25,1127.25,1127.25,1127.25,10,0
08/26/2005,01:39,1127.00,1127.00,1127.00,1127.00,0,28
08/26/2005,01:40,1127.00,1127.00,1127.00,1127.00,0,30
08/26/2005,01:42,1127.00,1127.00,1126.75,1126.75,0,3
08/26/2005,01:43,1127.00,1127.00,1127.00,1127.00,50,0
08/26/2005,01:44,1127.00,1127.00,1127.00,1127.00,1,0
08/26/2005,01:48,1127.25,1127.25,1127.25,1127.25,36,0
08/26/2005,01:49,1127.25,1127.50,1127.25,1127.50,29,0
08/26/2005,01:50,1127.25,1127.25,1127.25,1127.25,0,42
08/26/2005,01:51,1127.25,1127.25,1127.00,1127.25,16,10
08/26/2005,01:52,1127.00,1127.00,1127.00,1127.00,0,7
08/26/2005,01:55,1127.00,1127.00,1127.00,1127.00,0,1
08/26/2005,01:56,1127.00,1127.25,1127.00,1127.25,1,3
08/26/2005,01:57,1127.25,1127.25,1127.25,1127.25,16,0
08/26/2005,01:59,1127.25,1127.50,1127.25,1127.50,39,0
08/26/2005,02:00,1127.25,1127.50,1127.25,1127.50,1,18
08/26/2005,02:01,1127.25,1127.25,1127.25,1127.25,0,56
08/26/2005,02:02,1127.25,1127.25,1127.25,1127.25,0,49
08/26/2005,02:03,1127.25,1127.50,1127.25,1127.50,275,1
08/26/2005,02:04,1127.50,1128.00,1127.50,1127.75,275,118
08/26/2005,02:05,1127.75,1127.75,1127.75,1127.75,0,22
08/26/2005,02:06,1127.75,1127.75,1127.75,1127.75,0,66
08/26/2005,02:07,1127.75,1127.75,1127.25,1127.50,13,77
08/26/2005,02:08,1127.50,1127.50,1127.25,1127.50,32,3
08/26/2005,02:09,1127.50,1127.50,1127.50,1127.50,1,0
08/26/2005,02:10,1127.50,1127.50,1127.50,1127.50,18,0
08/26/2005,02:11,1127.25,1127.25,1127.25,1127.25,0,4
08/26/2005,02:12,1127.50,1127.50,1127.25,1127.25,1,40
08/26/2005,02:13,1127.25,1127.50,1127.25,1127.50,13,19
08/26/2005,02:14,1127.75,1127.75,1127.75,1127.75,16,0
08/26/2005,02:15,1127.50,1127.50,1127.50,1127.50,0,2
08/26/2005,02:16,1127.75,1127.75,1127.75,1127.75,38,0
08/26/2005,02:17,1127.75,1127.75,1127.75,1127.75,2,0
08/26/2005,02:18,1127.75,1128.25,1127.75,1128.00,93,15
08/26/2005,02:19,1128.00,1128.25,1127.75,1127.75,17,15
08/26/2005,02:20,1127.75,1127.75,1127.75,1127.75,0,23
08/26/2005,02:21,1128.00,1128.00,1128.00,1128.00,11,0
08/26/2005,02:22,1128.00,1128.00,1128.00,1128.00,4,0
08/26/2005,02:24,1128.00,1128.00,1127.75,1127.75,16,40
08/26/2005,02:25,1127.75,1128.00,1127.75,1127.75,1,4
08/26/2005,02:26,1128.00,1128.00,1128.00,1128.00,1,0
08/26/2005,02:27,1127.75,1127.75,1127.75,1127.75,0,1
08/26/2005,02:28,1127.75,1127.75,1127.75,1127.75,0,3
08/26/2005,02:29,1127.75,1127.75,1127.75,1127.75,0,6
08/26/2005,02:30,1127.50,1127.50,1127.50,1127.50,0,3
08/26/2005,02:31,1127.50,1127.50,1127.50,1127.50,0,13
08/26/2005,02:32,1127.50,1127.50,1127.25,1127.25,0,5
08/26/2005,02:33,1127.50,1127.75,1127.50,1127.75,4,0
08/26/2005,02:34,1127.75,1127.75,1127.75,1127.75,25,0
08/26/2005,02:35,1127.50,1127.50,1127.50,1127.50,0,38
08/26/2005,02:36,1127.50,1127.50,1127.50,1127.50,0,38
08/26/2005,02:37,1127.25,1127.25,1127.25,1127.25,0,60
08/26/2005,02:38,1127.25,1127.50,1127.25,1127.50,4,4
08/26/2005,02:39,1127.50,1127.50,1127.50,1127.50,28,0
08/26/2005,02:40,1127.50,1127.50,1127.50,1127.50,1,0
08/26/2005,02:41,1127.75,1127.75,1127.75,1127.75,14,0
08/26/2005,02:42,1127.75,1128.00,1127.50,1128.00,4,1
08/26/2005,02:43,1127.75,1127.75,1127.50,1127.50,0,43
08/26/2005,02:44,1127.75,1127.75,1127.75,1127.75,13,0
08/26/2005,02:45,1127.75,1128.00,1127.75,1128.00,9,0
08/26/2005,02:47,1127.75,1128.00,1127.75,1128.00,2,2
08/26/2005,02:48,1128.00,1128.00,1128.00,1128.00,11,0
08/26/2005,02:49,1128.00,1128.00,1128.00,1128.00,2,0
08/26/2005,02:50,1128.00,1128.00,1127.75,1127.75,1,10
08/26/2005,02:51,1127.75,1127.75,1127.75,1127.75,0,4
08/26/2005,02:53,1128.00,1128.00,1128.00,1128.00,26,0
08/26/2005,02:56,1127.75,1127.75,1127.50,1127.50,0,63
08/26/2005,02:58,1127.50,1127.75,1127.50,1127.75,3,25
08/26/2005,02:59,1127.75,1127.75,1127.75,1127.75,4,0
08/26/2005,03:00,1127.75,1127.75,1127.75,1127.75,1,0
08/26/2005,03:01,1127.75,1127.75,1127.75,1127.75,22,0
08/26/2005,03:03,1128.00,1128.00,1128.00,1128.00,65,0
08/26/2005,03:04,1128.00,1128.00,1128.00,1128.00,61,0
08/26/2005,03:05,1128.00,1128.00,1128.00,1128.00,20,0
08/26/2005,03:06,1128.25,1128.25,1128.00,1128.00,1,6
08/26/2005,03:07,1128.25,1128.25,1128.25,1128.25,55,0
08/26/2005,03:08,1128.00,1128.00,1128.00,1128.00,0,47
08/26/2005,03:09,1127.75,1127.75,1127.75,1127.75,0,37
08/26/2005,03:10,1127.75,1127.75,1127.75,1127.75,0,3
08/26/2005,03:11,1127.75,1127.75,1127.75,1127.75,0,1
08/26/2005,03:12,1127.75,1127.75,1127.50,1127.75,12,18
08/26/2005,03:14,1127.75,1127.75,1127.75,1127.75,7,0
08/26/2005,03:15,1127.75,1127.75,1127.75,1127.75,17,0
08/26/2005,03:16,1127.75,1128.00,1127.75,1128.00,43,0
08/26/2005,03:17,1127.75,1127.75,1127.75,1127.75,0,43
08/26/2005,03:18,1127.50,1127.50,1127.50,1127.50,0,6
08/26/2005,03:22,1127.75,1127.75,1127.50,1127.50,10,1
08/26/2005,03:23,1127.75,1127.75,1127.75,1127.75,60,0
08/26/2005,03:24,1127.75,1127.75,1127.75,1127.75,10,0
08/26/2005,03:25,1127.75,1127.75,1127.50,1127.50,18,6
08/26/2005,03:26,1127.50,1127.75,1127.25,1127.25,1,46
08/26/2005,03:27,1127.50,1127.50,1127.50,1127.50,1,0
08/26/2005,03:28,1127.75,1127.75,1127.75,1127.75,15,0
08/26/2005,03:31,1127.75,1127.75,1127.75,1127.75,2,0
08/26/2005,03:32,1127.75,1127.75,1127.75,1127.75,1,0
08/26/2005,03:33,1127.50,1127.50,1127.50,1127.50,0,4
08/26/2005,03:34,1127.50,1127.50,1127.50,1127.50,0,3
08/26/2005,03:37,1127.75,1127.75,1127.75,1127.75,10,0
08/26/2005,03:38,1127.75,1127.75,1127.75,1127.75,1,0
08/26/2005,03:40,1128.00,1128.00,1128.00,1128.00,30,0
08/26/2005,03:41,1128.00,1128.00,1128.00,1128.00,7,0
08/26/2005,03:42,1127.75,1127.75,1127.75,1127.75,0,2
08/26/2005,03:44,1128.00,1128.00,1128.00,1128.00,3,0
08/26/2005,03:45,1128.00,1128.00,1128.00,1128.00,10,0
08/26/2005,03:46,1128.00,1128.00,1128.00,1128.00,3,0
08/26/2005,03:48,1128.00,1128.00,1128.00,1128.00,48,0
08/26/2005,03:49,1127.75,1127.75,1127.75,1127.75,0,2
08/26/2005,03:51,1128.00,1128.25,1128.00,1128.25,42,0
08/26/2005,03:52,1128.25,1128.25,1128.25,1128.25,118,0
08/26/2005,03:53,1128.25,1128.50,1128.25,1128.50,70,0
08/26/2005,03:56,1128.25,1128.25,1128.00,1128.00,0,149
08/26/2005,03:57,1128.00,1128.00,1128.00,1128.00,0,64
08/26/2005,03:58,1128.00,1128.00,1128.00,1128.00,0,3
08/26/2005,03:59,1128.25,1128.25,1128.25,1128.25,15,0
08/26/2005,04:01,1128.25,1128.25,1128.25,1128.25,30,0
08/26/2005,04:02,1128.50,1128.50,1128.50,1128.50,212,0
08/26/2005,04:03,1128.50,1128.50,1128.50,1128.50,1,0
08/26/2005,04:04,1128.50,1128.50,1128.50,1128.50,10,0
08/26/2005,04:05,1128.50,1128.75,1128.50,1128.50,215,130
08/26/2005,04:06,1128.50,1128.50,1128.25,1128.50,69,36
08/26/2005,04:07,1128.50,1128.50,1128.50,1128.50,73,0
08/26/2005,04:08,1128.25,1128.50,1128.25,1128.50,1,1
08/26/2005,04:09,1128.50,1128.50,1128.50,1128.50,5,0
08/26/2005,04:10,1128.75,1128.75,1128.50,1128.50,10,15
08/26/2005,04:11,1128.50,1128.75,1128.50,1128.50,5,3
08/26/2005,04:12,1128.75,1128.75,1128.75,1128.75,4,0
08/26/2005,04:13,1128.75,1128.75,1128.75,1128.75,11,0
08/26/2005,04:14,1128.75,1128.75,1128.75,1128.75,43,0
08/26/2005,04:16,1128.75,1128.75,1128.75,1128.75,88,0
08/26/2005,04:17,1128.75,1128.75,1128.75,1128.75,4,0
08/26/2005,04:18,1128.50,1128.50,1128.50,1128.50,0,152
08/26/2005,04:19,1128.25,1128.50,1128.25,1128.25,137,135
08/26/2005,04:20,1128.25,1128.50,1128.25,1128.50,8,2
08/26/2005,04:22,1128.25,1128.25,1128.25,1128.25,0,90
08/26/2005,04:23,1128.25,1128.25,1128.25,1128.25,0,11
08/26/2005,04:24,1128.25,1128.25,1128.25,1128.25,0,18
08/26/2005,04:25,1128.50,1128.50,1128.50,1128.50,62,0
08/26/2005,04:26,1128.50,1128.75,1128.50,1128.50,9,16
08/26/2005,04:28,1128.50,1128.50,1128.50,1128.50,0,5
08/26/2005,04:29,1128.50,1128.50,1128.50,1128.50,0,6
08/26/2005,04:30,1128.50,1128.50,1128.50,1128.50,0,19
08/26/2005,04:31,1128.50,1128.50,1128.25,1128.50,6,9
08/26/2005,04:35,1128.50,1128.75,1128.50,1128.50,13,24
08/26/2005,04:36,1128.50,1128.50,1128.50,1128.50,0,23
08/26/2005,04:37,1128.50,1128.50,1128.50,1128.50,0,1
08/26/2005,04:39,1128.25,1128.25,1128.25,1128.25,0,1
08/26/2005,04:41,1128.50,1128.50,1128.50,1128.50,2,0
08/26/2005,04:44,1128.25,1128.25,1128.25,1128.25,0,2
08/26/2005,04:45,1128.25,1128.25,1128.25,1128.25,0,6
08/26/2005,04:46,1128.50,1128.50,1128.50,1128.50,20,0
08/26/2005,04:47,1128.25,1128.25,1128.25,1128.25,0,2
08/26/2005,04:55,1128.50,1128.50,1128.50,1128.50,2,0
08/26/2005,04:58,1128.50,1128.50,1128.50,1128.50,1,0
08/26/2005,05:00,1128.50,1128.50,1128.50,1128.50,1,0
08/26/2005,05:01,1128.25,1128.25,1128.25,1128.25,0,154
08/26/2005,05:02,1128.25,1128.25,1128.00,1128.25,125,18
08/26/2005,05:03,1128.25,1128.25,1128.25,1128.25,3,0
08/26/2005,05:04,1128.50,1128.50,1128.50,1128.50,80,0
08/26/2005,05:05,1128.25,1128.50,1128.25,1128.50,7,17
08/26/2005,05:08,1128.50,1128.50,1128.50,1128.50,101,0
08/26/2005,05:11,1128.25,1128.25,1128.25,1128.25,0,31
08/26/2005,05:12,1128.25,1128.50,1128.25,1128.50,203,1
08/26/2005,05:13,1128.50,1128.50,1128.50,1128.50,11,0
08/26/2005,05:14,1128.50,1128.50,1128.50,1128.50,2,0
08/26/2005,05:15,1128.50,1128.50,1128.50,1128.50,6,0
08/26/2005,05:16,1128.50,1128.50,1128.50,1128.50,55,0
08/26/2005,05:17,1128.75,1128.75,1128.50,1128.50,1,7
08/26/2005,05:18,1128.50,1128.50,1128.50,1128.50,0,1
08/26/2005,05:19,1128.50,1128.50,1128.50,1128.50,0,1
08/26/2005,05:20,1128.50,1128.50,1128.50,1128.50,0,1
08/26/2005,05:21,1128.50,1128.50,1128.50,1128.50,0,73
08/26/2005,05:22,1128.50,1128.50,1128.25,1128.25,0,161
08/26/2005,05:23,1128.25,1128.25,1128.25,1128.25,0,48
08/26/2005,05:24,1128.25,1128.25,1128.00,1128.25,5,50
08/26/2005,05:26,1128.25,1128.25,1128.25,1128.25,63,0
08/26/2005,05:27,1128.25,1128.25,1128.00,1128.25,61,1
08/26/2005,05:28,1128.25,1128.25,1128.00,1128.25,8,1
08/26/2005,05:29,1128.25,1128.25,1128.25,1128.25,9,0
08/26/2005,05:31,1128.25,1128.25,1128.25,1128.25,2,0
08/26/2005,05:32,1128.25,1128.25,1128.00,1128.00,1,11
08/26/2005,05:34,1128.00,1128.00,1128.00,1128.00,0,2
08/26/2005,05:41,1128.00,1128.00,1128.00,1128.00,0,6
08/26/2005,05:42,1128.00,1128.00,1128.00,1128.00,0,1
08/26/2005,05:46,1128.25,1128.25,1128.25,1128.25,131,0
08/26/2005,05:47,1128.25,1128.25,1128.25,1128.25,1,0
08/26/2005,05:48,1128.25,1128.25,1128.25,1128.25,2,0
08/26/2005,05:49,1128.50,1128.50,1128.50,1128.50,1,0
08/26/2005,05:52,1128.25,1128.25,1128.25,1128.25,0,1
08/26/2005,05:54,1128.25,1128.25,1128.25,1128.25,0,69
08/26/2005,05:55,1128.25,1128.25,1128.25,1128.25,0,15
08/26/2005,05:58,1128.25,1128.25,1128.25,1128.25,0,10
08/26/2005,06:00,1128.25,1128.25,1128.25,1128.25,0,32
08/26/2005,06:01,1128.25,1128.25,1128.25,1128.25,0,19
08/26/2005,06:02,1128.25,1128.25,1128.25,1128.25,0,50
08/26/2005,06:03,1128.25,1128.25,1128.25,1128.25,0,1
08/26/2005,06:04,1128.25,1128.25,1128.25,1128.25,0,67
08/26/2005,06:05,1128.25,1128.25,1128.25,1128.25,0,5
08/26/2005,06:06,1128.25,1128.50,1128.25,1128.50,2,1
08/26/2005,06:07,1128.25,1128.25,1128.25,1128.25,0,77
08/26/2005,06:08,1128.25,1128.25,1128.25,1128.25,0,19
08/26/2005,06:09,1128.00,1128.00,1128.00,1128.00,0,2
08/26/2005,06:12,1128.25,1128.25,1128.25,1128.25,2,0
08/26/2005,06:15,1128.25,1128.25,1128.25,1128.25,3,0
08/26/2005,06:16,1128.25,1128.25,1128.00,1128.00,1,4
08/26/2005,06:17,1128.00,1128.00,1128.00,1128.00,0,4
08/26/2005,06:18,1128.25,1128.25,1128.00,1128.00,3,4
08/26/2005,06:19,1128.00,1128.00,1128.00,1128.00,0,4
08/26/2005,06:20,1128.00,1128.00,1128.00,1128.00,0,8
08/26/2005,06:21,1128.00,1128.00,1128.00,1128.00,0,6
08/26/2005,06:22,1128.00,1128.00,1128.00,1128.00,0,3
08/26/2005,06:24,1128.00,1128.00,1128.00,1128.00,0,21
08/26/2005,06:25,1128.00,1128.00,1128.00,1128.00,0,10
08/26/2005,06:26,1128.00,1128.00,1128.00,1128.00,0,1
08/26/2005,06:27,1128.25,1128.25,1128.25,1128.25,4,0
08/26/2005,06:28,1128.25,1128.25,1128.00,1128.00,31,186
08/26/2005,06:29,1128.00,1128.00,1128.00,1128.00,0,1
08/26/2005,06:31,1128.00,1128.00,1128.00,1128.00,0,53
08/26/2005,06:32,1128.00,1128.25,1127.75,1128.00,37,36
08/26/2005,06:33,1128.25,1128.25,1128.25,1128.25,107,0
08/26/2005,06:36,1128.00,1128.00,1128.00,1128.00,0,1
08/26/2005,06:37,1128.00,1128.00,1128.00,1128.00,0,98
08/26/2005,06:38,1127.75,1127.75,1127.75,1127.75,0,1
08/26/2005,06:39,1127.75,1128.00,1127.75,1128.00,1,1
08/26/2005,06:40,1127.75,1127.75,1127.75,1127.75,0,4
08/26/2005,06:41,1127.75,1127.75,1127.75,1127.75,0,111
08/26/2005,06:42,1127.75,1127.75,1127.75,1127.75,0,20
08/26/2005,06:43,1127.75,1127.75,1127.50,1127.50,0,291
08/26/2005,06:44,1127.50,1127.75,1127.50,1127.75,1,168
08/26/2005,06:45,1127.75,1127.75,1127.75,1127.75,175,0
08/26/2005,06:46,1127.50,1127.50,1127.50,1127.50,0,1
08/26/2005,06:47,1127.75,1127.75,1127.75,1127.75,1,0
08/26/2005,06:48,1127.75,1127.75,1127.50,1127.50,3,41
08/26/2005,06:49,1127.75,1127.75,1127.75,1127.75,10,0
08/26/2005,06:50,1127.75,1127.75,1127.50,1127.50,5,263
08/26/2005,06:51,1127.25,1127.25,1127.25,1127.25,0,1
08/26/2005,06:52,1127.25,1127.25,1127.25,1127.25,0,142
08/26/2005,06:53,1127.25,1127.25,1127.25,1127.25,0,50
08/26/2005,06:54,1127.50,1127.50,1127.00,1127.25,8,157
08/26/2005,06:55,1127.00,1127.00,1126.75,1127.00,111,287
08/26/2005,06:56,1127.00,1127.00,1126.75,1127.00,370,1
08/26/2005,06:57,1127.00,1127.00,1127.00,1127.00,75,0
08/26/2005,06:58,1127.00,1127.00,1126.75,1126.75,59,100
08/26/2005,06:59,1126.75,1127.00,1126.75,1126.75,1,164
08/26/2005,07:00,1126.75,1126.75,1126.50,1126.50,0,3
08/26/2005,07:01,1126.75,1126.75,1126.75,1126.75,164,0
08/26/2005,07:02,1126.75,1126.75,1126.75,1126.75,17,0
08/26/2005,07:03,1126.75,1126.75,1126.75,1126.75,42,0
08/26/2005,07:04,1126.75,1127.00,1126.75,1126.75,46,83
08/26/2005,07:05,1127.00,1127.00,1126.75,1126.75,4,1
08/26/2005,07:06,1126.75,1126.75,1126.50,1126.50,0,134
08/26/2005,07:07,1126.50,1126.75,1126.50,1126.75,222,31
08/26/2005,07:08,1126.75,1127.00,1126.75,1127.00,128,0
08/26/2005,07:09,1127.00,1127.00,1127.00,1127.00,36,0
08/26/2005,07:10,1127.00,1127.25,1127.00,1127.25,139,0
08/26/2005,07:11,1127.25,1127.25,1127.00,1127.25,107,3
08/26/2005,07:12,1127.25,1127.25,1127.25,1127.25,71,0
08/26/2005,07:13,1127.25,1127.25,1126.75,1126.75,65,295
08/26/2005,07:14,1127.00,1127.00,1127.00,1127.00,43,0
08/26/2005,07:15,1127.00,1127.00,1126.75,1126.75,1,106
08/26/2005,07:16,1127.00,1127.00,1127.00,1127.00,1,0
08/26/2005,07:17,1127.00,1127.00,1126.75,1126.75,4,27
08/26/2005,07:18,1126.75,1126.75,1126.75,1126.75,0,75
08/26/2005,07:19,1126.75,1126.75,1126.75,1126.75,0,12
08/26/2005,07:20,1126.50,1126.75,1126.50,1126.75,2,50
08/26/2005,07:21,1126.75,1126.75,1126.50,1126.50,1,318
08/26/2005,07:22,1126.50,1126.75,1126.50,1126.75,5,1
08/26/2005,07:23,1126.75,1126.75,1126.50,1126.75,12,202
08/26/2005,07:24,1126.50,1126.50,1126.50,1126.50,0,2
08/26/2005,07:25,1126.50,1126.75,1126.50,1126.50,2,9
08/26/2005,07:26,1126.75,1126.75,1126.25,1126.50,9,136
08/26/2005,07:27,1126.25,1126.25,1126.00,1126.25,408,346
08/26/2005,07:28,1126.25,1126.25,1126.00,1126.25,15,2
08/26/2005,07:29,1126.25,1126.50,1126.25,1126.25,79,41
08/26/2005,07:30,1126.25,1126.25,1126.25,1126.25,0,9
08/26/2005,07:31,1126.25,1126.25,1126.25,1126.25,0,3
08/26/2005,07:32,1126.25,1126.50,1126.25,1126.25,132,6
08/26/2005,07:33,1126.25,1126.50,1126.25,1126.50,1,329
08/26/2005,07:34,1126.50,1126.50,1126.50,1126.50,5,0
08/26/2005,07:35,1126.50,1126.50,1126.50,1126.50,2,0
08/26/2005,07:36,1126.50,1126.50,1126.25,1126.25,6,105
08/26/2005,07:37,1126.25,1126.25,1126.25,1126.25,0,144
08/26/2005,07:38,1126.50,1126.50,1126.00,1126.25,65,114
08/26/2005,07:39,1126.25,1126.50,1126.25,1126.50,89,0
08/26/2005,07:40,1126.50,1126.50,1126.50,1126.50,3,0
08/26/2005,07:41,1126.50,1126.50,1126.50,1126.50,82,0
08/26/2005,07:42,1126.50,1126.75,1126.50,1126.75,12,0
08/26/2005,07:43,1126.75,1126.75,1126.50,1126.50,9,50
08/26/2005,07:44,1126.50,1126.50,1126.50,1126.50,0,140
08/26/2005,07:45,1126.50,1126.50,1126.25,1126.50,122,14
08/26/2005,07:46,1126.50,1126.75,1126.50,1126.75,40,0
08/26/2005,07:47,1126.50,1126.75,1126.50,1126.50,2,10
08/26/2005,07:48,1126.50,1126.50,1126.50,1126.50,0,6
08/26/2005,07:50,1126.50,1126.75,1126.50,1126.75,6,5
08/26/2005,07:51,1126.50,1126.50,1126.50,1126.50,0,22
08/26/2005,07:52,1126.50,1126.50,1126.25,1126.25,0,189
08/26/2005,07:53,1126.50,1126.50,1126.00,1126.00,8,580
08/26/2005,07:54,1126.00,1126.00,1125.75,1126.00,147,309
08/26/2005,07:55,1126.00,1126.00,1126.00,1126.00,22,0
08/26/2005,07:56,1126.00,1126.00,1125.75,1126.00,49,52
08/26/2005,07:57,1126.00,1126.00,1125.75,1126.00,34,202
08/26/2005,07:58,1125.75,1126.00,1125.50,1125.50,4,221
08/26/2005,07:59,1125.50,1125.75,1125.50,1125.50,17,629
08/26/2005,08:00,1125.25,1125.50,1125.25,1125.25,5,248
08/26/2005,08:01,1125.25,1125.50,1125.25,1125.25,26,198
08/26/2005,08:02,1125.25,1125.50,1125.25,1125.50,9,135
08/26/2005,08:03,1125.50,1125.50,1125.25,1125.50,5,2
08/26/2005,08:04,1125.50,1125.50,1125.50,1125.50,16,0
08/26/2005,08:05,1125.50,1125.75,1125.25,1125.50,675,432
08/26/2005,08:06,1125.50,1125.50,1125.25,1125.50,12,5
08/26/2005,08:07,1125.50,1125.75,1125.25,1125.50,288,16
08/26/2005,08:08,1125.50,1125.75,1125.50,1125.75,1,3
08/26/2005,08:09,1125.75,1125.75,1125.75,1125.75,270,0
08/26/2005,08:10,1125.75,1125.75,1125.50,1125.75,76,1
08/26/2005,08:11,1125.75,1126.00,1125.75,1125.75,53,20
08/26/2005,08:12,1125.75,1126.00,1125.50,1125.50,5,75
08/26/2005,08:13,1125.50,1125.50,1125.50,1125.50,0,3
08/26/2005,08:14,1125.75,1125.75,1125.50,1125.50,30,1
08/26/2005,08:15,1125.75,1126.00,1125.75,1125.75,163,2
08/26/2005,08:16,1126.00,1126.00,1125.75,1125.75,8,76
08/26/2005,08:17,1125.75,1125.75,1125.50,1125.75,4,8
08/26/2005,08:18,1125.75,1126.00,1125.75,1126.00,32,0
08/26/2005,08:20,1125.75,1125.75,1125.75,1125.75,0,5
08/26/2005,08:21,1125.75,1126.00,1125.75,1126.00,1,5
08/26/2005,08:22,1126.00,1126.00,1125.75,1126.00,6,6
08/26/2005,08:23,1125.75,1126.00,1125.75,1125.75,79,27
08/26/2005,08:24,1126.00,1126.25,1126.00,1126.25,303,24
08/26/2005,08:25,1126.00,1126.25,1126.00,1126.00,7,36
08/26/2005,08:26,1126.25,1126.25,1126.00,1126.00,2,300
08/26/2005,08:27,1126.25,1126.25,1126.00,1126.00,3,5
08/26/2005,08:28,1126.00,1126.00,1125.75,1126.00,6,155
08/26/2005,08:29,1126.00,1126.25,1126.00,1126.00,110,6
08/26/2005,08:30,1126.00,1126.25,1126.00,1126.25,107,66
08/26/2005,08:31,1126.00,1126.50,1126.00,1126.00,1187,1549
08/26/2005,08:32,1126.00,1126.25,1125.75,1126.00,372,1002
08/26/2005,08:33,1126.00,1126.25,1125.75,1125.75,355,485
08/26/2005,08:34,1125.75,1126.00,1125.50,1125.75,1038,750
08/26/2005,08:35,1125.75,1126.00,1125.75,1125.75,4,744
08/26/2005,08:36,1125.75,1126.00,1125.50,1125.50,1399,627
08/26/2005,08:37,1125.50,1126.00,1125.25,1126.00,1336,1217
08/26/2005,08:38,1126.00,1126.25,1125.75,1126.00,1857,746
08/26/2005,08:39,1126.00,1126.00,1125.25,1125.50,508,927
08/26/2005,08:40,1125.25,1125.50,1125.00,1125.00,395,1147
08/26/2005,08:41,1125.25,1125.50,1125.00,1125.25,798,585
08/26/2005,08:42,1125.25,1125.50,1124.75,1125.00,630,2117
08/26/2005,08:43,1125.00,1125.50,1124.75,1125.00,1230,815
08/26/2005,08:44,1125.00,1125.50,1125.00,1125.00,543,616
08/26/2005,08:45,1125.25,1126.00,1125.00,1125.50,1669,267
08/26/2005,08:46,1125.50,1125.75,1125.25,1125.50,273,628
08/26/2005,08:47,1125.25,1125.50,1123.50,1123.50,1838,6709
08/26/2005,08:48,1123.75,1124.00,1123.25,1124.00,2611,2272
08/26/2005,08:49,1124.00,1124.00,1122.75,1123.25,1662,4792
08/26/2005,08:50,1123.25,1123.25,1122.50,1122.75,2395,7197
08/26/2005,08:51,1122.75,1123.50,1122.50,1123.50,3443,2789
08/26/2005,08:52,1123.50,1123.50,1123.00,1123.25,1562,669
08/26/2005,08:53,1123.25,1123.75,1122.75,1123.50,1260,1141
08/26/2005,08:54,1123.50,1123.75,1122.50,1122.50,1383,2714
08/26/2005,08:55,1122.75,1123.25,1122.25,1122.25,1663,3958
08/26/2005,08:56,1122.25,1123.25,1122.00,1123.25,5074,2961
08/26/2005,08:57,1123.00,1124.00,1122.75,1124.00,3135,1395
08/26/2005,08:58,1124.00,1124.25,1123.50,1123.75,1723,1201
08/26/2005,08:59,1123.75,1124.00,1123.50,1124.00,985,354
08/26/2005,09:00,1123.75,1123.75,1123.00,1123.25,1149,1803
08/26/2005,09:01,1123.50,1123.50,1121.75,1122.75,4922,5605
08/26/2005,09:02,1122.75,1122.75,1122.00,1122.25,1380,2130
08/26/2005,09:03,1122.25,1122.50,1121.25,1122.25,6432,5517
08/26/2005,09:04,1122.25,1122.50,1120.25,1120.75,4272,10178
08/26/2005,09:05,1120.75,1121.00,1119.50,1120.25,6591,9808
08/26/2005,09:06,1120.25,1121.00,1120.25,1120.75,7498,2065
08/26/2005,09:07,1120.75,1121.75,1120.75,1121.25,3375,744
08/26/2005,09:08,1121.25,1121.75,1121.00,1121.00,1524,4127
08/26/2005,09:09,1121.25,1121.75,1120.75,1121.75,3068,1336
08/26/2005,09:10,1121.50,1122.25,1121.25,1121.50,2378,2545
08/26/2005,09:11,1121.50,1121.50,1120.75,1121.25,1035,1642
08/26/2005,09:12,1121.25,1121.50,1120.50,1121.00,2053,1965
08/26/2005,09:13,1121.00,1121.50,1120.75,1121.25,1150,1657
08/26/2005,09:14,1121.00,1122.00,1120.75,1121.25,2351,1400
08/26/2005,09:15,1121.25,1122.00,1121.00,1121.75,3042,962
08/26/2005,09:16,1121.75,1122.50,1121.50,1122.50,3607,769
08/26/2005,09:17,1122.50,1123.00,1122.00,1122.25,3421,1594
08/26/2005,09:18,1122.50,1122.50,1121.75,1122.00,1760,2072
08/26/2005,09:19,1122.25,1122.50,1121.75,1122.25,1173,1393
08/26/2005,09:20,1122.00,1122.25,1121.00,1121.50,1266,3054
08/26/2005,09:21,1121.25,1121.75,1121.25,1121.75,1413,471
08/26/2005,09:22,1121.50,1122.25,1121.50,1122.25,2122,983
08/26/2005,09:23,1122.00,1122.50,1121.75,1122.25,1277,772
08/26/2005,09:24,1122.25,1122.50,1122.00,1122.25,300,1075
08/26/2005,09:25,1122.25,1122.50,1121.25,1121.25,612,1152
08/26/2005,09:26,1121.25,1121.75,1121.25,1121.75,954,561
08/26/2005,09:27,1121.75,1122.50,1121.75,1122.00,1197,733
08/26/2005,09:28,1122.00,1122.00,1121.00,1121.25,583,1686
08/26/2005,09:29,1121.25,1121.75,1121.00,1121.75,919,278
08/26/2005,09:30,1121.75,1122.25,1121.50,1121.75,799,656
08/26/2005,09:31,1122.00,1122.25,1121.75,1122.00,373,806
08/26/2005,09:32,1121.75,1122.00,1121.50,1121.75,325,209
08/26/2005,09:33,1121.75,1122.25,1121.50,1122.00,1033,1292
08/26/2005,09:34,1122.00,1122.50,1121.50,1122.50,1341,982
08/26/2005,09:35,1122.25,1122.75,1122.25,1122.75,1706,443
08/26/2005,09:36,1122.75,1122.75,1122.25,1122.50,1516,1159
08/26/2005,09:37,1122.50,1122.75,1122.25,1122.25,196,922
08/26/2005,09:38,1122.25,1122.50,1122.00,1122.00,109,381
08/26/2005,09:39,1122.25,1122.75,1122.00,1122.50,1322,74
08/26/2005,09:40,1122.50,1122.75,1122.25,1122.50,1142,1340
08/26/2005,09:41,1122.50,1122.75,1122.25,1122.50,563,1198
08/26/2005,09:42,1122.50,1122.75,1122.00,1122.00,397,841
08/26/2005,09:43,1122.00,1122.25,1121.00,1121.00,2180,3953
08/26/2005,09:44,1121.25,1121.50,1120.75,1121.00,1807,1985
08/26/2005,09:45,1121.00,1121.50,1121.00,1121.50,784,744
08/26/2005,09:46,1121.50,1121.50,1121.00,1121.50,418,478
08/26/2005,09:47,1121.50,1121.75,1121.00,1121.25,436,582
08/26/2005,09:48,1121.25,1121.25,1120.75,1121.00,499,999
08/26/2005,09:49,1120.75,1121.25,1120.75,1121.25,442,259
08/26/2005,09:50,1121.25,1121.50,1120.75,1121.00,473,646
08/26/2005,09:51,1121.00,1121.25,1120.75,1121.00,618,461
08/26/2005,09:52,1121.00,1121.00,1120.50,1120.75,1395,910
08/26/2005,09:53,1120.75,1121.00,1120.50,1120.75,825,670
08/26/2005,09:54,1120.75,1121.50,1120.75,1121.25,1723,448
08/26/2005,09:55,1121.25,1121.50,1120.25,1120.50,1784,3301
08/26/2005,09:56,1120.50,1121.00,1120.50,1120.75,1185,364
08/26/2005,09:57,1121.00,1121.25,1120.75,1121.25,751,587
08/26/2005,09:58,1121.25,1121.25,1120.75,1121.00,534,446
08/26/2005,09:59,1121.00,1121.50,1120.75,1121.50,1788,988
08/26/2005,10:00,1121.50,1122.00,1121.25,1122.00,2237,572
08/26/2005,10:01,1122.00,1122.00,1121.50,1121.75,160,634
08/26/2005,10:02,1121.75,1121.75,1121.00,1121.25,240,1003
08/26/2005,10:03,1121.00,1121.75,1121.00,1121.50,603,258
08/26/2005,10:04,1121.50,1122.00,1121.50,1121.75,195,280
08/26/2005,10:05,1121.75,1122.25,1121.50,1121.75,777,945
08/26/2005,10:06,1121.75,1122.00,1121.75,1122.00,368,147
08/26/2005,10:07,1122.00,1122.25,1121.75,1122.00,1091,568
08/26/2005,10:08,1121.75,1121.75,1121.25,1121.50,652,1010
08/26/2005,10:09,1121.75,1121.75,1121.25,1121.25,14,450
08/26/2005,10:10,1121.50,1121.50,1120.75,1121.00,904,1248
08/26/2005,10:11,1121.25,1121.50,1121.00,1121.50,442,1249
08/26/2005,10:12,1121.50,1121.50,1121.25,1121.25,31,744
08/26/2005,10:13,1121.25,1122.00,1121.25,1121.50,969,495
08/26/2005,10:14,1121.50,1121.50,1121.25,1121.25,4,1056
08/26/2005,10:15,1121.50,1121.75,1121.50,1121.75,421,32
08/26/2005,10:16,1121.75,1121.75,1121.00,1121.25,115,1029
08/26/2005,10:17,1121.25,1121.50,1120.75,1121.25,467,627
08/26/2005,10:18,1121.25,1121.25,1120.75,1121.25,172,547
08/26/2005,10:19,1121.25,1121.25,1120.75,1121.25,908,171
08/26/2005,10:20,1121.25,1121.75,1121.25,1121.75,734,1
08/26/2005,10:21,1121.75,1121.75,1121.00,1121.25,655,666
08/26/2005,10:22,1121.25,1121.50,1121.00,1121.25,441,155
08/26/2005,10:23,1121.25,1121.50,1121.00,1121.25,222,220
08/26/2005,10:24,1121.25,1121.25,1120.75,1121.00,661,585
08/26/2005,10:25,1121.00,1121.00,1120.50,1120.50,584,1689
08/26/2005,10:26,1120.75,1121.00,1120.50,1121.00,2008,505
08/26/2005,10:27,1121.00,1121.25,1120.50,1120.50,1869,638
08/26/2005,10:28,1120.75,1120.75,1120.00,1120.00,1605,2831
08/26/2005,10:29,1120.00,1120.50,1119.75,1120.50,1187,2078
08/26/2005,10:30,1120.50,1120.50,1120.00,1120.00,119,1871
08/26/2005,10:31,1120.00,1120.25,1120.00,1120.00,58,870
08/26/2005,10:32,1120.00,1120.50,1119.75,1120.25,945,766
08/26/2005,10:33,1120.00,1120.50,1120.00,1120.50,642,518
08/26/2005,10:34,1120.50,1120.50,1120.00,1120.25,521,728
08/26/2005,10:35,1120.25,1120.50,1119.25,1119.25,985,5408
08/26/2005,10:36,1119.25,1119.75,1119.00,1119.25,2396,3636
08/26/2005,10:37,1119.00,1119.75,1119.00,1119.25,1553,1322
08/26/2005,10:38,1119.25,1119.25,1118.50,1118.75,2928,3414
08/26/2005,10:39,1118.75,1119.00,1118.25,1118.50,1206,3953
08/26/2005,10:40,1118.50,1119.25,1118.50,1119.00,1398,2095
08/26/2005,10:41,1119.00,1119.75,1118.50,1119.50,3013,954
08/26/2005,10:42,1119.50,1119.50,1119.00,1119.25,374,398
08/26/2005,10:43,1119.25,1119.50,1119.00,1119.25,342,647
08/26/2005,10:44,1119.25,1119.50,1118.75,1119.25,957,2146
08/26/2005,10:45,1119.25,1119.50,1119.25,1119.25,875,461
08/26/2005,10:46,1119.50,1119.50,1118.75,1119.00,236,940
08/26/2005,10:47,1119.00,1119.50,1119.00,1119.25,970,97
08/26/2005,10:48,1119.50,1119.50,1118.75,1119.00,334,862
08/26/2005,10:49,1119.00,1119.25,1118.50,1119.25,2114,1364
08/26/2005,10:50,1119.00,1119.25,1118.50,1119.00,359,1366
08/26/2005,10:51,1118.75,1119.50,1118.75,1119.25,1017,357
08/26/2005,10:52,1119.50,1119.50,1119.00,1119.00,828,342
08/26/2005,10:53,1119.25,1119.50,1119.00,1119.25,398,922
08/26/2005,10:54,1119.50,1119.75,1118.50,1118.75,1237,1453
08/26/2005,10:55,1118.75,1119.00,1118.75,1118.75,219,548
08/26/2005,10:56,1119.00,1119.50,1118.75,1119.25,753,350
08/26/2005,10:57,1119.50,1119.50,1119.00,1119.25,965,812
08/26/2005,10:58,1119.25,1119.25,1119.00,1119.25,167,13
08/26/2005,10:59,1119.25,1119.50,1119.25,1119.25,372,73
08/26/2005,11:00,1119.50,1119.50,1119.25,1119.25,128,55
08/26/2005,11:01,1119.50,1120.00,1119.25,1119.75,1418,427
08/26/2005,11:02,1119.75,1120.25,1119.50,1120.00,1965,2132
08/26/2005,11:03,1120.00,1120.75,1119.75,1120.50,2263,878
08/26/2005,11:04,1120.50,1120.50,1120.25,1120.25,639,56
08/26/2005,11:05,1120.25,1120.50,1120.25,1120.25,251,524
08/26/2005,11:06,1120.50,1120.75,1120.25,1120.50,1057,616
08/26/2005,11:07,1120.50,1120.50,1120.25,1120.50,65,597
08/26/2005,11:08,1120.25,1120.50,1120.00,1120.50,776,621
08/26/2005,11:09,1120.50,1120.50,1120.00,1120.25,274,680
08/26/2005,11:10,1120.00,1120.50,1120.00,1120.50,1728,796
08/26/2005,11:11,1120.50,1120.50,1120.25,1120.25,151,784
08/26/2005,11:12,1120.50,1120.75,1120.25,1120.50,641,54
08/26/2005,11:13,1120.50,1121.00,1120.50,1120.75,1232,1094
08/26/2005,11:14,1120.75,1120.75,1120.25,1120.50,106,875
08/26/2005,11:15,1120.50,1120.75,1120.25,1120.75,391,49
08/26/2005,11:16,1120.75,1121.25,1120.50,1121.25,2841,1727
08/26/2005,11:17,1121.25,1121.75,1121.25,1121.50,3190,607
08/26/2005,11:18,1121.50,1121.50,1121.25,1121.25,501,206
08/26/2005,11:19,1121.25,1121.50,1121.25,1121.50,1214,104
08/26/2005,11:20,1121.50,1121.75,1121.25,1121.25,890,536
08/26/2005,11:21,1121.25,1121.50,1121.00,1121.25,227,765
08/26/2005,11:22,1121.25,1121.50,1121.00,1121.50,42,247
08/26/2005,11:23,1121.25,1121.50,1121.25,1121.50,117,122
08/26/2005,11:24,1121.25,1121.50,1120.75,1121.00,72,1009
08/26/2005,11:25,1121.00,1121.00,1120.75,1120.75,40,179
08/26/2005,11:26,1120.75,1121.00,1120.75,1120.75,25,53
08/26/2005,11:27,1120.75,1121.00,1120.75,1120.75,25,344
08/26/2005,11:28,1120.75,1121.00,1120.75,1120.75,139,48
08/26/2005,11:29,1121.00,1121.25,1120.75,1121.25,1030,198
08/26/2005,11:30,1121.25,1121.50,1121.00,1121.25,472,131
08/26/2005,11:31,1121.25,1121.25,1120.75,1121.00,686,773
08/26/2005,11:32,1121.00,1121.25,1121.00,1121.25,58,14
08/26/2005,11:33,1121.00,1121.50,1121.00,1121.00,430,223
08/26/2005,11:34,1121.25,1121.25,1121.00,1121.00,25,284
08/26/2005,11:35,1121.00,1121.25,1120.75,1120.75,21,486
08/26/2005,11:36,1120.75,1121.00,1120.75,1121.00,8,20
08/26/2005,11:37,1120.75,1121.25,1120.75,1121.25,577,68
08/26/2005,11:38,1121.25,1121.25,1120.75,1121.00,305,208
08/26/2005,11:39,1121.25,1121.25,1121.00,1121.00,136,127
08/26/2005,11:40,1121.25,1121.25,1121.00,1121.00,41,60
08/26/2005,11:41,1121.00,1121.25,1121.00,1121.25,26,126
08/26/2005,11:42,1121.00,1121.25,1120.75,1120.75,10,520
08/26/2005,11:43,1121.00,1121.25,1121.00,1121.00,94,656
08/26/2005,11:44,1121.00,1121.25,1121.00,1121.25,39,251
08/26/2005,11:45,1121.00,1121.50,1121.00,1121.25,506,224
08/26/2005,11:46,1121.50,1121.50,1121.00,1121.25,85,294
08/26/2005,11:47,1121.50,1121.50,1121.25,1121.25,44,193
08/26/2005,11:48,1121.00,1121.25,1120.25,1120.75,341,1258
08/26/2005,11:49,1120.50,1120.75,1120.25,1120.50,194,770
08/26/2005,11:50,1120.50,1120.75,1120.25,1120.75,812,45
08/26/2005,11:51,1120.75,1120.75,1120.25,1120.50,214,653
08/26/2005,11:52,1120.50,1120.50,1120.00,1120.25,281,444
08/26/2005,11:53,1120.00,1120.25,1119.75,1120.25,112,734
08/26/2005,11:54,1120.25,1120.25,1120.00,1120.00,32,701
08/26/2005,11:55,1120.00,1120.25,1119.75,1119.75,393,829
08/26/2005,11:56,1120.00,1120.00,1119.75,1120.00,86,74
08/26/2005,11:57,1120.00,1120.25,1119.75,1120.25,315,494
08/26/2005,11:58,1120.00,1120.25,1120.00,1120.25,263,32
08/26/2005,11:59,1120.25,1120.50,1120.00,1120.25,425,200
08/26/2005,12:00,1120.25,1120.25,1120.00,1120.25,233,50
08/26/2005,12:01,1120.25,1120.50,1120.00,1120.00,80,101
08/26/2005,12:02,1120.25,1120.50,1120.00,1120.25,188,43
08/26/2005,12:03,1120.25,1120.50,1120.00,1120.00,19,121
08/26/2005,12:04,1120.00,1120.50,1120.00,1120.25,772,278
08/26/2005,12:05,1120.50,1121.25,1120.50,1121.00,1432,142
08/26/2005,12:06,1120.75,1121.00,1120.50,1121.00,101,665
08/26/2005,12:07,1121.00,1121.00,1120.50,1121.00,41,131
08/26/2005,12:08,1121.00,1121.00,1120.75,1121.00,75,13
08/26/2005,12:09,1121.00,1121.00,1120.25,1120.25,188,496
08/26/2005,12:10,1120.25,1120.75,1120.25,1120.75,128,42
08/26/2005,12:11,1120.50,1121.00,1120.50,1121.00,371,83
08/26/2005,12:12,1121.00,1121.25,1120.75,1121.00,597,189
08/26/2005,12:13,1121.00,1121.00,1120.75,1121.00,39,42
08/26/2005,12:14,1121.00,1121.00,1120.75,1121.00,35,2
08/26/2005,12:15,1121.00,1121.00,1120.00,1120.25,175,2375
08/26/2005,12:16,1120.25,1120.25,1119.75,1120.00,441,881
08/26/2005,12:17,1120.25,1120.50,1120.25,1120.25,772,582
08/26/2005,12:18,1120.00,1120.25,1120.00,1120.25,132,68
08/26/2005,12:19,1120.25,1120.50,1120.00,1120.25,108,223
08/26/2005,12:20,1120.25,1120.25,1120.00,1120.25,20,3
08/26/2005,12:21,1120.00,1120.25,1120.00,1120.25,38,73
08/26/2005,12:22,1120.25,1120.25,1119.75,1119.75,93,378
08/26/2005,12:23,1119.75,1120.00,1119.50,1119.75,433,1280
08/26/2005,12:24,1119.75,1120.25,1119.50,1120.25,931,194
08/26/2005,12:25,1120.00,1120.25,1119.50,1119.75,298,426
08/26/2005,12:26,1119.75,1120.00,1119.50,1119.75,73,49
08/26/2005,12:27,1119.75,1120.00,1119.75,1120.00,5,10
08/26/2005,12:28,1119.75,1119.75,1119.00,1119.50,1022,1900
08/26/2005,12:29,1119.50,1119.75,1119.25,1119.50,647,141
08/26/2005,12:30,1119.50,1119.50,1119.25,1119.25,44,232
08/26/2005,12:31,1119.25,1119.75,1119.25,1119.25,351,287
08/26/2005,12:32,1119.50,1119.75,1119.00,1119.25,489,432
08/26/2005,12:33,1119.25,1120.00,1119.00,1119.75,951,166
08/26/2005,12:34,1119.75,1120.00,1119.50,1120.00,178,45
08/26/2005,12:35,1120.00,1120.25,1119.75,1120.00,357,453
08/26/2005,12:36,1120.00,1120.25,1119.50,1119.75,162,1861
08/26/2005,12:37,1119.75,1119.75,1119.00,1119.25,216,533
08/26/2005,12:38,1119.50,1119.75,1119.25,1119.50,179,219
08/26/2005,12:39,1119.50,1119.75,1119.50,1119.50,5,179
08/26/2005,12:40,1119.50,1119.75,1119.25,1119.50,184,220
08/26/2005,12:41,1119.50,1119.75,1119.50,1119.50,54,24
08/26/2005,12:42,1119.75,1120.00,1119.50,1119.75,909,155
08/26/2005,12:43,1119.75,1120.00,1119.75,1120.00,14,77
08/26/2005,12:44,1120.00,1120.00,1119.50,1119.75,350,140
08/26/2005,12:45,1119.75,1120.25,1119.75,1120.25,564,156
08/26/2005,12:46,1120.00,1120.50,1120.00,1120.50,493,99
08/26/2005,12:47,1120.50,1120.50,1120.00,1120.00,12,217
08/26/2005,12:48,1120.25,1120.25,1120.00,1120.00,25,266
08/26/2005,12:49,1120.00,1120.25,1119.75,1120.25,184,54
08/26/2005,12:50,1120.25,1120.50,1120.00,1120.25,471,194
08/26/2005,12:51,1120.25,1120.50,1120.25,1120.50,22,116
08/26/2005,12:52,1120.50,1120.75,1120.25,1120.50,968,246
08/26/2005,12:53,1120.50,1121.00,1120.50,1120.75,1589,566
08/26/2005,12:54,1120.50,1120.75,1120.25,1120.75,223,258
08/26/2005,12:55,1120.50,1120.50,1120.00,1120.25,279,1564
08/26/2005,12:56,1120.00,1120.25,1120.00,1120.00,114,394
08/26/2005,12:57,1120.25,1120.50,1120.25,1120.25,281,278
08/26/2005,12:58,1120.25,1120.50,1120.00,1120.00,1,395
08/26/2005,12:59,1120.00,1120.25,1120.00,1120.00,680,908
08/26/2005,13:00,1120.25,1120.25,1119.75,1120.25,264,359
08/26/2005,13:01,1120.25,1120.25,1119.50,1119.75,999,810
08/26/2005,13:02,1119.75,1119.75,1119.00,1119.00,172,1668
08/26/2005,13:03,1119.25,1119.50,1118.75,1119.25,1139,1244
08/26/2005,13:04,1119.25,1119.75,1119.25,1119.50,708,403
08/26/2005,13:05,1119.25,1119.75,1119.00,1119.25,657,764
08/26/2005,13:06,1119.50,1119.75,1119.25,1119.50,396,419
08/26/2005,13:07,1119.50,1119.75,1119.50,1119.75,278,142
08/26/2005,13:08,1119.75,1120.00,1119.50,1119.75,34,252
08/26/2005,13:09,1119.75,1120.00,1119.50,1119.75,428,88
08/26/2005,13:10,1119.75,1120.00,1119.75,1119.75,1,310
08/26/2005,13:11,1119.50,1119.75,1119.25,1119.25,56,791
08/26/2005,13:12,1119.25,1119.25,1118.75,1119.25,55,1072
08/26/2005,13:13,1119.00,1119.50,1119.00,1119.50,190,310
08/26/2005,13:14,1119.25,1120.00,1119.25,1119.75,562,363
08/26/2005,13:15,1119.75,1120.25,1119.50,1119.50,646,546
08/26/2005,13:16,1119.75,1120.00,1119.50,1120.00,309,20
08/26/2005,13:17,1119.75,1120.00,1119.75,1120.00,768,8
08/26/2005,13:18,1120.00,1120.00,1119.75,1120.00,261,12
08/26/2005,13:19,1120.00,1120.25,1120.00,1120.25,750,820
08/26/2005,13:20,1120.25,1120.50,1120.00,1120.00,893,1406
08/26/2005,13:21,1120.00,1120.75,1120.00,1120.75,2032,269
08/26/2005,13:22,1120.75,1121.50,1120.50,1121.25,2839,597
08/26/2005,13:23,1121.25,1121.75,1121.00,1121.50,1566,1227
08/26/2005,13:24,1121.50,1122.00,1121.50,1121.75,2529,738
08/26/2005,13:25,1122.00,1122.00,1121.25,1121.50,1169,2304
08/26/2005,13:26,1121.50,1122.25,1121.25,1122.00,2930,955
08/26/2005,13:27,1122.00,1123.75,1122.00,1123.50,12493,4983
08/26/2005,13:28,1123.75,1125.25,1123.25,1124.50,8037,6041
08/26/2005,13:29,1124.50,1124.75,1123.50,1123.75,2353,4080
08/26/2005,13:30,1123.75,1124.00,1123.50,1123.50,935,2985
08/26/2005,13:31,1123.75,1124.00,1123.50,1123.50,1133,1805
08/26/2005,13:32,1123.50,1123.75,1122.75,1122.75,231,3311
08/26/2005,13:33,1123.00,1123.00,1122.25,1122.75,2435,2164
08/26/2005,13:34,1122.50,1123.00,1122.50,1123.00,1397,803
08/26/2005,13:35,1122.75,1123.00,1122.50,1122.50,395,1151
08/26/2005,13:36,1122.75,1122.75,1122.50,1122.50,48,1204
08/26/2005,13:37,1122.50,1122.75,1122.25,1122.50,812,265
08/26/2005,13:38,1122.50,1122.75,1122.50,1122.50,339,52
08/26/2005,13:39,1122.75,1122.75,1122.25,1122.50,247,447
08/26/2005,13:40,1122.50,1122.50,1121.75,1122.00,803,1546
08/26/2005,13:41,1122.00,1122.50,1122.00,1122.50,531,85
08/26/2005,13:42,1122.50,1122.75,1122.25,1122.75,1513,473
08/26/2005,13:43,1122.75,1123.00,1122.50,1122.75,524,202
08/26/2005,13:44,1122.50,1122.75,1122.25,1122.50,691,623
08/26/2005,13:45,1122.50,1122.50,1122.25,1122.50,111,10
08/26/2005,13:46,1122.50,1122.75,1122.25,1122.50,134,142
08/26/2005,13:47,1122.50,1122.75,1122.25,1122.50,420,71
08/26/2005,13:48,1122.50,1122.50,1122.00,1122.25,105,921
08/26/2005,13:49,1122.00,1122.25,1121.50,1121.50,106,1186
08/26/2005,13:50,1121.50,1121.75,1121.50,1121.50,659,1095
08/26/2005,13:51,1121.50,1121.50,1121.00,1121.50,1554,1417
08/26/2005,13:52,1121.50,1121.75,1121.25,1121.75,522,171
08/26/2005,13:53,1121.50,1122.00,1121.25,1121.50,627,1036
08/26/2005,13:54,1121.50,1121.75,1121.25,1121.50,450,131
08/26/2005,13:55,1121.75,1122.50,1121.50,1122.25,1010,756
08/26/2005,13:56,1122.25,1122.25,1122.00,1122.25,392,749
08/26/2005,13:57,1122.00,1122.50,1122.00,1122.50,394,17
08/26/2005,13:58,1122.50,1122.75,1122.25,1122.75,1604,1330
08/26/2005,13:59,1122.75,1122.75,1122.50,1122.50,351,27
08/26/2005,14:00,1122.50,1122.75,1122.00,1122.25,208,1293
08/26/2005,14:01,1122.50,1122.50,1122.00,1122.50,327,480
08/26/2005,14:02,1122.25,1122.50,1122.25,1122.50,16,6
08/26/2005,14:03,1122.50,1123.00,1122.50,1123.00,1151,53
08/26/2005,14:04,1123.00,1123.50,1122.75,1122.75,1498,2036
08/26/2005,14:05,1122.75,1123.00,1122.75,1122.75,70,465
08/26/2005,14:06,1122.75,1123.00,1122.50,1122.75,62,257
08/26/2005,14:07,1122.75,1123.50,1122.75,1123.25,1130,101
08/26/2005,14:08,1123.00,1123.25,1122.75,1123.25,576,510
08/26/2005,14:09,1123.25,1124.00,1123.00,1123.75,2770,970
08/26/2005,14:10,1124.00,1124.00,1123.75,1123.75,3154,176
08/26/2005,14:11,1124.00,1124.00,1122.75,1122.75,2026,5443
08/26/2005,14:12,1122.75,1122.75,1122.50,1122.75,1123,189
08/26/2005,14:13,1122.75,1123.00,1122.75,1122.75,682,93
08/26/2005,14:14,1123.00,1123.00,1122.75,1122.75,386,30
08/26/2005,14:15,1123.00,1123.00,1122.75,1123.00,398,8
08/26/2005,14:16,1123.00,1123.00,1122.50,1122.50,13,657
08/26/2005,14:17,1122.50,1122.75,1121.50,1122.00,1580,3468
08/26/2005,14:18,1122.25,1122.75,1122.00,1122.00,1460,754
08/26/2005,14:19,1122.25,1122.50,1122.00,1122.25,187,19
08/26/2005,14:20,1122.25,1122.25,1122.00,1122.00,81,26
08/26/2005,14:21,1122.00,1122.50,1122.00,1122.25,231,191
08/26/2005,14:22,1122.25,1122.50,1122.00,1122.25,62,50
08/26/2005,14:23,1122.00,1122.25,1121.50,1121.75,671,1273
08/26/2005,14:24,1121.75,1122.50,1121.75,1122.25,888,97
08/26/2005,14:25,1122.25,1123.00,1122.00,1123.00,1169,276
08/26/2005,14:26,1123.00,1123.00,1122.50,1122.75,610,346
08/26/2005,14:27,1122.75,1122.75,1122.50,1122.50,46,153
08/26/2005,14:28,1122.75,1123.00,1122.25,1122.25,367,542
08/26/2005,14:29,1122.50,1122.50,1122.25,1122.50,440,197
08/26/2005,14:30,1122.25,1122.50,1122.25,1122.25,267,90
08/26/2005,14:31,1122.25,1122.50,1122.00,1122.50,436,221
08/26/2005,14:32,1122.50,1122.75,1122.25,1122.75,796,89
08/26/2005,14:33,1122.50,1122.75,1122.50,1122.75,143,17
08/26/2005,14:34,1122.75,1123.00,1122.50,1123.00,1103,870
08/26/2005,14:35,1123.00,1123.00,1122.25,1122.50,1276,1230
08/26/2005,14:36,1122.50,1122.75,1122.00,1122.25,299,682
08/26/2005,14:37,1122.00,1122.25,1122.00,1122.25,237,32
08/26/2005,14:38,1122.25,1122.50,1122.00,1122.25,282,59
08/26/2005,14:39,1122.25,1123.00,1122.25,1122.75,671,99
08/26/2005,14:40,1123.00,1123.00,1122.50,1122.50,89,191
08/26/2005,14:41,1122.75,1122.75,1122.00,1122.25,1511,1428
08/26/2005,14:42,1122.25,1122.25,1122.00,1122.00,410,242
08/26/2005,14:43,1122.00,1122.25,1121.75,1122.25,1024,1076
08/26/2005,14:44,1122.25,1122.50,1121.75,1122.00,85,827
08/26/2005,14:45,1121.75,1122.00,1121.00,1121.25,481,2937
08/26/2005,14:46,1121.00,1121.25,1120.50,1121.00,1439,2971
08/26/2005,14:47,1121.00,1121.00,1119.75,1120.25,2377,4537
08/26/2005,14:48,1120.50,1121.00,1120.25,1121.00,2778,1747
08/26/2005,14:49,1120.75,1121.25,1120.75,1121.00,758,1216
08/26/2005,14:50,1121.00,1121.25,1120.75,1121.00,1331,113
08/26/2005,14:51,1121.25,1121.25,1120.75,1121.00,421,1017
08/26/2005,14:52,1121.00,1121.25,1121.00,1121.00,86,180
08/26/2005,14:53,1121.25,1121.25,1120.75,1121.00,158,543
08/26/2005,14:54,1121.00,1121.00,1120.75,1121.00,53,1240
08/26/2005,14:55,1121.00,1121.00,1120.50,1121.00,858,570
08/26/2005,14:56,1121.00,1121.25,1120.50,1120.75,323,1009
08/26/2005,14:57,1120.75,1121.00,1120.25,1120.50,463,2552
08/26/2005,14:58,1120.25,1120.75,1120.25,1120.50,828,998
08/26/2005,14:59,1120.25,1120.50,1120.00,1120.00,266,1573
08/26/2005,15:00,1120.00,1120.25,1119.50,1119.75,2052,3796
08/26/2005,15:01,1119.75,1120.00,1119.50,1119.75,2225,1944
08/26/2005,15:02,1119.75,1120.00,1119.25,1119.75,1629,3185
08/26/2005,15:03,1119.75,1120.00,1119.50,1119.75,675,844
08/26/2005,15:04,1119.75,1120.00,1119.25,1119.25,654,2094
08/26/2005,15:05,1119.50,1119.75,1119.00,1119.25,1114,2135
08/26/2005,15:06,1119.25,1119.50,1119.25,1119.50,335,212
08/26/2005,15:07,1119.25,1119.75,1119.25,1119.25,1001,881
08/26/2005,15:08,1119.25,1119.50,1119.25,1119.25,112,29
08/26/2005,15:09,1119.50,1119.50,1119.25,1119.50,203,1343
08/26/2005,15:10,1119.25,1119.50,1119.25,1119.50,870,21
08/26/2005,15:11,1119.50,1119.75,1119.25,1119.25,797,1055
08/26/2005,15:12,1119.50,1119.50,1119.00,1119.25,929,733
08/26/2005,15:13,1119.25,1119.50,1119.00,1119.25,276,1036
08/26/2005,15:14,1119.25,1119.50,1119.00,1119.25,1331,153
08/26/2005,15:15,1119.25,1119.75,1119.00,1119.00,4256,2460
08/26/2005,15:16,1119.00,1119.00,1119.00,1119.00,0,15
08/28/2005,17:01,1117.00,1117.00,1113.50,1115.75,280,1150
08/28/2005,17:02,1115.75,1116.00,1115.25,1115.50,84,726
08/28/2005,17:03,1115.25,1115.75,1114.75,1115.00,132,335
08/28/2005,17:04,1115.00,1115.00,1114.50,1114.75,53,96
08/28/2005,17:05,1114.75,1115.00,1112.75,1113.00,56,680
08/28/2005,17:06,1113.00,1113.25,1108.50,1108.50,280,1251
08/28/2005,17:07,1108.50,1111.00,1108.50,1110.50,607,677
08/28/2005,17:08,1110.50,1111.00,1109.75,1110.75,255,57
08/28/2005,17:09,1111.00,1112.00,1110.75,1111.50,394,98
08/28/2005,17:10,1111.50,1112.00,1111.50,1112.00,140,75
08/28/2005,17:11,1111.75,1112.00,1111.75,1111.75,12,8
08/28/2005,17:12,1112.00,1112.00,1111.00,1111.00,18,140
08/28/2005,17:13,1111.25,1111.25,1111.00,1111.00,55,119
08/28/2005,17:14,1111.00,1111.50,1110.50,1110.75,148,194
08/28/2005,17:15,1110.50,1110.75,1109.25,1109.25,182,479
08/28/2005,17:16,1109.50,1109.50,1108.50,1108.75,158,194
08/28/2005,17:17,1108.75,1109.00,1107.50,1107.75,123,405
08/28/2005,17:18,1107.75,1110.50,1107.50,1109.25,580,321
08/28/2005,17:19,1109.00,1110.00,1108.75,1109.50,201,117
08/28/2005,17:20,1109.50,1109.75,1109.00,1109.50,18,39
08/28/2005,17:21,1109.75,1110.50,1109.75,1110.50,68,2
08/28/2005,17:22,1110.50,1110.50,1109.75,1110.50,52,42
08/28/2005,17:23,1110.25,1111.00,1110.25,1110.50,139,54
08/28/2005,17:24,1110.50,1111.00,1110.50,1110.75,49,131
08/28/2005,17:25,1110.75,1111.25,1110.50,1110.75,102,78
08/28/2005,17:26,1111.00,1111.00,1110.75,1111.00,32,22
08/28/2005,17:27,1111.25,1111.50,1111.25,1111.25,148,57
08/28/2005,17:28,1111.25,1112.00,1111.25,1112.00,441,29
08/28/2005,17:29,1112.00,1112.25,1111.75,1111.75,282,130
08/28/2005,17:30,1111.75,1111.75,1111.00,1111.50,226,375
08/28/2005,17:31,1111.50,1111.75,1111.25,1111.50,81,38
08/28/2005,17:32,1111.50,1111.50,1111.50,1111.50,0,241
08/28/2005,17:33,1111.50,1111.75,1111.00,1111.00,5,68
08/28/2005,17:34,1111.00,1111.25,1110.75,1111.00,50,91
08/28/2005,17:35,1111.00,1111.50,1110.25,1111.50,215,168
08/28/2005,17:36,1111.50,1111.75,1111.25,1111.50,46,54
08/28/2005,17:37,1111.25,1111.50,1111.25,1111.25,67,61
08/28/2005,17:38,1111.00,1111.00,1111.00,1111.00,0,39
08/28/2005,17:39,1111.00,1111.25,1110.75,1111.00,25,83
08/28/2005,17:40,1111.00,1111.50,1111.00,1111.25,43,5
08/28/2005,17:41,1111.25,1111.25,1111.00,1111.00,15,127
08/28/2005,17:42,1111.00,1111.00,1110.75,1111.00,104,23
08/28/2005,17:43,1110.75,1110.75,1110.75,1110.75,0,55
08/28/2005,17:44,1110.50,1110.75,1110.50,1110.75,52,30
08/28/2005,17:45,1110.75,1111.00,1110.75,1111.00,233,10
08/28/2005,17:46,1111.00,1111.50,1111.00,1111.50,249,5
08/28/2005,17:47,1111.50,1111.50,1110.25,1110.50,36,371
08/28/2005,17:48,1110.25,1111.00,1110.25,1110.50,96,58
08/28/2005,17:49,1110.50,1110.75,1110.50,1110.75,4,17
08/28/2005,17:50,1110.75,1111.00,1110.00,1110.25,129,161
08/28/2005,17:51,1110.25,1110.50,1109.75,1109.75,12,173
08/28/2005,17:52,1109.75,1110.00,1109.00,1109.25,14,237
08/28/2005,17:53,1109.50,1109.50,1109.00,1109.50,132,60
08/28/2005,17:54,1109.50,1109.75,1109.25,1109.25,89,153
08/28/2005,17:55,1109.25,1110.00,1109.25,1109.50,217,108
08/28/2005,17:56,1109.50,1109.50,1109.25,1109.25,2,94
08/28/2005,17:57,1109.25,1109.50,1108.75,1109.50,112,165
08/28/2005,17:58,1109.50,1109.50,1109.25,1109.25,15,44
08/28/2005,17:59,1109.25,1109.50,1109.00,1109.00,16,80
08/28/2005,18:00,1109.25,1109.25,1109.00,1109.00,18,124
08/28/2005,18:01,1109.00,1109.00,1108.50,1108.75,152,373
08/28/2005,18:02,1108.75,1109.00,1108.50,1109.00,119,225
08/28/2005,18:03,1109.00,1109.50,1109.00,1109.25,417,80
08/28/2005,18:04,1109.25,1109.25,1109.25,1109.25,0,143
08/28/2005,18:05,1109.00,1109.25,1108.75,1109.00,78,183
08/28/2005,18:06,1109.00,1109.00,1108.50,1109.00,128,185
08/28/2005,18:07,1108.75,1109.00,1108.50,1108.75,185,55
08/28/2005,18:08,1109.00,1109.25,1109.00,1109.25,156,3
08/28/2005,18:09,1109.25,1109.50,1109.25,1109.50,65,1
08/28/2005,18:10,1109.75,1109.75,1109.50,1109.75,50,54
08/28/2005,18:11,1109.50,1109.75,1109.50,1109.75,57,26
08/28/2005,18:12,1109.75,1110.00,1109.75,1110.00,66,34
08/28/2005,18:13,1110.00,1110.00,1110.00,1110.00,4,0
08/28/2005,18:14,1110.00,1110.00,1109.50,1109.50,37,50
08/28/2005,18:15,1109.75,1109.75,1109.25,1109.50,52,72
08/28/2005,18:16,1109.50,1109.75,1109.50,1109.75,41,0
08/28/2005,18:17,1109.75,1110.00,1109.50,1110.00,44,1
08/28/2005,18:18,1110.00,1110.00,1109.75,1109.75,9,40
08/28/2005,18:19,1110.00,1110.25,1109.75,1110.25,162,74
08/28/2005,18:20,1110.00,1110.25,1110.00,1110.00,1,99
08/28/2005,18:21,1110.00,1110.00,1109.00,1109.50,59,270
08/28/2005,18:22,1109.25,1109.25,1109.00,1109.25,46,37
08/28/2005,18:23,1109.50,1110.00,1109.50,1109.75,150,1
08/28/2005,18:24,1109.75,1110.00,1109.50,1109.75,54,77
08/28/2005,18:25,1109.75,1109.75,1109.50,1109.50,14,42
08/28/2005,18:26,1109.50,1109.75,1109.50,1109.75,72,8
08/28/2005,18:27,1109.75,1110.00,1109.75,1109.75,96,28
08/28/2005,18:28,1109.75,1110.00,1109.50,1109.75,27,14
08/28/2005,18:29,1109.75,1110.00,1109.75,1110.00,63,4
08/28/2005,18:30,1110.25,1110.25,1110.25,1110.25,21,0
08/28/2005,18:31,1110.00,1110.00,1110.00,1110.00,0,61
08/28/2005,18:32,1110.00,1110.50,1110.00,1110.50,88,3
08/28/2005,18:33,1110.25,1110.25,1110.00,1110.00,0,67
08/28/2005,18:34,1110.25,1110.50,1110.25,1110.50,112,10
08/28/2005,18:35,1110.50,1110.50,1110.50,1110.50,63,0
08/28/2005,18:36,1110.50,1110.50,1110.25,1110.50,307,5
08/28/2005,18:37,1110.50,1110.75,1110.50,1110.75,145,2
08/28/2005,18:38,1110.75,1110.75,1110.50,1110.75,40,2
08/28/2005,18:39,1110.50,1110.50,1110.50,1110.50,0,47
08/28/2005,18:40,1110.50,1110.75,1110.50,1110.75,10,2
08/28/2005,18:41,1110.75,1111.00,1110.75,1111.00,72,0
08/28/2005,18:42,1111.00,1111.00,1110.75,1111.00,2,1
08/28/2005,18:43,1110.75,1110.75,1110.75,1110.75,0,36
08/28/2005,18:44,1110.75,1110.75,1110.50,1110.50,0,145
08/28/2005,18:45,1110.50,1110.50,1110.25,1110.25,0,139
08/28/2005,18:46,1110.00,1110.50,1110.00,1110.50,95,7
08/28/2005,18:47,1110.50,1111.00,1110.25,1110.75,317,9
08/28/2005,18:48,1110.75,1111.00,1110.75,1111.00,23,10
08/28/2005,18:49,1111.00,1111.00,1110.75,1111.00,105,35
08/28/2005,18:50,1111.25,1111.25,1110.75,1110.75,29,49
08/28/2005,18:51,1111.00,1111.00,1110.25,1110.50,26,138
08/28/2005,18:52,1110.50,1110.75,1110.50,1110.50,9,21
08/28/2005,18:53,1110.50,1110.50,1110.50,1110.50,0,10
08/28/2005,18:54,1110.75,1110.75,1110.50,1110.75,58,2
08/28/2005,18:55,1110.50,1111.00,1110.50,1111.00,31,2
08/28/2005,18:56,1111.00,1111.00,1110.75,1110.75,39,10
08/28/2005,18:57,1110.75,1110.75,1110.50,1110.75,3,44
08/28/2005,18:58,1110.75,1110.75,1110.25,1110.25,53,25
08/28/2005,18:59,1110.50,1110.50,1110.50,1110.50,35,0
08/28/2005,19:00,1110.75,1110.75,1110.50,1110.50,5,3
08/28/2005,19:01,1110.50,1110.75,1110.50,1110.75,34,3
08/28/2005,19:02,1111.00,1111.00,1110.75,1110.75,3,43
08/28/2005,19:03,1110.75,1111.00,1110.75,1111.00,61,1
08/28/2005,19:04,1111.00,1111.25,1111.00,1111.25,130,0
08/28/2005,19:05,1111.00,1111.50,1111.00,1111.25,128,55
08/28/2005,19:06,1111.00,1111.25,1111.00,1111.25,18,1
08/28/2005,19:07,1111.25,1111.25,1111.25,1111.25,42,0
08/28/2005,19:08,1111.25,1111.50,1111.00,1111.50,13,4
08/28/2005,19:09,1111.25,1112.00,1111.25,1111.50,298,296
08/28/2005,19:10,1111.50,1111.50,1111.50,1111.50,0,41
08/28/2005,19:11,1111.50,1111.50,1111.50,1111.50,0,25
08/28/2005,19:12,1111.75,1111.75,1111.25,1111.25,2,30
08/28/2005,19:13,1111.25,1111.75,1111.25,1111.75,19,39
08/28/2005,19:14,1111.50,1111.75,1111.50,1111.50,104,32
08/28/2005,19:15,1111.75,1112.00,1111.75,1111.75,79,42
08/28/2005,19:16,1111.75,1111.75,1111.75,1111.75,0,78
08/28/2005,19:17,1111.75,1111.75,1111.75,1111.75,0,50
08/28/2005,19:18,1111.75,1111.75,1111.75,1111.75,0,14
08/28/2005,19:19,1111.75,1111.75,1111.75,1111.75,0,20
08/28/2005,19:20,1112.00,1112.00,1111.75,1111.75,20,1
08/28/2005,19:21,1112.00,1112.00,1111.75,1112.00,2,2
08/28/2005,19:22,1112.00,1112.00,1111.75,1112.00,95,5
08/28/2005,19:23,1111.75,1111.75,1111.75,1111.75,0,14
08/28/2005,19:24,1111.75,1111.75,1111.75,1111.75,0,10
08/28/2005,19:25,1111.75,1112.00,1111.75,1111.75,4,3
08/28/2005,19:26,1111.75,1111.75,1111.75,1111.75,0,11
08/28/2005,19:27,1111.75,1111.75,1111.75,1111.75,0,3
08/28/2005,19:28,1111.75,1111.75,1111.75,1111.75,0,23
08/28/2005,19:29,1111.75,1111.75,1111.50,1111.50,0,75
08/28/2005,19:30,1111.50,1111.50,1111.50,1111.50,0,97
08/28/2005,19:31,1111.25,1111.25,1111.00,1111.25,2,92
08/28/2005,19:32,1111.25,1111.25,1111.00,1111.00,16,4
08/28/2005,19:33,1111.25,1111.25,1111.25,1111.25,4,0
08/28/2005,19:34,1111.00,1111.25,1110.75,1111.25,58,86
08/28/2005,19:35,1111.00,1111.00,1110.75,1111.00,26,17
08/28/2005,19:36,1110.75,1111.00,1110.75,1111.00,2,13
08/28/2005,19:37,1111.00,1111.00,1111.00,1111.00,2,0
08/28/2005,19:38,1111.00,1111.00,1111.00,1111.00,1,0
08/28/2005,19:39,1111.00,1111.25,1111.00,1111.25,63,0
08/28/2005,19:40,1111.25,1111.25,1111.00,1111.00,16,6
08/28/2005,19:41,1111.00,1111.00,1111.00,1111.00,0,32
08/28/2005,19:42,1111.25,1111.25,1111.00,1111.25,22,2
08/28/2005,19:43,1111.25,1111.25,1111.00,1111.25,73,6
08/28/2005,19:44,1111.25,1111.25,1111.25,1111.25,42,0
08/28/2005,19:45,1111.25,1111.25,1111.00,1111.00,1,4
08/28/2005,19:46,1111.00,1111.25,1110.75,1111.00,13,54
08/28/2005,19:47,1110.75,1111.00,1110.75,1111.00,50,1
08/28/2005,19:48,1111.00,1111.00,1110.75,1111.00,32,1
08/28/2005,19:49,1110.75,1110.75,1110.75,1110.75,0,1
08/28/2005,19:50,1111.00,1111.00,1111.00,1111.00,20,0
08/28/2005,19:51,1111.00,1111.00,1110.75,1110.75,28,2
08/28/2005,19:52,1110.75,1110.75,1110.75,1110.75,0,4
08/28/2005,19:53,1111.00,1111.00,1111.00,1111.00,5,0
08/28/2005,19:54,1110.75,1111.00,1110.75,1111.00,11,3
08/28/2005,19:55,1110.75,1110.75,1110.50,1110.50,0,100
08/28/2005,19:56,1110.75,1110.75,1110.50,1110.50,1,2
08/28/2005,19:57,1110.75,1110.75,1110.75,1110.75,1,0
08/28/2005,19:59,1110.50,1110.50,1110.25,1110.25,0,257
08/28/2005,20:00,1110.25,1110.50,1110.25,1110.50,78,3
08/28/2005,20:01,1110.25,1110.50,1110.25,1110.50,79,3
08/28/2005,20:02,1110.75,1110.75,1110.75,1110.75,2,0
08/28/2005,20:03,1110.75,1110.75,1110.50,1110.50,1,25
08/28/2005,20:04,1110.50,1110.50,1110.50,1110.50,0,76
08/28/2005,20:05,1110.25,1110.50,1110.25,1110.50,3,1
08/28/2005,20:06,1110.50,1110.50,1110.25,1110.50,78,12
08/28/2005,20:07,1110.50,1110.50,1110.50,1110.50,5,0
08/28/2005,20:08,1110.75,1110.75,1110.75,1110.75,1,0
08/28/2005,20:09,1110.75,1110.75,1110.75,1110.75,3,0
08/28/2005,20:10,1110.50,1110.50,1110.50,1110.50,0,2
08/28/2005,20:11,1110.50,1110.50,1110.50,1110.50,0,109
08/28/2005,20:13,1110.50,1110.50,1110.50,1110.50,0,99
08/28/2005,20:14,1110.75,1111.00,1110.50,1110.50,171,70
08/28/2005,20:15,1110.50,1110.75,1110.50,1110.50,1,56
08/28/2005,20:16,1110.50,1110.75,1110.25,1110.75,1,14
08/28/2005,20:17,1110.50,1110.50,1110.25,1110.25,0,222
08/28/2005,20:18,1110.50,1110.50,1110.25,1110.50,44,1
08/28/2005,20:19,1110.50,1110.50,1110.25,1110.25,14,2
08/28/2005,20:20,1110.25,1110.50,1110.25,1110.50,6,3
08/28/2005,20:21,1110.50,1110.75,1110.50,1110.75,16,0
08/28/2005,20:22,1110.50,1110.50,1110.50,1110.50,0,10
08/28/2005,20:23,1110.50,1110.50,1110.50,1110.50,0,31
08/28/2005,20:24,1110.50,1110.50,1110.25,1110.50,1,25
08/28/2005,20:26,1110.50,1110.50,1110.50,1110.50,10,0
08/28/2005,20:27,1110.50,1110.75,1110.50,1110.75,10,1
08/28/2005,20:28,1110.50,1110.50,1110.50,1110.50,0,14
08/28/2005,20:30,1110.50,1110.50,1110.50,1110.50,0,10
08/28/2005,20:31,1110.75,1111.00,1110.50,1110.50,113,32
08/28/2005,20:33,1110.75,1111.00,1110.75,1110.75,65,14
08/28/2005,20:34,1110.75,1110.75,1110.75,1110.75,0,8
08/28/2005,20:35,1110.50,1110.50,1110.50,1110.50,0,13
08/28/2005,20:36,1110.50,1110.50,1110.50,1110.50,0,5
08/28/2005,20:37,1110.75,1110.75,1110.50,1110.75,2,2
08/28/2005,20:38,1110.75,1110.75,1110.75,1110.75,1,0
08/28/2005,20:39,1110.75,1110.75,1110.75,1110.75,32,0
08/28/2005,20:40,1110.75,1110.75,1110.50,1110.50,6,2
08/28/2005,20:41,1110.50,1110.50,1110.50,1110.50,0,118
08/28/2005,20:42,1110.50,1110.50,1110.25,1110.50,2,8
08/28/2005,20:43,1110.50,1110.50,1110.50,1110.50,9,0
08/28/2005,20:44,1110.50,1110.50,1110.50,1110.50,15,0
08/28/2005,20:45,1110.50,1110.50,1110.50,1110.50,17,0
08/28/2005,20:46,1110.50,1110.50,1110.25,1110.50,115,5
08/28/2005,20:47,1110.50,1110.50,1110.50,1110.50,3,0
08/28/2005,20:48,1110.50,1110.50,1110.50,1110.50,25,0
08/28/2005,20:49,1110.50,1110.75,1110.50,1110.75,53,0
08/28/2005,20:50,1110.50,1110.75,1110.50,1110.75,84,63
08/28/2005,20:51,1110.50,1110.50,1110.50,1110.50,0,58
08/28/2005,20:52,1110.75,1110.75,1110.25,1110.25,1,24
08/28/2005,20:53,1110.50,1110.50,1110.25,1110.25,1,13
08/28/2005,20:54,1110.25,1110.75,1110.25,1110.50,52,8
08/28/2005,20:55,1110.50,1110.50,1110.50,1110.50,0,1
08/28/2005,20:56,1110.75,1111.00,1110.50,1111.00,128,3
08/28/2005,20:57,1111.00,1111.25,1110.50,1111.25,437,275
08/28/2005,20:58,1111.25,1111.50,1111.00,1111.00,60,49
08/28/2005,20:59,1111.25,1111.50,1111.00,1111.25,68,243
08/28/2005,21:00,1111.25,1111.50,1111.25,1111.25,8,2
08/28/2005,21:01,1111.00,1111.25,1111.00,1111.00,11,106
08/28/2005,21:02,1110.75,1111.00,1110.75,1111.00,19,3
08/28/2005,21:03,1111.25,1111.25,1111.00,1111.00,1,11
08/28/2005,21:04,1111.00,1111.00,1111.00,1111.00,0,22
08/28/2005,21:05,1111.00,1111.25,1111.00,1111.25,2,10
08/28/2005,21:06,1111.25,1111.25,1111.25,1111.25,4,0
08/28/2005,21:07,1111.25,1111.25,1111.25,1111.25,1,0
08/28/2005,21:08,1111.00,1111.00,1111.00,1111.00,0,116
08/28/2005,21:09,1111.25,1111.50,1111.25,1111.25,95,21
08/28/2005,21:10,1111.25,1111.50,1111.25,1111.25,1,98
08/28/2005,21:11,1111.25,1111.50,1111.00,1111.50,42,6
08/28/2005,21:12,1111.50,1111.50,1111.50,1111.50,9,0
08/28/2005,21:13,1111.50,1111.50,1111.25,1111.50,10,1
08/28/2005,21:14,1111.25,1111.25,1111.00,1111.25,3,77
08/28/2005,21:15,1111.00,1111.00,1111.00,1111.00,0,15
08/28/2005,21:16,1111.00,1111.00,1111.00,1111.00,0,9
08/28/2005,21:17,1111.00,1111.00,1111.00,1111.00,0,3
08/28/2005,21:18,1111.00,1111.00,1110.75,1111.00,120,145
08/28/2005,21:19,1111.00,1111.25,1111.00,1111.00,63,5
08/28/2005,21:20,1111.00,1111.00,1111.00,1111.00,0,1
08/28/2005,21:22,1111.00,1111.00,1111.00,1111.00,0,87
08/28/2005,21:23,1111.00,1111.00,1111.00,1111.00,0,36
08/28/2005,21:24,1111.00,1111.50,1111.00,1111.50,42,25
08/28/2005,21:25,1111.25,1111.25,1111.25,1111.25,0,1
08/28/2005,21:26,1111.25,1111.25,1111.00,1111.00,0,8
08/28/2005,21:27,1111.00,1111.25,1111.00,1111.25,10,2
08/28/2005,21:28,1111.25,1111.25,1111.25,1111.25,1,0
08/28/2005,21:30,1111.25,1111.25,1111.25,1111.25,2,0
08/28/2005,21:32,1111.25,1111.25,1111.25,1111.25,2,0
08/28/2005,21:33,1111.00,1111.00,1111.00,1111.00,0,118
08/28/2005,21:34,1110.75,1111.00,1110.75,1111.00,3,4
08/28/2005,21:35,1111.00,1111.00,1111.00,1111.00,2,0
08/28/2005,21:36,1111.00,1111.00,1111.00,1111.00,3,0
08/28/2005,21:37,1110.75,1110.75,1110.75,1110.75,0,190
08/28/2005,21:38,1110.50,1110.75,1110.50,1110.50,1,13
08/28/2005,21:39,1110.75,1111.00,1110.75,1111.00,15,0
08/28/2005,21:40,1110.75,1111.00,1110.75,1111.00,5,7
08/28/2005,21:41,1110.75,1110.75,1110.75,1110.75,0,19
08/28/2005,21:42,1110.50,1110.50,1110.50,1110.50,0,6
08/28/2005,21:43,1110.50,1110.50,1110.50,1110.50,0,3
08/28/2005,21:45,1110.50,1110.75,1110.50,1110.75,38,1
08/28/2005,21:46,1110.75,1110.75,1110.50,1110.50,2,2
08/28/2005,21:47,1110.50,1110.50,1110.50,1110.50,0,5
08/28/2005,21:48,1110.75,1110.75,1110.50,1110.50,2,3
08/28/2005,21:49,1110.50,1110.75,1110.50,1110.75,1,25
08/28/2005,21:50,1110.75,1110.75,1110.50,1110.75,51,1
08/28/2005,21:51,1110.75,1111.00,1110.75,1110.75,2,5
08/28/2005,21:52,1110.50,1110.50,1110.50,1110.50,0,1
08/28/2005,21:53,1110.50,1110.50,1110.50,1110.50,0,1
08/28/2005,21:54,1110.75,1111.00,1110.50,1110.50,35,6
08/28/2005,21:55,1110.50,1110.50,1110.50,1110.50,0,113
08/28/2005,21:56,1110.50,1110.50,1110.25,1110.50,2,20
08/28/2005,21:57,1110.50,1110.50,1110.50,1110.50,10,0
08/28/2005,21:58,1110.50,1110.50,1110.50,1110.50,36,0
08/28/2005,21:59,1110.50,1110.50,1110.25,1110.50,16,9
08/28/2005,22:00,1110.50,1110.75,1110.50,1110.50,52,7
08/28/2005,22:01,1110.50,1110.50,1110.25,1110.50,4,44
08/28/2005,22:02,1110.25,1110.75,1110.25,1110.50,42,20
08/28/2005,22:03,1110.50,1110.50,1110.50,1110.50,13,0
08/28/2005,22:04,1110.50,1110.75,1110.50,1110.75,24,0
08/28/2005,22:05,1110.75,1111.00,1110.50,1111.00,280,4
08/28/2005,22:06,1110.75,1111.25,1110.75,1111.00,162,80
08/28/2005,22:07,1111.00,1111.00,1110.75,1110.75,0,14
08/28/2005,22:08,1110.75,1111.00,1110.50,1110.75,17,94
08/28/2005,22:09,1110.75,1110.75,1110.75,1110.75,0,21
08/28/2005,22:10,1110.75,1110.75,1110.50,1110.75,4,5
08/28/2005,22:11,1110.75,1110.75,1110.75,1110.75,22,0
08/28/2005,22:12,1110.75,1111.00,1110.75,1110.75,30,2
08/28/2005,22:13,1111.00,1111.00,1111.00,1111.00,21,0
08/28/2005,22:14,1111.00,1111.00,1110.75,1110.75,23,37
08/28/2005,22:15,1110.75,1110.75,1110.75,1110.75,0,67
08/28/2005,22:16,1110.75,1110.75,1110.50,1110.75,61,70
08/28/2005,22:17,1110.75,1111.00,1110.75,1110.75,16,10
08/28/2005,22:18,1110.75,1111.00,1110.75,1111.00,5,26
08/28/2005,22:19,1110.75,1110.75,1110.75,1110.75,0,8
08/28/2005,22:20,1110.75,1110.75,1110.75,1110.75,0,12
08/28/2005,22:22,1110.75,1110.75,1110.75,1110.75,0,5
08/28/2005,22:23,1110.75,1110.75,1110.75,1110.75,0,55
08/28/2005,22:24,1110.75,1110.75,1110.75,1110.75,0,3
08/28/2005,22:25,1110.75,1111.00,1110.50,1110.75,46,117
08/28/2005,22:26,1110.75,1110.75,1110.75,1110.75,0,13
08/28/2005,22:27,1110.75,1110.75,1110.75,1110.75,0,1
08/28/2005,22:28,1110.75,1110.75,1110.75,1110.75,0,2
08/28/2005,22:29,1110.75,1110.75,1110.50,1110.50,0,16
08/28/2005,22:30,1110.75,1110.75,1110.75,1110.75,1,0
08/28/2005,22:31,1110.75,1110.75,1110.75,1110.75,5,0
08/28/2005,22:32,1110.75,1110.75,1110.75,1110.75,1,0
08/28/2005,22:33,1110.50,1110.50,1110.50,1110.50,0,13
08/28/2005,22:34,1110.75,1110.75,1110.75,1110.75,2,0
08/28/2005,22:35,1110.75,1111.00,1110.75,1111.00,74,0
08/28/2005,22:36,1111.00,1111.00,1111.00,1111.00,2,0
08/28/2005,22:39,1110.75,1110.75,1110.75,1110.75,0,16
08/28/2005,22:40,1110.75,1110.75,1110.75,1110.75,0,5
08/28/2005,22:41,1110.75,1110.75,1110.75,1110.75,0,1
08/28/2005,22:42,1110.75,1111.00,1110.75,1111.00,5,4
08/28/2005,22:43,1110.75,1110.75,1110.75,1110.75,0,24
08/28/2005,22:44,1110.75,1110.75,1110.75,1110.75,0,22
08/28/2005,22:45,1110.50,1110.75,1110.50,1110.75,48,1
08/28/2005,22:46,1110.75,1110.75,1110.75,1110.75,1,0
08/28/2005,22:47,1110.75,1110.75,1110.75,1110.75,2,0
08/28/2005,22:49,1110.75,1110.75,1110.50,1110.75,31,40
08/28/2005,22:50,1110.50,1110.50,1110.50,1110.50,0,50
08/28/2005,22:51,1110.50,1110.75,1110.25,1110.75,9,76
08/28/2005,22:52,1110.25,1110.75,1110.25,1110.50,35,47
08/28/2005,22:53,1110.50,1110.50,1110.25,1110.50,1,101
08/28/2005,22:54,1110.25,1110.50,1110.00,1110.00,51,86
08/28/2005,22:55,1110.25,1110.25,1110.00,1110.00,19,10
08/28/2005,22:56,1110.25,1110.50,1110.25,1110.50,88,0
08/28/2005,22:57,1110.25,1110.50,1110.25,1110.50,6,5
08/28/2005,22:58,1110.25,1110.50,1110.25,1110.25,2,18
08/28/2005,22:59,1110.50,1110.50,1110.00,1110.50,2,10
08/28/2005,23:00,1110.25,1110.25,1110.25,1110.25,0,13
08/28/2005,23:01,1110.25,1110.50,1110.00,1110.50,10,49
08/28/2005,23:02,1110.25,1110.25,1110.25,1110.25,0,15
08/28/2005,23:03,1110.25,1110.50,1110.25,1110.25,1,11
08/28/2005,23:04,1110.50,1110.75,1110.50,1110.50,48,24
08/28/2005,23:05,1110.50,1110.75,1110.50,1110.75,1,5
08/28/2005,23:06,1110.75,1110.75,1110.75,1110.75,10,0
08/28/2005,23:08,1110.50,1110.50,1110.50,1110.50,0,1
08/28/2005,23:09,1110.50,1110.50,1110.50,1110.50,0,16
08/28/2005,23:10,1110.50,1110.50,1110.50,1110.50,0,3
08/28/2005,23:11,1110.25,1110.25,1110.25,1110.25,0,3
08/28/2005,23:12,1110.25,1110.25,1110.25,1110.25,0,10
08/28/2005,23:13,1110.50,1110.50,1110.50,1110.50,1,0
08/28/2005,23:14,1110.50,1110.50,1110.50,1110.50,3,0
08/28/2005,23:15,1110.50,1110.50,1110.50,1110.50,14,0
08/28/2005,23:16,1110.50,1110.50,1110.50,1110.50,18,0
08/28/2005,23:17,1110.50,1110.50,1110.25,1110.25,4,5
08/28/2005,23:18,1110.25,1110.25,1110.00,1110.25,50,77
08/28/2005,23:19,1110.00,1110.25,1110.00,1110.00,2,11
08/28/2005,23:20,1110.25,1110.25,1110.25,1110.25,8,0
08/28/2005,23:21,1110.25,1110.25,1110.25,1110.25,2,0
08/28/2005,23:22,1110.00,1110.50,1110.00,1110.50,23,1
08/28/2005,23:23,1110.25,1110.25,1110.25,1110.25,0,25
08/28/2005,23:24,1110.25,1110.75,1110.25,1110.50,85,149
08/28/2005,23:25,1110.50,1110.50,1110.50,1110.50,0,3
08/28/2005,23:26,1110.50,1110.50,1110.50,1110.50,0,16
08/28/2005,23:27,1110.50,1110.75,1110.50,1110.75,2,75
08/28/2005,23:28,1110.50,1110.75,1110.50,1110.50,4,14
08/28/2005,23:29,1110.50,1110.50,1110.50,1110.50,0,10
08/28/2005,23:30,1110.50,1110.50,1110.50,1110.50,0,52
08/28/2005,23:31,1110.50,1110.50,1110.50,1110.50,0,1
08/28/2005,23:32,1110.50,1110.50,1110.50,1110.50,0,3
08/28/2005,23:33,1110.25,1110.50,1110.25,1110.50,6,2
08/28/2005,23:35,1110.25,1110.25,1110.25,1110.25,0,83
08/28/2005,23:36,1110.25,1110.50,1110.25,1110.25,2,4
08/28/2005,23:37,1110.25,1110.75,1110.25,1110.50,60,73
08/28/2005,23:38,1110.50,1110.75,1110.50,1110.50,1,7
08/28/2005,23:39,1110.50,1110.50,1110.50,1110.50,0,100
08/28/2005,23:40,1110.50,1110.50,1110.25,1110.25,0,7
08/28/2005,23:41,1110.25,1110.50,1110.25,1110.50,1,5
08/28/2005,23:42,1110.25,1110.50,1110.25,1110.50,1,1
08/28/2005,23:43,1110.50,1110.50,1110.50,1110.50,1,0
08/28/2005,23:44,1110.25,1110.25,1110.25,1110.25,0,10
08/28/2005,23:45,1110.50,1110.50,1110.50,1110.50,3,0
08/28/2005,23:48,1110.25,1110.50,1110.25,1110.50,4,7
08/28/2005,23:49,1110.50,1110.50,1110.50,1110.50,50,0
08/28/2005,23:50,1110.50,1110.75,1110.50,1110.50,104,56
08/28/2005,23:51,1110.75,1110.75,1110.25,1110.50,2,55
08/28/2005,23:52,1110.50,1110.50,1110.50,1110.50,0,5
08/28/2005,23:53,1110.75,1110.75,1110.75,1110.75,3,0
08/28/2005,23:54,1110.75,1110.75,1110.75,1110.75,6,0
08/28/2005,23:55,1110.75,1110.75,1110.75,1110.75,1,0
08/28/2005,23:56,1110.50,1110.50,1110.50,1110.50,0,8
08/28/2005,23:57,1110.50,1110.50,1110.50,1110.50,0,22
08/28/2005,23:59,1110.50,1110.50,1110.50,1110.50,0,8
08/29/2005,00:00,1110.25,1110.75,1110.25,1110.75,7,11
08/29/2005,00:01,1110.75,1110.75,1110.50,1110.75,8,7
08/29/2005,00:02,1110.50,1110.50,1110.50,1110.50,0,6
08/29/2005,00:03,1110.50,1110.50,1110.50,1110.50,0,1
08/29/2005,00:05,1110.50,1110.50,1110.50,1110.50,0,22
08/29/2005,00:06,1110.50,1110.75,1110.50,1110.50,1,61
08/29/2005,00:07,1110.50,1110.50,1110.25,1110.25,0,7
08/29/2005,00:08,1110.50,1110.50,1110.50,1110.50,5,0
08/29/2005,00:09,1110.50,1110.50,1110.50,1110.50,2,0
08/29/2005,00:10,1110.25,1110.50,1110.25,1110.50,10,2
08/29/2005,00:11,1110.25,1110.25,1110.25,1110.25,0,2
08/29/2005,00:13,1110.50,1110.50,1110.25,1110.50,5,10
08/29/2005,00:18,1110.25,1110.50,1110.25,1110.25,5,55
08/29/2005,00:19,1110.25,1110.25,1110.25,1110.25,0,4
08/29/2005,00:20,1110.25,1110.50,1110.25,1110.50,4,2
08/29/2005,00:21,1110.50,1110.50,1110.50,1110.50,2,0
08/29/2005,00:22,1110.50,1110.50,1110.50,1110.50,5,0
08/29/2005,00:23,1110.25,1110.50,1110.25,1110.50,1,20
08/29/2005,00:24,1110.25,1110.25,1110.25,1110.25,0,33
08/29/2005,00:25,1110.25,1110.25,1110.25,1110.25,0,4
08/29/2005,00:26,1110.25,1110.50,1110.25,1110.50,1,1
08/29/2005,00:27,1110.25,1110.50,1110.25,1110.50,2,1
08/29/2005,00:28,1110.50,1110.50,1110.50,1110.50,1,0
08/29/2005,00:29,1110.50,1110.50,1110.50,1110.50,1,0
08/29/2005,00:30,1110.50,1110.50,1110.25,1110.25,3,21
08/29/2005,00:32,1110.50,1110.50,1110.25,1110.25,30,1
08/29/2005,00:33,1110.50,1110.75,1110.50,1110.75,37,0
08/29/2005,00:34,1110.50,1110.50,1110.50,1110.50,0,2
08/29/2005,00:35,1110.75,1110.75,1110.50,1110.75,136,1
08/29/2005,00:36,1110.75,1110.75,1110.75,1110.75,66,0
08/29/2005,00:37,1110.50,1110.50,1110.50,1110.50,0,55
08/29/2005,00:39,1110.50,1110.50,1110.50,1110.50,0,6
08/29/2005,00:40,1110.50,1110.50,1110.50,1110.50,0,57
08/29/2005,00:41,1110.50,1110.75,1110.50,1110.50,57,110
08/29/2005,00:42,1110.50,1110.50,1110.50,1110.50,0,48
08/29/2005,00:43,1110.50,1110.75,1110.50,1110.75,1,3
08/29/2005,00:44,1110.75,1110.75,1110.50,1110.75,3,50
08/29/2005,00:45,1110.75,1110.75,1110.75,1110.75,1,0
08/29/2005,00:46,1110.50,1110.50,1110.50,1110.50,0,12
08/29/2005,00:48,1110.75,1111.00,1110.75,1111.00,134,0
08/29/2005,00:49,1110.75,1110.75,1110.75,1110.75,0,129
08/29/2005,00:51,1110.75,1110.75,1110.75,1110.75,0,27
08/29/2005,00:52,1111.00,1111.00,1110.75,1110.75,1,16
08/29/2005,00:53,1110.75,1110.75,1110.50,1110.75,2,100
08/29/2005,00:54,1110.50,1110.50,1110.50,1110.50,0,59
08/29/2005,01:00,1110.75,1110.75,1110.75,1110.75,1,0
08/29/2005,01:01,1110.75,1110.75,1110.50,1110.75,94,2
08/29/2005,01:02,1110.75,1110.75,1110.25,1110.25,36,174
08/29/2005,01:03,1110.50,1110.75,1110.25,1110.25,20,14
08/29/2005,01:04,1110.50,1110.50,1110.50,1110.50,58,0
08/29/2005,01:05,1110.75,1111.00,1110.75,1110.75,108,1
08/29/2005,01:06,1110.75,1110.75,1110.75,1110.75,0,33
08/29/2005,01:07,1110.75,1110.75,1110.75,1110.75,0,1
08/29/2005,01:08,1110.75,1110.75,1110.75,1110.75,0,4
08/29/2005,01:09,1110.75,1111.00,1110.75,1111.00,4,110
08/29/2005,01:10,1110.75,1111.00,1110.75,1110.75,10,32
08/29/2005,01:11,1110.75,1110.75,1110.50,1110.50,0,17
08/29/2005,01:12,1110.50,1110.50,1110.25,1110.25,0,58
08/29/2005,01:13,1110.50,1110.50,1110.25,1110.50,43,1
08/29/2005,01:14,1110.50,1110.75,1110.25,1110.25,20,10
08/29/2005,01:15,1110.50,1110.75,1110.50,1110.50,3,3
08/29/2005,01:16,1110.25,1110.50,1110.25,1110.50,11,1
08/29/2005,01:17,1110.50,1110.50,1110.25,1110.25,1,1
08/29/2005,01:18,1110.50,1110.50,1110.50,1110.50,7,0
08/29/2005,01:20,1110.50,1110.50,1110.50,1110.50,2,0
08/29/2005,01:21,1110.75,1110.75,1110.50,1110.50,5,5
08/29/2005,01:22,1110.75,1110.75,1110.50,1110.50,8,39
08/29/2005,01:23,1110.50,1110.50,1110.50,1110.50,0,9
08/29/2005,01:24,1110.50,1110.50,1110.50,1110.50,0,5
08/29/2005,01:25,1110.50,1110.50,1110.50,1110.50,0,8
08/29/2005,01:26,1110.75,1111.00,1110.75,1111.00,61,0
08/29/2005,01:27,1111.00,1111.00,1110.75,1110.75,2,15
08/29/2005,01:28,1110.75,1111.25,1110.75,1111.25,110,36
08/29/2005,01:29,1111.00,1111.00,1111.00,1111.00,0,64
08/29/2005,01:30,1111.00,1111.00,1111.00,1111.00,0,26
08/29/2005,01:31,1110.75,1110.75,1110.75,1110.75,0,1
08/29/2005,01:32,1110.75,1110.75,1110.75,1110.75,0,2
08/29/2005,01:33,1111.00,1111.00,1111.00,1111.00,50,0
08/29/2005,01:34,1110.75,1111.25,1110.75,1111.00,36,20
08/29/2005,01:35,1111.00,1111.00,1111.00,1111.00,0,17
08/29/2005,01:36,1111.00,1111.00,1111.00,1111.00,0,4
08/29/2005,01:37,1110.75,1110.75,1110.75,1110.75,0,1
08/29/2005,01:38,1111.00,1111.00,1111.00,1111.00,2,0
08/29/2005,01:39,1110.75,1111.00,1110.75,1111.00,40,2
08/29/2005,01:40,1111.00,1111.00,1111.00,1111.00,14,0
08/29/2005,01:41,1111.00,1111.00,1110.75,1111.00,72,3
08/29/2005,01:42,1111.00,1111.00,1111.00,1111.00,1,0
08/29/2005,01:43,1110.75,1111.00,1110.75,1111.00,66,5
08/29/2005,01:44,1111.00,1111.00,1111.00,1111.00,64,0
08/29/2005,01:45,1111.00,1111.00,1111.00,1111.00,53,0
08/29/2005,01:46,1111.00,1111.25,1111.00,1111.25,101,3
08/29/2005,01:49,1111.25,1111.25,1111.25,1111.25,20,0
08/29/2005,01:50,1111.25,1111.50,1111.25,1111.25,201,56
08/29/2005,01:51,1111.25,1111.50,1111.25,1111.25,102,49
08/29/2005,01:52,1111.25,1111.25,1111.25,1111.25,0,6
08/29/2005,01:53,1111.25,1111.25,1111.25,1111.25,0,6
08/29/2005,01:54,1111.25,1111.50,1111.00,1111.25,4,22
08/29/2005,01:55,1111.25,1111.50,1111.25,1111.25,13,2
08/29/2005,01:56,1111.00,1111.00,1111.00,1111.00,0,52
08/29/2005,01:57,1110.75,1111.00,1110.50,1110.50,2,129
08/29/2005,01:58,1110.50,1110.50,1110.25,1110.50,4,5
08/29/2005,01:59,1110.50,1110.50,1110.25,1110.50,35,3
08/29/2005,02:00,1110.50,1110.50,1110.50,1110.50,117,0
08/29/2005,02:01,1110.75,1110.75,1110.50,1110.75,14,5
08/29/2005,02:02,1110.75,1110.75,1110.50,1110.75,32,3
08/29/2005,02:03,1110.50,1110.75,1110.25,1110.50,40,203
08/29/2005,02:04,1110.50,1110.50,1110.25,1110.25,1,130
08/29/2005,02:05,1110.50,1110.50,1110.50,1110.50,192,0
08/29/2005,02:06,1110.75,1110.75,1110.50,1110.75,2,24
08/29/2005,02:07,1110.50,1110.50,1110.50,1110.50,0,4
08/29/2005,02:08,1110.75,1111.50,1110.75,1111.25,507,103
08/29/2005,02:09,1111.50,1111.75,1111.50,1111.75,249,75
08/29/2005,02:10,1111.75,1112.00,1111.50,1111.75,78,127
08/29/2005,02:11,1111.75,1111.75,1111.50,1111.50,188,16
08/29/2005,02:12,1111.75,1112.25,1111.75,1112.00,227,31
08/29/2005,02:13,1112.00,1112.25,1112.00,1112.00,2,137
08/29/2005,02:14,1112.00,1112.25,1111.75,1112.25,194,10
08/29/2005,02:15,1112.25,1112.50,1112.25,1112.25,259,18
08/29/2005,02:16,1112.50,1112.50,1112.25,1112.50,103,28
08/29/2005,02:17,1112.50,1112.75,1112.25,1112.25,100,115
08/29/2005,02:18,1112.25,1112.50,1112.00,1112.25,63,34
08/29/2005,02:19,1112.25,1112.75,1112.25,1112.50,96,76
08/29/2005,02:20,1112.25,1112.25,1112.00,1112.25,26,196
08/29/2005,02:21,1112.00,1112.25,1112.00,1112.00,1,53
08/29/2005,02:22,1112.25,1112.50,1112.25,1112.50,154,0
08/29/2005,02:23,1112.50,1112.50,1112.25,1112.50,99,1
08/29/2005,02:24,1112.50,1112.75,1112.25,1112.50,191,35
08/29/2005,02:25,1112.50,1112.75,1112.50,1112.75,1,230
08/29/2005,02:26,1112.50,1112.75,1112.50,1112.50,17,76
08/29/2005,02:27,1112.50,1112.50,1112.50,1112.50,0,146
08/29/2005,02:28,1112.50,1112.75,1112.50,1112.75,491,9
08/29/2005,02:29,1112.75,1113.00,1112.50,1112.75,80,21
08/29/2005,02:30,1113.00,1113.00,1112.75,1113.00,46,6
08/29/2005,02:31,1113.00,1113.00,1113.00,1113.00,97,0
08/29/2005,02:32,1112.75,1113.00,1112.75,1113.00,411,17
08/29/2005,02:33,1113.00,1113.00,1112.75,1113.00,37,1
08/29/2005,02:34,1113.00,1113.00,1113.00,1113.00,5,0
08/29/2005,02:35,1113.00,1113.00,1112.75,1113.00,247,5
08/29/2005,02:36,1113.00,1113.00,1112.75,1112.75,6,196
08/29/2005,02:37,1112.75,1113.00,1112.75,1113.00,75,192
08/29/2005,02:38,1113.00,1113.25,1113.00,1113.00,80,13
08/29/2005,02:39,1113.00,1113.00,1112.75,1112.75,0,100
08/29/2005,02:40,1112.75,1112.75,1112.75,1112.75,0,5
08/29/2005,02:41,1113.00,1113.00,1113.00,1113.00,1,0
08/29/2005,02:42,1113.00,1113.25,1113.00,1113.00,161,2
08/29/2005,02:43,1113.00,1113.00,1113.00,1113.00,0,27
08/29/2005,02:44,1113.00,1113.00,1113.00,1113.00,0,186
08/29/2005,02:45,1113.00,1113.25,1113.00,1113.25,43,15
08/29/2005,02:46,1113.25,1113.25,1113.00,1113.00,293,1
08/29/2005,02:47,1113.25,1113.25,1113.00,1113.00,7,170
08/29/2005,02:48,1113.00,1113.25,1113.00,1113.25,1,55
08/29/2005,02:49,1113.00,1113.00,1113.00,1113.00,0,166
08/29/2005,02:50,1113.00,1113.00,1113.00,1113.00,0,7
08/29/2005,02:51,1113.00,1113.25,1113.00,1113.00,2,6
08/29/2005,02:52,1113.25,1113.25,1113.00,1113.00,17,1
08/29/2005,02:53,1113.25,1113.25,1113.25,1113.25,4,0
08/29/2005,02:54,1113.00,1113.00,1113.00,1113.00,0,1
08/29/2005,02:55,1113.00,1113.00,1113.00,1113.00,0,7
08/29/2005,02:56,1113.00,1113.00,1113.00,1113.00,0,155
08/29/2005,02:57,1113.00,1113.00,1113.00,1113.00,0,258
08/29/2005,02:58,1113.00,1113.00,1112.75,1113.00,20,26
08/29/2005,02:59,1113.00,1113.00,1113.00,1113.00,5,0
08/29/2005,03:00,1113.00,1113.00,1113.00,1113.00,4,0
08/29/2005,03:01,1113.00,1113.00,1113.00,1113.00,38,0
08/29/2005,03:02,1113.00,1113.25,1113.00,1113.25,255,0
08/29/2005,03:03,1113.25,1114.00,1113.25,1114.00,507,0
08/29/2005,03:04,1114.00,1114.50,1114.00,1114.25,936,307
08/29/2005,03:05,1114.50,1114.50,1113.75,1113.75,30,144
08/29/2005,03:06,1113.75,1114.00,1113.75,1113.75,4,7
08/29/2005,03:07,1113.75,1114.00,1113.50,1113.50,109,137
08/29/2005,03:08,1113.75,1114.00,1113.75,1114.00,136,2
08/29/2005,03:09,1114.00,1114.00,1113.75,1114.00,30,1
08/29/2005,03:10,1114.00,1114.00,1113.00,1113.25,174,563
08/29/2005,03:11,1113.00,1113.25,1113.00,1113.25,118,6
08/29/2005,03:12,1113.00,1113.00,1112.75,1113.00,75,93
08/29/2005,03:13,1113.00,1113.50,1113.00,1113.25,64,47
08/29/2005,03:14,1113.50,1113.50,1113.50,1113.50,66,0
08/29/2005,03:15,1113.75,1113.75,1113.50,1113.50,1,21
08/29/2005,03:16,1113.50,1113.75,1113.25,1113.75,73,34
08/29/2005,03:17,1113.75,1113.75,1113.50,1113.75,46,2
08/29/2005,03:18,1113.75,1113.75,1113.75,1113.75,53,0
08/29/2005,03:19,1114.00,1114.00,1113.75,1113.75,6,53
08/29/2005,03:20,1113.50,1113.50,1113.00,1113.00,0,172
08/29/2005,03:21,1113.25,1113.50,1113.25,1113.50,7,0
08/29/2005,03:22,1113.50,1113.75,1113.50,1113.75,45,2
08/29/2005,03:23,1113.50,1113.50,1113.25,1113.50,64,66
08/29/2005,03:24,1113.50,1113.50,1113.50,1113.50,7,0
08/29/2005,03:25,1113.25,1113.75,1113.25,1113.50,54,7
08/29/2005,03:26,1113.50,1113.75,1113.50,1113.75,71,50
08/29/2005,03:27,1113.75,1114.00,1113.75,1114.00,35,0
08/29/2005,03:28,1114.00,1114.50,1114.00,1114.25,306,19
08/29/2005,03:29,1114.25,1115.00,1114.25,1114.50,498,143
08/29/2005,03:30,1114.50,1114.75,1114.50,1114.50,1,56
08/29/2005,03:31,1114.75,1115.00,1114.50,1114.50,90,6
08/29/2005,03:32,1114.75,1114.75,1114.50,1114.50,17,35
08/29/2005,03:33,1114.50,1114.50,1114.00,1114.00,0,84
08/29/2005,03:34,1114.00,1114.25,1114.00,1114.25,13,3
08/29/2005,03:35,1114.25,1114.25,1114.25,1114.25,1,0
08/29/2005,03:36,1114.25,1114.25,1114.25,1114.25,27,0
08/29/2005,03:37,1114.25,1114.25,1114.25,1114.25,82,0
08/29/2005,03:38,1114.25,1114.25,1114.25,1114.25,2,0
08/29/2005,03:39,1114.25,1114.50,1114.00,1114.50,43,7
08/29/2005,03:41,1114.50,1114.50,1114.25,1114.50,83,1
08/29/2005,03:42,1114.75,1114.75,1114.50,1114.75,165,1
08/29/2005,03:43,1115.00,1115.00,1114.75,1114.75,1,66
08/29/2005,03:44,1114.75,1114.75,1114.50,1114.75,2,24
08/29/2005,03:45,1114.75,1115.00,1114.75,1114.75,15,16
08/29/2005,03:46,1114.75,1115.00,1114.75,1114.75,2,20
08/29/2005,03:47,1114.75,1115.00,1114.75,1114.75,6,39
08/29/2005,03:48,1114.50,1114.50,1114.25,1114.50,20,120
08/29/2005,03:49,1114.50,1114.50,1114.25,1114.25,23,174
08/29/2005,03:50,1114.00,1114.50,1114.00,1114.50,93,8
08/29/2005,03:51,1114.50,1114.75,1114.50,1114.50,17,2
08/29/2005,03:52,1114.75,1114.75,1114.50,1114.75,133,1
08/29/2005,03:53,1114.75,1114.75,1114.50,1114.75,115,2
08/29/2005,03:54,1114.75,1115.00,1114.50,1114.50,94,31
08/29/2005,03:55,1114.75,1114.75,1114.50,1114.75,168,1
08/29/2005,03:56,1114.75,1114.75,1114.75,1114.75,64,0
08/29/2005,03:57,1114.75,1114.75,1114.50,1114.75,46,5
08/29/2005,03:58,1114.50,1114.75,1114.50,1114.75,8,2
08/29/2005,03:59,1114.75,1114.75,1114.75,1114.75,6,0
08/29/2005,04:00,1115.00,1115.00,1115.00,1115.00,1,0
08/29/2005,04:01,1115.00,1115.25,1115.00,1115.00,445,148
08/29/2005,04:02,1115.00,1115.25,1114.75,1115.00,210,349
08/29/2005,04:03,1115.00,1115.00,1115.00,1115.00,0,90
08/29/2005,04:04,1115.00,1115.00,1115.00,1115.00,0,4
08/29/2005,04:05,1114.75,1114.75,1114.75,1114.75,0,64
08/29/2005,04:06,1114.75,1114.75,1114.50,1114.50,0,3
08/29/2005,04:07,1114.50,1114.50,1114.50,1114.50,0,138
08/29/2005,04:08,1114.50,1114.50,1114.00,1114.25,35,101
08/29/2005,04:09,1114.50,1114.75,1114.25,1114.50,18,11
08/29/2005,04:10,1114.50,1114.75,1114.50,1114.75,1,7
08/29/2005,04:11,1114.25,1114.25,1114.25,1114.25,0,30
08/29/2005,04:12,1114.25,1114.50,1114.00,1114.25,3,9
08/29/2005,04:13,1114.50,1114.50,1114.50,1114.50,39,0
08/29/2005,04:14,1114.50,1114.50,1114.50,1114.50,44,0
08/29/2005,04:15,1114.50,1114.50,1114.50,1114.50,3,0
08/29/2005,04:16,1114.50,1114.50,1114.50,1114.50,13,0
08/29/2005,04:17,1114.50,1114.75,1114.25,1114.75,22,2
08/29/2005,04:18,1114.75,1114.75,1114.50,1114.75,2,25
08/29/2005,04:19,1114.50,1114.50,1114.50,1114.50,0,106
08/29/2005,04:20,1114.50,1114.75,1114.50,1114.50,3,39
08/29/2005,04:21,1114.75,1114.75,1114.50,1114.50,1,3
08/29/2005,04:22,1114.75,1114.75,1114.50,1114.50,2,4
08/29/2005,04:23,1114.25,1114.25,1113.50,1113.50,81,486
08/29/2005,04:24,1113.75,1113.75,1113.50,1113.75,37,1
08/29/2005,04:25,1113.75,1114.00,1113.50,1113.75,28,80
08/29/2005,04:26,1113.75,1114.00,1113.50,1113.75,61,13
08/29/2005,04:27,1113.75,1113.75,1113.75,1113.75,26,0
08/29/2005,04:28,1113.75,1113.75,1113.75,1113.75,56,0
08/29/2005,04:29,1114.00,1114.00,1113.75,1113.75,2,2
08/29/2005,04:30,1113.75,1113.75,1113.75,1113.75,0,1
08/29/2005,04:31,1113.75,1114.25,1113.75,1114.25,33,4
08/29/2005,04:32,1114.25,1114.50,1114.25,1114.50,91,0
08/29/2005,04:34,1114.50,1114.50,1114.50,1114.50,37,0
08/29/2005,04:35,1114.25,1114.25,1114.25,1114.25,0,2
08/29/2005,04:36,1114.50,1114.50,1114.00,1114.00,2,63
08/29/2005,04:37,1114.25,1114.25,1114.00,1114.00,1,2
08/29/2005,04:38,1114.25,1114.25,1114.00,1114.00,14,1
08/29/2005,04:39,1114.00,1114.25,1114.00,1114.00,5,28
08/29/2005,04:40,1114.25,1114.25,1114.00,1114.00,53,1
08/29/2005,04:41,1114.00,1114.25,1114.00,1114.00,11,2
08/29/2005,04:42,1114.25,1114.25,1114.25,1114.25,2,0
08/29/2005,04:43,1114.25,1114.25,1114.00,1114.00,3,6
08/29/2005,04:44,1114.00,1114.25,1114.00,1114.25,32,1
08/29/2005,04:45,1114.25,1114.25,1114.00,1114.00,81,1
08/29/2005,04:46,1114.00,1114.00,1114.00,1114.00,0,43
08/29/2005,04:47,1113.75,1113.75,1113.50,1113.75,4,137
08/29/2005,04:48,1113.50,1113.75,1113.50,1113.75,2,1
08/29/2005,04:49,1113.50,1113.75,1113.50,1113.75,1,11
08/29/2005,04:50,1113.75,1113.75,1113.75,1113.75,3,0
08/29/2005,04:51,1113.75,1113.75,1113.75,1113.75,1,0
08/29/2005,04:52,1113.50,1113.50,1113.25,1113.25,0,180
08/29/2005,04:53,1113.25,1113.25,1113.25,1113.25,0,55
08/29/2005,04:54,1113.50,1113.50,1113.25,1113.25,1,131
08/29/2005,04:55,1113.25,1113.25,1113.25,1113.25,0,19
08/29/2005,04:56,1113.50,1113.75,1113.50,1113.75,109,15
08/29/2005,04:57,1113.75,1113.75,1113.75,1113.75,150,0
08/29/2005,04:58,1113.75,1113.75,1113.75,1113.75,12,0
08/29/2005,04:59,1113.75,1113.75,1113.75,1113.75,38,0
08/29/2005,05:00,1113.75,1114.25,1113.75,1114.00,70,40
08/29/2005,05:01,1114.00,1114.25,1114.00,1114.00,6,13
08/29/2005,05:02,1113.75,1113.75,1113.75,1113.75,0,61
08/29/2005,05:03,1113.75,1113.75,1113.75,1113.75,0,57
08/29/2005,05:04,1114.00,1114.00,1114.00,1114.00,29,0
08/29/2005,05:05,1114.00,1114.00,1114.00,1114.00,4,0
08/29/2005,05:07,1113.75,1113.75,1113.75,1113.75,0,5
08/29/2005,05:08,1113.75,1113.75,1113.75,1113.75,0,20
08/29/2005,05:09,1113.75,1114.00,1113.75,1113.75,1,11
08/29/2005,05:10,1113.75,1113.75,1113.75,1113.75,0,5
08/29/2005,05:11,1113.75,1114.00,1113.75,1114.00,17,1
08/29/2005,05:12,1114.00,1114.00,1114.00,1114.00,83,0
08/29/2005,05:13,1114.25,1114.25,1114.25,1114.25,36,0
08/29/2005,05:14,1114.25,1114.25,1114.25,1114.25,9,0
08/29/2005,05:15,1114.25,1114.25,1114.25,1114.25,39,0
08/29/2005,05:16,1114.25,1114.25,1114.00,1114.25,3,1
08/29/2005,05:17,1114.25,1114.25,1114.25,1114.25,39,0
08/29/2005,05:18,1114.50,1114.50,1114.25,1114.25,95,1
08/29/2005,05:19,1114.25,1114.50,1114.25,1114.25,1,7
08/29/2005,05:20,1114.25,1114.25,1114.25,1114.25,0,93
08/29/2005,05:21,1114.25,1114.75,1114.00,1114.50,54,369
08/29/2005,05:22,1114.25,1114.25,1114.25,1114.25,0,75
08/29/2005,05:23,1114.25,1114.50,1114.25,1114.25,2,7
08/29/2005,05:24,1114.25,1114.25,1114.25,1114.25,0,16
08/29/2005,05:25,1114.25,1114.25,1114.25,1114.25,0,35
08/29/2005,05:26,1114.25,1114.50,1114.25,1114.50,3,1
08/29/2005,05:27,1114.25,1114.50,1114.25,1114.50,32,2
08/29/2005,05:28,1114.50,1114.75,1114.50,1114.50,9,48
08/29/2005,05:29,1114.50,1114.50,1114.50,1114.50,0,2
08/29/2005,05:30,1114.50,1114.50,1114.25,1114.50,42,2
08/29/2005,05:31,1114.75,1114.75,1114.25,1114.25,2,81
08/29/2005,05:32,1114.50,1114.50,1114.50,1114.50,226,0
08/29/2005,05:33,1114.50,1114.50,1114.50,1114.50,85,0
08/29/2005,05:34,1114.50,1114.50,1114.25,1114.25,102,1
08/29/2005,05:35,1114.50,1114.50,1114.25,1114.25,8,145
08/29/2005,05:36,1114.00,1114.25,1114.00,1114.00,5,34
08/29/2005,05:37,1114.00,1114.25,1114.00,1114.00,15,95
08/29/2005,05:38,1113.75,1114.00,1113.75,1113.75,1,4
08/29/2005,05:39,1113.75,1114.00,1113.75,1113.75,1,10
08/29/2005,05:41,1113.75,1113.75,1113.75,1113.75,0,74
08/29/2005,05:42,1113.75,1113.75,1113.50,1113.50,0,147
08/29/2005,05:43,1113.25,1113.50,1113.25,1113.50,43,29
08/29/2005,05:44,1113.75,1113.75,1113.75,1113.75,1,0
08/29/2005,05:45,1113.50,1113.75,1113.25,1113.75,16,61
08/29/2005,05:46,1113.50,1113.50,1113.25,1113.25,0,7
08/29/2005,05:48,1113.25,1113.25,1113.25,1113.25,0,38
08/29/2005,05:49,1113.25,1113.50,1113.25,1113.25,12,20
08/29/2005,05:50,1113.50,1113.50,1113.50,1113.50,49,0
08/29/2005,05:51,1113.75,1113.75,1113.50,1113.50,1,26
08/29/2005,05:52,1113.50,1113.50,1113.50,1113.50,0,2
08/29/2005,05:53,1113.25,1113.50,1113.25,1113.50,66,5
08/29/2005,05:54,1113.50,1113.50,1113.50,1113.50,11,0
08/29/2005,05:55,1113.50,1113.50,1113.50,1113.50,34,0
08/29/2005,05:56,1113.50,1113.75,1113.50,1113.75,2,0
08/29/2005,05:57,1113.50,1113.50,1113.50,1113.50,0,40
08/29/2005,05:58,1113.50,1113.50,1113.50,1113.50,0,4
08/29/2005,05:59,1113.25,1113.25,1113.25,1113.25,0,7
08/29/2005,06:00,1113.25,1113.50,1113.25,1113.50,1,4
08/29/2005,06:02,1113.25,1113.25,1113.25,1113.25,0,35
08/29/2005,06:03,1113.00,1113.25,1113.00,1113.25,10,3
08/29/2005,06:04,1113.00,1113.25,1113.00,1113.00,1,157
08/29/2005,06:06,1113.00,1113.00,1113.00,1113.00,0,20
08/29/2005,06:07,1113.00,1113.25,1113.00,1113.00,6,49
08/29/2005,06:08,1113.00,1113.00,1112.75,1112.75,5,77
08/29/2005,06:09,1112.75,1113.00,1112.75,1112.75,2,17
08/29/2005,06:10,1112.75,1113.00,1112.75,1113.00,2,2
08/29/2005,06:11,1112.75,1113.00,1112.75,1113.00,47,4
08/29/2005,06:12,1113.00,1113.00,1112.75,1112.75,99,250
08/29/2005,06:13,1112.75,1113.00,1112.75,1113.00,9,31
08/29/2005,06:14,1113.00,1113.00,1112.75,1112.75,1,3
08/29/2005,06:15,1112.75,1112.75,1112.50,1112.50,12,110
08/29/2005,06:16,1112.50,1112.75,1112.50,1112.75,138,3
08/29/2005,06:17,1113.00,1113.00,1112.75,1112.75,1,67
08/29/2005,06:18,1112.75,1113.00,1112.50,1112.50,1,22
08/29/2005,06:19,1112.75,1112.75,1112.75,1112.75,55,0
08/29/2005,06:20,1112.75,1112.75,1112.75,1112.75,5,0
08/29/2005,06:21,1113.00,1113.00,1113.00,1113.00,1,0
08/29/2005,06:23,1113.00,1113.00,1113.00,1113.00,68,0
08/29/2005,06:24,1113.00,1113.25,1112.75,1112.75,73,45
08/29/2005,06:25,1112.75,1113.00,1112.75,1112.75,6,337
08/29/2005,06:26,1113.00,1113.00,1112.75,1112.75,32,1
08/29/2005,06:27,1113.00,1113.00,1113.00,1113.00,85,0
08/29/2005,06:28,1113.00,1113.00,1113.00,1113.00,18,0
08/29/2005,06:29,1113.00,1113.25,1112.75,1112.75,118,189
08/29/2005,06:30,1112.50,1112.75,1112.50,1112.75,102,184
08/29/2005,06:31,1112.75,1113.00,1112.75,1113.00,130,0
08/29/2005,06:32,1113.00,1113.00,1113.00,1113.00,1,0
08/29/2005,06:33,1113.00,1113.00,1113.00,1113.00,97,0
08/29/2005,06:34,1113.00,1113.00,1113.00,1113.00,10,0
08/29/2005,06:35,1113.00,1113.00,1112.75,1112.75,26,1
08/29/2005,06:36,1112.75,1113.00,1112.75,1112.75,91,135
08/29/2005,06:37,1112.75,1112.75,1112.50,1112.75,20,56
08/29/2005,06:38,1112.75,1112.75,1112.75,1112.75,169,0
08/29/2005,06:39,1112.75,1112.75,1112.75,1112.75,4,0
08/29/2005,06:41,1112.75,1112.75,1112.75,1112.75,100,0
08/29/2005,06:42,1112.75,1112.75,1112.75,1112.75,1,0
08/29/2005,06:43,1112.75,1113.00,1112.75,1112.75,26,42
08/29/2005,06:44,1113.00,1113.00,1113.00,1113.00,5,0
08/29/2005,06:45,1112.75,1112.75,1112.75,1112.75,0,53
08/29/2005,06:46,1113.00,1113.00,1112.50,1112.50,1,137
08/29/2005,06:47,1112.75,1112.75,1112.50,1112.75,11,20
08/29/2005,06:48,1112.50,1112.50,1112.50,1112.50,0,26
08/29/2005,06:49,1112.75,1112.75,1112.75,1112.75,124,0
08/29/2005,06:50,1112.75,1113.00,1112.75,1113.00,17,0
08/29/2005,06:51,1113.00,1113.00,1112.75,1113.00,107,82
08/29/2005,06:52,1113.00,1113.25,1113.00,1113.25,68,0
08/29/2005,06:53,1113.00,1113.00,1113.00,1113.00,0,3
08/29/2005,06:54,1113.25,1113.25,1113.00,1113.00,1,133
08/29/2005,06:55,1113.00,1113.00,1112.75,1113.00,100,11
08/29/2005,06:56,1113.00,1113.00,1112.75,1113.00,2,100
08/29/2005,06:57,1112.75,1112.75,1112.75,1112.75,0,30
08/29/2005,06:58,1112.75,1113.00,1112.75,1112.75,101,340
08/29/2005,06:59,1112.75,1112.75,1112.50,1112.50,75,104
08/29/2005,07:00,1112.50,1112.75,1112.50,1112.75,7,102
08/29/2005,07:01,1112.75,1112.75,1112.50,1112.75,2,1
08/29/2005,07:02,1112.75,1112.75,1112.50,1112.75,7,1
08/29/2005,07:03,1112.75,1113.00,1112.75,1113.00,170,0
08/29/2005,07:04,1113.00,1113.00,1113.00,1113.00,26,0
08/29/2005,07:05,1112.75,1112.75,1112.50,1112.50,0,245
08/29/2005,07:06,1112.75,1112.75,1112.75,1112.75,113,0
08/29/2005,07:07,1112.75,1113.00,1112.75,1113.00,63,0
08/29/2005,07:08,1113.00,1113.25,1113.00,1113.00,186,1
08/29/2005,07:09,1113.25,1113.25,1113.00,1113.25,255,2
08/29/2005,07:10,1113.00,1113.25,1113.00,1113.25,3,3
08/29/2005,07:11,1113.25,1113.25,1113.00,1113.00,14,6
08/29/2005,07:12,1113.00,1113.25,1113.00,1113.00,237,7
08/29/2005,07:13,1113.25,1113.50,1113.25,1113.50,325,0
08/29/2005,07:14,1113.50,1113.50,1113.50,1113.50,665,0
08/29/2005,07:15,1113.50,1113.75,1113.50,1113.75,39,6
08/29/2005,07:16,1113.50,1114.25,1113.50,1114.25,562,58
08/29/2005,07:17,1114.25,1115.00,1114.25,1114.50,785,105
08/29/2005,07:18,1114.75,1115.00,1114.75,1114.75,596,89
08/29/2005,07:19,1114.75,1115.25,1114.75,1115.00,339,234
08/29/2005,07:20,1115.00,1115.25,1115.00,1115.00,190,16
08/29/2005,07:21,1115.00,1115.50,1115.00,1115.50,988,15
08/29/2005,07:22,1115.50,1116.00,1115.25,1116.00,1285,4
08/29/2005,07:23,1116.00,1117.25,1116.00,1117.25,2152,376
08/29/2005,07:24,1117.00,1117.00,1115.25,1116.00,487,1505
08/29/2005,07:25,1115.75,1116.25,1115.75,1116.00,374,238
08/29/2005,07:26,1116.00,1116.00,1115.25,1115.50,33,618
08/29/2005,07:27,1115.50,1115.75,1115.25,1115.50,229,48
08/29/2005,07:28,1115.50,1115.75,1115.50,1115.50,95,30
08/29/2005,07:29,1115.50,1115.50,1115.50,1115.50,0,120
08/29/2005,07:30,1115.25,1115.75,1115.25,1115.75,110,129
08/29/2005,07:31,1115.50,1115.75,1115.25,1115.50,98,175
08/29/2005,07:32,1115.25,1115.50,1115.25,1115.50,99,21
08/29/2005,07:33,1115.50,1116.00,1115.50,1115.75,199,62
08/29/2005,07:34,1115.50,1116.00,1115.50,1115.75,45,123
08/29/2005,07:35,1115.75,1115.75,1115.25,1115.25,4,155
08/29/2005,07:36,1115.25,1115.50,1115.25,1115.50,24,112
08/29/2005,07:37,1115.50,1115.50,1115.25,1115.50,90,5
08/29/2005,07:38,1115.50,1115.50,1115.25,1115.25,152,3
08/29/2005,07:39,1115.25,1115.50,1115.25,1115.25,4,103
08/29/2005,07:40,1115.50,1115.50,1115.25,1115.25,3,44
08/29/2005,07:41,1115.25,1115.25,1115.00,1115.25,163,373
08/29/2005,07:42,1115.25,1115.50,1115.25,1115.50,182,3
08/29/2005,07:43,1115.50,1115.50,1115.25,1115.50,100,269
08/29/2005,07:44,1115.25,1115.50,1115.25,1115.50,130,73
08/29/2005,07:45,1115.50,1115.50,1115.25,1115.50,137,8
08/29/2005,07:46,1115.50,1115.75,1115.50,1115.75,256,4
08/29/2005,07:47,1115.75,1116.00,1115.50,1115.75,102,52
08/29/2005,07:48,1115.75,1116.00,1115.75,1115.75,10,31
08/29/2005,07:49,1115.75,1115.75,1115.50,1115.75,139,141
08/29/2005,07:50,1116.00,1116.25,1115.75,1116.00,297,161
08/29/2005,07:51,1116.00,1116.25,1115.75,1116.00,9,110
08/29/2005,07:52,1116.00,1116.00,1115.75,1115.75,51,188
08/29/2005,07:53,1115.75,1115.75,1115.50,1115.50,0,360
08/29/2005,07:54,1115.50,1115.50,1115.25,1115.50,60,179
08/29/2005,07:55,1115.25,1115.50,1115.25,1115.25,56,55
08/29/2005,07:56,1115.25,1115.25,1115.25,1115.25,0,47
08/29/2005,07:57,1115.25,1115.50,1115.25,1115.50,114,1
08/29/2005,07:58,1115.50,1115.50,1115.50,1115.50,58,0
08/29/2005,07:59,1115.50,1115.50,1115.25,1115.25,103,2
08/29/2005,08:00,1115.50,1115.75,1115.25,1115.50,104,149
08/29/2005,08:01,1115.25,1115.50,1115.00,1115.00,5,451
08/29/2005,08:02,1115.00,1115.25,1115.00,1115.25,12,5
08/29/2005,08:03,1115.00,1115.25,1115.00,1115.00,17,86
08/29/2005,08:04,1115.00,1115.25,1115.00,1115.25,217,314
08/29/2005,08:05,1115.25,1115.50,1115.25,1115.25,10,22
08/29/2005,08:06,1115.25,1115.25,1115.00,1115.25,30,64
08/29/2005,08:07,1115.25,1115.50,1115.25,1115.50,57,59
08/29/2005,08:08,1115.25,1115.50,1115.25,1115.50,169,11
08/29/2005,08:09,1115.50,1115.50,1115.25,1115.50,63,7
08/29/2005,08:10,1115.50,1115.50,1115.50,1115.50,35,0
08/29/2005,08:11,1115.50,1115.75,1115.50,1115.50,36,59
08/29/2005,08:12,1115.50,1115.50,1115.25,1115.50,53,57
08/29/2005,08:13,1115.75,1116.00,1115.50,1115.75,110,2
08/29/2005,08:14,1115.75,1116.00,1115.75,1115.75,21,55
08/29/2005,08:15,1115.75,1116.00,1115.50,1115.50,2,32
08/29/2005,08:16,1115.50,1115.75,1115.50,1115.50,4,153
08/29/2005,08:17,1115.50,1115.75,1115.50,1115.75,6,19
08/29/2005,08:18,1115.50,1115.75,1115.50,1115.50,1,80
08/29/2005,08:19,1115.50,1115.75,1115.50,1115.75,286,12
08/29/2005,08:20,1115.75,1116.00,1115.50,1115.75,176,122
08/29/2005,08:21,1116.00,1116.00,1115.50,1115.50,3,339
08/29/2005,08:22,1115.50,1115.75,1115.25,1115.50,2,120
08/29/2005,08:23,1115.50,1115.50,1115.25,1115.25,6,3
08/29/2005,08:24,1115.25,1115.50,1115.25,1115.50,45,25
08/29/2005,08:25,1115.50,1115.75,1115.25,1115.50,47,6
08/29/2005,08:26,1115.50,1115.75,1115.50,1115.50,33,47
08/29/2005,08:27,1115.50,1115.50,1115.25,1115.25,1,544
08/29/2005,08:28,1115.25,1115.25,1115.25,1115.25,0,363
08/29/2005,08:29,1115.25,1115.25,1115.25,1115.25,0,133
08/29/2005,08:30,1115.25,1115.75,1115.25,1115.50,424,311
08/29/2005,08:31,1115.50,1116.25,1115.50,1116.25,3161,3215
08/29/2005,08:32,1116.25,1116.50,1116.00,1116.00,2100,2351
08/29/2005,08:33,1116.00,1116.75,1116.00,1116.25,1817,1623
08/29/2005,08:34,1116.25,1116.75,1116.25,1116.50,2533,1048
08/29/2005,08:35,1116.50,1117.00,1116.50,1116.75,1353,439
08/29/2005,08:36,1117.00,1117.00,1116.00,1116.50,805,2085
08/29/2005,08:37,1116.25,1116.50,1116.25,1116.25,662,823
08/29/2005,08:38,1116.25,1116.25,1115.75,1116.00,876,1915
08/29/2005,08:39,1116.00,1116.25,1115.75,1116.25,1693,1111
08/29/2005,08:40,1116.25,1117.00,1116.25,1116.50,2653,1127
08/29/2005,08:41,1116.75,1117.00,1116.25,1116.75,1038,812
08/29/2005,08:42,1116.50,1117.25,1116.50,1116.50,847,1822
08/29/2005,08:43,1116.50,1117.00,1116.25,1117.00,1435,463
08/29/2005,08:44,1117.00,1117.50,1116.25,1117.00,3389,1075
08/29/2005,08:45,1117.25,1117.25,1116.50,1116.75,283,1373
08/29/2005,08:46,1116.50,1116.75,1116.00,1116.50,1163,2083
08/29/2005,08:47,1116.50,1117.25,1116.25,1116.25,2167,1790
08/29/2005,08:48,1116.25,1116.50,1115.75,1116.00,1128,2278
08/29/2005,08:49,1116.00,1116.25,1115.75,1116.25,2302,437
08/29/2005,08:50,1116.00,1117.00,1116.00,1116.50,1983,571
08/29/2005,08:51,1116.50,1116.75,1116.25,1116.25,435,1552
08/29/2005,08:52,1116.25,1116.75,1116.00,1116.50,1132,747
08/29/2005,08:53,1116.50,1117.00,1116.25,1117.00,1454,972
08/29/2005,08:54,1116.75,1117.00,1116.50,1117.00,1381,1260
08/29/2005,08:55,1117.00,1117.25,1116.75,1117.25,1540,994
08/29/2005,08:56,1117.25,1118.00,1117.00,1118.00,4914,1954
08/29/2005,08:57,1118.00,1118.25,1117.50,1117.75,2281,2155
08/29/2005,08:58,1118.00,1118.00,1117.50,1117.75,1005,1332
08/29/2005,08:59,1117.75,1118.25,1117.75,1118.00,2372,1209
08/29/2005,09:00,1118.00,1118.25,1118.00,1118.00,158,795
08/29/2005,09:01,1118.00,1119.00,1118.00,1118.50,7588,3685
08/29/2005,09:02,1118.50,1118.75,1118.25,1118.25,1892,906
08/29/2005,09:03,1118.25,1118.50,1117.75,1117.75,1124,3300
08/29/2005,09:04,1117.75,1118.00,1117.50,1117.50,1181,1889
08/29/2005,09:05,1117.75,1118.25,1117.50,1118.00,1594,855
08/29/2005,09:06,1117.75,1118.25,1117.75,1118.00,1253,93
08/29/2005,09:07,1117.75,1117.75,1117.25,1117.25,1929,3053
08/29/2005,09:08,1117.50,1118.25,1117.25,1117.75,3377,1622
08/29/2005,09:09,1118.00,1118.25,1117.75,1118.00,970,805
08/29/2005,09:10,1118.00,1118.25,1117.75,1117.75,573,1387
08/29/2005,09:11,1117.75,1118.75,1117.75,1118.50,3803,2746
08/29/2005,09:12,1118.25,1119.75,1118.00,1119.75,7330,1839
08/29/2005,09:13,1119.50,1121.00,1119.25,1120.75,7616,5332
08/29/2005,09:14,1120.75,1121.25,1120.50,1121.00,5105,3953
08/29/2005,09:15,1121.00,1121.50,1120.75,1121.00,4181,2998
08/29/2005,09:16,1121.25,1121.50,1120.50,1121.25,4310,1707
08/29/2005,09:17,1121.25,1122.50,1121.00,1122.00,8731,5673
08/29/2005,09:18,1122.00,1122.50,1121.75,1122.00,2582,1967
08/29/2005,09:19,1122.00,1122.50,1121.50,1121.75,3576,2414
08/29/2005,09:20,1121.75,1122.00,1121.00,1121.00,1662,4712
08/29/2005,09:21,1121.00,1121.50,1120.75,1121.25,1554,990
08/29/2005,09:22,1121.25,1121.50,1120.75,1121.00,502,2120
08/29/2005,09:23,1120.75,1121.25,1120.50,1121.00,1575,1245
08/29/2005,09:24,1120.75,1122.00,1120.75,1121.50,2720,1868
08/29/2005,09:25,1121.25,1122.00,1121.25,1121.75,2669,404
08/29/2005,09:26,1121.75,1122.25,1121.50,1122.00,2944,1566
08/29/2005,09:27,1122.00,1122.00,1121.25,1121.50,564,867
08/29/2005,09:28,1121.50,1121.75,1121.25,1121.50,727,1175
08/29/2005,09:29,1121.25,1121.50,1120.75,1121.00,1055,1929
08/29/2005,09:30,1121.00,1121.50,1120.75,1121.00,1316,1589
08/29/2005,09:31,1121.00,1121.25,1120.50,1120.50,1136,2491
08/29/2005,09:32,1120.50,1121.50,1120.50,1121.25,2316,1293
08/29/2005,09:33,1121.25,1121.50,1120.75,1121.00,838,1339
08/29/2005,09:34,1121.00,1121.00,1120.25,1120.50,1149,1562
08/29/2005,09:35,1120.75,1120.75,1120.25,1120.50,99,742
08/29/2005,09:36,1120.50,1121.00,1120.25,1120.50,2609,907
08/29/2005,09:37,1120.50,1120.75,1120.25,1120.50,1368,449
08/29/2005,09:38,1120.75,1121.00,1120.50,1120.75,1895,275
08/29/2005,09:39,1120.75,1121.50,1120.75,1121.25,1233,1000
08/29/2005,09:40,1121.25,1121.75,1120.75,1121.00,3190,1286
08/29/2005,09:41,1121.00,1121.00,1120.50,1120.75,511,636
08/29/2005,09:42,1120.50,1120.50,1119.50,1119.75,611,3791
08/29/2005,09:43,1120.00,1120.25,1119.75,1119.75,1125,1918
08/29/2005,09:44,1119.75,1120.00,1119.25,1120.00,1159,2675
08/29/2005,09:45,1120.00,1120.25,1119.75,1119.75,1573,839
08/29/2005,09:46,1120.00,1120.00,1119.25,1119.50,590,1033
08/29/2005,09:47,1119.50,1120.00,1119.50,1119.75,1613,753
08/29/2005,09:48,1119.75,1120.00,1119.50,1120.00,710,484
08/29/2005,09:49,1120.00,1120.25,1119.75,1120.00,489,1015
08/29/2005,09:50,1120.00,1120.00,1119.75,1120.00,291,485
08/29/2005,09:51,1120.00,1120.25,1119.50,1119.50,924,1215
08/29/2005,09:52,1119.50,1120.00,1119.50,1119.75,677,1787
08/29/2005,09:53,1119.75,1120.00,1119.00,1119.25,161,2837
08/29/2005,09:54,1119.25,1119.50,1118.75,1119.00,1473,2470
08/29/2005,09:55,1119.00,1119.50,1119.00,1119.50,1034,952
08/29/2005,09:56,1119.25,1119.50,1119.25,1119.25,829,146
08/29/2005,09:57,1119.50,1119.75,1119.25,1119.50,462,491
08/29/2005,09:58,1119.50,1119.75,1119.25,1119.50,348,86
08/29/2005,09:59,1119.50,1119.50,1118.75,1118.75,76,1667
08/29/2005,10:00,1119.00,1119.50,1118.75,1119.25,952,712
08/29/2005,10:01,1119.50,1119.50,1119.00,1119.50,490,432
08/29/2005,10:02,1119.25,1120.00,1119.25,1119.50,1433,649
08/29/2005,10:03,1119.75,1119.75,1118.75,1119.00,86,908
08/29/2005,10:04,1119.00,1119.50,1118.75,1119.00,733,167
08/29/2005,10:05,1119.25,1119.50,1118.75,1119.50,458,487
08/29/2005,10:06,1119.25,1119.50,1119.25,1119.50,582,49
08/29/2005,10:07,1119.25,1120.25,1119.25,1120.25,1616,88
08/29/2005,10:08,1120.25,1120.75,1120.00,1120.00,1953,1469
08/29/2005,10:09,1120.00,1121.00,1120.00,1120.75,1696,1119
08/29/2005,10:10,1120.50,1120.75,1120.25,1120.50,450,484
08/29/2005,10:11,1120.75,1120.75,1120.25,1120.50,479,948
08/29/2005,10:12,1120.25,1120.50,1120.25,1120.50,33,55
08/29/2005,10:13,1120.25,1120.50,1120.00,1120.25,787,916
08/29/2005,10:14,1120.25,1120.25,1120.00,1120.00,24,606
08/29/2005,10:15,1120.00,1120.25,1119.75,1120.25,226,101
08/29/2005,10:16,1120.25,1120.50,1120.00,1120.25,390,265
08/29/2005,10:17,1120.25,1120.75,1120.00,1120.25,548,820
08/29/2005,10:18,1120.25,1120.25,1120.00,1120.25,63,543
08/29/2005,10:19,1120.00,1120.25,1119.75,1119.75,401,491
08/29/2005,10:20,1119.75,1120.25,1119.50,1120.00,565,724
08/29/2005,10:21,1120.00,1120.00,1119.75,1120.00,59,33
08/29/2005,10:22,1119.75,1120.25,1119.75,1119.75,270,146
08/29/2005,10:23,1120.00,1120.00,1119.50,1120.00,397,300
08/29/2005,10:24,1120.00,1120.00,1119.75,1120.00,658,155
08/29/2005,10:25,1119.75,1120.25,1119.50,1120.00,715,291
08/29/2005,10:26,1120.25,1120.25,1119.50,1119.50,541,2688
08/29/2005,10:27,1119.25,1120.00,1119.25,1119.75,536,267
08/29/2005,10:28,1120.00,1120.75,1120.00,1120.25,1710,1030
08/29/2005,10:29,1120.25,1120.25,1120.00,1120.25,798,287
08/29/2005,10:30,1120.25,1120.25,1119.75,1120.00,637,311
08/29/2005,10:31,1120.00,1120.50,1119.75,1120.25,794,570
08/29/2005,10:32,1120.25,1120.50,1120.00,1120.25,141,792
08/29/2005,10:33,1120.25,1120.25,1119.75,1120.25,517,376
08/29/2005,10:34,1120.00,1120.25,1119.75,1120.00,53,673
08/29/2005,10:35,1119.75,1120.00,1119.75,1120.00,13,384
08/29/2005,10:36,1119.75,1120.00,1119.75,1120.00,241,48
08/29/2005,10:37,1120.00,1121.00,1120.00,1121.00,2052,559
08/29/2005,10:38,1121.00,1121.25,1120.25,1120.25,2009,2090
08/29/2005,10:39,1120.25,1120.75,1120.25,1120.75,1027,293
08/29/2005,10:40,1120.75,1121.50,1120.50,1121.25,2644,1509
08/29/2005,10:41,1121.00,1121.25,1120.75,1120.75,1364,694
08/29/2005,10:42,1120.75,1121.25,1120.75,1121.00,915,250
08/29/2005,10:43,1121.00,1121.25,1120.75,1120.75,115,503
08/29/2005,10:44,1120.75,1121.00,1120.50,1121.00,306,321
08/29/2005,10:45,1120.75,1121.25,1120.75,1121.00,326,128
08/29/2005,10:46,1121.00,1121.00,1120.75,1121.00,115,41
08/29/2005,10:47,1121.00,1121.25,1120.75,1120.75,239,386
08/29/2005,10:48,1120.75,1120.75,1120.00,1120.50,616,1356
08/29/2005,10:49,1120.75,1120.75,1120.25,1120.50,46,396
08/29/2005,10:50,1120.50,1121.00,1120.25,1120.75,469,144
08/29/2005,10:51,1120.75,1121.50,1120.75,1121.50,1061,924
08/29/2005,10:52,1121.25,1122.00,1121.00,1121.50,2816,843
08/29/2005,10:53,1121.50,1121.50,1121.00,1121.25,224,1078
08/29/2005,10:54,1121.25,1121.50,1121.00,1121.00,13,259
08/29/2005,10:55,1121.00,1121.00,1120.75,1121.00,140,302
08/29/2005,10:56,1120.75,1121.00,1120.50,1120.75,146,470
08/29/2005,10:57,1120.75,1121.00,1120.75,1120.75,11,322
08/29/2005,10:58,1120.75,1121.25,1120.75,1121.00,265,528
08/29/2005,10:59,1120.75,1121.00,1120.75,1121.00,516,6
08/29/2005,11:00,1121.00,1121.00,1120.50,1120.50,82,470
08/29/2005,11:01,1120.75,1120.75,1120.25,1120.75,272,1076
08/29/2005,11:02,1120.50,1120.75,1120.25,1120.25,34,541
08/29/2005,11:03,1120.25,1120.50,1120.25,1120.25,5,320
08/29/2005,11:04,1120.25,1120.50,1120.00,1120.00,102,880
08/29/2005,11:05,1120.00,1120.25,1119.75,1120.00,155,1094
08/29/2005,11:06,1120.00,1120.50,1120.00,1120.25,646,648
08/29/2005,11:07,1120.25,1120.50,1120.00,1120.25,607,673
08/29/2005,11:08,1120.25,1120.50,1120.25,1120.25,121,763
08/29/2005,11:09,1120.25,1120.50,1120.25,1120.50,28,5
08/29/2005,11:10,1120.25,1120.50,1120.25,1120.50,156,24
08/29/2005,11:11,1120.50,1120.50,1119.75,1120.00,326,1553
08/29/2005,11:12,1120.00,1120.50,1120.00,1120.50,270,47
08/29/2005,11:13,1120.25,1120.50,1120.25,1120.50,106,51
08/29/2005,11:14,1120.25,1121.25,1120.25,1120.75,1240,404
08/29/2005,11:15,1121.00,1121.25,1120.75,1121.25,344,71
08/29/2005,11:16,1121.25,1121.75,1121.00,1121.50,1834,437
08/29/2005,11:17,1121.50,1121.50,1121.00,1121.25,54,486
08/29/2005,11:18,1121.00,1121.25,1121.00,1121.25,506,464
08/29/2005,11:19,1121.25,1121.50,1121.25,1121.25,98,8
08/29/2005,11:20,1121.25,1121.25,1120.75,1121.00,318,378
08/29/2005,11:21,1121.00,1121.50,1121.00,1121.25,453,283
08/29/2005,11:22,1121.25,1121.25,1121.00,1121.00,133,289
08/29/2005,11:23,1121.00,1121.25,1121.00,1121.25,340,50
08/29/2005,11:24,1121.25,1121.50,1121.00,1121.25,4,275
08/29/2005,11:25,1121.00,1121.25,1121.00,1121.25,590,54
08/29/2005,11:26,1121.25,1121.75,1121.25,1121.50,1088,558
08/29/2005,11:27,1121.25,1121.50,1121.00,1121.25,66,303
08/29/2005,11:28,1121.25,1121.50,1121.00,1121.25,462,225
08/29/2005,11:29,1121.25,1121.75,1121.00,1121.50,1069,534
08/29/2005,11:30,1121.50,1121.75,1121.25,1121.50,483,658
08/29/2005,11:31,1121.50,1121.50,1121.00,1121.00,66,274
08/29/2005,11:32,1121.25,1121.25,1120.75,1120.75,395,1095
08/29/2005,11:33,1121.00,1121.25,1120.75,1120.75,978,88
08/29/2005,11:34,1121.00,1121.00,1120.75,1120.75,187,2
08/29/2005,11:35,1120.75,1121.00,1120.75,1120.75,622,36
08/29/2005,11:36,1120.75,1121.25,1120.50,1120.50,322,345
08/29/2005,11:37,1120.75,1120.75,1120.25,1120.50,283,711
08/29/2005,11:38,1120.50,1120.50,1120.25,1120.25,84,58
08/29/2005,11:39,1120.25,1120.50,1120.25,1120.50,400,31
08/29/2005,11:40,1120.50,1120.75,1120.50,1120.75,149,85
08/29/2005,11:41,1120.50,1120.75,1120.50,1120.75,21,32
08/29/2005,11:42,1120.75,1120.75,1120.00,1120.25,1239,1653
08/29/2005,11:43,1120.25,1120.75,1120.25,1120.50,427,2
08/29/2005,11:44,1120.75,1121.50,1120.50,1121.25,1721,543
08/29/2005,11:45,1121.25,1121.75,1121.00,1121.25,1403,1195
08/29/2005,11:46,1121.00,1121.25,1121.00,1121.00,109,665
08/29/2005,11:47,1121.00,1121.25,1120.75,1121.25,106,153
08/29/2005,11:48,1121.00,1121.25,1120.75,1121.00,86,236
08/29/2005,11:49,1121.00,1121.25,1120.75,1121.25,107,21
08/29/2005,11:50,1121.25,1121.25,1120.75,1121.00,150,67
08/29/2005,11:51,1120.75,1121.00,1120.50,1120.50,374,1291
08/29/2005,11:52,1120.50,1121.00,1120.50,1120.75,243,25
08/29/2005,11:53,1120.75,1121.00,1120.50,1120.75,241,284
08/29/2005,11:54,1120.75,1121.00,1120.75,1120.75,41,36
08/29/2005,11:55,1120.75,1121.00,1120.50,1121.00,196,477
08/29/2005,11:56,1120.75,1120.75,1120.50,1120.50,7,401
08/29/2005,11:57,1120.75,1121.00,1120.75,1120.75,75,199
08/29/2005,11:58,1120.75,1121.00,1120.50,1121.00,64,22
08/29/2005,11:59,1120.75,1121.25,1120.50,1121.00,717,117
08/29/2005,12:00,1121.00,1121.00,1120.75,1121.00,76,241
08/29/2005,12:01,1121.25,1122.50,1121.00,1122.50,3833,112
08/29/2005,12:02,1122.50,1123.00,1122.25,1122.75,5044,3188
08/29/2005,12:03,1122.50,1123.50,1122.50,1123.50,8106,2413
08/29/2005,12:04,1123.50,1123.75,1123.00,1123.75,4381,2222
08/29/2005,12:05,1123.75,1124.00,1123.25,1123.50,2678,2695
08/29/2005,12:06,1123.75,1124.25,1123.50,1123.75,3794,1240
08/29/2005,12:07,1124.00,1124.25,1123.50,1123.75,1712,1690
08/29/2005,12:08,1123.75,1124.00,1123.50,1123.50,1700,752
08/29/2005,12:09,1123.50,1124.00,1123.50,1123.75,356,837
08/29/2005,12:10,1123.50,1123.75,1123.25,1123.50,719,1493
08/29/2005,12:11,1123.50,1124.00,1123.25,1124.00,1484,598
08/29/2005,12:12,1123.75,1124.00,1123.25,1123.50,850,1353
08/29/2005,12:13,1123.50,1123.75,1123.25,1123.25,199,989
08/29/2005,12:14,1123.50,1124.00,1123.25,1123.75,1264,25
08/29/2005,12:15,1123.75,1124.50,1123.75,1124.25,3276,392
08/29/2005,12:16,1124.00,1124.50,1123.75,1124.25,2102,989
08/29/2005,12:17,1124.25,1125.50,1124.25,1125.00,6487,2025
08/29/2005,12:18,1125.00,1125.25,1124.50,1125.00,2366,1912
08/29/2005,12:19,1125.00,1125.00,1124.50,1124.75,1569,916
08/29/2005,12:20,1124.75,1124.75,1124.25,1124.25,453,1744
08/29/2005,12:21,1124.50,1124.75,1124.25,1124.50,1758,757
08/29/2005,12:22,1124.50,1124.75,1124.25,1124.50,994,79
08/29/2005,12:23,1124.50,1125.25,1124.50,1125.25,2716,848
08/29/2005,12:24,1125.00,1125.00,1124.50,1124.75,552,1418
08/29/2005,12:25,1124.50,1125.00,1124.50,1124.75,1172,322
08/29/2005,12:26,1124.75,1125.00,1124.00,1124.00,1626,2450
08/29/2005,12:27,1124.25,1124.50,1124.00,1124.50,615,58
08/29/2005,12:28,1124.25,1124.50,1124.00,1124.25,397,455
08/29/2005,12:29,1124.25,1124.25,1124.00,1124.25,13,478
08/29/2005,12:30,1124.25,1124.25,1124.00,1124.25,432,602
08/29/2005,12:31,1124.50,1124.50,1124.00,1124.25,217,101
08/29/2005,12:32,1124.25,1124.50,1124.25,1124.50,1380,4
08/29/2005,12:33,1124.50,1124.75,1124.25,1124.50,110,169
08/29/2005,12:34,1124.50,1124.50,1123.75,1124.00,370,833
08/29/2005,12:35,1123.75,1124.25,1123.75,1124.00,725,700
08/29/2005,12:36,1124.00,1124.50,1124.00,1124.25,631,144
08/29/2005,12:37,1124.25,1124.75,1124.25,1124.50,658,617
08/29/2005,12:38,1124.50,1125.00,1124.50,1125.00,567,744
08/29/2005,12:39,1124.75,1125.00,1124.50,1124.75,564,463
08/29/2005,12:40,1124.50,1124.75,1124.50,1124.75,611,12
08/29/2005,12:41,1124.75,1125.25,1124.75,1125.00,501,69
08/29/2005,12:42,1125.00,1126.00,1125.00,1126.00,4914,2562
08/29/2005,12:43,1126.00,1126.25,1125.50,1126.25,1292,1409
08/29/2005,12:44,1126.00,1126.50,1126.00,1126.00,3022,2546
08/29/2005,12:45,1126.00,1126.50,1125.75,1126.00,2945,3773
08/29/2005,12:46,1126.00,1126.50,1125.75,1126.50,2538,917
08/29/2005,12:47,1126.25,1127.00,1126.00,1126.75,4504,2683
08/29/2005,12:48,1126.75,1127.25,1126.50,1126.75,5342,2725
08/29/2005,12:49,1126.75,1127.00,1126.50,1126.50,1372,1302
08/29/2005,12:50,1126.75,1127.00,1126.50,1126.75,541,694
08/29/2005,12:51,1126.75,1127.00,1126.50,1126.75,317,940
08/29/2005,12:52,1126.50,1127.00,1126.50,1126.75,815,517
08/29/2005,12:53,1126.75,1127.75,1126.75,1127.25,4614,1369
08/29/2005,12:54,1127.25,1127.50,1126.50,1126.50,162,3148
08/29/2005,12:55,1126.75,1126.75,1126.50,1126.75,162,1128
08/29/2005,12:56,1126.50,1127.00,1126.50,1126.50,1281,705
08/29/2005,12:57,1126.75,1127.00,1126.50,1126.75,2255,622
08/29/2005,12:58,1126.75,1127.00,1126.50,1126.75,652,320
08/29/2005,12:59,1126.75,1127.25,1126.50,1126.75,1581,1071
08/29/2005,13:00,1126.50,1127.25,1126.50,1127.00,2654,937
08/29/2005,13:01,1127.00,1127.25,1126.50,1127.00,404,978
08/29/2005,13:02,1126.75,1127.25,1126.50,1127.00,1843,823
08/29/2005,13:03,1127.00,1127.25,1126.50,1126.75,350,1112
08/29/2005,13:04,1126.75,1126.75,1126.00,1126.25,1410,2157
08/29/2005,13:05,1126.25,1126.50,1125.75,1125.75,92,2134
08/29/2005,13:06,1126.00,1126.25,1125.75,1126.00,566,473
08/29/2005,13:07,1125.75,1126.00,1125.75,1126.00,125,59
08/29/2005,13:08,1126.00,1126.00,1125.75,1125.75,39,1058
08/29/2005,13:09,1125.75,1126.25,1125.50,1126.25,871,187
08/29/2005,13:10,1126.25,1126.50,1126.00,1126.25,739,125
08/29/2005,13:11,1126.00,1126.50,1126.00,1126.25,188,606
08/29/2005,13:12,1126.25,1126.50,1126.00,1126.25,362,251
08/29/2005,13:13,1126.00,1126.50,1126.00,1126.25,435,205
08/29/2005,13:14,1126.25,1126.50,1126.00,1126.25,226,568
08/29/2005,13:15,1126.25,1126.25,1125.75,1126.25,55,181
08/29/2005,13:16,1126.00,1126.25,1125.75,1126.25,259,290
08/29/2005,13:17,1126.25,1126.25,1126.00,1126.25,30,366
08/29/2005,13:18,1126.25,1126.25,1125.75,1125.75,11,519
08/29/2005,13:19,1125.75,1126.00,1125.50,1125.50,416,635
08/29/2005,13:20,1125.50,1126.00,1125.50,1125.75,240,303
08/29/2005,13:21,1125.75,1125.75,1125.25,1125.50,525,1144
08/29/2005,13:22,1125.50,1125.75,1125.25,1125.50,464,1028
08/29/2005,13:23,1125.50,1125.75,1125.25,1125.75,150,634
08/29/2005,13:24,1125.50,1125.75,1125.25,1125.75,422,483
08/29/2005,13:25,1125.75,1125.75,1125.50,1125.75,350,135
08/29/2005,13:26,1125.50,1126.00,1125.25,1126.00,474,567
08/29/2005,13:27,1125.75,1126.25,1125.75,1126.00,1324,910
08/29/2005,13:28,1126.00,1126.25,1125.75,1126.00,846,385
08/29/2005,13:29,1126.00,1126.25,1126.00,1126.25,362,5
08/29/2005,13:30,1126.25,1126.50,1126.00,1126.50,578,39
08/29/2005,13:31,1126.50,1126.50,1126.00,1126.00,145,448
08/29/2005,13:32,1126.25,1126.25,1126.00,1126.00,145,25
08/29/2005,13:33,1126.25,1126.25,1125.50,1125.75,308,1080
08/29/2005,13:34,1125.75,1126.25,1125.75,1126.25,233,124
08/29/2005,13:35,1126.00,1126.25,1125.75,1125.75,7,681
08/29/2005,13:36,1125.75,1125.75,1125.50,1125.75,185,263
08/29/2005,13:37,1125.50,1126.00,1125.50,1125.75,121,177
08/29/2005,13:38,1126.00,1126.00,1125.50,1125.75,316,256
08/29/2005,13:39,1125.75,1126.00,1125.75,1126.00,182,18
08/29/2005,13:40,1125.75,1126.25,1125.75,1126.00,426,116
08/29/2005,13:41,1126.25,1126.50,1126.00,1126.25,971,928
08/29/2005,13:42,1126.25,1126.50,1126.25,1126.50,81,393
08/29/2005,13:43,1126.50,1127.00,1126.50,1127.00,2939,459
08/29/2005,13:44,1127.00,1127.25,1127.00,1127.25,807,2590
08/29/2005,13:45,1127.25,1127.25,1126.75,1126.75,715,257
08/29/2005,13:46,1126.75,1127.00,1126.75,1127.00,692,42
08/29/2005,13:47,1127.00,1127.00,1126.75,1127.00,485,11
08/29/2005,13:48,1127.00,1127.00,1126.75,1126.75,347,11
08/29/2005,13:49,1126.75,1127.00,1126.50,1126.75,14,620
08/29/2005,13:50,1126.75,1126.75,1126.25,1126.50,822,322
08/29/2005,13:51,1126.50,1126.50,1125.75,1126.00,202,1174
08/29/2005,13:52,1126.00,1126.25,1126.00,1126.00,8,290
08/29/2005,13:53,1126.00,1126.25,1126.00,1126.00,7,181
08/29/2005,13:54,1126.00,1126.25,1125.75,1126.00,157,253
08/29/2005,13:55,1126.00,1126.25,1125.75,1126.00,632,42
08/29/2005,13:56,1126.25,1126.50,1126.00,1126.50,721,195
08/29/2005,13:57,1126.50,1126.50,1126.25,1126.50,599,83
08/29/2005,13:58,1126.50,1126.50,1126.25,1126.25,73,466
08/29/2005,13:59,1126.25,1126.50,1126.00,1126.25,13,392
08/29/2005,14:00,1126.25,1126.50,1126.00,1126.25,295,362
08/29/2005,14:01,1126.00,1126.25,1125.75,1126.00,791,659
08/29/2005,14:02,1126.00,1126.25,1125.75,1126.00,321,364
08/29/2005,14:03,1126.00,1126.25,1126.00,1126.00,23,60
08/29/2005,14:04,1126.00,1127.00,1126.00,1126.75,2065,1081
08/29/2005,14:05,1126.75,1127.00,1126.50,1126.75,466,1063
08/29/2005,14:06,1126.75,1127.50,1126.50,1127.25,3694,1238
08/29/2005,14:07,1127.25,1127.50,1127.00,1127.50,503,1322
08/29/2005,14:08,1127.25,1128.00,1127.25,1128.00,4205,1098
08/29/2005,14:09,1128.00,1128.75,1127.75,1128.75,4017,312
08/29/2005,14:10,1128.75,1128.75,1128.00,1128.25,1275,2835
08/29/2005,14:11,1128.25,1128.50,1128.00,1128.00,211,1146
08/29/2005,14:12,1128.00,1128.25,1128.00,1128.00,245,376
08/29/2005,14:13,1128.00,1128.25,1128.00,1128.00,1958,68
08/29/2005,14:14,1128.00,1128.50,1128.00,1128.00,927,831
08/29/2005,14:15,1128.25,1128.50,1128.25,1128.50,411,84
08/29/2005,14:16,1128.50,1128.50,1128.00,1128.50,763,444
08/29/2005,14:17,1128.25,1128.75,1128.25,1128.50,988,934
08/29/2005,14:18,1128.25,1128.50,1128.25,1128.50,622,110
08/29/2005,14:19,1128.50,1129.00,1128.25,1129.00,2824,716
08/29/2005,14:20,1129.00,1129.25,1128.75,1128.75,1142,1272
08/29/2005,14:21,1128.75,1129.00,1128.50,1128.50,35,2460
08/29/2005,14:22,1128.50,1128.75,1128.25,1128.25,206,864
08/29/2005,14:23,1128.25,1128.50,1128.25,1128.25,133,1040
08/29/2005,14:24,1128.25,1128.50,1128.25,1128.50,100,61
08/29/2005,14:25,1128.50,1128.75,1128.25,1128.50,998,124
08/29/2005,14:26,1128.50,1128.75,1128.25,1128.25,1201,1854
08/29/2005,14:27,1128.50,1128.50,1128.00,1128.00,1177,737
08/29/2005,14:28,1128.25,1128.50,1128.00,1128.25,824,148
08/29/2005,14:29,1128.25,1128.50,1128.25,1128.25,2143,70
08/29/2005,14:30,1128.50,1128.75,1128.25,1128.25,726,206
08/29/2005,14:31,1128.50,1128.75,1128.25,1128.50,739,252
08/29/2005,14:32,1128.50,1128.50,1128.25,1128.50,274,217
08/29/2005,14:33,1128.25,1128.50,1128.25,1128.50,27,114
08/29/2005,14:34,1128.50,1128.50,1128.00,1128.00,56,719
08/29/2005,14:35,1128.25,1128.25,1128.00,1128.25,45,50
08/29/2005,14:36,1128.00,1128.25,1128.00,1128.00,88,30
08/29/2005,14:37,1128.25,1128.25,1128.00,1128.25,206,72
08/29/2005,14:38,1128.00,1128.25,1127.75,1127.75,85,1805
08/29/2005,14:39,1128.00,1128.00,1127.50,1127.75,293,2098
08/29/2005,14:40,1127.50,1128.00,1127.50,1127.75,1204,1347
08/29/2005,14:41,1127.75,1128.00,1127.25,1127.25,272,2661
08/29/2005,14:42,1127.25,1127.50,1127.25,1127.25,27,366
08/29/2005,14:43,1127.25,1127.50,1127.25,1127.50,1121,91
08/29/2005,14:44,1127.50,1127.50,1126.75,1127.00,1273,2839
08/29/2005,14:45,1127.00,1127.50,1127.00,1127.25,1270,567
08/29/2005,14:46,1127.25,1127.25,1127.00,1127.25,908,72
08/29/2005,14:47,1127.00,1127.50,1127.00,1127.25,1407,202
08/29/2005,14:48,1127.25,1127.50,1127.25,1127.25,1765,249
08/29/2005,14:49,1127.25,1127.50,1127.25,1127.25,283,52
08/29/2005,14:50,1127.50,1127.50,1127.25,1127.50,297,89
08/29/2005,14:51,1127.50,1127.75,1127.25,1127.75,1722,51
08/29/2005,14:52,1127.75,1128.00,1127.75,1127.75,2232,97
08/29/2005,14:53,1128.00,1128.00,1127.75,1127.75,158,662
08/29/2005,14:54,1127.75,1128.00,1127.75,1128.00,477,2397
08/29/2005,14:55,1128.00,1128.00,1127.75,1128.00,1280,197
08/29/2005,14:56,1128.00,1128.00,1127.50,1127.50,102,1440
08/29/2005,14:57,1127.50,1127.75,1127.25,1127.50,1689,1685
08/29/2005,14:58,1127.50,1127.75,1127.25,1127.25,449,1177
08/29/2005,14:59,1127.25,1127.50,1127.25,1127.25,493,351
08/29/2005,15:00,1127.25,1127.75,1127.25,1127.25,2610,4822
08/29/2005,15:01,1127.50,1128.25,1127.25,1128.00,6227,3974
08/29/2005,15:02,1128.00,1128.50,1127.75,1128.00,1797,1411
08/29/2005,15:03,1128.00,1128.75,1128.00,1128.50,3201,2046
08/29/2005,15:04,1128.50,1128.50,1128.25,1128.25,644,527
08/29/2005,15:05,1128.50,1129.00,1128.25,1129.00,3245,409
08/29/2005,15:06,1128.75,1129.00,1128.50,1128.75,2350,1872
08/29/2005,15:07,1128.50,1129.00,1128.50,1128.75,1308,159
08/29/2005,15:08,1128.75,1128.75,1128.25,1128.50,466,1243
08/29/2005,15:09,1128.75,1128.75,1128.25,1128.25,303,773
08/29/2005,15:10,1128.25,1128.25,1128.00,1128.00,92,1841
08/29/2005,15:11,1128.00,1128.25,1127.75,1127.75,388,1931
08/29/2005,15:12,1127.75,1128.00,1127.75,1128.00,179,1476
08/29/2005,15:13,1127.75,1128.00,1127.75,1127.75,154,1966
08/29/2005,15:14,1127.75,1128.25,1127.75,1128.25,2965,1542
08/29/2005,15:15,1128.25,1128.25,1127.75,1128.00,3613,2183
08/29/2005,15:16,1128.25,1128.25,1128.00,1128.25,245,2
08/29/2005,15:31,1128.00,1128.25,1127.75,1127.75,102,642
08/29/2005,15:32,1127.75,1128.00,1127.50,1127.75,117,202
08/29/2005,15:33,1127.75,1128.00,1127.75,1127.75,236,12
08/29/2005,15:34,1127.75,1127.75,1127.50,1127.75,223,101
08/29/2005,15:35,1127.75,1127.75,1127.75,1127.75,25,0
08/29/2005,15:36,1127.50,1127.75,1127.50,1127.75,29,127
08/29/2005,15:38,1127.75,1127.75,1127.75,1127.75,1,0
08/29/2005,15:39,1127.75,1127.75,1127.75,1127.75,5,0
08/29/2005,15:40,1127.75,1127.75,1127.75,1127.75,68,0
08/29/2005,15:41,1127.75,1128.00,1127.75,1127.75,31,1
08/29/2005,15:42,1127.75,1127.75,1127.75,1127.75,0,16
08/29/2005,15:43,1128.00,1128.00,1128.00,1128.00,16,0
08/29/2005,15:44,1127.75,1127.75,1127.75,1127.75,0,5
08/29/2005,15:45,1127.75,1128.00,1127.75,1128.00,1,2
08/29/2005,15:46,1128.00,1128.00,1128.00,1128.00,3,0
08/29/2005,15:47,1127.75,1128.00,1127.75,1127.75,1,5
08/29/2005,15:48,1128.00,1128.00,1128.00,1128.00,10,0
08/29/2005,15:49,1128.00,1128.00,1128.00,1128.00,2,0
08/29/2005,15:50,1128.00,1128.00,1128.00,1128.00,1,0
08/29/2005,15:52,1127.75,1127.75,1127.75,1127.75,0,61
08/29/2005,15:53,1127.75,1127.75,1127.75,1127.75,0,20
08/29/2005,15:54,1128.00,1128.00,1127.75,1127.75,2,11
08/29/2005,15:55,1127.75,1127.75,1127.75,1127.75,0,26
08/29/2005,15:56,1127.75,1127.75,1127.75,1127.75,0,71
08/29/2005,15:57,1127.75,1127.75,1127.75,1127.75,0,11
08/29/2005,15:58,1127.75,1127.75,1127.75,1127.75,0,2
08/29/2005,15:59,1127.75,1127.75,1127.75,1127.75,0,6
08/29/2005,16:00,1128.00,1128.00,1127.75,1127.75,5,8
08/29/2005,17:01,1128.00,1128.25,1128.00,1128.25,1,24
08/29/2005,17:02,1128.25,1128.25,1128.00,1128.00,4,1
08/29/2005,17:03,1128.25,1128.25,1128.25,1128.25,4,0
08/29/2005,17:05,1128.00,1128.00,1128.00,1128.00,0,15
08/29/2005,17:06,1128.00,1128.00,1128.00,1128.00,0,5
08/29/2005,17:07,1128.25,1128.25,1128.25,1128.25,2,0
08/29/2005,17:10,1128.00,1128.00,1128.00,1128.00,0,12
08/29/2005,17:14,1128.00,1128.00,1128.00,1128.00,0,2
08/29/2005,17:15,1128.00,1128.00,1128.00,1128.00,0,4
08/29/2005,17:16,1128.00,1128.25,1128.00,1128.25,65,3
08/29/2005,17:17,1128.50,1128.50,1128.25,1128.25,1,1
08/29/2005,17:18,1128.25,1128.50,1128.25,1128.50,30,1
08/29/2005,17:20,1128.25,1128.25,1128.25,1128.25,0,1
08/29/2005,17:21,1128.25,1128.25,1128.25,1128.25,0,8
08/29/2005,17:22,1128.25,1128.25,1128.25,1128.25,0,31
08/29/2005,17:23,1128.00,1128.00,1128.00,1128.00,0,1
08/29/2005,17:27,1128.00,1128.00,1128.00,1128.00,0,1
08/29/2005,17:28,1128.25,1128.25,1128.25,1128.25,4,0
08/29/2005,17:29,1128.25,1128.25,1128.25,1128.25,1,0
08/29/2005,17:30,1128.00,1128.00,1128.00,1128.00,0,4
08/29/2005,17:31,1128.00,1128.00,1128.00,1128.00,0,1
08/29/2005,17:33,1128.25,1128.25,1128.25,1128.25,25,0
08/29/2005,17:34,1128.25,1128.25,1128.25,1128.25,10,0
08/29/2005,17:35,1128.00,1128.25,1128.00,1128.25,6,1
08/29/2005,17:36,1128.25,1128.25,1128.25,1128.25,4,0
08/29/2005,17:40,1128.25,1128.25,1128.25,1128.25,5,0
08/29/2005,17:43,1128.00,1128.00,1128.00,1128.00,0,3
08/29/2005,17:45,1128.25,1128.25,1128.25,1128.25,6,0
08/29/2005,17:50,1128.25,1128.25,1128.25,1128.25,3,0
08/29/2005,17:52,1128.00,1128.00,1128.00,1128.00,0,1
08/29/2005,17:56,1128.00,1128.00,1128.00,1128.00,0,7
08/29/2005,17:57,1128.00,1128.00,1128.00,1128.00,0,2
08/29/2005,17:59,1128.25,1128.25,1128.25,1128.25,1,0
08/29/2005,18:08,1128.25,1128.25,1128.25,1128.25,15,0
08/29/2005,18:12,1128.25,1128.25,1128.25,1128.25,2,0
08/29/2005,18:15,1128.00,1128.00,1128.00,1128.00,0,4
08/29/2005,18:16,1128.00,1128.00,1128.00,1128.00,0,2
08/29/2005,18:17,1128.00,1128.00,1128.00,1128.00,0,26
08/29/2005,18:18,1128.00,1128.00,1128.00,1128.00,0,2
08/29/2005,18:19,1128.00,1128.00,1128.00,1128.00,0,1
08/29/2005,18:22,1128.00,1128.00,1128.00,1128.00,0,1
08/29/2005,18:24,1128.00,1128.00,1128.00,1128.00,0,1
08/29/2005,18:27,1128.00,1128.00,1128.00,1128.00,0,1
08/29/2005,18:28,1128.00,1128.00,1128.00,1128.00,0,118
08/29/2005,18:29,1128.00,1128.00,1127.75,1127.75,0,2
08/29/2005,18:31,1127.75,1127.75,1127.75,1127.75,0,2
08/29/2005,18:36,1127.75,1128.00,1127.75,1128.00,15,1
08/29/2005,18:37,1127.75,1127.75,1127.75,1127.75,0,11
08/29/2005,18:39,1127.75,1127.75,1127.75,1127.75,0,1
08/29/2005,18:40,1127.75,1127.75,1127.75,1127.75,0,20
08/29/2005,18:41,1127.75,1127.75,1127.75,1127.75,0,82
08/29/2005,18:42,1127.75,1127.75,1127.75,1127.75,0,10
08/29/2005,18:49,1127.50,1127.50,1127.50,1127.50,0,5
08/29/2005,18:50,1127.50,1127.50,1127.50,1127.50,0,3
08/29/2005,18:51,1127.75,1127.75,1127.75,1127.75,3,0
08/29/2005,18:54,1127.50,1127.50,1127.50,1127.50,0,3
08/29/2005,18:55,1127.75,1127.75,1127.75,1127.75,3,0
08/29/2005,18:56,1127.75,1127.75,1127.75,1127.75,1,0
08/29/2005,18:57,1127.50,1127.50,1127.50,1127.50,0,7
08/29/2005,18:58,1127.50,1127.50,1127.50,1127.50,0,3
08/29/2005,18:59,1127.50,1127.50,1127.25,1127.25,0,109
08/29/2005,19:00,1127.50,1127.50,1127.50,1127.50,1,0
08/29/2005,19:01,1127.50,1127.50,1127.50,1127.50,27,0
08/29/2005,19:03,1127.50,1127.50,1127.50,1127.50,24,0
08/29/2005,19:04,1127.50,1127.50,1127.50,1127.50,36,0
08/29/2005,19:05,1127.50,1127.50,1127.50,1127.50,2,0
08/29/2005,19:06,1127.50,1127.50,1127.50,1127.50,12,0
08/29/2005,19:07,1127.50,1127.50,1127.50,1127.50,15,0
08/29/2005,19:08,1127.50,1127.50,1127.50,1127.50,3,0
08/29/2005,19:10,1127.50,1127.50,1127.50,1127.50,1,0
08/29/2005,19:12,1127.50,1127.50,1127.50,1127.50,33,0
08/29/2005,19:13,1127.50,1127.50,1127.50,1127.50,1,0
08/29/2005,19:18,1127.50,1127.50,1127.50,1127.50,1,0
08/29/2005,19:19,1127.50,1127.50,1127.50,1127.50,2,0
08/29/2005,19:20,1127.50,1127.50,1127.50,1127.50,31,0
08/29/2005,19:21,1127.50,1127.50,1127.50,1127.50,4,0
08/29/2005,19:22,1127.50,1127.50,1127.50,1127.50,2,0
08/29/2005,19:23,1127.50,1127.50,1127.50,1127.50,2,0
08/29/2005,19:25,1127.50,1127.75,1127.50,1127.75,7,0
08/29/2005,19:26,1127.50,1127.50,1127.50,1127.50,0,44
08/29/2005,19:27,1127.50,1127.50,1127.50,1127.50,0,78
08/29/2005,19:30,1127.50,1127.50,1127.50,1127.50,0,10
08/29/2005,19:31,1127.50,1127.50,1127.50,1127.50,0,5
08/29/2005,19:32,1127.50,1127.50,1127.50,1127.50,0,2
08/29/2005,19:34,1127.50,1127.50,1127.50,1127.50,0,1
08/29/2005,19:35,1127.50,1127.50,1127.50,1127.50,0,1
08/29/2005,19:37,1127.75,1127.75,1127.50,1127.50,50,2
08/29/2005,19:44,1127.50,1127.50,1127.50,1127.50,0,20
08/29/2005,19:45,1127.50,1127.50,1127.50,1127.50,0,4
08/29/2005,19:46,1127.50,1127.50,1127.50,1127.50,0,1
08/29/2005,19:47,1127.50,1127.50,1127.50,1127.50,0,1
08/29/2005,19:52,1127.50,1127.50,1127.50,1127.50,0,25
08/29/2005,19:56,1127.50,1127.50,1127.25,1127.25,0,28
08/29/2005,19:57,1127.50,1127.50,1127.50,1127.50,8,0
08/29/2005,19:59,1127.50,1127.50,1127.50,1127.50,3,0
08/29/2005,20:00,1127.75,1127.75,1127.75,1127.75,3,0
08/29/2005,20:01,1127.50,1127.50,1127.50,1127.50,0,1
08/29/2005,20:05,1127.50,1127.50,1127.50,1127.50,0,2
08/29/2005,20:06,1127.75,1127.75,1127.75,1127.75,1,0
08/29/2005,20:07,1127.75,1127.75,1127.75,1127.75,1,0
08/29/2005,20:08,1127.50,1127.50,1127.50,1127.50,0,2
08/29/2005,20:09,1127.50,1127.50,1127.50,1127.50,0,30
08/29/2005,20:11,1127.50,1127.50,1127.50,1127.50,0,3
08/29/2005,20:13,1127.50,1127.50,1127.50,1127.50,0,3
08/29/2005,20:14,1127.25,1127.25,1127.25,1127.25,0,5
08/29/2005,20:15,1127.25,1127.25,1127.25,1127.25,0,5
08/29/2005,20:16,1127.25,1127.25,1127.25,1127.25,0,1
08/29/2005,20:21,1127.25,1127.25,1127.25,1127.25,0,1
08/29/2005,20:24,1127.50,1127.50,1127.50,1127.50,3,0
08/29/2005,20:25,1127.50,1127.50,1127.50,1127.50,1,0
08/29/2005,20:26,1127.25,1127.25,1127.25,1127.25,0,1
08/29/2005,20:27,1127.25,1127.25,1127.25,1127.25,0,2
08/29/2005,20:28,1127.50,1127.50,1127.50,1127.50,1,0
08/29/2005,20:31,1127.50,1127.50,1127.50,1127.50,20,0
08/29/2005,20:32,1127.50,1127.50,1127.50,1127.50,1,0
08/29/2005,20:37,1127.50,1127.50,1127.50,1127.50,12,0
08/29/2005,20:38,1127.50,1127.50,1127.50,1127.50,2,0
08/29/2005,20:39,1127.25,1127.25,1127.25,1127.25,0,2
08/29/2005,20:40,1127.50,1127.50,1127.50,1127.50,76,0
08/29/2005,20:42,1127.50,1127.50,1127.50,1127.50,2,0
08/29/2005,20:43,1127.50,1127.50,1127.25,1127.25,11,30
08/29/2005,20:44,1127.25,1127.50,1127.25,1127.50,45,19
08/29/2005,20:45,1127.50,1127.50,1127.50,1127.50,9,0
08/29/2005,20:47,1127.25,1127.50,1127.25,1127.50,1,1
08/29/2005,20:53,1127.25,1127.25,1127.25,1127.25,0,2
08/29/2005,20:59,1127.50,1127.50,1127.25,1127.50,4,1
08/29/2005,21:00,1127.25,1127.25,1127.25,1127.25,0,10
08/29/2005,21:01,1127.25,1127.25,1127.25,1127.25,0,116
08/29/2005,21:02,1127.00,1127.25,1127.00,1127.25,1,4
08/29/2005,21:03,1127.25,1127.25,1127.25,1127.25,5,0
08/29/2005,21:09,1127.00,1127.00,1127.00,1127.00,0,9
08/29/2005,21:10,1127.00,1127.25,1127.00,1127.25,1,12
08/29/2005,21:11,1127.25,1127.25,1126.75,1126.75,2,86
08/29/2005,21:12,1126.75,1126.75,1126.50,1126.75,2,239
08/29/2005,21:13,1126.75,1126.75,1126.75,1126.75,32,0
08/29/2005,21:14,1126.75,1126.75,1126.25,1126.50,11,262
08/29/2005,21:15,1126.75,1126.75,1126.50,1126.50,2,3
08/29/2005,21:16,1126.25,1126.50,1126.25,1126.50,11,5
08/29/2005,21:17,1126.50,1126.50,1126.25,1126.50,9,104
08/29/2005,21:18,1126.50,1126.50,1126.50,1126.50,66,0
08/29/2005,21:19,1126.50,1126.50,1126.25,1126.25,96,5
08/29/2005,21:20,1126.50,1126.50,1126.50,1126.50,11,0
08/29/2005,21:21,1126.25,1126.25,1126.25,1126.25,0,30
08/29/2005,21:22,1126.25,1127.00,1126.25,1126.75,94,80
08/29/2005,21:23,1126.75,1126.75,1126.75,1126.75,0,4
08/29/2005,21:25,1126.75,1127.00,1126.75,1127.00,5,22
08/29/2005,21:26,1126.75,1127.00,1126.75,1127.00,19,2
08/29/2005,21:27,1127.00,1127.00,1127.00,1127.00,43,0
08/29/2005,21:29,1127.00,1127.00,1126.75,1127.00,10,1
08/29/2005,21:32,1127.00,1127.00,1127.00,1127.00,32,0
08/29/2005,21:34,1127.00,1127.00,1127.00,1127.00,36,0
08/29/2005,21:35,1127.25,1127.25,1127.00,1127.00,2,50
08/29/2005,21:36,1127.00,1127.00,1127.00,1127.00,0,5
08/29/2005,21:37,1127.00,1127.00,1127.00,1127.00,0,22
08/29/2005,21:39,1127.00,1127.00,1127.00,1127.00,0,5
08/29/2005,21:40,1127.00,1127.00,1127.00,1127.00,0,4
08/29/2005,21:42,1127.00,1127.00,1127.00,1127.00,0,1
08/29/2005,21:45,1127.00,1127.25,1127.00,1127.25,115,21
08/29/2005,21:48,1127.50,1127.50,1127.25,1127.25,79,9
08/29/2005,21:49,1127.50,1127.50,1127.50,1127.50,2,0
08/29/2005,21:51,1127.25,1127.25,1127.25,1127.25,0,5
08/29/2005,21:53,1127.50,1127.50,1127.50,1127.50,19,0
08/29/2005,21:54,1127.75,1127.75,1127.75,1127.75,4,0
08/29/2005,21:55,1127.50,1127.75,1127.50,1127.75,72,13
08/29/2005,21:56,1127.75,1127.75,1127.00,1127.00,5,226
08/29/2005,21:57,1127.00,1127.00,1127.00,1127.00,0,16
08/29/2005,21:58,1127.00,1127.00,1127.00,1127.00,0,13
08/29/2005,21:59,1126.75,1126.75,1126.50,1126.50,0,96
08/29/2005,22:01,1126.50,1126.75,1126.50,1126.75,4,10
08/29/2005,22:02,1126.75,1126.75,1126.75,1126.75,1,0
08/29/2005,22:04,1126.50,1126.50,1126.50,1126.50,0,30
08/29/2005,22:05,1126.75,1126.75,1126.75,1126.75,2,0
08/29/2005,22:06,1126.75,1126.75,1126.75,1126.75,3,0
08/29/2005,22:07,1126.50,1126.50,1126.50,1126.50,0,2
08/29/2005,22:08,1126.75,1126.75,1126.75,1126.75,5,0
08/29/2005,22:09,1126.75,1126.75,1126.75,1126.75,1,0
08/29/2005,22:10,1126.75,1126.75,1126.75,1126.75,1,0
08/29/2005,22:12,1126.50,1126.50,1126.50,1126.50,0,1
08/29/2005,22:15,1126.75,1126.75,1126.75,1126.75,30,0
08/29/2005,22:16,1126.75,1126.75,1126.75,1126.75,1,0
08/29/2005,22:17,1126.75,1126.75,1126.75,1126.75,7,0
08/29/2005,22:18,1126.75,1126.75,1126.75,1126.75,10,0
08/29/2005,22:19,1126.75,1126.75,1126.75,1126.75,8,0
08/29/2005,22:21,1126.75,1126.75,1126.75,1126.75,1,0
08/29/2005,22:23,1126.50,1126.50,1126.50,1126.50,0,25
08/29/2005,22:24,1126.50,1126.75,1126.50,1126.50,1,20
08/29/2005,22:26,1126.75,1126.75,1126.75,1126.75,2,0
08/29/2005,22:28,1126.75,1126.75,1126.75,1126.75,8,0
08/29/2005,22:32,1126.75,1126.75,1126.50,1126.50,1,1
08/29/2005,22:34,1126.50,1126.50,1126.50,1126.50,0,1
08/29/2005,22:36,1126.50,1126.50,1126.50,1126.50,0,1
08/29/2005,22:39,1126.50,1126.50,1126.50,1126.50,0,3
08/29/2005,22:41,1126.50,1127.00,1126.50,1126.75,25,6
08/29/2005,22:42,1126.75,1126.75,1126.75,1126.75,0,10
08/29/2005,22:44,1126.75,1127.00,1126.75,1126.75,1,19
08/29/2005,22:45,1126.75,1126.75,1126.75,1126.75,0,4
08/29/2005,22:46,1126.75,1126.75,1126.75,1126.75,0,22
08/29/2005,22:47,1126.75,1126.75,1126.75,1126.75,0,14
08/29/2005,22:49,1126.75,1126.75,1126.75,1126.75,0,1
08/29/2005,22:55,1126.50,1126.50,1126.50,1126.50,0,2
08/29/2005,22:56,1126.50,1126.75,1126.50,1126.75,1,1
08/29/2005,23:00,1126.75,1126.75,1126.75,1126.75,4,0
08/29/2005,23:01,1126.75,1126.75,1126.75,1126.75,34,0
08/29/2005,23:06,1126.75,1126.75,1126.75,1126.75,2,0
08/29/2005,23:07,1126.75,1126.75,1126.75,1126.75,1,0
08/29/2005,23:08,1126.75,1126.75,1126.75,1126.75,15,0
08/29/2005,23:09,1127.00,1127.00,1127.00,1127.00,26,0
08/29/2005,23:11,1126.75,1126.75,1126.75,1126.75,0,1
08/29/2005,23:15,1127.00,1127.00,1127.00,1127.00,2,0
08/29/2005,23:17,1126.75,1126.75,1126.75,1126.75,0,15
08/29/2005,23:20,1126.75,1126.75,1126.75,1126.75,0,5
08/29/2005,23:21,1126.75,1126.75,1126.75,1126.75,0,1
08/29/2005,23:22,1127.00,1127.00,1127.00,1127.00,2,0
08/29/2005,23:25,1126.75,1126.75,1126.75,1126.75,0,5
08/29/2005,23:27,1126.75,1126.75,1126.75,1126.75,0,1
08/29/2005,23:28,1126.75,1126.75,1126.75,1126.75,0,8
08/29/2005,23:29,1126.75,1126.75,1126.50,1126.50,0,8
08/29/2005,23:30,1126.75,1126.75,1126.75,1126.75,2,0
08/29/2005,23:31,1126.75,1126.75,1126.75,1126.75,5,0
08/29/2005,23:39,1127.00,1127.00,1127.00,1127.00,5,0
08/29/2005,23:40,1126.75,1126.75,1126.75,1126.75,0,20
08/29/2005,23:41,1126.75,1126.75,1126.75,1126.75,0,2
08/29/2005,23:51,1126.75,1126.75,1126.75,1126.75,0,2
08/29/2005,23:52,1126.75,1126.75,1126.75,1126.75,0,12
08/29/2005,23:57,1127.00,1127.00,1127.00,1127.00,52,0
08/29/2005,23:58,1127.00,1127.00,1127.00,1127.00,5,0
08/30/2005,00:00,1127.00,1127.00,1127.00,1127.00,5,0
08/30/2005,00:02,1127.00,1127.00,1126.75,1126.75,4,46
08/30/2005,00:09,1126.75,1126.75,1126.75,1126.75,0,1
08/30/2005,00:10,1127.00,1127.00,1127.00,1127.00,12,0
08/30/2005,00:11,1127.00,1127.00,1127.00,1127.00,1,0
08/30/2005,00:13,1127.00,1127.00,1127.00,1127.00,1,0
08/30/2005,00:18,1127.00,1127.00,1127.00,1127.00,2,0
08/30/2005,00:19,1127.00,1127.25,1127.00,1127.25,30,0
08/30/2005,00:20,1127.00,1127.00,1127.00,1127.00,0,8
08/30/2005,00:21,1127.00,1127.00,1127.00,1127.00,0,1
08/30/2005,00:24,1127.00,1127.00,1127.00,1127.00,0,10
08/30/2005,00:26,1127.00,1127.00,1127.00,1127.00,0,5
08/30/2005,00:27,1126.75,1126.75,1126.75,1126.75,0,1
08/30/2005,00:28,1126.75,1126.75,1126.75,1126.75,0,2
08/30/2005,00:29,1126.75,1126.75,1126.75,1126.75,0,1
08/30/2005,00:30,1126.75,1126.75,1126.75,1126.75,0,3
08/30/2005,00:31,1127.00,1127.00,1127.00,1127.00,1,0
08/30/2005,00:33,1127.00,1127.00,1127.00,1127.00,2,0
08/30/2005,00:34,1127.00,1127.00,1126.75,1126.75,4,47
08/30/2005,00:35,1126.75,1126.75,1126.50,1126.50,0,55
08/30/2005,00:38,1126.75,1126.75,1126.75,1126.75,2,0
08/30/2005,00:39,1126.75,1126.75,1126.75,1126.75,1,0
08/30/2005,00:41,1126.75,1126.75,1126.75,1126.75,8,0
08/30/2005,00:42,1126.75,1126.75,1126.75,1126.75,1,0
08/30/2005,00:44,1126.75,1126.75,1126.75,1126.75,1,0
08/30/2005,00:45,1127.00,1127.00,1127.00,1127.00,1,0
08/30/2005,00:47,1126.75,1126.75,1126.75,1126.75,0,2
08/30/2005,00:55,1127.00,1127.00,1127.00,1127.00,4,0
08/30/2005,00:57,1127.00,1127.25,1127.00,1127.25,35,0
08/30/2005,00:58,1127.00,1127.00,1127.00,1127.00,0,3
08/30/2005,01:00,1127.00,1127.00,1126.75,1126.75,0,10
08/30/2005,01:01,1126.75,1127.00,1126.75,1127.00,1,15
08/30/2005,01:02,1126.75,1126.75,1126.75,1126.75,0,29
08/30/2005,01:03,1127.00,1127.00,1127.00,1127.00,2,0
08/30/2005,01:04,1127.00,1127.00,1126.75,1126.75,1,36
08/30/2005,01:06,1126.75,1126.75,1126.75,1126.75,0,17
08/30/2005,01:10,1126.75,1126.75,1126.75,1126.75,0,1
08/30/2005,01:11,1126.75,1126.75,1126.75,1126.75,0,1
08/30/2005,01:12,1126.75,1126.75,1126.75,1126.75,0,2
08/30/2005,01:14,1127.00,1127.00,1127.00,1127.00,16,0
08/30/2005,01:16,1127.00,1127.00,1127.00,1127.00,47,0
08/30/2005,01:17,1127.00,1127.00,1127.00,1127.00,14,0
08/30/2005,01:21,1127.25,1127.25,1127.25,1127.25,1,0
08/30/2005,01:23,1127.00,1127.00,1127.00,1127.00,0,3
08/30/2005,01:25,1127.00,1127.25,1127.00,1127.25,15,12
08/30/2005,01:28,1127.00,1127.25,1127.00,1127.25,4,2
08/30/2005,01:29,1127.00,1127.00,1127.00,1127.00,0,25
08/30/2005,01:31,1127.00,1127.00,1126.75,1126.75,0,50
08/30/2005,01:32,1126.75,1127.00,1126.75,1127.00,95,7
08/30/2005,01:33,1127.00,1127.25,1126.75,1126.75,3,50
08/30/2005,01:34,1127.00,1127.00,1126.75,1127.00,62,1
08/30/2005,01:35,1126.75,1126.75,1126.75,1126.75,0,1
08/30/2005,01:36,1126.75,1126.75,1126.75,1126.75,0,25
08/30/2005,01:37,1126.75,1126.75,1126.75,1126.75,0,15
08/30/2005,01:38,1126.75,1126.75,1126.50,1126.50,0,16
08/30/2005,01:39,1126.75,1126.75,1126.75,1126.75,2,0
08/30/2005,01:42,1126.75,1126.75,1126.75,1126.75,1,0
08/30/2005,01:43,1126.50,1126.50,1126.50,1126.50,0,1
08/30/2005,01:46,1126.50,1126.75,1126.25,1126.75,77,52
08/30/2005,01:47,1126.50,1126.50,1126.50,1126.50,0,1
08/30/2005,01:48,1126.75,1126.75,1126.75,1126.75,21,0
08/30/2005,01:49,1126.50,1126.50,1126.50,1126.50,0,52
08/30/2005,01:50,1126.75,1126.75,1126.75,1126.75,12,0
08/30/2005,01:51,1127.00,1127.00,1126.75,1126.75,1,1
08/30/2005,01:52,1127.00,1127.00,1127.00,1127.00,2,0
08/30/2005,01:54,1127.00,1127.25,1127.00,1127.25,57,0
08/30/2005,01:56,1127.00,1127.25,1127.00,1127.25,35,5
08/30/2005,01:57,1127.25,1127.25,1127.25,1127.25,1,0
08/30/2005,01:59,1127.25,1127.25,1127.25,1127.25,102,0
08/30/2005,02:00,1127.50,1127.50,1127.50,1127.50,20,0
08/30/2005,02:01,1127.25,1127.25,1127.00,1127.00,10,163
08/30/2005,02:02,1127.00,1127.00,1126.50,1126.50,1,224
08/30/2005,02:03,1126.50,1126.50,1126.25,1126.50,5,84
08/30/2005,02:04,1126.50,1126.50,1126.00,1126.00,8,83
08/30/2005,02:05,1126.25,1126.50,1126.00,1126.25,89,130
08/30/2005,02:06,1126.25,1126.50,1126.00,1126.25,81,184
08/30/2005,02:07,1126.25,1126.50,1126.00,1126.25,10,206
08/30/2005,02:08,1126.00,1126.25,1125.75,1126.00,28,406
08/30/2005,02:09,1125.75,1126.00,1125.75,1126.00,36,229
08/30/2005,02:10,1126.00,1126.00,1125.75,1125.75,7,64
08/30/2005,02:11,1125.75,1126.00,1125.50,1125.75,35,75
08/30/2005,02:12,1125.75,1125.75,1125.50,1125.75,19,51
08/30/2005,02:13,1125.50,1125.75,1125.25,1125.50,99,345
08/30/2005,02:14,1125.50,1125.75,1125.50,1125.75,56,0
08/30/2005,02:15,1125.75,1125.75,1125.50,1125.50,21,10
08/30/2005,02:16,1125.75,1125.75,1125.75,1125.75,137,0
08/30/2005,02:17,1125.50,1125.50,1125.50,1125.50,0,106
08/30/2005,02:18,1125.50,1125.75,1125.25,1125.50,24,44
08/30/2005,02:19,1125.50,1125.50,1125.00,1125.00,0,218
08/30/2005,02:20,1125.00,1125.25,1124.75,1125.00,17,280
08/30/2005,02:21,1125.00,1125.25,1125.00,1125.25,49,0
08/30/2005,02:22,1125.25,1125.25,1124.75,1124.75,5,109
08/30/2005,02:23,1125.00,1125.00,1124.75,1124.75,21,2
08/30/2005,02:24,1125.00,1125.25,1125.00,1125.00,189,10
08/30/2005,02:25,1125.00,1125.00,1125.00,1125.00,0,116
08/30/2005,02:26,1125.00,1125.00,1124.75,1124.75,0,74
08/30/2005,02:27,1125.00,1125.00,1125.00,1125.00,72,0
08/30/2005,02:28,1125.00,1125.25,1125.00,1125.25,130,50
08/30/2005,02:29,1125.25,1125.25,1125.25,1125.25,86,0
08/30/2005,02:30,1125.25,1125.50,1125.00,1125.00,52,66
08/30/2005,02:31,1125.00,1125.25,1125.00,1125.25,8,1
08/30/2005,02:32,1125.25,1125.25,1125.00,1125.00,2,10
08/30/2005,02:34,1125.00,1125.25,1125.00,1125.25,120,16
08/30/2005,02:35,1125.50,1125.75,1125.50,1125.50,74,83
08/30/2005,02:36,1125.25,1125.50,1125.25,1125.50,20,8
08/30/2005,02:37,1125.50,1125.50,1125.50,1125.50,2,0
08/30/2005,02:38,1125.25,1125.50,1125.25,1125.50,36,11
08/30/2005,02:39,1125.50,1125.50,1125.50,1125.50,6,0
08/30/2005,02:40,1125.25,1125.25,1125.25,1125.25,0,12
08/30/2005,02:41,1125.00,1125.00,1125.00,1125.00,0,7
08/30/2005,02:42,1125.00,1125.00,1125.00,1125.00,0,46
08/30/2005,02:43,1125.25,1125.25,1125.25,1125.25,4,0
08/30/2005,02:44,1125.00,1125.00,1124.50,1125.00,20,99
08/30/2005,02:45,1124.75,1124.75,1124.75,1124.75,0,45
08/30/2005,02:46,1125.00,1125.00,1124.50,1124.75,14,66
08/30/2005,02:47,1124.75,1125.00,1124.50,1124.75,110,241
08/30/2005,02:48,1124.75,1125.00,1124.75,1125.00,18,10
08/30/2005,02:49,1124.75,1124.75,1124.25,1124.50,7,376
08/30/2005,02:50,1124.50,1124.50,1124.50,1124.50,58,0
08/30/2005,02:51,1124.75,1124.75,1124.50,1124.50,2,15
08/30/2005,02:52,1124.50,1124.50,1124.50,1124.50,0,29
08/30/2005,02:53,1124.50,1124.75,1124.50,1124.50,24,63
08/30/2005,02:54,1124.50,1124.75,1124.50,1124.75,1,6
08/30/2005,02:55,1124.50,1124.50,1124.50,1124.50,0,13
08/30/2005,02:56,1124.75,1124.75,1124.50,1124.50,37,3
08/30/2005,02:57,1124.75,1125.00,1124.75,1124.75,57,10
08/30/2005,02:58,1125.00,1125.00,1125.00,1125.00,16,0
08/30/2005,02:59,1125.00,1125.00,1125.00,1125.00,9,0
08/30/2005,03:00,1125.00,1125.00,1125.00,1125.00,24,0
08/30/2005,03:01,1125.00,1125.25,1124.75,1125.00,52,14
08/30/2005,03:02,1125.00,1125.00,1125.00,1125.00,21,0
08/30/2005,03:03,1125.00,1125.25,1125.00,1125.00,25,2
08/30/2005,03:04,1125.25,1125.25,1125.25,1125.25,49,0
08/30/2005,03:05,1125.25,1125.50,1125.25,1125.50,13,0
08/30/2005,03:06,1125.25,1125.25,1125.25,1125.25,0,10
08/30/2005,03:07,1125.50,1125.50,1125.50,1125.50,142,0
08/30/2005,03:08,1125.50,1125.50,1125.25,1125.25,44,8
08/30/2005,03:09,1125.25,1125.25,1125.00,1125.25,6,56
08/30/2005,03:10,1125.25,1125.25,1125.00,1125.25,20,3
08/30/2005,03:11,1125.25,1125.25,1125.25,1125.25,16,0
08/30/2005,03:12,1125.25,1125.25,1125.25,1125.25,4,0
08/30/2005,03:13,1125.25,1125.25,1125.25,1125.25,8,0
08/30/2005,03:15,1125.25,1125.50,1125.25,1125.50,33,0
08/30/2005,03:17,1125.25,1125.25,1125.00,1125.25,32,11
08/30/2005,03:18,1125.25,1125.50,1125.25,1125.50,105,0
08/30/2005,03:19,1125.50,1125.75,1125.50,1125.75,9,4
08/30/2005,03:20,1125.75,1125.75,1125.50,1125.75,87,1
08/30/2005,03:21,1125.75,1125.75,1125.50,1125.50,41,18
08/30/2005,03:22,1125.25,1125.50,1125.25,1125.25,1,11
08/30/2005,03:23,1125.50,1125.50,1125.50,1125.50,30,0
08/30/2005,03:24,1125.50,1125.75,1125.50,1125.75,26,0
08/30/2005,03:25,1125.75,1126.00,1125.75,1125.75,28,20
08/30/2005,03:26,1125.75,1125.75,1125.50,1125.50,0,9
08/30/2005,03:27,1125.75,1125.75,1125.75,1125.75,1,0
08/30/2005,03:29,1125.50,1125.75,1125.50,1125.75,1,32
08/30/2005,03:30,1125.50,1125.50,1125.50,1125.50,0,1
08/30/2005,03:31,1125.50,1125.50,1125.50,1125.50,0,9
08/30/2005,03:32,1125.75,1125.75,1125.75,1125.75,2,0
08/30/2005,03:33,1125.50,1125.50,1125.50,1125.50,0,10
08/30/2005,03:34,1125.50,1125.75,1125.50,1125.75,10,11
08/30/2005,03:35,1125.75,1125.75,1125.50,1125.50,6,7
08/30/2005,03:36,1125.50,1125.50,1125.50,1125.50,0,10
08/30/2005,03:37,1125.50,1125.50,1125.50,1125.50,0,2
08/30/2005,03:38,1125.50,1125.50,1125.50,1125.50,0,8
08/30/2005,03:39,1125.75,1125.75,1125.75,1125.75,34,0
08/30/2005,03:40,1126.00,1126.00,1125.75,1125.75,2,13
08/30/2005,03:41,1125.75,1126.00,1125.75,1126.00,2,6
08/30/2005,03:42,1126.00,1126.00,1125.75,1125.75,20,8
08/30/2005,03:43,1125.75,1125.75,1125.75,1125.75,0,1
08/30/2005,03:44,1125.75,1125.75,1125.75,1125.75,0,22
08/30/2005,03:45,1125.75,1125.75,1125.50,1125.75,19,36
08/30/2005,03:46,1125.75,1125.75,1125.50,1125.75,91,5
08/30/2005,03:47,1125.50,1125.50,1125.50,1125.50,0,21
08/30/2005,03:48,1125.50,1125.75,1125.50,1125.75,1,8
08/30/2005,03:49,1125.75,1125.75,1125.75,1125.75,1,0
08/30/2005,03:50,1125.50,1125.75,1125.50,1125.75,1,8
08/30/2005,03:51,1125.75,1125.75,1125.75,1125.75,1,0
08/30/2005,03:52,1125.75,1125.75,1125.50,1125.50,4,10
08/30/2005,03:53,1125.50,1125.50,1125.25,1125.50,48,58
08/30/2005,03:54,1125.50,1125.50,1125.50,1125.50,31,0
08/30/2005,03:55,1125.25,1125.50,1125.25,1125.25,1,12
08/30/2005,03:56,1125.25,1125.25,1125.00,1125.25,18,73
08/30/2005,03:58,1125.25,1125.25,1125.25,1125.25,14,0
08/30/2005,03:59,1125.25,1125.25,1125.25,1125.25,11,0
08/30/2005,04:01,1125.50,1125.50,1125.50,1125.50,1,0
08/30/2005,04:02,1125.25,1125.25,1125.25,1125.25,0,12
08/30/2005,04:03,1125.25,1125.50,1125.00,1125.00,1,29
08/30/2005,04:04,1125.00,1125.25,1125.00,1125.25,4,2
08/30/2005,04:05,1125.25,1125.25,1125.00,1125.00,1,8
08/30/2005,04:07,1125.25,1125.25,1125.25,1125.25,5,0
08/30/2005,04:08,1125.25,1125.25,1125.00,1125.25,13,10
08/30/2005,04:09,1125.25,1125.25,1125.00,1125.00,2,50
08/30/2005,04:10,1125.00,1125.00,1125.00,1125.00,0,3
08/30/2005,04:11,1125.25,1125.25,1125.00,1125.25,15,9
08/30/2005,04:13,1125.00,1125.00,1125.00,1125.00,0,20
08/30/2005,04:14,1125.00,1125.00,1125.00,1125.00,0,1
08/30/2005,04:16,1125.00,1125.25,1125.00,1125.25,10,9
08/30/2005,04:17,1125.25,1125.25,1125.25,1125.25,31,0
08/30/2005,04:18,1125.25,1125.25,1125.00,1125.00,4,17
08/30/2005,04:19,1125.00,1125.00,1125.00,1125.00,0,2
08/30/2005,04:21,1125.00,1125.25,1125.00,1125.25,56,3
08/30/2005,04:22,1125.25,1125.50,1125.25,1125.50,54,0
08/30/2005,04:23,1125.25,1125.50,1125.25,1125.25,1,139
08/30/2005,04:24,1125.50,1125.50,1125.25,1125.25,3,30
08/30/2005,04:25,1125.25,1125.25,1125.25,1125.25,0,25
08/30/2005,04:26,1125.25,1125.25,1125.25,1125.25,0,90
08/30/2005,04:27,1125.25,1125.50,1125.25,1125.25,18,35
08/30/2005,04:28,1125.25,1125.25,1125.00,1125.25,30,13
08/30/2005,04:29,1125.25,1125.25,1125.00,1125.25,18,2
08/30/2005,04:30,1125.25,1125.25,1125.25,1125.25,19,0
08/30/2005,04:31,1125.25,1125.25,1125.00,1125.25,24,26
08/30/2005,04:32,1125.00,1125.25,1124.75,1125.00,19,13
08/30/2005,04:33,1125.00,1125.00,1124.75,1125.00,22,1
08/30/2005,04:34,1125.00,1125.00,1124.75,1125.00,26,1
08/30/2005,04:35,1125.00,1125.25,1125.00,1125.00,19,1
08/30/2005,04:36,1125.25,1125.25,1125.00,1125.00,13,4
08/30/2005,04:37,1124.75,1124.75,1124.75,1124.75,0,53
08/30/2005,04:38,1124.75,1124.75,1124.50,1124.50,3,63
08/30/2005,04:39,1124.75,1124.75,1124.50,1124.75,21,4
08/30/2005,04:40,1124.75,1124.75,1124.75,1124.75,17,0
08/30/2005,04:41,1124.75,1124.75,1124.50,1124.50,20,1
08/30/2005,04:42,1124.75,1124.75,1124.75,1124.75,13,0
08/30/2005,04:43,1124.75,1124.75,1124.75,1124.75,5,0
08/30/2005,04:44,1124.75,1124.75,1124.75,1124.75,27,0
08/30/2005,04:45,1124.75,1124.75,1124.75,1124.75,5,0
08/30/2005,04:46,1125.00,1125.00,1125.00,1125.00,111,0
08/30/2005,04:47,1124.75,1124.75,1124.50,1124.50,0,108
08/30/2005,04:48,1124.75,1124.75,1124.75,1124.75,65,0
08/30/2005,04:50,1124.75,1124.75,1124.50,1124.75,56,1
08/30/2005,04:51,1124.75,1124.75,1124.25,1124.25,7,188
08/30/2005,04:52,1124.50,1124.50,1124.25,1124.50,98,18
08/30/2005,04:53,1124.50,1124.50,1124.25,1124.50,33,20
08/30/2005,04:54,1124.25,1124.25,1124.25,1124.25,0,42
08/30/2005,04:55,1124.50,1124.50,1124.50,1124.50,106,0
08/30/2005,04:56,1124.50,1124.50,1124.50,1124.50,4,0
08/30/2005,04:57,1124.50,1124.50,1124.50,1124.50,196,0
08/30/2005,04:58,1124.50,1124.50,1124.50,1124.50,91,0
08/30/2005,04:59,1124.50,1124.50,1124.25,1124.25,63,1
08/30/2005,05:01,1124.25,1124.25,1124.25,1124.25,0,3
08/30/2005,05:02,1124.50,1124.50,1124.25,1124.50,54,2
08/30/2005,05:03,1124.25,1124.25,1124.25,1124.25,0,1
08/30/2005,05:04,1124.50,1124.50,1124.50,1124.50,455,0
08/30/2005,05:05,1124.50,1124.50,1124.50,1124.50,3,0
08/30/2005,05:06,1124.50,1124.50,1124.25,1124.50,240,3
08/30/2005,05:07,1124.25,1124.25,1124.25,1124.25,0,6
08/30/2005,05:08,1124.50,1124.75,1124.50,1124.50,69,6
08/30/2005,05:10,1124.75,1124.75,1124.50,1124.50,91,12
08/30/2005,05:11,1124.75,1124.75,1124.75,1124.75,5,0
08/30/2005,05:12,1124.50,1124.75,1124.50,1124.75,29,5
08/30/2005,05:13,1124.75,1124.75,1124.75,1124.75,47,0
08/30/2005,05:14,1124.75,1124.75,1124.50,1124.50,58,11
08/30/2005,05:15,1124.75,1124.75,1124.50,1124.75,17,1
08/30/2005,05:16,1124.75,1124.75,1124.50,1124.75,55,5
08/30/2005,05:18,1124.75,1124.75,1124.75,1124.75,16,0
08/30/2005,05:19,1124.50,1124.50,1124.50,1124.50,0,106
08/30/2005,05:20,1124.75,1124.75,1124.75,1124.75,2,0
08/30/2005,05:21,1124.75,1124.75,1124.50,1124.75,7,6
08/30/2005,05:23,1124.75,1124.75,1124.75,1124.75,100,0
08/30/2005,05:24,1125.00,1125.00,1125.00,1125.00,3,0
08/30/2005,05:25,1125.00,1125.00,1124.50,1124.75,2,167
08/30/2005,05:26,1124.75,1124.75,1124.75,1124.75,13,0
08/30/2005,05:27,1124.75,1124.75,1124.50,1124.75,5,6
08/30/2005,05:28,1124.75,1124.75,1124.75,1124.75,2,0
08/30/2005,05:29,1124.75,1124.75,1124.50,1124.75,17,1
08/30/2005,05:30,1124.75,1124.75,1124.50,1124.75,56,1
08/30/2005,05:31,1125.00,1125.00,1124.75,1125.00,25,7
08/30/2005,05:32,1124.75,1124.75,1124.50,1124.75,33,84
08/30/2005,05:33,1124.75,1125.00,1124.75,1125.00,25,0
08/30/2005,05:34,1125.00,1125.00,1124.75,1124.75,10,69
08/30/2005,05:35,1125.00,1125.00,1124.75,1125.00,52,1
08/30/2005,05:36,1125.00,1125.00,1125.00,1125.00,103,0
08/30/2005,05:37,1125.25,1125.25,1125.00,1125.00,182,9
08/30/2005,05:38,1125.00,1125.00,1125.00,1125.00,0,175
08/30/2005,05:39,1125.00,1125.25,1125.00,1125.25,6,102
08/30/2005,05:40,1125.25,1125.25,1125.25,1125.25,3,0
08/30/2005,05:41,1125.00,1125.25,1125.00,1125.25,1,5
08/30/2005,05:42,1125.25,1125.25,1125.25,1125.25,2,0
08/30/2005,05:43,1125.00,1125.00,1125.00,1125.00,0,5
08/30/2005,05:44,1125.00,1125.00,1125.00,1125.00,0,66
08/30/2005,05:46,1125.00,1125.00,1125.00,1125.00,0,58
08/30/2005,05:47,1125.00,1125.00,1125.00,1125.00,0,17
08/30/2005,05:48,1125.25,1125.25,1125.25,1125.25,1,0
08/30/2005,05:49,1125.00,1125.00,1125.00,1125.00,0,156
08/30/2005,05:50,1125.00,1125.00,1124.75,1125.00,5,43
08/30/2005,05:51,1124.75,1124.75,1124.75,1124.75,0,2
08/30/2005,05:52,1124.75,1124.75,1124.75,1124.75,0,5
08/30/2005,05:53,1124.75,1124.75,1124.75,1124.75,0,1
08/30/2005,05:54,1125.00,1125.00,1125.00,1125.00,3,0
08/30/2005,05:55,1125.00,1125.00,1125.00,1125.00,2,0
08/30/2005,05:56,1124.75,1125.00,1124.75,1125.00,112,35
08/30/2005,05:57,1125.00,1125.00,1124.75,1125.00,52,30
08/30/2005,05:58,1125.00,1125.00,1124.75,1125.00,10,79
08/30/2005,05:59,1125.00,1125.25,1125.00,1125.00,39,5
08/30/2005,06:01,1125.25,1125.25,1124.75,1124.75,2,113
08/30/2005,06:02,1124.75,1125.00,1124.75,1124.75,5,12
08/30/2005,06:03,1125.00,1125.00,1125.00,1125.00,25,0
08/30/2005,06:04,1125.00,1125.25,1124.75,1125.25,50,9
08/30/2005,06:05,1124.75,1124.75,1124.75,1124.75,0,6
08/30/2005,06:06,1125.00,1125.00,1125.00,1125.00,11,0
08/30/2005,06:07,1124.75,1125.00,1124.75,1124.75,25,6
08/30/2005,06:08,1125.00,1125.00,1125.00,1125.00,1,0
08/30/2005,06:09,1124.75,1125.00,1124.75,1125.00,10,4
08/30/2005,06:10,1125.00,1125.00,1124.75,1124.75,1,15
08/30/2005,06:11,1124.75,1125.00,1124.75,1125.00,9,63
08/30/2005,06:12,1124.75,1125.00,1124.75,1125.00,1,3
08/30/2005,06:13,1124.75,1125.00,1124.75,1125.00,4,40
08/30/2005,06:14,1124.75,1124.75,1124.75,1124.75,0,5
08/30/2005,06:15,1125.00,1125.00,1125.00,1125.00,2,0
08/30/2005,06:16,1125.00,1125.00,1124.75,1125.00,6,26
08/30/2005,06:17,1125.00,1125.00,1124.75,1124.75,1,164
08/30/2005,06:18,1124.75,1125.00,1124.75,1125.00,12,121
08/30/2005,06:19,1125.00,1125.00,1124.75,1125.00,19,1
08/30/2005,06:20,1125.00,1125.00,1124.75,1125.00,84,6
08/30/2005,06:21,1125.00,1125.25,1124.75,1125.00,56,25
08/30/2005,06:22,1125.00,1125.00,1124.75,1124.75,0,193
08/30/2005,06:23,1124.75,1124.75,1124.75,1124.75,0,83
08/30/2005,06:24,1125.00,1125.00,1124.75,1125.00,3,6
08/30/2005,06:27,1124.75,1124.75,1124.75,1124.75,0,17
08/30/2005,06:28,1125.00,1125.00,1124.75,1125.00,4,1
08/30/2005,06:29,1124.75,1124.75,1124.75,1124.75,0,1
08/30/2005,06:31,1124.75,1124.75,1124.75,1124.75,0,189
08/30/2005,06:33,1124.75,1124.75,1124.75,1124.75,0,42
08/30/2005,06:34,1124.50,1124.75,1124.50,1124.75,5,6
08/30/2005,06:35,1124.75,1124.75,1124.50,1124.75,12,1
08/30/2005,06:37,1124.50,1124.50,1124.50,1124.50,0,424
08/30/2005,06:38,1124.50,1124.50,1124.50,1124.50,0,71
08/30/2005,06:39,1124.50,1124.50,1124.25,1124.50,130,2
08/30/2005,06:40,1124.50,1124.50,1124.25,1124.25,73,43
08/30/2005,06:41,1124.25,1124.25,1124.25,1124.25,0,2
08/30/2005,06:42,1124.25,1124.25,1124.00,1124.25,76,339
08/30/2005,06:43,1124.25,1124.25,1124.00,1124.25,167,3
08/30/2005,06:44,1124.25,1124.25,1123.75,1124.25,33,124
08/30/2005,06:45,1124.25,1124.25,1124.25,1124.25,163,0
08/30/2005,06:46,1124.25,1124.25,1124.00,1124.25,193,1
08/30/2005,06:47,1124.25,1124.50,1124.25,1124.50,8,0
08/30/2005,06:48,1124.50,1124.50,1124.50,1124.50,5,0
08/30/2005,06:49,1124.25,1124.50,1124.25,1124.50,14,61
08/30/2005,06:50,1124.25,1124.50,1124.25,1124.50,3,11
08/30/2005,06:51,1124.50,1124.50,1124.25,1124.50,36,6
08/30/2005,06:52,1124.50,1124.50,1124.50,1124.50,98,0
08/30/2005,06:53,1124.50,1124.50,1124.50,1124.50,5,0
08/30/2005,06:54,1124.50,1124.50,1124.50,1124.50,63,0
08/30/2005,06:55,1124.50,1124.50,1124.50,1124.50,19,0
08/30/2005,06:56,1124.75,1124.75,1124.50,1124.50,2,62
08/30/2005,06:57,1124.50,1124.50,1124.25,1124.25,38,13
08/30/2005,06:58,1124.50,1125.00,1124.50,1124.75,396,111
08/30/2005,06:59,1125.00,1125.00,1125.00,1125.00,20,0
08/30/2005,07:00,1125.00,1125.00,1124.75,1124.75,4,4
08/30/2005,07:01,1125.00,1125.00,1124.75,1124.75,3,1
08/30/2005,07:02,1124.75,1125.00,1124.75,1125.00,250,95
08/30/2005,07:03,1125.00,1125.25,1124.75,1125.25,130,2
08/30/2005,07:04,1125.25,1125.50,1125.00,1125.50,321,20
08/30/2005,07:05,1125.25,1125.25,1125.25,1125.25,0,72
08/30/2005,07:06,1125.50,1125.50,1125.25,1125.25,2,41
08/30/2005,07:07,1125.00,1125.25,1125.00,1125.25,117,15
08/30/2005,07:08,1125.25,1125.25,1124.75,1125.00,15,198
08/30/2005,07:09,1125.00,1125.00,1125.00,1125.00,43,0
08/30/2005,07:10,1125.00,1125.00,1124.75,1125.00,105,4
08/30/2005,07:11,1124.75,1124.75,1124.75,1124.75,0,19
08/30/2005,07:12,1125.00,1125.00,1125.00,1125.00,11,0
08/30/2005,07:13,1124.75,1125.00,1124.75,1125.00,27,6
08/30/2005,07:14,1125.00,1125.00,1125.00,1125.00,14,0
08/30/2005,07:15,1125.25,1125.25,1125.00,1125.25,109,2
08/30/2005,07:16,1125.25,1125.50,1125.00,1125.00,252,63
08/30/2005,07:17,1125.25,1125.25,1125.25,1125.25,7,0
08/30/2005,07:18,1125.00,1125.25,1125.00,1125.25,17,15
08/30/2005,07:19,1125.25,1125.25,1125.00,1125.00,2,8
08/30/2005,07:20,1125.25,1125.25,1125.00,1125.25,27,2
08/30/2005,07:21,1125.00,1125.25,1124.75,1125.00,22,159
08/30/2005,07:22,1124.75,1124.75,1124.75,1124.75,0,6
08/30/2005,07:23,1125.00,1125.00,1124.75,1124.75,10,5
08/30/2005,07:24,1124.75,1124.75,1124.75,1124.75,0,173
08/30/2005,07:25,1124.75,1124.75,1124.50,1124.75,56,20
08/30/2005,07:26,1124.75,1124.75,1124.50,1124.75,144,1
08/30/2005,07:27,1124.75,1125.00,1124.75,1125.00,36,0
08/30/2005,07:28,1124.75,1125.00,1124.50,1124.75,17,147
08/30/2005,07:29,1124.50,1125.00,1124.50,1124.75,68,65
08/30/2005,07:30,1124.75,1124.75,1124.75,1124.75,0,7
08/30/2005,07:31,1124.75,1124.75,1124.50,1124.75,23,13
08/30/2005,07:32,1124.50,1124.75,1124.50,1124.75,183,67
08/30/2005,07:33,1124.75,1124.75,1124.75,1124.75,49,0
08/30/2005,07:34,1124.75,1124.75,1124.75,1124.75,11,0
08/30/2005,07:35,1124.75,1124.75,1124.25,1124.75,576,746
08/30/2005,07:36,1124.50,1124.50,1124.25,1124.25,0,103
08/30/2005,07:37,1124.50,1124.50,1124.00,1124.00,332,343
08/30/2005,07:38,1124.25,1124.25,1124.00,1124.00,20,21
08/30/2005,07:39,1124.00,1124.25,1124.00,1124.00,95,602
08/30/2005,07:40,1124.00,1124.25,1123.75,1124.00,107,185
08/30/2005,07:41,1124.00,1124.25,1124.00,1124.25,95,17
08/30/2005,07:42,1124.25,1124.25,1124.00,1124.00,202,178
08/30/2005,07:43,1124.00,1124.25,1124.00,1124.25,180,130
08/30/2005,07:44,1124.25,1124.50,1124.25,1124.50,226,1
08/30/2005,07:45,1124.50,1124.75,1124.50,1124.75,156,30
08/30/2005,07:46,1124.50,1124.75,1124.50,1124.50,10,156
08/30/2005,07:47,1124.50,1124.75,1124.50,1124.50,1,5
08/30/2005,07:48,1124.50,1124.50,1124.25,1124.25,0,92
08/30/2005,07:49,1124.25,1124.50,1124.25,1124.50,32,96
08/30/2005,07:50,1124.25,1124.50,1124.25,1124.25,10,80
08/30/2005,07:51,1124.25,1124.50,1124.25,1124.25,89,114
08/30/2005,07:52,1124.25,1124.50,1124.25,1124.25,2,73
08/30/2005,07:53,1124.25,1124.75,1124.25,1124.75,174,2
08/30/2005,07:54,1124.50,1124.75,1124.50,1124.50,11,76
08/30/2005,07:55,1124.50,1124.50,1124.50,1124.50,0,56
08/30/2005,07:56,1124.75,1124.75,1124.50,1124.50,11,15
08/30/2005,07:57,1124.50,1124.50,1124.25,1124.50,10,8
08/30/2005,07:58,1124.25,1124.75,1124.25,1124.50,17,38
08/30/2005,07:59,1124.50,1124.50,1124.50,1124.50,0,14
08/30/2005,08:00,1124.50,1124.50,1124.25,1124.25,14,12
08/30/2005,08:01,1124.25,1124.50,1124.25,1124.50,159,20
08/30/2005,08:02,1124.50,1124.75,1124.50,1124.50,26,37
08/30/2005,08:03,1124.50,1124.50,1124.25,1124.50,52,31
08/30/2005,08:04,1124.50,1124.75,1124.50,1124.75,50,30
08/30/2005,08:05,1124.50,1124.75,1124.50,1124.75,20,3
08/30/2005,08:06,1124.50,1124.75,1124.50,1124.75,13,16
08/30/2005,08:07,1124.50,1124.75,1124.50,1124.75,68,9
08/30/2005,08:08,1124.75,1124.75,1124.50,1124.75,69,134
08/30/2005,08:09,1124.75,1124.75,1124.50,1124.50,59,112
08/30/2005,08:10,1124.75,1124.75,1124.50,1124.50,13,9
08/30/2005,08:11,1124.75,1124.75,1124.25,1124.25,14,262
08/30/2005,08:12,1124.50,1124.50,1124.25,1124.50,17,24
08/30/2005,08:13,1124.50,1124.50,1124.25,1124.50,35,4
08/30/2005,08:14,1124.50,1124.50,1124.50,1124.50,173,0
08/30/2005,08:15,1124.50,1124.75,1124.50,1124.75,26,9
08/30/2005,08:16,1124.75,1124.75,1124.50,1124.75,62,15
08/30/2005,08:17,1124.75,1124.75,1124.50,1124.75,22,22
08/30/2005,08:18,1124.50,1124.75,1124.50,1124.75,135,10
08/30/2005,08:19,1124.50,1124.50,1124.50,1124.50,0,51
08/30/2005,08:20,1124.75,1124.75,1124.50,1124.50,60,37
08/30/2005,08:21,1124.50,1124.75,1124.50,1124.75,21,53
08/30/2005,08:22,1124.75,1124.75,1124.50,1124.50,77,275
08/30/2005,08:23,1124.25,1124.50,1124.25,1124.50,13,8
08/30/2005,08:24,1124.25,1124.50,1124.25,1124.50,114,256
08/30/2005,08:25,1124.50,1124.50,1124.00,1124.00,63,402
08/30/2005,08:26,1124.25,1124.25,1124.00,1124.25,171,6
08/30/2005,08:27,1124.50,1124.50,1124.25,1124.25,21,6
08/30/2005,08:28,1124.25,1124.25,1124.00,1124.00,72,353
08/30/2005,08:29,1124.25,1124.25,1124.00,1124.00,86,19
08/30/2005,08:30,1124.25,1124.25,1123.75,1123.75,942,729
08/30/2005,08:31,1123.75,1124.00,1123.25,1123.25,2991,4406
08/30/2005,08:32,1123.25,1123.50,1122.75,1123.25,1057,3403
08/30/2005,08:33,1123.25,1123.25,1122.50,1122.75,1257,3544
08/30/2005,08:34,1122.75,1123.00,1122.50,1122.75,668,1756
08/30/2005,08:35,1122.75,1123.25,1122.75,1123.00,2167,792
08/30/2005,08:36,1123.25,1123.25,1122.75,1122.75,1845,2023
08/30/2005,08:37,1123.00,1123.25,1122.75,1123.25,2124,110
08/30/2005,08:38,1123.25,1123.50,1122.75,1123.00,1006,2120
08/30/2005,08:39,1123.00,1123.50,1122.75,1123.50,1019,72
08/30/2005,08:40,1123.25,1123.75,1123.25,1123.50,1436,1103
08/30/2005,08:41,1123.75,1124.00,1123.50,1123.75,1180,933
08/30/2005,08:42,1123.75,1123.75,1123.25,1123.25,1040,1549
08/30/2005,08:43,1123.25,1123.50,1123.00,1123.00,672,2271
08/30/2005,08:44,1123.00,1123.75,1123.00,1123.50,1078,1713
08/30/2005,08:45,1123.25,1123.25,1121.75,1122.00,2583,6913
08/30/2005,08:46,1122.00,1122.25,1121.50,1122.00,3282,4433
08/30/2005,08:47,1122.00,1122.00,1121.50,1121.75,1609,1870
08/30/2005,08:48,1121.50,1121.75,1121.00,1121.50,2630,5441
08/30/2005,08:49,1121.50,1121.50,1120.75,1121.25,2532,4010
08/30/2005,08:50,1121.50,1121.75,1121.00,1121.75,3786,1732
08/30/2005,08:51,1121.75,1121.75,1121.50,1121.75,1113,459
08/30/2005,08:52,1121.75,1122.00,1121.75,1122.00,1251,25
08/30/2005,08:53,1122.00,1122.00,1121.50,1122.00,855,1738
08/30/2005,08:54,1122.00,1122.00,1121.75,1122.00,887,930
08/30/2005,08:55,1122.00,1122.25,1121.50,1121.50,660,2065
08/30/2005,08:56,1121.75,1122.00,1121.25,1121.75,1564,1439
08/30/2005,08:57,1122.00,1122.00,1121.50,1121.75,62,860
08/30/2005,08:58,1121.75,1122.00,1121.50,1121.75,525,339
08/30/2005,08:59,1121.75,1122.00,1121.00,1121.50,1331,2437
08/30/2005,09:00,1121.25,1121.50,1120.75,1121.25,998,1453
08/30/2005,09:01,1121.25,1123.00,1121.00,1122.25,8486,5415
08/30/2005,09:02,1122.50,1123.00,1122.25,1122.50,2289,2362
08/30/2005,09:03,1122.75,1123.00,1122.25,1122.25,1648,2200
08/30/2005,09:04,1122.25,1122.25,1121.75,1122.25,1097,2180
08/30/2005,09:05,1122.00,1123.50,1122.00,1123.25,3246,1453
08/30/2005,09:06,1123.25,1123.50,1122.75,1122.75,1419,2130
08/30/2005,09:07,1122.75,1123.00,1121.25,1121.75,1481,4728
08/30/2005,09:08,1121.75,1122.00,1121.00,1121.00,1072,1822
08/30/2005,09:09,1121.00,1121.50,1120.75,1121.00,1360,2910
08/30/2005,09:10,1121.00,1121.50,1120.75,1121.25,1790,1016
08/30/2005,09:11,1121.25,1121.75,1120.75,1121.25,2246,2802
08/30/2005,09:12,1121.25,1121.50,1120.50,1121.50,1642,2830
08/30/2005,09:13,1121.50,1122.75,1121.25,1122.50,3188,1637
08/30/2005,09:14,1122.50,1122.50,1121.50,1121.75,1112,2011
08/30/2005,09:15,1121.75,1122.25,1121.50,1122.25,1613,1537
08/30/2005,09:16,1122.25,1122.25,1121.25,1121.50,2762,2418
08/30/2005,09:17,1121.50,1122.50,1121.50,1122.00,1958,806
08/30/2005,09:18,1122.25,1122.25,1121.75,1122.00,840,433
08/30/2005,09:19,1122.00,1122.00,1121.25,1121.75,1181,2504
08/30/2005,09:20,1121.75,1121.75,1120.75,1121.00,978,3023
08/30/2005,09:21,1120.75,1121.50,1120.75,1121.25,1979,1048
08/30/2005,09:22,1121.25,1122.25,1121.00,1121.75,2346,1770
08/30/2005,09:23,1122.00,1122.00,1120.50,1120.50,474,3936
08/30/2005,09:24,1120.75,1121.25,1120.50,1121.25,1269,2223
08/30/2005,09:25,1121.25,1121.50,1120.75,1121.25,1958,1876
08/30/2005,09:26,1121.50,1121.50,1121.00,1121.25,105,953
08/30/2005,09:27,1121.25,1121.75,1120.75,1120.75,1051,1313
08/30/2005,09:28,1121.00,1121.00,1120.25,1120.50,2474,3115
08/30/2005,09:29,1120.75,1120.75,1120.00,1120.25,935,5664
08/30/2005,09:30,1120.25,1120.75,1120.00,1120.50,2721,1925
08/30/2005,09:31,1120.50,1120.75,1120.25,1120.50,2702,1812
08/30/2005,09:32,1120.50,1120.50,1120.00,1120.25,778,2642
08/30/2005,09:33,1120.25,1120.75,1119.50,1120.75,3469,3729
08/30/2005,09:34,1120.75,1121.25,1120.25,1121.25,1879,1040
08/30/2005,09:35,1121.25,1121.50,1120.75,1121.00,1512,3559
08/30/2005,09:36,1121.00,1121.00,1120.25,1120.25,282,2337
08/30/2005,09:37,1120.25,1120.75,1119.75,1119.75,3373,2209
08/30/2005,09:38,1120.00,1120.50,1119.50,1120.00,2601,1829
08/30/2005,09:39,1120.25,1120.50,1119.25,1119.50,2099,3730
08/30/2005,09:40,1119.25,1119.50,1119.00,1119.25,2365,4901
08/30/2005,09:41,1119.25,1120.25,1119.00,1120.00,3284,1960
08/30/2005,09:42,1119.75,1120.00,1119.00,1119.25,555,3040
08/30/2005,09:43,1119.25,1119.50,1118.75,1119.00,2614,2328
08/30/2005,09:44,1119.00,1119.00,1118.00,1118.00,3064,7734
08/30/2005,09:45,1118.25,1118.25,1117.25,1117.75,5870,5850
08/30/2005,09:46,1118.00,1118.50,1117.00,1118.25,3919,3998
08/30/2005,09:47,1118.25,1119.00,1118.00,1118.50,4276,1308
08/30/2005,09:48,1118.50,1118.75,1117.75,1118.00,951,2211
08/30/2005,09:49,1118.00,1118.75,1117.50,1118.75,2298,1672
08/30/2005,09:50,1118.50,1119.00,1118.25,1118.50,2931,2867
08/30/2005,09:51,1118.50,1118.75,1118.25,1118.50,1078,1374
08/30/2005,09:52,1118.50,1118.50,1118.00,1118.25,762,1365
08/30/2005,09:53,1118.00,1119.00,1118.00,1118.75,1781,371
08/30/2005,09:54,1118.75,1119.25,1118.75,1119.25,1439,592
08/30/2005,09:55,1119.25,1119.75,1119.00,1119.50,3657,2111
08/30/2005,09:56,1119.25,1119.75,1119.25,1119.50,1732,842
08/30/2005,09:57,1119.50,1120.00,1119.50,1119.75,1446,1277
08/30/2005,09:58,1119.75,1120.25,1119.75,1119.75,1788,1008
08/30/2005,09:59,1119.75,1120.25,1119.50,1119.75,447,957
08/30/2005,10:00,1119.50,1119.75,1119.25,1119.50,558,697
08/30/2005,10:01,1119.50,1119.75,1119.00,1119.25,501,1053
08/30/2005,10:02,1119.25,1119.50,1119.00,1119.25,924,349
08/30/2005,10:03,1119.00,1119.25,1118.75,1118.75,450,1363
08/30/2005,10:04,1118.75,1119.00,1118.50,1119.00,627,1686
08/30/2005,10:05,1118.75,1119.00,1118.50,1118.75,414,402
08/30/2005,10:06,1118.75,1119.50,1118.75,1119.00,874,666
08/30/2005,10:07,1119.25,1119.25,1118.75,1119.00,104,526
08/30/2005,10:08,1119.00,1119.25,1118.75,1118.75,155,538
08/30/2005,10:09,1118.75,1119.00,1118.25,1118.25,126,2558
08/30/2005,10:10,1118.50,1118.75,1118.00,1118.00,792,2691
08/30/2005,10:11,1118.25,1118.50,1118.00,1118.00,798,2690
08/30/2005,10:12,1118.25,1118.50,1117.75,1118.25,1047,1344
08/30/2005,10:13,1118.25,1118.50,1118.00,1118.25,1135,556
08/30/2005,10:14,1118.25,1118.50,1117.75,1117.75,2061,2227
08/30/2005,10:15,1117.75,1118.25,1117.50,1118.25,1290,2376
08/30/2005,10:16,1118.00,1118.25,1117.25,1117.50,1569,3887
08/30/2005,10:17,1117.50,1117.50,1116.25,1116.25,2655,8932
08/30/2005,10:18,1116.25,1116.75,1116.00,1116.50,2375,3158
08/30/2005,10:19,1116.50,1116.75,1116.25,1116.25,3656,3259
08/30/2005,10:20,1116.25,1117.50,1116.25,1117.25,4734,2139
08/30/2005,10:21,1117.00,1117.25,1116.25,1116.50,1989,6241
08/30/2005,10:22,1116.25,1117.50,1116.25,1117.25,3196,1988
08/30/2005,10:23,1117.25,1117.25,1116.75,1117.25,1357,697
08/30/2005,10:24,1117.00,1117.25,1116.75,1116.75,362,1538
08/30/2005,10:25,1116.75,1117.75,1116.75,1117.75,1468,668
08/30/2005,10:26,1117.75,1118.50,1117.75,1118.00,4958,1164
08/30/2005,10:27,1118.25,1118.50,1118.00,1118.25,1133,696
08/30/2005,10:28,1118.00,1118.50,1118.00,1118.25,1043,452
08/30/2005,10:29,1118.25,1119.00,1118.25,1118.75,2825,1641
08/30/2005,10:30,1118.75,1119.25,1118.50,1119.00,2650,1356
08/30/2005,10:31,1118.75,1119.75,1118.75,1119.25,4426,2763
08/30/2005,10:32,1119.25,1119.75,1119.25,1119.50,2346,716
08/30/2005,10:33,1119.75,1119.75,1119.00,1119.25,275,855
08/30/2005,10:34,1119.25,1119.25,1118.75,1118.75,799,1628
08/30/2005,10:35,1118.75,1119.25,1118.25,1118.75,1919,2670
08/30/2005,10:36,1118.75,1119.00,1118.50,1118.75,419,663
08/30/2005,10:37,1118.50,1118.75,1118.50,1118.50,18,732
08/30/2005,10:38,1118.50,1118.75,1118.50,1118.50,12,1195
08/30/2005,10:39,1118.50,1118.75,1117.50,1118.00,1200,4994
08/30/2005,10:40,1118.00,1118.75,1118.00,1118.50,1139,1236
08/30/2005,10:41,1118.50,1118.50,1117.75,1118.00,103,2113
08/30/2005,10:42,1117.75,1118.00,1117.00,1117.25,803,3072
08/30/2005,10:43,1117.50,1117.50,1117.00,1117.25,564,1229
08/30/2005,10:44,1117.50,1117.75,1117.25,1117.50,1068,615
08/30/2005,10:45,1117.50,1118.00,1117.50,1117.50,747,833
08/30/2005,10:46,1117.75,1117.75,1117.25,1117.50,478,691
08/30/2005,10:47,1117.25,1118.25,1117.25,1118.25,1733,53
08/30/2005,10:48,1118.00,1118.50,1118.00,1118.00,1793,1375
08/30/2005,10:49,1118.00,1118.00,1117.50,1117.50,631,1984
08/30/2005,10:50,1117.50,1118.00,1117.25,1118.00,2142,748
08/30/2005,10:51,1118.00,1118.00,1117.25,1117.50,49,1538
08/30/2005,10:52,1117.50,1117.50,1117.00,1117.50,785,1345
08/30/2005,10:53,1117.50,1117.50,1117.00,1117.50,775,368
08/30/2005,10:54,1117.50,1117.75,1117.00,1117.25,205,778
08/30/2005,10:55,1117.25,1117.50,1117.00,1117.25,427,616
08/30/2005,10:56,1117.50,1118.00,1117.25,1118.00,1213,381
08/30/2005,10:57,1118.00,1118.00,1117.00,1117.25,694,1267
08/30/2005,10:58,1117.25,1118.00,1117.25,1117.50,1236,548
08/30/2005,10:59,1117.50,1117.75,1117.25,1117.50,334,893
08/30/2005,11:00,1117.50,1117.75,1117.00,1117.50,474,1008
08/30/2005,11:01,1117.50,1117.75,1117.00,1117.25,556,1414
08/30/2005,11:02,1117.25,1117.75,1116.75,1117.75,1092,1483
08/30/2005,11:03,1117.50,1118.75,1117.50,1118.25,2563,1287
08/30/2005,11:04,1118.25,1119.00,1118.25,1118.75,1110,100
08/30/2005,11:05,1118.75,1119.00,1118.50,1118.50,251,888
08/30/2005,11:06,1118.50,1119.00,1118.50,1119.00,1362,593
08/30/2005,11:07,1119.00,1119.00,1118.75,1118.75,392,139
08/30/2005,11:08,1118.75,1119.00,1118.25,1118.75,1097,937
08/30/2005,11:09,1118.75,1119.00,1118.50,1118.75,922,423
08/30/2005,11:10,1118.75,1119.50,1118.75,1119.25,1951,1479
08/30/2005,11:11,1119.25,1119.75,1119.25,1119.25,2926,507
08/30/2005,11:12,1119.50,1119.75,1119.25,1119.50,1061,730
08/30/2005,11:13,1119.50,1120.00,1119.25,1119.75,1967,283
08/30/2005,11:14,1120.00,1120.25,1119.75,1120.00,2233,689
08/30/2005,11:15,1120.00,1120.00,1119.00,1119.25,886,2004
08/30/2005,11:16,1119.25,1119.75,1119.25,1119.25,381,309
08/30/2005,11:17,1119.00,1119.25,1118.50,1118.50,262,1557
08/30/2005,11:18,1118.75,1119.00,1118.50,1118.75,993,2246
08/30/2005,11:19,1118.75,1119.00,1118.50,1119.00,1513,957
08/30/2005,11:20,1119.00,1120.00,1119.00,1119.50,3736,2008
08/30/2005,11:21,1119.50,1120.50,1119.50,1120.50,3526,1464
08/30/2005,11:22,1120.50,1121.00,1120.00,1120.75,4332,2314
08/30/2005,11:23,1120.75,1121.50,1120.50,1121.50,2428,1217
08/30/2005,11:24,1121.50,1121.50,1120.75,1120.75,2874,1823
08/30/2005,11:25,1121.00,1121.00,1120.50,1120.75,1605,1012
08/30/2005,11:26,1121.00,1121.50,1121.00,1121.00,1708,623
08/30/2005,11:27,1121.00,1121.50,1120.75,1121.25,2104,826
08/30/2005,11:28,1121.25,1121.75,1121.00,1121.00,2304,1696
08/30/2005,11:29,1121.25,1121.25,1120.50,1120.50,746,1249
08/30/2005,11:30,1120.50,1121.00,1120.25,1120.50,958,2030
08/30/2005,11:31,1120.75,1121.25,1120.75,1121.00,1878,1343
08/30/2005,11:32,1121.00,1121.25,1120.75,1120.75,44,1424
08/30/2005,11:33,1120.75,1121.00,1120.50,1120.75,315,605
08/30/2005,11:34,1120.75,1121.00,1120.25,1120.25,82,561
08/30/2005,11:35,1120.50,1120.75,1120.25,1120.50,423,881
08/30/2005,11:36,1120.50,1120.75,1120.25,1120.25,116,741
08/30/2005,11:37,1120.50,1120.75,1120.25,1120.25,107,420
08/30/2005,11:38,1120.25,1120.75,1120.25,1120.75,869,237
08/30/2005,11:39,1120.75,1121.00,1120.75,1121.00,198,153
08/30/2005,11:40,1120.75,1121.00,1120.50,1120.75,95,246
08/30/2005,11:41,1120.50,1120.50,1120.00,1120.25,97,1398
08/30/2005,11:42,1120.25,1120.50,1120.25,1120.25,152,271
08/30/2005,11:43,1120.25,1120.25,1119.50,1120.00,650,2715
08/30/2005,11:44,1119.75,1120.00,1119.50,1120.00,587,321
08/30/2005,11:45,1119.75,1120.25,1119.75,1120.00,313,329
08/30/2005,11:46,1120.00,1120.00,1119.75,1119.75,36,225
08/30/2005,11:47,1119.75,1120.25,1119.75,1119.75,322,390
08/30/2005,11:48,1119.75,1120.25,1119.75,1120.00,199,29
08/30/2005,11:49,1120.25,1120.50,1120.00,1120.50,1270,285
08/30/2005,11:50,1120.50,1121.25,1120.25,1121.00,2878,265
08/30/2005,11:51,1121.00,1121.50,1120.75,1121.00,1526,400
08/30/2005,11:52,1121.25,1121.25,1120.75,1121.00,718,312
08/30/2005,11:53,1121.00,1121.25,1120.75,1120.75,894,889
08/30/2005,11:54,1120.75,1120.75,1120.50,1120.50,59,419
08/30/2005,11:55,1120.50,1120.75,1120.25,1120.75,485,426
08/30/2005,11:56,1120.75,1121.00,1120.50,1120.50,619,274
08/30/2005,11:57,1120.75,1121.25,1120.50,1121.00,729,242
08/30/2005,11:58,1121.00,1121.25,1120.75,1121.00,154,61
08/30/2005,11:59,1121.00,1121.00,1120.50,1120.75,500,595
08/30/2005,12:00,1120.50,1121.00,1120.25,1120.50,494,548
08/30/2005,12:01,1120.75,1120.75,1120.25,1120.50,128,197
08/30/2005,12:02,1120.50,1120.50,1120.00,1120.00,325,932
08/30/2005,12:03,1120.00,1120.50,1119.75,1120.25,936,716
08/30/2005,12:04,1120.00,1120.25,1120.00,1120.00,7,474
08/30/2005,12:05,1120.00,1120.25,1120.00,1120.25,29,9
08/30/2005,12:06,1120.25,1120.25,1119.75,1120.00,43,357
08/30/2005,12:07,1120.00,1120.50,1119.75,1120.25,772,499
08/30/2005,12:08,1120.25,1120.50,1120.00,1120.25,353,234
08/30/2005,12:09,1120.25,1120.25,1119.75,1119.75,381,1370
08/30/2005,12:10,1120.00,1120.25,1119.75,1120.25,676,218
08/30/2005,12:11,1120.25,1120.25,1119.75,1119.75,33,104
08/30/2005,12:12,1120.00,1120.00,1119.25,1119.50,87,985
08/30/2005,12:13,1119.50,1119.50,1119.00,1119.25,281,1282
08/30/2005,12:14,1119.25,1119.50,1119.25,1119.50,96,793
08/30/2005,12:15,1119.50,1120.00,1119.50,1120.00,1421,120
08/30/2005,12:16,1119.75,1120.00,1119.50,1119.75,117,341
08/30/2005,12:17,1119.75,1120.25,1119.50,1119.75,617,605
08/30/2005,12:18,1119.75,1120.00,1119.75,1119.75,123,253
08/30/2005,12:19,1119.75,1119.75,1119.25,1119.75,321,594
08/30/2005,12:20,1119.75,1120.00,1119.75,1119.75,851,17
08/30/2005,12:21,1119.75,1120.25,1119.75,1120.00,237,98
08/30/2005,12:22,1120.00,1120.25,1119.75,1120.00,317,268
08/30/2005,12:23,1120.25,1120.25,1119.75,1120.00,7,308
08/30/2005,12:24,1120.00,1120.00,1119.75,1120.00,277,3
08/30/2005,12:25,1120.00,1120.00,1119.75,1119.75,269,121
08/30/2005,12:26,1120.00,1120.00,1119.50,1119.50,42,327
08/30/2005,12:27,1119.75,1120.25,1119.75,1120.25,500,203
08/30/2005,12:28,1120.25,1120.25,1120.00,1120.00,17,421
08/30/2005,12:29,1120.25,1120.25,1119.75,1120.00,14,58
08/30/2005,12:30,1120.00,1120.50,1120.00,1120.25,845,349
08/30/2005,12:31,1120.25,1120.50,1120.00,1120.25,441,110
08/30/2005,12:32,1120.50,1120.75,1120.25,1120.50,833,1094
08/30/2005,12:33,1120.50,1120.75,1120.25,1120.75,1088,275
08/30/2005,12:34,1120.75,1121.25,1120.50,1121.00,1775,359
08/30/2005,12:35,1121.25,1121.50,1120.75,1121.50,1380,1233
08/30/2005,12:36,1121.50,1121.50,1121.00,1121.00,1013,418
08/30/2005,12:37,1121.25,1121.50,1120.75,1121.50,856,514
08/30/2005,12:38,1121.25,1122.25,1121.25,1121.75,2817,496
08/30/2005,12:39,1121.75,1122.50,1121.50,1122.25,3665,636
08/30/2005,12:40,1122.25,1122.75,1122.25,1122.50,2055,1113
08/30/2005,12:41,1122.75,1123.00,1122.25,1122.50,1756,1343
08/30/2005,12:42,1122.75,1123.00,1122.50,1122.75,2338,1531
08/30/2005,12:43,1122.75,1122.75,1122.50,1122.75,456,208
08/30/2005,12:44,1122.50,1123.00,1122.50,1123.00,1753,156
08/30/2005,12:45,1123.00,1123.25,1122.50,1123.00,2284,1045
08/30/2005,12:46,1123.00,1123.25,1122.50,1122.75,1754,1374
08/30/2005,12:47,1122.50,1122.75,1122.25,1122.25,858,1976
08/30/2005,12:48,1122.50,1122.50,1122.00,1122.00,553,1277
08/30/2005,12:49,1122.00,1122.50,1122.00,1122.00,471,173
08/30/2005,12:50,1122.00,1122.25,1121.75,1122.00,145,1260
08/30/2005,12:51,1122.00,1122.25,1121.50,1121.50,340,1255
08/30/2005,12:52,1121.50,1121.75,1121.25,1121.50,955,1376
08/30/2005,12:53,1121.50,1121.75,1121.25,1121.50,621,946
08/30/2005,12:54,1121.50,1121.75,1120.75,1120.75,522,2281
08/30/2005,12:55,1120.75,1121.50,1120.50,1121.25,1825,1179
08/30/2005,12:56,1121.00,1121.50,1121.00,1121.50,689,90
08/30/2005,12:57,1121.25,1121.50,1121.00,1121.00,107,341
08/30/2005,12:58,1121.00,1121.50,1121.00,1121.25,608,259
08/30/2005,12:59,1121.50,1121.50,1121.25,1121.25,672,13
08/30/2005,13:00,1121.50,1122.00,1121.25,1121.50,859,771
08/30/2005,13:01,1121.50,1121.75,1121.00,1121.00,667,1409
08/30/2005,13:02,1121.25,1122.00,1121.00,1121.50,1200,419
08/30/2005,13:03,1121.25,1121.25,1119.75,1120.00,1514,3963
08/30/2005,13:04,1120.00,1120.25,1119.00,1119.50,1673,4681
08/30/2005,13:05,1119.50,1119.75,1119.25,1119.50,1112,919
08/30/2005,13:06,1119.50,1119.50,1119.00,1119.25,1268,1385
08/30/2005,13:07,1119.50,1119.50,1118.50,1118.75,1818,5989
08/30/2005,13:08,1118.75,1119.00,1118.25,1118.50,1975,4453
08/30/2005,13:09,1118.50,1119.25,1118.50,1119.25,2481,1550
08/30/2005,13:10,1119.00,1119.75,1119.00,1119.75,2260,202
08/30/2005,13:11,1119.75,1120.25,1119.25,1119.50,2229,1767
08/30/2005,13:12,1119.50,1120.50,1119.50,1119.75,1402,1128
08/30/2005,13:13,1119.75,1120.00,1119.25,1119.25,461,2073
08/30/2005,13:14,1119.25,1119.50,1119.25,1119.25,690,87
08/30/2005,13:15,1119.25,1119.50,1118.75,1119.00,910,2197
08/30/2005,13:16,1119.00,1119.25,1118.50,1118.75,471,2526
08/30/2005,13:17,1118.75,1118.75,1117.25,1117.50,2917,6161
08/30/2005,13:18,1117.50,1118.00,1117.25,1117.50,1165,2648
08/30/2005,13:19,1117.50,1118.50,1117.50,1118.25,1913,1795
08/30/2005,13:20,1118.25,1118.50,1118.00,1118.00,547,257
08/30/2005,13:21,1118.00,1119.00,1118.00,1119.00,1647,415
08/30/2005,13:22,1118.75,1119.25,1118.50,1119.25,1226,492
08/30/2005,13:23,1119.00,1120.00,1119.00,1119.50,2438,1496
08/30/2005,13:24,1119.50,1119.50,1119.00,1119.25,1231,1589
08/30/2005,13:25,1119.25,1119.75,1118.75,1119.00,1013,1936
08/30/2005,13:26,1119.00,1119.25,1118.00,1118.00,1236,3180
08/30/2005,13:27,1118.25,1118.50,1118.00,1118.25,1161,366
08/30/2005,13:28,1118.25,1118.50,1117.75,1118.25,1017,1598
08/30/2005,13:29,1118.25,1119.00,1118.00,1118.75,1874,217
08/30/2005,13:30,1118.75,1119.00,1118.25,1118.75,675,716
08/30/2005,13:31,1118.75,1119.25,1118.50,1119.00,703,362
08/30/2005,13:32,1119.00,1119.00,1118.00,1118.75,820,1558
08/30/2005,13:33,1118.50,1118.75,1118.25,1118.50,265,336
08/30/2005,13:34,1118.50,1118.75,1118.00,1118.00,1012,1023
08/30/2005,13:35,1118.00,1119.00,1118.00,1119.00,1700,685
08/30/2005,13:36,1118.75,1119.00,1118.25,1118.50,373,904
08/30/2005,13:37,1118.50,1118.75,1118.25,1118.50,507,282
08/30/2005,13:38,1118.75,1118.75,1118.50,1118.75,321,6
08/30/2005,13:39,1118.75,1119.00,1118.25,1118.50,249,883
08/30/2005,13:40,1118.50,1119.50,1118.50,1119.25,2324,525
08/30/2005,13:41,1119.50,1119.75,1119.25,1119.50,512,723
08/30/2005,13:42,1119.50,1119.50,1119.25,1119.50,10,221
08/30/2005,13:43,1119.25,1119.50,1118.75,1119.00,178,1215
08/30/2005,13:44,1119.00,1119.75,1119.00,1119.50,591,165
08/30/2005,13:45,1119.50,1119.75,1119.00,1119.75,585,627
08/30/2005,13:46,1119.50,1119.75,1118.75,1118.75,310,1078
08/30/2005,13:47,1119.00,1119.50,1119.00,1119.25,1745,485
08/30/2005,13:48,1119.25,1119.50,1118.75,1119.00,695,784
08/30/2005,13:49,1119.00,1119.00,1118.25,1118.25,711,1250
08/30/2005,13:50,1118.25,1118.50,1118.25,1118.25,38,252
08/30/2005,13:51,1118.25,1118.50,1117.25,1117.75,1287,5881
08/30/2005,13:52,1117.75,1117.75,1116.75,1116.75,3349,3439
08/30/2005,13:53,1117.00,1117.50,1116.00,1116.50,3805,5499
08/30/2005,13:54,1116.50,1117.00,1116.25,1116.50,3051,2084
08/30/2005,13:55,1116.50,1117.50,1116.50,1117.25,1272,1756
08/30/2005,13:56,1117.25,1117.25,1116.75,1117.25,355,479
08/30/2005,13:57,1117.00,1117.75,1117.00,1117.75,1487,975
08/30/2005,13:58,1117.75,1117.75,1116.75,1116.75,68,1530
08/30/2005,13:59,1116.75,1117.75,1116.75,1117.25,1730,815
08/30/2005,14:00,1117.25,1117.25,1115.50,1115.75,4140,10478
08/30/2005,14:01,1115.75,1116.25,1115.75,1116.00,2415,2659
08/30/2005,14:02,1116.00,1116.00,1115.00,1115.50,4180,4667
08/30/2005,14:03,1115.50,1116.25,1115.25,1116.25,4859,1619
08/30/2005,14:04,1116.25,1116.75,1116.00,1116.25,3108,4339
08/30/2005,14:05,1116.25,1116.50,1115.75,1116.00,888,958
08/30/2005,14:06,1116.00,1116.75,1115.75,1116.50,2177,1891
08/30/2005,14:07,1116.50,1116.75,1116.00,1116.25,799,1425
08/30/2005,14:08,1116.25,1116.75,1116.25,1116.50,746,563
08/30/2005,14:09,1116.50,1116.75,1116.25,1116.75,435,364
08/30/2005,14:10,1116.50,1118.00,1116.50,1117.75,4157,373
08/30/2005,14:11,1117.75,1118.00,1117.50,1117.50,1141,856
08/30/2005,14:12,1117.75,1117.75,1117.00,1117.25,898,1955
08/30/2005,14:13,1117.25,1117.50,1117.00,1117.25,242,381
08/30/2005,14:14,1117.25,1117.25,1116.75,1116.75,545,821
08/30/2005,14:15,1116.75,1117.25,1116.75,1116.75,181,355
08/30/2005,14:16,1116.75,1117.00,1116.50,1116.75,570,706
08/30/2005,14:17,1116.75,1117.25,1116.75,1117.00,855,396
08/30/2005,14:18,1117.00,1117.50,1117.00,1117.00,1034,535
08/30/2005,14:19,1117.00,1117.50,1117.00,1117.25,822,697
08/30/2005,14:20,1117.50,1118.75,1117.25,1118.50,5035,1850
08/30/2005,14:21,1118.50,1119.25,1118.25,1118.75,2840,2807
08/30/2005,14:22,1118.75,1119.25,1118.50,1119.25,1939,1541
08/30/2005,14:23,1119.00,1119.25,1118.75,1118.75,291,924
08/30/2005,14:24,1118.75,1119.00,1118.50,1118.50,383,529
08/30/2005,14:25,1118.75,1119.00,1118.50,1118.50,536,367
08/30/2005,14:26,1118.50,1118.75,1118.00,1118.25,772,1956
08/30/2005,14:27,1118.25,1118.50,1118.25,1118.25,150,1057
08/30/2005,14:28,1118.25,1118.50,1118.00,1118.00,22,1602
08/30/2005,14:29,1117.75,1118.00,1117.50,1118.00,1109,1734
08/30/2005,14:30,1117.75,1118.00,1117.25,1117.75,436,1545
08/30/2005,14:31,1117.75,1119.25,1117.75,1119.00,7361,3280
08/30/2005,14:32,1119.00,1119.75,1119.00,1119.25,3708,1761
08/30/2005,14:33,1119.25,1119.75,1119.00,1119.50,822,285
08/30/2005,14:34,1119.75,1121.25,1119.50,1121.00,9264,2378
08/30/2005,14:35,1121.00,1122.25,1121.00,1121.50,6392,7259
08/30/2005,14:36,1121.75,1121.75,1121.25,1121.75,3794,3300
08/30/2005,14:37,1121.75,1122.00,1121.25,1121.50,1179,1784
08/30/2005,14:38,1121.50,1121.50,1121.00,1121.50,3262,2159
08/30/2005,14:39,1121.50,1122.50,1121.25,1122.25,4503,1964
08/30/2005,14:40,1122.25,1123.25,1122.25,1122.50,7155,3863
08/30/2005,14:41,1122.50,1122.50,1121.75,1122.50,2725,3444
08/30/2005,14:42,1122.25,1122.75,1121.75,1121.75,1644,3291
08/30/2005,14:43,1122.00,1122.25,1121.50,1122.00,1147,1971
08/30/2005,14:44,1122.00,1122.50,1121.25,1121.50,3845,3724
08/30/2005,14:45,1121.75,1122.50,1121.50,1122.25,2183,709
08/30/2005,14:46,1122.25,1123.25,1122.00,1123.00,6150,1539
08/30/2005,14:47,1123.25,1123.25,1122.25,1122.50,1186,2115
08/30/2005,14:48,1122.25,1122.50,1122.00,1122.25,1092,1180
08/30/2005,14:49,1122.25,1122.50,1121.75,1122.00,1695,2767
08/30/2005,14:50,1122.00,1122.50,1122.00,1122.25,3080,456
08/30/2005,14:51,1122.25,1122.50,1121.75,1122.25,2389,2361
08/30/2005,14:52,1122.25,1122.75,1122.25,1122.50,1755,1061
08/30/2005,14:53,1122.50,1122.75,1122.25,1122.50,342,464
08/30/2005,14:54,1122.50,1123.00,1122.25,1123.00,2448,181
08/30/2005,14:55,1123.00,1123.00,1122.00,1122.00,937,2290
08/30/2005,14:56,1122.25,1122.50,1122.00,1122.25,1376,1716
08/30/2005,14:57,1122.25,1122.25,1122.00,1122.25,537,505
08/30/2005,14:58,1122.50,1122.75,1122.25,1122.50,1584,1911
08/30/2005,14:59,1122.50,1123.25,1122.50,1123.25,5327,972
08/30/2005,15:00,1123.25,1123.75,1122.50,1123.25,8027,5741
08/30/2005,15:01,1123.25,1123.75,1122.75,1123.00,4141,5423
08/30/2005,15:02,1123.00,1123.50,1122.75,1123.50,2123,911
08/30/2005,15:03,1123.50,1123.50,1123.25,1123.50,1860,51
08/30/2005,15:04,1123.25,1123.50,1122.75,1122.75,670,3567
08/30/2005,15:05,1123.00,1123.25,1122.75,1123.00,1566,1778
08/30/2005,15:06,1123.00,1123.00,1122.75,1123.00,411,210
08/30/2005,15:07,1123.00,1123.50,1122.75,1123.50,2447,196
08/30/2005,15:08,1123.50,1123.75,1123.00,1123.25,1529,1865
08/30/2005,15:09,1123.00,1123.25,1122.25,1122.25,292,3099
08/30/2005,15:10,1122.25,1122.50,1122.00,1122.25,517,2657
08/30/2005,15:11,1122.25,1122.50,1122.00,1122.25,2084,2065
08/30/2005,15:12,1122.25,1122.50,1122.25,1122.50,301,91
08/30/2005,15:13,1122.50,1122.50,1122.00,1122.25,439,810
08/30/2005,15:14,1122.25,1122.75,1122.00,1122.50,2041,699
08/30/2005,15:15,1122.75,1122.75,1121.75,1122.00,2678,3497
08/30/2005,15:16,1122.25,1122.25,1122.00,1122.25,6,10
08/30/2005,15:31,1122.00,1122.00,1121.75,1122.00,42,141
08/30/2005,15:32,1122.00,1122.25,1122.00,1122.00,89,38
08/30/2005,15:33,1121.75,1122.00,1121.75,1122.00,67,7
08/30/2005,15:34,1122.00,1122.00,1122.00,1122.00,6,0
08/30/2005,15:35,1122.00,1122.00,1121.75,1122.00,13,6
08/30/2005,15:36,1121.75,1121.75,1121.50,1121.50,11,220
08/30/2005,15:37,1121.75,1121.75,1121.50,1121.50,3,43
08/30/2005,15:38,1121.75,1121.75,1121.50,1121.75,116,2
08/30/2005,15:39,1122.00,1122.00,1121.75,1121.75,2,1
08/30/2005,15:40,1121.75,1122.00,1121.75,1121.75,172,145
08/30/2005,15:41,1121.75,1121.75,1121.75,1121.75,0,291
08/30/2005,15:42,1121.75,1121.75,1121.75,1121.75,0,5
08/30/2005,15:43,1122.00,1122.00,1122.00,1122.00,93,0
08/30/2005,15:44,1122.00,1122.00,1122.00,1122.00,55,0
08/30/2005,15:45,1122.00,1122.00,1122.00,1122.00,29,0
08/30/2005,15:46,1122.00,1122.25,1122.00,1122.00,114,6
08/30/2005,15:47,1122.00,1122.00,1122.00,1122.00,0,6
08/30/2005,15:48,1122.00,1122.00,1122.00,1122.00,0,4
08/30/2005,15:49,1122.00,1122.25,1122.00,1122.25,1,6
08/30/2005,15:50,1122.00,1122.00,1122.00,1122.00,0,45
08/30/2005,15:53,1122.00,1122.00,1122.00,1122.00,0,1
08/30/2005,15:54,1121.75,1121.75,1121.75,1121.75,0,17
08/30/2005,15:56,1122.00,1122.25,1122.00,1122.25,105,0
08/30/2005,15:58,1122.25,1122.50,1122.25,1122.25,236,6
08/30/2005,16:00,1122.00,1122.00,1122.00,1122.00,0,196
08/30/2005,17:01,1121.00,1121.00,1120.50,1120.50,126,160
08/30/2005,17:02,1120.50,1120.50,1120.00,1120.00,42,293
08/30/2005,17:03,1120.25,1120.25,1120.25,1120.25,34,0
08/30/2005,17:04,1120.50,1120.50,1120.25,1120.25,2,17
08/30/2005,17:05,1120.25,1120.25,1120.00,1120.00,0,53
08/30/2005,17:06,1120.25,1120.25,1120.00,1120.25,28,2
08/30/2005,17:07,1120.50,1120.50,1120.25,1120.25,20,1
08/30/2005,17:08,1120.25,1120.25,1120.25,1120.25,0,1
08/30/2005,17:09,1120.25,1120.25,1120.25,1120.25,0,6
08/30/2005,17:10,1120.25,1120.25,1120.25,1120.25,0,23
08/30/2005,17:11,1120.25,1120.25,1120.25,1120.25,0,20
08/30/2005,17:12,1120.50,1120.50,1120.50,1120.50,7,0
08/30/2005,17:13,1120.50,1120.50,1120.50,1120.50,1,0
08/30/2005,17:14,1120.50,1120.50,1120.50,1120.50,1,0
08/30/2005,17:16,1120.50,1120.50,1120.50,1120.50,9,0
08/30/2005,17:17,1120.50,1120.50,1120.00,1120.25,6,330
08/30/2005,17:18,1120.25,1120.25,1120.25,1120.25,3,0
08/30/2005,17:19,1120.25,1120.25,1119.75,1119.75,10,155
08/30/2005,17:20,1119.75,1119.75,1119.50,1119.75,10,16
08/30/2005,17:21,1119.75,1119.75,1119.50,1119.50,44,1
08/30/2005,17:22,1119.75,1119.75,1119.75,1119.75,3,0
08/30/2005,17:23,1119.75,1119.75,1119.75,1119.75,9,0
08/30/2005,17:24,1119.50,1120.00,1119.25,1119.50,317,400
08/30/2005,17:25,1119.50,1119.50,1119.50,1119.50,0,9
08/30/2005,17:27,1119.75,1119.75,1119.75,1119.75,96,0
08/30/2005,17:28,1119.75,1119.75,1119.75,1119.75,1,0
08/30/2005,17:29,1119.75,1119.75,1119.75,1119.75,3,0
08/30/2005,17:30,1119.75,1119.75,1119.50,1119.50,2,10
08/30/2005,17:34,1119.75,1119.75,1119.50,1119.50,3,1
08/30/2005,17:36,1119.50,1119.75,1119.50,1119.75,6,2
08/30/2005,17:37,1119.75,1119.75,1119.50,1119.50,14,11
08/30/2005,17:38,1119.50,1119.50,1119.50,1119.50,0,4
08/30/2005,17:40,1119.75,1119.75,1119.75,1119.75,13,0
08/30/2005,17:41,1119.75,1119.75,1119.75,1119.75,6,0
08/30/2005,17:42,1119.75,1120.00,1119.75,1119.75,3,9
08/30/2005,17:43,1119.50,1119.75,1119.50,1119.50,2,115
08/30/2005,17:44,1119.50,1119.50,1119.50,1119.50,0,2
08/30/2005,17:45,1119.50,1119.50,1119.25,1119.50,1,19
08/30/2005,17:47,1119.50,1119.50,1119.50,1119.50,27,0
08/30/2005,17:48,1119.50,1119.50,1119.25,1119.25,13,8
08/30/2005,17:49,1119.25,1119.50,1119.25,1119.50,30,1
08/30/2005,17:51,1119.50,1119.50,1119.50,1119.50,6,0
08/30/2005,17:52,1119.50,1120.00,1119.50,1119.75,152,30
08/30/2005,17:54,1120.00,1120.00,1120.00,1120.00,4,0
08/30/2005,17:55,1119.75,1119.75,1119.75,1119.75,0,5
08/30/2005,17:56,1119.75,1120.00,1119.50,1119.75,5,40
08/30/2005,17:57,1119.75,1120.00,1119.75,1119.75,31,1
08/30/2005,17:59,1119.75,1119.75,1119.75,1119.75,0,4
08/30/2005,18:01,1119.75,1119.75,1119.75,1119.75,0,1
08/30/2005,18:02,1119.75,1119.75,1119.75,1119.75,0,2
08/30/2005,18:04,1119.75,1120.00,1119.75,1119.75,20,11
08/30/2005,18:05,1119.75,1120.00,1119.75,1120.00,10,3
08/30/2005,18:06,1120.00,1120.00,1120.00,1120.00,2,0
08/30/2005,18:07,1119.75,1120.00,1119.75,1120.00,21,10
08/30/2005,18:10,1120.00,1120.00,1120.00,1120.00,5,0
08/30/2005,18:11,1120.00,1120.00,1120.00,1120.00,1,0
08/30/2005,18:12,1120.00,1120.00,1120.00,1120.00,4,0
08/30/2005,18:13,1120.00,1120.25,1120.00,1120.25,4,0
08/30/2005,18:14,1120.00,1120.00,1120.00,1120.00,0,3
08/30/2005,18:18,1120.00,1120.00,1120.00,1120.00,0,1
08/30/2005,18:21,1120.00,1120.00,1120.00,1120.00,0,5
08/30/2005,18:22,1120.00,1120.00,1119.75,1120.00,2,2
08/30/2005,18:23,1120.00,1120.00,1120.00,1120.00,10,0
08/30/2005,18:24,1120.00,1120.00,1120.00,1120.00,3,0
08/30/2005,18:25,1120.00,1120.00,1120.00,1120.00,6,0
08/30/2005,18:26,1120.00,1120.00,1120.00,1120.00,2,0
08/30/2005,18:27,1120.00,1120.00,1120.00,1120.00,1,0
08/30/2005,18:29,1120.00,1120.00,1120.00,1120.00,5,0
08/30/2005,18:31,1120.25,1120.25,1120.00,1120.00,2,20
08/30/2005,18:34,1120.00,1120.25,1120.00,1120.25,2,1
08/30/2005,18:38,1120.25,1120.25,1120.25,1120.25,4,0
08/30/2005,18:42,1120.00,1120.00,1120.00,1120.00,0,5
08/30/2005,18:43,1120.00,1120.00,1120.00,1120.00,0,12
08/30/2005,18:46,1120.00,1120.00,1120.00,1120.00,0,20
08/30/2005,18:48,1120.00,1120.00,1120.00,1120.00,0,5
08/30/2005,18:49,1120.00,1120.00,1119.75,1119.75,0,41
08/30/2005,18:50,1120.00,1120.00,1120.00,1120.00,1,0
08/30/2005,18:51,1119.75,1119.75,1119.75,1119.75,0,2
08/30/2005,18:52,1120.00,1120.00,1120.00,1120.00,1,0
08/30/2005,18:53,1120.00,1120.00,1120.00,1120.00,2,0
08/30/2005,18:55,1120.00,1120.00,1120.00,1120.00,2,0
08/30/2005,18:56,1120.00,1120.00,1120.00,1120.00,3,0
08/30/2005,18:57,1120.00,1120.00,1120.00,1120.00,2,0
08/30/2005,19:00,1120.00,1120.50,1120.00,1120.25,201,5
08/30/2005,19:01,1120.50,1121.00,1120.50,1120.75,178,29
08/30/2005,19:02,1120.75,1121.00,1120.75,1121.00,15,1
08/30/2005,19:03,1120.75,1120.75,1120.75,1120.75,0,5
08/30/2005,19:06,1120.75,1120.75,1120.75,1120.75,0,24
08/30/2005,19:07,1120.75,1120.75,1120.50,1120.50,0,20
08/30/2005,19:08,1120.50,1120.50,1120.25,1120.25,0,49
08/30/2005,19:09,1120.25,1120.25,1120.00,1120.00,0,135
08/30/2005,19:10,1120.00,1120.00,1120.00,1120.00,0,1
08/30/2005,19:12,1120.00,1120.00,1120.00,1120.00,0,5
08/30/2005,19:13,1120.25,1120.25,1120.25,1120.25,2,0
08/30/2005,19:16,1120.25,1120.25,1120.00,1120.25,54,2
08/30/2005,19:17,1120.00,1120.00,1120.00,1120.00,0,25
08/30/2005,19:19,1120.25,1120.25,1120.25,1120.25,2,0
08/30/2005,19:20,1120.25,1120.25,1120.25,1120.25,6,0
08/30/2005,19:21,1120.00,1120.25,1120.00,1120.25,30,22
08/30/2005,19:22,1120.25,1120.25,1120.25,1120.25,10,0
08/30/2005,19:23,1120.25,1120.25,1120.25,1120.25,5,0
08/30/2005,19:24,1120.00,1120.00,1120.00,1120.00,0,1
08/30/2005,19:25,1120.25,1120.25,1120.25,1120.25,1,0
08/30/2005,19:27,1120.25,1120.25,1120.25,1120.25,3,0
08/30/2005,19:30,1120.00,1120.25,1120.00,1120.25,9,50
08/30/2005,19:35,1120.25,1120.25,1120.25,1120.25,3,0
08/30/2005,19:36,1120.25,1120.25,1120.00,1120.25,3,5
08/30/2005,19:37,1120.25,1120.25,1120.25,1120.25,24,0
08/30/2005,19:39,1120.00,1120.25,1120.00,1120.00,1,5
08/30/2005,19:40,1120.25,1120.25,1120.25,1120.25,2,0
08/30/2005,19:41,1120.25,1120.25,1120.25,1120.25,15,0
08/30/2005,19:42,1120.25,1120.25,1120.25,1120.25,44,0
08/30/2005,19:43,1120.25,1120.25,1120.25,1120.25,4,0
08/30/2005,19:44,1120.25,1120.25,1120.25,1120.25,5,0
08/30/2005,19:45,1120.25,1120.50,1120.25,1120.50,11,0
08/30/2005,19:47,1120.50,1120.50,1120.50,1120.50,22,0
08/30/2005,19:48,1120.50,1120.50,1120.50,1120.50,20,0
08/30/2005,19:50,1120.50,1120.50,1120.50,1120.50,10,0
08/30/2005,19:51,1120.50,1120.50,1120.50,1120.50,32,0
08/30/2005,19:52,1120.25,1120.25,1120.25,1120.25,0,1
08/30/2005,19:53,1120.25,1120.25,1120.25,1120.25,0,8
08/30/2005,19:54,1120.25,1120.75,1120.25,1120.75,201,51
08/30/2005,19:55,1120.75,1120.75,1120.75,1120.75,49,0
08/30/2005,19:56,1120.75,1120.75,1120.75,1120.75,5,0
08/30/2005,19:57,1120.75,1121.00,1120.75,1121.00,11,0
08/30/2005,19:58,1121.00,1121.00,1121.00,1121.00,64,0
08/30/2005,19:59,1121.00,1121.00,1121.00,1121.00,46,0
08/30/2005,20:00,1121.00,1121.00,1121.00,1121.00,1,0
08/30/2005,20:01,1121.00,1121.00,1121.00,1121.00,19,0
08/30/2005,20:03,1121.25,1121.25,1121.25,1121.25,8,0
08/30/2005,20:04,1121.25,1121.25,1121.00,1121.00,1,15
08/30/2005,20:08,1121.00,1121.00,1121.00,1121.00,0,2
08/30/2005,20:09,1121.25,1121.25,1121.25,1121.25,17,0
08/30/2005,20:10,1121.25,1121.25,1121.25,1121.25,5,0
08/30/2005,20:11,1121.25,1121.25,1121.25,1121.25,1,0
08/30/2005,20:12,1121.00,1121.00,1121.00,1121.00,0,6
08/30/2005,20:16,1121.25,1121.25,1121.25,1121.25,56,0
08/30/2005,20:17,1121.25,1121.25,1121.25,1121.25,5,0
08/30/2005,20:20,1121.00,1121.00,1121.00,1121.00,0,1
08/30/2005,20:21,1121.00,1121.00,1121.00,1121.00,0,1
08/30/2005,20:22,1121.25,1121.25,1121.25,1121.25,53,0
08/30/2005,20:23,1121.25,1121.25,1121.25,1121.25,3,0
08/30/2005,20:25,1121.00,1121.00,1121.00,1121.00,0,2
08/30/2005,20:27,1121.25,1121.25,1121.25,1121.25,7,0
08/30/2005,20:28,1121.25,1121.25,1121.25,1121.25,7,0
08/30/2005,20:29,1121.25,1121.25,1121.25,1121.25,6,0
08/30/2005,20:30,1121.50,1121.50,1121.50,1121.50,5,0
08/30/2005,20:31,1121.25,1121.25,1121.25,1121.25,0,25
08/30/2005,20:32,1121.25,1121.25,1121.25,1121.25,0,1
08/30/2005,20:34,1121.25,1121.25,1121.25,1121.25,0,7
08/30/2005,20:37,1121.25,1121.25,1121.00,1121.00,0,6
08/30/2005,20:41,1121.25,1121.25,1121.25,1121.25,2,0
08/30/2005,20:45,1121.00,1121.25,1121.00,1121.25,9,2
08/30/2005,20:46,1121.25,1121.25,1121.25,1121.25,2,0
08/30/2005,20:48,1121.25,1121.25,1121.25,1121.25,2,0
08/30/2005,20:52,1121.00,1121.00,1121.00,1121.00,0,48
08/30/2005,20:53,1120.75,1120.75,1120.75,1120.75,0,10
08/30/2005,20:54,1121.00,1121.00,1121.00,1121.00,1,0
08/30/2005,20:56,1120.75,1120.75,1120.75,1120.75,0,1
08/30/2005,20:57,1120.75,1121.00,1120.75,1121.00,1,1
08/30/2005,20:58,1120.75,1120.75,1120.75,1120.75,0,7
08/30/2005,20:59,1120.75,1120.75,1120.75,1120.75,0,39
08/30/2005,21:00,1120.50,1120.50,1120.50,1120.50,0,1
08/30/2005,21:01,1120.50,1120.50,1120.50,1120.50,0,6
08/30/2005,21:02,1120.50,1120.50,1120.50,1120.50,0,6
08/30/2005,21:03,1120.75,1120.75,1120.75,1120.75,12,0
08/30/2005,21:04,1120.75,1120.75,1120.75,1120.75,7,0
08/30/2005,21:06,1120.75,1120.75,1120.75,1120.75,19,0
08/30/2005,21:07,1120.75,1120.75,1120.75,1120.75,27,0
08/30/2005,21:08,1120.75,1120.75,1120.75,1120.75,3,0
08/30/2005,21:09,1120.75,1121.00,1120.75,1121.00,9,0
08/30/2005,21:14,1120.75,1120.75,1120.25,1120.25,0,154
08/30/2005,21:15,1120.25,1120.25,1120.25,1120.25,0,8
08/30/2005,21:16,1120.50,1120.50,1120.50,1120.50,69,0
08/30/2005,21:17,1120.50,1120.50,1120.25,1120.25,15,15
08/30/2005,21:18,1120.50,1120.50,1120.50,1120.50,12,0
08/30/2005,21:19,1120.50,1120.50,1120.50,1120.50,1,0
08/30/2005,21:21,1120.25,1120.50,1120.25,1120.25,1,4
08/30/2005,21:24,1120.50,1120.50,1120.50,1120.50,5,0
08/30/2005,21:28,1120.25,1120.50,1120.25,1120.50,44,8
08/30/2005,21:29,1120.50,1120.50,1120.50,1120.50,9,0
08/30/2005,21:30,1120.50,1120.50,1120.50,1120.50,11,0
08/30/2005,21:31,1120.50,1120.50,1120.50,1120.50,8,0
08/30/2005,21:32,1120.50,1120.50,1120.25,1120.25,4,4
08/30/2005,21:33,1120.25,1120.25,1120.25,1120.25,0,4
08/30/2005,21:34,1120.50,1120.50,1120.50,1120.50,1,0
08/30/2005,21:35,1120.50,1120.50,1120.50,1120.50,3,0
08/30/2005,21:36,1120.50,1120.50,1120.50,1120.50,1,0
08/30/2005,21:38,1120.50,1120.50,1120.50,1120.50,1,0
08/30/2005,21:41,1120.50,1120.50,1120.50,1120.50,2,0
08/30/2005,21:43,1120.50,1120.50,1120.50,1120.50,1,0
08/30/2005,21:47,1120.75,1120.75,1120.75,1120.75,5,0
08/30/2005,21:53,1120.50,1120.50,1120.25,1120.25,0,21
08/30/2005,21:54,1120.25,1120.50,1120.25,1120.50,1,32
08/30/2005,21:57,1120.25,1120.25,1120.25,1120.25,0,16
08/30/2005,22:00,1120.25,1120.25,1120.25,1120.25,0,2
08/30/2005,22:03,1120.25,1120.25,1120.25,1120.25,0,26
08/30/2005,22:04,1120.25,1120.25,1120.25,1120.25,0,2
08/30/2005,22:05,1120.25,1120.25,1120.25,1120.25,0,10
08/30/2005,22:09,1120.25,1120.25,1120.25,1120.25,0,5
08/30/2005,22:12,1120.25,1120.25,1120.25,1120.25,0,47
08/30/2005,22:13,1120.25,1120.25,1120.25,1120.25,0,2
08/30/2005,22:16,1120.00,1120.00,1120.00,1120.00,0,51
08/30/2005,22:17,1120.00,1120.25,1120.00,1120.00,1,10
08/30/2005,22:19,1120.00,1120.00,1120.00,1120.00,0,1
08/30/2005,22:20,1120.00,1120.00,1120.00,1120.00,0,12
08/30/2005,22:21,1120.00,1120.00,1120.00,1120.00,0,10
08/30/2005,22:22,1120.00,1120.00,1120.00,1120.00,0,9
08/30/2005,22:23,1120.00,1120.00,1119.75,1119.75,0,11
08/30/2005,22:24,1119.75,1119.75,1119.75,1119.75,0,13
08/30/2005,22:25,1119.75,1119.75,1119.75,1119.75,0,31
08/30/2005,22:26,1119.75,1119.75,1119.75,1119.75,0,11
08/30/2005,22:28,1119.75,1119.75,1119.75,1119.75,0,1
08/30/2005,22:30,1119.75,1119.75,1119.75,1119.75,0,23
08/30/2005,22:31,1119.75,1119.75,1119.75,1119.75,0,5
08/30/2005,22:32,1119.75,1119.75,1119.50,1119.50,5,113
08/30/2005,22:33,1119.75,1119.75,1119.75,1119.75,20,0
08/30/2005,22:34,1120.00,1120.00,1120.00,1120.00,1,0
08/30/2005,22:35,1119.75,1119.75,1119.75,1119.75,0,8
08/30/2005,22:38,1119.75,1119.75,1119.75,1119.75,0,2
08/30/2005,22:39,1120.00,1120.00,1120.00,1120.00,1,0
08/30/2005,22:40,1119.75,1119.75,1119.50,1119.50,0,29
08/30/2005,22:41,1119.75,1119.75,1119.50,1119.50,6,1
08/30/2005,22:43,1119.50,1119.50,1119.50,1119.50,0,1
08/30/2005,22:44,1119.75,1119.75,1119.75,1119.75,5,0
08/30/2005,22:47,1119.75,1120.00,1119.75,1120.00,31,0
08/30/2005,22:49,1119.75,1120.00,1119.75,1120.00,3,1
08/30/2005,22:51,1119.75,1119.75,1119.75,1119.75,0,2
08/30/2005,22:52,1119.75,1120.00,1119.75,1120.00,1,10
08/30/2005,22:53,1120.00,1120.00,1120.00,1120.00,1,0
08/30/2005,22:56,1120.00,1120.00,1120.00,1120.00,3,0
08/30/2005,22:57,1120.00,1120.00,1120.00,1120.00,5,0
08/30/2005,22:59,1119.75,1119.75,1119.75,1119.75,0,2
08/30/2005,23:03,1120.00,1120.25,1120.00,1120.25,47,0
08/30/2005,23:04,1120.00,1120.00,1120.00,1120.00,0,43
08/30/2005,23:05,1120.25,1120.25,1120.25,1120.25,1,0
08/30/2005,23:06,1120.25,1120.25,1120.25,1120.25,1,0
08/30/2005,23:07,1120.00,1120.00,1120.00,1120.00,0,1
08/30/2005,23:09,1120.25,1120.25,1120.25,1120.25,15,0
08/30/2005,23:11,1120.00,1120.00,1120.00,1120.00,0,1
08/30/2005,23:13,1120.00,1120.00,1120.00,1120.00,0,1
08/30/2005,23:15,1120.00,1120.00,1120.00,1120.00,0,6
08/30/2005,23:17,1120.25,1120.25,1120.25,1120.25,1,0
08/30/2005,23:19,1120.00,1120.00,1120.00,1120.00,0,5
08/30/2005,23:21,1120.00,1120.00,1120.00,1120.00,0,2
08/30/2005,23:23,1120.25,1120.25,1120.25,1120.25,6,0
08/30/2005,23:24,1120.00,1120.25,1120.00,1120.25,1,1
08/30/2005,23:25,1120.25,1120.25,1120.00,1120.00,1,1
08/30/2005,23:26,1120.00,1120.25,1120.00,1120.25,6,6
08/30/2005,23:28,1120.25,1120.25,1120.25,1120.25,1,0
08/30/2005,23:31,1120.25,1120.25,1120.25,1120.25,8,0
08/30/2005,23:37,1120.50,1120.50,1120.50,1120.50,15,0
08/30/2005,23:44,1120.50,1120.50,1120.50,1120.50,2,0
08/30/2005,23:49,1120.50,1120.50,1120.50,1120.50,30,0
08/30/2005,23:50,1120.50,1120.50,1120.50,1120.50,2,0
08/30/2005,23:58,1120.25,1120.25,1120.25,1120.25,0,5
08/31/2005,00:01,1120.50,1120.50,1120.50,1120.50,1,0
08/31/2005,00:02,1120.25,1120.25,1120.25,1120.25,0,39
08/31/2005,00:04,1120.25,1120.25,1120.00,1120.00,0,2
08/31/2005,00:05,1120.00,1120.00,1120.00,1120.00,0,5
08/31/2005,00:07,1120.00,1120.00,1120.00,1120.00,0,25
08/31/2005,00:09,1120.25,1120.25,1120.25,1120.25,1,0
08/31/2005,00:17,1120.00,1120.00,1120.00,1120.00,0,1
08/31/2005,00:19,1120.00,1120.00,1120.00,1120.00,0,6
08/31/2005,00:20,1120.25,1120.25,1120.25,1120.25,4,0
08/31/2005,00:27,1120.00,1120.25,1120.00,1120.25,1,35
08/31/2005,00:30,1120.00,1120.25,1120.00,1120.25,1,67
08/31/2005,00:32,1120.00,1120.00,1120.00,1120.00,0,15
08/31/2005,00:34,1120.00,1120.00,1120.00,1120.00,0,50
08/31/2005,00:43,1120.00,1120.00,1119.75,1120.00,27,65
08/31/2005,00:47,1120.00,1120.00,1120.00,1120.00,5,0
08/31/2005,00:48,1120.00,1120.25,1120.00,1120.25,4,0
08/31/2005,00:53,1120.00,1120.00,1120.00,1120.00,0,121
08/31/2005,00:54,1120.00,1120.00,1120.00,1120.00,0,2
08/31/2005,00:55,1120.00,1120.00,1120.00,1120.00,0,7
08/31/2005,00:57,1120.00,1120.00,1120.00,1120.00,0,6
08/31/2005,01:01,1119.75,1119.75,1119.75,1119.75,0,4
08/31/2005,01:02,1120.00,1120.00,1119.75,1119.75,1,5
08/31/2005,01:03,1120.00,1120.00,1120.00,1120.00,39,0
08/31/2005,01:06,1120.00,1120.00,1120.00,1120.00,11,0
08/31/2005,01:09,1120.00,1120.00,1120.00,1120.00,15,0
08/31/2005,01:11,1120.00,1120.00,1120.00,1120.00,1,0
08/31/2005,01:12,1120.00,1120.00,1120.00,1120.00,43,0
08/31/2005,01:13,1120.00,1120.00,1120.00,1120.00,2,0
08/31/2005,01:14,1120.00,1120.00,1120.00,1120.00,11,0
08/31/2005,01:16,1120.00,1120.00,1120.00,1120.00,12,0
08/31/2005,01:17,1120.00,1120.00,1119.75,1119.75,87,1
08/31/2005,01:18,1120.00,1120.00,1119.75,1119.75,6,24
08/31/2005,01:19,1119.75,1119.75,1119.75,1119.75,0,32
08/31/2005,01:20,1119.50,1119.75,1119.50,1119.75,1,1
08/31/2005,01:21,1119.50,1119.50,1119.50,1119.50,0,2
08/31/2005,01:22,1119.50,1119.50,1119.50,1119.50,0,100
08/31/2005,01:23,1119.75,1119.75,1119.25,1119.50,7,103
08/31/2005,01:24,1119.50,1119.50,1119.50,1119.50,1,0
08/31/2005,01:26,1119.50,1119.50,1119.50,1119.50,2,0
08/31/2005,01:27,1119.75,1119.75,1119.75,1119.75,1,0
08/31/2005,01:28,1119.75,1119.75,1119.75,1119.75,19,0
08/31/2005,01:34,1120.00,1120.00,1120.00,1120.00,1,0
08/31/2005,01:35,1120.00,1120.00,1120.00,1120.00,5,0
08/31/2005,01:36,1120.00,1120.00,1120.00,1120.00,30,0
08/31/2005,01:37,1120.00,1120.25,1120.00,1120.00,22,29
08/31/2005,01:38,1120.25,1120.25,1120.25,1120.25,3,0
08/31/2005,01:40,1120.25,1120.25,1120.00,1120.00,30,17
08/31/2005,01:42,1120.00,1120.00,1120.00,1120.00,0,23
08/31/2005,01:43,1120.00,1120.00,1120.00,1120.00,0,43
08/31/2005,01:44,1120.00,1120.00,1120.00,1120.00,0,10
08/31/2005,01:45,1120.25,1120.25,1120.25,1120.25,26,0
08/31/2005,01:47,1120.25,1120.25,1120.25,1120.25,1,0
08/31/2005,01:49,1120.25,1120.25,1120.25,1120.25,10,0
08/31/2005,01:50,1120.00,1120.00,1120.00,1120.00,0,5
08/31/2005,01:51,1120.00,1120.25,1119.75,1120.25,37,7
08/31/2005,01:53,1119.75,1119.75,1119.75,1119.75,0,5
08/31/2005,01:54,1119.75,1119.75,1119.75,1119.75,0,21
08/31/2005,01:56,1120.00,1120.25,1119.75,1119.75,86,20
08/31/2005,01:57,1120.00,1120.00,1119.75,1120.00,50,1
08/31/2005,01:58,1120.00,1120.00,1120.00,1120.00,8,0
08/31/2005,01:59,1120.00,1120.00,1120.00,1120.00,18,0
08/31/2005,02:00,1120.00,1120.25,1120.00,1120.00,15,120
08/31/2005,02:01,1119.75,1119.75,1119.25,1119.50,47,128
08/31/2005,02:02,1119.50,1119.50,1119.50,1119.50,47,0
08/31/2005,02:03,1119.50,1119.50,1119.50,1119.50,155,0
08/31/2005,02:04,1119.50,1119.50,1119.50,1119.50,18,0
08/31/2005,02:05,1119.50,1119.50,1119.50,1119.50,120,0
08/31/2005,02:06,1119.50,1119.50,1119.25,1119.25,89,3
08/31/2005,02:07,1119.25,1119.50,1119.25,1119.50,112,55
08/31/2005,02:08,1119.50,1119.50,1119.00,1119.25,42,196
08/31/2005,02:09,1119.00,1119.25,1119.00,1119.00,19,89
08/31/2005,02:10,1119.00,1119.00,1119.00,1119.00,0,15
08/31/2005,02:11,1119.00,1119.25,1119.00,1119.25,97,4
08/31/2005,02:12,1119.50,1119.75,1119.50,1119.75,76,0
08/31/2005,02:13,1119.75,1120.00,1119.50,1120.00,135,4
08/31/2005,02:14,1120.25,1120.25,1120.00,1120.00,59,11
08/31/2005,02:15,1120.25,1120.50,1120.25,1120.50,114,0
08/31/2005,02:16,1120.50,1121.00,1120.50,1120.75,158,50
08/31/2005,02:17,1120.50,1120.50,1120.25,1120.50,10,41
08/31/2005,02:18,1120.50,1121.00,1120.50,1121.00,23,1
08/31/2005,02:19,1120.75,1120.75,1120.75,1120.75,0,5
08/31/2005,02:20,1121.00,1121.75,1121.00,1121.50,460,7
08/31/2005,02:21,1121.75,1121.75,1121.50,1121.50,93,32
08/31/2005,02:22,1121.50,1121.50,1121.50,1121.50,0,26
08/31/2005,02:23,1121.25,1121.75,1121.25,1121.75,247,1
08/31/2005,02:24,1121.75,1122.00,1121.50,1121.75,112,68
08/31/2005,02:25,1121.75,1121.75,1121.50,1121.50,203,3
08/31/2005,02:26,1121.50,1121.50,1121.25,1121.50,23,43
08/31/2005,02:27,1121.75,1121.75,1121.50,1121.75,55,3
08/31/2005,02:28,1121.75,1121.75,1121.75,1121.75,98,0
08/31/2005,02:29,1121.75,1121.75,1121.75,1121.75,12,0
08/31/2005,02:30,1121.75,1121.75,1121.75,1121.75,15,0
08/31/2005,02:31,1121.75,1121.75,1121.75,1121.75,14,0
08/31/2005,02:32,1122.00,1122.50,1122.00,1122.50,327,0
08/31/2005,02:33,1122.25,1122.50,1122.25,1122.50,66,12
08/31/2005,02:34,1122.50,1122.50,1122.25,1122.50,128,4
08/31/2005,02:35,1122.25,1122.50,1122.25,1122.25,7,174
08/31/2005,02:36,1122.00,1122.00,1122.00,1122.00,0,60
08/31/2005,02:37,1122.00,1122.25,1121.75,1122.00,129,139
08/31/2005,02:38,1122.00,1122.25,1121.75,1122.25,99,12
08/31/2005,02:39,1122.25,1122.25,1122.00,1122.00,57,1
08/31/2005,02:40,1122.00,1122.50,1122.00,1122.50,34,3
08/31/2005,02:41,1122.50,1123.00,1122.50,1122.75,744,34
08/31/2005,02:42,1122.75,1123.25,1122.75,1123.25,295,14
08/31/2005,02:43,1123.00,1123.00,1122.75,1122.75,0,68
08/31/2005,02:44,1122.75,1122.75,1122.50,1122.50,1,70
08/31/2005,02:45,1122.50,1122.50,1122.25,1122.25,14,35
08/31/2005,02:46,1122.25,1122.50,1122.00,1122.00,70,241
08/31/2005,02:47,1122.25,1122.25,1122.00,1122.25,66,1
08/31/2005,02:48,1122.25,1122.25,1121.75,1122.00,18,93
08/31/2005,02:49,1122.00,1122.00,1121.75,1122.00,46,5
08/31/2005,02:50,1122.00,1122.00,1121.75,1121.75,58,2
08/31/2005,02:51,1121.75,1122.00,1121.75,1122.00,50,6
08/31/2005,02:52,1122.00,1122.25,1122.00,1122.00,26,3
08/31/2005,02:53,1122.00,1122.25,1122.00,1122.00,1,75
08/31/2005,02:54,1122.00,1122.00,1121.25,1121.25,209,355
08/31/2005,02:55,1121.25,1121.75,1121.25,1121.50,10,7
08/31/2005,02:56,1121.50,1121.50,1121.50,1121.50,0,106
08/31/2005,02:57,1121.50,1121.50,1121.50,1121.50,0,53
08/31/2005,02:58,1121.50,1121.75,1121.50,1121.50,243,188
08/31/2005,02:59,1121.50,1121.50,1121.50,1121.50,0,35
08/31/2005,03:00,1121.50,1121.50,1121.25,1121.25,0,43
08/31/2005,03:01,1121.50,1121.50,1121.50,1121.50,21,0
08/31/2005,03:02,1121.75,1121.75,1121.50,1121.50,1,49
08/31/2005,03:03,1121.50,1121.75,1121.50,1121.75,5,6
08/31/2005,03:04,1121.75,1121.75,1121.50,1121.75,120,106
08/31/2005,03:05,1121.75,1121.75,1121.50,1121.50,22,5
08/31/2005,03:06,1121.75,1121.75,1121.50,1121.50,1,49
08/31/2005,03:07,1121.50,1121.50,1121.50,1121.50,0,31
08/31/2005,03:08,1121.75,1121.75,1121.50,1121.50,25,6
08/31/2005,03:09,1121.50,1122.00,1121.50,1122.00,62,1
08/31/2005,03:10,1121.75,1121.75,1121.50,1121.50,0,81
08/31/2005,03:11,1121.50,1121.50,1121.50,1121.50,0,12
08/31/2005,03:12,1121.50,1121.50,1121.50,1121.50,0,1
08/31/2005,03:13,1121.50,1121.50,1121.50,1121.50,0,60
08/31/2005,03:14,1121.50,1121.75,1121.50,1121.75,81,9
08/31/2005,03:15,1121.75,1121.75,1121.75,1121.75,70,0
08/31/2005,03:16,1121.75,1122.00,1121.75,1121.75,39,32
08/31/2005,03:17,1121.75,1121.75,1121.75,1121.75,0,253
08/31/2005,03:18,1121.75,1121.75,1121.50,1121.50,0,126
08/31/2005,03:19,1121.50,1121.50,1121.00,1121.25,5,94
08/31/2005,03:20,1121.00,1121.00,1120.75,1121.00,29,136
08/31/2005,03:21,1121.25,1121.25,1121.25,1121.25,3,0
08/31/2005,03:22,1121.25,1121.25,1121.25,1121.25,6,0
08/31/2005,03:23,1121.25,1121.25,1121.25,1121.25,2,0
08/31/2005,03:24,1121.00,1121.25,1121.00,1121.25,30,40
08/31/2005,03:26,1121.25,1121.25,1121.25,1121.25,1,0
08/31/2005,03:27,1121.00,1121.25,1120.75,1121.00,72,96
08/31/2005,03:28,1121.00,1121.25,1120.75,1121.00,80,11
08/31/2005,03:29,1121.00,1121.00,1120.75,1121.00,7,3
08/31/2005,03:30,1121.00,1121.25,1121.00,1121.25,5,0
08/31/2005,03:31,1121.25,1121.50,1121.25,1121.50,119,0
08/31/2005,03:32,1121.50,1121.75,1121.50,1121.75,19,0
08/31/2005,03:33,1121.75,1122.00,1121.75,1121.75,56,65
08/31/2005,03:34,1121.75,1121.75,1121.75,1121.75,0,37
08/31/2005,03:35,1121.75,1122.50,1121.75,1122.25,178,129
08/31/2005,03:36,1122.25,1122.50,1122.00,1122.25,37,30
08/31/2005,03:37,1122.00,1122.00,1121.75,1121.75,0,66
08/31/2005,03:38,1121.75,1121.75,1121.50,1121.50,0,70
08/31/2005,03:39,1121.50,1121.50,1121.50,1121.50,0,21
08/31/2005,03:40,1121.75,1122.25,1121.75,1122.00,71,3
08/31/2005,03:41,1122.00,1122.00,1121.75,1121.75,0,87
08/31/2005,03:42,1121.50,1121.75,1121.50,1121.75,2,16
08/31/2005,03:43,1121.50,1121.50,1121.50,1121.50,0,30
08/31/2005,03:44,1121.50,1121.50,1121.50,1121.50,0,11
08/31/2005,03:45,1121.50,1121.50,1121.50,1121.50,0,24
08/31/2005,03:46,1121.50,1121.75,1121.50,1121.75,1,20
08/31/2005,03:47,1121.50,1121.50,1121.50,1121.50,0,66
08/31/2005,03:48,1121.50,1121.50,1121.50,1121.50,0,17
08/31/2005,03:49,1121.50,1121.50,1121.25,1121.25,0,3
08/31/2005,03:50,1121.50,1121.50,1121.25,1121.25,1,3
08/31/2005,03:51,1121.25,1121.25,1121.25,1121.25,0,1
08/31/2005,03:52,1121.25,1121.25,1121.00,1121.00,70,96
08/31/2005,03:53,1121.00,1121.25,1120.50,1120.75,36,397
08/31/2005,03:54,1120.75,1120.75,1120.25,1120.50,130,91
08/31/2005,03:55,1120.50,1120.50,1120.00,1120.25,71,73
08/31/2005,03:56,1120.25,1120.50,1120.00,1120.50,33,3
08/31/2005,03:57,1120.50,1120.50,1120.50,1120.50,101,0
08/31/2005,03:58,1120.75,1120.75,1120.75,1120.75,61,0
08/31/2005,03:59,1120.75,1120.75,1120.50,1120.50,2,45
08/31/2005,04:00,1120.50,1120.50,1120.50,1120.50,0,4
08/31/2005,04:01,1120.75,1120.75,1120.50,1120.50,2,1
08/31/2005,04:02,1120.75,1120.75,1120.50,1120.50,3,246
08/31/2005,04:03,1120.50,1120.50,1120.00,1120.25,18,108
08/31/2005,04:04,1120.25,1120.50,1120.25,1120.50,18,0
08/31/2005,04:05,1120.50,1121.00,1120.50,1121.00,63,0
08/31/2005,04:06,1121.00,1121.00,1121.00,1121.00,79,0
08/31/2005,04:07,1121.00,1121.25,1121.00,1121.25,103,1
08/31/2005,04:10,1121.25,1121.50,1121.25,1121.50,35,33
08/31/2005,04:11,1121.25,1121.50,1121.25,1121.25,1,32
08/31/2005,04:12,1121.25,1121.50,1121.00,1121.25,28,23
08/31/2005,04:13,1121.25,1121.50,1121.00,1121.25,47,4
08/31/2005,04:14,1121.50,1121.50,1121.25,1121.25,1,7
08/31/2005,04:15,1121.25,1121.25,1121.25,1121.25,0,4
08/31/2005,04:16,1121.00,1121.00,1121.00,1121.00,0,10
08/31/2005,04:17,1121.00,1121.25,1121.00,1121.25,6,1
08/31/2005,04:19,1121.25,1121.25,1121.00,1121.00,77,5
08/31/2005,04:20,1121.00,1121.00,1121.00,1121.00,0,6
08/31/2005,04:21,1121.25,1121.25,1121.25,1121.25,1,0
08/31/2005,04:22,1121.00,1121.25,1121.00,1121.00,5,16
08/31/2005,04:24,1121.00,1121.00,1121.00,1121.00,0,2
08/31/2005,04:25,1121.25,1121.50,1121.25,1121.50,122,0
08/31/2005,04:26,1121.50,1121.75,1121.25,1121.50,102,2
08/31/2005,04:27,1121.25,1121.25,1121.25,1121.25,0,41
08/31/2005,04:28,1121.25,1121.25,1121.00,1121.00,0,39
08/31/2005,04:29,1121.25,1121.25,1121.25,1121.25,31,0
08/31/2005,04:30,1121.25,1121.25,1121.25,1121.25,31,0
08/31/2005,04:32,1121.50,1121.75,1121.50,1121.50,164,3
08/31/2005,04:33,1121.75,1122.00,1121.75,1122.00,75,0
08/31/2005,04:34,1121.75,1121.75,1121.75,1121.75,0,19
08/31/2005,04:35,1121.75,1121.75,1121.75,1121.75,0,11
08/31/2005,04:36,1121.75,1121.75,1121.75,1121.75,0,16
08/31/2005,04:37,1121.75,1122.00,1121.75,1122.00,1,6
08/31/2005,04:38,1121.75,1121.75,1121.75,1121.75,0,20
08/31/2005,04:39,1121.50,1121.50,1121.25,1121.25,0,51
08/31/2005,04:40,1121.50,1121.50,1121.50,1121.50,20,0
08/31/2005,04:41,1121.50,1121.50,1121.50,1121.50,41,0
08/31/2005,04:43,1121.50,1121.50,1121.50,1121.50,41,0
08/31/2005,04:44,1121.50,1121.50,1121.50,1121.50,74,0
08/31/2005,04:45,1121.75,1121.75,1121.75,1121.75,14,0
08/31/2005,04:46,1121.50,1121.50,1121.50,1121.50,0,1
08/31/2005,04:47,1121.50,1121.50,1121.25,1121.25,0,165
08/31/2005,04:48,1121.25,1121.25,1121.00,1121.00,0,13
08/31/2005,04:49,1121.25,1121.25,1120.75,1120.75,68,120
08/31/2005,04:50,1121.00,1121.00,1120.75,1121.00,36,2
08/31/2005,04:51,1121.00,1121.00,1120.75,1120.75,5,3
08/31/2005,04:52,1120.75,1120.75,1120.75,1120.75,0,12
08/31/2005,04:54,1121.00,1121.00,1121.00,1121.00,33,0
08/31/2005,04:55,1121.00,1121.00,1121.00,1121.00,95,0
08/31/2005,04:56,1121.00,1121.25,1121.00,1121.25,32,0
08/31/2005,04:57,1121.25,1121.25,1120.75,1120.75,89,51
08/31/2005,04:58,1121.00,1121.00,1121.00,1121.00,86,0
08/31/2005,04:59,1121.00,1121.00,1120.75,1120.75,15,58
08/31/2005,05:00,1120.75,1120.75,1120.75,1120.75,0,123
08/31/2005,05:01,1121.00,1121.00,1121.00,1121.00,62,0
08/31/2005,05:03,1121.00,1121.00,1120.75,1121.00,16,3
08/31/2005,05:04,1121.00,1121.00,1121.00,1121.00,17,0
08/31/2005,05:07,1121.00,1121.00,1121.00,1121.00,40,0
08/31/2005,05:08,1121.00,1121.00,1121.00,1121.00,38,0
08/31/2005,05:09,1121.00,1121.25,1121.00,1121.25,59,0
08/31/2005,05:11,1121.25,1121.25,1121.25,1121.25,1,0
08/31/2005,05:12,1121.25,1121.25,1121.25,1121.25,2,0
08/31/2005,05:13,1121.25,1121.25,1121.25,1121.25,1,0
08/31/2005,05:14,1121.25,1121.25,1121.25,1121.25,12,0
08/31/2005,05:17,1121.00,1121.00,1121.00,1121.00,0,1
08/31/2005,05:18,1121.25,1121.25,1121.25,1121.25,5,0
08/31/2005,05:19,1121.00,1121.00,1121.00,1121.00,0,5
08/31/2005,05:20,1121.00,1121.00,1121.00,1121.00,0,1
08/31/2005,05:22,1121.25,1121.25,1121.25,1121.25,1,0
08/31/2005,05:23,1121.25,1121.50,1121.25,1121.50,29,0
08/31/2005,05:24,1121.50,1121.50,1121.50,1121.50,514,0
08/31/2005,05:25,1121.50,1121.50,1121.50,1121.50,46,0
08/31/2005,05:27,1121.75,1121.75,1121.50,1121.50,62,10
08/31/2005,05:28,1121.50,1121.50,1121.50,1121.50,0,31
08/31/2005,05:29,1121.50,1121.50,1121.50,1121.50,0,17
08/31/2005,05:31,1121.50,1121.50,1121.50,1121.50,0,4
08/31/2005,05:33,1121.75,1122.00,1121.75,1121.75,42,22
08/31/2005,05:34,1121.75,1121.75,1121.75,1121.75,0,1
08/31/2005,05:35,1121.75,1121.75,1121.75,1121.75,0,21
08/31/2005,05:36,1121.75,1121.75,1121.75,1121.75,0,16
08/31/2005,05:37,1121.75,1121.75,1121.50,1121.50,1,156
08/31/2005,05:38,1121.50,1121.50,1121.50,1121.50,0,2
08/31/2005,05:39,1121.25,1121.25,1121.00,1121.00,0,173
08/31/2005,05:40,1121.25,1121.25,1121.25,1121.25,6,0
08/31/2005,05:41,1121.25,1121.25,1121.25,1121.25,1,0
08/31/2005,05:44,1121.25,1121.25,1121.25,1121.25,3,0
08/31/2005,05:46,1121.50,1121.50,1121.50,1121.50,27,0
08/31/2005,05:47,1121.50,1121.50,1121.50,1121.50,2,0
08/31/2005,05:49,1121.50,1121.50,1121.25,1121.50,32,1
08/31/2005,05:50,1121.50,1121.50,1121.50,1121.50,12,0
08/31/2005,05:51,1121.75,1121.75,1121.75,1121.75,2,0
08/31/2005,05:52,1121.75,1121.75,1121.75,1121.75,105,0
08/31/2005,05:54,1121.75,1121.75,1121.75,1121.75,2,0
08/31/2005,05:55,1121.75,1121.75,1121.75,1121.75,86,0
08/31/2005,05:56,1121.75,1122.00,1121.75,1121.75,70,3
08/31/2005,05:57,1121.75,1121.75,1121.75,1121.75,0,125
08/31/2005,05:58,1121.75,1122.00,1121.75,1122.00,4,68
08/31/2005,05:59,1122.00,1122.00,1121.75,1121.75,1,1
08/31/2005,06:00,1122.00,1122.00,1122.00,1122.00,5,0
08/31/2005,06:01,1122.00,1122.25,1122.00,1122.00,130,13
08/31/2005,06:02,1122.25,1122.25,1122.25,1122.25,2,0
08/31/2005,06:03,1122.00,1122.25,1122.00,1122.00,102,10
08/31/2005,06:04,1122.00,1122.00,1122.00,1122.00,0,6
08/31/2005,06:05,1122.00,1122.00,1122.00,1122.00,0,59
08/31/2005,06:06,1121.75,1121.75,1121.75,1121.75,0,1
08/31/2005,06:08,1122.00,1122.00,1121.75,1121.75,1,10
08/31/2005,06:09,1121.75,1121.75,1121.75,1121.75,0,49
08/31/2005,06:10,1121.75,1122.00,1121.75,1121.75,13,110
08/31/2005,06:11,1121.75,1122.00,1121.75,1122.00,257,38
08/31/2005,06:12,1122.00,1122.00,1121.75,1121.75,10,1
08/31/2005,06:14,1122.00,1122.50,1122.00,1122.25,499,213
08/31/2005,06:15,1122.25,1122.50,1122.25,1122.50,2,1
08/31/2005,06:16,1122.50,1123.00,1122.50,1122.75,460,346
08/31/2005,06:17,1122.75,1123.25,1122.75,1123.00,253,110
08/31/2005,06:18,1123.00,1123.25,1123.00,1123.25,42,54
08/31/2005,06:19,1123.00,1123.75,1123.00,1123.75,470,5
08/31/2005,06:20,1123.75,1124.75,1123.50,1124.75,1305,414
08/31/2005,06:21,1124.75,1126.00,1124.50,1125.25,1074,393
08/31/2005,06:22,1125.25,1125.50,1124.50,1124.75,545,576
08/31/2005,06:23,1124.75,1125.00,1124.75,1125.00,312,3
08/31/2005,06:24,1125.00,1125.00,1124.75,1124.75,23,88
08/31/2005,06:25,1124.75,1125.25,1124.50,1125.00,334,143
08/31/2005,06:26,1125.00,1125.25,1125.00,1125.00,2,221
08/31/2005,06:27,1125.00,1125.25,1124.75,1125.25,145,203
08/31/2005,06:28,1125.25,1125.50,1125.00,1125.25,266,203
08/31/2005,06:29,1125.00,1125.50,1125.00,1125.50,135,39
08/31/2005,06:30,1125.25,1125.50,1125.25,1125.25,17,64
08/31/2005,06:31,1125.25,1125.50,1125.00,1125.25,101,155
08/31/2005,06:32,1125.25,1125.75,1125.25,1125.75,412,144
08/31/2005,06:33,1125.50,1125.75,1125.50,1125.75,169,227
08/31/2005,06:34,1125.75,1126.00,1125.50,1126.00,1115,51
08/31/2005,06:35,1125.75,1126.00,1125.50,1126.00,73,138
08/31/2005,06:36,1126.00,1126.00,1125.75,1126.00,380,238
08/31/2005,06:37,1125.75,1126.00,1125.50,1125.75,18,121
08/31/2005,06:38,1125.50,1125.75,1125.00,1125.00,56,396
08/31/2005,06:39,1124.75,1125.00,1124.75,1124.75,145,228
08/31/2005,06:40,1124.75,1124.75,1124.00,1124.00,3,795
08/31/2005,06:41,1124.25,1124.75,1124.25,1124.50,153,52
08/31/2005,06:42,1124.25,1124.50,1124.25,1124.25,6,139
08/31/2005,06:43,1124.25,1124.25,1124.00,1124.25,248,128
08/31/2005,06:44,1124.25,1124.25,1124.00,1124.25,472,4
08/31/2005,06:45,1124.50,1124.50,1124.25,1124.50,513,24
08/31/2005,06:46,1124.25,1124.75,1124.25,1124.50,341,70
08/31/2005,06:47,1124.50,1124.50,1124.50,1124.50,91,0
08/31/2005,06:48,1124.25,1124.50,1124.00,1124.00,2,196
08/31/2005,06:49,1124.00,1124.25,1124.00,1124.00,11,397
08/31/2005,06:50,1124.00,1124.00,1124.00,1124.00,0,307
08/31/2005,06:51,1124.25,1124.50,1124.00,1124.25,368,77
08/31/2005,06:52,1124.50,1124.50,1124.25,1124.50,218,9
08/31/2005,06:53,1124.50,1124.50,1124.50,1124.50,165,0
08/31/2005,06:54,1124.50,1124.75,1124.50,1124.75,41,0
08/31/2005,06:55,1124.75,1124.75,1124.50,1124.50,1,53
08/31/2005,06:56,1124.50,1124.75,1124.50,1124.75,100,6
08/31/2005,06:57,1124.50,1124.50,1124.50,1124.50,0,92
08/31/2005,06:58,1124.75,1125.00,1124.50,1124.75,101,4
08/31/2005,06:59,1124.75,1125.00,1124.75,1124.75,5,130
08/31/2005,07:00,1124.50,1125.25,1124.50,1125.25,413,261
08/31/2005,07:01,1125.00,1125.25,1124.75,1125.00,104,90
08/31/2005,07:02,1125.00,1125.25,1125.00,1125.25,11,0
08/31/2005,07:03,1125.00,1125.25,1125.00,1125.25,3,4
08/31/2005,07:04,1125.25,1125.50,1125.25,1125.50,426,58
08/31/2005,07:05,1125.50,1125.50,1125.25,1125.50,22,5
08/31/2005,07:06,1125.25,1125.50,1125.25,1125.50,479,118
08/31/2005,07:07,1125.25,1125.50,1125.00,1125.50,280,189
08/31/2005,07:08,1125.25,1125.25,1125.25,1125.25,0,6
08/31/2005,07:09,1125.50,1125.50,1125.25,1125.50,200,2
08/31/2005,07:10,1125.50,1125.75,1125.50,1125.50,181,36
08/31/2005,07:11,1125.75,1125.75,1125.50,1125.50,16,75
08/31/2005,07:12,1125.50,1126.00,1125.25,1125.50,440,367
08/31/2005,07:13,1125.75,1125.75,1125.25,1125.50,200,43
08/31/2005,07:14,1125.50,1125.50,1125.25,1125.50,4,233
08/31/2005,07:15,1125.25,1125.50,1125.25,1125.25,1,13
08/31/2005,07:16,1125.50,1125.50,1125.25,1125.25,8,15
08/31/2005,07:17,1125.25,1125.25,1125.25,1125.25,0,262
08/31/2005,07:18,1125.25,1125.25,1125.00,1125.00,44,194
08/31/2005,07:19,1125.00,1125.25,1124.75,1124.75,1,443
08/31/2005,07:20,1124.75,1124.75,1124.25,1124.25,25,428
08/31/2005,07:21,1124.50,1124.75,1124.50,1124.50,66,7
08/31/2005,07:22,1124.75,1124.75,1124.25,1124.50,159,217
08/31/2005,07:23,1124.50,1124.75,1124.25,1124.50,42,45
08/31/2005,07:24,1124.50,1124.50,1124.50,1124.50,0,169
08/31/2005,07:25,1124.25,1124.50,1124.25,1124.50,31,11
08/31/2005,07:26,1124.50,1124.50,1124.25,1124.50,154,3
08/31/2005,07:27,1124.50,1124.50,1124.00,1124.50,221,281
08/31/2005,07:28,1124.25,1124.50,1124.00,1124.25,118,45
08/31/2005,07:29,1124.25,1124.50,1123.75,1124.25,241,552
08/31/2005,07:30,1124.25,1124.25,1123.25,1123.50,315,625
08/31/2005,07:31,1123.25,1123.50,1123.00,1123.25,514,238
08/31/2005,07:32,1123.25,1123.50,1122.75,1123.25,246,744
08/31/2005,07:33,1123.50,1123.75,1123.00,1123.00,406,577
08/31/2005,07:34,1123.00,1123.25,1122.75,1122.75,269,198
08/31/2005,07:35,1122.75,1123.00,1121.75,1122.00,579,1592
08/31/2005,07:36,1121.75,1122.00,1121.00,1121.25,877,1563
08/31/2005,07:37,1121.25,1121.50,1121.00,1121.25,248,121
08/31/2005,07:38,1121.25,1121.75,1121.00,1121.50,295,324
08/31/2005,07:39,1121.50,1121.75,1121.00,1121.25,103,805
08/31/2005,07:40,1121.25,1121.75,1121.25,1121.75,181,284
08/31/2005,07:41,1121.50,1122.00,1121.50,1122.00,765,21
08/31/2005,07:42,1122.00,1122.25,1122.00,1122.00,123,217
08/31/2005,07:43,1122.00,1122.50,1122.00,1122.25,234,227
08/31/2005,07:44,1122.25,1122.25,1121.75,1122.00,174,79
08/31/2005,07:45,1122.25,1122.75,1122.25,1122.75,621,9
08/31/2005,07:46,1122.50,1122.75,1122.50,1122.50,2,10
08/31/2005,07:47,1122.50,1122.75,1122.50,1122.50,414,18
08/31/2005,07:48,1122.75,1123.00,1122.75,1122.75,156,183
08/31/2005,07:49,1122.50,1122.75,1122.25,1122.25,17,86
08/31/2005,07:50,1122.50,1122.75,1122.25,1122.75,118,3
08/31/2005,07:51,1122.75,1122.75,1122.50,1122.50,1,90
08/31/2005,07:52,1122.25,1122.50,1122.00,1122.25,337,262
08/31/2005,07:53,1122.25,1122.50,1122.25,1122.25,30,10
08/31/2005,07:54,1122.25,1122.50,1122.25,1122.50,12,160
08/31/2005,07:55,1122.25,1122.25,1122.25,1122.25,0,12
08/31/2005,07:56,1122.50,1122.50,1122.25,1122.25,102,113
08/31/2005,07:57,1122.25,1122.25,1121.75,1121.75,1,564
08/31/2005,07:58,1122.00,1122.00,1121.75,1122.00,145,32
08/31/2005,07:59,1122.00,1122.25,1121.75,1122.25,278,108
08/31/2005,08:00,1122.25,1122.75,1122.25,1122.50,516,202
08/31/2005,08:01,1122.25,1122.50,1122.00,1122.00,9,178
08/31/2005,08:02,1122.00,1122.25,1122.00,1122.00,6,85
08/31/2005,08:03,1122.00,1122.00,1122.00,1122.00,0,20
08/31/2005,08:04,1122.25,1122.25,1121.50,1121.75,67,296
08/31/2005,08:05,1122.00,1122.00,1121.75,1122.00,8,1
08/31/2005,08:06,1122.00,1122.00,1121.75,1121.75,106,2
08/31/2005,08:07,1122.00,1122.00,1121.50,1121.75,104,177
08/31/2005,08:08,1121.75,1122.50,1121.50,1122.50,769,14
08/31/2005,08:09,1122.50,1122.75,1122.25,1122.50,276,39
08/31/2005,08:10,1122.50,1123.25,1122.50,1123.00,479,223
08/31/2005,08:11,1123.00,1124.25,1123.00,1123.75,1911,470
08/31/2005,08:12,1124.00,1124.00,1123.25,1123.50,300,325
08/31/2005,08:13,1123.75,1123.75,1123.25,1123.25,11,117
08/31/2005,08:14,1123.25,1123.75,1123.25,1123.25,224,24
08/31/2005,08:15,1123.50,1123.75,1123.50,1123.75,336,0
08/31/2005,08:16,1123.50,1123.75,1123.50,1123.50,2,44
08/31/2005,08:17,1123.50,1123.50,1123.25,1123.50,1,44
08/31/2005,08:18,1123.50,1123.50,1123.50,1123.50,53,0
08/31/2005,08:19,1123.50,1123.50,1123.50,1123.50,4,0
08/31/2005,08:20,1123.50,1123.50,1123.50,1123.50,12,0
08/31/2005,08:21,1123.50,1123.50,1123.25,1123.50,110,3
08/31/2005,08:22,1123.75,1124.00,1123.50,1123.75,126,73
08/31/2005,08:23,1123.75,1123.75,1123.50,1123.75,95,10
08/31/2005,08:24,1123.75,1123.75,1123.50,1123.75,4,1
08/31/2005,08:25,1123.50,1123.75,1123.50,1123.75,51,133
08/31/2005,08:26,1123.75,1124.00,1123.50,1123.50,296,129
08/31/2005,08:27,1123.50,1123.75,1123.00,1123.00,4,85
08/31/2005,08:28,1123.25,1123.25,1123.00,1123.25,70,3
08/31/2005,08:29,1123.00,1123.25,1122.75,1122.75,100,252
08/31/2005,08:30,1122.75,1123.00,1122.50,1122.75,185,919
08/31/2005,08:31,1122.50,1123.00,1122.00,1122.00,1928,2299
08/31/2005,08:32,1122.25,1122.50,1122.00,1122.00,889,1263
08/31/2005,08:33,1122.00,1122.50,1122.00,1122.25,529,1300
08/31/2005,08:34,1122.00,1122.75,1122.00,1122.75,1562,184
08/31/2005,08:35,1122.75,1122.75,1122.25,1122.50,1234,1958
08/31/2005,08:36,1122.50,1123.25,1122.25,1123.25,2128,240
08/31/2005,08:37,1123.25,1123.25,1123.00,1123.00,1965,166
08/31/2005,08:38,1123.25,1123.75,1123.00,1123.50,2045,365
08/31/2005,08:39,1123.25,1124.25,1123.25,1124.00,2624,1154
08/31/2005,08:40,1123.75,1124.25,1123.50,1124.00,1937,906
08/31/2005,08:41,1124.00,1124.25,1123.50,1123.50,904,1764
08/31/2005,08:42,1123.50,1124.00,1123.25,1123.50,1038,927
08/31/2005,08:43,1123.50,1123.75,1123.25,1123.25,298,903
08/31/2005,08:44,1123.25,1123.75,1123.25,1123.50,2074,147
08/31/2005,08:45,1123.75,1123.75,1123.25,1123.50,1070,932
08/31/2005,08:46,1123.50,1124.00,1123.50,1123.75,1183,495
08/31/2005,08:47,1123.75,1124.00,1123.50,1123.75,1024,171
08/31/2005,08:48,1123.75,1124.25,1123.50,1124.25,2058,1147
08/31/2005,08:49,1124.25,1125.00,1124.00,1125.00,3392,1575
08/31/2005,08:50,1125.00,1125.00,1124.50,1124.75,2687,967
08/31/2005,08:51,1124.75,1125.50,1124.50,1125.00,2659,1473
08/31/2005,08:52,1125.00,1125.25,1124.75,1124.75,1860,1929
08/31/2005,08:53,1124.75,1125.00,1124.50,1124.75,1510,976
08/31/2005,08:54,1124.75,1125.00,1124.50,1124.75,888,517
08/31/2005,08:55,1124.75,1125.00,1123.75,1124.00,384,2431
08/31/2005,08:56,1124.00,1124.25,1124.00,1124.00,373,770
08/31/2005,08:57,1124.25,1125.00,1124.25,1124.50,1315,625
08/31/2005,08:58,1124.50,1124.75,1122.25,1122.50,1237,6488
08/31/2005,08:59,1122.50,1123.25,1121.75,1122.00,4270,7229
08/31/2005,09:00,1122.00,1122.00,1120.75,1121.25,4746,7651
08/31/2005,09:01,1121.25,1121.75,1120.00,1120.25,3616,7582
08/31/2005,09:02,1120.25,1120.75,1119.75,1120.00,3910,4619
08/31/2005,09:03,1120.00,1120.25,1119.25,1119.50,1098,5872
08/31/2005,09:04,1119.50,1121.00,1119.50,1120.75,3055,979
08/31/2005,09:05,1121.00,1121.50,1120.75,1121.50,3380,2401
08/31/2005,09:06,1121.50,1121.75,1120.75,1121.00,2199,2729
08/31/2005,09:07,1121.00,1121.25,1119.75,1119.75,834,3760
08/31/2005,09:08,1119.75,1120.00,1119.00,1119.25,2139,5620
08/31/2005,09:09,1119.00,1119.50,1118.50,1119.50,4414,4198
08/31/2005,09:10,1119.50,1119.50,1118.50,1118.50,967,4008
08/31/2005,09:11,1118.75,1119.50,1118.25,1119.25,3819,3434
08/31/2005,09:12,1119.50,1119.50,1118.75,1119.50,1862,1777
08/31/2005,09:13,1119.50,1119.75,1119.25,1119.25,1512,1440
08/31/2005,09:14,1119.25,1119.75,1118.75,1119.25,1180,2000
08/31/2005,09:15,1119.25,1120.25,1119.25,1120.25,3290,401
08/31/2005,09:16,1120.25,1121.00,1119.50,1120.75,5289,3717
08/31/2005,09:17,1120.50,1121.50,1120.50,1121.25,2343,1487
08/31/2005,09:18,1121.50,1121.50,1120.50,1120.75,520,1206
08/31/2005,09:19,1121.00,1121.25,1120.50,1121.00,474,636
08/31/2005,09:20,1120.75,1121.00,1120.50,1120.75,241,611
08/31/2005,09:21,1120.75,1120.75,1120.25,1120.50,888,1592
08/31/2005,09:22,1120.25,1120.50,1120.00,1120.50,591,1933
08/31/2005,09:23,1120.25,1121.50,1120.25,1121.50,2987,1329
08/31/2005,09:24,1121.50,1122.25,1121.00,1121.75,4174,2730
08/31/2005,09:25,1121.75,1122.00,1120.50,1120.50,546,3352
08/31/2005,09:26,1120.50,1121.00,1120.25,1120.50,676,1630
08/31/2005,09:27,1120.50,1120.75,1119.50,1119.75,871,3133
08/31/2005,09:28,1119.75,1120.75,1119.75,1120.50,1231,383
08/31/2005,09:29,1120.75,1120.75,1120.00,1120.75,1039,730
08/31/2005,09:30,1120.50,1120.75,1120.25,1120.75,599,507
08/31/2005,09:31,1120.50,1121.50,1119.75,1120.50,5254,5554
08/31/2005,09:32,1120.50,1121.75,1120.25,1120.50,2644,2463
08/31/2005,09:33,1120.50,1121.00,1120.00,1121.00,2451,2157
08/31/2005,09:34,1120.75,1121.00,1120.00,1120.25,1043,2063
08/31/2005,09:35,1120.25,1121.25,1120.00,1121.25,2238,607
08/31/2005,09:36,1121.00,1121.75,1121.00,1121.75,1392,928
08/31/2005,09:37,1122.00,1123.00,1121.75,1122.25,4044,2349
08/31/2005,09:38,1122.25,1122.50,1121.75,1122.00,1286,1421
08/31/2005,09:39,1122.00,1122.25,1121.75,1122.25,2260,1779
08/31/2005,09:40,1122.25,1124.00,1122.25,1123.75,6572,2006
08/31/2005,09:41,1123.75,1124.00,1123.25,1124.00,3225,1692
08/31/2005,09:42,1124.00,1124.50,1123.25,1123.50,4692,5886
08/31/2005,09:43,1123.25,1123.75,1123.00,1123.25,1974,2066
08/31/2005,09:44,1123.25,1123.25,1122.25,1122.50,1505,4305
08/31/2005,09:45,1122.50,1123.00,1122.00,1122.25,2245,2194
08/31/2005,09:46,1122.00,1122.75,1121.50,1122.25,3024,1672
08/31/2005,09:47,1122.25,1122.50,1121.75,1122.00,1203,1832
08/31/2005,09:48,1122.00,1122.50,1121.25,1122.50,2284,1901
08/31/2005,09:49,1122.25,1122.50,1121.75,1122.25,779,1475
08/31/2005,09:50,1122.00,1122.25,1121.25,1121.50,1810,2447
08/31/2005,09:51,1121.75,1121.75,1120.75,1121.25,1711,3172
08/31/2005,09:52,1121.00,1121.75,1121.00,1121.75,2639,939
08/31/2005,09:53,1122.00,1122.75,1122.00,1122.50,2627,1941
08/31/2005,09:54,1122.50,1123.50,1122.50,1123.00,2610,1453
08/31/2005,09:55,1123.00,1123.50,1122.75,1123.25,1420,779
08/31/2005,09:56,1123.25,1123.25,1122.00,1122.00,972,2052
08/31/2005,09:57,1122.00,1122.25,1121.75,1122.25,826,684
08/31/2005,09:58,1122.25,1123.50,1122.00,1123.00,2094,980
08/31/2005,09:59,1123.00,1123.25,1122.50,1122.50,449,823
08/31/2005,10:00,1122.75,1122.75,1121.75,1122.50,689,1460
08/31/2005,10:01,1122.50,1123.25,1122.25,1123.00,986,622
08/31/2005,10:02,1123.25,1123.50,1122.50,1122.50,1437,2444
08/31/2005,10:03,1122.50,1123.50,1121.75,1122.75,4155,2890
08/31/2005,10:04,1122.75,1123.50,1122.50,1123.25,1173,1167
08/31/2005,10:05,1123.25,1123.25,1122.75,1122.75,1027,914
08/31/2005,10:06,1122.75,1123.25,1122.50,1122.50,956,1766
08/31/2005,10:07,1122.75,1124.25,1122.75,1124.00,3936,1746
08/31/2005,10:08,1124.00,1125.25,1123.75,1125.25,4967,3664
08/31/2005,10:09,1125.00,1125.50,1124.25,1124.50,3727,2038
08/31/2005,10:10,1124.75,1125.00,1124.25,1124.25,275,1580
08/31/2005,10:11,1124.50,1125.25,1124.00,1125.00,1967,1330
08/31/2005,10:12,1125.00,1125.50,1124.75,1125.00,1923,1332
08/31/2005,10:13,1125.00,1125.75,1124.75,1125.50,2948,1248
08/31/2005,10:14,1125.25,1125.50,1124.75,1125.00,1383,1463
08/31/2005,10:15,1125.00,1125.25,1124.50,1125.00,1490,2488
08/31/2005,10:16,1125.00,1125.25,1124.50,1124.75,742,1082
08/31/2005,10:17,1124.75,1125.00,1124.50,1124.50,406,882
08/31/2005,10:18,1124.50,1125.50,1124.50,1125.00,1552,1478
08/31/2005,10:19,1124.75,1125.50,1124.75,1125.50,1441,714
08/31/2005,10:20,1125.25,1126.00,1125.00,1125.50,3524,1751
08/31/2005,10:21,1125.50,1126.50,1125.50,1126.00,5054,1788
08/31/2005,10:22,1126.00,1126.75,1126.00,1126.00,3240,2050
08/31/2005,10:23,1126.25,1126.50,1125.75,1126.00,1452,2630
08/31/2005,10:24,1126.00,1127.25,1125.75,1126.75,5167,1605
08/31/2005,10:25,1126.75,1127.25,1126.25,1126.25,2905,2648
08/31/2005,10:26,1126.25,1126.50,1126.00,1126.25,391,570
08/31/2005,10:27,1126.50,1126.50,1126.00,1126.00,176,1738
08/31/2005,10:28,1126.00,1126.00,1125.50,1125.75,516,1478
08/31/2005,10:29,1125.75,1126.50,1125.75,1126.00,1574,724
08/31/2005,10:30,1126.00,1126.00,1125.25,1125.50,701,1765
08/31/2005,10:31,1125.50,1126.00,1125.00,1125.25,1022,1434
08/31/2005,10:32,1125.00,1125.50,1124.75,1125.00,1002,1307
08/31/2005,10:33,1124.75,1125.25,1124.50,1125.25,1382,1206
08/31/2005,10:34,1125.00,1125.75,1125.00,1125.25,1034,1404
08/31/2005,10:35,1125.00,1125.50,1125.00,1125.25,610,564
08/31/2005,10:36,1125.25,1125.75,1125.25,1125.25,491,181
08/31/2005,10:37,1125.50,1125.75,1125.25,1125.75,963,23
08/31/2005,10:38,1125.75,1126.25,1125.50,1126.25,883,982
08/31/2005,10:39,1126.00,1126.50,1125.75,1125.75,1402,1056
08/31/2005,10:40,1126.00,1126.00,1125.50,1125.75,320,804
08/31/2005,10:41,1126.00,1126.25,1125.50,1125.75,316,1259
08/31/2005,10:42,1125.75,1126.25,1125.50,1125.75,505,350
08/31/2005,10:43,1126.00,1126.50,1126.00,1126.25,948,140
08/31/2005,10:44,1126.25,1126.75,1126.25,1126.25,1806,1331
08/31/2005,10:45,1126.25,1126.50,1126.00,1126.00,504,411
08/31/2005,10:46,1126.00,1126.25,1125.75,1125.75,771,1021
08/31/2005,10:47,1125.75,1126.00,1125.50,1125.50,102,853
08/31/2005,10:48,1125.75,1125.75,1125.25,1125.50,407,729
08/31/2005,10:49,1125.50,1125.75,1125.25,1125.75,823,306
08/31/2005,10:50,1125.75,1126.00,1125.50,1125.50,184,563
08/31/2005,10:51,1125.75,1125.75,1125.25,1125.25,117,1127
08/31/2005,10:52,1125.25,1125.50,1125.00,1125.25,180,1209
08/31/2005,10:53,1125.50,1125.50,1124.75,1125.00,618,982
08/31/2005,10:54,1125.25,1125.50,1125.00,1125.25,752,489
08/31/2005,10:55,1125.25,1125.50,1125.00,1125.25,59,534
08/31/2005,10:56,1125.25,1125.75,1125.00,1125.00,835,882
08/31/2005,10:57,1125.25,1125.25,1124.75,1125.00,933,842
08/31/2005,10:58,1124.75,1125.00,1124.75,1124.75,97,734
08/31/2005,10:59,1125.00,1125.25,1124.75,1125.00,870,145
08/31/2005,11:00,1125.00,1125.50,1125.00,1125.50,240,119
08/31/2005,11:01,1125.25,1125.75,1125.00,1125.75,941,499
08/31/2005,11:02,1125.75,1126.00,1125.25,1125.25,356,1126
08/31/2005,11:03,1125.25,1125.50,1124.75,1125.00,364,876
08/31/2005,11:04,1125.25,1125.25,1124.75,1125.25,241,696
08/31/2005,11:05,1125.00,1125.25,1124.75,1124.75,15,884
08/31/2005,11:06,1125.00,1125.00,1123.50,1123.50,2505,5021
08/31/2005,11:07,1123.75,1123.75,1123.00,1123.25,2124,2331
08/31/2005,11:08,1123.25,1123.50,1123.00,1123.25,751,1415
08/31/2005,11:09,1123.50,1123.75,1123.00,1123.75,1592,785
08/31/2005,11:10,1123.75,1124.00,1123.50,1123.75,935,826
08/31/2005,11:11,1123.75,1124.00,1123.00,1123.50,638,1967
08/31/2005,11:12,1123.50,1123.50,1123.00,1123.25,371,741
08/31/2005,11:13,1123.00,1123.25,1122.25,1123.00,1335,2738
08/31/2005,11:14,1123.00,1123.25,1122.50,1122.75,569,314
08/31/2005,11:15,1122.50,1122.75,1121.75,1121.75,577,5633
08/31/2005,11:16,1121.75,1122.00,1121.25,1121.75,2132,2525
08/31/2005,11:17,1121.75,1121.75,1121.25,1121.75,1944,1706
08/31/2005,11:18,1121.75,1122.25,1121.25,1121.75,2136,1968
08/31/2005,11:19,1121.75,1122.25,1121.75,1122.00,393,480
08/31/2005,11:20,1122.00,1122.50,1122.00,1122.50,1706,547
08/31/2005,11:21,1122.50,1122.50,1121.75,1122.00,484,1165
08/31/2005,11:22,1122.00,1122.25,1122.00,1122.00,308,655
08/31/2005,11:23,1122.00,1122.75,1122.00,1122.25,825,302
08/31/2005,11:24,1122.50,1123.25,1122.00,1122.75,2212,940
08/31/2005,11:25,1122.75,1123.00,1122.25,1122.25,499,674
08/31/2005,11:26,1122.50,1122.75,1121.75,1122.00,1089,2051
08/31/2005,11:27,1122.00,1122.25,1121.75,1121.75,288,456
08/31/2005,11:28,1122.00,1122.25,1121.75,1121.75,320,750
08/31/2005,11:29,1121.75,1122.00,1121.50,1121.75,847,633
08/31/2005,11:30,1121.75,1122.25,1121.25,1121.75,903,2034
08/31/2005,11:31,1121.75,1122.00,1121.50,1122.00,741,277
08/31/2005,11:32,1121.75,1122.25,1121.75,1122.25,597,240
08/31/2005,11:33,1122.25,1122.25,1122.00,1122.00,498,22
08/31/2005,11:34,1122.25,1122.75,1122.00,1122.75,900,7
08/31/2005,11:35,1122.75,1123.00,1122.25,1122.75,1195,636
08/31/2005,11:36,1122.75,1123.25,1122.50,1123.00,997,301
08/31/2005,11:37,1122.75,1123.00,1122.50,1122.50,433,498
08/31/2005,11:38,1122.75,1122.75,1122.25,1122.25,60,542
08/31/2005,11:39,1122.25,1122.50,1122.25,1122.50,50,510
08/31/2005,11:40,1122.25,1122.50,1122.00,1122.00,86,303
08/31/2005,11:41,1122.00,1122.25,1121.75,1121.75,262,1013
08/31/2005,11:42,1121.75,1122.25,1121.75,1122.00,276,127
08/31/2005,11:43,1122.25,1122.25,1122.00,1122.25,390,17
08/31/2005,11:44,1122.50,1122.50,1121.75,1122.00,309,1303
08/31/2005,11:45,1122.00,1122.25,1121.75,1122.00,237,313
08/31/2005,11:46,1122.00,1122.50,1122.00,1122.25,177,166
08/31/2005,11:47,1122.25,1122.50,1121.75,1122.00,240,382
08/31/2005,11:48,1122.00,1122.25,1122.00,1122.00,255,393
08/31/2005,11:49,1122.00,1122.25,1122.00,1122.25,592,85
08/31/2005,11:50,1122.25,1122.50,1122.00,1122.50,591,110
08/31/2005,11:51,1122.50,1122.75,1122.25,1122.75,439,287
08/31/2005,11:52,1122.75,1122.75,1122.50,1122.75,271,15
08/31/2005,11:53,1122.75,1124.25,1122.75,1124.00,3347,841
08/31/2005,11:54,1124.00,1124.00,1123.50,1123.50,1089,1885
08/31/2005,11:55,1123.50,1123.75,1123.25,1123.50,37,623
08/31/2005,11:56,1123.25,1123.50,1123.25,1123.25,4,919
08/31/2005,11:57,1123.25,1123.25,1123.00,1123.00,747,485
08/31/2005,11:58,1123.00,1123.50,1123.00,1123.50,424,51
08/31/2005,11:59,1123.50,1123.50,1123.25,1123.25,20,80
08/31/2005,12:00,1123.25,1123.25,1122.25,1122.50,423,2873
08/31/2005,12:01,1122.50,1122.75,1122.25,1122.75,591,344
08/31/2005,12:02,1122.50,1122.75,1121.75,1122.00,422,2678
08/31/2005,12:03,1122.00,1122.25,1122.00,1122.25,193,286
08/31/2005,12:04,1122.00,1122.50,1122.00,1122.50,827,18
08/31/2005,12:05,1122.50,1123.50,1122.50,1123.25,1554,247
08/31/2005,12:06,1123.25,1123.25,1122.75,1123.00,207,503
08/31/2005,12:07,1123.00,1123.00,1122.25,1122.50,62,943
08/31/2005,12:08,1122.50,1122.75,1122.25,1122.50,179,164
08/31/2005,12:09,1122.50,1122.75,1122.25,1122.50,84,326
08/31/2005,12:10,1122.50,1123.25,1122.25,1123.25,1094,50
08/31/2005,12:11,1123.25,1125.00,1123.00,1124.75,4858,653
08/31/2005,12:12,1124.75,1124.75,1124.00,1124.25,241,999
08/31/2005,12:13,1124.25,1124.25,1123.75,1124.25,805,406
08/31/2005,12:14,1124.00,1124.50,1124.00,1124.50,344,290
08/31/2005,12:15,1124.25,1125.50,1124.25,1125.25,2511,254
08/31/2005,12:16,1125.25,1126.50,1125.25,1126.00,3354,1659
08/31/2005,12:17,1125.75,1126.00,1125.00,1125.00,1005,1723
08/31/2005,12:18,1125.25,1125.50,1124.75,1125.25,437,585
08/31/2005,12:19,1125.25,1125.75,1125.00,1125.50,2012,568
08/31/2005,12:20,1125.75,1126.25,1125.25,1126.00,2383,1143
08/31/2005,12:21,1126.00,1126.50,1125.50,1125.50,1028,734
08/31/2005,12:22,1125.75,1125.75,1124.75,1124.75,382,1430
08/31/2005,12:23,1125.00,1125.25,1125.00,1125.00,111,376
08/31/2005,12:24,1125.00,1125.25,1124.75,1125.25,461,151
08/31/2005,12:25,1125.25,1125.25,1124.75,1125.00,680,538
08/31/2005,12:26,1125.25,1125.75,1125.25,1125.50,1048,663
08/31/2005,12:27,1125.50,1125.75,1125.25,1125.50,668,904
08/31/2005,12:28,1125.50,1125.50,1125.00,1125.25,397,1046
08/31/2005,12:29,1125.25,1125.50,1125.00,1125.00,318,196
08/31/2005,12:30,1125.25,1125.50,1125.00,1125.25,694,154
08/31/2005,12:31,1125.25,1125.75,1125.00,1125.25,1044,1097
08/31/2005,12:32,1125.25,1126.00,1125.25,1125.75,2042,464
08/31/2005,12:33,1125.75,1127.00,1125.50,1127.00,3412,1287
08/31/2005,12:34,1126.75,1127.25,1126.50,1126.75,2996,1633
08/31/2005,12:35,1126.50,1127.00,1125.75,1126.00,804,872
08/31/2005,12:36,1126.00,1126.25,1125.50,1126.00,747,960
08/31/2005,12:37,1126.00,1126.75,1125.75,1126.50,1350,702
08/31/2005,12:38,1126.50,1126.50,1125.75,1125.75,122,1329
08/31/2005,12:39,1125.75,1126.25,1125.75,1125.75,231,809
08/31/2005,12:40,1125.50,1125.75,1125.25,1125.50,599,786
08/31/2005,12:41,1125.50,1125.75,1125.00,1125.25,104,873
08/31/2005,12:42,1125.00,1126.00,1125.00,1126.00,1993,510
08/31/2005,12:43,1126.00,1126.00,1125.25,1125.25,209,724
08/31/2005,12:44,1125.25,1125.50,1125.25,1125.50,609,67
08/31/2005,12:45,1125.50,1125.50,1125.00,1125.25,319,719
08/31/2005,12:46,1125.00,1125.25,1124.25,1124.25,581,2696
08/31/2005,12:47,1124.25,1124.50,1123.75,1124.00,379,1661
08/31/2005,12:48,1124.00,1124.25,1123.75,1124.00,571,672
08/31/2005,12:49,1124.25,1124.25,1123.50,1124.00,1372,900
08/31/2005,12:50,1124.00,1124.50,1123.50,1123.50,757,1060
08/31/2005,12:51,1123.50,1124.50,1123.50,1124.25,1199,1155
08/31/2005,12:52,1124.25,1124.75,1124.25,1124.50,498,579
08/31/2005,12:53,1124.50,1125.25,1124.50,1125.25,2318,229
08/31/2005,12:54,1125.25,1126.00,1125.00,1125.75,2291,857
08/31/2005,12:55,1125.75,1127.00,1125.75,1126.75,4221,2602
08/31/2005,12:56,1126.50,1127.50,1126.50,1127.25,3769,2328
08/31/2005,12:57,1127.00,1127.75,1126.50,1127.25,3359,1669
08/31/2005,12:58,1127.25,1127.75,1126.50,1126.50,1539,2364
08/31/2005,12:59,1126.75,1126.75,1126.25,1126.25,627,769
08/31/2005,13:00,1126.25,1126.75,1126.25,1126.25,654,255
08/31/2005,13:01,1126.50,1126.50,1125.25,1125.75,547,3705
08/31/2005,13:02,1125.50,1125.75,1125.25,1125.50,390,265
08/31/2005,13:03,1125.50,1126.00,1125.00,1125.00,758,1091
08/31/2005,13:04,1125.00,1125.50,1125.00,1125.25,720,413
08/31/2005,13:05,1125.25,1125.25,1124.25,1124.75,491,2288
08/31/2005,13:06,1124.50,1124.75,1124.25,1124.25,337,1253
08/31/2005,13:07,1124.25,1124.50,1124.00,1124.50,978,767
08/31/2005,13:08,1124.50,1125.00,1124.25,1124.75,616,405
08/31/2005,13:09,1124.75,1124.75,1123.50,1123.75,735,2215
08/31/2005,13:10,1123.50,1124.00,1123.25,1123.75,589,1730
08/31/2005,13:11,1123.75,1124.75,1123.75,1124.50,1318,341
08/31/2005,13:12,1124.50,1125.25,1124.25,1124.75,876,1059
08/31/2005,13:13,1124.75,1125.25,1124.75,1125.25,1093,295
08/31/2005,13:14,1125.00,1125.25,1125.00,1125.25,732,372
08/31/2005,13:15,1125.00,1125.50,1124.25,1125.50,1305,1654
08/31/2005,13:16,1125.50,1125.75,1125.25,1125.50,439,526
08/31/2005,13:17,1125.75,1125.75,1125.00,1125.00,645,899
08/31/2005,13:18,1125.25,1125.50,1124.75,1124.75,656,1056
08/31/2005,13:19,1124.75,1125.00,1124.50,1124.50,233,583
08/31/2005,13:20,1124.75,1125.25,1124.75,1125.00,762,394
08/31/2005,13:21,1125.00,1125.25,1124.25,1124.25,459,2305
08/31/2005,13:22,1124.25,1125.00,1124.25,1124.50,294,528
08/31/2005,13:23,1124.50,1125.00,1124.25,1124.75,127,620
08/31/2005,13:24,1124.50,1124.75,1124.00,1124.25,185,712
08/31/2005,13:25,1124.25,1125.00,1124.00,1124.25,324,479
08/31/2005,13:26,1124.50,1124.50,1124.00,1124.25,486,781
08/31/2005,13:27,1124.25,1124.75,1124.25,1124.75,854,4
08/31/2005,13:28,1125.00,1125.75,1125.00,1125.75,2713,787
08/31/2005,13:29,1125.50,1126.00,1125.50,1125.75,1375,998
08/31/2005,13:30,1126.00,1126.00,1125.25,1125.50,583,1281
08/31/2005,13:31,1125.75,1126.00,1125.50,1125.75,451,349
08/31/2005,13:32,1125.75,1125.75,1125.25,1125.25,139,646
08/31/2005,13:33,1125.25,1125.75,1125.25,1125.50,188,136
08/31/2005,13:34,1125.75,1126.00,1125.50,1126.00,833,194
08/31/2005,13:35,1126.00,1126.00,1125.50,1125.75,492,325
08/31/2005,13:36,1125.75,1126.00,1125.50,1126.00,234,151
08/31/2005,13:37,1126.00,1126.00,1125.75,1125.75,49,251
08/31/2005,13:38,1125.75,1126.75,1125.75,1126.50,3362,319
08/31/2005,13:39,1126.50,1127.25,1126.50,1126.75,2850,2314
08/31/2005,13:40,1127.00,1127.00,1126.50,1126.50,26,1151
08/31/2005,13:41,1126.50,1127.00,1126.25,1126.50,446,588
08/31/2005,13:42,1126.25,1127.00,1126.25,1126.75,436,70
08/31/2005,13:43,1126.75,1126.75,1126.25,1126.25,20,1252
08/31/2005,13:44,1126.50,1126.75,1126.25,1126.75,231,296
08/31/2005,13:45,1126.50,1126.75,1126.25,1126.50,205,308
08/31/2005,13:46,1126.50,1127.00,1126.25,1126.50,1697,868
08/31/2005,13:47,1126.25,1126.75,1126.25,1126.50,275,74
08/31/2005,13:48,1126.75,1126.75,1126.00,1126.00,69,1685
08/31/2005,13:49,1126.00,1126.50,1125.75,1126.00,799,541
08/31/2005,13:50,1126.00,1126.50,1126.00,1126.50,590,387
08/31/2005,13:51,1126.25,1126.50,1126.00,1126.50,154,137
08/31/2005,13:52,1126.50,1126.50,1126.00,1126.50,203,332
08/31/2005,13:53,1126.50,1126.75,1126.25,1126.50,222,237
08/31/2005,13:54,1126.50,1126.75,1126.00,1126.25,59,364
08/31/2005,13:55,1126.25,1127.50,1126.00,1127.25,4200,1549
08/31/2005,13:56,1127.50,1127.50,1127.00,1127.50,1782,299
08/31/2005,13:57,1127.50,1129.00,1127.25,1128.75,9991,3119
08/31/2005,13:58,1128.75,1129.25,1128.25,1128.50,1752,3460
08/31/2005,13:59,1128.25,1129.00,1128.25,1128.75,2611,638
08/31/2005,14:00,1128.75,1129.25,1128.75,1128.75,1422,442
08/31/2005,14:01,1129.00,1129.00,1128.25,1128.25,937,2411
08/31/2005,14:02,1128.50,1128.75,1128.25,1128.25,280,667
08/31/2005,14:03,1128.25,1128.50,1128.00,1128.00,1085,1893
08/31/2005,14:04,1128.25,1128.50,1128.25,1128.50,620,173
08/31/2005,14:05,1128.50,1128.50,1128.00,1128.50,731,447
08/31/2005,14:06,1128.50,1128.75,1128.25,1128.50,783,406
08/31/2005,14:07,1128.50,1128.50,1128.25,1128.25,238,326
08/31/2005,14:08,1128.25,1128.50,1128.00,1128.25,240,737
08/31/2005,14:09,1128.50,1128.75,1128.25,1128.50,588,353
08/31/2005,14:10,1128.50,1129.00,1128.50,1128.75,439,200
08/31/2005,14:11,1129.00,1130.25,1128.75,1130.25,6909,3976
08/31/2005,14:12,1130.00,1130.50,1129.75,1130.25,4783,2179
08/31/2005,14:13,1130.25,1130.50,1129.75,1130.00,2759,2318
08/31/2005,14:14,1129.75,1130.25,1129.75,1129.75,1339,867
08/31/2005,14:15,1129.75,1130.00,1129.25,1129.50,222,4211
08/31/2005,14:16,1129.50,1129.75,1129.25,1129.50,1294,1213
08/31/2005,14:17,1129.50,1130.00,1129.25,1129.75,911,1024
08/31/2005,14:18,1129.75,1130.00,1129.50,1130.00,420,711
08/31/2005,14:19,1129.75,1130.50,1129.75,1130.25,2909,397
08/31/2005,14:20,1130.25,1130.25,1129.75,1129.75,72,496
08/31/2005,14:21,1130.00,1130.00,1129.50,1129.75,575,830
08/31/2005,14:22,1129.75,1130.00,1129.50,1130.00,774,484
08/31/2005,14:23,1130.00,1130.00,1129.50,1130.00,556,627
08/31/2005,14:24,1130.00,1130.00,1129.50,1129.50,124,406
08/31/2005,14:25,1129.50,1130.00,1129.50,1129.75,411,721
08/31/2005,14:26,1130.00,1130.25,1129.75,1130.00,753,292
08/31/2005,14:27,1129.75,1130.50,1129.75,1130.25,1097,158
08/31/2005,14:28,1130.50,1130.50,1130.00,1130.25,612,366
08/31/2005,14:29,1130.25,1131.50,1130.00,1131.00,7636,2610
08/31/2005,14:30,1130.75,1131.75,1130.75,1131.50,5249,3062
08/31/2005,14:31,1131.25,1132.50,1131.25,1132.00,5415,3901
08/31/2005,14:32,1132.00,1132.25,1131.75,1132.25,2807,2007
08/31/2005,14:33,1132.50,1133.00,1132.00,1132.75,3792,1816
08/31/2005,14:34,1133.00,1133.00,1132.50,1133.00,3232,1944
08/31/2005,14:35,1132.75,1133.25,1132.75,1133.00,1395,607
08/31/2005,14:36,1133.00,1133.25,1132.75,1133.00,552,1671
08/31/2005,14:37,1132.75,1133.00,1132.25,1132.50,160,2336
08/31/2005,14:38,1132.25,1132.75,1132.00,1132.50,1686,1544
08/31/2005,14:39,1132.75,1132.75,1132.00,1132.00,145,1651
08/31/2005,14:40,1132.25,1132.25,1131.75,1132.00,2144,3371
08/31/2005,14:41,1132.00,1132.75,1132.00,1132.50,2991,946
08/31/2005,14:42,1132.75,1132.75,1132.25,1132.50,1325,383
08/31/2005,14:43,1132.50,1133.00,1132.50,1132.75,857,1011
08/31/2005,14:44,1132.75,1132.75,1132.50,1132.50,617,521
08/31/2005,14:45,1132.75,1133.50,1132.50,1133.50,4641,1535
08/31/2005,14:46,1133.50,1133.50,1133.00,1133.25,2485,1302
08/31/2005,14:47,1133.00,1133.25,1133.00,1133.00,160,1082
08/31/2005,14:48,1133.00,1133.50,1133.00,1133.25,1512,984
08/31/2005,14:49,1133.25,1134.00,1133.00,1133.75,7042,3365
08/31/2005,14:50,1133.75,1134.00,1133.50,1133.75,2046,2046
08/31/2005,14:51,1134.00,1134.75,1133.75,1134.50,10309,3970
08/31/2005,14:52,1134.50,1134.75,1134.00,1134.00,3312,3163
08/31/2005,14:53,1134.25,1134.25,1133.75,1133.75,701,1481
08/31/2005,14:54,1133.75,1134.00,1133.50,1133.75,469,935
08/31/2005,14:55,1133.75,1134.00,1133.75,1133.75,93,863
08/31/2005,14:56,1134.00,1134.00,1133.50,1133.50,1964,1206
08/31/2005,14:57,1133.50,1134.00,1133.50,1133.75,1720,557
08/31/2005,14:58,1133.75,1135.00,1133.75,1135.00,8482,2351
08/31/2005,14:59,1134.75,1135.25,1134.50,1135.00,3444,3608
08/31/2005,15:00,1135.00,1135.25,1134.50,1134.75,5502,8722
08/31/2005,15:01,1134.75,1135.50,1134.50,1135.25,11244,7012
08/31/2005,15:02,1135.00,1135.25,1134.75,1135.00,2792,3989
08/31/2005,15:03,1135.00,1135.25,1134.50,1135.00,3223,3544
08/31/2005,15:04,1135.00,1135.25,1134.75,1135.00,1916,1786
08/31/2005,15:05,1134.75,1135.50,1134.75,1135.00,2550,1483
08/31/2005,15:06,1135.00,1135.50,1135.00,1135.50,1067,519
08/31/2005,15:07,1135.25,1136.00,1135.25,1135.50,4792,1227
08/31/2005,15:08,1135.50,1136.00,1135.50,1136.00,1424,434
08/31/2005,15:09,1135.75,1136.00,1135.50,1135.50,207,3397
08/31/2005,15:10,1135.50,1135.75,1135.25,1135.50,1608,1968
08/31/2005,15:11,1135.50,1135.75,1135.25,1135.50,2121,3149
08/31/2005,15:12,1135.50,1136.25,1135.50,1136.25,2911,942
08/31/2005,15:13,1136.25,1137.25,1136.00,1137.25,8569,1620
08/31/2005,15:14,1137.25,1137.75,1136.75,1137.00,3395,5337
08/31/2005,15:15,1136.75,1137.25,1136.00,1136.50,3621,5411
08/31/2005,15:16,1136.25,1136.50,1136.25,1136.25,1,210
08/31/2005,15:31,1136.00,1136.25,1135.75,1136.00,153,728
08/31/2005,15:32,1136.00,1136.25,1135.75,1136.00,109,385
08/31/2005,15:33,1136.00,1136.00,1135.75,1135.75,279,33
08/31/2005,15:34,1135.75,1136.00,1135.75,1136.00,20,2
08/31/2005,15:35,1135.75,1136.00,1135.50,1135.50,4,543
08/31/2005,15:36,1135.50,1136.00,1135.50,1135.75,181,38
08/31/2005,15:37,1135.75,1136.00,1135.75,1135.75,51,126
08/31/2005,15:38,1135.75,1135.75,1135.50,1135.75,67,339
08/31/2005,15:39,1135.75,1135.75,1135.50,1135.75,84,50
08/31/2005,15:40,1135.75,1135.75,1135.50,1135.50,8,2
08/31/2005,15:41,1135.75,1135.75,1135.75,1135.75,74,0
08/31/2005,15:42,1135.75,1135.75,1135.75,1135.75,13,0
08/31/2005,15:43,1136.00,1136.00,1135.75,1135.75,9,21
08/31/2005,15:44,1136.00,1136.00,1136.00,1136.00,5,0
08/31/2005,15:45,1135.75,1136.00,1135.75,1136.00,10,4
08/31/2005,15:46,1135.75,1136.00,1135.75,1135.75,86,44
08/31/2005,15:47,1135.75,1136.00,1135.75,1135.75,1,24
08/31/2005,15:48,1135.75,1136.00,1135.75,1135.75,13,26
08/31/2005,15:49,1135.50,1135.75,1135.50,1135.75,5,5
08/31/2005,15:50,1135.75,1135.75,1135.50,1135.75,20,8
08/31/2005,15:51,1135.75,1135.75,1135.75,1135.75,20,0
08/31/2005,15:52,1135.75,1136.00,1135.75,1136.00,240,27
08/31/2005,15:53,1136.00,1136.00,1135.75,1136.00,52,1
08/31/2005,15:54,1136.00,1136.00,1136.00,1136.00,193,0
08/31/2005,15:55,1136.00,1136.00,1136.00,1136.00,41,0
08/31/2005,15:56,1136.00,1136.00,1135.75,1136.00,177,3
08/31/2005,15:57,1136.00,1136.00,1135.75,1135.75,11,1
08/31/2005,15:58,1135.75,1136.00,1135.75,1136.00,1,60
08/31/2005,15:59,1135.75,1135.75,1135.75,1135.75,0,112
08/31/2005,16:00,1135.75,1135.75,1135.50,1135.75,266,122
08/31/2005,17:01,1135.75,1136.00,1135.75,1135.75,1,13
08/31/2005,17:02,1136.00,1136.00,1136.00,1136.00,25,0
08/31/2005,17:03,1136.00,1136.00,1135.75,1135.75,1,5
08/31/2005,17:04,1135.75,1135.75,1135.75,1135.75,0,2
08/31/2005,17:05,1136.00,1136.00,1135.75,1136.00,20,5
08/31/2005,17:06,1136.00,1136.00,1136.00,1136.00,33,0
08/31/2005,17:07,1135.75,1135.75,1135.75,1135.75,0,2
08/31/2005,17:08,1136.00,1136.00,1135.75,1136.00,38,1
08/31/2005,17:09,1136.00,1136.00,1136.00,1136.00,11,0
08/31/2005,17:10,1136.00,1136.00,1136.00,1136.00,5,0
08/31/2005,17:11,1136.00,1136.00,1136.00,1136.00,10,0
08/31/2005,17:12,1135.75,1136.00,1135.75,1136.00,2,1
08/31/2005,17:13,1136.00,1136.00,1135.75,1136.00,2,1
08/31/2005,17:14,1136.00,1136.00,1136.00,1136.00,2,0
08/31/2005,17:18,1135.75,1135.75,1135.75,1135.75,0,11
08/31/2005,17:19,1135.75,1135.75,1135.75,1135.75,0,3
08/31/2005,17:22,1135.75,1136.00,1135.75,1136.00,4,1
08/31/2005,17:23,1135.75,1135.75,1135.75,1135.75,0,5
08/31/2005,17:24,1136.00,1136.00,1136.00,1136.00,4,0
08/31/2005,17:26,1136.00,1136.00,1136.00,1136.00,1,0
08/31/2005,17:27,1136.00,1136.00,1136.00,1136.00,6,0
08/31/2005,17:28,1135.75,1135.75,1135.75,1135.75,0,2
08/31/2005,17:31,1135.75,1135.75,1135.75,1135.75,0,3
08/31/2005,17:33,1135.75,1135.75,1135.75,1135.75,0,1
08/31/2005,17:39,1135.75,1135.75,1135.75,1135.75,0,1
08/31/2005,17:41,1135.75,1135.75,1135.75,1135.75,0,23
08/31/2005,17:42,1135.75,1136.00,1135.75,1136.00,1,2
08/31/2005,17:43,1135.75,1135.75,1135.75,1135.75,0,4
08/31/2005,17:46,1135.75,1135.75,1135.75,1135.75,0,1
08/31/2005,17:48,1136.00,1136.00,1135.75,1135.75,1,2
08/31/2005,17:50,1135.75,1135.75,1135.75,1135.75,0,6
08/31/2005,17:51,1135.75,1135.75,1135.75,1135.75,0,2
08/31/2005,17:52,1135.75,1135.75,1135.75,1135.75,0,22
08/31/2005,17:53,1135.75,1135.75,1135.75,1135.75,0,3
08/31/2005,17:54,1135.75,1135.75,1135.75,1135.75,0,8
08/31/2005,17:57,1135.75,1135.75,1135.75,1135.75,0,52
08/31/2005,17:58,1135.75,1135.75,1135.75,1135.75,0,23
08/31/2005,18:00,1135.75,1135.75,1135.75,1135.75,0,1
08/31/2005,18:01,1135.75,1135.75,1135.75,1135.75,0,2
08/31/2005,18:02,1135.75,1135.75,1135.75,1135.75,0,15
08/31/2005,18:03,1135.75,1135.75,1135.25,1135.50,17,172
08/31/2005,18:04,1135.25,1135.25,1135.25,1135.25,0,5
08/31/2005,18:05,1135.25,1135.25,1135.25,1135.25,0,4
08/31/2005,18:06,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,18:07,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:08,1135.50,1135.50,1135.50,1135.50,10,0
08/31/2005,18:10,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,18:11,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:13,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:14,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:15,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,18:16,1135.25,1135.50,1135.25,1135.50,2,27
08/31/2005,18:18,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:19,1135.25,1135.25,1135.25,1135.25,0,12
08/31/2005,18:20,1135.25,1135.25,1135.25,1135.25,0,5
08/31/2005,18:21,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:22,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,18:23,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,18:24,1135.50,1135.50,1135.25,1135.25,1,1
08/31/2005,18:25,1135.25,1135.50,1135.25,1135.25,2,6
08/31/2005,18:26,1135.50,1135.50,1135.25,1135.50,9,2
08/31/2005,18:27,1135.25,1135.25,1135.25,1135.25,0,18
08/31/2005,18:30,1135.50,1135.50,1135.50,1135.50,27,0
08/31/2005,18:31,1135.25,1135.25,1135.25,1135.25,0,7
08/31/2005,18:32,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:37,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,18:40,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,18:41,1135.25,1135.25,1135.25,1135.25,0,12
08/31/2005,18:43,1135.50,1135.50,1135.25,1135.25,80,6
08/31/2005,18:44,1135.25,1135.25,1135.25,1135.25,0,3
08/31/2005,18:46,1135.50,1135.50,1135.50,1135.50,10,0
08/31/2005,18:47,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:48,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,18:49,1135.50,1135.50,1135.50,1135.50,10,0
08/31/2005,18:50,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,18:52,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,18:53,1135.25,1135.25,1135.25,1135.25,0,9
08/31/2005,18:54,1135.50,1135.50,1135.50,1135.50,26,0
08/31/2005,18:55,1135.50,1135.50,1135.50,1135.50,24,0
08/31/2005,18:56,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,18:57,1135.50,1135.50,1135.50,1135.50,24,0
08/31/2005,18:58,1135.50,1135.50,1135.50,1135.50,5,0
08/31/2005,18:59,1135.50,1135.50,1135.50,1135.50,5,0
08/31/2005,19:00,1135.50,1135.50,1135.50,1135.50,21,0
08/31/2005,19:02,1135.50,1135.50,1135.50,1135.50,31,0
08/31/2005,19:03,1135.50,1135.50,1135.50,1135.50,16,0
08/31/2005,19:04,1135.50,1135.50,1135.25,1135.25,1,2
08/31/2005,19:05,1135.50,1135.50,1135.50,1135.50,7,0
08/31/2005,19:07,1135.50,1135.50,1135.50,1135.50,4,0
08/31/2005,19:08,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,19:12,1135.50,1135.50,1135.50,1135.50,34,0
08/31/2005,19:13,1135.50,1135.50,1135.50,1135.50,3,0
08/31/2005,19:17,1135.50,1135.50,1135.50,1135.50,51,0
08/31/2005,19:19,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,19:21,1135.25,1135.25,1135.25,1135.25,0,4
08/31/2005,19:22,1135.25,1135.25,1135.25,1135.25,0,85
08/31/2005,19:23,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,19:24,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,19:25,1135.25,1135.50,1135.25,1135.50,2,10
08/31/2005,19:26,1135.50,1135.50,1135.25,1135.25,1,1
08/31/2005,19:29,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,19:32,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,19:34,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,19:36,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,19:37,1135.50,1135.50,1135.50,1135.50,3,0
08/31/2005,19:38,1135.25,1135.25,1135.25,1135.25,0,5
08/31/2005,19:39,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,19:40,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,19:43,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,19:45,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,19:48,1135.25,1135.50,1135.25,1135.50,1,2
08/31/2005,19:49,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,19:50,1135.50,1135.50,1135.50,1135.50,11,0
08/31/2005,19:51,1135.50,1135.50,1135.50,1135.50,16,0
08/31/2005,19:53,1135.50,1135.50,1135.50,1135.50,7,0
08/31/2005,19:54,1135.50,1135.50,1135.50,1135.50,26,0
08/31/2005,19:55,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,19:56,1135.50,1135.75,1135.50,1135.75,6,0
08/31/2005,19:57,1135.75,1135.75,1135.75,1135.75,2,0
08/31/2005,19:58,1135.75,1135.75,1135.50,1135.50,2,9
08/31/2005,19:59,1135.50,1135.50,1135.50,1135.50,0,1
08/31/2005,20:00,1135.75,1135.75,1135.25,1135.25,2,1
08/31/2005,20:01,1135.50,1135.50,1135.25,1135.25,2,1
08/31/2005,20:05,1135.75,1135.75,1135.75,1135.75,41,0
08/31/2005,20:06,1136.00,1136.00,1136.00,1136.00,25,0
08/31/2005,20:07,1135.75,1135.75,1135.75,1135.75,0,17
08/31/2005,20:09,1135.50,1135.50,1135.50,1135.50,0,1
08/31/2005,20:10,1135.50,1135.50,1135.50,1135.50,0,11
08/31/2005,20:11,1135.50,1135.50,1135.50,1135.50,0,33
08/31/2005,20:12,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,20:13,1135.50,1135.50,1135.50,1135.50,13,0
08/31/2005,20:15,1135.50,1135.50,1135.50,1135.50,15,0
08/31/2005,20:16,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,20:19,1135.50,1135.50,1135.25,1135.25,1,42
08/31/2005,20:21,1135.50,1135.50,1135.50,1135.50,4,0
08/31/2005,20:22,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,20:26,1135.50,1135.75,1135.50,1135.75,24,0
08/31/2005,20:27,1135.50,1135.50,1135.50,1135.50,0,1
08/31/2005,20:28,1135.50,1135.50,1135.50,1135.50,0,7
08/31/2005,20:30,1135.50,1135.50,1135.50,1135.50,0,4
08/31/2005,20:32,1135.50,1135.50,1135.50,1135.50,0,1
08/31/2005,20:35,1135.50,1135.50,1135.25,1135.25,0,29
08/31/2005,20:37,1135.25,1135.50,1135.25,1135.50,3,10
08/31/2005,20:38,1135.25,1135.25,1135.25,1135.25,0,4
08/31/2005,20:39,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,20:41,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,20:42,1135.50,1135.50,1135.50,1135.50,3,0
08/31/2005,20:43,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,20:44,1135.50,1135.50,1135.50,1135.50,44,0
08/31/2005,20:45,1135.50,1135.50,1135.50,1135.50,3,0
08/31/2005,20:46,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,20:47,1135.50,1135.50,1135.50,1135.50,4,0
08/31/2005,20:48,1135.50,1135.50,1135.50,1135.50,26,0
08/31/2005,20:52,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,20:56,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,20:58,1135.50,1135.50,1135.50,1135.50,25,0
08/31/2005,20:59,1135.75,1135.75,1135.50,1135.75,17,10
08/31/2005,21:00,1135.75,1135.75,1135.50,1135.50,2,1
08/31/2005,21:02,1135.50,1135.50,1135.50,1135.50,0,45
08/31/2005,21:03,1135.50,1135.50,1135.50,1135.50,0,4
08/31/2005,21:04,1135.50,1135.50,1135.50,1135.50,0,1
08/31/2005,21:09,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,21:10,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,21:11,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,21:12,1135.25,1135.50,1135.25,1135.50,18,1
08/31/2005,21:14,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,21:15,1135.50,1135.50,1135.50,1135.50,30,0
08/31/2005,21:16,1135.25,1135.25,1135.00,1135.00,0,117
08/31/2005,21:17,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,21:18,1135.25,1135.25,1135.25,1135.25,5,0
08/31/2005,21:19,1135.25,1135.25,1135.25,1135.25,18,0
08/31/2005,21:20,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,21:21,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,21:22,1135.25,1135.25,1135.25,1135.25,8,0
08/31/2005,21:23,1135.00,1135.00,1135.00,1135.00,0,3
08/31/2005,21:25,1135.25,1135.25,1135.25,1135.25,2,0
08/31/2005,21:32,1135.00,1135.00,1135.00,1135.00,0,1
08/31/2005,21:33,1135.00,1135.00,1135.00,1135.00,0,2
08/31/2005,21:34,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,21:40,1135.00,1135.00,1135.00,1135.00,0,2
08/31/2005,21:42,1135.25,1135.25,1135.00,1135.00,1,2
08/31/2005,21:43,1135.00,1135.00,1135.00,1135.00,0,15
08/31/2005,21:45,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,21:46,1135.25,1135.25,1135.25,1135.25,13,0
08/31/2005,21:47,1135.25,1135.25,1135.25,1135.25,12,0
08/31/2005,21:48,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,21:49,1135.50,1135.50,1135.25,1135.25,3,1
08/31/2005,21:53,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,21:55,1135.25,1135.25,1135.25,1135.25,0,4
08/31/2005,21:58,1135.25,1135.25,1135.25,1135.25,0,11
08/31/2005,21:59,1135.25,1135.25,1135.25,1135.25,0,30
08/31/2005,22:00,1135.25,1135.25,1135.25,1135.25,0,9
08/31/2005,22:01,1135.00,1135.00,1135.00,1135.00,0,1
08/31/2005,22:08,1135.25,1135.50,1135.25,1135.50,11,0
08/31/2005,22:09,1135.25,1135.25,1135.25,1135.25,0,20
08/31/2005,22:10,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,22:13,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,22:15,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,22:17,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,22:18,1135.50,1135.50,1135.00,1135.00,1,43
08/31/2005,22:19,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,22:21,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,22:23,1135.25,1135.25,1135.00,1135.00,1,2
08/31/2005,22:24,1135.25,1135.25,1135.25,1135.25,4,0
08/31/2005,22:25,1135.25,1135.25,1135.25,1135.25,1,0
08/31/2005,22:26,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,22:27,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,22:28,1135.25,1135.25,1135.00,1135.00,3,28
08/31/2005,22:30,1135.25,1135.25,1135.25,1135.25,28,0
08/31/2005,22:31,1135.25,1135.25,1135.25,1135.25,30,0
08/31/2005,22:34,1135.25,1135.25,1135.25,1135.25,2,0
08/31/2005,22:35,1135.50,1135.50,1135.25,1135.50,11,5
08/31/2005,22:36,1135.25,1135.25,1135.25,1135.25,0,5
08/31/2005,22:38,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,22:39,1135.25,1135.25,1135.25,1135.25,0,7
08/31/2005,22:40,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,22:43,1135.25,1135.25,1135.25,1135.25,0,10
08/31/2005,22:44,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,22:46,1135.25,1135.25,1135.25,1135.25,0,21
08/31/2005,22:47,1135.25,1135.25,1135.25,1135.25,0,6
08/31/2005,22:48,1135.25,1135.25,1135.25,1135.25,0,22
08/31/2005,22:49,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,22:51,1135.25,1135.25,1135.25,1135.25,0,2
08/31/2005,22:52,1135.50,1135.50,1135.50,1135.50,4,0
08/31/2005,22:53,1135.50,1135.50,1135.50,1135.50,1,0
08/31/2005,22:54,1135.25,1135.25,1135.25,1135.25,0,1
08/31/2005,22:57,1135.25,1135.25,1135.00,1135.25,3,33
08/31/2005,22:58,1135.25,1135.25,1135.25,1135.25,5,0
08/31/2005,23:01,1135.50,1135.50,1135.50,1135.50,30,0
08/31/2005,23:02,1135.50,1135.50,1135.50,1135.50,2,0
08/31/2005,23:04,1135.25,1135.25,1135.00,1135.00,0,16
08/31/2005,23:05,1135.00,1135.25,1135.00,1135.00,1,115
08/31/2005,23:07,1135.00,1135.00,1135.00,1135.00,0,135
08/31/2005,23:09,1135.00,1135.00,1135.00,1135.00,0,18
08/31/2005,23:10,1135.00,1135.00,1135.00,1135.00,0,10
08/31/2005,23:13,1135.00,1135.00,1135.00,1135.00,0,5
08/31/2005,23:16,1135.00,1135.00,1135.00,1135.00,0,1
08/31/2005,23:17,1135.00,1135.00,1135.00,1135.00,0,3
08/31/2005,23:19,1135.00,1135.00,1135.00,1135.00,0,2
08/31/2005,23:22,1135.25,1135.25,1135.25,1135.25,3,0
08/31/2005,23:26,1135.25,1135.25,1135.00,1135.00,24,13
08/31/2005,23:27,1135.00,1135.25,1135.00,1135.25,1,9
08/31/2005,23:28,1135.25,1135.25,1135.00,1135.00,1,5
08/31/2005,23:29,1134.75,1134.75,1134.75,1134.75,0,4
08/31/2005,23:31,1135.00,1135.00,1135.00,1135.00,12,0
08/31/2005,23:33,1135.00,1135.00,1135.00,1135.00,3,0
08/31/2005,23:35,1135.00,1135.00,1135.00,1135.00,1,0
08/31/2005,23:38,1135.00,1135.00,1135.00,1135.00,5,0
08/31/2005,23:39,1135.00,1135.00,1134.75,1134.75,21,20
08/31/2005,23:40,1135.00,1135.00,1135.00,1135.00,10,0
08/31/2005,23:41,1135.00,1135.00,1135.00,1135.00,22,0
08/31/2005,23:43,1135.00,1135.00,1135.00,1135.00,11,0
08/31/2005,23:46,1134.75,1134.75,1134.75,1134.75,0,1
08/31/2005,23:47,1135.00,1135.00,1135.00,1135.00,1,0
08/31/2005,23:49,1134.75,1134.75,1134.75,1134.75,0,1
08/31/2005,23:50,1135.00,1135.00,1135.00,1135.00,1,0
08/31/2005,23:53,1135.00,1135.00,1135.00,1135.00,20,0
08/31/2005,23:54,1135.00,1135.00,1135.00,1135.00,10,0
08/31/2005,23:56,1135.00,1135.00,1135.00,1135.00,1,0
08/31/2005,23:57,1135.00,1135.00,1135.00,1135.00,43,0
08/31/2005,23:58,1135.00,1135.00,1135.00,1135.00,17,0
09/01/2005,00:01,1135.25,1135.25,1135.25,1135.25,1,0
09/01/2005,00:07,1135.00,1135.00,1135.00,1135.00,0,1
09/01/2005,00:11,1135.25,1135.25,1135.25,1135.25,2,0
09/01/2005,00:12,1135.00,1135.00,1135.00,1135.00,0,1
09/01/2005,00:15,1135.00,1135.00,1135.00,1135.00,0,4
09/01/2005,00:16,1135.00,1135.00,1135.00,1135.00,0,10
09/01/2005,00:24,1135.00,1135.25,1134.75,1135.00,21,53
09/01/2005,00:26,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,00:27,1135.00,1135.00,1135.00,1135.00,2,0
09/01/2005,00:33,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,00:36,1135.25,1135.25,1135.25,1135.25,12,0
09/01/2005,00:38,1135.00,1135.00,1135.00,1135.00,0,2
09/01/2005,00:44,1135.00,1135.00,1135.00,1135.00,0,21
09/01/2005,00:45,1135.00,1135.00,1135.00,1135.00,0,6
09/01/2005,00:46,1135.25,1135.25,1135.25,1135.25,26,0
09/01/2005,00:47,1135.00,1135.00,1135.00,1135.00,0,4
09/01/2005,00:53,1135.00,1135.00,1135.00,1135.00,0,1
09/01/2005,00:54,1135.00,1135.25,1135.00,1135.25,2,4
09/01/2005,00:55,1135.00,1135.00,1135.00,1135.00,0,16
09/01/2005,00:58,1135.00,1135.00,1135.00,1135.00,0,3
09/01/2005,01:00,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,01:01,1134.75,1134.75,1134.50,1134.50,0,150
09/01/2005,01:02,1134.75,1134.75,1134.25,1134.25,3,171
09/01/2005,01:03,1134.25,1134.25,1134.25,1134.25,0,1
09/01/2005,01:04,1134.25,1134.25,1134.00,1134.25,7,156
09/01/2005,01:05,1134.00,1134.25,1134.00,1134.25,1,28
09/01/2005,01:06,1134.25,1134.25,1134.00,1134.25,16,78
09/01/2005,01:07,1134.25,1134.50,1134.25,1134.50,58,0
09/01/2005,01:09,1134.75,1134.75,1134.75,1134.75,37,0
09/01/2005,01:10,1134.75,1134.75,1134.75,1134.75,28,0
09/01/2005,01:11,1134.75,1134.75,1134.75,1134.75,1,0
09/01/2005,01:14,1134.50,1134.75,1134.50,1134.75,2,1
09/01/2005,01:16,1134.75,1134.75,1134.75,1134.75,7,0
09/01/2005,01:17,1134.75,1134.75,1134.75,1134.75,3,0
09/01/2005,01:18,1134.75,1134.75,1134.75,1134.75,4,0
09/01/2005,01:19,1134.75,1134.75,1134.75,1134.75,7,0
09/01/2005,01:20,1134.75,1134.75,1134.75,1134.75,16,0
09/01/2005,01:21,1134.75,1134.75,1134.50,1134.50,5,1
09/01/2005,01:22,1134.50,1134.50,1134.25,1134.25,0,18
09/01/2005,01:24,1134.50,1134.50,1134.50,1134.50,4,0
09/01/2005,01:25,1134.50,1134.75,1134.25,1134.25,14,4
09/01/2005,01:26,1134.50,1134.50,1134.50,1134.50,4,0
09/01/2005,01:29,1134.50,1134.50,1134.50,1134.50,10,0
09/01/2005,01:31,1134.50,1134.50,1134.50,1134.50,2,0
09/01/2005,01:32,1134.50,1134.50,1134.50,1134.50,58,0
09/01/2005,01:33,1134.50,1134.50,1134.50,1134.50,11,0
09/01/2005,01:34,1134.50,1134.50,1134.50,1134.50,5,0
09/01/2005,01:35,1134.50,1134.50,1134.50,1134.50,13,0
09/01/2005,01:36,1134.50,1134.50,1134.25,1134.25,1,50
09/01/2005,01:37,1134.25,1134.25,1134.25,1134.25,0,11
09/01/2005,01:38,1134.25,1134.25,1134.25,1134.25,0,67
09/01/2005,01:39,1134.25,1134.25,1134.25,1134.25,0,26
09/01/2005,01:40,1134.25,1134.25,1134.25,1134.25,0,19
09/01/2005,01:41,1134.25,1134.25,1134.25,1134.25,0,6
09/01/2005,01:42,1134.50,1134.50,1134.25,1134.25,1,9
09/01/2005,01:43,1134.00,1134.00,1134.00,1134.00,0,206
09/01/2005,01:45,1134.25,1134.25,1134.25,1134.25,25,0
09/01/2005,01:46,1134.00,1134.25,1134.00,1134.00,1,12
09/01/2005,01:47,1134.25,1134.25,1134.25,1134.25,9,0
09/01/2005,01:48,1134.25,1134.25,1134.25,1134.25,10,0
09/01/2005,01:49,1134.25,1134.25,1134.00,1134.00,7,15
09/01/2005,01:50,1134.00,1134.25,1133.75,1134.00,38,36
09/01/2005,01:51,1134.00,1134.00,1133.75,1133.75,10,8
09/01/2005,01:52,1134.00,1134.00,1133.75,1133.75,1,5
09/01/2005,01:54,1134.00,1134.00,1134.00,1134.00,2,0
09/01/2005,01:55,1134.00,1134.00,1134.00,1134.00,10,0
09/01/2005,01:56,1134.00,1134.00,1134.00,1134.00,3,0
09/01/2005,01:57,1134.00,1134.00,1134.00,1134.00,101,0
09/01/2005,01:58,1134.00,1134.00,1134.00,1134.00,7,0
09/01/2005,01:59,1134.00,1134.00,1134.00,1134.00,22,0
09/01/2005,02:00,1133.75,1134.00,1133.75,1134.00,7,6
09/01/2005,02:01,1133.75,1133.75,1133.75,1133.75,0,14
09/01/2005,02:02,1134.00,1134.00,1133.75,1134.00,164,138
09/01/2005,02:03,1134.00,1134.25,1134.00,1134.25,195,0
09/01/2005,02:04,1134.00,1134.00,1134.00,1134.00,0,83
09/01/2005,02:05,1134.25,1134.25,1134.25,1134.25,115,0
09/01/2005,02:06,1134.25,1134.25,1134.25,1134.25,95,0
09/01/2005,02:07,1134.25,1134.50,1134.00,1134.25,85,26
09/01/2005,02:08,1134.25,1134.25,1134.25,1134.25,99,0
09/01/2005,02:09,1134.25,1134.25,1134.25,1134.25,45,0
09/01/2005,02:10,1134.25,1134.25,1134.00,1134.25,188,55
09/01/2005,02:11,1134.50,1134.50,1134.50,1134.50,80,0
09/01/2005,02:12,1134.50,1134.50,1134.25,1134.25,100,36
09/01/2005,02:13,1134.25,1134.25,1134.25,1134.25,0,105
09/01/2005,02:14,1134.50,1134.50,1134.25,1134.25,33,23
09/01/2005,02:15,1134.50,1134.50,1134.50,1134.50,201,0
09/01/2005,02:16,1134.50,1134.50,1134.25,1134.25,48,18
09/01/2005,02:17,1134.25,1134.25,1134.25,1134.25,0,22
09/01/2005,02:18,1134.50,1134.50,1134.50,1134.50,50,0
09/01/2005,02:19,1134.75,1134.75,1134.75,1134.75,88,0
09/01/2005,02:20,1134.75,1135.00,1134.50,1134.75,214,217
09/01/2005,02:21,1134.75,1134.75,1134.50,1134.75,210,76
09/01/2005,02:22,1134.75,1135.00,1134.75,1135.00,224,0
09/01/2005,02:23,1134.75,1135.00,1134.75,1134.75,21,442
09/01/2005,02:24,1134.75,1135.00,1134.50,1134.75,121,322
09/01/2005,02:25,1134.75,1134.75,1134.50,1134.75,66,80
09/01/2005,02:26,1134.75,1134.75,1134.75,1134.75,174,0
09/01/2005,02:28,1135.00,1135.00,1135.00,1135.00,4,0
09/01/2005,02:29,1135.00,1135.00,1135.00,1135.00,6,0
09/01/2005,02:30,1134.75,1135.00,1134.75,1135.00,1,161
09/01/2005,02:31,1135.00,1135.00,1134.75,1134.75,24,9
09/01/2005,02:32,1134.75,1135.00,1134.75,1134.75,5,78
09/01/2005,02:33,1134.75,1134.75,1134.75,1134.75,0,55
09/01/2005,02:34,1135.00,1135.00,1134.50,1134.50,14,135
09/01/2005,02:35,1134.75,1134.75,1134.50,1134.75,78,1
09/01/2005,02:36,1134.75,1134.75,1134.75,1134.75,1,0
09/01/2005,02:37,1135.00,1135.00,1135.00,1135.00,100,0
09/01/2005,02:38,1134.75,1135.00,1134.75,1135.00,4,2
09/01/2005,02:39,1135.00,1135.00,1134.75,1134.75,1,106
09/01/2005,02:40,1134.75,1134.75,1134.75,1134.75,0,28
09/01/2005,02:41,1134.50,1134.75,1134.50,1134.50,3,129
09/01/2005,02:42,1134.50,1134.50,1134.50,1134.50,0,103
09/01/2005,02:43,1134.75,1134.75,1134.50,1134.75,4,6
09/01/2005,02:44,1134.50,1134.50,1134.25,1134.50,3,219
09/01/2005,02:45,1134.50,1134.50,1134.50,1134.50,214,0
09/01/2005,02:46,1134.50,1134.75,1134.50,1134.50,9,94
09/01/2005,02:47,1134.25,1134.50,1134.25,1134.50,20,1
09/01/2005,02:49,1134.50,1134.50,1134.50,1134.50,82,0
09/01/2005,02:50,1134.50,1134.50,1134.50,1134.50,42,0
09/01/2005,02:51,1134.50,1134.50,1134.50,1134.50,108,0
09/01/2005,02:52,1134.50,1134.50,1134.25,1134.50,23,1
09/01/2005,02:53,1134.50,1134.50,1134.50,1134.50,70,0
09/01/2005,02:54,1134.50,1134.50,1134.50,1134.50,198,0
09/01/2005,02:55,1134.50,1134.50,1134.50,1134.50,1,0
09/01/2005,02:56,1134.50,1134.50,1134.25,1134.50,64,1
09/01/2005,02:57,1134.25,1134.50,1134.25,1134.50,198,3
09/01/2005,02:58,1134.50,1134.75,1134.50,1134.75,6,0
09/01/2005,03:00,1134.50,1134.75,1134.50,1134.50,1,47
09/01/2005,03:01,1134.75,1134.75,1134.75,1134.75,94,0
09/01/2005,03:02,1134.75,1135.00,1134.75,1135.00,7,0
09/01/2005,03:03,1134.75,1135.00,1134.75,1135.00,1,120
09/01/2005,03:05,1134.75,1134.75,1134.75,1134.75,0,120
09/01/2005,03:06,1134.75,1134.75,1134.75,1134.75,0,6
09/01/2005,03:07,1134.75,1134.75,1134.75,1134.75,0,31
09/01/2005,03:08,1134.75,1134.75,1134.75,1134.75,0,50
09/01/2005,03:09,1134.75,1134.75,1134.50,1134.75,28,26
09/01/2005,03:10,1134.75,1134.75,1134.75,1134.75,4,0
09/01/2005,03:11,1134.75,1135.00,1134.75,1135.00,13,0
09/01/2005,03:12,1135.00,1135.00,1134.75,1134.75,6,1
09/01/2005,03:13,1134.75,1134.75,1134.75,1134.75,0,74
09/01/2005,03:14,1134.75,1134.75,1134.75,1134.75,0,17
09/01/2005,03:15,1134.75,1135.00,1134.75,1135.00,1,1
09/01/2005,03:16,1134.75,1134.75,1134.75,1134.75,0,7
09/01/2005,03:17,1134.75,1134.75,1134.75,1134.75,0,7
09/01/2005,03:18,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,03:19,1135.00,1135.00,1134.75,1134.75,5,60
09/01/2005,03:20,1134.75,1134.75,1134.75,1134.75,0,6
09/01/2005,03:21,1134.75,1134.75,1134.75,1134.75,0,6
09/01/2005,03:22,1134.75,1134.75,1134.75,1134.75,0,69
09/01/2005,03:25,1135.00,1135.00,1135.00,1135.00,5,0
09/01/2005,03:26,1135.00,1135.25,1135.00,1135.00,195,65
09/01/2005,03:27,1135.00,1135.00,1134.75,1134.75,0,64
09/01/2005,03:28,1134.75,1134.75,1134.75,1134.75,0,30
09/01/2005,03:29,1134.75,1134.75,1134.75,1134.75,0,30
09/01/2005,03:31,1134.75,1135.00,1134.75,1134.75,3,27
09/01/2005,03:35,1135.00,1135.00,1135.00,1135.00,53,0
09/01/2005,03:37,1135.00,1135.00,1135.00,1135.00,53,0
09/01/2005,03:40,1135.00,1135.00,1134.75,1134.75,1,100
09/01/2005,03:42,1134.75,1134.75,1134.75,1134.75,0,38
09/01/2005,03:43,1134.50,1134.50,1134.50,1134.50,0,5
09/01/2005,03:44,1134.50,1134.75,1134.50,1134.75,2,125
09/01/2005,03:45,1134.75,1134.75,1134.75,1134.75,2,0
09/01/2005,03:46,1134.75,1134.75,1134.75,1134.75,19,0
09/01/2005,03:47,1135.00,1135.00,1135.00,1135.00,2,0
09/01/2005,03:48,1134.75,1134.75,1134.75,1134.75,0,50
09/01/2005,03:49,1134.75,1134.75,1134.75,1134.75,0,15
09/01/2005,03:50,1134.75,1134.75,1134.75,1134.75,0,30
09/01/2005,03:51,1134.75,1134.75,1134.75,1134.75,0,25
09/01/2005,03:52,1134.75,1134.75,1134.75,1134.75,0,18
09/01/2005,03:54,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,03:55,1135.00,1135.00,1135.00,1135.00,126,0
09/01/2005,03:59,1134.75,1134.75,1134.75,1134.75,0,7
09/01/2005,04:01,1134.75,1134.75,1134.75,1134.75,0,2
09/01/2005,04:02,1134.75,1135.00,1134.75,1135.00,2,1
09/01/2005,04:03,1134.75,1134.75,1134.75,1134.75,0,10
09/01/2005,04:04,1134.75,1134.75,1134.75,1134.75,0,8
09/01/2005,04:05,1134.75,1134.75,1134.75,1134.75,0,26
09/01/2005,04:06,1134.75,1134.75,1134.75,1134.75,0,2
09/01/2005,04:10,1134.75,1134.75,1134.75,1134.75,0,3
09/01/2005,04:12,1134.75,1134.75,1134.75,1134.75,0,24
09/01/2005,04:13,1134.75,1134.75,1134.50,1134.75,31,8
09/01/2005,04:14,1134.75,1134.75,1134.75,1134.75,9,0
09/01/2005,04:15,1134.50,1134.50,1134.50,1134.50,0,25
09/01/2005,04:16,1134.75,1134.75,1134.50,1134.50,1,25
09/01/2005,04:17,1134.75,1134.75,1134.75,1134.75,11,0
09/01/2005,04:18,1134.75,1134.75,1134.75,1134.75,21,0
09/01/2005,04:19,1134.75,1135.00,1134.75,1134.75,27,25
09/01/2005,04:20,1134.75,1134.75,1134.50,1134.75,2,36
09/01/2005,04:21,1134.75,1134.75,1134.75,1134.75,3,0
09/01/2005,04:23,1134.75,1134.75,1134.75,1134.75,15,0
09/01/2005,04:24,1134.75,1134.75,1134.75,1134.75,10,0
09/01/2005,04:25,1134.75,1134.75,1134.75,1134.75,3,0
09/01/2005,04:26,1134.75,1134.75,1134.75,1134.75,3,0
09/01/2005,04:27,1135.00,1135.00,1135.00,1135.00,2,0
09/01/2005,04:29,1135.00,1135.00,1135.00,1135.00,7,0
09/01/2005,04:30,1135.00,1135.00,1135.00,1135.00,3,0
09/01/2005,04:31,1134.75,1134.75,1134.75,1134.75,0,103
09/01/2005,04:32,1134.75,1134.75,1134.75,1134.75,0,48
09/01/2005,04:33,1134.75,1134.75,1134.75,1134.75,0,23
09/01/2005,04:34,1134.75,1134.75,1134.75,1134.75,0,93
09/01/2005,04:35,1134.75,1134.75,1134.75,1134.75,0,4
09/01/2005,04:36,1134.50,1134.50,1134.50,1134.50,0,404
09/01/2005,04:37,1134.50,1134.50,1134.25,1134.50,70,73
09/01/2005,04:38,1134.50,1134.50,1134.50,1134.50,20,0
09/01/2005,04:39,1134.25,1134.25,1134.25,1134.25,0,20
09/01/2005,04:40,1134.25,1134.50,1134.00,1134.25,11,323
09/01/2005,04:41,1134.50,1134.50,1134.00,1134.00,87,100
09/01/2005,04:42,1134.25,1134.25,1134.25,1134.25,21,0
09/01/2005,04:43,1134.00,1134.25,1134.00,1134.00,35,171
09/01/2005,04:44,1134.00,1134.25,1133.75,1134.00,4,38
09/01/2005,04:46,1134.25,1134.25,1134.25,1134.25,133,0
09/01/2005,04:47,1134.25,1134.25,1134.00,1134.00,133,1
09/01/2005,04:49,1134.00,1134.25,1134.00,1134.25,51,2
09/01/2005,04:50,1134.25,1134.25,1134.00,1134.25,53,1
09/01/2005,04:51,1134.25,1134.25,1134.00,1134.25,65,1
09/01/2005,04:52,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,04:53,1134.00,1134.25,1134.00,1134.25,33,1
09/01/2005,04:54,1134.25,1134.25,1134.00,1134.00,33,105
09/01/2005,04:55,1134.00,1134.00,1133.75,1134.00,7,56
09/01/2005,04:56,1134.00,1134.00,1133.75,1134.00,21,5
09/01/2005,04:57,1134.00,1134.00,1134.00,1134.00,32,0
09/01/2005,04:58,1134.00,1134.25,1133.75,1133.75,16,76
09/01/2005,04:59,1133.75,1134.00,1133.75,1133.75,37,51
09/01/2005,05:00,1133.75,1134.00,1133.50,1134.00,134,522
09/01/2005,05:01,1134.00,1134.00,1133.50,1133.75,211,201
09/01/2005,05:02,1134.00,1134.00,1133.75,1133.75,50,1
09/01/2005,05:04,1134.00,1134.00,1133.75,1134.00,306,1
09/01/2005,05:05,1134.00,1134.25,1133.75,1133.75,8,32
09/01/2005,05:06,1134.00,1134.00,1134.00,1134.00,6,0
09/01/2005,05:07,1134.00,1134.00,1133.75,1133.75,1,2
09/01/2005,05:08,1134.00,1134.00,1133.75,1133.75,45,1
09/01/2005,05:09,1134.00,1134.00,1133.75,1133.75,7,1
09/01/2005,05:10,1134.00,1134.00,1134.00,1134.00,2,0
09/01/2005,05:11,1134.00,1134.00,1134.00,1134.00,1,0
09/01/2005,05:12,1134.00,1134.00,1134.00,1134.00,5,0
09/01/2005,05:13,1134.25,1134.25,1134.00,1134.00,3,63
09/01/2005,05:14,1133.75,1134.00,1133.75,1134.00,20,1
09/01/2005,05:15,1134.00,1134.00,1134.00,1134.00,15,0
09/01/2005,05:16,1134.25,1134.25,1134.00,1134.00,4,11
09/01/2005,05:17,1134.00,1134.00,1133.75,1134.00,1,11
09/01/2005,05:18,1134.00,1134.25,1134.00,1134.25,32,0
09/01/2005,05:19,1134.25,1134.25,1134.25,1134.25,3,0
09/01/2005,05:20,1134.00,1134.25,1134.00,1134.00,94,24
09/01/2005,05:21,1134.25,1134.25,1134.25,1134.25,22,0
09/01/2005,05:22,1134.50,1134.50,1134.50,1134.50,3,0
09/01/2005,05:23,1134.25,1134.25,1134.00,1134.25,1,19
09/01/2005,05:24,1134.25,1134.25,1134.00,1134.25,3,1
09/01/2005,05:25,1134.50,1134.50,1134.25,1134.25,3,1
09/01/2005,05:26,1134.50,1134.50,1134.00,1134.00,13,27
09/01/2005,05:27,1134.25,1134.50,1134.25,1134.50,154,0
09/01/2005,05:28,1134.25,1134.50,1134.25,1134.25,5,13
09/01/2005,05:29,1134.25,1134.50,1134.00,1134.25,19,33
09/01/2005,05:30,1134.50,1134.50,1134.50,1134.50,161,0
09/01/2005,05:31,1134.50,1134.50,1134.50,1134.50,2,0
09/01/2005,05:32,1134.50,1134.50,1134.00,1134.00,92,43
09/01/2005,05:33,1134.25,1134.50,1134.00,1134.00,63,111
09/01/2005,05:34,1134.00,1134.00,1133.75,1134.00,21,20
09/01/2005,05:35,1134.00,1134.00,1134.00,1134.00,10,0
09/01/2005,05:36,1134.25,1134.25,1134.25,1134.25,33,0
09/01/2005,05:37,1134.25,1134.25,1134.25,1134.25,21,0
09/01/2005,05:38,1134.25,1134.25,1134.25,1134.25,6,0
09/01/2005,05:39,1134.25,1134.25,1134.00,1134.25,110,1
09/01/2005,05:40,1134.25,1134.25,1134.25,1134.25,38,0
09/01/2005,05:41,1134.25,1134.25,1134.25,1134.25,53,0
09/01/2005,05:42,1134.25,1134.25,1134.00,1134.25,32,5
09/01/2005,05:43,1134.25,1134.50,1134.25,1134.50,38,0
09/01/2005,05:44,1134.25,1134.50,1134.25,1134.25,1,4
09/01/2005,05:46,1134.50,1134.50,1134.50,1134.50,3,0
09/01/2005,05:47,1134.50,1134.50,1134.50,1134.50,131,0
09/01/2005,05:48,1134.50,1134.75,1134.50,1134.75,48,0
09/01/2005,05:49,1134.75,1134.75,1134.75,1134.75,14,0
09/01/2005,05:50,1134.75,1134.75,1134.75,1134.75,5,0
09/01/2005,05:51,1134.75,1134.75,1134.50,1134.50,4,1
09/01/2005,05:52,1134.50,1134.75,1134.50,1134.75,10,38
09/01/2005,05:54,1134.75,1134.75,1134.75,1134.75,3,0
09/01/2005,05:55,1134.75,1134.75,1134.75,1134.75,460,0
09/01/2005,05:56,1134.75,1134.75,1134.75,1134.75,60,0
09/01/2005,05:57,1134.75,1134.75,1134.75,1134.75,80,0
09/01/2005,05:58,1134.75,1134.75,1134.50,1134.50,15,1
09/01/2005,05:59,1134.75,1134.75,1134.75,1134.75,15,0
09/01/2005,06:01,1134.50,1134.75,1134.50,1134.75,16,2
09/01/2005,06:02,1134.50,1134.75,1134.50,1134.50,46,12
09/01/2005,06:03,1134.75,1134.75,1134.75,1134.75,1,0
09/01/2005,06:04,1134.75,1134.75,1134.75,1134.75,15,0
09/01/2005,06:05,1135.00,1135.00,1134.75,1135.00,183,4
09/01/2005,06:07,1135.00,1135.00,1134.75,1134.75,14,1
09/01/2005,06:08,1134.75,1134.75,1134.25,1134.75,1,246
09/01/2005,06:09,1134.50,1134.75,1134.50,1134.75,3,75
09/01/2005,06:10,1134.75,1134.75,1134.50,1134.75,48,1
09/01/2005,06:11,1134.75,1134.75,1134.75,1134.75,26,0
09/01/2005,06:12,1134.75,1135.00,1134.75,1135.00,77,0
09/01/2005,06:13,1134.75,1134.75,1134.75,1134.75,0,4
09/01/2005,06:14,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,06:15,1134.75,1134.75,1134.50,1134.50,16,102
09/01/2005,06:16,1134.75,1134.75,1134.50,1134.75,17,1
09/01/2005,06:17,1134.75,1134.75,1134.75,1134.75,3,0
09/01/2005,06:18,1134.75,1134.75,1134.75,1134.75,49,0
09/01/2005,06:19,1134.75,1135.00,1134.50,1135.00,110,2
09/01/2005,06:20,1134.75,1134.75,1134.75,1134.75,0,103
09/01/2005,06:21,1134.75,1135.00,1134.75,1135.00,1,29
09/01/2005,06:22,1134.75,1135.00,1134.75,1134.75,3,17
09/01/2005,06:23,1134.75,1134.75,1134.75,1134.75,0,24
09/01/2005,06:24,1134.75,1134.75,1134.50,1134.50,0,20
09/01/2005,06:25,1134.75,1134.75,1134.50,1134.50,24,1
09/01/2005,06:26,1134.75,1134.75,1134.75,1134.75,21,0
09/01/2005,06:27,1135.00,1135.00,1134.75,1134.75,12,1
09/01/2005,06:28,1134.75,1135.00,1134.75,1135.00,3,18
09/01/2005,06:29,1134.75,1134.75,1134.50,1134.75,15,39
09/01/2005,06:30,1135.00,1135.00,1134.50,1134.75,2,28
09/01/2005,06:31,1134.75,1134.75,1134.50,1134.50,7,327
09/01/2005,06:32,1134.50,1134.75,1134.25,1134.75,48,12
09/01/2005,06:33,1134.50,1134.50,1134.25,1134.50,119,61
09/01/2005,06:34,1134.50,1134.50,1134.25,1134.50,4,1
09/01/2005,06:35,1134.50,1134.50,1134.50,1134.50,31,0
09/01/2005,06:36,1134.50,1134.50,1134.50,1134.50,10,0
09/01/2005,06:37,1134.75,1134.75,1134.75,1134.75,4,0
09/01/2005,06:38,1134.50,1134.50,1134.50,1134.50,0,9
09/01/2005,06:39,1134.50,1134.75,1134.50,1134.75,10,52
09/01/2005,06:40,1134.75,1134.75,1134.50,1134.50,1,65
09/01/2005,06:42,1134.75,1135.00,1134.75,1135.00,169,1
09/01/2005,06:43,1135.00,1135.00,1134.75,1135.00,75,1
09/01/2005,06:44,1135.00,1135.00,1134.75,1135.00,66,1
09/01/2005,06:45,1135.00,1135.00,1135.00,1135.00,14,0
09/01/2005,06:46,1135.00,1135.00,1135.00,1135.00,42,0
09/01/2005,06:47,1135.25,1135.25,1135.00,1135.00,2,4
09/01/2005,06:48,1135.00,1135.25,1135.00,1135.25,8,60
09/01/2005,06:49,1135.00,1135.25,1135.00,1135.00,20,12
09/01/2005,06:50,1135.25,1135.25,1135.00,1135.00,1,1
09/01/2005,06:51,1135.00,1135.00,1135.00,1135.00,0,4
09/01/2005,06:52,1135.25,1135.50,1135.25,1135.50,406,112
09/01/2005,06:53,1135.50,1135.75,1135.50,1135.75,55,110
09/01/2005,06:54,1135.50,1135.75,1135.50,1135.75,313,124
09/01/2005,06:55,1135.75,1135.75,1135.75,1135.75,53,0
09/01/2005,06:56,1135.75,1135.75,1135.50,1135.50,118,208
09/01/2005,06:57,1135.25,1135.50,1135.25,1135.25,254,106
09/01/2005,06:58,1135.25,1135.25,1135.25,1135.25,0,23
09/01/2005,06:59,1135.50,1135.50,1135.25,1135.25,10,1
09/01/2005,07:00,1135.25,1135.50,1135.25,1135.50,27,21
09/01/2005,07:01,1135.25,1135.50,1135.25,1135.50,302,1
09/01/2005,07:02,1135.25,1135.25,1135.25,1135.25,0,11
09/01/2005,07:03,1135.25,1135.25,1135.00,1135.00,0,256
09/01/2005,07:04,1135.00,1135.25,1135.00,1135.00,2,103
09/01/2005,07:05,1135.00,1135.00,1134.75,1135.00,5,43
09/01/2005,07:06,1134.75,1135.00,1134.75,1135.00,5,30
09/01/2005,07:07,1134.75,1135.00,1134.75,1135.00,170,11
09/01/2005,07:08,1135.00,1135.25,1135.00,1135.25,107,0
09/01/2005,07:09,1135.25,1135.25,1135.00,1135.25,65,2
09/01/2005,07:10,1135.50,1135.50,1135.50,1135.50,195,0
09/01/2005,07:11,1135.50,1135.75,1135.50,1135.75,92,0
09/01/2005,07:12,1135.75,1135.75,1135.75,1135.75,52,0
09/01/2005,07:13,1135.75,1136.00,1135.75,1135.75,182,5
09/01/2005,07:14,1136.00,1136.75,1136.00,1136.50,759,196
09/01/2005,07:15,1136.25,1136.25,1136.00,1136.00,1,427
09/01/2005,07:16,1136.25,1136.25,1136.25,1136.25,88,0
09/01/2005,07:17,1136.25,1136.25,1136.25,1136.25,177,0
09/01/2005,07:18,1136.25,1136.25,1136.25,1136.25,27,0
09/01/2005,07:19,1136.00,1136.00,1136.00,1136.00,0,324
09/01/2005,07:20,1135.75,1135.75,1135.75,1135.75,0,364
09/01/2005,07:21,1135.75,1136.00,1135.75,1135.75,5,127
09/01/2005,07:22,1135.50,1135.50,1135.25,1135.50,10,345
09/01/2005,07:23,1135.50,1135.50,1135.50,1135.50,180,0
09/01/2005,07:24,1135.50,1135.75,1135.50,1135.50,166,10
09/01/2005,07:25,1135.50,1135.75,1135.50,1135.75,2,6
09/01/2005,07:26,1135.75,1135.75,1135.75,1135.75,178,0
09/01/2005,07:27,1135.75,1135.75,1135.50,1135.50,136,7
09/01/2005,07:28,1135.50,1135.75,1135.50,1135.75,11,130
09/01/2005,07:29,1135.50,1136.00,1135.50,1135.75,83,8
09/01/2005,07:30,1136.00,1136.00,1135.25,1135.25,58,405
09/01/2005,07:31,1135.25,1135.75,1135.25,1135.50,78,181
09/01/2005,07:32,1135.50,1135.50,1135.25,1135.25,0,185
09/01/2005,07:33,1135.25,1135.25,1135.00,1135.25,49,23
09/01/2005,07:34,1135.25,1135.75,1135.25,1135.50,155,83
09/01/2005,07:35,1135.50,1136.00,1135.50,1136.00,383,20
09/01/2005,07:36,1136.00,1136.50,1136.00,1136.25,323,316
09/01/2005,07:37,1136.25,1136.75,1136.25,1136.50,933,201
09/01/2005,07:38,1136.50,1136.75,1136.25,1136.25,185,101
09/01/2005,07:39,1136.25,1136.25,1136.25,1136.25,0,44
09/01/2005,07:40,1136.50,1136.50,1136.25,1136.25,32,4
09/01/2005,07:41,1136.25,1136.50,1136.00,1136.25,35,189
09/01/2005,07:42,1136.25,1136.50,1136.25,1136.25,16,7
09/01/2005,07:43,1136.25,1136.25,1136.25,1136.25,0,25
09/01/2005,07:44,1136.25,1136.50,1136.25,1136.50,70,8
09/01/2005,07:45,1136.50,1136.50,1136.25,1136.25,173,9
09/01/2005,07:46,1136.50,1136.50,1136.50,1136.50,109,0
09/01/2005,07:47,1136.50,1137.00,1136.50,1136.75,241,53
09/01/2005,07:48,1136.75,1136.75,1136.50,1136.50,159,2
09/01/2005,07:49,1136.50,1136.75,1136.50,1136.50,125,168
09/01/2005,07:50,1136.75,1136.75,1136.50,1136.50,277,35
09/01/2005,07:51,1136.50,1136.75,1136.25,1136.50,181,167
09/01/2005,07:52,1136.25,1136.50,1136.25,1136.25,2,328
09/01/2005,07:53,1136.25,1136.50,1136.25,1136.25,1,36
09/01/2005,07:54,1136.25,1136.50,1136.25,1136.50,136,2
09/01/2005,07:55,1136.50,1136.50,1136.25,1136.50,36,1
09/01/2005,07:56,1136.50,1136.50,1136.25,1136.50,50,1
09/01/2005,07:57,1136.50,1136.75,1136.50,1136.50,15,5
09/01/2005,07:58,1136.50,1136.75,1136.50,1136.50,1,12
09/01/2005,07:59,1136.50,1136.75,1136.50,1136.50,1,9
09/01/2005,08:00,1136.50,1136.75,1136.50,1136.75,1,6
09/01/2005,08:01,1136.75,1136.75,1136.50,1136.50,352,53
09/01/2005,08:02,1136.50,1136.75,1136.00,1136.00,30,615
09/01/2005,08:03,1136.00,1136.00,1135.75,1135.75,9,315
09/01/2005,08:04,1136.00,1136.00,1135.25,1135.50,85,431
09/01/2005,08:05,1135.25,1135.50,1135.25,1135.50,16,85
09/01/2005,08:06,1135.50,1135.50,1135.25,1135.50,34,3
09/01/2005,08:07,1135.50,1135.50,1135.25,1135.25,233,6
09/01/2005,08:08,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,08:09,1135.50,1135.50,1135.25,1135.25,33,238
09/01/2005,08:10,1135.25,1135.50,1135.25,1135.25,30,49
09/01/2005,08:11,1135.50,1135.50,1135.25,1135.50,39,58
09/01/2005,08:12,1135.25,1135.50,1135.25,1135.50,52,29
09/01/2005,08:13,1135.25,1135.50,1135.25,1135.25,102,118
09/01/2005,08:14,1135.25,1135.50,1135.00,1135.00,1,145
09/01/2005,08:15,1135.25,1135.25,1135.00,1135.25,108,18
09/01/2005,08:16,1135.25,1135.25,1135.00,1135.25,32,26
09/01/2005,08:17,1135.00,1135.25,1135.00,1135.25,1,25
09/01/2005,08:18,1135.00,1135.25,1135.00,1135.00,3,45
09/01/2005,08:19,1135.00,1135.25,1135.00,1135.25,50,11
09/01/2005,08:20,1135.25,1135.25,1135.25,1135.25,104,0
09/01/2005,08:21,1135.50,1135.50,1135.25,1135.50,62,2
09/01/2005,08:22,1135.50,1135.50,1135.25,1135.25,9,7
09/01/2005,08:23,1135.50,1135.50,1135.25,1135.25,2,5
09/01/2005,08:24,1135.25,1135.50,1135.25,1135.25,2,29
09/01/2005,08:25,1135.25,1135.50,1135.25,1135.50,16,7
09/01/2005,08:26,1135.50,1135.50,1135.25,1135.25,16,211
09/01/2005,08:27,1135.25,1135.50,1135.25,1135.25,23,142
09/01/2005,08:28,1135.25,1135.50,1135.25,1135.25,17,25
09/01/2005,08:29,1135.50,1135.50,1135.25,1135.25,144,5
09/01/2005,08:30,1135.50,1135.75,1135.25,1135.50,280,290
09/01/2005,08:31,1135.50,1135.75,1135.25,1135.25,1728,1941
09/01/2005,08:32,1135.50,1135.50,1134.75,1135.00,585,1449
09/01/2005,08:33,1135.00,1135.00,1134.50,1134.75,1369,896
09/01/2005,08:34,1134.75,1135.00,1134.50,1134.75,1687,1623
09/01/2005,08:35,1134.75,1135.00,1134.75,1134.75,121,907
09/01/2005,08:36,1134.75,1135.25,1134.75,1134.75,1508,1745
09/01/2005,08:37,1134.75,1135.50,1134.75,1135.50,2136,296
09/01/2005,08:38,1135.50,1136.00,1135.25,1136.00,2241,489
09/01/2005,08:39,1135.75,1136.25,1135.25,1136.25,2555,1097
09/01/2005,08:40,1136.00,1136.50,1136.00,1136.25,2062,1593
09/01/2005,08:41,1136.25,1137.00,1136.00,1136.50,2851,1616
09/01/2005,08:42,1136.75,1137.50,1136.50,1136.75,2694,2573
09/01/2005,08:43,1136.75,1137.25,1136.75,1137.00,2135,470
09/01/2005,08:44,1137.00,1137.25,1136.50,1136.75,2057,1526
09/01/2005,08:45,1136.50,1136.75,1136.00,1136.00,259,1737
09/01/2005,08:46,1136.25,1136.50,1136.00,1136.25,969,376
09/01/2005,08:47,1136.50,1136.75,1136.25,1136.50,1188,946
09/01/2005,08:48,1136.50,1137.00,1136.50,1136.50,790,471
09/01/2005,08:49,1136.50,1136.75,1136.25,1136.50,395,535
09/01/2005,08:50,1136.75,1138.25,1136.50,1138.00,6730,2938
09/01/2005,08:51,1138.00,1138.50,1137.75,1137.75,2492,3723
09/01/2005,08:52,1138.00,1138.00,1137.50,1137.75,1707,1719
09/01/2005,08:53,1137.75,1137.75,1137.25,1137.25,357,1477
09/01/2005,08:54,1137.25,1137.25,1136.50,1136.75,413,1876
09/01/2005,08:55,1136.75,1137.25,1136.50,1137.25,2016,500
09/01/2005,08:56,1137.00,1137.25,1136.75,1137.00,508,546
09/01/2005,08:57,1137.25,1137.25,1136.75,1137.25,971,1133
09/01/2005,08:58,1137.50,1137.50,1136.75,1136.75,221,706
09/01/2005,08:59,1137.00,1137.00,1136.50,1136.50,123,453
09/01/2005,09:00,1136.50,1137.25,1136.50,1137.00,1612,989
09/01/2005,09:01,1136.75,1137.00,1135.25,1135.25,2885,7111
09/01/2005,09:02,1135.50,1135.50,1134.50,1135.50,2359,3355
09/01/2005,09:03,1135.25,1135.50,1134.75,1134.75,1178,1984
09/01/2005,09:04,1135.00,1135.50,1134.25,1135.00,3178,4914
09/01/2005,09:05,1134.75,1135.25,1134.50,1135.25,1561,1425
09/01/2005,09:06,1135.25,1135.50,1134.50,1135.00,1717,1242
09/01/2005,09:07,1135.00,1135.25,1134.50,1135.25,1937,1950
09/01/2005,09:08,1135.00,1135.75,1134.75,1135.00,893,1432
09/01/2005,09:09,1135.00,1135.50,1134.75,1135.50,1741,1003
09/01/2005,09:10,1135.25,1135.75,1135.00,1135.75,2624,1172
09/01/2005,09:11,1135.50,1136.25,1135.50,1136.00,2275,1960
09/01/2005,09:12,1136.00,1136.25,1134.75,1135.25,2152,2894
09/01/2005,09:13,1135.25,1135.50,1134.75,1135.00,1771,1963
09/01/2005,09:14,1134.75,1135.00,1134.50,1134.75,967,922
09/01/2005,09:15,1134.75,1135.25,1134.75,1134.75,2743,1009
09/01/2005,09:16,1135.00,1135.00,1133.50,1133.75,2153,5062
09/01/2005,09:17,1133.75,1133.75,1132.50,1132.50,4519,5932
09/01/2005,09:18,1132.50,1132.75,1132.00,1132.25,5026,5200
09/01/2005,09:19,1132.25,1132.75,1132.00,1132.25,2732,2233
09/01/2005,09:20,1132.25,1132.50,1131.75,1132.00,2147,2739
09/01/2005,09:21,1132.00,1132.25,1131.00,1131.25,5031,6205
09/01/2005,09:22,1131.50,1131.50,1130.75,1131.25,4096,5738
09/01/2005,09:23,1131.25,1132.25,1131.00,1132.00,5967,3925
09/01/2005,09:24,1132.00,1132.50,1131.75,1131.75,2480,1338
09/01/2005,09:25,1132.00,1132.25,1131.75,1132.00,1069,710
09/01/2005,09:26,1132.00,1132.50,1131.00,1131.00,1015,3798
09/01/2005,09:27,1131.25,1131.50,1130.75,1131.00,1396,3988
09/01/2005,09:28,1130.75,1131.75,1130.75,1131.75,1644,830
09/01/2005,09:29,1131.75,1131.75,1131.25,1131.50,662,1715
09/01/2005,09:30,1131.50,1131.75,1131.25,1131.75,1349,110
09/01/2005,09:31,1131.75,1131.75,1131.25,1131.50,818,1832
09/01/2005,09:32,1131.50,1131.50,1131.00,1131.00,655,2567
09/01/2005,09:33,1131.00,1131.50,1130.75,1130.75,1585,2120
09/01/2005,09:34,1130.75,1131.00,1130.50,1130.75,1613,1663
09/01/2005,09:35,1130.75,1131.00,1130.00,1130.25,3246,5070
09/01/2005,09:36,1130.25,1131.25,1130.00,1131.25,2104,858
09/01/2005,09:37,1131.25,1131.75,1131.00,1131.25,1915,2404
09/01/2005,09:38,1131.25,1132.25,1131.25,1131.50,3632,1463
09/01/2005,09:39,1131.75,1131.75,1131.25,1131.50,237,958
09/01/2005,09:40,1131.25,1131.75,1131.25,1131.75,1100,78
09/01/2005,09:41,1131.75,1132.25,1131.50,1132.25,1842,129
09/01/2005,09:42,1132.25,1132.25,1131.75,1132.00,1128,688
09/01/2005,09:43,1132.00,1132.50,1131.75,1132.25,1222,628
09/01/2005,09:44,1132.25,1132.50,1132.00,1132.00,489,880
09/01/2005,09:45,1132.00,1132.25,1131.75,1132.00,543,828
09/01/2005,09:46,1132.00,1132.50,1132.00,1132.25,771,969
09/01/2005,09:47,1132.00,1132.25,1131.75,1132.00,466,1077
09/01/2005,09:48,1132.00,1132.25,1132.00,1132.25,897,39
09/01/2005,09:49,1132.25,1132.25,1131.75,1132.00,46,519
09/01/2005,09:50,1131.75,1132.00,1131.25,1131.25,879,2143
09/01/2005,09:51,1131.25,1131.75,1131.25,1131.50,773,1256
09/01/2005,09:52,1131.50,1131.75,1131.25,1131.75,403,161
09/01/2005,09:53,1131.50,1132.00,1131.50,1132.00,1078,434
09/01/2005,09:54,1132.00,1132.25,1132.00,1132.00,219,495
09/01/2005,09:55,1132.00,1133.00,1132.00,1133.00,3096,1252
09/01/2005,09:56,1132.75,1133.50,1132.75,1133.00,3235,855
09/01/2005,09:57,1133.00,1133.25,1132.75,1133.00,375,917
09/01/2005,09:58,1133.00,1133.00,1132.75,1133.00,148,361
09/01/2005,09:59,1132.75,1133.00,1132.50,1132.75,116,653
09/01/2005,10:00,1132.50,1133.00,1132.50,1133.00,653,288
09/01/2005,10:01,1132.75,1133.25,1132.75,1132.75,1031,784
09/01/2005,10:02,1132.75,1133.25,1132.25,1132.75,1188,1097
09/01/2005,10:03,1132.75,1133.00,1132.50,1132.50,20,504
09/01/2005,10:04,1132.50,1132.75,1132.25,1132.25,471,595
09/01/2005,10:05,1132.25,1133.00,1132.25,1133.00,1103,216
09/01/2005,10:06,1133.00,1133.50,1132.75,1133.25,1481,714
09/01/2005,10:07,1133.25,1133.25,1132.75,1132.75,200,811
09/01/2005,10:08,1132.75,1133.25,1132.75,1132.75,880,902
09/01/2005,10:09,1133.00,1133.25,1132.75,1133.25,427,148
09/01/2005,10:10,1133.00,1133.25,1133.00,1133.00,50,467
09/01/2005,10:11,1133.25,1134.50,1133.00,1134.25,5345,1413
09/01/2005,10:12,1134.25,1136.00,1134.25,1135.75,6666,2294
09/01/2005,10:13,1135.50,1136.00,1135.25,1135.75,1673,1405
09/01/2005,10:14,1135.75,1136.50,1135.50,1136.00,6031,2610
09/01/2005,10:15,1136.00,1136.00,1135.50,1135.50,556,1679
09/01/2005,10:16,1135.50,1136.00,1134.50,1134.75,663,3439
09/01/2005,10:17,1134.75,1135.25,1134.75,1135.25,1638,418
09/01/2005,10:18,1135.00,1135.75,1135.00,1135.50,673,348
09/01/2005,10:19,1135.50,1136.25,1135.25,1135.75,2318,1702
09/01/2005,10:20,1135.75,1135.75,1134.50,1134.50,782,3379
09/01/2005,10:21,1134.75,1135.50,1134.50,1135.50,827,1012
09/01/2005,10:22,1135.25,1136.50,1135.25,1136.25,3202,2238
09/01/2005,10:23,1136.25,1137.00,1136.00,1136.75,2356,1982
09/01/2005,10:24,1136.75,1138.25,1136.50,1138.00,6661,1603
09/01/2005,10:25,1138.25,1138.75,1138.00,1138.00,3959,4278
09/01/2005,10:26,1138.00,1138.25,1137.50,1137.50,2305,2796
09/01/2005,10:27,1137.50,1137.75,1137.00,1137.25,2800,1859
09/01/2005,10:28,1137.25,1137.50,1136.50,1136.75,827,2161
09/01/2005,10:29,1136.75,1137.00,1136.50,1136.75,514,1109
09/01/2005,10:30,1136.75,1137.00,1136.50,1136.75,485,68
09/01/2005,10:31,1136.75,1137.25,1136.25,1137.25,1125,1538
09/01/2005,10:32,1137.25,1138.00,1137.25,1137.25,3342,1013
09/01/2005,10:33,1137.25,1137.50,1136.75,1137.00,146,1372
09/01/2005,10:34,1137.00,1137.00,1135.75,1136.25,3143,4055
09/01/2005,10:35,1136.25,1137.00,1136.00,1137.00,1930,357
09/01/2005,10:36,1137.00,1137.00,1136.50,1136.75,163,302
09/01/2005,10:37,1136.75,1137.75,1136.75,1137.50,1602,316
09/01/2005,10:38,1137.50,1137.75,1137.25,1137.50,418,850
09/01/2005,10:39,1137.50,1138.50,1137.25,1138.50,2255,670
09/01/2005,10:40,1138.25,1140.00,1138.00,1139.50,9695,4025
09/01/2005,10:41,1139.50,1141.25,1139.50,1140.50,11027,5781
09/01/2005,10:42,1140.75,1142.25,1140.75,1141.25,9933,5811
09/01/2005,10:43,1141.25,1141.75,1141.00,1141.00,1494,2932
09/01/2005,10:44,1141.00,1141.50,1140.75,1141.00,2991,2176
09/01/2005,10:45,1141.00,1141.75,1140.75,1140.75,2714,3289
09/01/2005,10:46,1140.75,1141.75,1140.75,1141.25,1951,938
09/01/2005,10:47,1141.25,1141.25,1140.75,1141.00,359,1118
09/01/2005,10:48,1141.00,1142.00,1141.00,1141.00,2134,1592
09/01/2005,10:49,1141.25,1141.25,1140.75,1140.75,816,1046
09/01/2005,10:50,1141.00,1141.00,1140.25,1140.50,817,2634
09/01/2005,10:51,1140.25,1140.75,1140.00,1140.25,759,2334
09/01/2005,10:52,1140.25,1141.00,1140.00,1140.75,2226,833
09/01/2005,10:53,1140.75,1141.25,1140.50,1140.50,412,552
09/01/2005,10:54,1140.50,1140.75,1140.25,1140.50,121,399
09/01/2005,10:55,1140.50,1140.50,1139.75,1140.25,690,1169
09/01/2005,10:56,1140.25,1140.50,1140.00,1140.25,146,351
09/01/2005,10:57,1140.25,1140.25,1140.00,1140.00,291,55
09/01/2005,10:58,1140.25,1140.75,1140.00,1140.75,1025,253
09/01/2005,10:59,1140.50,1141.00,1140.50,1140.75,1010,152
09/01/2005,11:00,1140.75,1140.75,1139.75,1140.25,579,1555
09/01/2005,11:01,1140.25,1140.25,1138.75,1139.00,1597,4753
09/01/2005,11:02,1139.00,1139.00,1138.25,1138.75,1329,2621
09/01/2005,11:03,1138.75,1139.00,1138.50,1138.75,803,1353
09/01/2005,11:04,1139.00,1139.25,1138.50,1138.75,1128,977
09/01/2005,11:05,1139.00,1139.25,1138.75,1138.75,935,411
09/01/2005,11:06,1139.00,1139.00,1138.75,1139.00,769,40
09/01/2005,11:07,1139.00,1139.00,1138.75,1138.75,136,315
09/01/2005,11:08,1138.75,1139.00,1138.75,1138.75,126,444
09/01/2005,11:09,1138.75,1139.25,1138.75,1139.00,610,515
09/01/2005,11:10,1138.75,1139.25,1138.75,1139.25,348,139
09/01/2005,11:11,1139.25,1139.50,1139.25,1139.50,361,119
09/01/2005,11:12,1139.25,1139.25,1138.75,1139.00,191,766
09/01/2005,11:13,1138.75,1139.00,1138.25,1138.50,531,781
09/01/2005,11:14,1138.50,1138.75,1138.25,1138.50,670,184
09/01/2005,11:15,1138.75,1139.25,1138.50,1139.00,925,612
09/01/2005,11:16,1139.00,1139.25,1139.00,1139.00,40,587
09/01/2005,11:17,1139.00,1139.00,1138.75,1139.00,187,540
09/01/2005,11:18,1139.00,1139.25,1138.75,1139.00,39,445
09/01/2005,11:19,1139.00,1139.25,1138.75,1139.00,177,289
09/01/2005,11:20,1139.00,1139.25,1138.75,1139.00,376,396
09/01/2005,11:21,1139.00,1139.00,1138.75,1138.75,35,90
09/01/2005,11:22,1138.75,1139.00,1138.75,1139.00,69,54
09/01/2005,11:23,1138.75,1139.00,1138.75,1139.00,211,13
09/01/2005,11:24,1139.00,1139.25,1138.25,1138.25,99,1296
09/01/2005,11:25,1138.25,1138.25,1137.75,1138.25,1033,2002
09/01/2005,11:26,1138.25,1138.25,1138.00,1138.25,526,362
09/01/2005,11:27,1138.00,1138.50,1138.00,1138.25,317,235
09/01/2005,11:28,1138.50,1138.50,1138.00,1138.25,246,427
09/01/2005,11:29,1138.25,1138.50,1138.25,1138.50,439,169
09/01/2005,11:30,1138.75,1139.00,1138.50,1139.00,879,150
09/01/2005,11:31,1139.00,1139.00,1138.50,1138.50,135,630
09/01/2005,11:32,1138.50,1138.50,1138.25,1138.25,1,808
09/01/2005,11:33,1138.50,1138.50,1138.25,1138.50,311,4
09/01/2005,11:34,1138.25,1138.50,1137.75,1138.00,676,1115
09/01/2005,11:35,1138.00,1138.25,1137.75,1138.25,618,358
09/01/2005,11:36,1138.25,1138.25,1137.75,1137.75,265,421
09/01/2005,11:37,1137.75,1137.75,1137.50,1137.75,907,928
09/01/2005,11:38,1137.75,1138.50,1137.75,1138.25,764,423
09/01/2005,11:39,1138.25,1138.50,1138.00,1138.00,269,398
09/01/2005,11:40,1138.25,1138.25,1138.00,1138.25,58,318
09/01/2005,11:41,1138.25,1138.50,1138.00,1138.50,1095,52
09/01/2005,11:42,1138.25,1138.75,1138.25,1138.50,374,362
09/01/2005,11:43,1138.75,1138.75,1138.50,1138.50,496,110
09/01/2005,11:44,1138.75,1139.00,1138.50,1138.75,290,17
09/01/2005,11:45,1138.75,1139.00,1138.50,1138.75,454,920
09/01/2005,11:46,1138.75,1139.25,1138.75,1139.25,564,145
09/01/2005,11:47,1139.25,1139.50,1139.00,1139.50,942,202
09/01/2005,11:48,1139.50,1139.50,1138.75,1139.00,63,1275
09/01/2005,11:49,1139.00,1139.25,1138.75,1139.00,361,13
09/01/2005,11:50,1139.25,1139.50,1139.25,1139.25,220,425
09/01/2005,11:51,1139.25,1139.25,1138.50,1138.75,7,1054
09/01/2005,11:52,1138.50,1138.75,1138.50,1138.50,60,25
09/01/2005,11:53,1138.50,1138.75,1137.75,1137.75,204,2135
09/01/2005,11:54,1138.00,1138.00,1137.75,1138.00,522,472
09/01/2005,11:55,1138.00,1138.25,1137.25,1137.50,1616,1907
09/01/2005,11:56,1137.25,1137.50,1136.75,1136.75,139,2055
09/01/2005,11:57,1136.75,1136.75,1136.00,1136.25,1050,2579
09/01/2005,11:58,1136.00,1136.75,1135.75,1136.75,1866,970
09/01/2005,11:59,1136.75,1136.75,1136.50,1136.50,408,232
09/01/2005,12:00,1136.75,1136.75,1136.00,1136.25,351,722
09/01/2005,12:01,1136.25,1136.75,1136.25,1136.50,391,35
09/01/2005,12:02,1136.50,1137.00,1136.50,1136.75,366,325
09/01/2005,12:03,1137.00,1137.00,1136.75,1136.75,701,129
09/01/2005,12:04,1136.75,1137.00,1136.50,1136.75,121,452
09/01/2005,12:05,1136.75,1137.00,1136.75,1137.00,23,439
09/01/2005,12:06,1136.75,1137.25,1136.75,1137.00,506,357
09/01/2005,12:07,1137.00,1137.00,1136.75,1137.00,59,388
09/01/2005,12:08,1136.75,1137.00,1136.50,1136.75,310,267
09/01/2005,12:09,1137.00,1137.00,1136.50,1136.50,65,97
09/01/2005,12:10,1136.75,1137.25,1136.50,1137.00,893,207
09/01/2005,12:11,1137.25,1137.50,1137.25,1137.50,764,104
09/01/2005,12:12,1137.50,1138.00,1137.25,1138.00,1333,28
09/01/2005,12:13,1138.00,1138.00,1137.50,1137.75,1001,356
09/01/2005,12:14,1137.75,1138.00,1137.50,1137.75,404,130
09/01/2005,12:15,1137.75,1138.00,1136.75,1136.75,173,1524
09/01/2005,12:16,1136.75,1137.00,1136.50,1136.75,550,597
09/01/2005,12:17,1136.75,1136.75,1136.50,1136.75,281,48
09/01/2005,12:18,1136.75,1137.00,1136.50,1136.75,276,431
09/01/2005,12:19,1137.00,1137.00,1136.75,1137.00,582,6
09/01/2005,12:20,1137.25,1137.75,1137.00,1137.50,925,447
09/01/2005,12:21,1137.50,1137.50,1137.25,1137.50,270,18
09/01/2005,12:22,1137.25,1137.50,1137.00,1137.25,116,498
09/01/2005,12:23,1137.25,1137.25,1137.00,1137.00,13,128
09/01/2005,12:24,1137.00,1137.00,1136.50,1136.75,480,912
09/01/2005,12:25,1136.75,1137.00,1136.50,1136.75,113,684
09/01/2005,12:26,1136.50,1137.50,1136.50,1137.50,1152,227
09/01/2005,12:27,1137.50,1138.25,1137.50,1138.00,836,416
09/01/2005,12:28,1138.00,1138.25,1138.00,1138.00,101,491
09/01/2005,12:29,1138.00,1138.25,1137.75,1137.75,251,832
09/01/2005,12:30,1137.75,1138.00,1137.50,1137.50,54,746
09/01/2005,12:31,1137.50,1137.75,1137.50,1137.50,40,877
09/01/2005,12:32,1137.50,1138.25,1137.50,1138.00,449,312
09/01/2005,12:33,1138.00,1138.75,1138.00,1138.50,1345,929
09/01/2005,12:34,1138.25,1138.75,1138.00,1138.25,609,539
09/01/2005,12:35,1138.25,1138.50,1137.25,1137.50,157,1964
09/01/2005,12:36,1137.25,1137.50,1137.25,1137.25,348,129
09/01/2005,12:37,1137.50,1137.50,1137.00,1137.25,118,278
09/01/2005,12:38,1137.25,1137.50,1137.00,1137.50,609,26
09/01/2005,12:39,1137.50,1137.75,1137.25,1137.75,286,2
09/01/2005,12:40,1137.50,1137.50,1136.75,1136.75,38,1215
09/01/2005,12:41,1136.75,1136.75,1135.75,1135.75,673,4068
09/01/2005,12:42,1136.00,1136.00,1135.00,1135.50,2071,3748
09/01/2005,12:43,1135.50,1135.75,1135.25,1135.50,927,528
09/01/2005,12:44,1135.25,1135.50,1134.75,1135.00,1730,2328
09/01/2005,12:45,1134.75,1135.25,1134.75,1135.25,1083,585
09/01/2005,12:46,1135.25,1135.50,1134.75,1135.00,1597,2487
09/01/2005,12:47,1135.25,1135.75,1134.75,1135.50,1366,849
09/01/2005,12:48,1135.50,1135.50,1135.00,1135.25,406,602
09/01/2005,12:49,1135.25,1135.50,1135.25,1135.50,24,40
09/01/2005,12:50,1135.25,1135.50,1135.00,1135.25,5,208
09/01/2005,12:51,1135.25,1135.25,1134.75,1135.00,1352,1025
09/01/2005,12:52,1134.75,1135.00,1134.25,1134.50,886,3451
09/01/2005,12:53,1134.25,1134.75,1134.25,1134.50,622,778
09/01/2005,12:54,1134.25,1134.75,1134.25,1134.50,1200,251
09/01/2005,12:55,1134.75,1135.25,1134.50,1135.25,1281,25
09/01/2005,12:56,1135.25,1135.25,1135.00,1135.25,375,19
09/01/2005,12:57,1135.50,1135.75,1135.25,1135.25,1031,337
09/01/2005,12:58,1135.25,1135.50,1134.75,1134.75,429,1556
09/01/2005,12:59,1135.00,1135.50,1134.50,1135.00,1290,1552
09/01/2005,13:00,1134.75,1135.25,1134.75,1135.00,189,297
09/01/2005,13:01,1135.00,1135.25,1134.75,1134.75,333,703
09/01/2005,13:02,1134.75,1134.75,1133.75,1134.00,1220,3338
09/01/2005,13:03,1134.25,1134.50,1133.75,1134.00,975,1719
09/01/2005,13:04,1134.00,1134.00,1133.00,1133.50,996,3732
09/01/2005,13:05,1133.25,1133.50,1133.00,1133.50,1262,665
09/01/2005,13:06,1133.50,1133.50,1132.25,1132.25,1874,4884
09/01/2005,13:07,1132.50,1133.25,1132.25,1133.00,2288,1659
09/01/2005,13:08,1132.75,1133.00,1132.25,1132.50,148,1656
09/01/2005,13:09,1132.75,1133.75,1132.75,1133.75,1918,324
09/01/2005,13:10,1133.75,1133.75,1133.00,1133.25,216,1672
09/01/2005,13:11,1133.25,1134.50,1133.25,1134.50,2037,554
09/01/2005,13:12,1134.25,1135.25,1134.25,1134.50,2467,1751
09/01/2005,13:13,1134.25,1134.75,1134.25,1134.25,197,491
09/01/2005,13:14,1134.50,1134.50,1133.75,1134.00,716,1531
09/01/2005,13:15,1134.00,1134.50,1133.75,1134.25,988,103
09/01/2005,13:16,1134.25,1134.75,1134.25,1134.50,647,409
09/01/2005,13:17,1134.50,1135.00,1134.50,1134.75,551,486
09/01/2005,13:18,1134.75,1135.00,1134.25,1134.50,217,1212
09/01/2005,13:19,1134.75,1134.75,1134.00,1134.50,604,1480
09/01/2005,13:20,1134.75,1134.75,1134.00,1134.25,257,425
09/01/2005,13:21,1134.50,1135.25,1134.25,1135.25,1080,137
09/01/2005,13:22,1135.25,1136.00,1134.75,1136.00,1900,447
09/01/2005,13:23,1136.00,1136.75,1135.50,1136.00,3180,1531
09/01/2005,13:24,1136.25,1136.25,1135.50,1135.50,597,1375
09/01/2005,13:25,1135.50,1136.25,1135.50,1135.75,594,335
09/01/2005,13:26,1135.75,1136.00,1135.25,1135.25,230,791
09/01/2005,13:27,1135.25,1135.75,1135.25,1135.25,359,214
09/01/2005,13:28,1135.25,1135.50,1134.50,1134.75,326,1893
09/01/2005,13:29,1134.50,1135.00,1134.50,1135.00,945,248
09/01/2005,13:30,1134.75,1135.25,1134.75,1135.00,447,466
09/01/2005,13:31,1135.00,1135.50,1134.50,1135.25,1433,1164
09/01/2005,13:32,1135.00,1136.00,1135.00,1135.75,704,421
09/01/2005,13:33,1135.75,1136.50,1135.50,1136.50,2048,514
09/01/2005,13:34,1136.50,1137.50,1136.25,1137.25,2993,1232
09/01/2005,13:35,1137.50,1137.75,1136.75,1137.00,2732,1670
09/01/2005,13:36,1137.25,1137.25,1136.75,1137.00,716,469
09/01/2005,13:37,1137.00,1137.00,1136.25,1136.25,305,750
09/01/2005,13:38,1136.25,1136.25,1136.00,1136.25,382,959
09/01/2005,13:39,1136.25,1136.50,1136.00,1136.00,309,255
09/01/2005,13:40,1136.25,1136.75,1136.00,1136.75,1151,34
09/01/2005,13:41,1136.75,1138.25,1136.50,1137.75,4957,1537
09/01/2005,13:42,1137.75,1138.00,1137.25,1137.25,240,953
09/01/2005,13:43,1137.25,1137.75,1137.25,1137.50,619,121
09/01/2005,13:44,1137.50,1138.00,1136.75,1137.00,392,1126
09/01/2005,13:45,1137.00,1137.25,1136.75,1137.00,316,215
09/01/2005,13:46,1136.75,1137.25,1136.75,1137.25,164,47
09/01/2005,13:47,1137.00,1137.25,1137.00,1137.25,316,38
09/01/2005,13:48,1137.25,1138.00,1137.25,1137.50,696,667
09/01/2005,13:49,1137.75,1137.75,1136.25,1136.25,152,1892
09/01/2005,13:50,1136.25,1136.50,1135.75,1136.00,1260,1113
09/01/2005,13:51,1136.00,1136.25,1135.50,1135.75,867,2357
09/01/2005,13:52,1135.75,1136.25,1135.75,1136.25,854,291
09/01/2005,13:53,1136.25,1136.25,1136.00,1136.00,337,453
09/01/2005,13:54,1136.00,1137.00,1136.00,1136.50,1442,628
09/01/2005,13:55,1136.50,1137.75,1136.50,1137.25,1663,657
09/01/2005,13:56,1137.25,1137.25,1136.50,1136.75,404,917
09/01/2005,13:57,1136.50,1137.00,1136.50,1136.50,158,727
09/01/2005,13:58,1136.25,1136.50,1136.00,1136.25,343,636
09/01/2005,13:59,1136.50,1136.50,1135.00,1135.25,806,2717
09/01/2005,14:00,1135.25,1136.50,1135.25,1136.00,1181,859
09/01/2005,14:01,1136.00,1136.50,1135.75,1136.50,388,125
09/01/2005,14:02,1136.50,1137.00,1136.50,1137.00,1222,226
09/01/2005,14:03,1136.75,1138.00,1136.75,1137.25,2014,1840
09/01/2005,14:04,1137.25,1137.50,1136.50,1136.75,189,833
09/01/2005,14:05,1136.75,1137.75,1136.50,1137.25,804,477
09/01/2005,14:06,1137.00,1137.25,1136.75,1137.00,205,306
09/01/2005,14:07,1137.00,1137.50,1136.75,1137.50,294,339
09/01/2005,14:08,1137.50,1137.50,1136.50,1136.50,130,1145
09/01/2005,14:09,1136.50,1137.00,1136.50,1137.00,142,176
09/01/2005,14:10,1136.75,1136.75,1136.50,1136.75,394,61
09/01/2005,14:11,1136.50,1137.00,1136.50,1137.00,581,135
09/01/2005,14:12,1137.00,1137.00,1135.75,1136.25,604,2040
09/01/2005,14:13,1136.25,1136.75,1136.00,1136.50,666,546
09/01/2005,14:14,1136.25,1136.50,1136.00,1136.25,92,145
09/01/2005,14:15,1136.25,1137.25,1136.25,1137.00,880,206
09/01/2005,14:16,1137.00,1137.00,1136.50,1136.75,161,151
09/01/2005,14:17,1136.75,1137.00,1136.50,1136.50,203,535
09/01/2005,14:18,1136.50,1137.50,1136.50,1137.50,1020,146
09/01/2005,14:19,1137.25,1138.00,1137.25,1137.25,2228,953
09/01/2005,14:20,1137.50,1137.50,1136.25,1136.25,83,1267
09/01/2005,14:21,1136.25,1137.00,1136.25,1136.75,708,203
09/01/2005,14:22,1137.00,1137.25,1137.00,1137.00,171,443
09/01/2005,14:23,1137.00,1137.25,1136.75,1136.75,27,513
09/01/2005,14:24,1136.50,1136.75,1136.50,1136.50,23,980
09/01/2005,14:25,1136.50,1136.50,1136.25,1136.25,55,33
09/01/2005,14:26,1136.50,1137.25,1136.25,1136.25,1039,1164
09/01/2005,14:27,1136.50,1137.00,1136.50,1136.50,315,387
09/01/2005,14:28,1136.75,1136.75,1135.75,1136.00,455,1158
09/01/2005,14:29,1136.00,1136.50,1136.00,1136.25,448,475
09/01/2005,14:30,1136.25,1136.50,1136.25,1136.25,25,200
09/01/2005,14:31,1136.25,1137.00,1136.00,1137.00,882,274
09/01/2005,14:32,1136.75,1137.00,1136.25,1136.50,188,595
09/01/2005,14:33,1136.50,1136.75,1136.25,1136.50,135,264
09/01/2005,14:34,1136.25,1136.50,1136.25,1136.25,32,627
09/01/2005,14:35,1136.50,1136.50,1135.50,1136.00,616,2413
09/01/2005,14:36,1136.00,1136.00,1135.75,1136.00,249,34
09/01/2005,14:37,1135.75,1136.25,1135.75,1136.25,165,183
09/01/2005,14:38,1136.25,1136.50,1136.00,1136.25,170,74
09/01/2005,14:39,1136.50,1136.50,1136.25,1136.50,139,209
09/01/2005,14:40,1136.25,1136.50,1136.00,1136.25,391,634
09/01/2005,14:41,1136.00,1136.25,1135.25,1136.00,1645,2776
09/01/2005,14:42,1135.75,1136.00,1135.75,1136.00,39,281
09/01/2005,14:43,1135.75,1136.75,1135.75,1135.75,1861,836
09/01/2005,14:44,1136.00,1136.25,1135.75,1135.75,613,82
09/01/2005,14:45,1136.00,1136.50,1135.75,1136.00,596,308
09/01/2005,14:46,1136.25,1136.25,1135.75,1136.25,1907,533
09/01/2005,14:47,1136.25,1136.50,1135.75,1136.00,361,1122
09/01/2005,14:48,1135.75,1136.50,1135.75,1136.25,483,196
09/01/2005,14:49,1136.25,1137.25,1136.25,1137.25,2227,952
09/01/2005,14:50,1137.00,1137.50,1136.75,1137.25,1608,770
09/01/2005,14:51,1137.25,1137.25,1136.50,1136.75,223,973
09/01/2005,14:52,1136.75,1137.00,1136.50,1136.50,667,1132
09/01/2005,14:53,1136.75,1136.75,1136.50,1136.50,337,1208
09/01/2005,14:54,1136.50,1136.50,1136.25,1136.50,675,549
09/01/2005,14:55,1136.50,1136.75,1136.25,1136.50,138,376
09/01/2005,14:56,1136.50,1136.75,1136.25,1136.50,829,376
09/01/2005,14:57,1136.50,1136.50,1136.00,1136.25,745,792
09/01/2005,14:58,1136.25,1136.25,1135.50,1135.50,1087,2186
09/01/2005,14:59,1135.75,1136.00,1135.25,1135.50,815,3421
09/01/2005,15:00,1135.50,1136.25,1135.25,1136.25,3759,2250
09/01/2005,15:01,1136.25,1136.50,1135.50,1135.75,2383,4250
09/01/2005,15:02,1136.00,1136.00,1135.50,1135.75,1022,594
09/01/2005,15:03,1135.75,1136.00,1135.50,1135.75,870,379
09/01/2005,15:04,1135.50,1136.00,1135.25,1135.50,405,1498
09/01/2005,15:05,1135.25,1135.75,1135.25,1135.50,536,356
09/01/2005,15:06,1135.50,1136.25,1135.50,1136.00,1345,689
09/01/2005,15:07,1136.00,1136.25,1136.00,1136.00,42,181
09/01/2005,15:08,1136.25,1136.50,1135.75,1136.50,1567,757
09/01/2005,15:09,1136.50,1136.50,1135.75,1136.00,599,1138
09/01/2005,15:10,1135.75,1136.25,1135.75,1135.75,246,300
09/01/2005,15:11,1136.00,1136.00,1135.50,1135.50,146,772
09/01/2005,15:12,1135.75,1135.75,1135.25,1135.25,600,3118
09/01/2005,15:13,1135.50,1135.50,1135.00,1135.25,95,1934
09/01/2005,15:14,1135.25,1135.50,1135.00,1135.25,1002,178
09/01/2005,15:15,1135.25,1135.50,1135.00,1135.50,1435,2775
09/01/2005,15:16,1135.50,1135.50,1135.50,1135.50,45,0
09/01/2005,15:31,1135.25,1135.50,1135.00,1135.25,6,165
09/01/2005,15:32,1135.00,1135.25,1135.00,1135.25,11,50
09/01/2005,15:33,1135.25,1135.25,1135.00,1135.00,5,31
09/01/2005,15:34,1135.00,1135.00,1134.75,1135.00,28,143
09/01/2005,15:35,1135.00,1135.00,1135.00,1135.00,2,0
09/01/2005,15:36,1134.75,1134.75,1134.75,1134.75,0,2
09/01/2005,15:37,1135.00,1135.00,1134.75,1134.75,6,10
09/01/2005,15:38,1135.00,1135.00,1135.00,1135.00,14,0
09/01/2005,15:40,1134.75,1134.75,1134.75,1134.75,0,2
09/01/2005,15:41,1134.75,1135.00,1134.75,1134.75,77,2
09/01/2005,15:42,1135.00,1135.25,1135.00,1135.25,36,0
09/01/2005,15:43,1135.00,1135.00,1134.75,1135.00,30,80
09/01/2005,15:44,1135.00,1135.00,1134.75,1135.00,12,21
09/01/2005,15:45,1135.00,1135.00,1134.75,1134.75,4,4
09/01/2005,15:47,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,15:49,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,15:50,1134.75,1135.00,1134.75,1135.00,6,1
09/01/2005,15:51,1135.00,1135.00,1135.00,1135.00,9,0
09/01/2005,15:54,1135.00,1135.00,1134.75,1135.00,50,43
09/01/2005,15:55,1135.00,1135.00,1134.75,1134.75,2,1
09/01/2005,15:56,1135.00,1135.00,1135.00,1135.00,10,0
09/01/2005,15:57,1135.00,1135.00,1135.00,1135.00,3,0
09/01/2005,15:58,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,15:59,1135.00,1135.00,1135.00,1135.00,2,0
09/01/2005,16:00,1135.00,1135.00,1134.75,1135.00,12,10
09/01/2005,17:01,1135.50,1135.50,1135.50,1135.50,0,57
09/01/2005,17:02,1135.25,1135.25,1135.25,1135.25,0,5
09/01/2005,17:03,1135.50,1135.50,1135.50,1135.50,40,0
09/01/2005,17:04,1135.75,1135.75,1135.75,1135.75,111,0
09/01/2005,17:05,1135.75,1136.00,1135.50,1135.50,105,7
09/01/2005,17:06,1135.75,1136.00,1135.50,1135.75,16,25
09/01/2005,17:07,1135.75,1135.75,1135.75,1135.75,15,0
09/01/2005,17:09,1135.50,1135.50,1135.50,1135.50,0,2
09/01/2005,17:11,1135.50,1135.50,1135.50,1135.50,0,92
09/01/2005,17:12,1135.50,1135.50,1135.25,1135.25,0,6
09/01/2005,17:13,1135.50,1135.50,1135.25,1135.25,2,1
09/01/2005,17:17,1135.25,1135.25,1135.25,1135.25,0,2
09/01/2005,17:19,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,17:20,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,17:21,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,17:25,1135.50,1135.50,1135.50,1135.50,5,0
09/01/2005,17:26,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,17:27,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,17:29,1135.50,1135.50,1135.50,1135.50,15,0
09/01/2005,17:30,1135.25,1135.50,1135.25,1135.50,20,10
09/01/2005,17:32,1135.50,1135.50,1135.50,1135.50,44,0
09/01/2005,17:33,1135.50,1135.50,1135.50,1135.50,5,0
09/01/2005,17:34,1135.50,1135.50,1135.50,1135.50,6,0
09/01/2005,17:35,1135.50,1135.50,1135.50,1135.50,6,0
09/01/2005,17:37,1135.75,1135.75,1135.50,1135.50,1,3
09/01/2005,17:39,1135.50,1135.50,1135.50,1135.50,0,6
09/01/2005,17:41,1135.50,1135.50,1135.50,1135.50,0,13
09/01/2005,17:45,1135.50,1135.50,1135.50,1135.50,0,32
09/01/2005,17:51,1135.50,1135.50,1135.50,1135.50,0,1
09/01/2005,17:52,1135.50,1135.50,1135.50,1135.50,0,3
09/01/2005,17:57,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,17:59,1135.50,1135.50,1135.50,1135.50,4,0
09/01/2005,18:00,1135.75,1135.75,1135.75,1135.75,1,0
09/01/2005,18:02,1135.50,1135.50,1135.50,1135.50,0,6
09/01/2005,18:05,1135.50,1135.50,1135.50,1135.50,0,1
09/01/2005,18:11,1135.50,1135.50,1135.50,1135.50,0,1
09/01/2005,18:14,1135.50,1135.75,1135.50,1135.75,1,1
09/01/2005,18:16,1135.75,1135.75,1135.50,1135.50,10,2
09/01/2005,18:17,1135.50,1135.50,1135.50,1135.50,0,10
09/01/2005,18:19,1135.50,1135.50,1135.50,1135.50,0,5
09/01/2005,18:22,1135.75,1135.75,1135.25,1135.25,1,10
09/01/2005,18:25,1135.50,1135.50,1135.25,1135.25,1,3
09/01/2005,18:27,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,18:29,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,18:32,1135.25,1135.25,1135.25,1135.25,0,2
09/01/2005,18:38,1135.50,1135.50,1135.25,1135.25,1,89
09/01/2005,18:39,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,18:45,1135.25,1135.25,1135.25,1135.25,0,5
09/01/2005,18:48,1135.25,1135.25,1135.25,1135.25,0,1
09/01/2005,18:49,1135.00,1135.00,1135.00,1135.00,0,14
09/01/2005,18:50,1135.00,1135.00,1135.00,1135.00,0,5
09/01/2005,18:51,1135.25,1135.25,1135.25,1135.25,34,0
09/01/2005,18:55,1135.25,1135.25,1135.25,1135.25,8,0
09/01/2005,19:05,1135.00,1135.00,1135.00,1135.00,0,53
09/01/2005,19:06,1135.00,1135.25,1135.00,1135.25,1,50
09/01/2005,19:08,1135.25,1135.25,1135.00,1135.00,15,1
09/01/2005,19:10,1135.00,1135.00,1135.00,1135.00,0,13
09/01/2005,19:13,1135.00,1135.00,1135.00,1135.00,0,1
09/01/2005,19:14,1134.75,1135.00,1134.75,1135.00,1,2
09/01/2005,19:16,1135.00,1135.00,1135.00,1135.00,4,0
09/01/2005,19:19,1135.00,1135.00,1135.00,1135.00,2,0
09/01/2005,19:20,1135.00,1135.00,1135.00,1135.00,15,0
09/01/2005,19:23,1135.00,1135.00,1135.00,1135.00,5,0
09/01/2005,19:24,1134.75,1134.75,1134.75,1134.75,0,11
09/01/2005,19:26,1135.00,1135.00,1134.75,1134.75,14,7
09/01/2005,19:28,1135.00,1135.00,1135.00,1135.00,2,0
09/01/2005,19:30,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,19:32,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,19:33,1135.00,1135.00,1134.75,1134.75,1,1
09/01/2005,19:34,1135.00,1135.00,1135.00,1135.00,10,0
09/01/2005,19:36,1134.75,1134.75,1134.75,1134.75,0,2
09/01/2005,19:38,1135.00,1135.00,1135.00,1135.00,20,0
09/01/2005,19:41,1135.00,1135.00,1135.00,1135.00,6,0
09/01/2005,19:42,1135.00,1135.00,1135.00,1135.00,5,0
09/01/2005,19:43,1135.00,1135.00,1135.00,1135.00,5,0
09/01/2005,19:48,1134.75,1134.75,1134.75,1134.75,0,97
09/01/2005,19:51,1135.00,1135.00,1134.75,1134.75,1,5
09/01/2005,19:53,1135.00,1135.00,1135.00,1135.00,3,0
09/01/2005,19:54,1134.75,1134.75,1134.75,1134.75,0,4
09/01/2005,19:56,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,19:57,1135.00,1135.00,1135.00,1135.00,10,0
09/01/2005,19:59,1134.75,1134.75,1134.75,1134.75,0,50
09/01/2005,20:01,1135.00,1135.00,1134.75,1135.00,20,3
09/01/2005,20:02,1135.00,1135.00,1135.00,1135.00,22,0
09/01/2005,20:04,1135.00,1135.00,1135.00,1135.00,3,0
09/01/2005,20:07,1135.00,1135.00,1135.00,1135.00,8,0
09/01/2005,20:09,1135.00,1135.00,1135.00,1135.00,5,0
09/01/2005,20:10,1135.00,1135.00,1135.00,1135.00,13,0
09/01/2005,20:11,1135.00,1135.00,1135.00,1135.00,7,0
09/01/2005,20:12,1135.00,1135.00,1134.75,1134.75,4,2
09/01/2005,20:13,1135.00,1135.00,1135.00,1135.00,7,0
09/01/2005,20:14,1135.00,1135.00,1135.00,1135.00,3,0
09/01/2005,20:15,1134.75,1135.00,1134.75,1135.00,4,1
09/01/2005,20:16,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,20:17,1135.00,1135.00,1135.00,1135.00,14,0
09/01/2005,20:19,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,20:20,1135.00,1135.25,1134.75,1135.00,17,6
09/01/2005,20:21,1135.00,1135.00,1135.00,1135.00,0,1
09/01/2005,20:22,1135.00,1135.00,1135.00,1135.00,0,2
09/01/2005,20:23,1135.00,1135.00,1135.00,1135.00,0,6
09/01/2005,20:32,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,20:33,1135.00,1135.00,1135.00,1135.00,3,0
09/01/2005,20:34,1134.75,1134.75,1134.75,1134.75,0,2
09/01/2005,20:35,1134.75,1134.75,1134.75,1134.75,0,4
09/01/2005,20:36,1134.75,1134.75,1134.50,1134.50,0,58
09/01/2005,20:39,1134.50,1134.50,1134.50,1134.50,0,3
09/01/2005,20:40,1134.75,1134.75,1134.75,1134.75,1,0
09/01/2005,20:42,1134.75,1134.75,1134.50,1134.50,1,3
09/01/2005,20:50,1134.50,1134.50,1134.50,1134.50,0,3
09/01/2005,20:52,1134.50,1134.50,1134.50,1134.50,0,5
09/01/2005,20:53,1134.50,1134.50,1134.50,1134.50,0,5
09/01/2005,20:54,1134.75,1134.75,1134.75,1134.75,1,0
09/01/2005,20:56,1134.75,1134.75,1134.50,1134.75,12,7
09/01/2005,20:59,1134.50,1134.50,1134.50,1134.50,0,1
09/01/2005,21:02,1134.50,1134.50,1134.50,1134.50,0,33
09/01/2005,21:03,1134.50,1134.50,1134.25,1134.25,0,25
09/01/2005,21:05,1134.50,1134.50,1134.50,1134.50,15,0
09/01/2005,21:06,1134.50,1134.50,1134.50,1134.50,8,0
09/01/2005,21:07,1134.50,1134.50,1134.50,1134.50,1,0
09/01/2005,21:08,1134.50,1134.50,1134.50,1134.50,5,0
09/01/2005,21:12,1134.25,1134.25,1134.25,1134.25,0,7
09/01/2005,21:13,1134.25,1134.25,1134.25,1134.25,0,1
09/01/2005,21:15,1134.25,1134.25,1134.00,1134.00,0,151
09/01/2005,21:16,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,21:17,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,21:18,1134.00,1134.00,1134.00,1134.00,0,3
09/01/2005,21:19,1134.00,1134.00,1134.00,1134.00,0,5
09/01/2005,21:20,1134.00,1134.00,1134.00,1134.00,0,40
09/01/2005,21:21,1134.00,1134.00,1134.00,1134.00,0,7
09/01/2005,21:22,1134.00,1134.00,1134.00,1134.00,0,5
09/01/2005,21:23,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,21:27,1134.00,1134.25,1134.00,1134.00,4,3
09/01/2005,21:28,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,21:30,1134.25,1134.25,1134.25,1134.25,59,0
09/01/2005,21:31,1134.25,1134.25,1134.25,1134.25,1,0
09/01/2005,21:32,1134.25,1134.25,1134.25,1134.25,1,0
09/01/2005,21:33,1134.25,1134.25,1134.25,1134.25,1,0
09/01/2005,21:34,1134.25,1134.25,1134.25,1134.25,2,0
09/01/2005,21:35,1134.50,1134.50,1134.25,1134.25,1,27
09/01/2005,21:37,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,21:38,1134.25,1134.25,1134.25,1134.25,1,0
09/01/2005,21:39,1134.25,1134.25,1134.25,1134.25,10,0
09/01/2005,21:40,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,21:41,1134.25,1134.25,1134.00,1134.25,10,1
09/01/2005,21:44,1134.00,1134.00,1134.00,1134.00,0,2
09/01/2005,21:50,1134.25,1134.25,1134.25,1134.25,10,0
09/01/2005,21:52,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,21:53,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,21:54,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,21:55,1134.00,1134.25,1134.00,1134.00,1,4
09/01/2005,21:57,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,21:59,1134.00,1134.00,1134.00,1134.00,0,2
09/01/2005,22:01,1134.00,1134.00,1134.00,1134.00,0,10
09/01/2005,22:05,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,22:06,1134.25,1134.25,1134.25,1134.25,3,0
09/01/2005,22:07,1134.25,1134.25,1134.25,1134.25,2,0
09/01/2005,22:08,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,22:14,1134.25,1134.25,1134.00,1134.00,5,5
09/01/2005,22:17,1134.25,1134.25,1134.25,1134.25,7,0
09/01/2005,22:25,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,22:26,1134.25,1134.25,1134.00,1134.00,4,1
09/01/2005,22:28,1134.25,1134.25,1134.25,1134.25,5,0
09/01/2005,22:32,1134.00,1134.00,1134.00,1134.00,0,5
09/01/2005,22:33,1134.00,1134.00,1134.00,1134.00,0,5
09/01/2005,22:34,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,22:37,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,22:39,1134.00,1134.00,1134.00,1134.00,0,1
09/01/2005,22:43,1134.25,1134.25,1134.25,1134.25,25,0
09/01/2005,22:44,1134.25,1134.25,1134.25,1134.25,22,0
09/01/2005,22:46,1134.25,1134.50,1134.25,1134.50,83,0
09/01/2005,22:49,1134.25,1134.50,1134.25,1134.50,25,1
09/01/2005,22:50,1134.50,1134.50,1134.50,1134.50,2,0
09/01/2005,22:55,1134.50,1134.50,1134.50,1134.50,14,0
09/01/2005,22:56,1134.50,1134.50,1134.50,1134.50,5,0
09/01/2005,22:57,1134.50,1134.50,1134.50,1134.50,4,0
09/01/2005,23:01,1134.50,1134.50,1134.50,1134.50,6,0
09/01/2005,23:02,1134.50,1134.50,1134.50,1134.50,1,0
09/01/2005,23:04,1134.50,1134.50,1134.50,1134.50,2,0
09/01/2005,23:05,1134.50,1134.50,1134.50,1134.50,1,0
09/01/2005,23:06,1134.50,1134.50,1134.50,1134.50,11,0
09/01/2005,23:08,1134.50,1134.50,1134.50,1134.50,2,0
09/01/2005,23:09,1134.75,1134.75,1134.75,1134.75,23,0
09/01/2005,23:12,1134.75,1134.75,1134.75,1134.75,20,0
09/01/2005,23:13,1134.75,1134.75,1134.75,1134.75,6,0
09/01/2005,23:15,1134.75,1135.00,1134.75,1135.00,24,0
09/01/2005,23:17,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,23:21,1135.00,1135.00,1134.75,1134.75,10,6
09/01/2005,23:22,1135.00,1135.00,1135.00,1135.00,1,0
09/01/2005,23:23,1135.00,1135.00,1135.00,1135.00,15,0
09/01/2005,23:24,1134.75,1134.75,1134.75,1134.75,0,3
09/01/2005,23:25,1134.75,1134.75,1134.75,1134.75,0,2
09/01/2005,23:26,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,23:27,1134.75,1134.75,1134.75,1134.75,0,3
09/01/2005,23:32,1135.00,1135.00,1134.75,1134.75,1,23
09/01/2005,23:33,1134.75,1134.75,1134.75,1134.75,0,5
09/01/2005,23:34,1134.75,1134.75,1134.75,1134.75,0,4
09/01/2005,23:38,1134.75,1134.75,1134.75,1134.75,0,2
09/01/2005,23:39,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,23:44,1134.75,1135.00,1134.75,1135.00,1,1
09/01/2005,23:48,1134.75,1134.75,1134.75,1134.75,0,1
09/01/2005,23:53,1134.75,1134.75,1134.75,1134.75,0,5
09/01/2005,23:54,1134.75,1134.75,1134.75,1134.75,0,18
09/02/2005,00:00,1135.00,1135.00,1134.75,1134.75,1,1
09/02/2005,00:01,1134.75,1134.75,1134.75,1134.75,0,20
09/02/2005,00:12,1134.75,1134.75,1134.50,1134.50,0,20
09/02/2005,00:13,1134.50,1134.50,1134.25,1134.25,0,40
09/02/2005,00:15,1134.50,1134.50,1134.50,1134.50,4,0
09/02/2005,00:16,1134.50,1134.50,1134.50,1134.50,1,0
09/02/2005,00:20,1134.25,1134.25,1134.25,1134.25,0,15
09/02/2005,00:24,1134.25,1134.25,1134.25,1134.25,0,7
09/02/2005,00:30,1134.25,1134.50,1134.25,1134.50,1,1
09/02/2005,00:31,1134.50,1134.50,1134.50,1134.50,5,0
09/02/2005,00:32,1134.25,1134.25,1134.00,1134.00,0,6
09/02/2005,00:33,1134.25,1134.25,1134.25,1134.25,3,0
09/02/2005,00:42,1134.25,1134.25,1134.25,1134.25,1,0
09/02/2005,00:43,1134.25,1134.25,1134.25,1134.25,5,0
09/02/2005,00:44,1134.25,1134.25,1134.25,1134.25,1,0
09/02/2005,00:49,1134.25,1134.25,1134.25,1134.25,2,0
09/02/2005,00:54,1134.50,1134.75,1134.50,1134.75,20,0
09/02/2005,00:55,1134.50,1134.75,1134.25,1134.75,7,35
09/02/2005,00:56,1134.50,1134.50,1134.50,1134.50,0,12
09/02/2005,00:57,1134.50,1134.50,1134.50,1134.50,0,9
09/02/2005,00:58,1134.50,1134.50,1134.50,1134.50,0,3
09/02/2005,01:01,1134.50,1134.50,1134.50,1134.50,0,4
09/02/2005,01:03,1134.50,1134.50,1134.50,1134.50,0,1
09/02/2005,01:04,1134.75,1134.75,1134.75,1134.75,2,0
09/02/2005,01:05,1134.50,1134.50,1134.50,1134.50,0,5
09/02/2005,01:06,1134.75,1135.00,1134.75,1134.75,26,3
09/02/2005,01:07,1134.75,1135.00,1134.75,1135.00,4,6
09/02/2005,01:08,1134.75,1134.75,1134.75,1134.75,0,2
09/02/2005,01:11,1135.00,1135.25,1135.00,1135.25,21,0
09/02/2005,01:12,1135.25,1135.75,1135.25,1135.50,158,14
09/02/2005,01:13,1135.50,1135.50,1135.50,1135.50,0,5
09/02/2005,01:14,1135.50,1135.50,1135.25,1135.25,0,23
09/02/2005,01:15,1135.25,1135.25,1135.25,1135.25,0,24
09/02/2005,01:17,1135.00,1135.00,1135.00,1135.00,0,51
09/02/2005,01:18,1134.75,1134.75,1134.75,1134.75,0,125
09/02/2005,01:19,1134.75,1134.75,1134.50,1134.50,0,7
09/02/2005,01:20,1134.50,1134.50,1134.50,1134.50,0,2
09/02/2005,01:22,1134.50,1134.50,1134.50,1134.50,0,50
09/02/2005,01:23,1134.75,1134.75,1134.75,1134.75,1,0
09/02/2005,01:25,1134.75,1134.75,1134.75,1134.75,4,0
09/02/2005,01:26,1134.75,1134.75,1134.75,1134.75,1,0
09/02/2005,01:27,1134.50,1134.50,1134.50,1134.50,0,16
09/02/2005,01:29,1134.50,1134.75,1134.50,1134.75,16,3
09/02/2005,01:30,1134.75,1134.75,1134.75,1134.75,26,0
09/02/2005,01:31,1134.75,1134.75,1134.75,1134.75,24,0
09/02/2005,01:32,1134.75,1134.75,1134.75,1134.75,3,0
09/02/2005,01:33,1134.75,1134.75,1134.75,1134.75,28,0
09/02/2005,01:35,1134.50,1134.75,1134.50,1134.75,49,15
09/02/2005,01:36,1135.00,1135.00,1135.00,1135.00,5,0
09/02/2005,01:37,1135.00,1135.00,1135.00,1135.00,5,0
09/02/2005,01:38,1135.00,1135.00,1135.00,1135.00,25,0
09/02/2005,01:39,1134.75,1134.75,1134.75,1134.75,0,51
09/02/2005,01:41,1134.75,1134.75,1134.75,1134.75,0,7
09/02/2005,01:43,1134.75,1134.75,1134.75,1134.75,0,25
09/02/2005,01:44,1134.75,1134.75,1134.75,1134.75,0,46
09/02/2005,01:45,1134.75,1134.75,1134.75,1134.75,0,27
09/02/2005,01:46,1134.75,1134.75,1134.75,1134.75,0,46
09/02/2005,01:47,1134.75,1134.75,1134.75,1134.75,0,3
09/02/2005,01:48,1134.50,1134.75,1134.50,1134.75,2,1
09/02/2005,01:50,1134.75,1135.00,1134.75,1135.00,38,0
09/02/2005,01:51,1135.25,1135.50,1135.25,1135.50,39,0
09/02/2005,01:52,1135.50,1135.75,1135.50,1135.75,63,0
09/02/2005,01:53,1135.50,1135.50,1135.50,1135.50,0,5
09/02/2005,01:54,1135.50,1135.75,1135.50,1135.75,76,11
09/02/2005,01:55,1135.75,1135.75,1135.75,1135.75,13,0
09/02/2005,01:57,1135.75,1135.75,1135.75,1135.75,1,0
09/02/2005,01:58,1135.50,1135.75,1135.50,1135.75,16,2
09/02/2005,01:59,1135.75,1135.75,1135.75,1135.75,3,0
09/02/2005,02:01,1135.75,1136.00,1135.75,1136.00,262,11
09/02/2005,02:02,1136.00,1136.50,1136.00,1136.50,170,48
09/02/2005,02:03,1136.50,1136.75,1136.25,1136.75,236,5
09/02/2005,02:04,1136.50,1137.25,1136.50,1137.00,176,42
09/02/2005,02:05,1136.75,1137.00,1136.75,1137.00,43,33
09/02/2005,02:06,1137.00,1137.25,1137.00,1137.25,83,1
09/02/2005,02:07,1137.00,1137.00,1136.75,1137.00,4,35
09/02/2005,02:08,1137.00,1137.00,1137.00,1137.00,33,0
09/02/2005,02:09,1137.00,1137.00,1137.00,1137.00,33,0
09/02/2005,02:10,1137.00,1137.00,1137.00,1137.00,15,0
09/02/2005,02:11,1137.00,1137.50,1137.00,1137.50,215,0
09/02/2005,02:12,1137.25,1137.50,1137.25,1137.25,14,42
09/02/2005,02:13,1137.25,1137.75,1137.25,1137.50,44,37
09/02/2005,02:14,1137.50,1137.75,1137.50,1137.50,2,8
09/02/2005,02:15,1137.75,1137.75,1137.50,1137.50,1,13
09/02/2005,02:16,1137.25,1137.50,1137.25,1137.50,35,55
09/02/2005,02:17,1137.75,1137.75,1137.25,1137.50,9,26
09/02/2005,02:18,1137.75,1137.75,1137.50,1137.75,4,1
09/02/2005,02:19,1137.75,1137.75,1137.75,1137.75,1,0
09/02/2005,02:20,1137.75,1138.00,1137.50,1138.00,94,3
09/02/2005,02:21,1137.75,1138.00,1137.50,1137.50,3,67
09/02/2005,02:22,1137.50,1137.75,1137.50,1137.50,6,6
09/02/2005,02:23,1137.50,1137.75,1137.50,1137.75,10,3
09/02/2005,02:24,1137.50,1137.50,1137.50,1137.50,0,11
09/02/2005,02:25,1137.75,1138.00,1137.75,1138.00,53,47
09/02/2005,02:26,1137.75,1137.75,1137.00,1137.00,0,172
09/02/2005,02:27,1137.00,1137.25,1137.00,1137.25,6,44
09/02/2005,02:28,1137.25,1137.25,1137.00,1137.00,23,70
09/02/2005,02:29,1137.00,1137.25,1137.00,1137.00,1,28
09/02/2005,02:30,1137.25,1137.25,1136.75,1137.00,88,49
09/02/2005,02:31,1137.00,1137.00,1137.00,1137.00,7,0
09/02/2005,02:32,1137.00,1137.00,1137.00,1137.00,1,0
09/02/2005,02:33,1136.75,1136.75,1136.75,1136.75,0,17
09/02/2005,02:34,1136.75,1136.75,1136.75,1136.75,0,80
09/02/2005,02:35,1137.00,1137.00,1136.75,1136.75,1,7
09/02/2005,02:36,1136.75,1137.00,1136.75,1136.75,5,121
09/02/2005,02:37,1136.75,1136.75,1136.75,1136.75,0,9
09/02/2005,02:38,1136.75,1136.75,1136.75,1136.75,0,10
09/02/2005,02:39,1136.75,1136.75,1136.75,1136.75,0,1
09/02/2005,02:41,1136.75,1136.75,1136.75,1136.75,0,10
09/02/2005,02:43,1136.75,1137.00,1136.75,1137.00,16,1
09/02/2005,02:45,1137.00,1137.25,1137.00,1137.00,57,39
09/02/2005,02:46,1137.00,1137.25,1137.00,1137.25,2,13
09/02/2005,02:47,1137.00,1137.00,1137.00,1137.00,0,5
09/02/2005,02:48,1137.00,1137.00,1137.00,1137.00,0,29
09/02/2005,02:49,1137.00,1137.00,1137.00,1137.00,0,24
09/02/2005,02:50,1137.25,1137.50,1137.25,1137.50,57,0
09/02/2005,02:51,1137.25,1137.50,1137.25,1137.50,15,11
09/02/2005,02:52,1137.50,1137.75,1137.50,1137.75,119,10
09/02/2005,02:53,1137.75,1137.75,1137.50,1137.50,1,1
09/02/2005,02:54,1137.75,1138.25,1137.75,1138.00,592,19
09/02/2005,02:55,1138.25,1138.25,1138.00,1138.00,2,45
09/02/2005,02:56,1138.25,1138.25,1138.00,1138.00,252,5
09/02/2005,02:57,1138.00,1138.25,1137.75,1138.00,22,167
09/02/2005,02:58,1138.00,1138.00,1138.00,1138.00,0,39
09/02/2005,02:59,1138.00,1138.00,1137.75,1138.00,1,51
09/02/2005,03:00,1138.00,1138.25,1138.00,1138.00,23,94
09/02/2005,03:01,1138.00,1138.00,1138.00,1138.00,0,66
09/02/2005,03:02,1138.00,1138.00,1138.00,1138.00,0,64
09/02/2005,03:03,1138.00,1138.25,1138.00,1138.00,5,61
09/02/2005,03:04,1138.00,1138.00,1138.00,1138.00,0,17
09/02/2005,03:05,1138.00,1138.00,1138.00,1138.00,0,47
09/02/2005,03:06,1138.00,1138.00,1138.00,1138.00,0,4
09/02/2005,03:07,1138.00,1138.00,1137.75,1138.00,4,16
09/02/2005,03:08,1137.75,1137.75,1137.75,1137.75,0,1
09/02/2005,03:09,1138.00,1138.00,1138.00,1138.00,31,0
09/02/2005,03:10,1138.00,1138.25,1138.00,1138.25,73,0
09/02/2005,03:11,1138.00,1138.50,1138.00,1138.50,109,5
09/02/2005,03:12,1138.25,1138.50,1138.25,1138.50,6,12
09/02/2005,03:13,1138.50,1138.50,1138.25,1138.25,55,1
09/02/2005,03:14,1138.25,1138.25,1138.25,1138.25,0,106
09/02/2005,03:15,1138.00,1138.25,1138.00,1138.25,15,51
09/02/2005,03:16,1138.00,1138.00,1137.75,1138.00,7,75
09/02/2005,03:17,1138.00,1138.00,1137.75,1137.75,35,3
09/02/2005,03:18,1137.75,1137.75,1137.75,1137.75,0,8
09/02/2005,03:20,1137.75,1137.75,1137.75,1137.75,0,240
09/02/2005,03:21,1137.75,1137.75,1137.75,1137.75,0,47
09/02/2005,03:22,1137.75,1137.75,1137.25,1137.50,13,147
09/02/2005,03:23,1137.50,1137.75,1137.50,1137.75,47,0
09/02/2005,03:24,1137.75,1137.75,1137.75,1137.75,1,0
09/02/2005,03:25,1137.75,1137.75,1137.75,1137.75,20,0
09/02/2005,03:26,1137.75,1137.75,1137.75,1137.75,1,0
09/02/2005,03:29,1137.75,1137.75,1137.75,1137.75,5,0
09/02/2005,03:30,1137.75,1137.75,1137.75,1137.75,2,0
09/02/2005,03:33,1138.00,1138.00,1138.00,1138.00,101,0
09/02/2005,03:34,1138.00,1138.00,1137.75,1138.00,16,1
09/02/2005,03:35,1138.00,1138.00,1138.00,1138.00,1,0
09/02/2005,03:36,1138.25,1138.25,1138.00,1138.00,1,2
09/02/2005,03:37,1138.00,1138.25,1138.00,1138.25,1,21
09/02/2005,03:38,1138.25,1138.25,1138.25,1138.25,28,0
09/02/2005,03:39,1138.00,1138.00,1138.00,1138.00,0,1
09/02/2005,03:40,1138.25,1138.25,1138.25,1138.25,1,0
09/02/2005,03:42,1138.25,1138.25,1138.25,1138.25,9,0
09/02/2005,03:44,1138.00,1138.00,1138.00,1138.00,0,8
09/02/2005,03:45,1138.00,1138.00,1138.00,1138.00,0,3
09/02/2005,03:46,1138.00,1138.00,1138.00,1138.00,0,8
09/02/2005,03:47,1138.00,1138.00,1138.00,1138.00,0,33
09/02/2005,03:49,1138.00,1138.00,1138.00,1138.00,0,1
09/02/2005,03:50,1138.00,1138.00,1137.75,1137.75,22,52
09/02/2005,03:53,1137.75,1137.75,1137.75,1137.75,0,10
09/02/2005,03:54,1137.75,1137.75,1137.75,1137.75,0,21
09/02/2005,03:55,1137.75,1137.75,1137.75,1137.75,0,6
09/02/2005,03:56,1137.75,1138.00,1137.75,1137.75,150,30
09/02/2005,03:57,1138.00,1138.00,1138.00,1138.00,6,0
09/02/2005,03:58,1138.00,1138.00,1138.00,1138.00,1,0
09/02/2005,04:00,1138.00,1138.00,1137.75,1137.75,21,2
09/02/2005,04:01,1137.75,1137.75,1137.75,1137.75,0,62
09/02/2005,04:03,1138.00,1138.00,1138.00,1138.00,4,0
09/02/2005,04:05,1138.00,1138.00,1138.00,1138.00,2,0
09/02/2005,04:07,1138.00,1138.00,1138.00,1138.00,12,0
09/02/2005,04:08,1137.75,1137.75,1137.75,1137.75,0,27
09/02/2005,04:09,1137.75,1137.75,1137.75,1137.75,0,11
09/02/2005,04:10,1137.75,1137.75,1137.50,1137.50,0,64
09/02/2005,04:11,1137.50,1137.50,1137.50,1137.50,0,96
09/02/2005,04:12,1137.50,1137.50,1137.25,1137.25,0,67
09/02/2005,04:13,1137.50,1137.50,1137.50,1137.50,11,0
09/02/2005,04:14,1137.25,1137.25,1137.00,1137.00,0,211
09/02/2005,04:15,1136.75,1137.00,1136.75,1136.75,2,24
09/02/2005,04:16,1137.00,1137.00,1136.75,1136.75,8,156
09/02/2005,04:17,1136.75,1136.75,1136.75,1136.75,0,8
09/02/2005,04:18,1136.50,1136.75,1136.50,1136.75,1,32
09/02/2005,04:19,1136.50,1136.50,1136.25,1136.25,6,150
09/02/2005,04:20,1136.50,1136.50,1136.50,1136.50,6,0
09/02/2005,04:21,1136.50,1136.50,1136.50,1136.50,15,0
09/02/2005,04:22,1136.25,1136.25,1136.25,1136.25,0,107
09/02/2005,04:24,1136.50,1136.50,1136.50,1136.50,57,0
09/02/2005,04:25,1136.75,1136.75,1136.50,1136.50,26,152
09/02/2005,04:26,1136.50,1136.50,1136.50,1136.50,0,13
09/02/2005,04:27,1136.50,1136.50,1136.50,1136.50,0,40
09/02/2005,04:28,1136.75,1136.75,1136.50,1136.50,2,5
09/02/2005,04:29,1136.50,1136.50,1136.50,1136.50,0,32
09/02/2005,04:31,1136.25,1136.25,1136.00,1136.00,10,150
09/02/2005,04:32,1135.75,1136.00,1135.75,1135.75,101,166
09/02/2005,04:33,1135.75,1136.00,1135.75,1136.00,112,31
09/02/2005,04:34,1136.00,1136.00,1136.00,1136.00,78,0
09/02/2005,04:35,1135.75,1135.75,1135.50,1135.75,5,66
09/02/2005,04:36,1135.75,1135.75,1135.25,1135.25,1,124
09/02/2005,04:37,1135.50,1135.75,1135.50,1135.75,110,0
09/02/2005,04:38,1136.00,1136.25,1136.00,1136.00,52,49
09/02/2005,04:40,1136.00,1136.25,1136.00,1136.25,27,4
09/02/2005,04:41,1136.25,1136.25,1136.25,1136.25,38,0
09/02/2005,04:42,1136.25,1136.25,1136.25,1136.25,5,0
09/02/2005,04:43,1136.25,1136.25,1136.00,1136.00,20,2
09/02/2005,04:44,1136.00,1136.25,1136.00,1136.25,51,11
09/02/2005,04:45,1136.50,1137.25,1136.50,1137.00,555,91
09/02/2005,04:46,1137.00,1137.25,1137.00,1137.25,85,90
09/02/2005,04:47,1137.50,1137.50,1137.00,1137.50,20,17
09/02/2005,04:48,1137.50,1138.00,1137.50,1137.75,112,4
09/02/2005,04:49,1137.75,1138.00,1137.75,1137.75,1,122
09/02/2005,04:50,1137.75,1137.75,1137.25,1137.50,15,52
09/02/2005,04:51,1137.50,1137.50,1137.25,1137.25,65,1
09/02/2005,04:52,1137.50,1137.50,1137.50,1137.50,12,0
09/02/2005,04:53,1137.25,1137.25,1137.00,1137.25,26,48
09/02/2005,04:54,1137.25,1137.25,1137.00,1137.25,136,1
09/02/2005,04:55,1137.25,1137.50,1137.25,1137.50,36,0
09/02/2005,04:56,1137.25,1137.25,1137.25,1137.25,0,55
09/02/2005,04:57,1137.25,1137.25,1137.25,1137.25,0,39
09/02/2005,04:58,1137.25,1137.25,1137.25,1137.25,0,6
09/02/2005,05:00,1137.25,1137.25,1137.00,1137.25,60,60
09/02/2005,05:01,1137.25,1137.25,1137.25,1137.25,1,0
09/02/2005,05:04,1137.25,1137.25,1137.25,1137.25,52,0
09/02/2005,05:05,1137.25,1137.50,1137.25,1137.50,52,0
09/02/2005,05:06,1137.25,1137.25,1137.25,1137.25,0,28
09/02/2005,05:07,1137.00,1137.00,1137.00,1137.00,0,5
09/02/2005,05:08,1137.00,1137.00,1136.50,1136.50,1,205
09/02/2005,05:09,1136.50,1136.75,1136.25,1136.75,98,3
09/02/2005,05:10,1136.75,1136.75,1136.00,1136.25,31,210
09/02/2005,05:11,1136.25,1136.25,1136.25,1136.25,151,0
09/02/2005,05:12,1136.50,1136.50,1136.50,1136.50,24,0
09/02/2005,05:13,1136.50,1136.50,1136.50,1136.50,53,0
09/02/2005,05:14,1136.50,1136.75,1136.25,1136.25,30,150
09/02/2005,05:15,1136.25,1136.75,1136.25,1136.75,106,26
09/02/2005,05:16,1136.75,1137.00,1136.75,1137.00,122,2
09/02/2005,05:17,1136.75,1137.00,1136.75,1136.75,5,106
09/02/2005,05:18,1136.50,1136.50,1136.50,1136.50,0,14
09/02/2005,05:19,1136.75,1136.75,1136.75,1136.75,83,0
09/02/2005,05:20,1137.00,1137.00,1136.50,1136.75,64,103
09/02/2005,05:21,1136.50,1136.50,1136.50,1136.50,0,35
09/02/2005,05:23,1136.50,1136.75,1136.50,1136.50,5,141
09/02/2005,05:24,1136.75,1137.00,1136.75,1136.75,104,6
09/02/2005,05:25,1136.75,1137.00,1136.75,1137.00,1,3
09/02/2005,05:26,1136.75,1136.75,1136.75,1136.75,0,29
09/02/2005,05:27,1136.50,1136.50,1136.50,1136.50,0,35
09/02/2005,05:28,1136.50,1136.50,1136.25,1136.25,0,84
09/02/2005,05:29,1136.50,1136.50,1136.50,1136.50,2,0
09/02/2005,05:30,1136.50,1136.50,1136.25,1136.50,38,2
09/02/2005,05:31,1136.50,1136.50,1136.50,1136.50,2,0
09/02/2005,05:32,1136.50,1136.75,1136.50,1136.50,31,1
09/02/2005,05:35,1136.75,1136.75,1136.75,1136.75,4,0
09/02/2005,05:36,1136.50,1136.50,1136.50,1136.50,0,25
09/02/2005,05:37,1136.75,1136.75,1136.50,1136.50,1,46
09/02/2005,05:38,1136.50,1136.50,1136.50,1136.50,0,21
09/02/2005,05:39,1136.25,1136.50,1136.25,1136.50,1,1
09/02/2005,05:40,1136.50,1136.50,1136.25,1136.25,1,1
09/02/2005,05:41,1136.25,1136.25,1136.25,1136.25,0,7
09/02/2005,05:42,1136.25,1136.50,1136.25,1136.50,61,2
09/02/2005,05:43,1136.50,1136.50,1136.50,1136.50,1,0
09/02/2005,05:44,1136.25,1136.25,1136.25,1136.25,0,1
09/02/2005,05:45,1136.25,1136.25,1136.25,1136.25,0,3
09/02/2005,05:46,1136.25,1136.50,1136.25,1136.50,8,62
09/02/2005,05:47,1136.50,1136.50,1136.50,1136.50,52,0
09/02/2005,05:48,1136.50,1136.50,1136.50,1136.50,47,0
09/02/2005,05:49,1136.50,1136.75,1136.50,1136.50,39,1
09/02/2005,05:50,1136.75,1136.75,1136.50,1136.50,1,29
09/02/2005,05:51,1136.50,1136.50,1136.50,1136.50,0,5
09/02/2005,05:52,1136.50,1136.50,1136.50,1136.50,0,41
09/02/2005,05:53,1136.50,1136.50,1136.50,1136.50,0,2
09/02/2005,05:54,1136.50,1136.50,1136.50,1136.50,0,16
09/02/2005,05:55,1136.50,1136.50,1136.50,1136.50,0,1
09/02/2005,05:56,1136.75,1136.75,1136.50,1136.75,4,21
09/02/2005,05:57,1136.75,1136.75,1136.75,1136.75,28,0
09/02/2005,05:58,1136.75,1136.75,1136.75,1136.75,2,0
09/02/2005,06:00,1136.75,1137.00,1136.75,1136.75,93,65
09/02/2005,06:01,1136.75,1137.00,1136.75,1137.00,10,6
09/02/2005,06:02,1136.75,1137.00,1136.75,1136.75,13,35
09/02/2005,06:03,1136.75,1136.75,1136.75,1136.75,0,35
09/02/2005,06:04,1136.75,1136.75,1136.75,1136.75,0,1
09/02/2005,06:06,1137.00,1137.00,1137.00,1137.00,20,0
09/02/2005,06:07,1136.75,1136.75,1136.75,1136.75,0,1
09/02/2005,06:08,1137.00,1137.00,1137.00,1137.00,2,0
09/02/2005,06:09,1137.00,1137.25,1137.00,1137.00,124,89
09/02/2005,06:10,1137.00,1137.50,1137.00,1137.25,124,50
09/02/2005,06:11,1137.25,1137.50,1137.25,1137.50,254,17
09/02/2005,06:12,1137.75,1137.75,1137.50,1137.50,252,5
09/02/2005,06:13,1137.75,1137.75,1137.75,1137.75,126,0
09/02/2005,06:14,1137.75,1138.00,1137.50,1137.50,125,10
09/02/2005,06:15,1137.50,1137.75,1137.50,1137.75,18,3
09/02/2005,06:16,1137.75,1138.00,1137.75,1138.00,27,0
09/02/2005,06:17,1137.75,1138.00,1137.75,1137.75,2,2
09/02/2005,06:18,1138.00,1138.00,1137.75,1137.75,7,77
09/02/2005,06:19,1137.75,1137.75,1137.75,1137.75,0,55
09/02/2005,06:20,1137.75,1137.75,1137.75,1137.75,0,84
09/02/2005,06:21,1137.75,1137.75,1137.75,1137.75,0,1
09/02/2005,06:22,1137.75,1138.00,1137.75,1137.75,12,16
09/02/2005,06:23,1137.75,1137.75,1137.75,1137.75,0,1
09/02/2005,06:24,1137.50,1137.75,1137.50,1137.75,2,2
09/02/2005,06:25,1137.50,1137.75,1137.50,1137.75,78,4
09/02/2005,06:26,1137.50,1137.50,1137.50,1137.50,0,14
09/02/2005,06:27,1137.50,1137.50,1137.50,1137.50,0,5
09/02/2005,06:28,1137.50,1137.50,1137.50,1137.50,0,117
09/02/2005,06:29,1137.50,1137.50,1137.25,1137.25,2,65
09/02/2005,06:30,1137.25,1137.25,1137.00,1137.25,77,339
09/02/2005,06:31,1137.25,1137.25,1137.25,1137.25,20,0
09/02/2005,06:32,1137.00,1137.00,1137.00,1137.00,0,8
09/02/2005,06:33,1137.25,1137.25,1137.00,1137.00,5,221
09/02/2005,06:34,1137.00,1137.00,1137.00,1137.00,0,78
09/02/2005,06:35,1137.00,1137.00,1137.00,1137.00,0,4
09/02/2005,06:36,1137.00,1137.00,1136.75,1136.75,22,216
09/02/2005,06:37,1137.00,1137.00,1136.75,1136.75,158,138
09/02/2005,06:38,1136.75,1136.75,1136.75,1136.75,0,90
09/02/2005,06:39,1136.75,1136.75,1136.50,1136.75,151,235
09/02/2005,06:40,1136.75,1136.75,1136.50,1136.75,27,1
09/02/2005,06:41,1136.75,1136.75,1136.50,1136.50,17,5
09/02/2005,06:42,1136.50,1136.50,1136.50,1136.50,0,1
09/02/2005,06:44,1136.75,1136.75,1136.75,1136.75,1,0
09/02/2005,06:45,1136.50,1136.75,1136.50,1136.75,60,5
09/02/2005,06:46,1136.75,1136.75,1136.50,1136.75,399,2
09/02/2005,06:47,1136.75,1136.75,1136.50,1136.75,43,1
09/02/2005,06:48,1137.00,1137.00,1136.25,1136.50,223,142
09/02/2005,06:49,1136.50,1136.75,1136.50,1136.50,37,8
09/02/2005,06:50,1136.75,1136.75,1136.75,1136.75,11,0
09/02/2005,06:52,1136.75,1136.75,1136.50,1136.50,40,10
09/02/2005,06:53,1136.50,1136.75,1136.50,1136.50,25,18
09/02/2005,06:55,1136.50,1136.50,1136.50,1136.50,0,1
09/02/2005,06:56,1136.75,1136.75,1136.50,1136.50,2,20
09/02/2005,06:57,1136.50,1136.75,1136.50,1136.50,25,13
09/02/2005,06:58,1136.50,1136.50,1136.50,1136.50,0,265
09/02/2005,06:59,1136.50,1136.75,1136.50,1136.50,126,137
09/02/2005,07:00,1136.50,1136.50,1136.50,1136.50,0,2
09/02/2005,07:01,1136.50,1136.50,1136.50,1136.50,0,5
09/02/2005,07:03,1136.50,1136.50,1136.50,1136.50,0,3
09/02/2005,07:05,1136.25,1136.25,1136.25,1136.25,0,10
09/02/2005,07:06,1136.25,1136.50,1136.25,1136.50,2,4
09/02/2005,07:07,1136.25,1136.25,1136.25,1136.25,0,2
09/02/2005,07:08,1136.25,1136.25,1136.00,1136.25,318,366
09/02/2005,07:09,1136.25,1136.25,1136.00,1136.25,61,3
09/02/2005,07:10,1136.25,1136.25,1136.00,1136.25,62,6
09/02/2005,07:11,1136.25,1136.25,1136.25,1136.25,8,0
09/02/2005,07:12,1136.25,1136.50,1136.25,1136.25,475,2
09/02/2005,07:13,1136.25,1136.50,1136.00,1136.25,3,40
09/02/2005,07:14,1136.00,1136.00,1136.00,1136.00,0,5
09/02/2005,07:15,1136.00,1136.25,1136.00,1136.25,34,12
09/02/2005,07:16,1136.25,1136.25,1136.25,1136.25,98,0
09/02/2005,07:17,1136.25,1136.25,1136.25,1136.25,240,0
09/02/2005,07:18,1136.25,1136.25,1136.00,1136.25,8,1
09/02/2005,07:19,1136.00,1136.25,1136.00,1136.25,19,310
09/02/2005,07:20,1136.00,1136.00,1135.75,1136.00,3,300
09/02/2005,07:21,1135.75,1136.25,1135.50,1136.00,587,274
09/02/2005,07:22,1136.00,1136.25,1135.75,1136.00,210,20
09/02/2005,07:23,1136.25,1136.25,1136.00,1136.00,41,30
09/02/2005,07:24,1136.25,1136.25,1136.00,1136.00,85,5
09/02/2005,07:25,1136.00,1136.00,1135.75,1135.75,0,230
09/02/2005,07:26,1136.00,1136.00,1135.75,1136.00,160,51
09/02/2005,07:27,1135.75,1136.00,1135.50,1136.00,140,224
09/02/2005,07:28,1135.75,1136.25,1135.50,1135.50,165,255
09/02/2005,07:29,1135.75,1135.75,1135.50,1135.75,95,29
09/02/2005,07:30,1135.50,1135.75,1135.50,1135.75,348,51
09/02/2005,07:31,1135.75,1136.75,1134.00,1135.75,1069,1212
09/02/2005,07:32,1135.50,1135.75,1134.50,1134.75,430,1050
09/02/2005,07:33,1134.75,1135.75,1134.75,1135.25,642,343
09/02/2005,07:34,1135.25,1136.00,1135.25,1135.75,304,334
09/02/2005,07:35,1136.00,1136.00,1135.75,1136.00,405,452
09/02/2005,07:36,1136.00,1137.00,1135.75,1136.75,1031,263
09/02/2005,07:37,1136.75,1137.00,1136.50,1137.00,600,267
09/02/2005,07:38,1137.00,1138.50,1137.00,1138.25,1624,260
09/02/2005,07:39,1138.25,1138.50,1137.25,1137.50,203,882
09/02/2005,07:40,1137.50,1138.00,1137.00,1137.25,448,650
09/02/2005,07:41,1137.25,1137.50,1136.75,1137.00,504,337
09/02/2005,07:42,1137.00,1137.75,1137.00,1137.50,273,213
09/02/2005,07:43,1137.50,1137.75,1137.50,1137.50,1,527
09/02/2005,07:44,1137.50,1138.25,1137.50,1138.00,674,554
09/02/2005,07:45,1138.00,1138.25,1137.50,1138.00,257,551
09/02/2005,07:46,1138.00,1139.00,1137.75,1138.75,2392,229
09/02/2005,07:47,1138.50,1138.75,1137.75,1138.00,408,1171
09/02/2005,07:48,1138.00,1138.50,1138.00,1138.50,300,126
09/02/2005,07:49,1138.25,1138.50,1138.00,1138.00,332,663
09/02/2005,07:50,1138.00,1138.00,1137.50,1138.00,153,506
09/02/2005,07:51,1138.00,1138.75,1138.00,1138.75,495,163
09/02/2005,07:52,1138.50,1138.75,1138.25,1138.50,2,282
09/02/2005,07:53,1138.25,1138.75,1138.25,1138.75,224,757
09/02/2005,07:54,1138.50,1138.75,1138.50,1138.50,25,348
09/02/2005,07:55,1138.50,1138.75,1138.25,1138.75,370,209
09/02/2005,07:56,1138.50,1138.75,1138.50,1138.75,143,24
09/02/2005,07:57,1138.75,1139.50,1138.75,1139.25,682,232
09/02/2005,07:58,1139.25,1139.75,1139.25,1139.25,1001,631
09/02/2005,07:59,1139.25,1139.75,1139.25,1139.25,445,408
09/02/2005,08:00,1139.00,1139.50,1139.00,1139.00,318,177
09/02/2005,08:01,1139.00,1139.25,1139.00,1139.25,206,22
09/02/2005,08:02,1139.25,1139.50,1139.00,1139.00,121,578
09/02/2005,08:03,1139.00,1139.00,1138.75,1138.75,285,573
09/02/2005,08:04,1138.75,1139.00,1138.75,1139.00,213,126
09/02/2005,08:05,1139.00,1139.25,1138.75,1139.25,466,9
09/02/2005,08:06,1139.50,1139.50,1138.75,1138.75,3,345
09/02/2005,08:07,1139.00,1139.00,1138.50,1138.50,199,197
09/02/2005,08:08,1138.75,1139.00,1138.50,1138.75,170,178
09/02/2005,08:09,1138.75,1138.75,1138.50,1138.50,88,65
09/02/2005,08:10,1138.75,1138.75,1138.50,1138.75,342,295
09/02/2005,08:11,1138.75,1139.00,1138.50,1139.00,421,2
09/02/2005,08:12,1139.25,1139.25,1138.50,1138.50,43,208
09/02/2005,08:13,1138.50,1139.00,1138.50,1138.75,112,55
09/02/2005,08:14,1138.75,1139.00,1138.75,1139.00,153,130
09/02/2005,08:15,1139.00,1139.00,1139.00,1139.00,33,0
09/02/2005,08:16,1139.00,1139.00,1139.00,1139.00,218,0
09/02/2005,08:17,1139.00,1139.25,1139.00,1139.25,18,9
09/02/2005,08:18,1139.00,1139.25,1139.00,1139.25,10,47
09/02/2005,08:19,1139.00,1139.00,1139.00,1139.00,0,57
09/02/2005,08:20,1139.00,1139.25,1139.00,1139.25,514,172
09/02/2005,08:21,1139.00,1139.25,1139.00,1139.25,20,56
09/02/2005,08:22,1139.25,1139.50,1139.25,1139.50,451,315
09/02/2005,08:23,1139.25,1139.50,1139.25,1139.25,201,202
09/02/2005,08:24,1139.25,1139.50,1139.25,1139.50,191,7
09/02/2005,08:25,1139.50,1139.75,1139.25,1139.50,613,191
09/02/2005,08:26,1139.50,1139.50,1139.25,1139.25,67,57
09/02/2005,08:27,1139.25,1139.25,1139.00,1139.25,8,119
09/02/2005,08:28,1139.25,1139.25,1139.00,1139.25,392,672
09/02/2005,08:29,1139.25,1139.25,1138.75,1138.75,11,256
09/02/2005,08:30,1139.00,1139.50,1138.75,1139.00,1154,341
09/02/2005,08:31,1139.00,1139.25,1138.00,1138.50,1496,2383
09/02/2005,08:32,1138.25,1138.75,1138.25,1138.75,1150,1197
09/02/2005,08:33,1138.75,1139.50,1138.50,1139.25,2188,852
09/02/2005,08:34,1139.25,1139.50,1138.50,1138.50,134,1051
09/02/2005,08:35,1138.50,1138.75,1138.00,1138.25,863,1892
09/02/2005,08:36,1138.25,1138.50,1138.00,1138.00,525,690
09/02/2005,08:37,1138.00,1138.25,1137.50,1137.75,1069,2370
09/02/2005,08:38,1138.00,1138.25,1137.75,1137.75,804,1341
09/02/2005,08:39,1138.25,1138.25,1137.75,1137.75,581,379
09/02/2005,08:40,1138.00,1138.00,1136.75,1137.00,2035,4526
09/02/2005,08:41,1137.25,1137.25,1136.25,1136.50,461,3048
09/02/2005,08:42,1136.75,1137.50,1136.50,1137.25,2244,889
09/02/2005,08:43,1137.50,1138.00,1137.25,1137.75,1703,1090
09/02/2005,08:44,1137.50,1138.50,1137.50,1137.75,1232,1778
09/02/2005,08:45,1137.75,1138.50,1137.50,1137.75,1154,1535
09/02/2005,08:46,1137.50,1137.75,1137.25,1137.75,1362,1601
09/02/2005,08:47,1137.75,1137.75,1136.75,1137.00,970,1758
09/02/2005,08:48,1137.00,1137.50,1136.75,1137.50,683,544
09/02/2005,08:49,1137.50,1138.00,1137.00,1138.00,2912,348
09/02/2005,08:50,1138.00,1138.00,1137.50,1138.00,1074,1311
09/02/2005,08:51,1138.00,1138.00,1137.50,1137.75,789,417
09/02/2005,08:52,1137.75,1137.75,1136.25,1136.75,845,2966
09/02/2005,08:53,1136.75,1136.75,1135.75,1136.25,2167,3486
09/02/2005,08:54,1136.25,1136.25,1135.00,1136.00,2516,5405
09/02/2005,08:55,1136.00,1136.25,1135.25,1135.75,1758,4648
09/02/2005,08:56,1136.00,1136.25,1135.50,1135.50,1532,2174
09/02/2005,08:57,1135.50,1136.00,1135.25,1136.00,1866,1342
09/02/2005,08:58,1136.00,1136.50,1135.75,1135.75,677,626
09/02/2005,08:59,1136.00,1136.50,1136.00,1136.25,973,528
09/02/2005,09:00,1136.25,1136.75,1136.00,1136.50,869,433
09/02/2005,09:01,1136.25,1136.75,1136.00,1136.25,953,999
09/02/2005,09:02,1136.25,1136.75,1136.00,1136.50,1437,380
09/02/2005,09:03,1136.50,1137.50,1136.50,1137.50,2291,1333
09/02/2005,09:04,1137.25,1137.75,1137.25,1137.50,1925,767
09/02/2005,09:05,1137.25,1137.75,1137.25,1137.50,722,1111
09/02/2005,09:06,1137.50,1137.75,1136.75,1137.75,1901,1668
09/02/2005,09:07,1137.75,1138.00,1137.25,1137.50,1560,1178
09/02/2005,09:08,1137.50,1138.00,1137.00,1137.50,906,860
09/02/2005,09:09,1137.75,1138.00,1136.75,1137.00,1471,2000
09/02/2005,09:10,1137.00,1137.25,1136.25,1137.00,1234,1068
09/02/2005,09:11,1137.00,1137.50,1136.75,1137.50,1304,950
09/02/2005,09:12,1137.50,1137.50,1137.00,1137.50,224,743
09/02/2005,09:13,1137.50,1137.75,1137.25,1137.50,1283,436
09/02/2005,09:14,1137.50,1137.50,1136.25,1136.25,304,1311
09/02/2005,09:15,1136.50,1136.50,1135.75,1136.25,1016,1330
09/02/2005,09:16,1136.25,1136.50,1136.00,1136.25,619,546
09/02/2005,09:17,1136.50,1136.50,1135.25,1135.25,629,2787
09/02/2005,09:18,1135.25,1136.00,1135.00,1135.75,1447,2180
09/02/2005,09:19,1136.00,1136.25,1135.75,1136.00,1203,488
09/02/2005,09:20,1136.00,1136.75,1135.75,1136.75,1464,205
09/02/2005,09:21,1136.75,1137.25,1136.25,1136.25,1651,1323
09/02/2005,09:22,1136.50,1137.25,1136.50,1137.00,836,639
09/02/2005,09:23,1136.75,1137.00,1135.25,1135.25,192,2611
09/02/2005,09:24,1135.50,1136.00,1135.25,1135.75,1200,752
09/02/2005,09:25,1135.75,1136.00,1135.50,1135.75,294,782
09/02/2005,09:26,1135.75,1136.25,1135.50,1135.75,1054,390
09/02/2005,09:27,1135.75,1136.00,1135.25,1135.75,823,596
09/02/2005,09:28,1135.75,1135.75,1135.25,1135.75,1267,1101
09/02/2005,09:29,1136.00,1136.00,1134.50,1135.00,1446,3425
09/02/2005,09:30,1135.00,1135.00,1134.25,1134.75,1545,2578
09/02/2005,09:31,1134.75,1134.75,1133.25,1133.50,3444,6404
09/02/2005,09:32,1133.50,1134.25,1133.00,1133.75,4665,5547
09/02/2005,09:33,1133.75,1134.25,1133.50,1133.50,1340,1643
09/02/2005,09:34,1133.50,1133.75,1132.75,1133.00,2125,3347
09/02/2005,09:35,1133.25,1133.25,1132.50,1133.00,2792,3814
09/02/2005,09:36,1133.00,1134.00,1133.00,1133.75,2410,553
09/02/2005,09:37,1133.50,1134.25,1133.50,1133.75,2049,633
09/02/2005,09:38,1134.00,1134.25,1133.25,1133.75,1296,1165
09/02/2005,09:39,1133.75,1134.25,1133.50,1134.00,1165,260
09/02/2005,09:40,1134.00,1134.25,1133.50,1133.75,79,480
09/02/2005,09:41,1133.75,1133.75,1133.00,1133.25,710,2026
09/02/2005,09:42,1133.25,1133.75,1133.00,1133.25,576,377
09/02/2005,09:43,1133.25,1134.25,1132.75,1134.25,1682,724
09/02/2005,09:44,1134.00,1134.50,1133.75,1134.00,2636,940
09/02/2005,09:45,1134.00,1134.50,1133.25,1134.25,2676,1462
09/02/2005,09:46,1134.25,1134.75,1134.00,1134.50,1400,1128
09/02/2005,09:47,1134.50,1135.00,1134.25,1134.50,1396,954
09/02/2005,09:48,1134.25,1135.00,1134.25,1135.00,481,517
09/02/2005,09:49,1135.00,1135.25,1134.75,1135.00,2986,1092
09/02/2005,09:50,1135.25,1135.50,1134.75,1135.25,1798,559
09/02/2005,09:51,1135.25,1135.50,1135.00,1135.25,488,627
09/02/2005,09:52,1135.00,1135.00,1134.25,1134.75,465,715
09/02/2005,09:53,1134.50,1134.75,1134.25,1134.50,275,1741
09/02/2005,09:54,1134.50,1135.00,1134.50,1135.00,1547,261
09/02/2005,09:55,1135.00,1135.50,1134.50,1135.25,1046,530
09/02/2005,09:56,1135.25,1135.50,1134.50,1135.00,1093,874
09/02/2005,09:57,1135.25,1135.25,1134.25,1134.25,231,967
09/02/2005,09:58,1134.25,1134.50,1134.00,1134.50,1232,765
09/02/2005,09:59,1134.50,1135.00,1134.25,1135.00,727,132
09/02/2005,10:00,1134.75,1135.00,1134.25,1134.25,88,1163
09/02/2005,10:01,1134.50,1135.25,1134.25,1134.75,999,477
09/02/2005,10:02,1135.00,1135.50,1134.75,1135.00,1323,558
09/02/2005,10:03,1135.00,1136.00,1135.00,1136.00,2936,441
09/02/2005,10:04,1135.75,1136.00,1135.25,1135.25,271,944
09/02/2005,10:05,1135.25,1135.50,1135.00,1135.00,33,1071
09/02/2005,10:06,1135.00,1135.25,1134.75,1134.75,17,1283
09/02/2005,10:07,1134.75,1135.00,1134.75,1134.75,5,478
09/02/2005,10:08,1135.00,1135.50,1134.75,1134.75,912,1136
09/02/2005,10:09,1134.75,1134.75,1134.50,1134.75,281,369
09/02/2005,10:10,1134.75,1135.00,1134.75,1135.00,531,77
09/02/2005,10:11,1135.00,1135.75,1135.00,1135.50,1847,417
09/02/2005,10:12,1135.25,1135.50,1134.25,1134.50,245,1162
09/02/2005,10:13,1134.75,1135.00,1134.50,1135.00,368,222
09/02/2005,10:14,1135.00,1135.25,1134.50,1134.75,365,659
09/02/2005,10:15,1134.50,1134.75,1134.25,1134.75,365,1167
09/02/2005,10:16,1134.75,1135.25,1134.50,1135.00,1190,374
09/02/2005,10:17,1135.00,1135.25,1134.75,1135.25,461,368
09/02/2005,10:18,1135.25,1135.25,1135.00,1135.00,106,140
09/02/2005,10:19,1135.00,1135.50,1134.25,1134.25,314,1621
09/02/2005,10:20,1134.50,1134.50,1134.25,1134.50,91,782
09/02/2005,10:21,1134.25,1134.50,1133.75,1134.00,267,1664
09/02/2005,10:22,1134.00,1134.25,1133.25,1133.75,1167,2485
09/02/2005,10:23,1133.50,1134.25,1133.25,1134.25,1327,821
09/02/2005,10:24,1134.25,1134.50,1134.00,1134.25,56,342
09/02/2005,10:25,1134.00,1134.25,1134.00,1134.00,15,577
09/02/2005,10:26,1134.00,1135.25,1133.75,1134.75,1808,361
09/02/2005,10:27,1134.75,1134.75,1134.25,1134.25,165,479
09/02/2005,10:28,1134.50,1134.50,1133.50,1133.50,297,1887
09/02/2005,10:29,1133.50,1134.25,1133.25,1134.25,718,365
09/02/2005,10:30,1134.00,1134.00,1133.75,1134.00,76,186
09/02/2005,10:31,1134.00,1134.00,1133.50,1133.75,80,722
09/02/2005,10:32,1133.75,1134.00,1133.00,1133.75,1407,1812
09/02/2005,10:33,1133.75,1133.75,1133.00,1133.00,319,1623
09/02/2005,10:34,1133.00,1133.00,1132.25,1132.75,2608,4277
09/02/2005,10:35,1133.00,1133.50,1132.75,1133.00,1479,595
09/02/2005,10:36,1133.00,1133.25,1132.75,1133.00,649,257
09/02/2005,10:37,1133.00,1133.25,1132.25,1132.25,1529,1161
09/02/2005,10:38,1132.25,1132.75,1132.00,1132.00,3232,2031
09/02/2005,10:39,1132.25,1133.25,1132.00,1133.00,2267,1486
09/02/2005,10:40,1133.00,1133.25,1132.75,1133.00,202,238
09/02/2005,10:41,1133.00,1133.00,1132.50,1133.00,126,471
09/02/2005,10:42,1133.00,1133.50,1133.00,1133.25,1487,1436
09/02/2005,10:43,1133.25,1133.25,1132.75,1133.00,241,506
09/02/2005,10:44,1133.00,1133.25,1133.00,1133.00,16,122
09/02/2005,10:45,1133.25,1133.25,1132.75,1133.25,61,187
09/02/2005,10:46,1133.25,1133.25,1132.75,1133.00,315,370
09/02/2005,10:47,1133.00,1133.25,1132.75,1133.25,255,126
09/02/2005,10:48,1133.25,1133.25,1132.75,1133.00,17,298
09/02/2005,10:49,1133.00,1133.00,1132.50,1132.75,193,466
09/02/2005,10:50,1132.75,1133.00,1132.50,1132.75,365,1292
09/02/2005,10:51,1132.75,1133.00,1132.50,1132.75,486,293
09/02/2005,10:52,1132.50,1133.25,1132.50,1133.25,402,397
09/02/2005,10:53,1133.00,1133.25,1132.75,1133.00,540,358
09/02/2005,10:54,1133.00,1133.25,1132.50,1132.75,178,846
09/02/2005,10:55,1132.75,1133.00,1132.50,1133.00,643,168
09/02/2005,10:56,1133.00,1133.25,1132.50,1132.75,274,334
09/02/2005,10:57,1133.00,1133.00,1132.00,1132.25,626,2379
09/02/2005,10:58,1132.00,1132.50,1131.75,1132.25,1256,1389
09/02/2005,10:59,1132.25,1132.50,1132.25,1132.25,752,856
09/02/2005,11:00,1132.25,1132.75,1132.00,1132.50,720,410
09/02/2005,11:01,1132.50,1133.00,1132.25,1133.00,900,52
09/02/2005,11:02,1133.00,1133.25,1132.75,1133.25,1129,41
09/02/2005,11:03,1133.25,1133.25,1132.75,1133.00,170,214
09/02/2005,11:04,1133.00,1134.00,1133.00,1133.75,2073,523
09/02/2005,11:05,1134.00,1134.00,1133.50,1133.75,530,285
09/02/2005,11:06,1133.75,1134.25,1133.50,1134.00,788,245
09/02/2005,11:07,1134.00,1134.75,1133.75,1134.25,3257,1296
09/02/2005,11:08,1134.25,1135.00,1134.00,1134.50,1527,548
09/02/2005,11:09,1134.50,1134.75,1134.25,1134.50,724,762
09/02/2005,11:10,1134.50,1134.75,1134.25,1134.25,896,747
09/02/2005,11:11,1134.25,1135.00,1134.00,1134.75,1364,635
09/02/2005,11:12,1134.75,1134.75,1134.00,1134.25,290,815
09/02/2005,11:13,1134.00,1134.25,1133.75,1134.00,15,526
09/02/2005,11:14,1133.75,1134.00,1133.75,1134.00,828,372
09/02/2005,11:15,1134.00,1134.00,1133.75,1133.75,131,55
09/02/2005,11:16,1133.75,1134.50,1133.75,1134.25,768,112
09/02/2005,11:17,1134.25,1134.50,1133.75,1134.25,136,543
09/02/2005,11:18,1134.00,1134.25,1133.75,1134.25,181,505
09/02/2005,11:19,1134.25,1134.25,1133.75,1134.00,142,261
09/02/2005,11:20,1134.00,1134.25,1134.00,1134.00,25,295
09/02/2005,11:21,1134.00,1134.50,1134.00,1134.25,723,257
09/02/2005,11:22,1134.25,1134.75,1134.00,1134.75,1016,335
09/02/2005,11:23,1134.75,1135.25,1134.50,1135.25,1604,560
09/02/2005,11:24,1135.00,1135.50,1135.00,1135.25,2101,310
09/02/2005,11:25,1135.00,1135.50,1134.25,1134.25,982,1378
09/02/2005,11:26,1134.50,1134.75,1134.25,1134.25,336,674
09/02/2005,11:27,1134.25,1134.50,1133.50,1133.50,485,1378
09/02/2005,11:28,1133.75,1134.00,1133.50,1133.75,600,517
09/02/2005,11:29,1133.75,1134.25,1133.75,1134.00,272,627
09/02/2005,11:30,1134.25,1134.50,1134.00,1134.50,1095,200
09/02/2005,11:31,1134.50,1134.75,1134.25,1134.25,147,241
09/02/2005,11:32,1134.50,1135.00,1134.25,1134.50,861,852
09/02/2005,11:33,1134.75,1135.00,1134.50,1134.75,262,54
09/02/2005,11:34,1134.75,1135.25,1134.50,1135.25,481,168
09/02/2005,11:35,1135.25,1136.00,1135.00,1135.50,2770,742
09/02/2005,11:36,1135.75,1135.75,1135.25,1135.75,708,631
09/02/2005,11:37,1135.50,1135.50,1135.00,1135.25,735,854
09/02/2005,11:38,1135.25,1135.75,1135.00,1135.25,674,1054
09/02/2005,11:39,1135.25,1135.50,1134.75,1135.25,466,362
09/02/2005,11:40,1135.25,1135.50,1135.00,1135.25,348,116
09/02/2005,11:41,1135.25,1135.75,1135.00,1135.50,631,209
09/02/2005,11:42,1135.75,1136.00,1135.25,1135.25,382,863
09/02/2005,11:43,1135.50,1135.50,1135.00,1135.25,159,830
09/02/2005,11:44,1135.50,1135.75,1135.00,1135.50,1713,552
09/02/2005,11:45,1135.50,1135.50,1135.25,1135.25,349,505
09/02/2005,11:46,1135.25,1135.75,1135.25,1135.25,324,340
09/02/2005,11:47,1135.50,1135.50,1135.25,1135.50,55,944
09/02/2005,11:48,1135.25,1135.50,1135.00,1135.25,98,334
09/02/2005,11:49,1135.00,1135.25,1134.75,1135.00,169,989
09/02/2005,11:50,1135.00,1135.25,1135.00,1135.00,13,317
09/02/2005,11:51,1135.00,1135.50,1135.00,1135.25,508,190
09/02/2005,11:52,1135.25,1135.50,1135.25,1135.25,164,87
09/02/2005,11:53,1135.50,1135.50,1135.00,1135.25,234,674
09/02/2005,11:54,1135.25,1135.50,1135.25,1135.50,475,13
09/02/2005,11:55,1135.50,1135.75,1135.25,1135.50,810,96
09/02/2005,11:56,1135.50,1136.50,1135.50,1135.50,4418,2659
09/02/2005,11:57,1135.75,1136.25,1135.75,1136.25,934,42
09/02/2005,11:58,1136.00,1136.25,1135.50,1135.75,194,290
09/02/2005,11:59,1136.00,1136.00,1135.25,1136.00,713,735
09/02/2005,12:00,1135.75,1135.75,1135.50,1135.50,0,261
09/02/2005,12:01,1135.50,1136.00,1135.25,1135.75,241,142
09/02/2005,12:02,1135.75,1136.00,1135.25,1135.75,146,509
09/02/2005,12:03,1135.75,1135.75,1135.50,1135.50,5,48
09/02/2005,12:04,1135.75,1136.25,1135.50,1136.00,938,25
09/02/2005,12:05,1136.25,1136.75,1136.00,1136.00,1608,769
09/02/2005,12:06,1136.00,1136.75,1136.00,1136.50,705,205
09/02/2005,12:07,1136.50,1137.00,1136.50,1136.50,891,138
09/02/2005,12:08,1136.75,1137.00,1136.50,1136.75,724,128
09/02/2005,12:09,1137.00,1137.00,1136.50,1136.50,738,1171
09/02/2005,12:10,1136.50,1136.75,1136.25,1136.50,79,387
09/02/2005,12:11,1136.50,1136.50,1135.75,1136.00,219,790
09/02/2005,12:12,1136.00,1136.00,1135.75,1136.00,67,222
09/02/2005,12:13,1136.00,1136.00,1135.50,1135.50,80,537
09/02/2005,12:14,1135.50,1135.75,1135.25,1135.50,510,892
09/02/2005,12:15,1135.75,1135.75,1135.50,1135.50,96,29
09/02/2005,12:16,1135.75,1135.75,1135.50,1135.50,19,110
09/02/2005,12:17,1135.50,1135.75,1135.50,1135.50,3,217
09/02/2005,12:18,1135.50,1135.75,1135.50,1135.75,119,76
09/02/2005,12:19,1135.50,1135.75,1135.25,1135.25,60,316
09/02/2005,12:20,1135.25,1135.50,1135.25,1135.25,153,468
09/02/2005,12:21,1135.25,1135.25,1134.75,1134.75,128,1027
09/02/2005,12:22,1134.75,1135.00,1134.50,1134.75,131,973
09/02/2005,12:23,1134.75,1135.50,1134.75,1135.50,1200,162
09/02/2005,12:24,1135.25,1136.00,1135.25,1135.50,960,217
09/02/2005,12:25,1135.75,1136.00,1135.50,1135.50,126,751
09/02/2005,12:26,1135.50,1135.50,1135.25,1135.50,36,157
09/02/2005,12:27,1135.50,1136.25,1135.50,1136.00,1074,668
09/02/2005,12:28,1136.00,1136.25,1136.00,1136.25,375,163
09/02/2005,12:29,1136.25,1136.50,1136.00,1136.25,384,191
09/02/2005,12:30,1136.25,1136.50,1136.00,1136.00,14,365
09/02/2005,12:31,1136.00,1136.50,1136.00,1136.00,126,118
09/02/2005,12:32,1136.00,1136.25,1136.00,1136.25,45,20
09/02/2005,12:33,1136.00,1136.00,1135.50,1135.50,5,677
09/02/2005,12:34,1135.50,1135.75,1135.50,1135.50,114,140
09/02/2005,12:35,1135.50,1135.75,1135.50,1135.50,3,121
09/02/2005,12:36,1135.50,1135.75,1135.50,1135.75,101,155
09/02/2005,12:37,1135.75,1136.00,1135.50,1136.00,274,438
09/02/2005,12:38,1136.00,1136.25,1135.75,1136.00,505,29
09/02/2005,12:39,1136.25,1136.50,1136.00,1136.00,141,337
09/02/2005,12:40,1136.25,1136.25,1136.00,1136.00,4,453
09/02/2005,12:41,1136.00,1136.25,1135.75,1136.25,162,134
09/02/2005,12:42,1136.00,1136.25,1136.00,1136.25,11,102
09/02/2005,12:43,1136.25,1136.25,1136.00,1136.25,58,1
09/02/2005,12:44,1136.00,1136.25,1136.00,1136.00,7,38
09/02/2005,12:45,1136.25,1136.25,1136.00,1136.00,13,8
09/02/2005,12:46,1136.00,1136.25,1136.00,1136.25,14,39
09/02/2005,12:47,1136.25,1136.25,1136.00,1136.25,186,12
09/02/2005,12:48,1136.00,1136.25,1136.00,1136.25,354,9
09/02/2005,12:49,1136.25,1136.25,1136.00,1136.25,31,221
09/02/2005,12:50,1136.25,1136.50,1136.00,1136.25,198,124
09/02/2005,12:51,1136.25,1137.00,1136.25,1136.50,1619,354
09/02/2005,12:52,1136.50,1137.25,1136.50,1137.00,1370,665
09/02/2005,12:53,1137.00,1137.50,1137.00,1137.25,784,401
09/02/2005,12:54,1137.25,1137.50,1136.75,1137.00,429,817
09/02/2005,12:55,1137.00,1137.50,1136.75,1137.25,574,93
09/02/2005,12:56,1137.00,1137.25,1137.00,1137.00,101,256
09/02/2005,12:57,1137.00,1137.25,1136.75,1136.75,136,499
09/02/2005,12:58,1136.75,1137.25,1136.75,1137.00,244,37
09/02/2005,12:59,1137.00,1137.00,1136.75,1136.75,5,301
09/02/2005,13:00,1136.75,1137.00,1136.75,1137.00,18,146
09/02/2005,13:01,1136.75,1137.00,1136.75,1136.75,16,72
09/02/2005,13:02,1137.00,1137.25,1136.75,1137.25,322,51
09/02/2005,13:03,1137.00,1137.25,1137.00,1137.25,33,351
09/02/2005,13:04,1137.00,1137.25,1136.75,1136.75,18,291
09/02/2005,13:05,1137.00,1137.00,1136.50,1136.50,8,880
09/02/2005,13:06,1136.50,1136.75,1136.00,1136.00,57,1079
09/02/2005,13:07,1136.00,1136.50,1136.00,1136.50,294,64
09/02/2005,13:08,1136.50,1136.50,1136.25,1136.25,593,179
09/02/2005,13:09,1136.50,1136.50,1136.00,1136.00,17,271
09/02/2005,13:10,1136.00,1136.25,1135.75,1135.75,30,241
09/02/2005,13:11,1135.75,1136.00,1135.75,1135.75,8,30
09/02/2005,13:12,1136.00,1136.25,1136.00,1136.00,255,279
09/02/2005,13:13,1136.00,1136.00,1135.75,1135.75,2,39
09/02/2005,13:14,1136.00,1136.00,1135.75,1136.00,67,91
09/02/2005,13:15,1135.75,1136.00,1135.75,1136.00,413,4
09/02/2005,13:16,1136.00,1136.25,1135.75,1136.00,86,153
09/02/2005,13:17,1136.25,1136.25,1136.00,1136.25,61,16
09/02/2005,13:18,1136.25,1136.50,1136.00,1136.25,332,21
09/02/2005,13:19,1136.50,1136.75,1136.25,1136.25,1008,429
09/02/2005,13:20,1136.50,1136.75,1136.25,1136.50,74,221
09/02/2005,13:21,1136.75,1136.75,1135.75,1136.25,47,673
09/02/2005,13:22,1136.25,1136.25,1136.00,1136.00,6,49
09/02/2005,13:23,1136.25,1136.25,1136.00,1136.25,259,4
09/02/2005,13:24,1136.25,1136.25,1136.00,1136.25,60,163
09/02/2005,13:25,1136.00,1136.25,1136.00,1136.00,182,351
09/02/2005,13:26,1136.25,1136.25,1136.00,1136.25,406,1
09/02/2005,13:27,1136.00,1136.25,1135.75,1135.75,110,144
09/02/2005,13:28,1135.75,1136.25,1135.75,1136.00,86,332
09/02/2005,13:29,1136.00,1136.00,1136.00,1136.00,0,101
09/02/2005,13:30,1136.00,1136.25,1136.00,1136.25,76,243
09/02/2005,13:31,1136.25,1136.50,1136.25,1136.25,239,403
09/02/2005,13:32,1136.25,1136.25,1136.00,1136.25,104,141
09/02/2005,13:33,1136.25,1136.25,1135.50,1135.50,33,997
09/02/2005,13:34,1135.50,1135.75,1135.25,1135.25,126,2306
09/02/2005,13:35,1135.25,1135.50,1135.00,1135.25,716,340
09/02/2005,13:36,1135.25,1135.50,1134.50,1135.00,522,2207
09/02/2005,13:37,1134.75,1134.75,1134.50,1134.75,876,280
09/02/2005,13:38,1134.75,1134.75,1134.50,1134.75,61,77
09/02/2005,13:39,1134.50,1134.75,1134.25,1134.50,240,745
09/02/2005,13:40,1134.25,1134.50,1134.00,1134.00,935,632
09/02/2005,13:41,1134.00,1134.25,1134.00,1134.00,243,31
09/02/2005,13:42,1134.00,1134.75,1134.00,1134.50,1420,126
09/02/2005,13:43,1134.75,1134.75,1134.50,1134.75,24,91
09/02/2005,13:44,1134.75,1135.00,1134.50,1134.75,250,19
09/02/2005,13:45,1134.75,1135.25,1134.75,1135.00,296,641
09/02/2005,13:46,1135.00,1135.00,1134.75,1134.75,102,27
09/02/2005,13:47,1134.75,1135.00,1134.50,1134.50,88,474
09/02/2005,13:48,1134.50,1134.75,1134.50,1134.75,150,22
09/02/2005,13:49,1134.50,1134.75,1134.25,1134.75,570,261
09/02/2005,13:50,1134.75,1134.75,1134.50,1134.75,70,4
09/02/2005,13:51,1134.75,1134.75,1134.50,1134.75,14,23
09/02/2005,13:52,1134.50,1134.75,1134.25,1134.25,63,345
09/02/2005,13:53,1134.50,1134.50,1134.25,1134.50,305,27
09/02/2005,13:54,1134.25,1134.75,1134.25,1134.50,204,39
09/02/2005,13:55,1134.50,1134.75,1134.50,1134.50,300,381
09/02/2005,13:56,1134.50,1134.75,1134.25,1134.50,8,398
09/02/2005,13:57,1134.50,1134.50,1134.25,1134.50,232,10
09/02/2005,13:58,1134.25,1134.75,1134.25,1134.75,73,62
09/02/2005,13:59,1134.75,1134.75,1134.25,1134.75,98,134
09/02/2005,14:00,1134.75,1134.75,1134.50,1134.50,2,141
09/02/2005,14:01,1134.50,1134.50,1134.25,1134.50,26,105
09/02/2005,14:02,1134.50,1134.75,1134.25,1134.75,196,20
09/02/2005,14:03,1134.50,1135.00,1134.50,1135.00,288,15
09/02/2005,14:04,1134.75,1135.00,1134.75,1135.00,411,11
09/02/2005,14:05,1135.00,1135.00,1134.75,1135.00,251,147
09/02/2005,14:06,1134.75,1135.25,1134.75,1135.00,519,393
09/02/2005,14:07,1135.00,1135.00,1134.50,1134.75,2,570
09/02/2005,14:08,1135.00,1135.00,1134.75,1134.75,22,19
09/02/2005,14:09,1135.00,1135.00,1134.75,1134.75,9,4
09/02/2005,14:10,1135.00,1135.00,1134.75,1134.75,37,508
09/02/2005,14:11,1134.75,1135.00,1134.75,1135.00,5,27
09/02/2005,14:12,1134.75,1135.00,1134.50,1134.75,3,131
09/02/2005,14:13,1134.75,1135.00,1134.50,1135.00,119,29
09/02/2005,14:14,1135.00,1135.00,1134.75,1135.00,107,21
09/02/2005,14:15,1134.75,1135.00,1134.75,1135.00,75,54
09/02/2005,14:16,1135.00,1135.00,1134.25,1134.50,321,704
09/02/2005,14:17,1134.50,1134.50,1134.25,1134.50,49,23
09/02/2005,14:18,1134.25,1134.50,1134.00,1134.25,170,621
09/02/2005,14:19,1134.25,1134.25,1134.00,1134.25,296,90
09/02/2005,14:20,1134.25,1134.25,1134.00,1134.25,77,18
09/02/2005,14:21,1134.25,1134.25,1134.00,1134.25,30,100
09/02/2005,14:22,1134.00,1134.25,1133.75,1134.00,632,1381
09/02/2005,14:23,1133.75,1134.25,1133.75,1134.00,585,192
09/02/2005,14:24,1134.00,1134.00,1133.75,1134.00,279,22
09/02/2005,14:25,1134.25,1134.50,1134.25,1134.50,441,38
09/02/2005,14:26,1134.25,1134.75,1134.25,1134.75,982,157
09/02/2005,14:27,1134.75,1134.75,1134.50,1134.50,57,85
09/02/2005,14:28,1134.50,1134.75,1134.50,1134.75,15,57
09/02/2005,14:29,1134.75,1134.75,1134.25,1134.50,276,195
09/02/2005,14:30,1134.50,1134.50,1134.00,1134.25,8,869
09/02/2005,14:31,1134.25,1134.50,1134.00,1134.25,241,293
09/02/2005,14:32,1134.25,1134.25,1134.00,1134.25,266,96
09/02/2005,14:33,1134.50,1134.50,1134.25,1134.50,266,43
09/02/2005,14:34,1134.50,1134.50,1134.25,1134.50,24,31
09/02/2005,14:35,1134.50,1134.50,1134.00,1134.25,20,186
09/02/2005,14:36,1134.25,1134.50,1134.25,1134.25,309,107
09/02/2005,14:37,1134.50,1134.50,1133.75,1134.25,323,465
09/02/2005,14:38,1134.25,1134.50,1134.00,1134.00,206,172
09/02/2005,14:39,1134.25,1134.25,1134.00,1134.25,610,5
09/02/2005,14:40,1134.25,1134.25,1134.00,1134.25,19,4
09/02/2005,14:41,1134.25,1134.25,1133.75,1134.00,143,365
09/02/2005,14:42,1134.00,1134.25,1133.50,1133.50,339,664
09/02/2005,14:43,1133.50,1133.75,1133.25,1133.25,329,946
09/02/2005,14:44,1133.25,1133.50,1132.50,1133.00,817,2731
09/02/2005,14:45,1133.00,1133.00,1132.75,1133.00,797,23
09/02/2005,14:46,1133.00,1133.00,1132.25,1132.50,1121,2415
09/02/2005,14:47,1132.25,1133.00,1132.25,1132.75,805,244
09/02/2005,14:48,1132.75,1133.00,1132.50,1132.75,285,452
09/02/2005,14:49,1132.75,1133.00,1132.75,1132.75,411,263
09/02/2005,14:50,1132.75,1133.00,1132.75,1132.75,12,175
09/02/2005,14:51,1132.75,1132.75,1132.25,1132.25,111,811
09/02/2005,14:52,1132.50,1132.50,1132.00,1132.25,1000,910
09/02/2005,14:53,1132.25,1132.50,1132.25,1132.50,326,361
09/02/2005,14:54,1132.50,1133.00,1132.50,1132.50,1037,394
09/02/2005,14:55,1132.50,1133.00,1132.50,1132.75,794,523
09/02/2005,14:56,1133.00,1133.00,1132.25,1132.50,603,995
09/02/2005,14:57,1132.50,1132.75,1132.00,1132.00,527,3387
09/02/2005,14:58,1131.75,1132.25,1131.75,1131.75,906,1017
09/02/2005,14:59,1131.75,1132.25,1131.50,1131.75,1643,2088
09/02/2005,15:00,1131.75,1132.25,1131.75,1132.00,2470,2843
09/02/2005,15:01,1131.75,1132.00,1131.00,1131.50,2995,3914
09/02/2005,15:02,1131.25,1131.50,1131.00,1131.50,838,1286
09/02/2005,15:03,1131.25,1131.75,1131.25,1131.75,983,835
09/02/2005,15:04,1131.75,1132.25,1131.75,1132.25,1823,409
09/02/2005,15:05,1132.00,1132.25,1131.75,1132.25,573,574
09/02/2005,15:06,1132.00,1132.25,1131.75,1131.75,318,746
09/02/2005,15:07,1132.00,1132.00,1131.50,1131.75,84,892
09/02/2005,15:08,1131.75,1132.00,1131.50,1131.75,1073,77
09/02/2005,15:09,1132.00,1132.00,1131.75,1132.00,790,240
09/02/2005,15:10,1132.00,1132.00,1131.50,1131.75,806,437
09/02/2005,15:11,1132.00,1132.25,1131.75,1132.00,562,64
09/02/2005,15:12,1132.00,1132.25,1131.75,1132.00,120,685
09/02/2005,15:13,1132.25,1132.50,1132.00,1132.00,981,659
09/02/2005,15:14,1132.25,1132.50,1132.00,1132.50,636,54
09/02/2005,15:15,1132.25,1133.50,1132.25,1133.00,3426,1803
09/02/2005,15:16,1132.75,1133.25,1132.75,1133.25,14,192
09/04/2005,17:01,1133.00,1133.25,1133.00,1133.00,30,109
09/04/2005,17:02,1132.75,1133.00,1132.75,1132.75,2,70
09/04/2005,17:03,1133.00,1133.00,1133.00,1133.00,92,0
09/04/2005,17:04,1133.00,1133.25,1133.00,1133.25,48,0
09/04/2005,17:05,1133.50,1133.50,1133.25,1133.50,17,20
09/04/2005,17:06,1133.75,1133.75,1133.50,1133.75,20,9
09/04/2005,17:07,1133.75,1133.75,1133.75,1133.75,1,0
09/04/2005,17:08,1134.00,1134.25,1134.00,1134.25,21,0
09/04/2005,17:09,1134.25,1134.25,1134.00,1134.00,1,6
09/04/2005,17:10,1134.00,1134.00,1134.00,1134.00,0,8
09/04/2005,17:12,1134.00,1134.00,1134.00,1134.00,0,5
09/04/2005,17:13,1134.00,1134.00,1134.00,1134.00,0,5
09/04/2005,17:14,1134.00,1134.00,1134.00,1134.00,0,33
09/04/2005,17:15,1134.25,1134.25,1134.25,1134.25,4,0
09/04/2005,17:16,1134.25,1134.25,1134.25,1134.25,1,0
09/04/2005,17:17,1134.25,1134.25,1134.25,1134.25,3,0
09/04/2005,17:18,1134.25,1134.25,1134.25,1134.25,11,0
09/04/2005,17:19,1134.25,1134.25,1134.25,1134.25,2,0
09/04/2005,17:20,1134.25,1134.25,1134.25,1134.25,12,0
09/04/2005,17:21,1134.50,1134.50,1134.50,1134.50,16,0
09/04/2005,17:22,1134.50,1134.50,1134.50,1134.50,13,0
09/04/2005,17:24,1134.25,1134.25,1134.25,1134.25,0,2
09/04/2005,17:25,1134.25,1134.25,1134.25,1134.25,0,7
09/04/2005,17:26,1134.25,1134.25,1134.25,1134.25,0,4
09/04/2005,17:27,1134.00,1134.00,1134.00,1134.00,0,1
09/04/2005,17:30,1134.00,1134.00,1134.00,1134.00,0,1
09/04/2005,17:33,1134.00,1134.00,1134.00,1134.00,0,2
09/04/2005,17:34,1134.00,1134.00,1134.00,1134.00,0,2
09/04/2005,17:37,1134.00,1134.00,1134.00,1134.00,0,1
09/04/2005,17:40,1134.00,1134.00,1134.00,1134.00,0,2
09/04/2005,17:42,1133.75,1133.75,1133.75,1133.75,0,2
09/04/2005,17:44,1134.00,1134.00,1134.00,1134.00,4,0
09/04/2005,17:47,1134.00,1134.00,1134.00,1134.00,4,0
09/04/2005,17:52,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,18:00,1134.00,1134.00,1134.00,1134.00,4,0
09/04/2005,18:01,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,18:07,1134.25,1134.25,1134.25,1134.25,1,0
09/04/2005,18:08,1133.75,1133.75,1133.75,1133.75,0,2
09/04/2005,18:12,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,18:13,1134.25,1134.25,1134.25,1134.25,1,0
09/04/2005,18:30,1134.25,1134.25,1134.25,1134.25,2,0
09/04/2005,18:39,1134.25,1134.25,1134.25,1134.25,1,0
09/04/2005,18:41,1134.00,1134.00,1134.00,1134.00,0,5
09/04/2005,18:43,1134.00,1134.00,1134.00,1134.00,0,1
09/04/2005,18:46,1134.25,1134.25,1134.25,1134.25,1,0
09/04/2005,18:49,1134.25,1134.25,1134.25,1134.25,6,0
09/04/2005,18:50,1134.00,1134.00,1134.00,1134.00,0,1
09/04/2005,18:51,1134.25,1134.50,1134.25,1134.25,2,1
09/04/2005,18:55,1134.25,1134.25,1134.25,1134.25,0,3
09/04/2005,18:58,1134.00,1134.00,1134.00,1134.00,0,3
09/04/2005,18:59,1134.00,1134.00,1134.00,1134.00,0,4
09/04/2005,19:01,1134.25,1134.25,1134.25,1134.25,8,0
09/04/2005,19:05,1134.25,1134.25,1134.25,1134.25,10,0
09/04/2005,19:10,1134.25,1134.25,1134.00,1134.00,3,1
09/04/2005,19:19,1134.25,1134.25,1134.25,1134.25,15,0
09/04/2005,19:32,1134.00,1134.00,1134.00,1134.00,0,1
09/04/2005,19:35,1134.00,1134.00,1134.00,1134.00,0,12
09/04/2005,19:36,1134.00,1134.00,1134.00,1134.00,0,1
09/04/2005,19:37,1134.25,1134.25,1134.25,1134.25,1,0
09/04/2005,19:53,1134.00,1134.00,1134.00,1134.00,0,1
09/04/2005,20:04,1134.00,1134.00,1134.00,1134.00,0,29
09/04/2005,20:20,1133.75,1133.75,1133.75,1133.75,0,60
09/04/2005,20:21,1133.75,1133.75,1133.75,1133.75,0,7
09/04/2005,20:27,1134.00,1134.00,1134.00,1134.00,2,0
09/04/2005,20:36,1134.00,1134.00,1133.75,1133.75,4,8
09/04/2005,20:37,1133.75,1133.75,1133.75,1133.75,0,2
09/04/2005,20:44,1133.75,1133.75,1133.75,1133.75,0,26
09/04/2005,20:45,1134.00,1134.00,1133.75,1133.75,16,2
09/04/2005,20:47,1133.75,1133.75,1133.75,1133.75,0,2
09/04/2005,20:48,1133.75,1133.75,1133.75,1133.75,0,60
09/04/2005,20:51,1133.50,1133.50,1133.50,1133.50,0,4
09/04/2005,20:53,1133.75,1134.00,1133.75,1134.00,64,0
09/04/2005,20:54,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,21:02,1134.00,1134.00,1133.75,1133.75,1,3
09/04/2005,21:17,1134.00,1134.00,1134.00,1134.00,2,0
09/04/2005,21:21,1134.00,1134.00,1134.00,1134.00,5,0
09/04/2005,21:23,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,21:27,1134.00,1134.00,1134.00,1134.00,5,0
09/04/2005,21:28,1133.75,1133.75,1133.75,1133.75,0,1
09/04/2005,21:32,1133.75,1133.75,1133.75,1133.75,0,37
09/04/2005,21:38,1133.75,1133.75,1133.75,1133.75,0,10
09/04/2005,21:50,1133.75,1133.75,1133.50,1133.50,0,5
09/04/2005,22:07,1133.75,1133.75,1133.75,1133.75,4,0
09/04/2005,22:08,1134.00,1134.00,1134.00,1134.00,33,0
09/04/2005,22:10,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,22:11,1134.00,1134.00,1134.00,1134.00,17,0
09/04/2005,22:14,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,22:18,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,22:19,1134.25,1134.25,1134.25,1134.25,1,0
09/04/2005,22:21,1134.25,1134.25,1134.25,1134.25,1,0
09/04/2005,22:39,1134.25,1134.25,1134.25,1134.25,5,0
09/04/2005,22:43,1134.00,1134.00,1133.75,1133.75,0,5
09/04/2005,22:53,1134.00,1134.00,1134.00,1134.00,4,0
09/04/2005,22:56,1134.00,1134.00,1134.00,1134.00,2,0
09/04/2005,23:00,1134.00,1134.00,1134.00,1134.00,1,0
09/04/2005,23:08,1134.00,1134.00,1134.00,1134.00,3,0
09/04/2005,23:22,1134.00,1134.00,1134.00,1134.00,6,0
09/04/2005,23:28,1133.75,1134.00,1133.75,1134.00,1,3
09/04/2005,23:48,1134.00,1134.00,1134.00,1134.00,3,0
09/05/2005,00:21,1134.00,1134.00,1134.00,1134.00,1,0
09/05/2005,00:22,1134.25,1134.25,1133.75,1133.75,10,10
09/05/2005,00:33,1134.00,1134.00,1134.00,1134.00,1,0
09/05/2005,00:48,1133.75,1133.75,1133.75,1133.75,0,16
09/05/2005,00:49,1134.00,1134.00,1134.00,1134.00,5,0
09/05/2005,00:53,1134.00,1134.00,1134.00,1134.00,7,0
09/05/2005,01:00,1134.00,1134.00,1134.00,1134.00,23,0
09/05/2005,01:01,1134.25,1134.25,1134.00,1134.00,2,1
09/05/2005,01:02,1134.25,1134.25,1134.25,1134.25,10,0
09/05/2005,01:03,1134.00,1134.00,1134.00,1134.00,0,57
09/05/2005,01:04,1134.00,1134.00,1134.00,1134.00,0,1
09/05/2005,01:05,1134.00,1134.00,1133.75,1133.75,0,70
09/05/2005,01:06,1133.75,1133.75,1133.75,1133.75,0,10
09/05/2005,01:11,1133.75,1133.75,1133.75,1133.75,0,10
09/05/2005,01:13,1134.00,1134.00,1134.00,1134.00,1,0
09/05/2005,01:14,1134.00,1134.00,1134.00,1134.00,12,0
09/05/2005,01:16,1134.00,1134.00,1133.75,1133.75,5,100
09/05/2005,01:17,1133.75,1134.00,1133.75,1134.00,1,1
09/05/2005,01:21,1134.00,1134.00,1134.00,1134.00,5,0
09/05/2005,01:22,1133.75,1133.75,1133.75,1133.75,0,1
09/05/2005,01:32,1134.00,1134.50,1134.00,1134.50,159,0
09/05/2005,01:33,1134.50,1134.50,1134.50,1134.50,30,0
09/05/2005,01:36,1134.75,1134.75,1134.75,1134.75,16,0
09/05/2005,01:44,1134.50,1134.50,1134.50,1134.50,0,1
09/05/2005,01:47,1134.75,1134.75,1134.75,1134.75,36,0
09/05/2005,01:49,1134.75,1135.50,1134.75,1135.25,95,3
09/05/2005,01:50,1135.50,1135.50,1135.50,1135.50,21,0
09/05/2005,01:51,1135.25,1135.50,1135.25,1135.50,4,4
09/05/2005,01:52,1135.25,1135.25,1135.25,1135.25,0,2
09/05/2005,01:53,1135.25,1135.25,1135.25,1135.25,0,1
09/05/2005,01:55,1135.25,1135.25,1135.25,1135.25,0,1
09/05/2005,01:56,1135.25,1135.25,1135.25,1135.25,0,69
09/05/2005,01:57,1135.25,1135.25,1135.25,1135.25,0,2
09/05/2005,01:58,1135.50,1135.50,1135.50,1135.50,70,0
09/05/2005,01:59,1135.50,1135.75,1135.50,1135.75,116,0
09/05/2005,02:01,1135.75,1136.25,1135.75,1136.00,237,81
09/05/2005,02:02,1136.25,1136.25,1136.00,1136.25,144,87
09/05/2005,02:03,1136.25,1136.75,1136.00,1136.00,70,18
09/05/2005,02:04,1136.00,1136.00,1136.00,1136.00,0,56
09/05/2005,02:05,1136.00,1136.00,1136.00,1136.00,0,13
09/05/2005,02:06,1136.00,1136.00,1136.00,1136.00,0,7
09/05/2005,02:07,1136.00,1136.00,1135.75,1135.75,0,50
09/05/2005,02:08,1135.75,1135.75,1135.75,1135.75,0,18
09/05/2005,02:09,1136.00,1136.25,1136.00,1136.00,55,7
09/05/2005,02:10,1136.25,1136.50,1136.25,1136.50,71,0
09/05/2005,02:11,1136.50,1136.75,1136.50,1136.75,63,0
09/05/2005,02:12,1136.75,1136.75,1136.50,1136.50,16,1
09/05/2005,02:13,1136.75,1137.00,1136.50,1137.00,67,11
09/05/2005,02:14,1136.75,1136.75,1136.50,1136.75,1,5
09/05/2005,02:15,1136.75,1136.75,1136.75,1136.75,16,0
09/05/2005,02:16,1136.75,1136.75,1136.75,1136.75,5,0
09/05/2005,02:17,1137.00,1137.00,1137.00,1137.00,1,0
09/05/2005,02:19,1136.75,1137.00,1136.75,1136.75,2,15
09/05/2005,02:20,1136.75,1136.75,1136.75,1136.75,0,1
09/05/2005,02:21,1136.75,1136.75,1136.75,1136.75,0,5
09/05/2005,02:22,1136.75,1136.75,1136.50,1136.50,15,48
09/05/2005,02:23,1136.50,1136.50,1136.50,1136.50,0,39
09/05/2005,02:24,1136.50,1136.50,1136.50,1136.50,0,40
09/05/2005,02:27,1136.25,1136.25,1136.25,1136.25,0,15
09/05/2005,02:28,1136.50,1136.50,1136.50,1136.50,34,0
09/05/2005,02:29,1136.75,1136.75,1136.75,1136.75,35,0
09/05/2005,02:31,1137.00,1137.00,1137.00,1137.00,2,0
09/05/2005,02:32,1137.00,1137.00,1137.00,1137.00,4,0
09/05/2005,02:33,1137.00,1137.00,1136.75,1136.75,1,52
09/05/2005,02:34,1136.75,1136.75,1136.75,1136.75,0,7
09/05/2005,02:35,1136.75,1136.75,1136.75,1136.75,0,3
09/05/2005,02:36,1137.00,1137.00,1137.00,1137.00,2,0
09/05/2005,02:37,1136.75,1136.75,1136.75,1136.75,0,1
09/05/2005,02:38,1136.75,1137.00,1136.75,1137.00,4,20
09/05/2005,02:40,1136.75,1136.75,1136.75,1136.75,0,16
09/05/2005,02:42,1137.00,1137.00,1137.00,1137.00,8,0
09/05/2005,02:43,1137.00,1137.00,1137.00,1137.00,6,0
09/05/2005,02:44,1137.00,1137.00,1137.00,1137.00,2,0
09/05/2005,02:45,1137.00,1137.00,1137.00,1137.00,52,0
09/05/2005,02:46,1136.75,1137.00,1136.75,1137.00,22,102
09/05/2005,02:47,1136.75,1136.75,1136.75,1136.75,0,12
09/05/2005,02:48,1136.50,1136.50,1136.50,1136.50,0,3
09/05/2005,02:49,1136.50,1136.50,1136.50,1136.50,0,10
09/05/2005,02:51,1136.50,1136.50,1136.50,1136.50,0,3
09/05/2005,02:52,1136.50,1136.50,1136.50,1136.50,0,10
09/05/2005,02:54,1136.50,1136.50,1136.50,1136.50,0,1
09/05/2005,02:55,1136.50,1136.50,1136.25,1136.25,1,37
09/05/2005,02:58,1136.50,1136.50,1136.50,1136.50,25,0
09/05/2005,03:01,1136.50,1136.50,1136.25,1136.50,47,18
09/05/2005,03:03,1136.50,1136.50,1136.50,1136.50,9,0
09/05/2005,03:05,1136.50,1136.50,1136.50,1136.50,11,0
09/05/2005,03:06,1136.25,1136.25,1136.25,1136.25,0,26
09/05/2005,03:07,1136.25,1136.25,1136.25,1136.25,0,3
09/05/2005,03:10,1136.25,1136.25,1136.25,1136.25,0,3
09/05/2005,03:12,1136.00,1136.00,1136.00,1136.00,0,9
09/05/2005,03:13,1136.00,1136.00,1135.75,1135.75,0,68
09/05/2005,03:14,1135.75,1135.75,1135.75,1135.75,0,11
09/05/2005,03:15,1136.00,1136.00,1135.75,1135.75,25,2
09/05/2005,03:16,1135.75,1135.75,1135.75,1135.75,0,5
09/05/2005,03:19,1135.75,1135.75,1135.75,1135.75,0,13
09/05/2005,03:21,1135.75,1135.75,1135.75,1135.75,0,2
09/05/2005,03:22,1135.75,1135.75,1135.75,1135.75,0,5
09/05/2005,03:23,1135.75,1135.75,1135.75,1135.75,0,1
09/05/2005,03:24,1135.50,1135.50,1135.50,1135.50,0,104
09/05/2005,03:26,1135.50,1135.50,1135.50,1135.50,0,2
09/05/2005,03:30,1135.75,1135.75,1135.75,1135.75,42,0
09/05/2005,03:31,1135.75,1135.75,1135.50,1135.50,12,28
09/05/2005,03:32,1135.50,1135.50,1135.50,1135.50,0,73
09/05/2005,03:33,1135.75,1135.75,1135.50,1135.50,14,46
09/05/2005,03:35,1135.25,1135.25,1135.25,1135.25,0,66
09/05/2005,03:36,1135.25,1135.25,1135.25,1135.25,0,2
09/05/2005,03:37,1135.00,1135.00,1135.00,1135.00,0,11
09/05/2005,03:39,1135.25,1135.25,1135.25,1135.25,15,0
09/05/2005,03:40,1135.50,1135.50,1135.50,1135.50,105,0
09/05/2005,03:45,1135.50,1135.50,1135.50,1135.50,1,0
09/05/2005,03:49,1135.50,1135.50,1135.50,1135.50,4,0
09/05/2005,03:50,1135.50,1136.00,1135.50,1135.75,85,43
09/05/2005,03:51,1135.75,1135.75,1135.75,1135.75,0,40
09/05/2005,03:53,1135.75,1135.75,1135.75,1135.75,0,10
09/05/2005,03:55,1135.50,1135.50,1135.50,1135.50,0,9
09/05/2005,03:56,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,03:57,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,04:02,1135.25,1135.25,1135.00,1135.00,0,39
09/05/2005,04:03,1135.00,1135.00,1134.75,1134.75,0,71
09/05/2005,04:05,1135.00,1135.00,1135.00,1135.00,10,0
09/05/2005,04:06,1134.75,1134.75,1134.75,1134.75,0,20
09/05/2005,04:07,1135.00,1135.00,1135.00,1135.00,5,0
09/05/2005,04:08,1135.00,1135.00,1135.00,1135.00,8,0
09/05/2005,04:09,1134.75,1134.75,1134.75,1134.75,0,1
09/05/2005,04:17,1135.00,1135.00,1135.00,1135.00,10,0
09/05/2005,04:21,1135.00,1135.00,1135.00,1135.00,1,0
09/05/2005,04:22,1135.00,1135.00,1135.00,1135.00,2,0
09/05/2005,04:24,1135.00,1135.00,1135.00,1135.00,1,0
09/05/2005,04:26,1135.25,1135.50,1135.25,1135.50,23,0
09/05/2005,04:30,1135.50,1135.50,1135.50,1135.50,42,0
09/05/2005,04:31,1135.50,1135.50,1135.50,1135.50,15,0
09/05/2005,04:32,1135.50,1135.50,1135.00,1135.00,1,20
09/05/2005,04:34,1135.25,1135.75,1135.25,1135.75,35,0
09/05/2005,04:36,1135.75,1135.75,1135.75,1135.75,60,0
09/05/2005,04:37,1135.75,1135.75,1135.75,1135.75,10,0
09/05/2005,04:39,1135.75,1135.75,1135.75,1135.75,12,0
09/05/2005,04:40,1135.75,1135.75,1135.75,1135.75,3,0
09/05/2005,04:41,1135.75,1135.75,1135.75,1135.75,25,0
09/05/2005,04:42,1135.75,1135.75,1135.75,1135.75,2,0
09/05/2005,04:45,1135.75,1135.75,1135.75,1135.75,1,0
09/05/2005,04:46,1135.75,1135.75,1135.75,1135.75,3,0
09/05/2005,04:50,1135.75,1135.75,1135.75,1135.75,28,0
09/05/2005,04:54,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,04:55,1135.50,1135.50,1135.50,1135.50,0,15
09/05/2005,05:00,1135.75,1135.75,1135.75,1135.75,2,0
09/05/2005,05:02,1135.75,1135.75,1135.75,1135.75,1,0
09/05/2005,05:07,1135.25,1135.25,1135.25,1135.25,0,2
09/05/2005,05:08,1135.25,1135.25,1135.25,1135.25,0,11
09/05/2005,05:12,1135.00,1135.00,1135.00,1135.00,0,3
09/05/2005,05:13,1135.00,1135.00,1135.00,1135.00,0,1
09/05/2005,05:14,1135.25,1135.25,1135.00,1135.25,70,3
09/05/2005,05:15,1135.25,1135.25,1135.25,1135.25,1,0
09/05/2005,05:20,1135.50,1135.50,1135.50,1135.50,40,0
09/05/2005,05:22,1135.50,1135.50,1135.50,1135.50,1,0
09/05/2005,05:24,1135.75,1135.75,1135.75,1135.75,1,0
09/05/2005,05:25,1135.75,1135.75,1135.75,1135.75,2,0
09/05/2005,05:27,1135.50,1135.50,1135.25,1135.25,0,3
09/05/2005,05:28,1135.50,1135.50,1135.50,1135.50,1,0
09/05/2005,05:31,1135.25,1135.25,1135.00,1135.00,0,73
09/05/2005,05:32,1135.00,1135.75,1135.00,1135.75,80,1
09/05/2005,05:34,1135.75,1135.75,1135.75,1135.75,1,0
09/05/2005,05:36,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,05:37,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,05:40,1135.75,1135.75,1135.75,1135.75,1,0
09/05/2005,05:41,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,05:49,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,05:50,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,05:54,1135.75,1135.75,1135.75,1135.75,5,0
09/05/2005,06:01,1135.50,1135.75,1135.50,1135.75,14,17
09/05/2005,06:06,1135.50,1135.50,1135.50,1135.50,0,5
09/05/2005,06:12,1135.25,1135.25,1135.25,1135.25,0,2
09/05/2005,06:15,1135.50,1135.50,1135.25,1135.50,2,2
09/05/2005,06:17,1135.25,1135.25,1135.25,1135.25,0,7
09/05/2005,06:20,1135.50,1136.00,1135.50,1136.00,118,0
09/05/2005,06:25,1135.75,1136.00,1135.50,1135.50,5,33
09/05/2005,06:26,1135.50,1135.50,1135.50,1135.50,0,18
09/05/2005,06:29,1135.50,1135.50,1135.50,1135.50,0,46
09/05/2005,06:32,1135.25,1135.50,1135.25,1135.50,2,11
09/05/2005,06:33,1135.25,1135.25,1135.25,1135.25,0,1
09/05/2005,06:36,1135.75,1135.75,1135.75,1135.75,3,0
09/05/2005,06:40,1135.75,1135.75,1135.75,1135.75,57,0
09/05/2005,06:41,1135.75,1135.75,1135.75,1135.75,10,0
09/05/2005,06:42,1136.00,1136.00,1135.50,1136.00,108,4
09/05/2005,06:49,1135.75,1135.75,1135.75,1135.75,0,4
09/05/2005,06:50,1135.75,1135.75,1135.75,1135.75,0,8
09/05/2005,06:55,1135.50,1135.50,1135.50,1135.50,0,3
09/05/2005,06:57,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,06:58,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,07:00,1135.75,1135.75,1135.75,1135.75,31,0
09/05/2005,07:10,1135.75,1135.75,1135.75,1135.75,71,0
09/05/2005,07:13,1135.75,1135.75,1135.75,1135.75,20,0
09/05/2005,07:19,1135.75,1135.75,1135.75,1135.75,87,0
09/05/2005,07:20,1135.75,1135.75,1135.75,1135.75,4,0
09/05/2005,07:24,1135.50,1135.50,1135.50,1135.50,0,1
09/05/2005,07:26,1135.75,1135.75,1135.50,1135.75,8,45
09/05/2005,07:27,1135.75,1135.75,1135.75,1135.75,5,0
09/05/2005,07:28,1135.75,1135.75,1135.75,1135.75,5,0
09/05/2005,07:29,1135.75,1135.75,1135.75,1135.75,1,0
09/05/2005,07:33,1136.00,1136.00,1136.00,1136.00,5,0
09/05/2005,07:35,1135.75,1136.00,1135.75,1136.00,10,4
09/05/2005,07:36,1135.75,1135.75,1135.75,1135.75,0,36
09/05/2005,07:38,1135.75,1135.75,1135.75,1135.75,0,1
09/05/2005,07:39,1135.75,1135.75,1135.75,1135.75,0,100
09/05/2005,07:40,1135.75,1135.75,1135.75,1135.75,0,6
09/05/2005,07:41,1135.75,1135.75,1135.75,1135.75,0,105
09/05/2005,07:42,1135.75,1135.75,1135.75,1135.75,0,65
09/05/2005,07:43,1135.75,1135.75,1135.75,1135.75,0,1
09/05/2005,07:44,1135.75,1135.75,1135.75,1135.75,0,1
09/05/2005,07:45,1136.00,1136.00,1136.00,1136.00,1,0
09/05/2005,07:46,1136.00,1136.00,1136.00,1136.00,7,0
09/05/2005,07:47,1136.00,1136.00,1136.00,1136.00,11,0
09/05/2005,07:48,1136.00,1136.00,1136.00,1136.00,5,0
09/05/2005,07:49,1136.00,1136.00,1136.00,1136.00,7,0
09/05/2005,07:50,1136.00,1136.25,1136.00,1136.25,133,0
09/05/2005,07:51,1136.00,1136.00,1136.00,1136.00,0,3
09/05/2005,07:52,1136.25,1136.25,1136.25,1136.25,2,0
09/05/2005,07:53,1136.25,1136.25,1136.25,1136.25,5,0
09/05/2005,07:54,1136.25,1136.25,1136.00,1136.00,7,2
09/05/2005,07:55,1136.00,1136.00,1136.00,1136.00,0,2
09/05/2005,07:57,1136.00,1136.75,1135.75,1136.75,50,14
09/05/2005,07:58,1136.25,1136.25,1136.25,1136.25,0,6
09/05/2005,07:59,1136.50,1136.75,1136.50,1136.50,25,8
09/05/2005,08:00,1136.75,1137.00,1136.50,1136.50,82,277
09/05/2005,08:01,1136.50,1136.50,1136.25,1136.50,6,18
09/05/2005,08:02,1136.25,1136.75,1136.25,1136.50,37,9
09/05/2005,08:03,1136.50,1136.75,1136.50,1136.50,2,25
09/05/2005,08:04,1136.75,1136.75,1136.50,1136.50,25,8
09/05/2005,08:06,1136.50,1137.00,1136.00,1136.00,80,18
09/05/2005,08:07,1136.25,1137.25,1136.25,1136.75,141,24
09/05/2005,08:08,1136.75,1136.75,1136.50,1136.75,5,9
09/05/2005,08:11,1136.75,1136.75,1136.50,1136.75,4,1
09/05/2005,08:12,1136.75,1136.75,1136.75,1136.75,1,0
09/05/2005,08:13,1136.75,1136.75,1136.75,1136.75,8,0
09/05/2005,08:14,1136.75,1136.75,1136.75,1136.75,7,0
09/05/2005,08:15,1136.75,1136.75,1136.75,1136.75,12,0
09/05/2005,08:16,1136.75,1136.75,1136.75,1136.75,3,0
09/05/2005,08:17,1136.75,1136.75,1136.75,1136.75,21,0
09/05/2005,08:19,1136.75,1136.75,1136.75,1136.75,10,0
09/05/2005,08:20,1136.75,1136.75,1136.75,1136.75,1,0
09/05/2005,08:21,1136.75,1136.75,1136.75,1136.75,4,0
09/05/2005,08:24,1136.50,1136.75,1136.50,1136.75,18,1
09/05/2005,08:25,1136.75,1136.75,1136.75,1136.75,2,0
09/05/2005,08:26,1137.00,1137.00,1136.75,1136.75,1,7
09/05/2005,08:27,1136.75,1136.75,1136.75,1136.75,0,1
09/05/2005,08:28,1136.75,1136.75,1136.75,1136.75,0,2
09/05/2005,08:30,1136.75,1136.75,1136.75,1136.75,0,2
09/05/2005,08:31,1136.75,1136.75,1136.75,1136.75,0,3
09/05/2005,08:32,1136.75,1136.75,1136.75,1136.75,0,7
09/05/2005,08:33,1136.75,1137.00,1136.75,1137.00,51,1
09/05/2005,08:34,1137.00,1137.00,1136.75,1136.75,65,6
09/05/2005,08:35,1136.75,1137.00,1136.75,1137.00,11,5
09/05/2005,08:36,1137.00,1137.00,1137.00,1137.00,2,0
09/05/2005,08:37,1136.75,1137.25,1136.75,1137.25,21,2
09/05/2005,08:38,1136.75,1136.75,1136.75,1136.75,0,5
09/05/2005,08:39,1136.75,1136.75,1136.75,1136.75,0,77
09/05/2005,08:40,1136.50,1136.50,1136.25,1136.25,0,42
09/05/2005,08:41,1136.25,1136.25,1136.25,1136.25,0,11
09/05/2005,08:42,1136.25,1136.25,1136.25,1136.25,0,1
09/05/2005,08:43,1136.25,1136.25,1136.25,1136.25,0,1
09/05/2005,08:45,1136.50,1136.50,1136.50,1136.50,8,0
09/05/2005,08:46,1136.50,1136.50,1136.50,1136.50,2,0
09/05/2005,08:47,1136.25,1136.25,1136.25,1136.25,0,1
09/05/2005,08:49,1136.50,1136.50,1136.50,1136.50,3,0
09/05/2005,08:50,1136.50,1136.75,1136.50,1136.75,10,0
09/05/2005,08:52,1136.25,1136.25,1136.25,1136.25,0,2
09/05/2005,08:56,1136.25,1136.50,1136.25,1136.50,2,2
09/05/2005,08:57,1136.50,1136.50,1136.50,1136.50,3,0
09/05/2005,08:58,1136.50,1136.50,1136.50,1136.50,11,0
09/05/2005,08:59,1136.50,1136.50,1136.50,1136.50,2,0
09/05/2005,09:00,1136.75,1137.25,1136.75,1137.00,108,5
09/05/2005,09:01,1137.00,1137.00,1137.00,1137.00,0,3
09/05/2005,09:03,1137.00,1137.00,1137.00,1137.00,0,99
09/05/2005,09:04,1137.00,1137.25,1137.00,1137.00,1,12
09/05/2005,09:05,1137.00,1137.00,1137.00,1137.00,0,2
09/05/2005,09:06,1137.00,1137.00,1137.00,1137.00,0,15
09/05/2005,09:07,1137.00,1137.00,1137.00,1137.00,0,2
09/05/2005,09:08,1137.00,1137.00,1137.00,1137.00,0,5
09/05/2005,09:09,1137.00,1137.25,1137.00,1137.00,30,77
09/05/2005,09:10,1137.00,1137.00,1137.00,1137.00,0,22
09/05/2005,09:11,1136.75,1136.75,1136.75,1136.75,0,1
09/05/2005,09:13,1136.75,1137.00,1136.75,1137.00,1,20
09/05/2005,09:16,1136.75,1136.75,1136.75,1136.75,0,2
09/05/2005,09:17,1137.00,1137.00,1137.00,1137.00,55,0
09/05/2005,09:18,1136.75,1136.75,1136.75,1136.75,0,2
09/05/2005,09:19,1137.00,1137.00,1137.00,1137.00,3,0
09/05/2005,09:21,1136.75,1136.75,1136.75,1136.75,0,3
09/05/2005,09:22,1136.75,1136.75,1136.75,1136.75,0,2
09/05/2005,09:24,1136.75,1137.00,1136.75,1137.00,5,5
09/05/2005,09:26,1136.75,1136.75,1136.75,1136.75,0,10
09/05/2005,09:27,1136.75,1136.75,1136.75,1136.75,0,32
09/05/2005,09:28,1136.75,1136.75,1136.75,1136.75,0,37
09/05/2005,09:31,1136.50,1136.75,1136.50,1136.75,6,2
09/05/2005,09:32,1136.50,1136.50,1136.50,1136.50,0,3
09/05/2005,09:33,1136.50,1136.75,1136.50,1136.75,3,26
09/05/2005,09:35,1136.50,1136.50,1136.50,1136.50,0,19
09/05/2005,09:37,1136.50,1136.50,1136.50,1136.50,0,32
09/05/2005,09:38,1136.25,1136.25,1136.25,1136.25,0,56
09/05/2005,09:39,1136.25,1136.25,1136.25,1136.25,0,6
09/05/2005,09:40,1136.50,1136.50,1136.50,1136.50,1,0
09/05/2005,09:41,1136.25,1136.25,1136.25,1136.25,0,68
09/05/2005,09:42,1136.25,1136.25,1136.25,1136.25,0,2
09/05/2005,09:43,1136.25,1136.25,1136.25,1136.25,0,44
09/05/2005,09:44,1136.25,1136.50,1136.25,1136.25,1,32
09/05/2005,09:45,1136.25,1136.50,1136.25,1136.25,2,70
09/05/2005,09:46,1136.25,1136.25,1136.25,1136.25,0,88
09/05/2005,09:47,1136.25,1136.50,1136.25,1136.50,105,11
09/05/2005,09:48,1136.50,1136.50,1136.50,1136.50,5,0
09/05/2005,09:49,1136.50,1136.50,1136.25,1136.50,68,4
09/05/2005,09:50,1136.50,1136.50,1136.50,1136.50,1,0
09/05/2005,09:51,1136.50,1136.50,1136.50,1136.50,98,0
09/05/2005,09:52,1136.50,1136.50,1136.50,1136.50,35,0
09/05/2005,09:53,1136.50,1136.75,1136.50,1136.50,3,50
09/05/2005,09:55,1136.75,1136.75,1136.75,1136.75,100,0
09/05/2005,09:56,1136.50,1136.50,1136.50,1136.50,0,245
09/05/2005,09:57,1136.75,1136.75,1136.75,1136.75,71,0
09/05/2005,09:58,1136.50,1136.75,1136.50,1136.50,209,207
09/05/2005,09:59,1136.50,1136.50,1136.50,1136.50,0,29
09/05/2005,10:00,1136.50,1136.50,1136.50,1136.50,0,86
09/05/2005,10:01,1136.75,1136.75,1136.75,1136.75,106,0
09/05/2005,10:02,1136.75,1136.75,1136.50,1136.50,10,2
09/05/2005,10:03,1136.50,1136.50,1136.50,1136.50,0,4
09/05/2005,10:04,1136.75,1136.75,1136.75,1136.75,41,0
09/05/2005,10:05,1136.75,1136.75,1136.75,1136.75,17,0
09/05/2005,10:06,1137.00,1137.00,1137.00,1137.00,5,0
09/05/2005,10:07,1137.00,1137.00,1137.00,1137.00,40,0
09/05/2005,10:08,1136.75,1136.75,1136.75,1136.75,0,47
09/05/2005,10:09,1137.00,1137.00,1137.00,1137.00,17,0
09/05/2005,10:10,1137.00,1137.00,1137.00,1137.00,5,0
09/05/2005,10:11,1137.00,1137.00,1137.00,1137.00,92,0
09/05/2005,10:12,1136.75,1136.75,1136.75,1136.75,0,13
09/05/2005,10:13,1137.00,1137.00,1137.00,1137.00,133,0
09/05/2005,10:14,1137.00,1137.00,1137.00,1137.00,1,0
09/05/2005,10:15,1137.00,1137.00,1137.00,1137.00,12,0
09/05/2005,10:16,1137.00,1137.00,1137.00,1137.00,3,0
09/05/2005,10:17,1137.25,1137.25,1137.00,1137.25,5,34
09/05/2005,10:18,1137.00,1137.00,1136.75,1137.00,46,51
09/05/2005,10:19,1137.25,1137.25,1137.00,1137.00,232,65
09/05/2005,10:21,1137.25,1137.25,1137.00,1137.25,105,22
09/05/2005,10:22,1137.00,1137.00,1136.75,1137.00,18,133
09/05/2005,10:23,1136.75,1137.25,1136.75,1137.00,1,15
09/05/2005,10:24,1137.00,1137.25,1137.00,1137.00,158,107
09/05/2005,10:25,1137.00,1137.00,1136.75,1136.75,0,51
09/05/2005,10:26,1137.25,1137.25,1137.00,1137.25,166,1
09/05/2005,10:27,1137.00,1137.25,1137.00,1137.25,10,56
09/05/2005,10:28,1137.00,1137.50,1137.00,1137.00,111,104
09/05/2005,10:29,1137.25,1137.25,1137.00,1137.25,22,6
09/05/2005,10:30,1137.25,1137.25,1137.25,1137.25,211,0
09/05/2005,10:31,1137.50,1137.50,1137.25,1137.50,102,3
09/05/2005,17:01,1137.25,1137.50,1137.00,1137.50,33,172
09/05/2005,17:02,1137.25,1137.25,1137.00,1137.00,0,26
09/05/2005,17:03,1137.00,1137.00,1137.00,1137.00,0,1
09/05/2005,17:04,1137.00,1137.25,1137.00,1137.25,22,11
09/05/2005,17:05,1137.00,1137.25,1137.00,1137.25,68,2
09/05/2005,17:06,1137.25,1137.50,1137.00,1137.50,161,16
09/05/2005,17:07,1137.50,1137.75,1137.50,1137.50,69,16
09/05/2005,17:08,1137.50,1137.50,1137.50,1137.50,0,1
09/05/2005,17:09,1137.25,1137.25,1137.25,1137.25,0,1
09/05/2005,17:10,1137.25,1137.25,1137.25,1137.25,0,1
09/05/2005,17:11,1137.50,1137.75,1137.50,1137.50,205,6
09/05/2005,17:12,1137.50,1137.50,1137.50,1137.50,0,11
09/05/2005,17:13,1137.75,1137.75,1137.25,1137.25,1,100
09/05/2005,17:14,1137.25,1137.25,1137.00,1137.00,0,6
09/05/2005,17:15,1137.00,1137.00,1137.00,1137.00,0,16
09/05/2005,17:16,1137.00,1137.00,1137.00,1137.00,0,2
09/05/2005,17:17,1137.00,1137.00,1137.00,1137.00,0,60
09/05/2005,17:18,1137.00,1137.00,1136.75,1137.00,6,20
09/05/2005,17:19,1137.00,1137.00,1137.00,1137.00,2,0
09/05/2005,17:22,1137.00,1137.00,1136.75,1136.75,7,1
09/05/2005,17:26,1137.00,1137.00,1137.00,1137.00,11,0
09/05/2005,17:27,1137.00,1137.00,1137.00,1137.00,1,0
09/05/2005,17:32,1137.00,1137.00,1137.00,1137.00,1,0
09/05/2005,17:42,1136.75,1137.00,1136.75,1136.75,25,31
09/05/2005,17:43,1136.75,1136.75,1136.75,1136.75,0,15
09/05/2005,17:45,1136.75,1136.75,1136.75,1136.75,0,10
09/05/2005,17:47,1136.75,1136.75,1136.75,1136.75,0,11
09/05/2005,17:50,1136.75,1136.75,1136.75,1136.75,0,11
09/05/2005,17:51,1136.75,1136.75,1136.75,1136.75,0,2
09/05/2005,17:52,1136.75,1136.75,1136.75,1136.75,0,1
09/05/2005,17:53,1136.75,1136.75,1136.75,1136.75,0,7
09/05/2005,17:54,1137.00,1137.00,1137.00,1137.00,5,0
09/05/2005,17:59,1136.75,1136.75,1136.75,1136.75,0,20
09/05/2005,18:00,1136.75,1136.75,1136.75,1136.75,0,6
09/05/2005,18:01,1136.75,1136.75,1136.75,1136.75,0,11
09/05/2005,18:02,1137.00,1137.00,1137.00,1137.00,1,0
09/05/2005,18:03,1136.75,1137.00,1136.75,1136.75,1,5
09/05/2005,18:04,1137.00,1137.00,1137.00,1137.00,65,0
09/05/2005,18:05,1137.00,1137.25,1137.00,1137.00,39,3
09/05/2005,18:08,1137.00,1137.25,1137.00,1137.25,15,3
09/05/2005,18:09,1137.00,1137.00,1137.00,1137.00,0,3
09/05/2005,18:10,1137.00,1137.00,1137.00,1137.00,0,5
09/05/2005,18:11,1137.25,1137.25,1137.00,1137.00,1,3
09/05/2005,18:12,1137.00,1137.00,1137.00,1137.00,0,2
09/05/2005,18:13,1137.25,1137.25,1137.25,1137.25,3,0
09/05/2005,18:14,1137.25,1137.25,1137.25,1137.25,36,0
09/05/2005,18:15,1137.25,1137.25,1137.25,1137.25,55,0
09/05/2005,18:16,1137.50,1137.50,1137.25,1137.25,1,3
09/05/2005,18:18,1137.25,1137.25,1137.25,1137.25,0,40
09/05/2005,18:19,1137.25,1137.25,1137.25,1137.25,0,1
09/05/2005,18:20,1137.25,1137.25,1137.25,1137.25,0,15
09/05/2005,18:21,1137.25,1137.25,1137.00,1137.25,9,15
09/05/2005,18:22,1137.00,1137.00,1137.00,1137.00,0,2
09/05/2005,18:23,1137.25,1137.25,1137.25,1137.25,15,0
09/05/2005,18:24,1137.25,1137.25,1137.25,1137.25,9,0
09/05/2005,18:25,1137.25,1137.25,1137.25,1137.25,7,0
09/05/2005,18:26,1137.25,1137.25,1137.25,1137.25,10,0
09/05/2005,18:27,1137.25,1137.25,1137.00,1137.00,14,127
09/05/2005,18:29,1137.00,1137.00,1137.00,1137.00,0,274
09/05/2005,18:31,1137.00,1137.00,1137.00,1137.00,0,5
09/05/2005,18:32,1137.00,1137.00,1137.00,1137.00,0,34
09/05/2005,18:33,1137.00,1137.00,1137.00,1137.00,0,67
09/05/2005,18:35,1137.00,1137.00,1137.00,1137.00,0,1
09/05/2005,18:38,1137.00,1137.00,1137.00,1137.00,0,1
09/05/2005,18:42,1137.00,1137.00,1137.00,1137.00,0,1
09/05/2005,18:43,1137.25,1137.25,1137.25,1137.25,6,0
09/05/2005,18:44,1137.25,1137.25,1137.25,1137.25,1,0
09/05/2005,18:45,1137.25,1137.25,1137.25,1137.25,1,0
09/05/2005,18:46,1137.25,1137.25,1137.25,1137.25,61,0
09/05/2005,18:47,1137.25,1137.25,1137.25,1137.25,101,0
09/05/2005,18:48,1137.25,1137.25,1137.25,1137.25,4,0
09/05/2005,18:49,1137.25,1137.25,1137.25,1137.25,46,0
09/05/2005,18:50,1137.25,1137.25,1137.25,1137.25,3,0
09/05/2005,18:52,1137.25,1137.25,1137.25,1137.25,8,0
09/05/2005,18:54,1137.00,1137.00,1137.00,1137.00,0,6
09/05/2005,18:59,1137.00,1137.00,1137.00,1137.00,0,7
09/05/2005,19:00,1137.25,1137.25,1137.25,1137.25,7,0
09/05/2005,19:01,1137.25,1137.25,1137.25,1137.25,4,0
09/05/2005,19:02,1137.25,1137.25,1137.25,1137.25,4,0
09/05/2005,19:03,1137.25,1137.25,1137.25,1137.25,3,0
09/05/2005,19:04,1137.25,1137.25,1137.25,1137.25,2,0
09/05/2005,19:05,1137.25,1137.25,1137.25,1137.25,6,0
09/05/2005,19:06,1137.25,1137.25,1137.25,1137.25,1,0
09/05/2005,19:07,1137.25,1137.25,1137.25,1137.25,11,0
09/05/2005,19:08,1137.25,1137.50,1137.25,1137.50,6,0
09/05/2005,19:09,1137.25,1137.25,1137.25,1137.25,0,11
09/05/2005,19:10,1137.25,1137.25,1137.25,1137.25,0,10
09/05/2005,19:11,1137.25,1137.25,1137.25,1137.25,0,21
09/05/2005,19:13,1137.25,1137.25,1137.25,1137.25,0,2
09/05/2005,19:14,1137.25,1137.25,1137.25,1137.25,0,3
09/05/2005,19:16,1137.25,1137.25,1137.25,1137.25,0,17
09/05/2005,19:17,1137.50,1137.50,1137.50,1137.50,115,0
09/05/2005,19:18,1137.50,1137.50,1137.50,1137.50,21,0
09/05/2005,19:19,1137.50,1137.50,1137.50,1137.50,20,0
09/05/2005,19:20,1137.75,1137.75,1137.75,1137.75,1,0
09/05/2005,19:22,1137.50,1137.50,1137.50,1137.50,0,23
09/05/2005,19:23,1137.50,1137.50,1137.50,1137.50,0,4
09/05/2005,19:24,1137.50,1137.75,1137.50,1137.75,5,2
09/05/2005,19:25,1137.50,1137.75,1137.50,1137.75,1,4
09/05/2005,19:26,1137.50,1137.50,1137.50,1137.50,0,16
09/05/2005,19:28,1137.75,1137.75,1137.50,1137.50,1,10
09/05/2005,19:29,1137.50,1137.50,1137.50,1137.50,0,15
09/05/2005,19:30,1137.50,1137.50,1137.50,1137.50,0,2
09/05/2005,19:32,1137.75,1137.75,1137.75,1137.75,2,0
09/05/2005,19:34,1137.50,1137.50,1137.50,1137.50,0,15
09/05/2005,19:35,1137.75,1137.75,1137.75,1137.75,89,0
09/05/2005,19:37,1137.75,1137.75,1137.75,1137.75,5,0
09/05/2005,19:38,1138.00,1138.00,1138.00,1138.00,4,0
09/05/2005,19:39,1137.75,1137.75,1137.75,1137.75,0,5
09/05/2005,19:40,1138.00,1138.00,1137.75,1137.75,30,7
09/05/2005,19:41,1137.75,1137.75,1137.75,1137.75,0,4
09/05/2005,19:42,1137.75,1138.00,1137.75,1138.00,8,1
09/05/2005,19:43,1137.75,1137.75,1137.75,1137.75,0,10
09/05/2005,19:44,1137.75,1137.75,1137.75,1137.75,0,4
09/05/2005,19:45,1137.75,1137.75,1137.75,1137.75,0,4
09/05/2005,19:46,1137.75,1137.75,1137.75,1137.75,0,1
09/05/2005,19:47,1138.00,1138.00,1138.00,1138.00,40,0
09/05/2005,19:48,1138.00,1138.00,1138.00,1138.00,2,0
09/05/2005,19:49,1138.00,1138.00,1138.00,1138.00,64,0
09/05/2005,19:50,1138.00,1138.00,1138.00,1138.00,1,0
09/05/2005,19:51,1138.25,1138.25,1138.00,1138.00,4,1
09/05/2005,19:52,1138.25,1138.25,1138.25,1138.25,14,0
09/05/2005,19:53,1138.25,1138.25,1138.00,1138.00,9,4
09/05/2005,19:54,1138.00,1138.00,1138.00,1138.00,0,5
09/05/2005,19:55,1138.00,1138.25,1138.00,1138.25,4,1
09/05/2005,19:58,1138.25,1138.25,1138.25,1138.25,50,0
09/05/2005,20:00,1138.25,1138.25,1138.25,1138.25,1,0
09/05/2005,20:01,1138.25,1138.25,1138.25,1138.25,91,0
09/05/2005,20:02,1138.25,1138.50,1138.25,1138.25,11,1
09/05/2005,20:03,1138.25,1138.25,1138.25,1138.25,0,5
09/05/2005,20:04,1138.25,1138.25,1138.25,1138.25,0,30
09/05/2005,20:05,1138.25,1138.50,1138.25,1138.25,53,31
09/05/2005,20:06,1138.25,1138.50,1138.25,1138.50,1,6
09/05/2005,20:07,1138.25,1138.25,1138.25,1138.25,0,30
09/05/2005,20:08,1138.25,1138.25,1138.25,1138.25,0,14
09/05/2005,20:09,1138.25,1138.25,1138.25,1138.25,0,10
09/05/2005,20:10,1138.25,1138.50,1138.25,1138.50,40,1
09/05/2005,20:11,1138.50,1138.50,1138.50,1138.50,1,0
09/05/2005,20:13,1138.50,1138.50,1138.50,1138.50,1,0
09/05/2005,20:15,1138.25,1138.50,1138.25,1138.25,2,2
09/05/2005,20:16,1138.25,1138.25,1138.25,1138.25,0,1
09/05/2005,20:17,1138.25,1138.25,1138.25,1138.25,0,4
09/05/2005,20:18,1138.25,1138.25,1138.25,1138.25,0,2
09/05/2005,20:20,1138.25,1138.25,1138.25,1138.25,0,3
09/05/2005,20:21,1138.25,1138.25,1138.25,1138.25,0,1
09/05/2005,20:22,1138.25,1138.50,1138.25,1138.50,1,1
09/05/2005,20:24,1138.25,1138.25,1138.25,1138.25,0,13
09/05/2005,20:25,1138.25,1138.25,1138.25,1138.25,0,2
09/05/2005,20:26,1138.25,1138.25,1138.25,1138.25,0,13
09/05/2005,20:27,1138.25,1138.25,1138.25,1138.25,0,8
09/05/2005,20:28,1138.50,1138.50,1138.50,1138.50,36,0
09/05/2005,20:29,1138.50,1138.50,1138.25,1138.25,11,3
09/05/2005,20:34,1138.25,1138.25,1138.25,1138.25,0,2
09/05/2005,20:35,1138.50,1138.50,1138.50,1138.50,23,0
09/05/2005,20:36,1138.25,1138.25,1138.25,1138.25,0,4
09/05/2005,20:37,1138.50,1138.50,1138.25,1138.25,4,1
09/05/2005,20:39,1138.50,1138.50,1138.50,1138.50,10,0
09/05/2005,20:41,1138.25,1138.25,1138.25,1138.25,0,3
09/05/2005,20:42,1138.50,1138.50,1138.50,1138.50,2,0
09/05/2005,20:43,1138.25,1138.25,1138.25,1138.25,0,4
09/05/2005,20:48,1138.25,1138.25,1138.25,1138.25,0,10
09/05/2005,20:49,1138.25,1138.25,1138.25,1138.25,0,1
09/05/2005,20:50,1138.50,1138.50,1138.50,1138.50,1,0
09/05/2005,20:51,1138.25,1138.50,1138.25,1138.50,1,2
09/05/2005,20:53,1138.50,1138.50,1138.50,1138.50,1,0
09/05/2005,20:54,1138.25,1138.25,1138.25,1138.25,0,1
09/05/2005,20:55,1138.50,1138.50,1138.50,1138.50,50,0
09/05/2005,20:59,1138.50,1138.50,1138.50,1138.50,4,0
09/05/2005,21:01,1138.25,1138.25,1138.25,1138.25,0,3
09/05/2005,21:04,1138.25,1138.25,1138.25,1138.25,0,81
09/05/2005,21:12,1138.25,1138.25,1138.25,1138.25,0,2
09/05/2005,21:14,1138.00,1138.00,1138.00,1138.00,0,2
09/05/2005,21:16,1138.00,1138.00,1138.00,1138.00,0,5
09/05/2005,21:17,1138.00,1138.00,1138.00,1138.00,0,35
09/05/2005,21:18,1138.00,1138.00,1138.00,1138.00,0,3
09/05/2005,21:19,1138.25,1138.25,1138.25,1138.25,31,0
09/05/2005,21:23,1138.00,1138.00,1138.00,1138.00,0,1
09/05/2005,21:24,1138.00,1138.25,1138.00,1138.25,1,4
09/05/2005,21:26,1138.00,1138.00,1138.00,1138.00,0,1
09/05/2005,21:30,1138.00,1138.00,1138.00,1138.00,0,59
09/05/2005,21:35,1138.00,1138.00,1138.00,1138.00,0,20
09/05/2005,21:36,1138.00,1138.00,1138.00,1138.00,0,6
09/05/2005,21:38,1137.75,1137.75,1137.75,1137.75,0,1
09/05/2005,21:39,1137.75,1138.00,1137.75,1138.00,1,1
09/05/2005,21:42,1138.00,1138.00,1138.00,1138.00,6,0
09/05/2005,21:45,1138.00,1138.00,1138.00,1138.00,20,0
09/05/2005,21:46,1138.00,1138.00,1138.00,1138.00,3,0
09/05/2005,21:47,1138.00,1138.00,1138.00,1138.00,2,0
09/05/2005,21:51,1138.25,1138.25,1138.25,1138.25,2,0
09/05/2005,21:52,1138.00,1138.00,1138.00,1138.00,0,3
09/05/2005,21:54,1138.00,1138.00,1138.00,1138.00,0,2
09/05/2005,21:56,1138.00,1138.00,1138.00,1138.00,0,2
09/05/2005,21:57,1138.00,1138.00,1138.00,1138.00,0,1
09/05/2005,21:58,1138.25,1138.25,1138.25,1138.25,24,0
09/05/2005,21:59,1138.25,1138.25,1138.25,1138.25,1,0
09/05/2005,22:00,1138.50,1138.50,1138.50,1138.50,100,0
09/05/2005,22:01,1138.50,1138.50,1138.50,1138.50,52,0
09/05/2005,22:06,1138.50,1138.50,1138.25,1138.25,1,32
09/05/2005,22:07,1138.25,1138.50,1138.25,1138.25,1,23
09/05/2005,22:10,1138.25,1138.25,1138.25,1138.25,0,2
09/05/2005,22:12,1138.25,1138.25,1138.00,1138.00,0,7
09/05/2005,22:19,1138.00,1138.00,1138.00,1138.00,0,1
09/05/2005,22:22,1138.00,1138.25,1138.00,1138.00,21,3
09/05/2005,22:25,1138.25,1138.25,1138.00,1138.00,1,5
09/05/2005,22:26,1138.00,1138.00,1137.75,1137.75,0,180
09/05/2005,22:27,1137.75,1137.75,1137.75,1137.75,0,7
09/05/2005,22:28,1137.75,1137.75,1137.75,1137.75,0,17
09/05/2005,22:29,1137.75,1137.75,1137.75,1137.75,0,5
09/05/2005,22:30,1137.75,1137.75,1137.75,1137.75,0,16
09/05/2005,22:31,1137.75,1137.75,1137.75,1137.75,0,4
09/05/2005,22:32,1138.00,1138.00,1138.00,1138.00,1,0
09/05/2005,22:33,1137.75,1137.75,1137.75,1137.75,0,10
09/05/2005,22:35,1137.75,1137.75,1137.75,1137.75,0,12
09/05/2005,22:36,1137.75,1137.75,1137.75,1137.75,0,10
09/05/2005,22:37,1137.75,1137.75,1137.75,1137.75,0,5
09/05/2005,22:38,1137.75,1137.75,1137.75,1137.75,0,15
09/05/2005,22:39,1137.75,1137.75,1137.75,1137.75,0,10
09/05/2005,22:40,1137.75,1137.75,1137.50,1137.75,1,28
09/05/2005,22:41,1137.75,1137.75,1137.75,1137.75,5,0
09/05/2005,22:43,1137.75,1137.75,1137.75,1137.75,1,0
09/05/2005,22:45,1137.75,1137.75,1137.75,1137.75,1,0
09/05/2005,22:46,1137.75,1137.75,1137.75,1137.75,1,0
09/05/2005,22:52,1137.75,1137.75,1137.75,1137.75,24,0
09/05/2005,22:54,1138.00,1138.00,1138.00,1138.00,1,0
09/05/2005,23:02,1138.00,1138.00,1138.00,1138.00,16,0
09/05/2005,23:05,1137.75,1137.75,1137.50,1137.50,0,48
09/05/2005,23:06,1137.75,1137.75,1137.75,1137.75,29,0
09/05/2005,23:07,1137.75,1137.75,1137.75,1137.75,11,0
09/05/2005,23:12,1137.75,1137.75,1137.75,1137.75,49,0
09/05/2005,23:14,1137.75,1137.75,1137.75,1137.75,12,0
09/05/2005,23:15,1137.50,1137.50,1137.50,1137.50,0,2
09/05/2005,23:17,1137.50,1137.50,1137.50,1137.50,0,5
09/05/2005,23:21,1137.50,1137.50,1137.50,1137.50,0,6
09/05/2005,23:25,1137.50,1137.50,1137.50,1137.50,0,50
09/05/2005,23:30,1137.50,1137.50,1137.50,1137.50,0,1
09/05/2005,23:32,1137.75,1137.75,1137.75,1137.75,2,0
09/05/2005,23:33,1137.75,1137.75,1137.50,1137.50,1,10
09/05/2005,23:35,1137.50,1137.50,1137.50,1137.50,0,1
09/05/2005,23:38,1137.50,1137.50,1137.50,1137.50,0,259
09/05/2005,23:39,1137.50,1137.50,1137.50,1137.50,0,16
09/05/2005,23:40,1137.50,1137.50,1137.50,1137.50,0,29
09/05/2005,23:41,1137.75,1137.75,1137.75,1137.75,3,0
09/05/2005,23:45,1137.75,1137.75,1137.75,1137.75,5,0
09/05/2005,23:48,1137.50,1137.50,1137.50,1137.50,0,16
09/05/2005,23:49,1137.50,1137.50,1137.50,1137.50,0,11
09/05/2005,23:50,1137.50,1137.50,1137.50,1137.50,0,5
09/05/2005,23:51,1137.50,1137.50,1137.50,1137.50,0,18
09/05/2005,23:55,1137.50,1137.50,1137.25,1137.25,0,108
09/05/2005,23:59,1137.25,1137.25,1137.25,1137.25,0,5
09/06/2005,00:01,1137.50,1137.50,1137.50,1137.50,17,0
09/06/2005,00:11,1137.50,1137.50,1137.50,1137.50,10,0
09/06/2005,00:12,1137.25,1137.25,1137.25,1137.25,0,107
09/06/2005,00:13,1137.00,1137.00,1137.00,1137.00,0,25
09/06/2005,00:17,1137.00,1137.00,1137.00,1137.00,0,4
09/06/2005,00:19,1137.25,1137.25,1137.00,1137.00,1,42
09/06/2005,00:20,1137.00,1137.00,1136.75,1136.75,0,39
09/06/2005,00:21,1137.00,1137.00,1137.00,1137.00,50,0
09/06/2005,00:22,1137.00,1137.00,1137.00,1137.00,123,0
09/06/2005,00:23,1137.00,1137.00,1137.00,1137.00,11,0
09/06/2005,00:25,1137.00,1137.00,1137.00,1137.00,27,0
09/06/2005,00:28,1137.00,1137.00,1137.00,1137.00,5,0
09/06/2005,00:33,1137.00,1137.00,1137.00,1137.00,67,0
09/06/2005,00:34,1136.75,1137.00,1136.75,1137.00,2,1
09/06/2005,00:36,1136.75,1136.75,1136.75,1136.75,0,1
09/06/2005,00:37,1137.00,1137.00,1137.00,1137.00,3,0
09/06/2005,00:39,1137.00,1137.00,1137.00,1137.00,13,0
09/06/2005,00:41,1137.00,1137.00,1136.75,1136.75,8,5
09/06/2005,00:48,1136.75,1136.75,1136.75,1136.75,0,11
09/06/2005,00:49,1136.75,1136.75,1136.75,1136.75,0,170
09/06/2005,00:50,1136.75,1136.75,1136.75,1136.75,0,35
09/06/2005,00:51,1136.75,1136.75,1136.75,1136.75,0,10
09/06/2005,00:52,1137.00,1137.00,1137.00,1137.00,4,0
09/06/2005,00:54,1136.75,1136.75,1136.50,1136.50,0,26
09/06/2005,00:55,1136.75,1136.75,1136.75,1136.75,6,0
09/06/2005,00:56,1136.75,1136.75,1136.75,1136.75,22,0
09/06/2005,00:57,1136.75,1136.75,1136.75,1136.75,3,0
09/06/2005,00:58,1136.75,1136.75,1136.75,1136.75,2,0
09/06/2005,00:59,1136.75,1136.75,1136.75,1136.75,12,0
09/06/2005,01:00,1136.75,1136.75,1136.75,1136.75,1,0
09/06/2005,01:01,1136.75,1136.75,1136.75,1136.75,2,0
09/06/2005,01:05,1136.75,1136.75,1136.75,1136.75,23,0
09/06/2005,01:06,1136.75,1136.75,1136.75,1136.75,26,0
09/06/2005,01:07,1136.75,1136.75,1136.75,1136.75,29,0
09/06/2005,01:08,1136.50,1136.50,1136.50,1136.50,0,2
09/06/2005,01:10,1136.75,1136.75,1136.75,1136.75,21,0
09/06/2005,01:12,1136.75,1136.75,1136.75,1136.75,1,0
09/06/2005,01:14,1136.75,1136.75,1136.75,1136.75,2,0
09/06/2005,01:15,1136.75,1136.75,1136.75,1136.75,2,0
09/06/2005,01:16,1136.75,1136.75,1136.75,1136.75,4,0
09/06/2005,01:18,1136.75,1136.75,1136.75,1136.75,26,0
09/06/2005,01:19,1136.75,1136.75,1136.75,1136.75,21,0
09/06/2005,01:21,1136.75,1136.75,1136.75,1136.75,18,0
09/06/2005,01:22,1136.75,1136.75,1136.75,1136.75,22,0
09/06/2005,01:24,1136.75,1136.75,1136.75,1136.75,22,0
09/06/2005,01:25,1136.75,1136.75,1136.75,1136.75,9,0
09/06/2005,01:26,1136.75,1136.75,1136.75,1136.75,10,0
09/06/2005,01:27,1136.75,1136.75,1136.75,1136.75,8,0
09/06/2005,01:28,1136.75,1136.75,1136.75,1136.75,5,0
09/06/2005,01:29,1137.00,1137.00,1136.75,1136.75,25,2
09/06/2005,01:31,1137.00,1137.00,1137.00,1137.00,1,0
09/06/2005,01:32,1137.00,1137.00,1137.00,1137.00,1,0
09/06/2005,01:33,1137.00,1137.00,1136.75,1136.75,8,3
09/06/2005,01:34,1137.00,1137.00,1137.00,1137.00,30,0
09/06/2005,01:35,1137.00,1137.00,1137.00,1137.00,3,0
09/06/2005,01:36,1136.75,1137.00,1136.75,1137.00,30,22
09/06/2005,01:37,1136.75,1136.75,1136.50,1136.75,30,14
09/06/2005,01:38,1136.75,1136.75,1136.75,1136.75,6,0
09/06/2005,01:39,1136.50,1136.75,1136.50,1136.50,32,251
09/06/2005,01:40,1136.50,1136.50,1136.50,1136.50,0,65
09/06/2005,01:42,1136.25,1136.25,1136.25,1136.25,0,3
09/06/2005,01:45,1136.50,1136.50,1136.50,1136.50,2,0
09/06/2005,01:46,1136.25,1136.25,1136.25,1136.25,0,5
09/06/2005,01:47,1136.25,1136.25,1136.25,1136.25,0,5
09/06/2005,01:48,1136.25,1136.25,1136.25,1136.25,0,11
09/06/2005,01:49,1136.25,1136.25,1136.25,1136.25,0,151
09/06/2005,01:50,1136.25,1136.25,1136.25,1136.25,0,43
09/06/2005,01:51,1136.25,1136.25,1136.25,1136.25,0,3
09/06/2005,01:52,1136.25,1136.25,1136.00,1136.25,1,36
09/06/2005,01:53,1136.25,1136.25,1136.00,1136.00,17,7
09/06/2005,01:54,1136.25,1136.25,1136.00,1136.00,30,13
09/06/2005,01:56,1136.50,1136.50,1136.25,1136.25,50,2
09/06/2005,01:57,1136.50,1136.50,1136.25,1136.50,26,22
09/06/2005,01:58,1136.50,1136.50,1136.50,1136.50,5,0
09/06/2005,01:59,1136.25,1136.50,1136.25,1136.25,30,131
09/06/2005,02:01,1136.25,1136.50,1136.25,1136.50,17,7
09/06/2005,02:02,1136.25,1136.50,1136.00,1136.50,10,25
09/06/2005,02:03,1136.50,1136.50,1136.00,1136.00,4,16
09/06/2005,02:04,1136.25,1136.50,1136.25,1136.50,40,0
09/06/2005,02:05,1136.50,1136.75,1136.50,1136.75,28,6
09/06/2005,02:06,1136.75,1137.00,1136.75,1136.75,41,17
09/06/2005,02:07,1136.75,1137.00,1136.75,1137.00,2,58
09/06/2005,02:08,1136.75,1137.25,1136.75,1137.00,103,33
09/06/2005,02:09,1137.00,1137.50,1137.00,1137.50,234,86
09/06/2005,02:10,1137.50,1137.75,1137.50,1137.50,86,68
09/06/2005,02:11,1137.50,1138.00,1137.50,1138.00,363,147
09/06/2005,02:12,1138.00,1138.50,1138.00,1138.50,274,21
09/06/2005,02:13,1138.25,1138.25,1138.00,1138.25,211,111
09/06/2005,02:14,1138.00,1138.25,1138.00,1138.00,25,10
09/06/2005,02:15,1138.25,1138.25,1138.00,1138.00,1,203
09/06/2005,02:16,1138.00,1138.00,1138.00,1138.00,0,28
09/06/2005,02:17,1137.75,1137.75,1137.75,1137.75,0,6
09/06/2005,02:18,1138.00,1138.00,1138.00,1138.00,8,0
09/06/2005,02:19,1137.75,1137.75,1137.75,1137.75,0,2
09/06/2005,02:20,1137.75,1138.00,1137.75,1137.75,6,103
09/06/2005,02:21,1137.50,1137.75,1137.50,1137.75,257,3
09/06/2005,02:22,1137.75,1137.75,1137.50,1137.75,2,13
09/06/2005,02:23,1137.50,1137.75,1137.50,1137.50,6,117
09/06/2005,02:24,1137.50,1137.50,1137.50,1137.50,0,66
09/06/2005,02:25,1137.50,1137.50,1137.50,1137.50,0,16
09/06/2005,02:26,1137.25,1137.25,1137.25,1137.25,0,73
09/06/2005,02:27,1137.25,1137.50,1137.25,1137.50,6,104
09/06/2005,02:28,1137.25,1137.25,1137.00,1137.25,41,75
09/06/2005,02:29,1137.50,1137.50,1137.25,1137.25,11,16
09/06/2005,02:30,1137.25,1137.25,1137.00,1137.00,0,27
09/06/2005,02:31,1137.00,1137.25,1137.00,1137.25,84,7
09/06/2005,02:32,1137.50,1137.50,1137.50,1137.50,25,0
09/06/2005,02:33,1137.25,1137.25,1137.00,1137.00,0,107
09/06/2005,02:34,1137.25,1137.25,1137.25,1137.25,37,0
09/06/2005,02:35,1137.25,1137.25,1137.25,1137.25,80,0
09/06/2005,02:36,1137.50,1137.75,1137.50,1137.75,209,0
09/06/2005,02:37,1137.75,1137.75,1137.75,1137.75,142,0
09/06/2005,02:38,1137.75,1137.75,1137.50,1137.75,134,6
09/06/2005,02:39,1137.75,1137.75,1137.50,1137.75,45,3
09/06/2005,02:40,1137.75,1137.75,1137.75,1137.75,81,0
09/06/2005,02:41,1137.75,1137.75,1137.75,1137.75,39,0
09/06/2005,02:42,1137.75,1137.75,1137.50,1137.75,208,1
09/06/2005,02:43,1138.00,1138.00,1137.75,1137.75,13,1
09/06/2005,02:44,1138.00,1138.00,1137.75,1137.75,97,1
09/06/2005,02:45,1137.75,1138.00,1137.75,1137.75,5,9
09/06/2005,02:46,1138.00,1138.00,1137.75,1137.75,5,6
09/06/2005,02:47,1137.75,1138.00,1137.75,1138.00,17,1
09/06/2005,02:48,1138.00,1138.50,1138.00,1138.25,255,46
09/06/2005,02:49,1138.25,1138.50,1138.25,1138.25,1,258
09/06/2005,02:50,1138.50,1138.75,1138.50,1138.50,446,1
09/06/2005,02:51,1138.75,1139.00,1138.75,1138.75,229,55
09/06/2005,02:52,1138.75,1138.75,1138.75,1138.75,0,46
09/06/2005,02:53,1138.75,1139.00,1138.75,1138.75,6,133
09/06/2005,02:54,1139.00,1139.00,1139.00,1139.00,75,0
09/06/2005,02:55,1139.00,1139.00,1139.00,1139.00,5,0
09/06/2005,02:56,1139.00,1139.25,1139.00,1139.00,243,7
09/06/2005,02:57,1139.25,1139.25,1139.00,1139.00,1,14
09/06/2005,02:58,1139.00,1139.25,1138.75,1139.25,76,109
09/06/2005,02:59,1139.25,1139.25,1139.25,1139.25,10,0
09/06/2005,03:00,1139.25,1139.25,1139.00,1139.00,7,5
09/06/2005,03:01,1139.00,1139.25,1139.00,1139.25,5,8
09/06/2005,03:02,1139.00,1139.00,1139.00,1139.00,0,3
09/06/2005,03:03,1139.00,1139.00,1139.00,1139.00,0,153
09/06/2005,03:04,1139.00,1139.00,1138.75,1138.75,0,7
09/06/2005,03:06,1139.00,1139.00,1139.00,1139.00,5,0
09/06/2005,03:07,1138.75,1138.75,1138.50,1138.75,5,230
09/06/2005,03:08,1138.50,1138.50,1138.25,1138.50,25,126
09/06/2005,03:09,1138.50,1139.00,1138.50,1138.75,71,31
09/06/2005,03:10,1138.50,1138.75,1138.50,1138.50,1,3
09/06/2005,03:11,1138.50,1138.75,1138.50,1138.75,27,1
09/06/2005,03:12,1139.00,1139.00,1139.00,1139.00,6,0
09/06/2005,03:13,1138.75,1139.00,1138.75,1139.00,7,1
09/06/2005,03:14,1139.00,1139.00,1138.75,1138.75,5,51
09/06/2005,03:15,1139.00,1139.50,1139.00,1139.25,309,27
09/06/2005,03:16,1139.25,1139.50,1139.25,1139.25,5,73
09/06/2005,03:17,1139.25,1139.25,1139.00,1139.25,122,252
09/06/2005,03:18,1139.25,1139.25,1139.25,1139.25,32,0
09/06/2005,03:19,1139.00,1139.25,1139.00,1139.25,52,100
09/06/2005,03:20,1139.50,1139.50,1139.50,1139.50,14,0
09/06/2005,03:21,1139.25,1139.25,1139.00,1139.00,0,76
09/06/2005,03:22,1139.00,1139.50,1139.00,1139.50,86,6
09/06/2005,03:23,1139.25,1139.50,1139.25,1139.50,6,21
09/06/2005,03:24,1139.25,1139.25,1139.25,1139.25,0,35
09/06/2005,03:25,1139.25,1139.50,1139.25,1139.25,7,6
09/06/2005,03:26,1139.25,1139.25,1139.00,1139.00,0,177
09/06/2005,03:27,1139.00,1139.25,1139.00,1139.00,1,51
09/06/2005,03:28,1139.00,1139.25,1139.00,1139.00,6,112
09/06/2005,03:29,1139.00,1139.00,1139.00,1139.00,0,19
09/06/2005,03:30,1138.75,1138.75,1138.75,1138.75,0,2
09/06/2005,03:31,1139.00,1139.00,1139.00,1139.00,5,0
09/06/2005,03:33,1138.75,1139.00,1138.75,1139.00,31,7
09/06/2005,03:34,1139.00,1139.00,1138.75,1139.00,78,1
09/06/2005,03:35,1139.00,1139.00,1139.00,1139.00,3,0
09/06/2005,03:36,1139.00,1139.00,1139.00,1139.00,19,0
09/06/2005,03:37,1139.00,1139.00,1139.00,1139.00,1,0
09/06/2005,03:38,1139.00,1139.00,1139.00,1139.00,2,0
09/06/2005,03:39,1139.25,1139.25,1139.25,1139.25,5,0
09/06/2005,03:40,1139.00,1139.00,1139.00,1139.00,0,8
09/06/2005,03:41,1139.00,1139.00,1139.00,1139.00,0,46
09/06/2005,03:42,1139.00,1139.00,1139.00,1139.00,0,15
09/06/2005,03:43,1139.00,1139.25,1139.00,1139.25,1,1
09/06/2005,03:44,1139.25,1139.25,1139.00,1139.00,5,10
09/06/2005,03:45,1139.00,1139.00,1139.00,1139.00,0,12
09/06/2005,03:46,1139.25,1139.25,1139.25,1139.25,15,0
09/06/2005,03:47,1139.00,1139.00,1139.00,1139.00,0,13
09/06/2005,03:48,1139.00,1139.00,1139.00,1139.00,0,49
09/06/2005,03:49,1139.25,1139.25,1139.00,1139.00,3,1
09/06/2005,03:51,1139.25,1139.25,1139.25,1139.25,5,0
09/06/2005,03:53,1139.25,1139.25,1139.25,1139.25,7,0
09/06/2005,03:55,1139.25,1139.25,1139.25,1139.25,155,0
09/06/2005,03:57,1139.25,1139.25,1139.25,1139.25,5,0
09/06/2005,03:59,1139.00,1139.25,1139.00,1139.25,7,14
09/06/2005,04:00,1139.00,1139.00,1138.75,1139.00,10,101
09/06/2005,04:01,1139.00,1139.00,1139.00,1139.00,13,0
09/06/2005,04:02,1139.25,1139.25,1139.00,1139.25,15,4
09/06/2005,04:03,1139.25,1139.25,1139.00,1139.00,1,4
09/06/2005,04:04,1139.25,1139.25,1139.00,1139.00,6,50
09/06/2005,04:06,1139.25,1139.25,1139.25,1139.25,5,0
09/06/2005,04:07,1139.00,1139.25,1139.00,1139.25,7,1
09/06/2005,04:08,1139.00,1139.00,1139.00,1139.00,0,1
09/06/2005,04:09,1139.00,1139.25,1139.00,1139.25,5,1
09/06/2005,04:10,1139.00,1139.00,1138.75,1139.00,2,171
09/06/2005,04:11,1139.00,1139.00,1139.00,1139.00,2,0
09/06/2005,04:12,1138.75,1139.00,1138.75,1138.75,5,33
09/06/2005,04:13,1138.75,1138.75,1138.75,1138.75,0,1
09/06/2005,04:14,1139.00,1139.00,1138.75,1138.75,5,4
09/06/2005,04:16,1139.00,1139.00,1138.50,1138.75,14,194
09/06/2005,04:17,1138.75,1138.75,1138.50,1138.50,7,3
09/06/2005,04:18,1138.75,1138.75,1138.50,1138.75,61,1
09/06/2005,04:19,1138.75,1138.75,1138.50,1138.50,8,1
09/06/2005,04:20,1138.75,1139.00,1138.75,1139.00,26,0
09/06/2005,04:21,1139.00,1139.00,1139.00,1139.00,26,0
09/06/2005,04:22,1139.00,1139.00,1139.00,1139.00,27,0
09/06/2005,04:23,1139.00,1139.00,1139.00,1139.00,41,0
09/06/2005,04:24,1139.25,1139.25,1139.25,1139.25,6,0
09/06/2005,04:26,1139.00,1139.25,1139.00,1139.25,7,4
09/06/2005,04:27,1139.25,1139.25,1139.25,1139.25,10,0
09/06/2005,04:28,1139.25,1139.25,1139.00,1139.00,5,11
09/06/2005,04:29,1139.00,1139.25,1139.00,1139.25,10,1
09/06/2005,04:31,1139.25,1139.25,1139.25,1139.25,11,0
09/06/2005,04:32,1139.25,1139.25,1139.25,1139.25,123,0
09/06/2005,04:33,1139.25,1139.50,1139.25,1139.25,18,36
09/06/2005,04:34,1139.25,1139.25,1139.25,1139.25,0,49
09/06/2005,04:35,1139.25,1139.50,1139.25,1139.25,6,5
09/06/2005,04:36,1139.25,1139.25,1139.25,1139.25,0,28
09/06/2005,04:37,1139.25,1139.25,1139.25,1139.25,0,46
09/06/2005,04:38,1139.25,1139.25,1139.25,1139.25,0,7
09/06/2005,04:39,1139.25,1139.25,1139.25,1139.25,0,3
09/06/2005,04:40,1139.25,1139.25,1139.25,1139.25,0,32
09/06/2005,04:41,1139.50,1139.50,1139.50,1139.50,15,0
09/06/2005,04:42,1139.25,1139.25,1139.25,1139.25,0,7
09/06/2005,04:43,1139.25,1139.25,1139.25,1139.25,0,14
09/06/2005,04:44,1139.00,1139.00,1139.00,1139.00,0,1
09/06/2005,04:45,1139.00,1139.00,1139.00,1139.00,0,20
09/06/2005,04:46,1139.25,1139.25,1139.25,1139.25,13,0
09/06/2005,04:47,1139.25,1139.25,1139.25,1139.25,2,0
09/06/2005,04:48,1139.25,1139.25,1139.00,1139.00,2,4
09/06/2005,04:49,1139.00,1139.00,1139.00,1139.00,0,150
09/06/2005,04:51,1139.25,1139.25,1139.00,1139.00,2,140
09/06/2005,04:52,1139.00,1139.00,1138.75,1138.75,0,10
09/06/2005,04:53,1138.75,1138.75,1138.75,1138.75,0,3
09/06/2005,04:54,1138.75,1138.75,1138.50,1138.75,1,66
09/06/2005,04:55,1139.00,1139.00,1138.75,1138.75,4,3
09/06/2005,04:57,1139.00,1139.00,1139.00,1139.00,104,0
09/06/2005,04:58,1138.75,1138.75,1138.75,1138.75,0,1
09/06/2005,04:59,1138.75,1139.00,1138.50,1139.00,21,100
09/06/2005,05:00,1138.75,1138.75,1138.75,1138.75,0,4
09/06/2005,05:01,1139.00,1139.00,1139.00,1139.00,18,0
09/06/2005,05:02,1139.00,1139.00,1139.00,1139.00,4,0
09/06/2005,05:03,1139.00,1139.25,1139.00,1139.25,30,0
09/06/2005,05:04,1139.00,1139.00,1139.00,1139.00,0,26
09/06/2005,05:05,1139.00,1139.00,1139.00,1139.00,0,8
09/06/2005,05:06,1139.00,1139.00,1139.00,1139.00,0,7
09/06/2005,05:07,1138.75,1138.75,1138.75,1138.75,0,1
09/06/2005,05:08,1138.75,1139.00,1138.75,1139.00,9,3
09/06/2005,05:10,1139.00,1139.00,1139.00,1139.00,60,0
09/06/2005,05:11,1139.25,1139.25,1139.00,1139.00,5,6
09/06/2005,05:12,1139.00,1139.00,1139.00,1139.00,0,3
09/06/2005,05:13,1139.25,1139.25,1139.25,1139.25,6,0
09/06/2005,05:15,1139.00,1139.00,1139.00,1139.00,0,51
09/06/2005,05:16,1139.00,1139.25,1139.00,1139.00,56,8
09/06/2005,05:17,1139.00,1139.00,1139.00,1139.00,0,3
09/06/2005,05:18,1139.25,1139.25,1139.25,1139.25,1,0
09/06/2005,05:19,1139.25,1139.25,1139.25,1139.25,5,0
09/06/2005,05:20,1139.00,1139.00,1139.00,1139.00,0,3
09/06/2005,05:21,1139.00,1139.00,1139.00,1139.00,0,65
09/06/2005,05:22,1139.00,1139.00,1139.00,1139.00,0,27
09/06/2005,05:23,1139.00,1139.25,1139.00,1139.00,5,3
09/06/2005,05:24,1139.00,1139.00,1139.00,1139.00,0,10
09/06/2005,05:25,1138.75,1139.00,1138.75,1139.00,18,5
09/06/2005,05:26,1139.00,1139.00,1139.00,1139.00,5,0
09/06/2005,05:28,1139.00,1139.00,1138.75,1138.75,6,40
09/06/2005,05:30,1138.75,1139.00,1138.75,1139.00,6,9
09/06/2005,05:31,1139.00,1139.00,1138.75,1139.00,57,1
09/06/2005,05:32,1139.00,1139.00,1139.00,1139.00,5,0
09/06/2005,05:33,1138.75,1138.75,1138.75,1138.75,0,5
09/06/2005,05:34,1139.00,1139.25,1139.00,1139.00,9,20
09/06/2005,05:35,1139.00,1139.00,1138.75,1138.75,0,58
09/06/2005,05:36,1138.75,1138.75,1138.75,1138.75,0,2
09/06/2005,05:37,1138.75,1139.00,1138.75,1139.00,5,3
09/06/2005,05:38,1138.75,1139.00,1138.75,1138.75,3,41
09/06/2005,05:39,1138.75,1138.75,1138.75,1138.75,0,14
09/06/2005,05:41,1138.75,1138.75,1138.75,1138.75,0,58
09/06/2005,05:42,1139.00,1139.00,1139.00,1139.00,16,0
09/06/2005,05:43,1138.75,1138.75,1138.75,1138.75,0,2
09/06/2005,05:44,1138.75,1139.00,1138.75,1138.75,7,2
09/06/2005,05:45,1138.75,1138.75,1138.75,1138.75,0,4
09/06/2005,05:46,1138.75,1139.00,1138.75,1139.00,5,32
09/06/2005,05:47,1139.00,1139.00,1139.00,1139.00,6,0
09/06/2005,05:48,1138.75,1138.75,1138.75,1138.75,0,8
09/06/2005,05:49,1138.75,1138.75,1138.50,1138.75,24,122
09/06/2005,05:50,1138.75,1138.75,1138.75,1138.75,60,0
09/06/2005,05:51,1138.50,1138.75,1138.50,1138.75,43,2
09/06/2005,05:52,1138.75,1138.75,1138.75,1138.75,51,0
09/06/2005,05:53,1138.75,1139.00,1138.50,1139.00,132,5
09/06/2005,05:54,1139.00,1139.00,1138.50,1138.50,1,285
09/06/2005,05:55,1138.50,1138.75,1138.50,1138.50,1,125
09/06/2005,05:56,1138.50,1138.50,1138.50,1138.50,0,59
09/06/2005,05:57,1138.75,1138.75,1138.50,1138.50,5,10
09/06/2005,05:58,1138.50,1138.50,1138.50,1138.50,0,117
09/06/2005,05:59,1138.50,1138.50,1138.50,1138.50,0,17
09/06/2005,06:00,1138.50,1138.50,1138.50,1138.50,0,2
09/06/2005,06:02,1138.50,1138.50,1138.25,1138.50,1,8
09/06/2005,06:03,1138.50,1138.75,1138.50,1138.50,58,10
09/06/2005,06:04,1138.50,1138.75,1138.50,1138.50,4,13
09/06/2005,06:05,1138.50,1138.75,1138.50,1138.75,1,46
09/06/2005,06:06,1138.50,1138.75,1138.50,1138.75,3,26
09/06/2005,06:07,1138.50,1138.75,1138.50,1138.75,1,13
09/06/2005,06:08,1138.75,1138.75,1138.50,1138.50,6,70
09/06/2005,06:09,1138.75,1139.00,1138.75,1139.00,265,0
09/06/2005,06:10,1139.00,1139.25,1139.00,1139.00,112,2
09/06/2005,06:11,1139.25,1139.25,1139.25,1139.25,101,0
09/06/2005,06:12,1139.00,1139.00,1139.00,1139.00,0,3
09/06/2005,06:13,1139.25,1139.25,1139.00,1139.00,12,5
09/06/2005,06:14,1139.00,1139.00,1139.00,1139.00,0,246
09/06/2005,06:15,1139.25,1139.25,1139.00,1139.25,55,2
09/06/2005,06:16,1139.00,1139.00,1139.00,1139.00,0,220
09/06/2005,06:17,1139.00,1139.25,1139.00,1139.25,8,3
09/06/2005,06:19,1139.25,1139.25,1139.25,1139.25,195,0
09/06/2005,06:20,1139.25,1139.25,1139.25,1139.25,17,0
09/06/2005,06:21,1139.25,1139.50,1139.25,1139.25,359,1
09/06/2005,06:22,1139.25,1139.25,1139.25,1139.25,0,9
09/06/2005,06:23,1139.25,1139.25,1139.25,1139.25,0,182
09/06/2005,06:24,1139.25,1139.25,1139.25,1139.25,0,106
09/06/2005,06:25,1139.00,1139.00,1139.00,1139.00,0,325
09/06/2005,06:26,1139.00,1139.00,1138.75,1139.00,6,304
09/06/2005,06:27,1138.75,1139.00,1138.75,1139.00,203,122
09/06/2005,06:28,1139.00,1139.00,1138.75,1139.00,78,2
09/06/2005,06:29,1139.00,1139.00,1138.75,1138.75,15,219
09/06/2005,06:30,1139.00,1139.00,1139.00,1139.00,10,0
09/06/2005,06:31,1139.00,1139.00,1139.00,1139.00,1,0
09/06/2005,06:32,1138.75,1138.75,1138.75,1138.75,0,63
09/06/2005,06:33,1139.00,1139.00,1138.75,1138.75,5,1
09/06/2005,06:35,1139.00,1139.00,1138.75,1138.75,30,168
09/06/2005,06:36,1138.75,1138.75,1138.50,1138.50,0,11
09/06/2005,06:37,1138.50,1138.50,1138.50,1138.50,0,128
09/06/2005,06:38,1138.50,1138.50,1138.25,1138.50,17,77
09/06/2005,06:39,1138.50,1138.50,1138.25,1138.50,21,2
09/06/2005,06:40,1138.75,1138.75,1138.50,1138.50,9,137
09/06/2005,06:41,1138.50,1138.50,1138.25,1138.25,0,225
09/06/2005,06:42,1138.25,1138.25,1138.25,1138.25,0,131
09/06/2005,06:43,1138.25,1138.25,1138.00,1138.25,6,13
09/06/2005,06:44,1138.00,1138.25,1138.00,1138.25,7,7
09/06/2005,06:45,1138.00,1138.25,1138.00,1138.25,1,20
09/06/2005,06:46,1138.25,1138.25,1138.00,1138.00,5,5
09/06/2005,06:47,1138.25,1138.25,1138.25,1138.25,5,0
09/06/2005,06:48,1138.00,1138.00,1137.75,1137.75,0,474
09/06/2005,06:49,1138.00,1138.25,1137.75,1138.00,82,18
09/06/2005,06:50,1138.00,1138.00,1137.75,1138.00,45,56
09/06/2005,06:51,1138.00,1138.00,1137.75,1138.00,10,113
09/06/2005,06:52,1138.00,1138.00,1138.00,1138.00,1,0
09/06/2005,06:53,1138.00,1138.00,1138.00,1138.00,119,0
09/06/2005,06:54,1138.25,1138.25,1138.25,1138.25,1,0
09/06/2005,06:55,1138.25,1138.25,1138.25,1138.25,8,0
09/06/2005,06:56,1138.25,1138.25,1138.25,1138.25,2,0
09/06/2005,06:57,1138.25,1138.25,1138.25,1138.25,7,0
09/06/2005,06:58,1138.25,1138.25,1138.25,1138.25,52,0
09/06/2005,06:59,1138.25,1138.25,1138.25,1138.25,30,0
09/06/2005,07:00,1138.25,1138.25,1138.00,1138.00,4,1
09/06/2005,07:02,1138.00,1138.25,1138.00,1138.00,5,258
09/06/2005,07:03,1138.00,1138.00,1137.75,1137.75,2,451
09/06/2005,07:04,1138.00,1138.00,1137.75,1137.75,30,11
09/06/2005,07:05,1137.75,1137.75,1137.50,1137.75,2,439
09/06/2005,07:06,1137.75,1137.75,1137.75,1137.75,26,0
09/06/2005,07:07,1137.75,1137.75,1137.75,1137.75,164,0
09/06/2005,07:08,1137.75,1137.75,1137.50,1137.75,188,1
09/06/2005,07:09,1137.75,1137.75,1137.25,1137.75,105,216
09/06/2005,07:10,1137.75,1138.00,1137.50,1138.00,88,5
09/06/2005,07:11,1138.00,1138.00,1138.00,1138.00,203,0
09/06/2005,07:12,1138.00,1138.25,1137.75,1138.00,109,3
09/06/2005,07:13,1138.00,1138.25,1138.00,1138.25,6,2
09/06/2005,07:14,1138.00,1138.00,1138.00,1138.00,0,160
09/06/2005,07:15,1138.00,1138.50,1138.00,1138.25,691,10
09/06/2005,07:16,1138.25,1138.50,1138.25,1138.50,221,31
09/06/2005,07:17,1138.25,1138.25,1138.25,1138.25,0,88
09/06/2005,07:18,1138.25,1138.25,1138.25,1138.25,0,178
09/06/2005,07:19,1138.00,1138.25,1138.00,1138.00,1,21
09/06/2005,07:20,1138.00,1138.25,1138.00,1138.25,15,88
09/06/2005,07:21,1138.00,1138.25,1138.00,1138.25,114,143
09/06/2005,07:22,1138.25,1138.50,1138.25,1138.25,102,134
09/06/2005,07:23,1138.25,1138.25,1138.00,1138.00,0,6
09/06/2005,07:24,1138.25,1138.25,1138.25,1138.25,5,0
09/06/2005,07:25,1138.25,1138.25,1138.00,1138.00,90,16
09/06/2005,07:26,1138.00,1138.00,1138.00,1138.00,0,125
09/06/2005,07:27,1138.00,1138.00,1137.75,1137.75,0,103
09/06/2005,07:28,1138.00,1138.00,1137.75,1137.75,5,113
09/06/2005,07:29,1138.00,1138.00,1137.50,1137.50,1,69
09/06/2005,07:30,1137.50,1137.75,1137.50,1137.75,17,4
09/06/2005,07:31,1137.75,1137.75,1137.50,1137.75,13,7
09/06/2005,07:32,1137.50,1137.75,1137.50,1137.75,2,6
09/06/2005,07:33,1137.75,1137.75,1137.50,1137.75,75,19
09/06/2005,07:34,1137.75,1137.75,1137.50,1137.75,3,350
09/06/2005,07:35,1137.75,1137.75,1137.50,1137.50,33,2
09/06/2005,07:36,1137.50,1137.75,1137.00,1137.00,17,285
09/06/2005,07:37,1137.25,1137.25,1137.00,1137.00,70,324
09/06/2005,07:38,1136.75,1137.00,1136.75,1137.00,2,559
09/06/2005,07:39,1137.00,1137.25,1136.50,1136.75,613,577
09/06/2005,07:40,1136.75,1137.00,1136.50,1137.00,52,62
09/06/2005,07:41,1137.00,1137.00,1136.75,1137.00,144,1
09/06/2005,07:42,1137.00,1137.25,1137.00,1137.25,38,2
09/06/2005,07:43,1137.25,1137.50,1137.25,1137.50,229,0
09/06/2005,07:44,1137.75,1137.75,1137.25,1137.25,12,275
09/06/2005,07:45,1137.25,1137.25,1137.25,1137.25,0,79
09/06/2005,07:46,1137.25,1137.50,1137.25,1137.25,9,18
09/06/2005,07:47,1137.25,1137.25,1137.00,1137.25,5,19
09/06/2005,07:48,1137.00,1137.50,1137.00,1137.25,64,38
09/06/2005,07:49,1137.25,1137.25,1136.75,1136.75,11,483
09/06/2005,07:50,1137.00,1137.00,1136.75,1137.00,119,1
09/06/2005,07:51,1137.00,1137.25,1137.00,1137.25,28,0
09/06/2005,07:52,1137.00,1137.00,1136.75,1137.00,15,35
09/06/2005,07:53,1137.00,1137.50,1137.00,1137.25,415,112
09/06/2005,07:54,1137.25,1137.25,1137.25,1137.25,0,26
09/06/2005,07:55,1137.00,1137.25,1137.00,1137.00,5,26
09/06/2005,07:56,1137.00,1137.25,1137.00,1137.25,6,213
09/06/2005,07:57,1137.25,1137.25,1137.00,1137.00,28,1
09/06/2005,07:58,1137.00,1137.00,1137.00,1137.00,0,41
09/06/2005,07:59,1137.00,1137.25,1137.00,1137.25,11,25
09/06/2005,08:00,1137.00,1137.25,1137.00,1137.25,9,3
09/06/2005,08:01,1137.25,1137.25,1137.00,1137.25,257,5
09/06/2005,08:02,1137.25,1137.25,1137.00,1137.25,50,15
09/06/2005,08:03,1137.25,1137.50,1137.25,1137.50,102,0
09/06/2005,08:04,1137.25,1137.50,1137.25,1137.25,93,43
09/06/2005,08:05,1137.25,1137.25,1137.00,1137.25,29,35
09/06/2005,08:06,1137.50,1137.50,1137.25,1137.50,40,10
09/06/2005,08:07,1137.25,1137.75,1137.25,1137.75,245,71
09/06/2005,08:08,1137.75,1137.75,1137.50,1137.50,185,71
09/06/2005,08:09,1137.75,1137.75,1137.50,1137.75,2,21
09/06/2005,08:10,1137.75,1137.75,1137.50,1137.50,2,48
09/06/2005,08:11,1137.50,1137.75,1137.50,1137.75,1,58
09/06/2005,08:12,1137.50,1137.75,1137.50,1137.75,107,11
09/06/2005,08:13,1137.75,1137.75,1137.50,1137.50,13,12
09/06/2005,08:14,1137.50,1138.00,1137.50,1138.00,196,4
09/06/2005,08:15,1138.00,1138.00,1137.75,1137.75,25,46
09/06/2005,08:16,1138.00,1138.00,1137.75,1137.75,2,109
09/06/2005,08:17,1137.75,1137.75,1137.50,1137.50,2,182
09/06/2005,08:18,1137.50,1137.50,1137.25,1137.50,1,64
09/06/2005,08:19,1137.50,1137.50,1137.25,1137.25,7,2
09/06/2005,08:20,1137.25,1137.50,1137.25,1137.50,4,4
09/06/2005,08:21,1137.50,1137.50,1137.25,1137.25,1,3
09/06/2005,08:22,1137.25,1137.25,1137.25,1137.25,0,22
09/06/2005,08:23,1137.25,1137.25,1136.75,1136.75,8,320
09/06/2005,08:24,1137.00,1137.00,1136.75,1137.00,249,4
09/06/2005,08:25,1137.00,1137.50,1137.00,1137.25,229,105
09/06/2005,08:26,1137.25,1137.50,1137.00,1137.25,206,75
09/06/2005,08:27,1137.25,1137.50,1137.25,1137.25,7,183
09/06/2005,08:28,1137.25,1137.50,1137.25,1137.25,85,114
09/06/2005,08:29,1137.25,1137.50,1137.25,1137.50,239,206
09/06/2005,08:30,1137.25,1137.50,1137.00,1137.00,48,479
09/06/2005,08:31,1137.25,1137.75,1137.00,1137.50,2702,2116
09/06/2005,08:32,1137.50,1138.00,1137.50,1137.75,1690,1359
09/06/2005,08:33,1137.75,1138.00,1137.25,1137.25,873,1130
09/06/2005,08:34,1137.50,1138.25,1137.25,1138.25,1527,1062
09/06/2005,08:35,1138.25,1139.00,1138.00,1138.75,3977,905
09/06/2005,08:36,1138.75,1139.25,1138.50,1139.25,2957,781
09/06/2005,08:37,1139.25,1139.50,1139.00,1139.25,2842,487
09/06/2005,08:38,1139.50,1140.00,1139.25,1139.50,2975,1956
09/06/2005,08:39,1139.50,1140.00,1139.50,1139.50,1069,1404
09/06/2005,08:40,1139.75,1139.75,1139.25,1139.25,2000,1362
09/06/2005,08:41,1139.50,1139.75,1139.25,1139.50,1190,1157
09/06/2005,08:42,1139.75,1139.75,1139.25,1139.50,887,1322
09/06/2005,08:43,1139.75,1140.25,1139.50,1139.75,2012,654
09/06/2005,08:44,1139.75,1140.00,1139.75,1139.75,1050,1675
09/06/2005,08:45,1139.75,1140.00,1139.50,1139.50,1163,964
09/06/2005,08:46,1139.75,1140.25,1139.50,1140.00,3062,1939
09/06/2005,08:47,1140.00,1140.25,1139.50,1139.75,1257,1452
09/06/2005,08:48,1139.50,1139.75,1139.25,1139.50,1793,1801
09/06/2005,08:49,1139.50,1139.75,1139.25,1139.50,105,962
09/06/2005,08:50,1139.50,1139.50,1139.00,1139.25,703,1215
09/06/2005,08:51,1139.25,1139.50,1139.00,1139.25,643,734
09/06/2005,08:52,1139.25,1139.25,1138.50,1138.75,114,2097
09/06/2005,08:53,1138.75,1139.50,1138.25,1139.00,3433,2634
09/06/2005,08:54,1139.00,1139.25,1138.75,1138.75,1043,663
09/06/2005,08:55,1139.00,1139.00,1138.50,1138.75,482,949
09/06/2005,08:56,1138.75,1138.75,1137.75,1138.00,490,2468
09/06/2005,08:57,1138.00,1138.50,1137.25,1137.50,1911,2535
09/06/2005,08:58,1137.25,1137.75,1137.25,1137.75,400,287
09/06/2005,08:59,1137.75,1138.50,1137.75,1138.50,1077,64
09/06/2005,09:00,1138.50,1139.00,1138.25,1138.75,1752,333
09/06/2005,09:01,1138.75,1139.50,1138.75,1139.25,3996,1404
09/06/2005,09:02,1139.50,1139.75,1139.00,1139.00,2151,1319
09/06/2005,09:03,1139.00,1139.50,1138.50,1138.75,1142,1937
09/06/2005,09:04,1138.75,1140.00,1138.50,1140.00,2931,917
09/06/2005,09:05,1140.00,1141.00,1139.50,1140.75,5607,2213
09/06/2005,09:06,1140.75,1141.25,1140.50,1141.25,6467,3220
09/06/2005,09:07,1141.25,1141.75,1141.00,1141.50,3714,2269
09/06/2005,09:08,1141.50,1142.00,1141.00,1141.75,5465,2766
09/06/2005,09:09,1142.00,1142.25,1141.75,1142.25,5293,3790
09/06/2005,09:10,1142.25,1142.25,1141.50,1141.75,2636,2163
09/06/2005,09:11,1141.75,1142.00,1141.25,1141.25,1094,2643
09/06/2005,09:12,1141.25,1141.50,1141.00,1141.25,1446,2526
09/06/2005,09:13,1141.25,1142.00,1141.25,1141.75,972,594
09/06/2005,09:14,1141.75,1142.25,1141.25,1142.00,2361,1623
09/06/2005,09:15,1142.00,1142.00,1141.50,1141.50,604,873
09/06/2005,09:16,1141.75,1141.75,1140.50,1141.00,1089,3995
09/06/2005,09:17,1141.00,1141.00,1140.75,1140.75,481,1161
09/06/2005,09:18,1140.75,1141.00,1140.50,1141.00,479,657
09/06/2005,09:19,1141.00,1141.50,1140.75,1141.25,1439,274
09/06/2005,09:20,1141.50,1142.00,1141.50,1141.75,1835,730
09/06/2005,09:21,1141.50,1141.75,1141.00,1141.00,134,1359
09/06/2005,09:22,1141.00,1141.50,1141.00,1141.25,454,579
09/06/2005,09:23,1141.25,1141.75,1141.25,1141.75,1196,836
09/06/2005,09:24,1141.75,1142.00,1141.25,1141.50,907,1501
09/06/2005,09:25,1141.50,1142.00,1141.25,1141.75,1240,1900
09/06/2005,09:26,1141.75,1143.25,1141.75,1143.25,8740,3964
09/06/2005,09:27,1143.25,1143.75,1143.00,1143.50,6690,2462
09/06/2005,09:28,1143.25,1144.00,1143.00,1143.75,3001,1722
09/06/2005,09:29,1143.75,1144.00,1143.25,1143.50,2307,1780
09/06/2005,09:30,1143.50,1143.50,1143.00,1143.25,682,2446
09/06/2005,09:31,1143.25,1143.50,1143.00,1143.50,736,1132
09/06/2005,09:32,1143.50,1143.50,1143.00,1143.25,944,1476
09/06/2005,09:33,1143.25,1143.75,1143.25,1143.25,476,1316
09/06/2005,09:34,1143.50,1143.75,1143.00,1143.50,1311,561
09/06/2005,09:35,1143.75,1143.75,1143.25,1143.25,1119,900
09/06/2005,09:36,1143.25,1143.75,1143.25,1143.25,957,466
09/06/2005,09:37,1143.25,1143.50,1143.00,1143.25,456,926
09/06/2005,09:38,1143.00,1143.50,1143.00,1143.00,777,768
09/06/2005,09:39,1143.25,1143.25,1142.75,1142.75,1613,732
09/06/2005,09:40,1142.75,1143.00,1142.50,1142.75,638,1597
09/06/2005,09:41,1142.75,1143.50,1142.75,1143.25,1652,568
09/06/2005,09:42,1143.25,1143.50,1142.75,1143.00,887,935
09/06/2005,09:43,1143.00,1143.25,1142.75,1143.00,602,526
09/06/2005,09:44,1143.00,1143.75,1143.00,1143.50,2401,1576
09/06/2005,09:45,1143.50,1144.75,1143.50,1144.25,9365,3589
09/06/2005,09:46,1144.00,1144.25,1143.50,1143.50,2222,2747
09/06/2005,09:47,1143.75,1144.25,1143.50,1144.00,1448,575
09/06/2005,09:48,1144.00,1144.25,1143.75,1144.25,1934,482
09/06/2005,09:49,1144.25,1144.25,1143.25,1143.50,498,1301
09/06/2005,09:50,1143.75,1143.75,1143.25,1143.25,642,1657
09/06/2005,09:51,1143.50,1143.50,1143.00,1143.00,88,517
09/06/2005,09:52,1143.25,1143.50,1143.00,1143.50,1752,526
09/06/2005,09:53,1143.25,1143.25,1142.75,1143.00,1074,1530
09/06/2005,09:54,1143.25,1143.50,1142.75,1143.00,1114,625
09/06/2005,09:55,1143.25,1143.75,1143.00,1143.50,2249,546
09/06/2005,09:56,1143.50,1143.50,1143.00,1143.00,223,901
09/06/2005,09:57,1143.00,1143.25,1142.75,1143.00,463,904
09/06/2005,09:58,1143.00,1143.25,1142.75,1142.75,548,344
09/06/2005,09:59,1142.75,1143.00,1142.50,1142.75,992,1574
09/06/2005,10:00,1142.75,1143.00,1142.50,1143.00,823,679
09/06/2005,10:01,1143.00,1143.00,1142.75,1143.00,1177,218
09/06/2005,10:02,1143.00,1143.00,1142.50,1142.50,417,1082
09/06/2005,10:03,1142.75,1143.00,1142.50,1143.00,872,287
09/06/2005,10:04,1142.75,1142.75,1142.25,1142.50,261,1963
09/06/2005,10:05,1142.50,1142.75,1142.25,1142.75,1437,801
09/06/2005,10:06,1142.50,1143.00,1142.50,1142.75,926,443
09/06/2005,10:07,1142.75,1143.00,1142.50,1142.75,462,689
09/06/2005,10:08,1142.75,1143.00,1142.75,1143.00,1760,121
09/06/2005,10:09,1143.00,1143.25,1142.75,1143.25,746,121
09/06/2005,10:10,1143.25,1143.25,1142.75,1143.00,381,831
09/06/2005,10:11,1142.75,1143.25,1142.75,1143.00,401,455
09/06/2005,10:12,1142.75,1143.50,1142.75,1143.25,1123,721
09/06/2005,10:13,1143.25,1143.50,1142.50,1142.75,172,1088
09/06/2005,10:14,1142.50,1142.75,1142.50,1142.75,236,715
09/06/2005,10:15,1142.75,1142.75,1142.25,1142.75,475,337
09/06/2005,10:16,1142.50,1142.75,1142.25,1142.25,726,385
09/06/2005,10:17,1142.25,1142.50,1142.25,1142.50,161,199
09/06/2005,10:18,1142.50,1144.00,1142.25,1143.50,5257,2145
09/06/2005,10:19,1143.25,1144.00,1143.25,1143.50,1608,707
09/06/2005,10:20,1143.75,1143.75,1143.25,1143.50,236,1440
09/06/2005,10:21,1143.25,1143.50,1143.00,1143.25,390,1170
09/06/2005,10:22,1143.00,1143.50,1143.00,1143.25,432,131
09/06/2005,10:23,1143.50,1143.50,1143.00,1143.00,55,727
09/06/2005,10:24,1143.00,1143.25,1142.75,1143.00,526,1138
09/06/2005,10:25,1143.00,1143.25,1143.00,1143.00,24,618
09/06/2005,10:26,1143.00,1143.25,1142.75,1143.00,163,160
09/06/2005,10:27,1143.00,1143.50,1143.00,1143.50,888,315
09/06/2005,10:28,1143.25,1143.50,1143.00,1143.25,19,311
09/06/2005,10:29,1143.25,1143.25,1142.75,1143.00,151,249
09/06/2005,10:30,1143.00,1143.75,1143.00,1143.25,884,253
09/06/2005,10:31,1143.50,1143.75,1143.25,1143.50,372,75
09/06/2005,10:32,1143.75,1143.75,1143.25,1143.25,7,616
09/06/2005,10:33,1143.25,1143.50,1143.00,1143.25,302,443
09/06/2005,10:34,1143.00,1143.25,1143.00,1143.00,56,26
09/06/2005,10:35,1143.25,1143.25,1143.00,1143.25,63,2
09/06/2005,10:36,1143.00,1143.50,1143.00,1143.25,205,122
09/06/2005,10:37,1143.25,1143.25,1143.00,1143.25,7,3
09/06/2005,10:38,1143.25,1143.25,1142.75,1143.00,264,504
09/06/2005,10:39,1143.25,1143.50,1142.75,1143.00,674,1452
09/06/2005,10:40,1142.75,1143.00,1142.75,1142.75,185,438
09/06/2005,10:41,1142.75,1143.00,1142.50,1142.75,66,567
09/06/2005,10:42,1142.75,1142.75,1142.25,1142.25,105,1368
09/06/2005,10:43,1142.25,1142.25,1142.00,1142.00,370,1036
09/06/2005,10:44,1142.00,1142.25,1142.00,1142.25,932,337
09/06/2005,10:45,1142.25,1142.50,1142.00,1142.00,399,892
09/06/2005,10:46,1142.00,1142.50,1142.00,1142.50,675,376
09/06/2005,10:47,1142.50,1142.50,1142.00,1142.25,255,369
09/06/2005,10:48,1142.25,1142.50,1142.25,1142.50,80,78
09/06/2005,10:49,1142.50,1142.50,1142.25,1142.50,58,482
09/06/2005,10:50,1142.50,1142.75,1142.00,1142.75,1060,156
09/06/2005,10:51,1142.50,1142.75,1142.25,1142.75,167,191
09/06/2005,10:52,1142.75,1143.00,1142.50,1142.75,306,49
09/06/2005,10:53,1143.00,1143.00,1142.50,1142.75,694,328
09/06/2005,10:54,1143.00,1143.00,1142.75,1143.00,359,44
09/06/2005,10:55,1142.75,1143.00,1142.50,1142.50,60,438
09/06/2005,10:56,1142.50,1142.75,1142.25,1142.75,452,228
09/06/2005,10:57,1142.50,1142.75,1142.50,1142.75,14,43
09/06/2005,10:58,1142.50,1142.75,1142.50,1142.50,16,656
09/06/2005,10:59,1142.50,1142.75,1142.50,1142.50,10,33
09/06/2005,11:00,1142.50,1142.75,1142.50,1142.50,1,287
09/06/2005,11:01,1142.50,1142.75,1142.50,1142.75,26,84
09/06/2005,11:02,1142.50,1143.00,1142.50,1142.75,774,105
09/06/2005,11:03,1142.75,1142.75,1142.25,1142.75,206,842
09/06/2005,11:04,1142.50,1143.00,1142.50,1142.75,279,885
09/06/2005,11:05,1142.75,1142.75,1142.50,1142.75,395,5
09/06/2005,11:06,1142.75,1143.00,1142.50,1142.50,311,403
09/06/2005,11:07,1142.75,1142.75,1142.50,1142.75,24,17
09/06/2005,11:08,1142.75,1143.00,1142.50,1142.75,244,117
09/06/2005,11:09,1142.50,1142.75,1142.50,1142.75,117,54
09/06/2005,11:10,1142.75,1142.75,1142.50,1142.75,47,11
09/06/2005,11:11,1142.50,1143.00,1142.50,1143.00,222,68
09/06/2005,11:12,1143.00,1143.00,1142.75,1142.75,343,268
09/06/2005,11:13,1142.75,1142.75,1142.50,1142.75,14,57
09/06/2005,11:14,1142.50,1143.00,1142.50,1142.75,171,16
09/06/2005,11:15,1142.75,1143.25,1142.75,1143.25,962,243
09/06/2005,11:16,1143.00,1143.25,1143.00,1143.25,23,182
09/06/2005,11:17,1143.00,1143.25,1143.00,1143.25,39,34
09/06/2005,11:18,1143.25,1143.25,1143.00,1143.25,48,18
09/06/2005,11:19,1143.25,1143.50,1143.25,1143.50,711,188
09/06/2005,11:20,1143.25,1143.75,1143.25,1143.75,1096,92
09/06/2005,11:21,1143.75,1143.75,1143.50,1143.75,160,122
09/06/2005,11:22,1143.50,1143.75,1143.25,1143.25,58,757
09/06/2005,11:23,1143.25,1143.75,1143.25,1143.75,800,52
09/06/2005,11:24,1143.50,1143.75,1143.50,1143.50,8,104
09/06/2005,11:25,1143.50,1143.75,1143.25,1143.50,247,516
09/06/2005,11:26,1143.75,1144.50,1143.50,1144.25,3671,923
09/06/2005,11:27,1144.25,1144.75,1144.00,1144.00,2387,1181
09/06/2005,11:28,1144.25,1144.25,1143.75,1143.75,19,550
09/06/2005,11:29,1143.75,1144.00,1143.50,1143.75,716,838
09/06/2005,11:30,1143.75,1143.75,1143.50,1143.75,297,180
09/06/2005,11:31,1143.75,1143.75,1143.50,1143.75,101,57
09/06/2005,11:32,1143.50,1144.00,1143.50,1143.75,564,300
09/06/2005,11:33,1143.50,1143.75,1143.25,1143.75,254,679
09/06/2005,11:34,1143.75,1143.75,1143.50,1143.50,121,53
09/06/2005,11:35,1143.75,1143.75,1143.00,1143.25,279,832
09/06/2005,11:36,1143.50,1143.50,1143.25,1143.25,71,33
09/06/2005,11:37,1143.25,1143.50,1143.25,1143.50,80,22
09/06/2005,11:38,1143.50,1143.50,1143.25,1143.25,262,23
09/06/2005,11:39,1143.25,1143.75,1143.25,1143.75,588,620
09/06/2005,11:40,1143.50,1143.75,1143.25,1143.25,208,134
09/06/2005,11:41,1143.25,1143.50,1143.25,1143.25,203,18
09/06/2005,11:42,1143.25,1143.50,1143.25,1143.25,10,134
09/06/2005,11:43,1143.25,1144.00,1143.25,1143.75,1235,147
09/06/2005,11:44,1143.75,1143.75,1143.50,1143.50,83,15
09/06/2005,11:45,1143.50,1143.75,1143.50,1143.75,109,468
09/06/2005,11:46,1143.50,1143.75,1143.50,1143.50,101,78
09/06/2005,11:47,1143.50,1143.75,1143.50,1143.75,328,43
09/06/2005,11:48,1143.75,1144.00,1143.25,1143.50,207,586
09/06/2005,11:49,1143.50,1143.75,1143.50,1143.50,2,16
09/06/2005,11:50,1143.50,1143.75,1143.50,1143.50,53,10
09/06/2005,11:51,1143.50,1143.75,1143.25,1143.50,299,419
09/06/2005,11:52,1143.50,1143.75,1143.50,1143.50,2,207
09/06/2005,11:53,1143.25,1143.75,1143.25,1143.75,340,6
09/06/2005,11:54,1143.75,1144.00,1143.50,1143.75,581,131
09/06/2005,11:55,1143.75,1144.25,1143.75,1144.00,511,42
09/06/2005,11:56,1144.25,1144.25,1144.00,1144.00,45,462
09/06/2005,11:57,1144.00,1144.25,1144.00,1144.25,7,203
09/06/2005,11:58,1144.00,1144.25,1144.00,1144.00,17,61
09/06/2005,11:59,1144.25,1144.50,1144.00,1144.25,657,70
09/06/2005,12:00,1144.25,1144.75,1144.25,1144.50,1299,1305
09/06/2005,12:01,1144.75,1145.50,1144.50,1145.50,4777,2575
09/06/2005,12:02,1145.50,1145.50,1144.75,1145.00,158,1375
09/06/2005,12:03,1144.75,1145.25,1144.75,1145.00,1078,334
09/06/2005,12:04,1144.75,1145.00,1144.50,1145.00,249,893
09/06/2005,12:05,1145.00,1145.00,1144.75,1145.00,824,63
09/06/2005,12:06,1145.00,1145.25,1144.75,1144.75,31,392
09/06/2005,12:07,1144.75,1145.00,1144.50,1144.50,22,354
09/06/2005,12:08,1144.50,1144.75,1144.25,1144.25,129,973
09/06/2005,12:09,1144.50,1144.50,1144.00,1144.50,716,667
09/06/2005,12:10,1144.50,1144.50,1144.00,1144.25,41,349
09/06/2005,12:11,1144.00,1144.25,1143.50,1143.75,56,1719
09/06/2005,12:12,1143.75,1144.00,1143.50,1143.75,608,230
09/06/2005,12:13,1143.75,1144.00,1143.75,1144.00,42,433
09/06/2005,12:14,1143.75,1144.00,1143.75,1144.00,12,85
09/06/2005,12:15,1144.00,1144.25,1143.75,1143.75,349,258
09/06/2005,12:16,1144.00,1144.25,1143.75,1144.00,578,165
09/06/2005,12:17,1144.00,1144.25,1143.75,1144.25,332,30
09/06/2005,12:18,1144.00,1144.50,1144.00,1144.25,363,401
09/06/2005,12:19,1144.25,1144.50,1144.00,1144.25,70,283
09/06/2005,12:20,1144.25,1144.75,1144.25,1144.25,529,426
09/06/2005,12:21,1144.50,1144.50,1144.25,1144.25,59,120
09/06/2005,12:22,1144.50,1144.50,1144.00,1144.25,164,174
09/06/2005,12:23,1144.25,1144.50,1144.25,1144.50,78,161
09/06/2005,12:24,1144.50,1144.50,1144.00,1144.00,78,1452
09/06/2005,12:25,1144.00,1144.25,1143.00,1143.25,298,3457
09/06/2005,12:26,1143.50,1143.50,1142.75,1143.00,299,1992
09/06/2005,12:27,1142.75,1143.50,1142.75,1143.50,1974,216
09/06/2005,12:28,1143.25,1143.75,1143.25,1143.75,1480,48
09/06/2005,12:29,1143.50,1143.75,1143.25,1143.50,587,391
09/06/2005,12:30,1143.50,1143.50,1143.00,1143.25,346,366
09/06/2005,12:31,1143.50,1143.75,1143.25,1143.25,844,744
09/06/2005,12:32,1143.25,1143.25,1142.75,1142.75,405,906
09/06/2005,12:33,1142.75,1143.25,1142.75,1143.00,1124,443
09/06/2005,12:34,1143.00,1143.25,1143.00,1143.25,164,356
09/06/2005,12:35,1143.00,1143.50,1143.00,1143.25,1087,236
09/06/2005,12:36,1143.25,1143.75,1143.00,1143.50,1459,24
09/06/2005,12:37,1143.50,1144.00,1143.50,1143.75,1345,692
09/06/2005,12:38,1143.75,1143.75,1143.50,1143.75,173,120
09/06/2005,12:39,1143.75,1143.75,1143.50,1143.75,114,98
09/06/2005,12:40,1143.75,1143.75,1143.50,1143.50,30,28
09/06/2005,12:41,1143.75,1144.00,1143.50,1143.75,393,500
09/06/2005,12:42,1143.50,1143.75,1143.50,1143.75,163,6
09/06/2005,12:43,1143.50,1143.75,1143.25,1143.25,218,455
09/06/2005,12:44,1143.50,1143.50,1143.25,1143.50,403,29
09/06/2005,12:45,1143.50,1143.50,1143.00,1143.25,29,546
09/06/2005,12:46,1143.25,1143.50,1143.00,1143.00,240,614
09/06/2005,12:47,1143.00,1143.25,1143.00,1143.00,54,166
09/06/2005,12:48,1143.00,1143.50,1143.00,1143.25,906,223
09/06/2005,12:49,1143.25,1143.50,1143.25,1143.25,12,25
09/06/2005,12:50,1143.50,1143.50,1143.00,1143.25,511,251
09/06/2005,12:51,1143.25,1143.50,1143.25,1143.25,206,43
09/06/2005,12:52,1143.25,1143.50,1143.25,1143.50,282,119
09/06/2005,12:53,1143.50,1143.50,1143.00,1143.00,66,824
09/06/2005,12:54,1143.00,1145.00,1142.75,1144.50,6176,2659
09/06/2005,12:55,1144.50,1144.75,1144.00,1144.25,499,958
09/06/2005,12:56,1144.25,1144.50,1144.00,1144.25,115,359
09/06/2005,12:57,1144.50,1145.00,1144.25,1144.75,1464,838
09/06/2005,12:58,1144.75,1145.00,1144.50,1144.75,462,302
09/06/2005,12:59,1144.75,1144.75,1144.25,1144.25,271,825
09/06/2005,13:00,1144.25,1145.75,1144.25,1145.25,4692,1241
09/06/2005,13:01,1145.25,1146.00,1145.25,1145.75,3901,1830
09/06/2005,13:02,1145.75,1145.75,1145.00,1145.00,152,1245
09/06/2005,13:03,1145.00,1145.50,1145.00,1145.25,539,1093
09/06/2005,13:04,1145.25,1145.50,1145.00,1145.25,1590,918
09/06/2005,13:05,1145.50,1146.00,1145.00,1145.75,1906,1569
09/06/2005,13:06,1145.75,1146.25,1145.50,1145.75,2286,1612
09/06/2005,13:07,1145.75,1145.75,1145.25,1145.50,948,492
09/06/2005,13:08,1145.50,1145.75,1145.25,1145.25,206,442
09/06/2005,13:09,1145.50,1145.50,1145.00,1145.25,246,288
09/06/2005,13:10,1145.25,1145.25,1144.75,1144.75,1282,865
09/06/2005,13:11,1144.75,1144.75,1144.25,1144.50,1194,1985
09/06/2005,13:12,1144.50,1144.50,1144.00,1144.50,635,1717
09/06/2005,13:13,1144.50,1144.50,1144.25,1144.25,19,197
09/06/2005,13:14,1144.50,1145.00,1144.50,1144.75,805,567
09/06/2005,13:15,1144.75,1145.00,1144.25,1144.50,410,1002
09/06/2005,13:16,1144.75,1145.25,1144.00,1145.00,1993,1241
09/06/2005,13:17,1145.00,1145.50,1144.75,1145.25,861,107
09/06/2005,13:18,1145.25,1145.50,1144.25,1144.50,255,2120
09/06/2005,13:19,1144.25,1144.50,1144.00,1144.50,371,388
09/06/2005,13:20,1144.50,1144.50,1143.50,1143.50,990,1535
09/06/2005,13:21,1143.50,1144.00,1143.50,1144.00,824,238
09/06/2005,13:22,1144.00,1144.00,1143.75,1143.75,1200,403
09/06/2005,13:23,1143.75,1144.50,1143.75,1144.25,729,150
09/06/2005,13:24,1144.25,1144.25,1144.00,1144.00,31,364
09/06/2005,13:25,1144.00,1144.50,1144.00,1144.50,127,19
09/06/2005,13:26,1144.25,1144.25,1144.00,1144.25,12,272
09/06/2005,13:27,1144.00,1144.25,1143.75,1144.25,594,479
09/06/2005,13:28,1144.25,1144.50,1143.75,1144.25,117,292
09/06/2005,13:29,1144.00,1144.75,1144.00,1144.75,555,84
09/06/2005,13:30,1144.75,1144.75,1144.00,1144.25,141,527
09/06/2005,13:31,1144.25,1144.50,1144.00,1144.25,625,184
09/06/2005,13:32,1144.25,1144.25,1144.00,1144.25,58,234
09/06/2005,13:33,1144.00,1144.25,1144.00,1144.25,21,20
09/06/2005,13:34,1144.00,1144.75,1144.00,1144.00,968,590
09/06/2005,13:35,1144.00,1144.50,1144.00,1144.25,188,27
09/06/2005,13:36,1144.50,1144.50,1144.00,1144.00,58,214
09/06/2005,13:37,1144.00,1144.25,1144.00,1144.00,39,11
09/06/2005,13:38,1144.00,1144.25,1143.75,1144.00,247,666
09/06/2005,13:39,1144.00,1144.50,1144.00,1144.25,375,54
09/06/2005,13:40,1144.25,1144.50,1144.00,1144.00,16,141
09/06/2005,13:41,1144.00,1144.25,1143.75,1144.25,197,386
09/06/2005,13:42,1144.25,1144.50,1144.00,1144.50,434,547
09/06/2005,13:43,1144.50,1144.50,1144.25,1144.50,69,29
09/06/2005,13:44,1144.50,1144.50,1144.25,1144.25,20,208
09/06/2005,13:45,1144.50,1144.50,1144.00,1144.25,329,387
09/06/2005,13:46,1144.50,1145.00,1144.25,1144.75,1096,358
09/06/2005,13:47,1145.00,1145.00,1144.50,1144.75,1213,302
09/06/2005,13:48,1144.75,1144.75,1144.25,1144.25,95,845
09/06/2005,13:49,1144.50,1144.75,1144.00,1144.50,284,808
09/06/2005,13:50,1144.50,1144.50,1144.25,1144.25,30,198
09/06/2005,13:51,1144.50,1144.50,1144.00,1144.25,58,383
09/06/2005,13:52,1144.00,1144.75,1144.00,1144.50,1178,99
09/06/2005,13:53,1144.50,1145.00,1144.25,1144.75,517,26
09/06/2005,13:54,1144.75,1145.00,1144.50,1144.75,15,525
09/06/2005,13:55,1144.50,1144.75,1144.50,1144.50,35,15
09/06/2005,13:56,1144.75,1145.00,1144.50,1144.75,87,48
09/06/2005,13:57,1145.00,1145.25,1144.75,1144.75,620,679
09/06/2005,13:58,1145.00,1145.00,1144.25,1144.75,242,371
09/06/2005,13:59,1144.50,1145.00,1144.50,1145.00,194,369
09/06/2005,14:00,1144.75,1145.25,1144.50,1145.00,954,130
09/06/2005,14:01,1145.00,1145.50,1145.00,1145.25,1518,878
09/06/2005,14:02,1145.25,1145.50,1145.00,1145.25,102,866
09/06/2005,14:03,1145.25,1145.25,1145.00,1145.00,112,24
09/06/2005,14:04,1145.00,1145.25,1145.00,1145.25,381,52
09/06/2005,14:05,1145.25,1145.25,1144.25,1144.50,132,2245
09/06/2005,14:06,1144.25,1144.50,1144.00,1144.00,62,1614
09/06/2005,14:07,1144.25,1144.25,1143.75,1144.00,482,320
09/06/2005,14:08,1144.00,1145.00,1144.00,1144.75,1414,849
09/06/2005,14:09,1144.75,1144.75,1144.50,1144.50,68,230
09/06/2005,14:10,1144.75,1145.00,1144.50,1145.00,554,34
09/06/2005,14:11,1145.00,1145.75,1144.75,1145.50,3277,332
09/06/2005,14:12,1145.50,1145.75,1145.25,1145.25,1126,618
09/06/2005,14:13,1145.25,1145.50,1145.00,1145.50,110,45
09/06/2005,14:14,1145.50,1145.50,1145.25,1145.25,108,482
09/06/2005,14:15,1145.25,1145.50,1145.00,1145.25,364,228
09/06/2005,14:16,1145.50,1146.25,1145.25,1145.75,4110,2053
09/06/2005,14:17,1145.75,1146.25,1145.75,1146.00,1394,873
09/06/2005,14:18,1146.00,1146.50,1145.75,1146.00,3676,1931
09/06/2005,14:19,1146.25,1146.75,1146.00,1146.50,4292,2731
09/06/2005,14:20,1146.75,1146.75,1146.25,1146.50,1295,2362
09/06/2005,14:21,1146.50,1147.00,1146.25,1146.75,4743,1951
09/06/2005,14:22,1146.75,1147.00,1146.50,1146.75,1046,503
09/06/2005,14:23,1146.75,1147.00,1146.50,1146.75,868,754
09/06/2005,14:24,1146.50,1146.75,1146.25,1146.50,97,1322
09/06/2005,14:25,1146.50,1146.75,1146.00,1146.00,954,2177
09/06/2005,14:26,1146.00,1146.25,1146.00,1146.25,1174,43
09/06/2005,14:27,1146.25,1146.50,1146.25,1146.25,516,110
09/06/2005,14:28,1146.25,1146.50,1146.00,1146.25,201,1992
09/06/2005,14:29,1146.25,1146.50,1146.00,1146.25,36,487
09/06/2005,14:30,1146.00,1146.50,1146.00,1146.50,869,63
09/06/2005,14:31,1146.25,1146.25,1146.00,1146.25,292,190
09/06/2005,14:32,1146.00,1146.75,1146.00,1146.75,3575,77
09/06/2005,14:33,1146.75,1147.00,1146.50,1146.50,791,186
09/06/2005,14:34,1146.50,1147.00,1146.50,1146.75,643,291
09/06/2005,14:35,1147.00,1147.00,1146.50,1146.75,904,866
09/06/2005,14:36,1146.75,1147.00,1146.50,1146.50,140,643
09/06/2005,14:37,1146.50,1146.75,1146.25,1146.25,191,1071
09/06/2005,14:38,1146.25,1146.50,1146.25,1146.50,1207,77
09/06/2005,14:39,1146.50,1146.75,1146.25,1146.75,519,1539
09/06/2005,14:40,1146.50,1147.00,1146.50,1146.75,1828,2458
09/06/2005,14:41,1146.75,1146.75,1146.25,1146.75,653,1176
09/06/2005,14:42,1146.50,1147.00,1146.50,1146.75,1216,758
09/06/2005,14:43,1146.50,1147.00,1146.50,1146.75,408,323
09/06/2005,14:44,1146.75,1146.75,1146.50,1146.75,350,64
09/06/2005,14:45,1146.75,1147.00,1146.75,1146.75,1036,544
09/06/2005,14:46,1146.75,1147.00,1146.50,1147.00,461,962
09/06/2005,14:47,1147.00,1147.50,1146.75,1147.25,4981,2348
09/06/2005,14:48,1147.25,1147.50,1147.00,1147.25,2290,520
09/06/2005,14:49,1147.25,1147.50,1147.00,1147.25,2540,489
09/06/2005,14:50,1147.25,1147.50,1147.00,1147.00,1213,1014
09/06/2005,14:51,1147.25,1147.25,1146.75,1147.00,879,2704
09/06/2005,14:52,1147.00,1147.25,1146.75,1146.75,223,887
09/06/2005,14:53,1146.75,1147.25,1146.75,1147.00,1559,202
09/06/2005,14:54,1147.00,1147.25,1147.00,1147.00,207,202
09/06/2005,14:55,1147.25,1147.25,1147.00,1147.00,523,1952
09/06/2005,14:56,1147.00,1147.25,1146.75,1147.25,2544,1789
09/06/2005,14:57,1147.50,1147.75,1147.25,1147.75,5402,1445
09/06/2005,14:58,1147.50,1148.00,1147.50,1147.50,2490,2075
09/06/2005,14:59,1147.75,1147.75,1147.50,1147.50,1588,889
09/06/2005,15:00,1147.50,1148.25,1147.50,1148.00,6534,2724
09/06/2005,15:01,1148.00,1148.50,1148.00,1148.25,4933,2817
09/06/2005,15:02,1148.25,1148.50,1147.50,1147.50,2154,6485
09/06/2005,15:03,1147.75,1148.00,1147.50,1147.75,1584,1841
09/06/2005,15:04,1147.75,1148.00,1147.50,1147.50,2544,1016
09/06/2005,15:05,1147.75,1147.75,1147.50,1147.50,218,987
09/06/2005,15:06,1147.50,1147.75,1147.50,1147.50,457,771
09/06/2005,15:07,1147.50,1148.00,1147.50,1148.00,2696,221
09/06/2005,15:08,1148.00,1148.25,1147.75,1148.00,1139,265
09/06/2005,15:09,1148.25,1148.25,1147.75,1148.00,501,823
09/06/2005,15:10,1148.00,1148.25,1147.75,1148.00,934,502
09/06/2005,15:11,1148.00,1148.00,1147.75,1147.75,574,926
09/06/2005,15:12,1147.75,1148.00,1147.75,1147.75,1594,100
09/06/2005,15:13,1148.00,1148.00,1147.75,1147.75,114,502
09/06/2005,15:14,1147.75,1148.00,1147.50,1148.00,2026,3210
09/06/2005,15:15,1147.75,1148.00,1147.25,1147.75,2956,4376
09/06/2005,15:16,1148.00,1148.00,1147.75,1147.75,117,4
09/06/2005,15:31,1147.75,1148.00,1147.75,1147.75,4,264
09/06/2005,15:32,1147.75,1148.00,1147.75,1147.75,353,57
09/06/2005,15:33,1147.75,1148.00,1147.75,1147.75,17,81
09/06/2005,15:34,1148.00,1148.25,1147.75,1148.00,221,202
09/06/2005,15:35,1148.00,1148.00,1147.75,1148.00,117,14
09/06/2005,15:36,1147.75,1148.00,1147.75,1147.75,100,174
09/06/2005,15:37,1147.75,1148.00,1147.75,1148.00,45,1
09/06/2005,15:38,1147.75,1147.75,1147.75,1147.75,0,20
09/06/2005,15:39,1147.75,1147.75,1147.50,1147.75,2,216
09/06/2005,15:40,1147.75,1147.75,1147.75,1147.75,13,0
09/06/2005,15:41,1147.75,1147.75,1147.50,1147.50,11,4
09/06/2005,15:42,1147.50,1147.75,1147.50,1147.75,41,1
09/06/2005,15:43,1147.50,1147.75,1147.50,1147.50,1,14
09/06/2005,15:44,1147.50,1147.50,1147.50,1147.50,0,8
09/06/2005,15:45,1147.75,1147.75,1147.50,1147.50,1,55
09/06/2005,15:46,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,15:48,1147.75,1147.75,1147.75,1147.75,10,0
09/06/2005,15:49,1147.75,1148.00,1147.75,1147.75,212,1
09/06/2005,15:50,1147.75,1147.75,1147.75,1147.75,0,28
09/06/2005,15:51,1147.75,1147.75,1147.75,1147.75,0,5
09/06/2005,15:52,1147.75,1147.75,1147.75,1147.75,0,9
09/06/2005,15:54,1148.00,1148.00,1147.75,1148.00,14,5
09/06/2005,15:56,1147.75,1147.75,1147.75,1147.75,0,1
09/06/2005,15:57,1148.00,1148.00,1147.75,1148.00,12,1
09/06/2005,15:58,1147.75,1147.75,1147.75,1147.75,0,4
09/06/2005,15:59,1148.00,1148.00,1148.00,1148.00,21,0
09/06/2005,16:00,1148.00,1148.00,1147.75,1148.00,33,50
09/06/2005,17:01,1148.00,1148.00,1147.75,1148.00,5,49
09/06/2005,17:02,1148.00,1148.00,1148.00,1148.00,8,0
09/06/2005,17:03,1148.00,1148.00,1148.00,1148.00,26,0
09/06/2005,17:04,1148.00,1148.00,1148.00,1148.00,2,0
09/06/2005,17:05,1148.00,1148.00,1147.75,1147.75,15,2
09/06/2005,17:06,1147.75,1148.00,1147.75,1147.75,25,4
09/06/2005,17:07,1148.00,1148.25,1148.00,1148.00,7,3
09/06/2005,17:08,1148.00,1148.00,1148.00,1148.00,0,9
09/06/2005,17:11,1147.75,1147.75,1147.75,1147.75,0,5
09/06/2005,17:12,1147.75,1147.75,1147.75,1147.75,0,3
09/06/2005,17:13,1147.75,1147.75,1147.75,1147.75,0,1
09/06/2005,17:15,1147.75,1147.75,1147.75,1147.75,0,1
09/06/2005,17:21,1147.75,1147.75,1147.75,1147.75,0,15
09/06/2005,17:22,1147.75,1147.75,1147.75,1147.75,0,10
09/06/2005,17:24,1148.00,1148.00,1148.00,1148.00,1,0
09/06/2005,17:26,1148.00,1148.00,1148.00,1148.00,2,0
09/06/2005,17:27,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,17:29,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,17:31,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,17:32,1148.00,1148.00,1147.75,1147.75,1,10
09/06/2005,17:33,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,17:35,1147.75,1147.75,1147.75,1147.75,0,1
09/06/2005,17:37,1147.75,1147.75,1147.75,1147.75,0,5
09/06/2005,17:38,1148.00,1148.00,1148.00,1148.00,10,0
09/06/2005,17:39,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,17:42,1148.00,1148.00,1148.00,1148.00,1,0
09/06/2005,17:43,1148.00,1148.00,1148.00,1148.00,2,0
09/06/2005,17:44,1148.00,1148.00,1148.00,1148.00,2,0
09/06/2005,17:45,1147.75,1148.00,1147.75,1148.00,2,1
09/06/2005,17:46,1147.75,1147.75,1147.75,1147.75,0,1
09/06/2005,17:47,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,17:48,1147.75,1147.75,1147.75,1147.75,0,10
09/06/2005,17:49,1147.75,1147.75,1147.75,1147.75,0,47
09/06/2005,17:50,1147.75,1147.75,1147.75,1147.75,0,5
09/06/2005,17:55,1147.75,1147.75,1147.75,1147.75,0,10
09/06/2005,17:56,1147.75,1147.75,1147.75,1147.75,0,64
09/06/2005,17:58,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,17:59,1147.50,1147.75,1147.50,1147.75,4,12
09/06/2005,18:02,1147.50,1147.50,1147.50,1147.50,0,30
09/06/2005,18:03,1147.50,1147.50,1147.50,1147.50,0,30
09/06/2005,18:04,1147.75,1147.75,1147.75,1147.75,4,0
09/06/2005,18:05,1147.75,1147.75,1147.50,1147.50,1,12
09/06/2005,18:06,1147.50,1147.50,1147.50,1147.50,0,10
09/06/2005,18:09,1147.50,1147.50,1147.50,1147.50,0,36
09/06/2005,18:11,1147.50,1147.50,1147.50,1147.50,0,4
09/06/2005,18:12,1147.50,1147.50,1147.50,1147.50,0,10
09/06/2005,18:13,1147.50,1147.50,1147.50,1147.50,0,17
09/06/2005,18:14,1147.75,1147.75,1147.50,1147.50,10,20
09/06/2005,18:17,1147.50,1147.75,1147.50,1147.75,1,10
09/06/2005,18:19,1147.75,1147.75,1147.75,1147.75,1,0
09/06/2005,18:21,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,18:23,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,18:25,1147.50,1147.50,1147.50,1147.50,0,3
09/06/2005,18:27,1147.50,1147.50,1147.50,1147.50,0,5
09/06/2005,18:28,1147.75,1147.75,1147.75,1147.75,1,0
09/06/2005,18:30,1147.75,1147.75,1147.75,1147.75,2,0
09/06/2005,18:34,1147.50,1147.75,1147.50,1147.75,22,5
09/06/2005,18:42,1147.75,1147.75,1147.75,1147.75,4,0
09/06/2005,18:47,1147.75,1147.75,1147.75,1147.75,2,0
09/06/2005,18:50,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,18:51,1147.75,1147.75,1147.75,1147.75,8,0
09/06/2005,18:52,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,18:55,1147.75,1147.75,1147.75,1147.75,1,0
09/06/2005,19:00,1147.50,1147.50,1147.50,1147.50,0,25
09/06/2005,19:01,1147.75,1147.75,1147.75,1147.75,2,0
09/06/2005,19:05,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,19:07,1147.50,1147.50,1147.50,1147.50,0,43
09/06/2005,19:08,1147.75,1147.75,1147.75,1147.75,3,0
09/06/2005,19:10,1147.50,1147.50,1147.50,1147.50,0,35
09/06/2005,19:11,1147.50,1147.50,1147.50,1147.50,0,37
09/06/2005,19:12,1147.50,1147.50,1147.50,1147.50,0,3
09/06/2005,19:13,1147.75,1147.75,1147.50,1147.50,54,2
09/06/2005,19:15,1147.50,1147.75,1147.50,1147.75,42,1
09/06/2005,19:16,1147.75,1147.75,1147.75,1147.75,5,0
09/06/2005,19:17,1148.00,1148.00,1148.00,1148.00,50,0
09/06/2005,19:18,1147.75,1148.00,1147.75,1147.75,2,2
09/06/2005,19:19,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,19:20,1147.75,1147.75,1147.75,1147.75,0,1
09/06/2005,19:23,1147.75,1147.75,1147.75,1147.75,0,10
09/06/2005,19:25,1148.00,1148.00,1148.00,1148.00,2,0
09/06/2005,19:28,1147.75,1147.75,1147.75,1147.75,0,5
09/06/2005,19:29,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,19:30,1147.75,1147.75,1147.75,1147.75,0,40
09/06/2005,19:34,1147.75,1147.75,1147.75,1147.75,0,2
09/06/2005,19:41,1147.75,1147.75,1147.50,1147.50,0,7
09/06/2005,19:43,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,19:44,1147.50,1147.50,1147.50,1147.50,0,3
09/06/2005,19:45,1147.75,1147.75,1147.75,1147.75,1,0
09/06/2005,19:47,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,19:54,1147.75,1147.75,1147.75,1147.75,1,0
09/06/2005,19:55,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,19:56,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,19:58,1147.50,1147.50,1147.50,1147.50,0,4
09/06/2005,19:59,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,20:00,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,20:01,1147.75,1147.75,1147.75,1147.75,2,0
09/06/2005,20:04,1147.75,1147.75,1147.75,1147.75,1,0
09/06/2005,20:07,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,20:09,1147.75,1147.75,1147.75,1147.75,16,0
09/06/2005,20:10,1147.75,1147.75,1147.75,1147.75,5,0
09/06/2005,20:11,1147.75,1147.75,1147.75,1147.75,1,0
09/06/2005,20:13,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,20:18,1147.50,1147.50,1147.50,1147.50,0,8
09/06/2005,20:19,1147.50,1147.50,1147.50,1147.50,0,5
09/06/2005,20:20,1147.50,1147.50,1147.50,1147.50,0,33
09/06/2005,20:21,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,20:23,1147.50,1147.50,1147.50,1147.50,0,6
09/06/2005,20:24,1147.50,1147.50,1147.25,1147.50,1,17
09/06/2005,20:25,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,20:26,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,20:27,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,20:28,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,20:29,1147.50,1147.50,1147.50,1147.50,5,0
09/06/2005,20:31,1147.25,1147.25,1147.25,1147.25,0,2
09/06/2005,20:32,1147.50,1147.50,1147.25,1147.25,1,3
09/06/2005,20:33,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,20:34,1147.50,1147.50,1147.25,1147.25,5,7
09/06/2005,20:35,1147.50,1147.50,1147.50,1147.50,2,0
09/06/2005,20:36,1147.50,1147.50,1147.50,1147.50,5,0
09/06/2005,20:37,1147.25,1147.50,1147.25,1147.50,11,20
09/06/2005,20:39,1147.50,1147.50,1147.50,1147.50,3,0
09/06/2005,20:40,1147.50,1147.50,1147.50,1147.50,7,0
09/06/2005,20:42,1147.50,1147.50,1147.50,1147.50,5,0
09/06/2005,20:43,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,20:44,1147.50,1147.50,1147.50,1147.50,10,0
09/06/2005,20:45,1147.50,1147.50,1147.50,1147.50,11,0
09/06/2005,20:46,1147.50,1147.50,1147.50,1147.50,2,0
09/06/2005,20:48,1147.50,1147.50,1147.50,1147.50,5,0
09/06/2005,20:49,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,20:52,1147.25,1147.25,1147.25,1147.25,0,41
09/06/2005,20:53,1147.25,1147.25,1147.25,1147.25,0,10
09/06/2005,20:54,1147.50,1147.50,1147.50,1147.50,48,0
09/06/2005,20:55,1147.25,1147.75,1147.25,1147.50,5,2
09/06/2005,20:58,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,20:59,1147.50,1147.50,1147.50,1147.50,0,12
09/06/2005,21:04,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,21:06,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,21:07,1147.25,1147.25,1147.25,1147.25,0,5
09/06/2005,21:10,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,21:20,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,21:21,1147.25,1147.25,1147.25,1147.25,0,20
09/06/2005,21:23,1147.25,1147.50,1147.25,1147.50,5,1
09/06/2005,21:24,1147.50,1147.50,1147.25,1147.25,1,1
09/06/2005,21:25,1147.25,1147.50,1147.25,1147.50,28,4
09/06/2005,21:26,1147.25,1147.25,1147.25,1147.25,0,5
09/06/2005,21:29,1147.50,1147.50,1147.50,1147.50,100,0
09/06/2005,21:30,1147.50,1147.50,1147.50,1147.50,42,0
09/06/2005,21:31,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,21:35,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,21:39,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,21:40,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,21:48,1147.50,1147.50,1147.50,1147.50,5,0
09/06/2005,21:50,1147.50,1147.75,1147.50,1147.75,3,0
09/06/2005,21:57,1147.50,1147.50,1147.50,1147.50,0,10
09/06/2005,21:58,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,21:59,1147.50,1147.50,1147.50,1147.50,0,72
09/06/2005,22:00,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,22:01,1147.50,1147.50,1147.50,1147.50,0,4
09/06/2005,22:02,1147.50,1147.50,1147.50,1147.50,0,1
09/06/2005,22:04,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,22:06,1147.50,1147.50,1147.50,1147.50,4,0
09/06/2005,22:07,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,22:08,1147.25,1147.25,1147.25,1147.25,0,3
09/06/2005,22:17,1147.50,1147.50,1147.50,1147.50,6,0
09/06/2005,22:20,1147.25,1147.25,1147.00,1147.00,0,95
09/06/2005,22:21,1147.25,1147.25,1147.25,1147.25,11,0
09/06/2005,22:24,1147.25,1147.25,1147.00,1147.25,25,42
09/06/2005,22:26,1147.25,1147.50,1147.25,1147.50,13,0
09/06/2005,22:27,1147.25,1147.50,1147.25,1147.50,50,1
09/06/2005,22:28,1147.50,1147.75,1147.50,1147.50,69,1
09/06/2005,22:30,1147.50,1147.50,1147.50,1147.50,0,8
09/06/2005,22:32,1147.50,1147.50,1147.50,1147.50,0,2
09/06/2005,22:36,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,22:37,1147.25,1147.50,1147.25,1147.50,3,1
09/06/2005,22:39,1147.50,1147.50,1147.50,1147.50,10,0
09/06/2005,22:41,1147.25,1147.25,1147.25,1147.25,0,40
09/06/2005,22:44,1147.25,1147.25,1147.25,1147.25,0,5
09/06/2005,22:49,1147.50,1147.50,1147.25,1147.25,1,1
09/06/2005,22:50,1147.25,1147.25,1147.25,1147.25,0,30
09/06/2005,22:52,1147.25,1147.50,1147.25,1147.50,2,1
09/06/2005,22:53,1147.25,1147.25,1147.25,1147.25,0,36
09/06/2005,22:54,1147.00,1147.00,1147.00,1147.00,0,100
09/06/2005,22:56,1147.00,1147.00,1147.00,1147.00,0,41
09/06/2005,22:58,1147.25,1147.25,1147.25,1147.25,26,0
09/06/2005,23:00,1147.25,1147.25,1147.25,1147.25,2,0
09/06/2005,23:01,1147.00,1147.00,1147.00,1147.00,0,1
09/06/2005,23:03,1147.25,1147.25,1147.25,1147.25,1,0
09/06/2005,23:05,1147.25,1147.25,1147.25,1147.25,2,0
09/06/2005,23:06,1147.25,1147.25,1147.25,1147.25,16,0
09/06/2005,23:07,1147.25,1147.25,1147.25,1147.25,5,0
09/06/2005,23:11,1147.25,1147.25,1147.25,1147.25,2,0
09/06/2005,23:12,1147.50,1147.50,1147.50,1147.50,5,0
09/06/2005,23:16,1147.50,1147.50,1147.50,1147.50,5,0
09/06/2005,23:19,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,23:25,1147.50,1147.50,1147.50,1147.50,53,0
09/06/2005,23:26,1147.25,1147.25,1147.25,1147.25,0,6
09/06/2005,23:28,1147.25,1147.25,1147.25,1147.25,0,6
09/06/2005,23:29,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,23:31,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,23:35,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,23:36,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,23:41,1147.25,1147.25,1147.25,1147.25,0,1
09/06/2005,23:46,1147.25,1147.25,1147.25,1147.25,0,14
09/06/2005,23:49,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,23:54,1147.50,1147.50,1147.50,1147.50,3,0
09/06/2005,23:55,1147.50,1147.50,1147.50,1147.50,1,0
09/06/2005,23:56,1147.50,1147.50,1147.50,1147.50,5,0
09/06/2005,23:57,1147.50,1147.50,1147.50,1147.50,15,0
09/06/2005,23:59,1147.50,1147.50,1147.50,1147.50,1,0
09/07/2005,00:01,1147.50,1147.50,1147.50,1147.50,1,0
09/07/2005,00:02,1147.50,1147.50,1147.50,1147.50,4,0
09/07/2005,00:03,1147.50,1147.75,1147.50,1147.75,3,0
09/07/2005,00:06,1147.75,1147.75,1147.75,1147.75,1,0
09/07/2005,00:07,1147.50,1147.50,1147.50,1147.50,0,2
09/07/2005,00:08,1147.50,1147.50,1147.50,1147.50,0,9
09/07/2005,00:09,1147.50,1147.50,1147.50,1147.50,0,11
09/07/2005,00:13,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,00:16,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,00:19,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,00:29,1147.50,1147.50,1147.50,1147.50,0,2
09/07/2005,00:32,1147.50,1147.75,1147.50,1147.50,19,32
09/07/2005,00:33,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,00:34,1147.50,1147.50,1147.50,1147.50,0,5
09/07/2005,00:37,1147.50,1147.75,1147.50,1147.75,1,40
09/07/2005,00:38,1147.50,1147.75,1147.50,1147.50,1,15
09/07/2005,00:39,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,00:45,1147.50,1147.50,1147.50,1147.50,0,2
09/07/2005,00:56,1147.50,1147.50,1147.50,1147.50,0,22
09/07/2005,00:57,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,00:58,1147.50,1147.50,1147.50,1147.50,0,2
09/07/2005,01:01,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,01:02,1147.50,1147.50,1147.25,1147.25,0,3
09/07/2005,01:04,1147.50,1147.50,1147.50,1147.50,1,0
09/07/2005,01:09,1147.50,1147.50,1147.50,1147.50,1,0
09/07/2005,01:10,1147.25,1147.25,1147.25,1147.25,0,57
09/07/2005,01:11,1147.25,1147.50,1147.25,1147.25,11,26
09/07/2005,01:13,1147.25,1147.25,1147.25,1147.25,0,7
09/07/2005,01:14,1147.25,1147.25,1147.25,1147.25,0,43
09/07/2005,01:16,1147.25,1147.25,1147.25,1147.25,0,2
09/07/2005,01:19,1147.25,1147.50,1147.25,1147.50,42,8
09/07/2005,01:20,1147.50,1147.75,1147.50,1147.50,37,20
09/07/2005,01:21,1147.75,1148.00,1147.75,1148.00,41,0
09/07/2005,01:22,1147.75,1147.75,1147.75,1147.75,0,3
09/07/2005,01:23,1147.75,1147.75,1147.75,1147.75,0,70
09/07/2005,01:25,1147.75,1147.75,1147.75,1147.75,0,4
09/07/2005,01:28,1147.75,1147.75,1147.75,1147.75,0,12
09/07/2005,01:29,1147.75,1147.75,1147.75,1147.75,0,47
09/07/2005,01:30,1148.00,1148.00,1147.75,1147.75,100,52
09/07/2005,01:31,1147.75,1148.25,1147.75,1148.25,105,4
09/07/2005,01:32,1148.00,1148.00,1148.00,1148.00,0,47
09/07/2005,01:33,1147.75,1148.00,1147.75,1147.75,1,3
09/07/2005,01:36,1147.75,1147.75,1147.75,1147.75,0,4
09/07/2005,01:39,1147.75,1147.75,1147.75,1147.75,0,100
09/07/2005,01:40,1148.00,1148.00,1148.00,1148.00,1,0
09/07/2005,01:42,1148.00,1148.00,1148.00,1148.00,1,0
09/07/2005,01:44,1148.00,1148.00,1148.00,1148.00,50,0
09/07/2005,01:47,1148.00,1148.00,1148.00,1148.00,15,0
09/07/2005,01:49,1147.75,1147.75,1147.75,1147.75,0,1
09/07/2005,01:50,1147.75,1147.75,1147.75,1147.75,0,61
09/07/2005,01:52,1147.75,1147.75,1147.75,1147.75,0,14
09/07/2005,01:54,1147.75,1147.75,1147.75,1147.75,0,1
09/07/2005,01:58,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,01:59,1147.50,1147.75,1147.50,1147.75,2,1
09/07/2005,02:00,1147.50,1147.50,1147.50,1147.50,0,20
09/07/2005,02:01,1147.75,1147.75,1147.75,1147.75,78,0
09/07/2005,02:02,1148.00,1148.25,1147.75,1147.75,41,11
09/07/2005,02:03,1148.00,1148.25,1148.00,1148.00,105,4
09/07/2005,02:04,1148.00,1148.25,1148.00,1148.25,4,2
09/07/2005,02:05,1148.00,1148.00,1147.75,1148.00,5,36
09/07/2005,02:06,1148.00,1148.00,1147.75,1147.75,68,3
09/07/2005,02:07,1147.75,1147.75,1147.75,1147.75,0,21
09/07/2005,02:08,1147.50,1147.50,1147.25,1147.25,1,292
09/07/2005,02:09,1147.50,1147.50,1147.50,1147.50,56,0
09/07/2005,02:10,1147.50,1147.50,1147.25,1147.25,26,2
09/07/2005,02:11,1147.50,1147.50,1147.50,1147.50,16,0
09/07/2005,02:12,1147.50,1147.50,1147.50,1147.50,194,0
09/07/2005,02:13,1147.75,1147.75,1147.75,1147.75,110,0
09/07/2005,02:14,1147.50,1147.50,1147.25,1147.25,0,102
09/07/2005,02:15,1147.25,1148.50,1147.25,1148.25,611,64
09/07/2005,02:16,1148.25,1148.50,1148.25,1148.25,51,8
09/07/2005,02:17,1148.25,1148.25,1148.25,1148.25,0,76
09/07/2005,02:18,1148.25,1148.25,1148.25,1148.25,0,68
09/07/2005,02:19,1148.25,1148.25,1148.25,1148.25,0,33
09/07/2005,02:20,1148.00,1148.00,1148.00,1148.00,0,1
09/07/2005,02:21,1148.00,1148.25,1148.00,1148.25,16,12
09/07/2005,02:22,1148.25,1148.25,1148.25,1148.25,20,0
09/07/2005,02:23,1148.25,1148.25,1148.00,1148.25,22,2
09/07/2005,02:24,1148.25,1148.50,1148.25,1148.50,48,0
09/07/2005,02:25,1148.25,1148.25,1148.00,1148.00,1,158
09/07/2005,02:26,1148.00,1148.00,1147.75,1147.75,0,2
09/07/2005,02:27,1147.75,1148.00,1147.75,1148.00,1,84
09/07/2005,02:28,1147.75,1147.75,1147.75,1147.75,0,21
09/07/2005,02:29,1147.75,1147.75,1147.50,1147.75,16,23
09/07/2005,02:30,1147.75,1147.75,1147.75,1147.75,20,0
09/07/2005,02:31,1147.50,1147.50,1147.25,1147.25,0,140
09/07/2005,02:32,1147.50,1147.50,1147.50,1147.50,49,0
09/07/2005,02:33,1147.50,1147.50,1147.50,1147.50,98,0
09/07/2005,02:34,1147.50,1147.50,1147.50,1147.50,14,0
09/07/2005,02:35,1147.75,1147.75,1147.50,1147.50,3,116
09/07/2005,02:36,1147.50,1147.50,1147.25,1147.50,2,18
09/07/2005,02:37,1147.50,1147.50,1147.25,1147.25,3,2
09/07/2005,02:38,1147.50,1147.50,1147.00,1147.25,34,188
09/07/2005,02:39,1147.25,1147.50,1147.25,1147.50,6,0
09/07/2005,02:40,1147.25,1147.25,1147.25,1147.25,0,15
09/07/2005,02:41,1147.50,1147.50,1147.50,1147.50,1,0
09/07/2005,02:43,1147.25,1147.25,1147.25,1147.25,0,70
09/07/2005,02:45,1147.25,1147.25,1147.00,1147.25,31,158
09/07/2005,02:46,1147.25,1147.25,1147.25,1147.25,28,0
09/07/2005,02:47,1147.25,1147.25,1147.25,1147.25,42,0
09/07/2005,02:49,1147.50,1147.50,1147.50,1147.50,30,0
09/07/2005,02:50,1147.50,1147.50,1147.50,1147.50,43,0
09/07/2005,02:51,1147.50,1147.50,1147.00,1147.00,35,71
09/07/2005,02:52,1147.25,1147.25,1147.00,1147.25,29,1
09/07/2005,02:54,1147.50,1147.75,1147.50,1147.75,156,0
09/07/2005,02:55,1147.50,1147.75,1147.50,1147.75,1,86
09/07/2005,02:56,1147.50,1147.75,1147.25,1147.50,126,124
09/07/2005,02:58,1147.25,1147.25,1147.25,1147.25,0,2
09/07/2005,03:00,1147.25,1147.50,1147.25,1147.50,3,5
09/07/2005,03:01,1147.50,1147.50,1147.50,1147.50,2,0
09/07/2005,03:02,1147.50,1147.50,1147.25,1147.25,32,4
09/07/2005,03:04,1147.50,1147.50,1147.50,1147.50,53,0
09/07/2005,03:05,1147.50,1147.50,1147.25,1147.25,43,9
09/07/2005,03:06,1147.50,1147.50,1147.25,1147.25,111,1
09/07/2005,03:07,1147.50,1147.50,1147.25,1147.25,2,45
09/07/2005,03:08,1147.50,1147.50,1147.50,1147.50,203,0
09/07/2005,03:09,1147.50,1147.75,1147.50,1147.75,11,0
09/07/2005,03:10,1147.75,1148.00,1147.75,1147.75,347,32
09/07/2005,03:11,1147.75,1148.00,1147.75,1148.00,2,12
09/07/2005,03:12,1147.75,1147.75,1147.75,1147.75,0,42
09/07/2005,03:13,1147.75,1148.00,1147.75,1148.00,202,60
09/07/2005,03:14,1147.75,1148.00,1147.75,1148.00,8,43
09/07/2005,03:15,1148.00,1148.00,1147.75,1148.00,271,53
09/07/2005,03:16,1147.75,1148.00,1147.75,1148.00,6,28
09/07/2005,03:17,1148.00,1148.00,1147.75,1147.75,31,30
09/07/2005,03:18,1148.00,1148.00,1147.75,1147.75,860,1
09/07/2005,03:19,1147.75,1148.00,1147.75,1147.75,410,6
09/07/2005,03:20,1148.00,1148.00,1147.50,1147.75,910,38
09/07/2005,03:21,1147.75,1147.75,1147.50,1147.50,55,117
09/07/2005,03:22,1147.50,1147.50,1147.25,1147.50,6,7
09/07/2005,03:23,1147.50,1147.50,1147.25,1147.50,56,1
09/07/2005,03:24,1147.50,1147.50,1147.50,1147.50,3,0
09/07/2005,03:26,1147.50,1147.75,1147.50,1147.75,2,0
09/07/2005,03:27,1147.50,1147.50,1147.50,1147.50,0,23
09/07/2005,03:28,1147.50,1147.50,1147.25,1147.50,1,162
09/07/2005,03:29,1147.50,1147.50,1147.50,1147.50,2,0
09/07/2005,03:31,1147.50,1147.50,1147.25,1147.25,5,1
09/07/2005,03:33,1147.25,1147.25,1147.25,1147.25,0,20
09/07/2005,03:34,1147.25,1147.25,1147.00,1147.25,3,74
09/07/2005,03:35,1147.25,1147.25,1147.00,1147.25,36,1
09/07/2005,03:36,1147.25,1147.25,1147.00,1147.25,26,72
09/07/2005,03:37,1147.25,1147.25,1147.00,1147.00,19,55
09/07/2005,03:38,1147.25,1147.25,1147.25,1147.25,20,0
09/07/2005,03:39,1147.25,1147.50,1147.25,1147.25,2,55
09/07/2005,03:40,1147.25,1147.25,1147.00,1147.00,0,24
09/07/2005,03:41,1147.25,1147.25,1147.25,1147.25,15,0
09/07/2005,03:42,1147.50,1147.50,1147.25,1147.25,1,50
09/07/2005,03:43,1147.50,1147.50,1147.50,1147.50,1,0
09/07/2005,03:44,1147.50,1147.50,1147.50,1147.50,1,0
09/07/2005,03:45,1147.25,1147.25,1147.25,1147.25,0,4
09/07/2005,03:46,1147.25,1147.25,1147.00,1147.00,0,53
09/07/2005,03:47,1147.00,1147.25,1147.00,1147.25,11,200
09/07/2005,03:48,1147.25,1147.25,1147.25,1147.25,10,0
09/07/2005,03:49,1147.25,1147.25,1147.25,1147.25,2,0
09/07/2005,03:50,1147.25,1147.25,1147.25,1147.25,5,0
09/07/2005,03:52,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,03:54,1147.50,1147.50,1147.50,1147.50,6,0
09/07/2005,03:55,1147.50,1147.50,1147.50,1147.50,1,0
09/07/2005,03:56,1147.50,1147.50,1147.50,1147.50,12,0
09/07/2005,03:58,1147.50,1147.50,1147.50,1147.50,5,0
09/07/2005,03:59,1147.50,1147.50,1147.25,1147.25,5,2
09/07/2005,04:00,1147.25,1147.25,1147.25,1147.25,0,46
09/07/2005,04:01,1147.25,1147.25,1147.00,1147.00,0,19
09/07/2005,04:02,1147.00,1147.25,1147.00,1147.25,5,2
09/07/2005,04:03,1147.25,1147.25,1147.25,1147.25,5,0
09/07/2005,04:04,1147.25,1147.25,1147.25,1147.25,19,0
09/07/2005,04:06,1147.50,1147.50,1147.50,1147.50,2,0
09/07/2005,04:10,1147.25,1147.25,1147.00,1147.25,3,14
09/07/2005,04:11,1147.25,1147.25,1147.25,1147.25,5,0
09/07/2005,04:12,1147.25,1147.25,1147.25,1147.25,5,0
09/07/2005,04:13,1147.25,1147.25,1147.25,1147.25,10,0
09/07/2005,04:14,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,04:15,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,04:16,1147.00,1147.25,1147.00,1147.25,3,2
09/07/2005,04:17,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,04:18,1147.25,1147.25,1147.00,1147.00,2,1
09/07/2005,04:23,1147.25,1147.25,1147.25,1147.25,7,0
09/07/2005,04:26,1147.00,1147.00,1146.50,1146.75,10,387
09/07/2005,04:27,1146.75,1146.75,1146.50,1146.75,137,1
09/07/2005,04:28,1146.75,1146.75,1146.75,1146.75,7,0
09/07/2005,04:30,1146.75,1146.75,1146.75,1146.75,76,0
09/07/2005,04:31,1146.75,1146.75,1146.50,1146.75,59,1
09/07/2005,04:34,1147.00,1147.00,1147.00,1147.00,17,0
09/07/2005,04:37,1146.75,1146.75,1146.75,1146.75,0,28
09/07/2005,04:40,1146.75,1146.75,1146.75,1146.75,0,23
09/07/2005,04:41,1146.75,1146.75,1146.50,1146.50,0,3
09/07/2005,04:42,1146.50,1146.50,1146.50,1146.50,0,1
09/07/2005,04:43,1146.75,1146.75,1146.75,1146.75,4,0
09/07/2005,04:44,1146.75,1146.75,1146.50,1146.75,62,1
09/07/2005,04:45,1146.75,1146.75,1146.75,1146.75,6,0
09/07/2005,04:46,1146.75,1146.75,1146.50,1146.50,9,2
09/07/2005,04:47,1146.75,1146.75,1146.75,1146.75,15,0
09/07/2005,04:48,1146.50,1146.50,1146.50,1146.50,0,2
09/07/2005,04:49,1146.75,1146.75,1146.50,1146.50,15,1
09/07/2005,04:50,1146.75,1146.75,1146.50,1146.50,23,2
09/07/2005,04:51,1146.75,1146.75,1146.50,1146.50,3,2
09/07/2005,04:52,1147.00,1147.00,1146.50,1146.75,197,11
09/07/2005,04:53,1147.00,1147.00,1147.00,1147.00,1,0
09/07/2005,04:55,1147.00,1147.00,1146.75,1146.75,1,6
09/07/2005,04:57,1146.75,1146.75,1146.75,1146.75,0,1
09/07/2005,04:58,1147.00,1147.00,1146.75,1146.75,2,1
09/07/2005,04:59,1146.75,1146.75,1146.75,1146.75,0,1
09/07/2005,05:01,1146.75,1147.00,1146.75,1147.00,124,5
09/07/2005,05:02,1147.00,1147.00,1147.00,1147.00,8,0
09/07/2005,05:03,1147.00,1147.00,1147.00,1147.00,35,0
09/07/2005,05:06,1147.00,1147.00,1147.00,1147.00,7,0
09/07/2005,05:07,1147.00,1147.00,1147.00,1147.00,2,0
09/07/2005,05:10,1147.25,1147.25,1146.75,1146.75,1,10
09/07/2005,05:11,1147.00,1147.25,1147.00,1147.00,10,5
09/07/2005,05:12,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,05:14,1147.00,1147.00,1147.00,1147.00,0,23
09/07/2005,05:17,1147.00,1147.00,1147.00,1147.00,0,3
09/07/2005,05:18,1147.25,1147.25,1147.00,1147.00,2,5
09/07/2005,05:21,1147.00,1147.00,1147.00,1147.00,0,6
09/07/2005,05:22,1147.00,1147.00,1147.00,1147.00,0,35
09/07/2005,05:24,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,05:25,1146.75,1146.75,1146.75,1146.75,0,101
09/07/2005,05:26,1146.75,1146.75,1146.75,1146.75,0,25
09/07/2005,05:27,1146.75,1147.00,1146.75,1147.00,1,84
09/07/2005,05:30,1146.75,1146.75,1146.75,1146.75,0,1
09/07/2005,05:31,1147.00,1147.00,1147.00,1147.00,63,0
09/07/2005,05:33,1147.00,1147.00,1147.00,1147.00,11,0
09/07/2005,05:34,1147.25,1147.25,1147.25,1147.25,129,0
09/07/2005,05:35,1147.25,1147.25,1147.25,1147.25,7,0
09/07/2005,05:36,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,05:38,1147.00,1147.00,1147.00,1147.00,0,41
09/07/2005,05:39,1147.25,1147.25,1147.25,1147.25,50,0
09/07/2005,05:41,1147.25,1147.25,1147.25,1147.25,28,0
09/07/2005,05:42,1147.00,1147.00,1147.00,1147.00,0,21
09/07/2005,05:44,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,05:45,1147.25,1147.25,1147.00,1147.00,2,27
09/07/2005,05:46,1147.00,1147.00,1146.75,1147.00,1,2
09/07/2005,05:47,1147.00,1147.00,1146.75,1146.75,1,1
09/07/2005,05:49,1147.00,1147.00,1147.00,1147.00,5,0
09/07/2005,05:51,1146.75,1146.75,1146.75,1146.75,0,15
09/07/2005,05:53,1147.00,1147.00,1147.00,1147.00,1,0
09/07/2005,05:54,1147.00,1147.00,1147.00,1147.00,4,0
09/07/2005,05:55,1146.75,1146.75,1146.75,1146.75,0,2
09/07/2005,05:56,1146.75,1146.75,1146.75,1146.75,0,2
09/07/2005,05:57,1146.75,1146.75,1146.75,1146.75,0,1
09/07/2005,06:00,1146.75,1146.75,1146.50,1146.50,5,324
09/07/2005,06:01,1146.50,1146.50,1146.25,1146.50,41,174
09/07/2005,06:02,1146.50,1146.75,1146.50,1146.75,5,0
09/07/2005,06:03,1146.50,1146.50,1146.25,1146.50,15,34
09/07/2005,06:04,1146.50,1146.50,1146.50,1146.50,72,0
09/07/2005,06:05,1146.50,1146.50,1146.50,1146.50,106,0
09/07/2005,06:06,1146.50,1146.50,1146.50,1146.50,53,0
09/07/2005,06:07,1146.50,1146.75,1146.50,1146.50,25,19
09/07/2005,06:08,1146.50,1146.75,1146.50,1146.75,75,3
09/07/2005,06:09,1146.75,1146.75,1146.75,1146.75,14,0
09/07/2005,06:10,1146.75,1146.75,1146.75,1146.75,15,0
09/07/2005,06:11,1146.50,1146.75,1146.50,1146.75,4,2
09/07/2005,06:12,1146.75,1146.75,1146.50,1146.50,36,1
09/07/2005,06:13,1146.75,1146.75,1146.75,1146.75,5,0
09/07/2005,06:14,1146.75,1146.75,1146.75,1146.75,28,0
09/07/2005,06:15,1146.75,1146.75,1146.50,1146.50,79,1
09/07/2005,06:17,1146.75,1146.75,1146.50,1146.50,3,2
09/07/2005,06:18,1146.50,1146.50,1146.50,1146.50,0,2
09/07/2005,06:20,1146.75,1146.75,1146.75,1146.75,5,0
09/07/2005,06:21,1146.50,1146.75,1146.50,1146.75,5,10
09/07/2005,06:23,1146.75,1146.75,1146.75,1146.75,8,0
09/07/2005,06:25,1146.75,1146.75,1146.50,1146.50,1,1
09/07/2005,06:27,1146.50,1146.50,1146.50,1146.50,0,1
09/07/2005,06:28,1146.75,1146.75,1146.75,1146.75,12,0
09/07/2005,06:29,1146.75,1146.75,1146.75,1146.75,5,0
09/07/2005,06:30,1146.75,1146.75,1146.50,1146.50,1,1
09/07/2005,06:31,1146.75,1146.75,1146.75,1146.75,6,0
09/07/2005,06:32,1146.75,1146.75,1146.75,1146.75,2,0
09/07/2005,06:33,1146.75,1146.75,1146.75,1146.75,31,0
09/07/2005,06:34,1146.75,1146.75,1146.75,1146.75,3,0
09/07/2005,06:36,1146.75,1146.75,1146.75,1146.75,193,0
09/07/2005,06:37,1146.75,1146.75,1146.50,1146.75,3,2
09/07/2005,06:38,1146.75,1146.75,1146.50,1146.75,24,1
09/07/2005,06:39,1146.75,1146.75,1146.75,1146.75,30,0
09/07/2005,06:40,1146.75,1146.75,1146.75,1146.75,65,0
09/07/2005,06:41,1146.75,1146.75,1146.75,1146.75,1,0
09/07/2005,06:42,1146.75,1146.75,1146.75,1146.75,9,0
09/07/2005,06:43,1146.75,1146.75,1146.75,1146.75,53,0
09/07/2005,06:44,1147.00,1147.00,1146.75,1146.75,6,1
09/07/2005,06:45,1147.00,1147.00,1146.75,1147.00,251,2
09/07/2005,06:46,1147.00,1147.25,1147.00,1147.00,14,2
09/07/2005,06:47,1147.00,1147.00,1146.75,1147.00,136,87
09/07/2005,06:48,1147.00,1147.00,1147.00,1147.00,1,0
09/07/2005,06:49,1147.25,1147.25,1147.25,1147.25,203,0
09/07/2005,06:50,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,06:51,1147.25,1147.25,1147.25,1147.25,96,0
09/07/2005,06:52,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,06:54,1147.50,1147.50,1147.25,1147.50,118,50
09/07/2005,06:55,1147.50,1147.50,1147.25,1147.25,7,4
09/07/2005,06:56,1147.50,1147.50,1147.25,1147.25,7,2
09/07/2005,06:57,1147.25,1147.50,1147.25,1147.50,4,3
09/07/2005,06:58,1147.50,1147.50,1147.50,1147.50,21,0
09/07/2005,06:59,1147.50,1147.50,1147.25,1147.50,15,3
09/07/2005,07:00,1147.25,1147.50,1147.25,1147.50,148,6
09/07/2005,07:01,1147.25,1147.50,1147.25,1147.50,3,2
09/07/2005,07:02,1147.50,1147.50,1147.25,1147.25,15,218
09/07/2005,07:03,1147.00,1147.25,1147.00,1147.25,1,1
09/07/2005,07:05,1147.00,1147.25,1147.00,1147.25,11,10
09/07/2005,07:06,1147.25,1147.25,1147.25,1147.25,2,0
09/07/2005,07:08,1147.00,1147.25,1147.00,1147.00,1,245
09/07/2005,07:09,1147.25,1147.25,1147.00,1147.00,3,140
09/07/2005,07:10,1146.75,1147.00,1146.75,1147.00,1,1
09/07/2005,07:11,1147.00,1147.00,1147.00,1147.00,21,0
09/07/2005,07:12,1146.75,1147.00,1146.75,1147.00,156,10
09/07/2005,07:13,1147.00,1147.00,1147.00,1147.00,1,0
09/07/2005,07:14,1147.00,1147.00,1146.75,1147.00,171,1
09/07/2005,07:15,1147.25,1147.25,1147.00,1147.00,2,1
09/07/2005,07:16,1147.25,1147.25,1147.25,1147.25,2,0
09/07/2005,07:17,1147.25,1147.25,1147.00,1147.00,2,2
09/07/2005,07:18,1147.25,1147.25,1147.25,1147.25,13,0
09/07/2005,07:19,1147.00,1147.25,1147.00,1147.25,45,1
09/07/2005,07:20,1147.25,1147.25,1147.00,1147.25,12,2
09/07/2005,07:21,1147.25,1147.25,1147.00,1147.25,5,10
09/07/2005,07:22,1147.25,1147.25,1147.25,1147.25,3,0
09/07/2005,07:23,1147.00,1147.00,1147.00,1147.00,0,2
09/07/2005,07:24,1147.00,1147.25,1147.00,1147.25,100,2
09/07/2005,07:25,1147.25,1147.25,1147.25,1147.25,241,0
09/07/2005,07:26,1147.25,1147.25,1147.25,1147.25,2,0
09/07/2005,07:27,1147.25,1147.25,1147.25,1147.25,7,0
09/07/2005,07:28,1147.25,1147.25,1147.25,1147.25,4,0
09/07/2005,07:29,1147.25,1147.25,1147.25,1147.25,4,0
09/07/2005,07:30,1147.00,1147.00,1147.00,1147.00,0,14
09/07/2005,07:31,1147.00,1147.00,1146.25,1146.50,119,1270
09/07/2005,07:32,1146.50,1146.50,1146.25,1146.25,31,408
09/07/2005,07:33,1146.25,1146.25,1146.25,1146.25,0,117
09/07/2005,07:34,1146.50,1146.50,1146.00,1146.00,8,188
09/07/2005,07:35,1146.00,1146.25,1145.75,1146.00,460,625
09/07/2005,07:36,1146.00,1146.00,1145.75,1146.00,235,4
09/07/2005,07:37,1146.00,1146.25,1146.00,1146.00,16,2
09/07/2005,07:38,1146.00,1146.50,1146.00,1146.25,147,42
09/07/2005,07:39,1146.25,1146.50,1146.25,1146.25,1,116
09/07/2005,07:40,1146.25,1146.50,1146.25,1146.25,1,39
09/07/2005,07:41,1146.25,1146.25,1146.25,1146.25,0,29
09/07/2005,07:42,1146.25,1146.50,1146.25,1146.50,8,1
09/07/2005,07:43,1146.50,1146.50,1146.25,1146.25,6,2
09/07/2005,07:44,1146.50,1146.50,1146.50,1146.50,3,0
09/07/2005,07:45,1146.25,1146.25,1146.00,1146.00,0,233
09/07/2005,07:46,1146.00,1146.25,1146.00,1146.25,55,2
09/07/2005,07:47,1146.25,1146.25,1146.00,1146.25,260,2
09/07/2005,07:48,1146.00,1146.25,1146.00,1146.00,6,295
09/07/2005,07:49,1146.00,1146.00,1145.75,1146.00,42,93
09/07/2005,07:50,1146.00,1146.25,1146.00,1146.00,187,10
09/07/2005,07:51,1146.00,1146.00,1146.00,1146.00,0,1
09/07/2005,07:52,1146.00,1146.25,1146.00,1146.25,284,1
09/07/2005,07:53,1146.25,1146.25,1146.00,1146.00,19,1
09/07/2005,07:54,1146.25,1146.25,1146.00,1146.00,131,12
09/07/2005,07:55,1146.00,1146.25,1146.00,1146.25,59,51
09/07/2005,07:56,1146.00,1146.00,1146.00,1146.00,0,2
09/07/2005,07:57,1146.25,1146.25,1146.00,1146.00,2,4
09/07/2005,07:58,1146.00,1146.25,1146.00,1146.25,4,1
09/07/2005,07:59,1146.00,1146.25,1146.00,1146.25,204,3
09/07/2005,08:00,1146.25,1146.50,1146.25,1146.25,320,4
09/07/2005,08:01,1146.25,1146.50,1146.25,1146.50,1,3
09/07/2005,08:02,1146.50,1146.50,1146.50,1146.50,176,0
09/07/2005,08:03,1146.50,1146.50,1146.25,1146.25,18,151
09/07/2005,08:04,1146.25,1146.25,1146.25,1146.25,0,9
09/07/2005,08:05,1146.25,1146.25,1146.25,1146.25,0,45
09/07/2005,08:06,1146.25,1146.50,1146.25,1146.25,5,171
09/07/2005,08:07,1146.25,1146.50,1146.25,1146.50,58,20
09/07/2005,08:08,1146.50,1146.50,1146.50,1146.50,8,0
09/07/2005,08:09,1146.50,1146.50,1146.25,1146.50,6,6
09/07/2005,08:10,1146.50,1146.50,1146.25,1146.25,16,61
09/07/2005,08:11,1146.50,1146.50,1146.25,1146.25,5,8
09/07/2005,08:12,1146.25,1146.50,1146.25,1146.25,9,289
09/07/2005,08:13,1146.25,1146.25,1146.25,1146.25,0,46
09/07/2005,08:14,1146.25,1146.25,1146.00,1146.00,5,540
09/07/2005,08:15,1146.25,1146.25,1146.00,1146.25,143,6
09/07/2005,08:16,1146.00,1146.25,1146.00,1146.25,5,15
09/07/2005,08:17,1146.25,1146.25,1146.00,1146.25,99,3
09/07/2005,08:18,1146.00,1146.25,1146.00,1146.25,9,50
09/07/2005,08:19,1146.00,1146.25,1146.00,1146.00,112,6
09/07/2005,08:20,1146.25,1146.25,1146.25,1146.25,224,0
09/07/2005,08:21,1146.50,1146.50,1146.25,1146.25,10,7
09/07/2005,08:22,1146.25,1146.50,1146.25,1146.25,2,16
09/07/2005,08:23,1146.50,1146.50,1146.25,1146.25,108,191
09/07/2005,08:24,1146.25,1146.50,1146.25,1146.50,5,3
09/07/2005,08:25,1146.25,1146.50,1146.25,1146.50,20,1
09/07/2005,08:26,1146.50,1146.50,1146.25,1146.50,6,11
09/07/2005,08:27,1146.25,1146.50,1146.25,1146.50,67,79
09/07/2005,08:28,1146.50,1146.50,1146.50,1146.50,130,0
09/07/2005,08:29,1146.50,1146.75,1146.50,1146.50,127,217
09/07/2005,08:30,1146.50,1146.75,1146.50,1146.50,545,122
09/07/2005,08:31,1146.75,1147.00,1146.50,1146.50,519,941
09/07/2005,08:32,1146.75,1146.75,1146.50,1146.75,708,263
09/07/2005,08:33,1146.75,1146.75,1146.25,1146.50,748,1056
09/07/2005,08:34,1146.75,1147.00,1146.50,1146.75,1176,1133
09/07/2005,08:35,1147.00,1147.25,1146.75,1147.00,906,470
09/07/2005,08:36,1147.00,1147.25,1147.00,1147.00,1455,1638
09/07/2005,08:37,1147.25,1147.25,1146.75,1147.00,865,923
09/07/2005,08:38,1147.00,1147.00,1146.50,1146.75,227,982
09/07/2005,08:39,1146.75,1147.00,1146.50,1146.75,515,420
09/07/2005,08:40,1146.50,1147.00,1146.50,1146.75,594,330
09/07/2005,08:41,1146.75,1147.25,1146.50,1147.25,1673,136
09/07/2005,08:42,1147.25,1147.25,1146.75,1146.75,423,2182
09/07/2005,08:43,1146.75,1146.75,1146.00,1146.25,558,2013
09/07/2005,08:44,1146.25,1146.75,1146.25,1146.25,352,412
09/07/2005,08:45,1146.25,1146.50,1146.00,1146.00,168,676
09/07/2005,08:46,1146.00,1146.50,1145.75,1146.25,1336,2127
09/07/2005,08:47,1146.00,1146.75,1146.00,1146.75,1290,458
09/07/2005,08:48,1146.75,1147.25,1146.50,1147.00,2094,167
09/07/2005,08:49,1147.00,1147.50,1147.00,1147.25,1621,727
09/07/2005,08:50,1147.25,1147.25,1146.50,1147.00,602,2250
09/07/2005,08:51,1147.00,1147.00,1146.75,1147.00,252,760
09/07/2005,08:52,1146.75,1147.00,1146.00,1146.25,892,2582
09/07/2005,08:53,1146.25,1146.50,1145.75,1145.75,360,3025
09/07/2005,08:54,1145.75,1146.00,1145.00,1145.50,4198,6044
09/07/2005,08:55,1145.50,1145.75,1145.50,1145.50,1031,493
09/07/2005,08:56,1145.75,1146.25,1145.50,1146.25,1844,1299
09/07/2005,08:57,1146.00,1146.50,1145.75,1145.75,1018,1031
09/07/2005,08:58,1145.75,1145.75,1145.25,1145.50,394,1853
09/07/2005,08:59,1145.50,1146.00,1145.50,1145.75,216,225
09/07/2005,09:00,1145.75,1146.00,1145.75,1146.00,1251,51
09/07/2005,09:01,1146.00,1146.25,1145.50,1146.00,1759,642
09/07/2005,09:02,1146.00,1146.00,1145.50,1145.75,600,1128
09/07/2005,09:03,1145.50,1146.50,1145.50,1146.00,1679,376
09/07/2005,09:04,1146.25,1146.25,1146.00,1146.25,1134,70
09/07/2005,09:05,1146.50,1146.50,1145.50,1145.50,454,1128
09/07/2005,09:06,1145.50,1146.25,1145.25,1146.25,878,695
09/07/2005,09:07,1146.25,1146.25,1145.50,1145.50,514,1384
09/07/2005,09:08,1145.50,1146.00,1145.50,1146.00,546,516
09/07/2005,09:09,1145.75,1146.00,1145.25,1145.25,47,1397
09/07/2005,09:10,1145.25,1145.50,1145.00,1145.00,961,3685
09/07/2005,09:11,1145.25,1145.75,1145.00,1145.50,1576,1406
09/07/2005,09:12,1145.75,1146.25,1145.25,1145.75,1538,657
09/07/2005,09:13,1145.75,1146.00,1145.50,1145.75,204,433
09/07/2005,09:14,1145.75,1145.75,1145.00,1145.25,740,1920
09/07/2005,09:15,1145.25,1145.50,1144.75,1145.50,627,2130
09/07/2005,09:16,1145.25,1145.50,1144.75,1145.00,2448,2878
09/07/2005,09:17,1144.75,1145.25,1144.75,1145.00,855,1907
09/07/2005,09:18,1145.00,1145.50,1145.00,1145.25,739,1427
09/07/2005,09:19,1145.25,1145.50,1145.00,1145.25,752,358
09/07/2005,09:20,1145.00,1145.50,1145.00,1145.50,928,544
09/07/2005,09:21,1145.50,1145.75,1145.00,1145.25,414,778
09/07/2005,09:22,1145.25,1145.50,1145.00,1145.25,331,1333
09/07/2005,09:23,1145.25,1145.50,1145.00,1145.25,940,575
09/07/2005,09:24,1145.50,1145.75,1145.25,1145.75,897,653
09/07/2005,09:25,1145.75,1146.00,1145.25,1145.25,714,1993
09/07/2005,09:26,1145.50,1146.00,1145.25,1145.75,850,639
09/07/2005,09:27,1146.00,1146.00,1145.50,1145.50,226,1083
09/07/2005,09:28,1145.50,1145.75,1145.25,1145.50,577,811
09/07/2005,09:29,1145.50,1145.75,1145.25,1145.50,1075,122
09/07/2005,09:30,1145.50,1145.50,1145.00,1145.50,980,1616
09/07/2005,09:31,1145.50,1145.50,1145.00,1145.50,1078,959
09/07/2005,09:32,1145.50,1145.75,1145.50,1145.75,577,228
09/07/2005,09:33,1145.75,1146.50,1145.50,1146.00,2291,878
09/07/2005,09:34,1146.25,1146.50,1145.75,1145.75,640,1096
09/07/2005,09:35,1145.75,1146.25,1145.75,1146.25,568,145
09/07/2005,09:36,1146.25,1146.50,1146.00,1146.50,778,173
09/07/2005,09:37,1146.50,1146.75,1146.00,1146.75,1036,995
09/07/2005,09:38,1146.50,1147.25,1146.50,1147.25,3024,474
09/07/2005,09:39,1147.25,1147.25,1146.75,1147.00,1003,1181
09/07/2005,09:40,1147.00,1147.00,1146.50,1146.75,245,994
09/07/2005,09:41,1147.00,1147.50,1146.75,1147.25,1448,875
09/07/2005,09:42,1147.25,1148.00,1147.25,1148.00,3227,1507
09/07/2005,09:43,1147.75,1148.00,1147.00,1147.25,713,3092
09/07/2005,09:44,1147.25,1147.50,1147.00,1147.50,886,539
09/07/2005,09:45,1147.50,1147.50,1147.00,1147.25,247,640
09/07/2005,09:46,1147.25,1147.50,1147.00,1147.25,910,100
09/07/2005,09:47,1147.25,1147.50,1147.00,1147.00,285,347
09/07/2005,09:48,1147.00,1147.25,1146.75,1146.75,646,2861
09/07/2005,09:49,1146.75,1147.25,1146.75,1147.00,555,471
09/07/2005,09:50,1147.00,1147.00,1146.50,1146.75,122,1153
09/07/2005,09:51,1146.75,1147.00,1146.50,1147.00,713,20
09/07/2005,09:52,1147.00,1147.25,1146.75,1147.25,606,195
09/07/2005,09:53,1147.00,1147.25,1146.75,1147.00,251,1334
09/07/2005,09:54,1147.00,1148.00,1146.75,1147.75,3068,174
09/07/2005,09:55,1147.75,1148.25,1147.50,1147.75,1374,1924
09/07/2005,09:56,1147.75,1148.25,1147.75,1148.00,1491,651
09/07/2005,09:57,1148.00,1148.00,1147.50,1147.50,131,710
09/07/2005,09:58,1147.50,1147.75,1147.25,1147.50,683,1852
09/07/2005,09:59,1147.75,1147.75,1147.25,1147.75,1272,444
09/07/2005,10:00,1147.50,1148.25,1147.50,1148.25,2435,149
09/07/2005,10:01,1148.25,1148.50,1147.75,1148.00,1360,1467
09/07/2005,10:02,1148.00,1148.50,1148.00,1148.25,1316,632
09/07/2005,10:03,1148.25,1149.00,1148.25,1149.00,6050,2158
09/07/2005,10:04,1149.00,1149.25,1148.75,1149.00,2857,1181
09/07/2005,10:05,1149.00,1149.75,1149.00,1149.00,4562,2898
09/07/2005,10:06,1149.25,1149.25,1148.75,1149.00,984,1506
09/07/2005,10:07,1149.00,1149.00,1148.50,1148.50,1316,2147
09/07/2005,10:08,1148.50,1148.75,1148.25,1148.50,905,2118
09/07/2005,10:09,1148.25,1148.75,1148.25,1148.50,407,1031
09/07/2005,10:10,1148.50,1148.75,1148.25,1148.75,1025,589
09/07/2005,10:11,1148.50,1148.75,1148.00,1148.00,50,1537
09/07/2005,10:12,1148.00,1148.25,1147.75,1148.00,1628,2174
09/07/2005,10:13,1148.00,1148.25,1147.75,1148.25,1602,94
09/07/2005,10:14,1148.00,1148.00,1147.75,1148.00,709,500
09/07/2005,10:15,1148.00,1148.00,1147.50,1147.50,583,1158
09/07/2005,10:16,1147.50,1148.00,1147.50,1147.75,561,376
09/07/2005,10:17,1147.50,1147.75,1147.50,1147.75,843,112
09/07/2005,10:18,1147.75,1147.75,1146.75,1147.00,495,5184
09/07/2005,10:19,1147.00,1147.50,1146.75,1147.25,2034,258
09/07/2005,10:20,1147.25,1147.25,1146.25,1146.25,447,3453
09/07/2005,10:21,1146.50,1147.00,1146.25,1146.75,2046,1255
09/07/2005,10:22,1147.00,1147.00,1146.75,1146.75,386,747
09/07/2005,10:23,1146.75,1147.00,1146.50,1147.00,668,342
09/07/2005,10:24,1147.00,1147.25,1147.00,1147.00,681,204
09/07/2005,10:25,1147.00,1147.25,1147.00,1147.00,28,44
09/07/2005,10:26,1147.25,1147.25,1146.75,1147.00,577,1058
09/07/2005,10:27,1147.00,1147.25,1146.75,1147.00,391,498
09/07/2005,10:28,1147.00,1147.25,1146.50,1146.50,105,1546
09/07/2005,10:29,1146.75,1147.00,1146.50,1146.75,136,349
09/07/2005,10:30,1147.00,1147.00,1146.75,1147.00,113,101
09/07/2005,10:31,1146.75,1147.00,1146.50,1146.75,161,1134
09/07/2005,10:32,1146.75,1147.00,1146.50,1147.00,193,8
09/07/2005,10:33,1147.00,1147.25,1146.75,1147.00,271,409
09/07/2005,10:34,1147.00,1147.25,1147.00,1147.00,27,578
09/07/2005,10:35,1146.75,1147.00,1146.75,1147.00,157,8
09/07/2005,10:36,1147.00,1147.25,1146.75,1147.25,122,149
09/07/2005,10:37,1147.00,1147.25,1147.00,1147.00,348,254
09/07/2005,10:38,1147.00,1147.50,1147.00,1147.25,397,362
09/07/2005,10:39,1147.25,1147.50,1147.00,1147.25,286,128
09/07/2005,10:40,1147.50,1147.75,1147.25,1147.50,629,216
09/07/2005,10:41,1147.50,1147.50,1147.25,1147.50,142,1
09/07/2005,10:42,1147.50,1147.50,1147.00,1147.00,143,388
09/07/2005,10:43,1147.25,1147.25,1147.00,1147.00,88,119
09/07/2005,10:44,1147.25,1147.50,1147.00,1147.50,298,21
09/07/2005,10:45,1147.50,1148.00,1147.50,1147.75,979,275
09/07/2005,10:46,1147.75,1147.75,1147.50,1147.75,873,48
09/07/2005,10:47,1147.75,1148.00,1147.50,1147.75,46,254
09/07/2005,10:48,1147.50,1148.00,1147.50,1147.75,336,249
09/07/2005,10:49,1147.75,1147.75,1147.50,1147.50,118,12
09/07/2005,10:50,1147.75,1147.75,1147.50,1147.50,39,17
09/07/2005,10:51,1147.50,1147.50,1147.25,1147.25,65,636
09/07/2005,10:52,1147.50,1147.75,1147.25,1147.50,891,49
09/07/2005,10:53,1147.75,1147.75,1147.25,1147.25,114,409
09/07/2005,10:54,1147.25,1147.75,1147.25,1147.50,440,178
09/07/2005,10:55,1147.50,1147.75,1147.50,1147.50,60,59
09/07/2005,10:56,1147.50,1148.00,1147.50,1147.75,435,752
09/07/2005,10:57,1147.75,1147.75,1147.50,1147.75,22,115
09/07/2005,10:58,1147.75,1148.00,1147.50,1148.00,426,259
09/07/2005,10:59,1148.00,1148.00,1147.50,1147.75,127,388
09/07/2005,11:00,1147.75,1147.75,1147.25,1147.25,31,917
09/07/2005,11:01,1147.25,1147.50,1147.25,1147.25,54,259
09/07/2005,11:02,1147.25,1147.25,1147.00,1147.00,30,43
09/07/2005,11:03,1147.00,1147.25,1147.00,1147.25,44,9
09/07/2005,11:04,1147.00,1147.25,1147.00,1147.00,540,14
09/07/2005,11:05,1147.00,1147.25,1147.00,1147.25,23,197
09/07/2005,11:06,1147.25,1147.25,1147.00,1147.25,242,80
09/07/2005,11:07,1147.25,1147.25,1147.00,1147.25,122,58
09/07/2005,11:08,1147.25,1147.50,1147.00,1147.50,556,10
09/07/2005,11:09,1147.50,1147.50,1147.25,1147.25,38,64
09/07/2005,11:10,1147.50,1148.00,1147.25,1147.50,735,83
09/07/2005,11:11,1147.75,1147.75,1147.50,1147.75,57,8
09/07/2005,11:12,1147.50,1147.50,1147.25,1147.50,821,503
09/07/2005,11:13,1147.50,1147.50,1147.25,1147.25,179,100
09/07/2005,11:14,1147.50,1147.50,1147.25,1147.25,24,220
09/07/2005,11:15,1147.50,1147.50,1147.25,1147.50,381,1
09/07/2005,11:16,1147.50,1147.75,1147.50,1147.75,233,1
09/07/2005,11:17,1147.75,1147.75,1147.50,1147.75,123,133
09/07/2005,11:18,1147.50,1147.75,1147.50,1147.50,35,2
09/07/2005,11:19,1147.75,1147.75,1147.50,1147.75,26,2
09/07/2005,11:20,1147.75,1147.75,1147.50,1147.50,212,10
09/07/2005,11:21,1147.50,1148.00,1147.50,1148.00,347,12
09/07/2005,11:22,1148.00,1148.00,1147.75,1148.00,27,14
09/07/2005,11:23,1148.00,1148.00,1147.50,1147.50,1,698
09/07/2005,11:24,1147.75,1147.75,1147.75,1147.75,502,0
09/07/2005,11:25,1147.75,1148.00,1147.75,1147.75,24,173
09/07/2005,11:26,1147.75,1147.75,1147.50,1147.50,62,91
09/07/2005,11:27,1147.50,1148.00,1147.50,1147.75,267,103
09/07/2005,11:28,1147.75,1148.00,1147.75,1147.75,23,352
09/07/2005,11:29,1147.75,1148.00,1147.50,1147.75,244,302
09/07/2005,11:30,1147.75,1147.75,1147.50,1147.75,421,21
09/07/2005,11:31,1147.75,1148.00,1147.50,1147.75,457,26
09/07/2005,11:32,1147.75,1148.00,1147.75,1147.75,6,19
09/07/2005,11:33,1148.00,1148.25,1147.75,1148.25,796,22
09/07/2005,11:34,1148.25,1148.50,1148.00,1148.50,1327,74
09/07/2005,11:35,1148.50,1149.00,1148.25,1148.75,1067,900
09/07/2005,11:36,1148.75,1148.75,1148.50,1148.50,21,90
09/07/2005,11:37,1148.75,1148.75,1148.25,1148.50,171,415
09/07/2005,11:38,1148.25,1148.50,1148.00,1148.00,39,326
09/07/2005,11:39,1148.00,1148.50,1148.00,1148.25,304,63
09/07/2005,11:40,1148.50,1148.50,1148.25,1148.50,9,12
09/07/2005,11:41,1148.50,1148.50,1147.75,1148.00,105,1225
09/07/2005,11:42,1147.75,1148.25,1147.75,1148.00,143,598
09/07/2005,11:43,1148.00,1148.00,1147.75,1148.00,56,322
09/07/2005,11:44,1148.00,1148.00,1147.75,1148.00,53,213
09/07/2005,11:45,1148.00,1148.00,1147.75,1147.75,28,185
09/07/2005,11:46,1148.00,1148.00,1147.50,1147.50,236,931
09/07/2005,11:47,1147.75,1147.75,1147.50,1147.50,179,10
09/07/2005,11:48,1147.50,1148.00,1147.50,1147.75,435,157
09/07/2005,11:49,1148.00,1148.00,1147.75,1148.00,11,7
09/07/2005,11:50,1148.00,1148.00,1148.00,1148.00,42,0
09/07/2005,11:51,1148.00,1148.25,1148.00,1148.25,688,8
09/07/2005,11:52,1148.00,1148.25,1148.00,1148.00,5,2
09/07/2005,11:53,1148.25,1148.25,1148.00,1148.00,10,5
09/07/2005,11:54,1148.25,1148.75,1148.00,1148.50,736,620
09/07/2005,11:55,1148.25,1148.50,1148.00,1148.25,25,365
09/07/2005,11:56,1148.00,1148.25,1148.00,1148.25,16,44
09/07/2005,11:57,1148.25,1148.50,1148.00,1148.50,365,24
09/07/2005,11:58,1148.50,1148.75,1148.25,1148.75,311,252
09/07/2005,11:59,1148.50,1148.75,1148.25,1148.50,21,97
09/07/2005,12:00,1148.50,1148.50,1148.25,1148.50,23,77
09/07/2005,12:01,1148.50,1148.50,1147.25,1147.50,584,3957
09/07/2005,12:02,1147.50,1147.75,1147.25,1147.50,463,964
09/07/2005,12:03,1147.25,1148.00,1147.25,1147.75,497,725
09/07/2005,12:04,1147.75,1148.25,1147.50,1148.00,292,393
09/07/2005,12:05,1148.00,1149.00,1148.00,1148.75,1916,349
09/07/2005,12:06,1149.00,1149.25,1148.25,1148.25,1231,1239
09/07/2005,12:07,1148.25,1148.50,1148.25,1148.50,69,44
09/07/2005,12:08,1148.25,1148.50,1148.00,1148.25,91,261
09/07/2005,12:09,1148.25,1149.00,1148.25,1148.75,634,158
09/07/2005,12:10,1148.50,1148.75,1148.50,1148.50,13,130
09/07/2005,12:11,1148.50,1149.00,1148.50,1148.75,438,159
09/07/2005,12:12,1148.75,1149.00,1148.75,1149.00,133,272
09/07/2005,12:13,1149.00,1149.00,1148.75,1149.00,285,231
09/07/2005,12:14,1149.00,1150.00,1148.75,1150.00,3925,924
09/07/2005,12:15,1149.75,1150.00,1149.00,1149.25,465,1520
09/07/2005,12:16,1149.25,1149.50,1149.00,1149.25,189,295
09/07/2005,12:17,1149.50,1149.50,1149.25,1149.50,1020,198
09/07/2005,12:18,1149.25,1150.00,1149.25,1149.50,998,605
09/07/2005,12:19,1149.75,1149.75,1148.75,1149.25,427,1417
09/07/2005,12:20,1149.00,1149.25,1148.75,1148.75,711,958
09/07/2005,12:21,1148.75,1149.25,1148.75,1149.00,512,194
09/07/2005,12:22,1149.00,1149.25,1148.50,1148.75,294,796
09/07/2005,12:23,1148.75,1149.00,1148.50,1148.75,198,561
09/07/2005,12:24,1148.75,1149.00,1148.50,1148.75,430,445
09/07/2005,12:25,1149.00,1149.00,1148.50,1148.50,16,617
09/07/2005,12:26,1148.50,1149.00,1148.50,1148.75,371,341
09/07/2005,12:27,1148.75,1149.00,1148.50,1148.75,881,632
09/07/2005,12:28,1148.75,1148.75,1148.50,1148.50,285,778
09/07/2005,12:29,1148.50,1148.50,1147.75,1147.75,464,2056
09/07/2005,12:30,1148.00,1148.00,1147.50,1147.50,777,1172
09/07/2005,12:31,1147.75,1148.00,1147.50,1147.75,688,86
09/07/2005,12:32,1148.00,1148.00,1147.50,1147.75,466,819
09/07/2005,12:33,1147.50,1147.75,1147.50,1147.50,156,29
09/07/2005,12:34,1147.75,1147.75,1147.00,1147.25,356,1880
09/07/2005,12:35,1147.25,1147.50,1147.25,1147.50,133,21
09/07/2005,12:36,1147.50,1147.75,1147.25,1147.25,441,302
09/07/2005,12:37,1147.50,1147.50,1147.25,1147.50,127,11
09/07/2005,12:38,1147.25,1147.75,1147.25,1147.75,229,195
09/07/2005,12:39,1147.75,1147.75,1147.25,1147.25,720,362
09/07/2005,12:40,1147.50,1148.00,1147.50,1147.50,490,356
09/07/2005,12:41,1147.75,1147.75,1147.50,1147.75,279,7
09/07/2005,12:42,1147.75,1148.00,1147.50,1147.75,157,88
09/07/2005,12:43,1147.75,1148.25,1147.50,1148.25,1197,113
09/07/2005,12:44,1148.25,1148.25,1147.75,1148.00,122,533
09/07/2005,12:45,1148.25,1148.25,1147.75,1148.00,36,410
09/07/2005,12:46,1148.00,1148.25,1148.00,1148.25,623,4
09/07/2005,12:47,1148.25,1148.50,1148.25,1148.50,310,227
09/07/2005,12:48,1148.25,1148.50,1148.25,1148.25,65,83
09/07/2005,12:49,1148.25,1148.50,1148.00,1148.25,651,544
09/07/2005,12:50,1148.25,1148.75,1148.25,1148.50,367,387
09/07/2005,12:51,1148.50,1148.50,1148.25,1148.25,84,86
09/07/2005,12:52,1148.50,1148.50,1148.25,1148.25,675,18
09/07/2005,12:53,1148.25,1148.50,1148.25,1148.50,33,61
09/07/2005,12:54,1148.25,1148.75,1148.25,1148.50,253,239
09/07/2005,12:55,1148.75,1148.75,1148.50,1148.50,13,136
09/07/2005,12:56,1148.75,1149.25,1148.50,1148.75,1744,537
09/07/2005,12:57,1148.75,1149.00,1148.75,1149.00,6,199
09/07/2005,12:58,1149.00,1149.25,1148.75,1149.25,995,517
09/07/2005,12:59,1149.00,1149.25,1148.75,1149.00,431,322
09/07/2005,13:00,1149.00,1149.00,1148.75,1149.00,64,801
09/07/2005,13:01,1149.00,1149.50,1148.75,1149.00,925,472
09/07/2005,13:02,1149.00,1149.25,1148.75,1149.00,770,1171
09/07/2005,13:03,1149.25,1149.25,1149.00,1149.00,123,126
09/07/2005,13:04,1149.00,1149.00,1148.00,1148.25,698,1718
09/07/2005,13:05,1148.25,1149.00,1148.25,1148.75,823,811
09/07/2005,13:06,1148.75,1149.25,1148.50,1149.25,1292,154
09/07/2005,13:07,1149.25,1149.75,1149.25,1149.50,2263,643
09/07/2005,13:08,1149.50,1150.00,1149.25,1149.25,1832,1350
09/07/2005,13:09,1149.50,1149.50,1149.00,1149.25,489,524
09/07/2005,13:10,1149.25,1149.25,1148.75,1149.00,957,742
09/07/2005,13:11,1149.00,1149.00,1148.50,1148.50,134,1145
09/07/2005,13:12,1148.75,1148.75,1148.00,1148.50,385,1761
09/07/2005,13:13,1148.25,1148.75,1148.25,1148.50,504,408
09/07/2005,13:14,1148.50,1149.00,1148.25,1148.75,823,71
09/07/2005,13:15,1148.75,1149.00,1148.50,1148.75,225,246
09/07/2005,13:16,1148.75,1148.75,1148.25,1148.25,461,984
09/07/2005,13:17,1148.25,1148.50,1148.00,1148.25,75,395
09/07/2005,13:18,1148.25,1148.25,1147.50,1147.75,2350,2472
09/07/2005,13:19,1147.75,1147.75,1147.50,1147.75,207,49
09/07/2005,13:20,1147.75,1148.00,1147.50,1148.00,594,574
09/07/2005,13:21,1148.00,1148.50,1147.75,1148.50,827,119
09/07/2005,13:22,1148.50,1148.50,1147.75,1148.00,479,1778
09/07/2005,13:23,1148.00,1148.25,1148.00,1148.00,92,234
09/07/2005,13:24,1147.75,1148.25,1147.75,1148.00,124,10
09/07/2005,13:25,1148.00,1148.25,1147.50,1147.75,63,1011
09/07/2005,13:26,1147.75,1148.00,1146.75,1147.00,1518,5120
09/07/2005,13:27,1147.00,1147.25,1146.50,1147.00,687,1716
09/07/2005,13:28,1147.00,1147.25,1146.75,1147.00,800,528
09/07/2005,13:29,1147.00,1147.00,1146.50,1146.75,471,922
09/07/2005,13:30,1146.75,1146.75,1146.25,1146.50,440,1421
09/07/2005,13:31,1146.75,1147.00,1146.50,1147.00,343,28
09/07/2005,13:32,1147.00,1147.50,1146.75,1146.75,1042,573
09/07/2005,13:33,1147.00,1147.00,1146.50,1146.75,274,562
09/07/2005,13:34,1146.75,1146.75,1146.00,1146.25,465,1496
09/07/2005,13:35,1146.25,1146.75,1146.00,1146.50,615,623
09/07/2005,13:36,1146.50,1146.50,1146.00,1146.25,34,868
09/07/2005,13:37,1146.00,1146.25,1146.00,1146.25,465,58
09/07/2005,13:38,1146.00,1146.50,1146.00,1146.50,372,593
09/07/2005,13:39,1146.25,1146.50,1146.25,1146.50,55,163
09/07/2005,13:40,1146.50,1147.25,1146.50,1147.00,1138,184
09/07/2005,13:41,1147.00,1147.50,1147.00,1147.25,778,300
09/07/2005,13:42,1147.25,1147.50,1146.75,1147.50,426,312
09/07/2005,13:43,1147.50,1147.50,1147.25,1147.25,77,134
09/07/2005,13:44,1147.50,1148.00,1147.25,1148.00,1955,987
09/07/2005,13:45,1148.00,1148.50,1147.75,1148.25,2612,862
09/07/2005,13:46,1148.25,1148.75,1148.00,1148.50,3457,230
09/07/2005,13:47,1148.75,1148.75,1148.00,1148.25,106,637
09/07/2005,13:48,1148.50,1148.50,1148.00,1148.25,477,764
09/07/2005,13:49,1148.00,1148.50,1148.00,1148.50,1030,209
09/07/2005,13:50,1148.75,1148.75,1148.00,1148.50,951,643
09/07/2005,13:51,1148.50,1148.75,1148.00,1148.50,1061,487
09/07/2005,13:52,1148.75,1149.00,1148.50,1148.75,836,807
09/07/2005,13:53,1148.75,1148.75,1148.50,1148.75,499,73
09/07/2005,13:54,1148.75,1148.75,1148.50,1148.50,44,152
09/07/2005,13:55,1148.50,1148.75,1148.25,1148.25,119,293
09/07/2005,13:56,1148.50,1148.50,1148.25,1148.50,340,31
09/07/2005,13:57,1148.50,1148.75,1148.25,1148.25,240,470
09/07/2005,13:58,1148.50,1149.00,1148.25,1148.75,1165,120
09/07/2005,13:59,1148.75,1149.50,1148.50,1149.25,3003,725
09/07/2005,14:00,1149.00,1149.50,1149.00,1149.00,527,868
09/07/2005,14:01,1149.00,1149.25,1148.75,1149.00,378,573
09/07/2005,14:02,1149.00,1149.25,1148.75,1149.00,69,429
09/07/2005,14:03,1148.75,1149.00,1148.50,1148.75,481,405
09/07/2005,14:04,1148.75,1148.75,1148.50,1148.75,262,49
09/07/2005,14:05,1148.75,1148.75,1148.00,1148.50,518,1323
09/07/2005,14:06,1148.50,1149.00,1148.25,1148.50,663,1010
09/07/2005,14:07,1148.75,1148.75,1148.25,1148.50,256,382
09/07/2005,14:08,1148.50,1149.00,1148.25,1149.00,805,13
09/07/2005,14:09,1149.00,1149.75,1148.75,1149.50,3765,829
09/07/2005,14:10,1149.50,1150.00,1149.00,1149.75,2045,772
09/07/2005,14:11,1149.75,1150.25,1149.50,1150.00,3963,1256
09/07/2005,14:12,1150.00,1150.50,1149.75,1150.00,1847,963
09/07/2005,14:13,1150.00,1150.50,1149.75,1150.00,2058,1041
09/07/2005,14:14,1150.25,1150.25,1149.75,1150.25,1179,724
09/07/2005,14:15,1150.00,1151.25,1150.00,1150.75,6963,3342
09/07/2005,14:16,1150.75,1151.50,1150.50,1150.75,3589,3553
09/07/2005,14:17,1150.75,1150.75,1150.25,1150.50,1058,1672
09/07/2005,14:18,1150.50,1150.75,1150.50,1150.75,78,143
09/07/2005,14:19,1150.75,1151.00,1150.50,1150.50,1063,508
09/07/2005,14:20,1150.50,1150.75,1150.25,1150.50,441,587
09/07/2005,14:21,1150.50,1150.75,1150.25,1150.50,1287,635
09/07/2005,14:22,1150.50,1151.00,1150.25,1150.75,1640,607
09/07/2005,14:23,1150.75,1151.25,1150.50,1150.50,674,1648
09/07/2005,14:24,1150.75,1150.75,1150.25,1150.50,705,732
09/07/2005,14:25,1150.50,1150.50,1150.00,1150.50,959,2055
09/07/2005,14:26,1150.50,1150.75,1150.25,1150.50,642,1195
09/07/2005,14:27,1150.50,1150.75,1150.25,1150.50,407,437
09/07/2005,14:28,1150.75,1150.75,1150.50,1150.50,258,380
09/07/2005,14:29,1150.50,1150.50,1150.25,1150.50,61,38
09/07/2005,14:30,1150.50,1150.50,1150.25,1150.50,440,17
09/07/2005,14:31,1150.50,1150.75,1150.25,1150.75,1318,78
09/07/2005,14:32,1150.75,1151.00,1150.25,1150.25,295,1244
09/07/2005,14:33,1150.25,1150.25,1149.75,1150.25,506,1058
09/07/2005,14:34,1150.25,1150.50,1150.00,1150.25,1077,96
09/07/2005,14:35,1150.25,1150.25,1150.00,1150.25,508,236
09/07/2005,14:36,1150.25,1150.25,1150.00,1150.00,215,45
09/07/2005,14:37,1150.25,1150.50,1150.00,1150.25,1006,401
09/07/2005,14:38,1150.00,1150.25,1150.00,1150.00,142,165
09/07/2005,14:39,1150.00,1150.00,1149.75,1149.75,124,1395
09/07/2005,14:40,1149.75,1149.75,1149.50,1149.75,218,1179
09/07/2005,14:41,1149.50,1150.00,1149.50,1149.75,1099,1206
09/07/2005,14:42,1149.75,1150.00,1149.50,1149.75,419,178
09/07/2005,14:43,1149.75,1150.00,1149.50,1149.75,222,337
09/07/2005,14:44,1150.00,1150.00,1149.75,1149.75,11,639
09/07/2005,14:45,1149.75,1149.75,1149.50,1149.75,643,116
09/07/2005,14:46,1149.75,1149.75,1149.25,1149.50,559,957
09/07/2005,14:47,1149.75,1150.00,1149.50,1149.75,1273,144
09/07/2005,14:48,1149.75,1149.75,1149.50,1149.75,134,19
09/07/2005,14:49,1149.75,1149.75,1149.25,1149.50,138,1364
09/07/2005,14:50,1149.25,1149.50,1149.25,1149.25,130,1410
09/07/2005,14:51,1149.25,1149.25,1149.00,1149.00,178,1687
09/07/2005,14:52,1149.00,1149.50,1149.00,1149.50,537,124
09/07/2005,14:53,1149.50,1149.75,1149.25,1149.75,2189,1022
09/07/2005,14:54,1149.75,1149.75,1149.50,1149.50,164,178
09/07/2005,14:55,1149.50,1149.75,1149.50,1149.50,358,109
09/07/2005,14:56,1149.75,1150.25,1149.50,1150.00,1739,506
09/07/2005,14:57,1150.25,1150.25,1149.75,1150.00,877,997
09/07/2005,14:58,1150.00,1150.25,1150.00,1150.00,72,137
09/07/2005,14:59,1150.00,1150.25,1150.00,1150.00,354,1242
09/07/2005,15:00,1149.75,1150.50,1149.75,1150.50,2629,2932
09/07/2005,15:01,1150.50,1150.50,1150.00,1150.25,2128,3387
09/07/2005,15:02,1150.00,1150.25,1150.00,1150.25,1149,242
09/07/2005,15:03,1150.00,1150.50,1150.00,1150.25,1732,1991
09/07/2005,15:04,1150.00,1150.25,1150.00,1150.25,148,76
09/07/2005,15:05,1150.25,1150.25,1149.75,1149.75,96,2537
09/07/2005,15:06,1149.75,1150.00,1149.50,1149.75,1018,1206
09/07/2005,15:07,1149.75,1150.25,1149.75,1150.00,1147,835
09/07/2005,15:08,1150.00,1150.25,1150.00,1150.00,95,1256
09/07/2005,15:09,1150.00,1150.25,1149.75,1149.75,457,790
09/07/2005,15:10,1149.75,1150.00,1149.75,1150.00,404,199
09/07/2005,15:11,1149.75,1150.00,1149.25,1149.50,776,3562
09/07/2005,15:12,1149.25,1149.75,1149.00,1149.75,2937,2382
09/07/2005,15:13,1149.50,1149.75,1149.00,1149.25,76,2875
09/07/2005,15:14,1149.25,1149.50,1149.25,1149.50,816,747
09/07/2005,15:15,1149.25,1149.50,1148.75,1149.00,2146,6642
09/07/2005,15:16,1149.00,1149.00,1148.75,1148.75,2,35
09/07/2005,15:31,1148.50,1149.25,1148.50,1149.25,31,0
09/07/2005,15:34,1148.75,1148.75,1148.75,1148.75,0,1
09/07/2005,15:35,1148.75,1148.75,1148.75,1148.75,0,6
09/07/2005,15:36,1148.50,1148.50,1148.50,1148.50,0,10
09/07/2005,15:46,1148.50,1148.50,1148.50,1148.50,0,2
09/07/2005,15:48,1148.50,1148.50,1148.50,1148.50,0,1
09/07/2005,15:51,1148.75,1148.75,1148.75,1148.75,1,0
09/07/2005,16:00,1148.50,1148.50,1148.50,1148.50,0,26
09/07/2005,17:01,1148.50,1148.50,1148.50,1148.50,1,0
09/07/2005,17:04,1148.25,1148.25,1148.25,1148.25,0,2
09/07/2005,17:08,1148.25,1148.25,1148.25,1148.25,0,1
09/07/2005,17:09,1148.50,1148.50,1148.50,1148.50,7,0
09/07/2005,17:17,1148.00,1148.00,1148.00,1148.00,0,1
09/07/2005,17:49,1148.00,1148.00,1148.00,1148.00,0,10
09/07/2005,17:57,1147.75,1147.75,1147.75,1147.75,0,1
09/07/2005,17:58,1147.75,1147.75,1147.75,1147.75,0,3
09/07/2005,17:59,1147.75,1147.75,1147.75,1147.75,0,17
09/07/2005,18:00,1147.75,1147.75,1147.75,1147.75,0,1
09/07/2005,18:02,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,18:05,1147.75,1147.75,1147.75,1147.75,1,0
09/07/2005,18:09,1147.75,1147.75,1147.75,1147.75,1,0
09/07/2005,18:10,1147.75,1147.75,1147.75,1147.75,2,0
09/07/2005,18:15,1147.75,1147.75,1147.75,1147.75,1,0
09/07/2005,18:17,1147.50,1147.50,1147.50,1147.50,0,3
09/07/2005,18:19,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,18:26,1147.50,1148.00,1147.50,1148.00,2,2
09/07/2005,18:27,1147.75,1147.75,1147.75,1147.75,0,2
09/07/2005,18:36,1147.50,1147.50,1147.50,1147.50,0,2
09/07/2005,18:53,1147.50,1147.50,1147.50,1147.50,0,1
09/07/2005,18:56,1147.75,1147.75,1147.75,1147.75,2,0
09/07/2005,19:00,1147.50,1147.50,1147.50,1147.50,0,11
09/07/2005,19:01,1147.50,1147.50,1147.50,1147.50,0,49
09/07/2005,19:02,1147.50,1147.50,1147.50,1147.50,0,3
09/07/2005,19:03,1147.50,1147.50,1147.50,1147.50,0,8
09/07/2005,19:05,1147.25,1147.25,1147.00,1147.00,0,11
09/07/2005,19:06,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,19:14,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,19:15,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,19:25,1147.00,1147.00,1147.00,1147.00,0,2
09/07/2005,19:28,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,19:36,1147.25,1147.25,1147.00,1147.00,2,13
09/07/2005,19:37,1147.00,1147.00,1147.00,1147.00,0,18
09/07/2005,19:58,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,20:00,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,20:03,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,20:05,1147.25,1147.25,1147.25,1147.25,2,0
09/07/2005,20:12,1147.25,1147.25,1147.25,1147.25,4,0
09/07/2005,20:27,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,20:41,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,20:44,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,20:54,1147.00,1147.00,1147.00,1147.00,0,5
09/07/2005,20:57,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,20:59,1147.00,1147.00,1147.00,1147.00,0,2
09/07/2005,21:02,1147.00,1147.00,1147.00,1147.00,0,5
09/07/2005,21:07,1147.00,1147.00,1146.75,1146.75,0,4
09/07/2005,21:08,1147.00,1147.00,1147.00,1147.00,3,0
09/07/2005,21:09,1147.00,1147.00,1147.00,1147.00,5,0
09/07/2005,21:11,1147.00,1147.00,1147.00,1147.00,5,0
09/07/2005,21:13,1147.00,1147.00,1147.00,1147.00,1,0
09/07/2005,21:17,1147.00,1147.25,1147.00,1147.25,22,0
09/07/2005,21:18,1147.25,1147.25,1147.00,1147.00,5,10
09/07/2005,21:19,1147.00,1147.25,1147.00,1147.25,26,4
09/07/2005,21:20,1147.25,1147.25,1147.25,1147.25,15,0
09/07/2005,21:21,1147.25,1147.25,1147.25,1147.25,1,0
09/07/2005,21:23,1147.00,1147.00,1147.00,1147.00,0,20
09/07/2005,21:25,1147.00,1147.00,1147.00,1147.00,0,1
09/07/2005,21:28,1147.00,1147.00,1147.00,1147.00,0,5
09/07/2005,21:32,1147.25,1147.25,1146.75,1146.75,1,1
09/07/2005,21:37,1147.00,1147.00,1147.00,1147.00,1,0
09/07/2005,21:52,1146.75,1146.75,1146.75,1146.75,0,1
09/07/2005,21:55,1147.00,1147.00,1146.75,1147.00,3,2
09/07/2005,22:15,1147.00,1147.00,1147.00,1147.00,2,0
09/07/2005,22:19,1146.75,1146.75,1146.75,1146.75,0,2
09/07/2005,22:26,1146.50,1146.50,1146.50,1146.50,0,5
09/07/2005,23:12,1147.00,1147.00,1147.00,1147.00,1,0
09/07/2005,23:13,1146.75,1146.75,1146.75,1146.75,0,3
09/07/2005,23:15,1147.00,1147.00,1147.00,1147.00,2,0
09/08/2005,00:10,1146.75,1146.75,1146.75,1146.75,0,1
09/08/2005,00:23,1146.50,1146.50,1146.50,1146.50,0,1
09/08/2005,00:25,1146.25,1146.25,1146.25,1146.25,0,6
09/08/2005,00:27,1146.25,1146.25,1146.25,1146.25,0,1
09/08/2005,00:35,1146.25,1146.25,1146.25,1146.25,0,19
09/08/2005,00:36,1146.25,1146.25,1146.25,1146.25,0,30
09/08/2005,00:44,1146.00,1146.00,1146.00,1146.00,0,2
09/08/2005,00:50,1146.25,1146.25,1146.25,1146.25,1,0
09/08/2005,00:59,1146.00,1146.00,1146.00,1146.00,0,1
09/08/2005,01:18,1146.50,1146.50,1146.50,1146.50,1,0
09/08/2005,01:23,1146.75,1146.75,1146.75,1146.75,7,0
09/08/2005,01:24,1146.75,1146.75,1146.75,1146.75,10,0
09/08/2005,01:27,1146.75,1146.75,1146.75,1146.75,2,0
09/08/2005,01:28,1146.50,1146.50,1146.50,1146.50,0,1
09/08/2005,01:29,1146.50,1146.50,1146.50,1146.50,0,1
09/08/2005,01:41,1146.75,1146.75,1146.75,1146.75,2,0
09/08/2005,01:45,1146.50,1146.50,1146.50,1146.50,0,1
09/08/2005,01:49,1146.75,1146.75,1146.75,1146.75,1,0
09/08/2005,01:54,1147.00,1147.00,1147.00,1147.00,16,0
09/08/2005,02:00,1147.00,1147.00,1147.00,1147.00,5,0
09/08/2005,02:08,1146.75,1146.75,1146.75,1146.75,0,2
09/08/2005,02:11,1146.75,1146.75,1146.75,1146.75,0,1
09/08/2005,02:13,1146.75,1146.75,1146.75,1146.75,0,6
09/08/2005,02:18,1146.75,1147.25,1146.75,1147.25,1,1
09/08/2005,02:20,1147.25,1147.25,1147.25,1147.25,3,0
09/08/2005,02:23,1147.50,1147.50,1147.50,1147.50,5,0
09/08/2005,02:38,1146.75,1146.75,1146.75,1146.75,0,2
09/08/2005,02:40,1146.50,1146.50,1146.50,1146.50,0,2
09/08/2005,02:41,1146.50,1146.50,1146.50,1146.50,0,1
09/08/2005,02:46,1146.25,1146.25,1146.25,1146.25,0,2
09/08/2005,02:57,1146.00,1146.00,1146.00,1146.00,0,5
09/08/2005,02:58,1146.00,1146.00,1146.00,1146.00,0,1
09/08/2005,03:00,1146.50,1146.50,1146.50,1146.50,1,0
09/08/2005,03:01,1146.25,1146.25,1146.25,1146.25,0,1
09/08/2005,03:02,1146.25,1146.25,1146.25,1146.25,0,4
09/08/2005,03:04,1146.00,1146.00,1145.75,1145.75,0,7
09/08/2005,03:05,1146.00,1146.25,1146.00,1146.25,29,0
09/08/2005,03:15,1146.25,1146.25,1146.25,1146.25,1,0
09/08/2005,03:21,1146.00,1146.00,1146.00,1146.00,0,1
09/08/2005,03:22,1145.75,1146.50,1145.75,1146.50,61,11
09/08/2005,03:24,1146.25,1146.25,1146.25,1146.25,0,6
09/08/2005,03:31,1146.00,1146.00,1146.00,1146.00,0,1
09/08/2005,03:40,1146.25,1146.50,1146.25,1146.50,2,0
09/08/2005,03:47,1146.50,1146.50,1146.50,1146.50,10,0
09/08/2005,03:49,1146.50,1146.50,1146.50,1146.50,1,0
09/08/2005,03:58,1146.25,1146.25,1146.25,1146.25,0,1
09/08/2005,03:59,1146.25,1146.25,1146.25,1146.25,0,6
09/08/2005,04:08,1146.25,1146.25,1146.25,1146.25,0,2
09/08/2005,04:10,1145.75,1145.75,1145.75,1145.75,0,1
09/08/2005,04:11,1146.00,1146.00,1146.00,1146.00,1,0
09/08/2005,04:18,1145.75,1146.00,1145.75,1146.00,1,5
09/08/2005,04:29,1146.00,1146.00,1146.00,1146.00,7,0
09/08/2005,04:31,1146.25,1146.25,1146.25,1146.25,6,0
09/08/2005,04:32,1146.25,1146.25,1146.25,1146.25,1,0
09/08/2005,04:34,1146.25,1146.25,1146.00,1146.25,40,4
09/08/2005,04:35,1146.25,1146.25,1146.25,1146.25,18,0
09/08/2005,04:40,1146.00,1146.00,1146.00,1146.00,0,1
09/08/2005,04:41,1146.00,1146.00,1146.00,1146.00,0,1
09/08/2005,04:42,1146.00,1146.00,1146.00,1146.00,0,2
09/08/2005,04:43,1146.25,1146.25,1146.25,1146.25,4,0
09/08/2005,04:44,1146.25,1146.25,1146.00,1146.00,1,31
09/08/2005,04:46,1146.25,1146.25,1146.25,1146.25,6,0
09/08/2005,04:49,1146.25,1146.25,1146.25,1146.25,26,0
09/08/2005,04:53,1146.25,1146.25,1146.25,1146.25,1,0
09/08/2005,05:05,1146.25,1146.25,1146.25,1146.25,3,0
09/08/2005,05:09,1146.50,1146.50,1146.50,1146.50,1,0
09/08/2005,05:13,1146.50,1146.50,1146.50,1146.50,8,0
09/08/2005,05:14,1146.25,1146.25,1146.25,1146.25,0,1
09/08/2005,05:25,1146.25,1146.25,1146.25,1146.25,0,22
09/08/2005,05:27,1146.25,1146.25,1146.25,1146.25,0,1
09/08/2005,05:33,1146.50,1146.50,1146.50,1146.50,3,0
09/08/2005,05:47,1146.25,1146.25,1146.25,1146.25,0,1
09/08/2005,05:48,1146.25,1146.25,1146.25,1146.25,0,2
09/08/2005,05:55,1146.25,1146.25,1146.25,1146.25,0,2
09/08/2005,05:56,1146.25,1146.25,1146.00,1146.00,0,25
09/08/2005,06:05,1146.50,1147.50,1146.50,1146.50,329,8
09/08/2005,06:06,1146.50,1146.50,1146.50,1146.50,0,2
09/08/2005,06:08,1146.50,1146.50,1146.25,1146.25,0,3
09/08/2005,06:10,1146.25,1146.25,1146.25,1146.25,0,27
09/08/2005,06:11,1146.00,1146.00,1146.00,1146.00,0,6
09/08/2005,06:12,1146.25,1146.25,1146.25,1146.25,1,0
09/08/2005,06:16,1145.75,1145.75,1145.75,1145.75,0,1
09/08/2005,06:18,1145.75,1145.75,1145.75,1145.75,0,4
09/08/2005,06:19,1145.75,1145.75,1145.75,1145.75,0,28
09/08/2005,06:20,1145.75,1146.00,1145.75,1145.75,2,34
09/08/2005,06:21,1145.75,1145.75,1145.75,1145.75,0,1
09/08/2005,06:22,1146.00,1146.00,1146.00,1146.00,2,0
09/08/2005,06:23,1145.75,1146.00,1145.75,1145.75,6,6
09/08/2005,06:26,1145.75,1145.75,1145.75,1145.75,0,20
09/08/2005,06:27,1145.75,1145.75,1145.75,1145.75,0,3
09/08/2005,06:32,1145.75,1145.75,1145.75,1145.75,0,3
09/08/2005,06:34,1145.50,1145.50,1145.50,1145.50,0,36
09/08/2005,06:35,1145.50,1145.50,1145.50,1145.50,0,10
09/08/2005,06:37,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,06:38,1145.50,1145.75,1145.50,1145.75,10,11
09/08/2005,06:39,1145.50,1145.50,1145.50,1145.50,0,11
09/08/2005,06:41,1145.50,1145.50,1145.50,1145.50,0,143
09/08/2005,06:43,1145.50,1145.50,1145.50,1145.50,0,2
09/08/2005,06:45,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,06:46,1145.25,1145.25,1145.25,1145.25,0,7
09/08/2005,06:47,1145.25,1145.25,1145.25,1145.25,0,4
09/08/2005,06:49,1145.25,1145.25,1145.25,1145.25,0,1
09/08/2005,06:50,1145.50,1145.50,1145.50,1145.50,10,0
09/08/2005,06:51,1145.50,1145.50,1145.50,1145.50,10,0
09/08/2005,06:56,1145.50,1145.50,1145.50,1145.50,6,0
09/08/2005,06:59,1145.50,1145.50,1145.25,1145.25,4,46
09/08/2005,07:00,1145.25,1145.25,1145.25,1145.25,0,10
09/08/2005,07:01,1145.50,1145.50,1145.50,1145.50,4,0
09/08/2005,07:02,1145.50,1145.50,1145.50,1145.50,24,0
09/08/2005,07:04,1145.25,1145.75,1145.25,1145.75,20,2
09/08/2005,07:05,1145.25,1145.50,1145.25,1145.50,2,5
09/08/2005,07:06,1145.75,1145.75,1145.50,1145.50,5,12
09/08/2005,07:07,1145.50,1145.50,1145.50,1145.50,0,24
09/08/2005,07:08,1145.75,1145.75,1145.75,1145.75,2,0
09/08/2005,07:09,1145.50,1145.50,1145.50,1145.50,0,5
09/08/2005,07:10,1145.50,1145.50,1145.50,1145.50,0,6
09/08/2005,07:11,1145.50,1145.50,1145.50,1145.50,0,2
09/08/2005,07:12,1145.50,1145.50,1145.50,1145.50,0,2
09/08/2005,07:13,1145.50,1145.50,1145.50,1145.50,0,7
09/08/2005,07:14,1145.50,1145.50,1145.50,1145.50,0,5
09/08/2005,07:15,1145.50,1145.50,1145.50,1145.50,0,4
09/08/2005,07:16,1145.50,1145.50,1145.50,1145.50,0,25
09/08/2005,07:17,1145.75,1146.00,1145.75,1146.00,10,0
09/08/2005,07:18,1145.75,1145.75,1145.75,1145.75,0,7
09/08/2005,07:19,1146.00,1146.00,1145.75,1145.75,1,1
09/08/2005,07:21,1145.75,1145.75,1145.75,1145.75,0,6
09/08/2005,07:22,1146.00,1146.00,1146.00,1146.00,9,0
09/08/2005,07:23,1146.00,1146.00,1145.75,1146.00,27,5
09/08/2005,07:25,1145.75,1145.75,1145.75,1145.75,0,87
09/08/2005,07:26,1145.75,1145.75,1145.75,1145.75,0,1
09/08/2005,07:27,1145.75,1146.00,1145.75,1145.75,5,20
09/08/2005,07:28,1145.50,1145.75,1145.50,1145.50,13,4
09/08/2005,07:29,1145.75,1146.00,1145.75,1146.00,11,0
09/08/2005,07:30,1145.75,1145.75,1145.50,1145.75,26,22
09/08/2005,07:31,1145.75,1146.00,1145.75,1145.75,110,1
09/08/2005,07:32,1145.75,1146.00,1145.75,1146.00,4,6
09/08/2005,07:33,1146.00,1146.25,1146.00,1146.25,32,0
09/08/2005,07:34,1146.00,1146.00,1145.75,1146.00,1,32
09/08/2005,07:35,1146.00,1146.00,1145.75,1145.75,17,1
09/08/2005,07:36,1145.75,1146.00,1145.75,1146.00,10,20
09/08/2005,07:37,1145.75,1145.75,1145.75,1145.75,0,34
09/08/2005,07:42,1145.75,1145.75,1145.75,1145.75,0,27
09/08/2005,07:43,1145.75,1146.00,1145.50,1145.75,9,57
09/08/2005,07:44,1145.50,1145.50,1145.50,1145.50,0,6
09/08/2005,07:46,1145.50,1145.50,1145.50,1145.50,0,80
09/08/2005,07:47,1145.50,1145.50,1145.25,1145.50,1,32
09/08/2005,07:48,1145.25,1145.25,1145.25,1145.25,0,1
09/08/2005,07:49,1145.25,1145.50,1145.25,1145.50,25,1
09/08/2005,07:50,1145.50,1145.50,1145.50,1145.50,5,0
09/08/2005,07:51,1145.25,1145.50,1145.25,1145.50,25,200
09/08/2005,07:52,1145.50,1145.50,1145.50,1145.50,32,0
09/08/2005,07:53,1145.50,1145.50,1145.50,1145.50,31,0
09/08/2005,07:54,1145.50,1145.50,1145.25,1145.25,26,224
09/08/2005,07:55,1145.25,1145.25,1145.25,1145.25,0,102
09/08/2005,07:57,1145.50,1145.50,1145.25,1145.50,89,7
09/08/2005,07:58,1145.50,1145.50,1145.50,1145.50,4,0
09/08/2005,07:59,1145.50,1145.50,1145.25,1145.50,2,48
09/08/2005,08:00,1145.50,1145.50,1145.25,1145.25,3,1
09/08/2005,08:01,1145.25,1145.50,1145.25,1145.50,16,11
09/08/2005,08:02,1145.25,1145.25,1145.25,1145.25,0,4
09/08/2005,08:03,1145.25,1145.50,1145.25,1145.50,113,5
09/08/2005,08:04,1145.50,1145.50,1145.00,1145.25,402,680
09/08/2005,08:05,1145.25,1145.25,1145.00,1145.00,94,23
09/08/2005,08:06,1145.00,1145.25,1145.00,1145.25,2,2
09/08/2005,08:07,1145.00,1145.25,1145.00,1145.25,1122,1
09/08/2005,08:08,1145.50,1145.50,1145.25,1145.25,2,50
09/08/2005,08:09,1145.50,1145.50,1145.50,1145.50,31,0
09/08/2005,08:10,1145.25,1145.25,1145.25,1145.25,0,4
09/08/2005,08:11,1145.25,1145.50,1145.25,1145.50,2,3
09/08/2005,08:12,1145.25,1145.50,1145.25,1145.50,533,20
09/08/2005,08:13,1145.75,1146.00,1145.75,1145.75,43,83
09/08/2005,08:14,1145.50,1145.75,1145.50,1145.75,20,2
09/08/2005,08:15,1145.75,1146.00,1145.75,1145.75,57,107
09/08/2005,08:16,1145.75,1145.75,1145.50,1145.75,1,24
09/08/2005,08:17,1145.50,1145.75,1145.50,1145.50,1,5
09/08/2005,08:18,1145.75,1145.75,1145.50,1145.50,28,1
09/08/2005,08:19,1145.50,1145.75,1145.50,1145.75,8,1
09/08/2005,08:20,1145.50,1145.75,1145.50,1145.50,3,4
09/08/2005,08:21,1145.50,1145.75,1145.50,1145.75,191,2
09/08/2005,08:22,1145.75,1145.75,1145.75,1145.75,41,0
09/08/2005,08:23,1145.75,1145.75,1145.75,1145.75,29,0
09/08/2005,08:24,1145.75,1146.00,1145.75,1145.75,11,28
09/08/2005,08:25,1145.75,1145.75,1145.50,1145.50,0,122
09/08/2005,08:26,1145.50,1145.75,1145.50,1145.75,247,1
09/08/2005,08:27,1145.75,1146.00,1145.75,1145.75,55,10
09/08/2005,08:28,1145.75,1146.00,1145.75,1145.75,1,49
09/08/2005,08:29,1145.75,1146.00,1145.75,1146.00,263,57
09/08/2005,08:30,1146.00,1146.50,1145.75,1146.25,1496,143
09/08/2005,08:31,1146.25,1146.75,1146.25,1146.50,2114,1549
09/08/2005,08:32,1146.50,1146.75,1146.25,1146.25,427,1550
09/08/2005,08:33,1146.50,1146.75,1146.25,1146.50,1286,1591
09/08/2005,08:34,1146.50,1146.75,1146.00,1146.25,68,969
09/08/2005,08:35,1146.00,1146.25,1145.75,1146.00,424,1345
09/08/2005,08:36,1145.75,1146.00,1145.75,1146.00,380,490
09/08/2005,08:37,1146.00,1146.25,1145.75,1145.75,1514,478
09/08/2005,08:38,1146.00,1146.00,1145.25,1145.50,498,1909
09/08/2005,08:39,1145.25,1145.50,1145.00,1145.25,194,1241
09/08/2005,08:40,1145.25,1145.50,1145.00,1145.50,1771,934
09/08/2005,08:41,1145.50,1145.75,1145.25,1145.25,324,1234
09/08/2005,08:42,1145.50,1145.75,1145.25,1145.75,437,154
09/08/2005,08:43,1145.75,1145.75,1145.50,1145.50,257,609
09/08/2005,08:44,1145.50,1145.50,1145.25,1145.50,319,92
09/08/2005,08:45,1145.25,1145.50,1144.75,1144.75,550,1536
09/08/2005,08:46,1145.00,1145.75,1144.50,1145.50,2260,1732
09/08/2005,08:47,1145.50,1145.75,1145.25,1145.75,274,807
09/08/2005,08:48,1145.75,1146.25,1145.75,1146.00,1876,22
09/08/2005,08:49,1146.25,1146.25,1145.75,1146.00,569,1382
09/08/2005,08:50,1145.75,1146.00,1145.25,1145.25,75,1231
09/08/2005,08:51,1145.50,1145.50,1145.00,1145.00,406,1413
09/08/2005,08:52,1145.25,1145.25,1144.75,1145.00,1077,938
09/08/2005,08:53,1145.00,1145.25,1144.75,1144.75,2039,771
09/08/2005,08:54,1144.75,1144.75,1144.25,1144.50,1626,1554
09/08/2005,08:55,1144.50,1145.25,1144.50,1145.00,705,124
09/08/2005,08:56,1145.00,1145.25,1145.00,1145.25,819,77
09/08/2005,08:57,1145.00,1145.75,1145.00,1145.75,1048,212
09/08/2005,08:58,1145.75,1145.75,1145.25,1145.25,111,1423
09/08/2005,08:59,1145.00,1145.50,1145.00,1145.25,956,1245
09/08/2005,09:00,1145.25,1145.75,1145.25,1145.75,862,124
09/08/2005,09:01,1145.75,1146.25,1145.50,1145.50,2170,1248
09/08/2005,09:02,1145.50,1146.25,1145.50,1146.00,1240,686
09/08/2005,09:03,1146.00,1146.00,1145.50,1145.75,496,801
09/08/2005,09:04,1145.50,1146.00,1145.50,1145.75,370,32
09/08/2005,09:05,1145.75,1146.50,1145.75,1146.25,1369,205
09/08/2005,09:06,1146.00,1146.25,1145.50,1145.50,101,2111
09/08/2005,09:07,1145.50,1146.00,1145.50,1145.75,648,691
09/08/2005,09:08,1145.75,1146.25,1145.75,1146.00,602,478
09/08/2005,09:09,1146.00,1146.75,1146.00,1146.50,1363,496
09/08/2005,09:10,1146.50,1147.25,1146.50,1147.00,1559,664
09/08/2005,09:11,1147.00,1147.00,1146.25,1146.50,622,1034
09/08/2005,09:12,1146.50,1147.25,1146.25,1147.00,1240,519
09/08/2005,09:13,1147.00,1147.25,1146.75,1147.00,368,221
09/08/2005,09:14,1147.25,1147.50,1146.75,1146.75,948,1778
09/08/2005,09:15,1146.75,1147.50,1146.50,1147.25,1419,786
09/08/2005,09:16,1147.25,1147.75,1147.00,1147.25,1391,1382
09/08/2005,09:17,1147.00,1147.25,1146.75,1146.75,468,1636
09/08/2005,09:18,1146.75,1147.25,1146.75,1147.00,247,159
09/08/2005,09:19,1147.00,1147.25,1147.00,1147.00,773,87
09/08/2005,09:20,1147.00,1147.00,1146.25,1146.50,274,2327
09/08/2005,09:21,1146.50,1146.50,1146.25,1146.50,830,1959
09/08/2005,09:22,1146.25,1146.75,1145.75,1146.00,327,1452
09/08/2005,09:23,1145.75,1146.50,1145.75,1146.25,502,302
09/08/2005,09:24,1146.25,1146.50,1146.25,1146.25,3,718
09/08/2005,09:25,1146.25,1146.50,1146.00,1146.25,136,352
09/08/2005,09:26,1146.25,1146.50,1146.25,1146.25,5,224
09/08/2005,09:27,1146.25,1146.50,1146.00,1146.25,451,490
09/08/2005,09:28,1146.25,1146.50,1146.00,1146.50,610,581
09/08/2005,09:29,1146.50,1146.50,1146.25,1146.25,395,160
09/08/2005,09:30,1146.25,1146.50,1146.25,1146.50,14,114
09/08/2005,09:31,1146.50,1147.50,1146.25,1147.50,4968,3209
09/08/2005,09:32,1147.50,1147.75,1146.50,1146.75,1960,3150
09/08/2005,09:33,1146.75,1148.50,1146.50,1148.25,5545,1186
09/08/2005,09:34,1148.50,1148.50,1147.50,1147.75,1231,2540
09/08/2005,09:35,1147.75,1148.25,1147.50,1147.75,1526,1364
09/08/2005,09:36,1147.50,1148.25,1147.50,1148.00,901,310
09/08/2005,09:37,1148.25,1148.50,1148.00,1148.50,1548,51
09/08/2005,09:38,1148.50,1148.75,1148.00,1148.50,998,1234
09/08/2005,09:39,1148.25,1149.00,1148.25,1149.00,1624,1214
09/08/2005,09:40,1149.00,1149.50,1148.75,1149.00,4377,3111
09/08/2005,09:41,1149.00,1149.25,1148.25,1148.50,2115,3783
09/08/2005,09:42,1148.50,1149.25,1148.50,1149.00,1326,1174
09/08/2005,09:43,1149.00,1149.75,1148.75,1149.50,2963,2173
09/08/2005,09:44,1149.25,1149.50,1148.50,1148.75,759,5154
09/08/2005,09:45,1148.75,1148.75,1148.00,1148.25,524,2473
09/08/2005,09:46,1148.25,1148.50,1147.75,1148.00,1966,2557
09/08/2005,09:47,1148.00,1148.00,1147.50,1147.75,1385,2454
09/08/2005,09:48,1147.75,1148.00,1147.50,1147.75,51,1426
09/08/2005,09:49,1147.75,1148.00,1147.50,1147.75,295,2003
09/08/2005,09:50,1147.50,1147.50,1147.00,1147.25,1769,1823
09/08/2005,09:51,1147.00,1147.50,1147.00,1147.25,908,644
09/08/2005,09:52,1147.50,1147.50,1147.00,1147.25,410,637
09/08/2005,09:53,1147.25,1147.50,1146.75,1146.75,72,1430
09/08/2005,09:54,1147.00,1147.00,1146.50,1146.50,48,2749
09/08/2005,09:55,1146.50,1146.50,1146.00,1146.25,1640,2794
09/08/2005,09:56,1146.50,1146.50,1145.75,1146.00,557,3594
09/08/2005,09:57,1146.25,1146.25,1145.75,1146.00,791,1046
09/08/2005,09:58,1146.00,1146.25,1146.00,1146.25,871,265
09/08/2005,09:59,1146.25,1146.75,1146.00,1146.75,1392,627
09/08/2005,10:00,1146.75,1146.75,1146.25,1146.50,1099,805
09/08/2005,10:01,1146.50,1147.25,1146.50,1146.75,1561,529
09/08/2005,10:02,1147.00,1147.00,1146.50,1146.75,991,1054
09/08/2005,10:03,1146.75,1146.75,1146.25,1146.50,773,790
09/08/2005,10:04,1146.50,1146.50,1146.25,1146.50,197,357
09/08/2005,10:05,1146.50,1146.75,1146.25,1146.50,317,161
09/08/2005,10:06,1146.75,1147.50,1146.50,1147.50,2459,418
09/08/2005,10:07,1147.50,1147.50,1147.00,1147.00,710,460
09/08/2005,10:08,1147.25,1147.50,1147.00,1147.00,291,421
09/08/2005,10:09,1147.00,1147.00,1146.50,1146.75,622,760
09/08/2005,10:10,1147.00,1147.00,1146.75,1146.75,909,110
09/08/2005,10:11,1146.75,1147.50,1146.75,1147.25,1756,915
09/08/2005,10:12,1147.00,1147.50,1147.00,1147.50,290,526
09/08/2005,10:13,1147.25,1147.50,1146.75,1147.00,1193,813
09/08/2005,10:14,1147.00,1147.25,1147.00,1147.25,689,4
09/08/2005,10:15,1147.25,1147.25,1146.00,1146.00,687,1642
09/08/2005,10:16,1146.25,1146.25,1145.50,1146.00,1722,3384
09/08/2005,10:17,1146.00,1146.50,1146.00,1146.50,579,315
09/08/2005,10:18,1146.25,1146.50,1146.00,1146.25,151,338
09/08/2005,10:19,1146.50,1146.75,1146.00,1146.75,517,137
09/08/2005,10:20,1146.75,1147.00,1146.50,1146.50,207,855
09/08/2005,10:21,1146.25,1146.50,1146.25,1146.50,169,3
09/08/2005,10:22,1146.25,1147.50,1146.25,1147.00,1148,801
09/08/2005,10:23,1147.00,1147.25,1146.75,1146.75,155,326
09/08/2005,10:24,1146.75,1147.00,1146.25,1146.75,547,1211
09/08/2005,10:25,1146.75,1147.00,1146.50,1147.00,132,208
09/08/2005,10:26,1146.75,1147.25,1146.50,1147.25,478,208
09/08/2005,10:27,1147.25,1148.00,1147.25,1147.50,1631,1328
09/08/2005,10:28,1147.50,1147.75,1147.25,1147.50,402,921
09/08/2005,10:29,1147.50,1147.75,1147.25,1147.50,751,541
09/08/2005,10:30,1147.25,1147.75,1147.25,1147.50,467,7
09/08/2005,10:31,1147.50,1147.75,1147.50,1147.75,35,6
09/08/2005,10:32,1147.50,1147.75,1147.50,1147.50,76,273
09/08/2005,10:33,1147.25,1147.50,1147.00,1147.00,14,975
09/08/2005,10:34,1147.00,1148.25,1147.00,1148.25,1925,170
09/08/2005,10:35,1148.25,1149.00,1148.00,1148.75,4354,1636
09/08/2005,10:36,1148.50,1149.00,1148.25,1148.50,663,929
09/08/2005,10:37,1148.50,1148.75,1148.25,1148.50,529,1021
09/08/2005,10:38,1148.50,1148.50,1148.00,1148.00,51,671
09/08/2005,10:39,1148.00,1148.25,1148.00,1148.25,516,253
09/08/2005,10:40,1148.25,1148.50,1148.25,1148.25,118,111
09/08/2005,10:41,1148.50,1148.50,1148.00,1148.00,601,889
09/08/2005,10:42,1148.00,1148.25,1147.75,1148.00,218,768
09/08/2005,10:43,1147.75,1148.25,1147.50,1148.25,947,634
09/08/2005,10:44,1148.00,1148.25,1148.00,1148.25,306,79
09/08/2005,10:45,1148.25,1148.25,1148.00,1148.00,10,191
09/08/2005,10:46,1148.25,1148.75,1148.00,1148.50,1284,432
09/08/2005,10:47,1148.50,1148.75,1148.25,1148.50,220,96
09/08/2005,10:48,1148.75,1149.00,1148.50,1148.75,963,152
09/08/2005,10:49,1148.75,1149.00,1148.50,1148.75,199,35
09/08/2005,10:50,1149.00,1149.00,1148.75,1149.00,24,72
09/08/2005,10:51,1149.00,1149.25,1148.75,1149.00,788,394
09/08/2005,10:52,1149.00,1149.25,1148.75,1148.75,125,328
09/08/2005,10:53,1149.00,1149.00,1148.25,1148.50,516,1076
09/08/2005,10:54,1148.50,1148.75,1148.50,1148.75,161,9
09/08/2005,10:55,1148.75,1148.75,1148.50,1148.75,91,13
09/08/2005,10:56,1148.50,1148.75,1148.50,1148.50,4,16
09/08/2005,10:57,1148.50,1148.75,1148.50,1148.50,2,773
09/08/2005,10:58,1148.50,1148.50,1148.50,1148.50,0,141
09/08/2005,10:59,1148.25,1148.25,1148.00,1148.00,10,491
09/08/2005,11:00,1148.00,1148.25,1147.75,1147.75,14,568
09/08/2005,11:01,1148.00,1148.00,1147.75,1147.75,33,563
09/08/2005,11:02,1147.75,1148.00,1147.50,1147.75,36,489
09/08/2005,11:03,1147.75,1148.00,1147.75,1147.75,59,114
09/08/2005,11:04,1148.00,1148.00,1147.75,1147.75,127,36
09/08/2005,11:05,1147.75,1148.00,1147.75,1148.00,103,32
09/08/2005,11:06,1148.00,1148.00,1147.75,1148.00,81,27
09/08/2005,11:07,1147.75,1148.25,1147.75,1148.00,368,630
09/08/2005,11:08,1148.00,1148.00,1148.00,1148.00,36,0
09/08/2005,11:09,1148.00,1148.50,1148.00,1148.25,444,170
09/08/2005,11:10,1148.25,1148.25,1147.75,1147.75,106,463
09/08/2005,11:11,1148.00,1148.00,1147.75,1148.00,12,104
09/08/2005,11:12,1147.75,1147.75,1147.50,1147.50,15,746
09/08/2005,11:13,1147.50,1147.75,1147.50,1147.75,294,11
09/08/2005,11:14,1147.75,1148.00,1147.50,1147.75,16,276
09/08/2005,11:15,1147.75,1147.75,1147.00,1147.25,340,1210
09/08/2005,11:16,1147.25,1147.25,1147.00,1147.25,111,500
09/08/2005,11:17,1147.00,1147.25,1147.00,1147.25,36,40
09/08/2005,11:18,1147.25,1147.50,1147.00,1147.25,1689,617
09/08/2005,11:19,1147.25,1147.25,1146.75,1147.25,312,827
09/08/2005,11:20,1147.25,1147.50,1147.00,1147.50,925,2
09/08/2005,11:21,1147.25,1147.50,1147.00,1147.25,292,608
09/08/2005,11:22,1147.25,1147.50,1147.25,1147.25,356,225
09/08/2005,11:23,1147.50,1147.50,1147.25,1147.25,132,429
09/08/2005,11:24,1147.25,1147.25,1147.00,1147.00,103,195
09/08/2005,11:25,1147.00,1147.50,1147.00,1147.50,281,10
09/08/2005,11:26,1147.50,1147.50,1147.25,1147.50,182,245
09/08/2005,11:27,1147.25,1147.75,1147.25,1147.75,1601,705
09/08/2005,11:28,1147.75,1147.75,1147.50,1147.75,553,7
09/08/2005,11:29,1147.75,1148.00,1147.50,1147.50,425,352
09/08/2005,11:30,1147.50,1148.00,1147.50,1147.50,530,258
09/08/2005,11:31,1147.50,1147.75,1147.50,1147.75,605,248
09/08/2005,11:32,1147.75,1147.75,1147.50,1147.75,103,10
09/08/2005,11:33,1147.50,1147.75,1147.00,1147.25,188,1210
09/08/2005,11:34,1147.00,1147.25,1147.00,1147.25,413,270
09/08/2005,11:35,1147.00,1147.50,1147.00,1147.50,371,217
09/08/2005,11:36,1147.50,1147.50,1147.00,1147.25,20,147
09/08/2005,11:37,1147.25,1147.25,1146.75,1147.25,100,800
09/08/2005,11:38,1147.00,1147.25,1147.00,1147.25,79,39
09/08/2005,11:39,1147.25,1147.75,1147.25,1147.50,412,267
09/08/2005,11:40,1147.50,1147.50,1147.25,1147.25,15,135
09/08/2005,11:41,1147.25,1147.50,1147.25,1147.25,4,26
09/08/2005,11:42,1147.50,1147.50,1147.00,1147.00,1,536
09/08/2005,11:43,1147.25,1147.25,1147.00,1147.00,289,14
09/08/2005,11:44,1147.25,1147.25,1147.00,1147.00,14,13
09/08/2005,11:45,1147.00,1147.25,1147.00,1147.25,212,22
09/08/2005,11:46,1147.00,1147.25,1146.75,1147.00,36,654
09/08/2005,11:47,1147.00,1147.25,1146.75,1147.00,233,304
09/08/2005,11:48,1147.00,1147.25,1147.00,1147.00,79,25
09/08/2005,11:49,1147.25,1147.50,1147.00,1147.50,158,57
09/08/2005,11:50,1147.50,1147.50,1147.25,1147.50,315,56
09/08/2005,11:51,1147.25,1147.75,1147.25,1147.50,143,90
09/08/2005,11:52,1147.25,1147.75,1147.25,1147.50,123,80
09/08/2005,11:53,1147.75,1147.75,1147.50,1147.75,49,4
09/08/2005,11:54,1147.50,1147.75,1147.50,1147.50,85,11
09/08/2005,11:55,1147.75,1147.75,1147.50,1147.75,95,15
09/08/2005,11:56,1147.75,1147.75,1147.50,1147.50,5,9
09/08/2005,11:57,1147.50,1147.75,1147.50,1147.50,170,14
09/08/2005,11:58,1147.75,1147.75,1147.50,1147.75,94,7
09/08/2005,11:59,1147.50,1147.75,1147.00,1147.25,117,950
09/08/2005,12:00,1147.25,1147.50,1147.00,1147.25,976,211
09/08/2005,12:01,1147.25,1147.75,1147.25,1147.50,598,90
09/08/2005,12:02,1147.50,1147.75,1147.25,1147.25,21,172
09/08/2005,12:03,1147.50,1147.50,1147.25,1147.50,91,5
09/08/2005,12:04,1147.25,1147.75,1147.25,1147.75,163,2
09/08/2005,12:05,1147.50,1147.75,1147.25,1147.50,18,233
09/08/2005,12:06,1147.50,1147.50,1147.25,1147.50,129,11
09/08/2005,12:07,1147.50,1147.50,1147.25,1147.50,6,4
09/08/2005,12:08,1147.50,1147.75,1147.25,1147.75,1230,4
09/08/2005,12:09,1147.75,1147.75,1147.25,1147.50,116,337
09/08/2005,12:10,1147.75,1147.75,1147.50,1147.50,133,30
09/08/2005,12:11,1147.75,1147.75,1147.50,1147.50,8,18
09/08/2005,12:12,1147.75,1147.75,1147.00,1147.25,705,725
09/08/2005,12:13,1147.25,1147.50,1147.25,1147.50,13,44
09/08/2005,12:14,1147.50,1147.50,1147.25,1147.25,38,106
09/08/2005,12:15,1147.50,1147.50,1147.00,1147.25,242,626
09/08/2005,12:16,1147.25,1147.75,1147.25,1147.25,275,84
09/08/2005,12:17,1147.25,1147.50,1147.00,1147.25,287,503
09/08/2005,12:18,1147.50,1147.75,1147.50,1147.50,89,1
09/08/2005,12:19,1147.75,1147.75,1147.50,1147.75,40,1
09/08/2005,12:20,1147.50,1147.50,1147.25,1147.25,2,392
09/08/2005,12:21,1147.25,1147.50,1147.25,1147.25,178,163
09/08/2005,12:22,1147.50,1147.50,1147.25,1147.50,52,156
09/08/2005,12:23,1147.50,1147.50,1147.00,1147.25,270,368
09/08/2005,12:24,1147.25,1147.50,1147.25,1147.50,76,6
09/08/2005,12:25,1147.25,1147.25,1146.75,1147.00,170,719
09/08/2005,12:26,1147.25,1147.25,1147.00,1147.00,22,17
09/08/2005,12:27,1147.25,1147.25,1147.00,1147.00,3,30
09/08/2005,12:28,1147.00,1147.25,1147.00,1147.25,98,5
09/08/2005,12:29,1147.00,1147.00,1147.00,1147.00,0,5
09/08/2005,12:30,1147.25,1147.25,1147.00,1147.00,2,249
09/08/2005,12:31,1147.25,1147.25,1146.75,1146.75,7,657
09/08/2005,12:32,1147.00,1147.00,1146.75,1146.75,30,349
09/08/2005,12:33,1146.75,1147.25,1146.75,1147.00,353,50
09/08/2005,12:34,1147.25,1147.50,1147.00,1147.50,992,265
09/08/2005,12:35,1147.50,1147.50,1147.25,1147.50,467,164
09/08/2005,12:36,1147.25,1147.25,1146.75,1147.00,421,1398
09/08/2005,12:37,1147.00,1147.00,1146.75,1147.00,266,16
09/08/2005,12:38,1147.00,1147.25,1146.75,1147.00,107,224
09/08/2005,12:39,1147.00,1147.00,1146.75,1147.00,237,341
09/08/2005,12:40,1146.75,1147.00,1146.75,1147.00,627,11
09/08/2005,12:41,1147.00,1147.25,1146.75,1147.00,197,9
09/08/2005,12:42,1147.00,1147.25,1147.00,1147.00,1,133
09/08/2005,12:43,1147.00,1147.00,1146.75,1146.75,1,51
09/08/2005,12:44,1146.75,1147.00,1146.50,1146.75,71,840
09/08/2005,12:45,1146.75,1147.00,1146.50,1147.00,330,87
09/08/2005,12:46,1146.75,1147.00,1146.75,1146.75,42,379
09/08/2005,12:47,1146.75,1146.75,1146.25,1146.25,369,1194
09/08/2005,12:48,1146.50,1146.50,1146.25,1146.25,76,1104
09/08/2005,12:49,1146.50,1146.50,1146.25,1146.25,209,207
09/08/2005,12:50,1146.25,1146.50,1146.00,1146.00,113,459
09/08/2005,12:51,1146.00,1146.25,1146.00,1146.25,58,521
09/08/2005,12:52,1146.25,1146.25,1146.00,1146.25,42,50
09/08/2005,12:53,1146.00,1146.25,1145.50,1146.00,1196,1760
09/08/2005,12:54,1146.25,1146.25,1145.75,1145.75,129,318
09/08/2005,12:55,1145.75,1146.25,1145.75,1146.25,390,538
09/08/2005,12:56,1146.00,1146.25,1146.00,1146.25,695,143
09/08/2005,12:57,1146.25,1146.25,1146.00,1146.25,12,7
09/08/2005,12:58,1146.25,1146.25,1146.00,1146.25,102,53
09/08/2005,12:59,1146.25,1146.75,1146.00,1146.75,728,141
09/08/2005,13:00,1146.75,1147.00,1146.50,1146.50,1071,347
09/08/2005,13:01,1146.50,1146.75,1146.25,1146.75,439,301
09/08/2005,13:02,1146.75,1146.75,1146.50,1146.50,165,2
09/08/2005,13:03,1146.75,1146.75,1146.25,1146.75,199,518
09/08/2005,13:04,1146.50,1147.25,1146.50,1147.25,1294,212
09/08/2005,13:05,1147.25,1147.50,1147.00,1147.25,657,342
09/08/2005,13:06,1147.25,1147.50,1147.25,1147.25,223,307
09/08/2005,13:07,1147.25,1147.25,1147.00,1147.25,54,976
09/08/2005,13:08,1147.25,1147.50,1147.25,1147.50,577,87
09/08/2005,13:09,1147.50,1147.50,1147.25,1147.50,265,42
09/08/2005,13:10,1147.25,1147.25,1146.75,1146.75,72,1231
09/08/2005,13:11,1147.00,1147.00,1146.75,1146.75,68,350
09/08/2005,13:12,1146.75,1147.00,1146.50,1146.75,16,295
09/08/2005,13:13,1146.75,1146.75,1146.25,1146.25,78,570
09/08/2005,13:14,1146.25,1146.50,1146.25,1146.50,63,13
09/08/2005,13:15,1146.25,1146.50,1146.25,1146.50,386,448
09/08/2005,13:16,1146.25,1146.50,1146.00,1146.25,20,1410
09/08/2005,13:17,1146.25,1146.50,1145.25,1145.50,278,2504
09/08/2005,13:18,1145.25,1145.50,1144.75,1145.25,1361,2583
09/08/2005,13:19,1145.25,1145.50,1145.00,1145.00,907,1934
09/08/2005,13:20,1145.00,1145.75,1145.00,1145.75,1095,125
09/08/2005,13:21,1145.75,1146.00,1145.50,1146.00,1109,110
09/08/2005,13:22,1145.75,1146.00,1145.50,1145.50,63,639
09/08/2005,13:23,1145.75,1145.75,1145.00,1145.25,331,889
09/08/2005,13:24,1145.25,1145.75,1145.00,1145.50,1132,488
09/08/2005,13:25,1145.25,1145.25,1144.75,1145.00,1570,1013
09/08/2005,13:26,1145.25,1145.50,1145.25,1145.50,202,56
09/08/2005,13:27,1145.50,1145.50,1145.00,1145.25,529,235
09/08/2005,13:28,1145.00,1145.25,1144.50,1144.50,40,1786
09/08/2005,13:29,1144.75,1145.00,1144.50,1144.75,956,416
09/08/2005,13:30,1144.75,1145.00,1144.50,1144.75,1319,84
09/08/2005,13:31,1145.00,1145.25,1144.75,1144.75,257,561
09/08/2005,13:32,1144.75,1145.00,1144.75,1145.00,611,15
09/08/2005,13:33,1145.00,1145.75,1144.75,1145.50,2888,182
09/08/2005,13:34,1145.75,1145.75,1145.25,1145.75,198,152
09/08/2005,13:35,1145.50,1145.75,1145.25,1145.50,65,953
09/08/2005,13:36,1145.25,1145.50,1145.25,1145.50,18,34
09/08/2005,13:37,1145.50,1145.75,1145.50,1145.50,587,1
09/08/2005,13:38,1145.75,1145.75,1145.50,1145.50,43,17
09/08/2005,13:39,1145.75,1145.75,1145.50,1145.50,31,43
09/08/2005,13:40,1145.50,1145.50,1145.25,1145.25,2,238
09/08/2005,13:41,1145.25,1145.75,1145.25,1145.50,361,230
09/08/2005,13:42,1145.75,1145.75,1144.75,1144.75,52,1306
09/08/2005,13:43,1145.00,1145.50,1144.75,1145.25,1493,22
09/08/2005,13:44,1145.50,1145.75,1145.25,1145.50,1321,38
09/08/2005,13:45,1145.75,1146.00,1145.50,1145.75,547,12
09/08/2005,13:46,1145.75,1146.50,1145.75,1146.50,2489,164
09/08/2005,13:47,1146.25,1146.75,1146.25,1146.25,1061,783
09/08/2005,13:48,1146.50,1146.50,1146.00,1146.00,24,629
09/08/2005,13:49,1146.00,1146.25,1146.00,1146.00,2,72
09/08/2005,13:50,1146.00,1146.50,1146.00,1146.25,352,278
09/08/2005,13:51,1146.00,1146.25,1145.75,1145.75,10,577
09/08/2005,13:52,1145.75,1146.00,1145.75,1146.00,41,789
09/08/2005,13:53,1145.75,1146.25,1145.75,1145.75,230,694
09/08/2005,13:54,1146.00,1146.00,1145.75,1145.75,189,399
09/08/2005,13:55,1145.75,1146.00,1145.75,1145.75,8,53
09/08/2005,13:56,1146.00,1146.00,1145.25,1145.50,63,768
09/08/2005,13:57,1145.50,1146.00,1145.25,1145.50,1676,1060
09/08/2005,13:58,1145.75,1145.75,1144.75,1145.00,800,1478
09/08/2005,13:59,1145.00,1145.25,1144.50,1144.50,50,1088
09/08/2005,14:00,1144.50,1145.00,1144.50,1144.75,386,1062
09/08/2005,14:01,1144.75,1144.75,1143.50,1143.75,2655,5810
09/08/2005,14:02,1143.75,1144.50,1143.25,1143.75,2269,2460
09/08/2005,14:03,1144.00,1144.25,1143.50,1143.75,645,882
09/08/2005,14:04,1143.75,1144.25,1143.50,1144.00,1350,245
09/08/2005,14:05,1144.00,1144.50,1143.75,1144.00,417,878
09/08/2005,14:06,1144.00,1144.00,1143.75,1144.00,296,703
09/08/2005,14:07,1144.00,1144.50,1144.00,1144.25,802,269
09/08/2005,14:08,1144.00,1144.50,1144.00,1144.50,712,70
09/08/2005,14:09,1144.25,1144.25,1144.00,1144.00,155,767
09/08/2005,14:10,1144.00,1144.75,1143.75,1144.75,756,239
09/08/2005,14:11,1144.50,1144.50,1143.75,1144.00,250,993
09/08/2005,14:12,1144.00,1144.25,1143.50,1143.50,298,1163
09/08/2005,14:13,1143.75,1144.00,1143.75,1144.00,619,39
09/08/2005,14:14,1143.75,1144.25,1143.50,1143.50,206,1471
09/08/2005,14:15,1143.25,1143.75,1143.00,1143.50,1760,3065
09/08/2005,14:16,1143.50,1143.75,1143.00,1143.25,1049,1728
09/08/2005,14:17,1143.25,1143.50,1142.75,1143.25,1000,2207
09/08/2005,14:18,1143.50,1144.00,1143.00,1144.00,3356,696
09/08/2005,14:19,1144.00,1144.25,1143.50,1143.50,837,919
09/08/2005,14:20,1143.50,1143.50,1143.25,1143.50,217,904
09/08/2005,14:21,1143.50,1143.50,1143.25,1143.50,1257,71
09/08/2005,14:22,1143.50,1143.75,1143.25,1143.75,400,29
09/08/2005,14:23,1143.75,1144.25,1143.75,1143.75,1332,358
09/08/2005,14:24,1143.75,1143.75,1143.50,1143.50,18,153
09/08/2005,14:25,1143.75,1143.75,1143.25,1143.50,281,375
09/08/2005,14:26,1143.75,1144.25,1143.50,1144.00,1131,50
09/08/2005,14:27,1144.00,1144.50,1144.00,1144.25,1051,1130
09/08/2005,14:28,1144.00,1144.25,1143.75,1144.00,419,219
09/08/2005,14:29,1144.25,1144.25,1144.00,1144.25,201,108
09/08/2005,14:30,1144.00,1144.50,1144.00,1144.50,194,46
09/08/2005,14:31,1144.25,1145.00,1144.25,1145.00,1451,545
09/08/2005,14:32,1144.75,1145.50,1144.75,1145.50,3225,584
09/08/2005,14:33,1145.50,1145.75,1144.75,1145.00,610,2679
09/08/2005,14:34,1145.00,1145.00,1144.75,1144.75,129,540
09/08/2005,14:35,1145.00,1145.00,1144.75,1145.00,467,9
09/08/2005,14:36,1145.00,1145.25,1144.75,1145.00,408,131
09/08/2005,14:37,1145.00,1145.25,1144.75,1144.75,147,432
09/08/2005,14:38,1145.00,1145.25,1144.75,1145.25,271,108
09/08/2005,14:39,1145.00,1145.25,1145.00,1145.25,191,21
09/08/2005,14:40,1145.25,1145.75,1145.00,1145.25,1304,223
09/08/2005,14:41,1145.25,1145.50,1144.50,1144.75,1123,3168
09/08/2005,14:42,1144.75,1145.50,1144.75,1145.25,1045,307
09/08/2005,14:43,1145.50,1145.50,1145.00,1145.00,80,338
09/08/2005,14:44,1145.00,1145.25,1144.75,1144.75,300,1548
09/08/2005,14:45,1144.75,1145.25,1144.75,1145.00,499,401
09/08/2005,14:46,1145.25,1145.25,1144.75,1145.00,109,222
09/08/2005,14:47,1145.00,1145.75,1144.75,1145.25,1415,217
09/08/2005,14:48,1145.50,1145.75,1145.25,1145.25,433,999
09/08/2005,14:49,1145.25,1145.75,1145.25,1145.75,760,471
09/08/2005,14:50,1145.50,1145.75,1145.25,1145.50,623,381
09/08/2005,14:51,1145.25,1145.75,1145.25,1145.50,434,33
09/08/2005,14:52,1145.75,1145.75,1145.50,1145.75,53,37
09/08/2005,14:53,1145.75,1146.00,1145.50,1145.75,717,105
09/08/2005,14:54,1146.00,1146.00,1145.50,1145.75,261,570
09/08/2005,14:55,1145.50,1145.75,1145.25,1145.50,270,884
09/08/2005,14:56,1145.50,1145.75,1145.25,1145.75,539,305
09/08/2005,14:57,1145.50,1145.75,1145.50,1145.75,1559,33
09/08/2005,14:58,1146.00,1146.00,1145.75,1145.75,352,159
09/08/2005,14:59,1146.00,1146.00,1145.50,1145.75,146,655
09/08/2005,15:00,1145.50,1146.00,1145.50,1145.75,2242,424
09/08/2005,15:01,1146.00,1146.00,1145.50,1145.50,1982,2055
09/08/2005,15:02,1145.50,1145.75,1145.50,1145.50,171,413
09/08/2005,15:03,1145.75,1145.75,1145.25,1145.25,753,2113
09/08/2005,15:04,1145.50,1145.50,1144.75,1145.00,448,1016
09/08/2005,15:05,1145.25,1145.25,1144.75,1145.00,501,772
09/08/2005,15:06,1145.00,1145.25,1144.75,1145.00,1300,919
09/08/2005,15:07,1145.00,1145.25,1145.00,1145.25,1078,161
09/08/2005,15:08,1145.00,1145.25,1144.75,1145.00,139,784
09/08/2005,15:09,1144.75,1145.25,1144.75,1145.25,1125,828
09/08/2005,15:10,1145.25,1145.25,1144.75,1145.00,370,420
09/08/2005,15:11,1145.00,1145.00,1144.75,1145.00,694,64
09/08/2005,15:12,1145.00,1145.00,1144.75,1145.00,703,19
09/08/2005,15:13,1145.00,1145.50,1145.00,1145.50,550,638
09/08/2005,15:14,1145.50,1145.75,1145.25,1145.50,1302,626
09/08/2005,15:15,1145.50,1145.50,1145.00,1145.25,1357,1161
09/08/2005,15:16,1145.25,1145.25,1145.00,1145.00,0,242
09/08/2005,15:31,1145.00,1145.25,1144.75,1144.75,6,142
09/08/2005,15:32,1145.00,1145.00,1144.50,1144.75,37,151
09/08/2005,15:33,1144.75,1145.25,1144.50,1145.00,107,60
09/08/2005,15:34,1145.00,1145.00,1145.00,1145.00,0,55
09/08/2005,15:35,1145.00,1145.25,1145.00,1145.25,120,30
09/08/2005,15:36,1145.25,1145.50,1145.25,1145.25,42,122
09/08/2005,15:37,1145.25,1145.25,1145.25,1145.25,0,4
09/08/2005,15:38,1145.50,1145.50,1145.50,1145.50,2,0
09/08/2005,15:40,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,15:41,1145.50,1145.75,1145.50,1145.75,559,0
09/08/2005,15:42,1145.50,1145.50,1145.50,1145.50,0,2
09/08/2005,15:43,1145.50,1145.50,1145.25,1145.25,0,191
09/08/2005,15:44,1145.25,1145.25,1145.25,1145.25,0,12
09/08/2005,15:45,1145.25,1145.25,1145.25,1145.25,0,7
09/08/2005,15:46,1145.00,1145.25,1145.00,1145.25,6,3
09/08/2005,15:47,1145.25,1145.25,1145.25,1145.25,22,0
09/08/2005,15:48,1145.25,1145.25,1145.25,1145.25,6,0
09/08/2005,15:49,1145.25,1145.25,1145.00,1145.00,8,5
09/08/2005,15:50,1145.25,1145.25,1145.25,1145.25,7,0
09/08/2005,15:51,1145.25,1145.25,1145.25,1145.25,76,0
09/08/2005,15:52,1145.25,1145.25,1145.25,1145.25,31,0
09/08/2005,15:53,1145.00,1145.00,1145.00,1145.00,0,137
09/08/2005,15:54,1145.00,1145.00,1145.00,1145.00,0,5
09/08/2005,15:55,1144.75,1145.00,1144.75,1144.75,6,141
09/08/2005,15:56,1145.00,1145.00,1144.75,1144.75,11,11
09/08/2005,15:57,1144.75,1144.75,1144.75,1144.75,0,1
09/08/2005,15:59,1145.00,1145.00,1145.00,1145.00,1,0
09/08/2005,16:00,1144.75,1144.75,1144.75,1144.75,0,8
09/08/2005,17:01,1144.50,1144.75,1144.50,1144.75,11,2
09/08/2005,17:02,1144.75,1144.75,1144.75,1144.75,14,0
09/08/2005,17:05,1145.00,1145.00,1144.75,1144.75,1,5
09/08/2005,17:06,1144.75,1144.75,1144.50,1144.75,31,311
09/08/2005,17:08,1144.75,1144.75,1144.75,1144.75,22,0
09/08/2005,17:09,1144.75,1144.75,1144.75,1144.75,66,0
09/08/2005,17:10,1144.75,1144.75,1144.75,1144.75,8,0
09/08/2005,17:11,1144.75,1144.75,1144.75,1144.75,2,0
09/08/2005,17:12,1144.75,1144.75,1144.75,1144.75,3,0
09/08/2005,17:13,1144.75,1144.75,1144.75,1144.75,2,0
09/08/2005,17:22,1145.00,1145.00,1145.00,1145.00,151,0
09/08/2005,17:24,1145.00,1145.00,1145.00,1145.00,3,0
09/08/2005,17:26,1145.00,1145.25,1145.00,1145.25,48,0
09/08/2005,17:27,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,17:28,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,17:32,1145.25,1145.25,1145.25,1145.25,34,0
09/08/2005,17:34,1145.00,1145.25,1145.00,1145.25,1,2
09/08/2005,17:37,1145.25,1145.25,1145.25,1145.25,2,0
09/08/2005,17:40,1145.25,1145.25,1145.25,1145.25,20,0
09/08/2005,17:42,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,17:47,1145.00,1145.00,1145.00,1145.00,0,1
09/08/2005,17:50,1145.25,1145.25,1145.25,1145.25,7,0
09/08/2005,17:56,1145.25,1145.25,1145.25,1145.25,2,0
09/08/2005,17:57,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,17:58,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,18:00,1145.25,1145.25,1145.25,1145.25,3,0
09/08/2005,18:03,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,18:09,1145.50,1145.50,1145.50,1145.50,120,0
09/08/2005,18:10,1145.25,1145.25,1145.25,1145.25,0,2
09/08/2005,18:13,1145.50,1145.50,1145.50,1145.50,3,0
09/08/2005,18:15,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,18:21,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,18:22,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,18:23,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,18:26,1145.25,1145.25,1145.25,1145.25,0,11
09/08/2005,18:27,1145.50,1145.50,1145.50,1145.50,4,0
09/08/2005,18:28,1145.25,1145.25,1145.25,1145.25,0,4
09/08/2005,18:29,1145.00,1145.00,1145.00,1145.00,0,1
09/08/2005,18:31,1145.25,1145.25,1145.25,1145.25,2,0
09/08/2005,18:36,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,18:42,1145.00,1145.00,1145.00,1145.00,0,20
09/08/2005,18:49,1145.25,1145.25,1145.25,1145.25,2,0
09/08/2005,18:53,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,18:54,1145.00,1145.00,1145.00,1145.00,0,1
09/08/2005,19:17,1145.25,1145.25,1145.25,1145.25,5,0
09/08/2005,19:25,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,19:28,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,19:31,1145.00,1145.00,1145.00,1145.00,0,8
09/08/2005,19:32,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,19:33,1145.25,1145.25,1145.00,1145.00,5,1
09/08/2005,19:36,1145.25,1145.25,1145.25,1145.25,2,0
09/08/2005,19:39,1145.25,1145.25,1145.25,1145.25,11,0
09/08/2005,19:40,1145.25,1145.25,1145.25,1145.25,5,0
09/08/2005,19:41,1145.25,1145.25,1145.25,1145.25,2,0
09/08/2005,19:48,1145.25,1145.25,1145.25,1145.25,67,0
09/08/2005,19:54,1145.25,1145.50,1145.25,1145.50,23,0
09/08/2005,19:55,1145.50,1145.50,1145.50,1145.50,2,0
09/08/2005,19:56,1145.50,1145.50,1145.50,1145.50,21,0
09/08/2005,19:57,1145.50,1145.75,1145.50,1145.50,2,14
09/08/2005,19:58,1145.50,1145.50,1145.50,1145.50,0,2
09/08/2005,20:01,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,20:02,1145.25,1145.25,1145.25,1145.25,0,2
09/08/2005,20:03,1145.25,1145.25,1145.25,1145.25,0,1
09/08/2005,20:04,1145.50,1145.50,1145.50,1145.50,55,0
09/08/2005,20:05,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,20:06,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,20:07,1145.50,1145.50,1145.50,1145.50,2,0
09/08/2005,20:10,1145.50,1145.50,1145.50,1145.50,11,0
09/08/2005,20:15,1145.75,1145.75,1145.75,1145.75,1,0
09/08/2005,20:16,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,20:17,1145.50,1145.50,1145.50,1145.50,0,12
09/08/2005,20:21,1145.50,1145.50,1145.50,1145.50,0,2
09/08/2005,20:26,1145.50,1145.50,1145.50,1145.50,0,8
09/08/2005,20:27,1145.50,1145.50,1145.50,1145.50,0,25
09/08/2005,20:30,1145.50,1145.50,1145.50,1145.50,0,7
09/08/2005,20:32,1145.50,1145.50,1145.50,1145.50,0,25
09/08/2005,20:37,1145.50,1145.50,1145.50,1145.50,0,10
09/08/2005,20:38,1145.50,1145.50,1145.50,1145.50,0,8
09/08/2005,20:39,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,20:41,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,20:42,1145.75,1145.75,1145.75,1145.75,1,0
09/08/2005,20:45,1145.50,1145.50,1145.50,1145.50,0,6
09/08/2005,20:50,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,20:52,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,20:53,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,20:55,1145.50,1145.50,1145.50,1145.50,0,4
09/08/2005,20:57,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,20:58,1145.75,1145.75,1145.75,1145.75,3,0
09/08/2005,21:02,1145.50,1145.75,1145.50,1145.75,5,5
09/08/2005,21:15,1145.50,1145.50,1145.50,1145.50,0,11
09/08/2005,21:17,1145.50,1145.50,1145.50,1145.50,0,1
09/08/2005,21:20,1145.50,1145.50,1145.50,1145.50,0,7
09/08/2005,21:21,1145.50,1145.50,1145.25,1145.25,0,14
09/08/2005,21:37,1145.25,1145.25,1145.25,1145.25,0,7
09/08/2005,21:38,1145.50,1145.50,1145.50,1145.50,15,0
09/08/2005,21:39,1145.50,1145.50,1145.50,1145.50,6,0
09/08/2005,21:41,1145.50,1145.50,1145.50,1145.50,3,0
09/08/2005,21:42,1145.50,1145.50,1145.50,1145.50,19,0
09/08/2005,21:51,1145.50,1145.50,1145.50,1145.50,2,0
09/08/2005,21:52,1145.50,1145.75,1145.50,1145.75,76,0
09/08/2005,21:53,1145.75,1145.75,1145.75,1145.75,5,0
09/08/2005,21:56,1145.50,1145.50,1145.50,1145.50,0,20
09/08/2005,21:57,1145.75,1145.75,1145.25,1145.50,8,7
09/08/2005,22:00,1145.50,1145.50,1145.25,1145.25,2,2
09/08/2005,22:06,1145.50,1145.50,1145.50,1145.50,5,0
09/08/2005,22:08,1145.25,1145.25,1145.25,1145.25,0,3
09/08/2005,22:11,1145.25,1145.25,1145.25,1145.25,0,1
09/08/2005,22:12,1145.25,1145.25,1145.25,1145.25,0,2
09/08/2005,22:13,1145.50,1145.50,1145.25,1145.25,1,15
09/08/2005,22:16,1145.25,1145.25,1145.25,1145.25,0,25
09/08/2005,22:17,1145.00,1145.25,1145.00,1145.25,2,25
09/08/2005,22:19,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,22:20,1145.25,1145.25,1145.25,1145.25,15,0
09/08/2005,22:25,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,22:27,1145.25,1145.25,1145.25,1145.25,0,8
09/08/2005,22:28,1145.25,1145.25,1145.25,1145.25,0,2
09/08/2005,22:30,1145.25,1145.25,1145.25,1145.25,0,1
09/08/2005,22:31,1145.25,1145.25,1145.25,1145.25,0,5
09/08/2005,22:32,1145.25,1145.25,1145.00,1145.00,0,50
09/08/2005,22:33,1145.25,1145.25,1145.25,1145.25,2,0
09/08/2005,22:34,1145.25,1145.25,1145.25,1145.25,5,0
09/08/2005,22:35,1145.25,1145.25,1145.25,1145.25,12,0
09/08/2005,22:36,1145.00,1145.00,1145.00,1145.00,0,1
09/08/2005,22:37,1145.25,1145.25,1145.25,1145.25,14,0
09/08/2005,22:39,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,22:44,1145.25,1145.25,1145.25,1145.25,5,0
09/08/2005,22:51,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,22:52,1145.25,1145.25,1145.25,1145.25,0,1
09/08/2005,22:57,1145.25,1145.25,1145.25,1145.25,0,2
09/08/2005,23:01,1145.25,1145.25,1145.25,1145.25,0,1
09/08/2005,23:10,1145.50,1145.50,1145.50,1145.50,1,0
09/08/2005,23:11,1145.25,1145.25,1145.00,1145.00,0,50
09/08/2005,23:12,1145.25,1145.25,1145.00,1145.00,2,1
09/08/2005,23:15,1145.25,1145.25,1145.25,1145.25,23,0
09/08/2005,23:16,1145.00,1145.00,1145.00,1145.00,0,31
09/08/2005,23:21,1145.25,1145.25,1145.25,1145.25,3,0
09/08/2005,23:24,1145.25,1145.25,1145.25,1145.25,1,0
09/08/2005,23:25,1145.50,1145.50,1145.50,1145.50,60,0
09/08/2005,23:26,1145.50,1145.50,1145.50,1145.50,17,0
09/08/2005,23:27,1145.50,1145.50,1145.50,1145.50,10,0
09/08/2005,23:29,1145.50,1145.50,1145.50,1145.50,20,0
09/08/2005,23:30,1145.75,1145.75,1145.75,1145.75,137,0
09/08/2005,23:31,1146.00,1146.00,1145.75,1145.75,1,12
09/08/2005,23:32,1145.75,1145.75,1145.75,1145.75,0,6
09/08/2005,23:36,1145.75,1145.75,1145.75,1145.75,0,2
09/08/2005,23:38,1145.75,1145.75,1145.75,1145.75,0,1
09/08/2005,23:42,1146.00,1146.00,1146.00,1146.00,17,0
09/08/2005,23:43,1146.00,1146.00,1145.75,1145.75,50,1
09/08/2005,23:45,1146.00,1146.00,1145.75,1145.75,108,1
09/08/2005,23:46,1146.25,1146.25,1146.00,1146.00,42,6
09/08/2005,23:47,1146.00,1146.00,1146.00,1146.00,0,1
09/08/2005,23:48,1146.00,1146.00,1146.00,1146.00,0,1
09/08/2005,23:51,1146.00,1146.00,1146.00,1146.00,0,30
09/08/2005,23:52,1146.00,1146.25,1146.00,1146.25,45,31
09/08/2005,23:53,1146.00,1146.00,1146.00,1146.00,0,5
09/08/2005,23:54,1146.00,1146.00,1145.50,1145.50,10,125
09/08/2005,23:55,1145.50,1145.50,1145.50,1145.50,0,15
09/08/2005,23:56,1145.75,1145.75,1145.75,1145.75,33,0
09/08/2005,23:57,1145.75,1145.75,1145.75,1145.75,21,0
09/09/2005,00:01,1145.75,1145.75,1145.75,1145.75,85,0
09/09/2005,00:02,1145.75,1145.75,1145.75,1145.75,91,0
09/09/2005,00:03,1145.75,1145.75,1145.75,1145.75,44,0
09/09/2005,00:04,1146.00,1146.00,1146.00,1146.00,1,0
09/09/2005,00:05,1146.00,1146.00,1145.75,1145.75,1,23
09/09/2005,00:08,1145.75,1145.75,1145.75,1145.75,0,1
09/09/2005,00:13,1145.75,1145.75,1145.75,1145.75,0,1
09/09/2005,00:21,1145.75,1145.75,1145.75,1145.75,0,2
09/09/2005,00:22,1145.75,1145.75,1145.50,1145.50,0,17
09/09/2005,00:23,1145.50,1145.50,1145.50,1145.50,0,10
09/09/2005,00:24,1145.50,1145.50,1145.50,1145.50,0,2
09/09/2005,00:25,1145.50,1145.50,1145.50,1145.50,0,18
09/09/2005,00:30,1145.50,1145.50,1145.50,1145.50,0,5
09/09/2005,00:36,1145.25,1145.25,1145.25,1145.25,0,15
09/09/2005,00:46,1145.25,1145.25,1145.25,1145.25,0,1
09/09/2005,00:56,1145.50,1145.50,1145.50,1145.50,20,0
09/09/2005,00:58,1145.50,1145.50,1145.50,1145.50,4,0
09/09/2005,01:02,1145.50,1145.50,1145.50,1145.50,20,0
09/09/2005,01:03,1145.75,1145.75,1145.75,1145.75,11,0
09/09/2005,01:06,1146.00,1146.00,1146.00,1146.00,16,0
09/09/2005,01:08,1146.00,1146.00,1146.00,1146.00,5,0
09/09/2005,01:11,1146.00,1146.00,1146.00,1146.00,48,0
09/09/2005,01:13,1146.00,1146.00,1146.00,1146.00,6,0
09/09/2005,01:15,1146.00,1146.00,1146.00,1146.00,9,0
09/09/2005,01:16,1145.75,1145.75,1145.75,1145.75,0,1
09/09/2005,01:17,1146.00,1146.50,1146.00,1146.25,170,1
09/09/2005,01:18,1146.50,1146.50,1146.25,1146.50,70,57
09/09/2005,01:19,1146.50,1146.50,1146.25,1146.25,25,4
09/09/2005,01:20,1146.25,1146.25,1146.25,1146.25,0,54
09/09/2005,01:21,1146.25,1146.25,1146.25,1146.25,0,6
09/09/2005,01:22,1146.50,1146.50,1146.50,1146.50,31,0
09/09/2005,01:25,1146.25,1146.50,1146.25,1146.50,1,10
09/09/2005,01:26,1146.50,1146.50,1146.50,1146.50,21,0
09/09/2005,01:28,1146.50,1146.50,1146.50,1146.50,37,0
09/09/2005,01:29,1146.50,1146.75,1146.50,1146.75,292,0
09/09/2005,01:30,1146.75,1147.00,1146.50,1146.50,24,10
09/09/2005,01:32,1146.75,1146.75,1146.75,1146.75,30,0
09/09/2005,01:33,1146.75,1146.75,1146.75,1146.75,6,0
09/09/2005,01:34,1146.75,1146.75,1146.75,1146.75,22,0
09/09/2005,01:35,1146.75,1146.75,1146.75,1146.75,67,0
09/09/2005,01:36,1146.75,1146.75,1146.75,1146.75,15,0
09/09/2005,01:37,1146.75,1146.75,1146.75,1146.75,1,0
09/09/2005,01:38,1147.00,1147.00,1147.00,1147.00,1,0
09/09/2005,01:39,1147.00,1147.00,1146.75,1146.75,6,36
09/09/2005,01:40,1147.00,1147.00,1146.75,1146.75,14,5
09/09/2005,01:41,1147.00,1147.00,1147.00,1147.00,182,0
09/09/2005,01:42,1147.00,1147.00,1147.00,1147.00,157,0
09/09/2005,01:43,1147.00,1147.00,1147.00,1147.00,73,0
09/09/2005,01:44,1147.00,1147.25,1147.00,1147.00,20,24
09/09/2005,01:45,1147.00,1147.00,1147.00,1147.00,0,7
09/09/2005,01:46,1147.00,1147.00,1147.00,1147.00,0,1
09/09/2005,01:48,1147.00,1147.00,1147.00,1147.00,0,5
09/09/2005,01:49,1147.00,1147.25,1147.00,1147.00,2,14
09/09/2005,01:52,1147.00,1147.00,1147.00,1147.00,0,5
09/09/2005,01:53,1146.75,1146.75,1146.75,1146.75,0,1
09/09/2005,01:55,1146.75,1146.75,1146.75,1146.75,0,1
09/09/2005,01:56,1147.00,1147.00,1147.00,1147.00,1,0
09/09/2005,01:58,1147.00,1147.00,1146.75,1146.75,6,91
09/09/2005,01:59,1146.75,1146.75,1146.75,1146.75,0,49
09/09/2005,02:01,1146.75,1147.75,1146.75,1147.50,545,82
09/09/2005,02:02,1147.75,1148.00,1147.50,1148.00,369,21
09/09/2005,02:03,1147.75,1148.50,1147.75,1148.50,294,62
09/09/2005,02:04,1148.50,1149.00,1148.00,1148.50,215,114
09/09/2005,02:05,1148.50,1149.00,1148.50,1149.00,232,1
09/09/2005,02:06,1149.00,1149.00,1148.50,1148.50,13,84
09/09/2005,02:07,1148.75,1148.75,1148.50,1148.75,131,49
09/09/2005,02:08,1148.75,1148.75,1148.75,1148.75,19,0
09/09/2005,02:09,1148.75,1148.75,1148.25,1148.50,16,54
09/09/2005,02:10,1148.50,1148.50,1148.50,1148.50,16,0
09/09/2005,02:11,1148.50,1148.50,1148.25,1148.50,9,1
09/09/2005,02:12,1148.50,1148.50,1148.25,1148.25,45,5
09/09/2005,02:13,1148.50,1148.75,1148.50,1148.75,37,0
09/09/2005,02:14,1148.75,1149.25,1148.75,1148.75,403,66
09/09/2005,02:15,1149.00,1149.00,1148.75,1148.75,1,10
09/09/2005,02:16,1148.75,1149.00,1148.75,1148.75,1,156
09/09/2005,02:17,1148.75,1148.75,1148.50,1148.75,5,223
09/09/2005,02:18,1148.50,1148.50,1148.50,1148.50,0,3
09/09/2005,02:19,1148.50,1148.50,1148.50,1148.50,0,23
09/09/2005,02:20,1148.50,1148.50,1148.50,1148.50,0,59
09/09/2005,02:21,1148.50,1148.50,1148.50,1148.50,0,9
09/09/2005,02:22,1148.50,1148.50,1148.50,1148.50,0,10
09/09/2005,02:23,1148.50,1148.50,1148.50,1148.50,0,10
09/09/2005,02:24,1148.50,1148.75,1148.50,1148.75,1,6
09/09/2005,02:25,1148.50,1148.75,1148.50,1148.50,2,27
09/09/2005,02:26,1148.50,1148.75,1148.50,1148.50,15,17
09/09/2005,02:27,1148.50,1148.50,1148.25,1148.25,0,79
09/09/2005,02:28,1148.25,1148.50,1148.25,1148.50,50,19
09/09/2005,02:29,1148.50,1148.50,1148.50,1148.50,62,0
09/09/2005,02:30,1148.50,1148.75,1148.50,1148.50,31,24
09/09/2005,02:31,1148.50,1149.00,1148.50,1148.75,151,65
09/09/2005,02:32,1148.75,1148.75,1148.50,1148.50,0,6
09/09/2005,02:34,1148.50,1148.50,1148.50,1148.50,0,1
09/09/2005,02:35,1148.75,1148.75,1148.50,1148.50,2,2
09/09/2005,02:36,1148.50,1148.50,1148.50,1148.50,0,63
09/09/2005,02:37,1148.50,1148.50,1148.25,1148.25,0,10
09/09/2005,02:38,1148.25,1148.25,1148.25,1148.25,0,1
09/09/2005,02:40,1148.50,1148.50,1148.25,1148.25,55,109
09/09/2005,02:41,1148.25,1148.25,1148.25,1148.25,0,42
09/09/2005,02:42,1148.25,1148.25,1148.25,1148.25,0,8
09/09/2005,02:43,1148.25,1148.25,1148.25,1148.25,0,5
09/09/2005,02:44,1148.25,1148.25,1148.25,1148.25,0,13
09/09/2005,02:45,1148.25,1148.50,1148.25,1148.25,1,5
09/09/2005,02:46,1148.25,1148.25,1148.25,1148.25,0,2
09/09/2005,02:49,1148.25,1148.25,1148.25,1148.25,0,7
09/09/2005,02:52,1148.50,1148.50,1148.50,1148.50,1,0
09/09/2005,02:54,1148.25,1148.25,1148.25,1148.25,0,15
09/09/2005,02:55,1148.25,1148.25,1148.25,1148.25,0,6
09/09/2005,02:57,1148.50,1148.50,1148.50,1148.50,1,0
09/09/2005,03:03,1148.25,1148.25,1148.25,1148.25,0,9
09/09/2005,03:04,1148.50,1148.75,1148.50,1148.75,112,0
09/09/2005,03:05,1149.00,1149.00,1148.75,1148.75,11,183
09/09/2005,03:06,1149.00,1149.00,1149.00,1149.00,1,0
09/09/2005,03:07,1148.75,1148.75,1148.75,1148.75,0,37
09/09/2005,03:08,1148.50,1148.50,1148.50,1148.50,0,1
09/09/2005,03:09,1148.50,1148.50,1148.50,1148.50,0,1
09/09/2005,03:13,1148.50,1148.50,1148.50,1148.50,0,27
09/09/2005,03:14,1148.50,1148.75,1148.50,1148.75,43,4
09/09/2005,03:15,1148.75,1149.00,1148.75,1149.00,38,16
09/09/2005,03:16,1148.75,1148.75,1148.75,1148.75,0,49
09/09/2005,03:17,1149.00,1149.00,1148.75,1148.75,1,30
09/09/2005,03:18,1148.50,1148.50,1148.25,1148.50,35,104
09/09/2005,03:19,1148.50,1148.50,1148.25,1148.25,22,11
09/09/2005,03:20,1148.25,1148.25,1147.75,1147.75,4,200
09/09/2005,03:21,1147.75,1147.75,1147.50,1147.50,65,176
09/09/2005,03:22,1147.50,1148.00,1147.50,1148.00,197,194
09/09/2005,03:23,1148.00,1148.50,1148.00,1148.25,103,141
09/09/2005,03:24,1148.00,1148.00,1148.00,1148.00,0,35
09/09/2005,03:25,1148.25,1148.75,1148.25,1148.50,60,3
09/09/2005,03:26,1148.50,1148.75,1148.25,1148.25,5,22
09/09/2005,03:27,1148.25,1148.25,1148.25,1148.25,0,225
09/09/2005,03:29,1148.25,1148.25,1148.00,1148.00,0,5
09/09/2005,03:30,1148.25,1148.50,1148.00,1148.00,9,76
09/09/2005,03:31,1148.00,1148.25,1147.75,1148.25,25,155
09/09/2005,03:32,1148.25,1148.25,1148.00,1148.00,1,54
09/09/2005,03:33,1148.00,1148.00,1147.75,1148.00,81,150
09/09/2005,03:34,1148.00,1148.25,1148.00,1148.25,28,63
09/09/2005,03:35,1148.00,1148.25,1148.00,1148.25,2,18
09/09/2005,03:36,1148.00,1148.25,1148.00,1148.00,1,29
09/09/2005,03:37,1148.00,1148.25,1148.00,1148.00,33,27
09/09/2005,03:38,1148.00,1148.00,1148.00,1148.00,0,43
09/09/2005,03:39,1148.00,1148.00,1148.00,1148.00,0,57
09/09/2005,03:40,1148.00,1148.25,1148.00,1148.00,42,122
09/09/2005,03:42,1148.25,1148.25,1148.25,1148.25,2,0
09/09/2005,03:45,1148.25,1148.25,1148.25,1148.25,11,0
09/09/2005,03:46,1148.25,1148.25,1148.25,1148.25,8,0
09/09/2005,03:47,1148.25,1148.75,1148.25,1148.50,70,5
09/09/2005,03:48,1148.50,1148.50,1148.50,1148.50,0,9
09/09/2005,03:49,1148.50,1148.50,1148.50,1148.50,0,1
09/09/2005,03:50,1148.50,1148.50,1148.50,1148.50,0,2
09/09/2005,03:51,1148.25,1149.00,1148.25,1148.75,253,107
09/09/2005,03:52,1148.75,1148.75,1148.50,1148.50,2,10
09/09/2005,03:53,1148.75,1148.75,1148.75,1148.75,9,0
09/09/2005,03:54,1148.50,1148.50,1148.50,1148.50,0,9
09/09/2005,03:55,1148.50,1148.75,1148.50,1148.75,1,20
09/09/2005,03:56,1148.50,1148.50,1148.50,1148.50,0,6
09/09/2005,03:57,1148.75,1148.75,1148.75,1148.75,5,0
09/09/2005,03:58,1148.50,1148.50,1148.50,1148.50,0,5
09/09/2005,03:59,1148.50,1148.50,1148.50,1148.50,0,20
09/09/2005,04:00,1148.50,1148.50,1148.50,1148.50,0,8
09/09/2005,04:01,1148.50,1148.50,1148.25,1148.25,0,129
09/09/2005,04:02,1148.25,1148.25,1147.75,1148.00,12,152
09/09/2005,04:03,1148.00,1148.25,1148.00,1148.25,80,0
09/09/2005,04:05,1148.25,1148.25,1148.25,1148.25,1,0
09/09/2005,04:06,1148.00,1148.00,1148.00,1148.00,0,1
09/09/2005,04:07,1148.00,1148.00,1148.00,1148.00,0,9
09/09/2005,04:08,1148.25,1148.25,1148.00,1148.25,4,5
09/09/2005,04:09,1148.25,1148.25,1148.25,1148.25,2,0
09/09/2005,04:10,1148.25,1148.25,1148.25,1148.25,2,0
09/09/2005,04:12,1148.00,1148.00,1148.00,1148.00,0,26
09/09/2005,04:16,1148.25,1148.25,1148.25,1148.25,1,0
09/09/2005,04:17,1148.00,1148.00,1148.00,1148.00,0,20
09/09/2005,04:19,1148.25,1148.25,1148.25,1148.25,4,0
09/09/2005,04:20,1148.00,1148.00,1148.00,1148.00,0,3
09/09/2005,04:23,1148.25,1148.25,1148.25,1148.25,2,0
09/09/2005,04:24,1148.00,1148.00,1148.00,1148.00,0,61
09/09/2005,04:25,1148.00,1148.00,1148.00,1148.00,0,5
09/09/2005,04:26,1148.25,1148.25,1148.00,1148.00,9,39
09/09/2005,04:27,1148.00,1148.00,1147.75,1148.00,52,10
09/09/2005,04:28,1148.00,1148.00,1148.00,1148.00,87,0
09/09/2005,04:31,1148.00,1148.00,1148.00,1148.00,36,0
09/09/2005,04:33,1148.00,1148.00,1147.75,1147.75,36,1
09/09/2005,04:34,1148.00,1148.00,1148.00,1148.00,11,0
09/09/2005,04:35,1147.75,1148.00,1147.75,1147.75,1,80
09/09/2005,04:36,1147.75,1147.75,1147.25,1147.50,15,221
09/09/2005,04:37,1147.75,1147.75,1147.75,1147.75,35,0
09/09/2005,04:39,1147.75,1147.75,1147.50,1147.50,83,1
09/09/2005,04:40,1147.75,1147.75,1147.75,1147.75,10,0
09/09/2005,04:41,1147.50,1147.50,1147.50,1147.50,0,1
09/09/2005,04:42,1147.50,1147.50,1147.50,1147.50,0,5
09/09/2005,04:44,1147.75,1147.75,1147.50,1147.50,1,26
09/09/2005,04:45,1147.50,1147.50,1147.25,1147.50,2,5
09/09/2005,04:46,1147.75,1148.00,1147.75,1148.00,22,0
09/09/2005,04:47,1147.75,1147.75,1147.75,1147.75,0,22
09/09/2005,04:48,1147.75,1147.75,1147.50,1147.75,1,7
09/09/2005,04:50,1147.50,1147.50,1147.50,1147.50,0,15
09/09/2005,04:51,1147.50,1147.50,1147.25,1147.50,1,4
09/09/2005,04:52,1147.50,1147.50,1147.50,1147.50,1,0
09/09/2005,04:53,1147.50,1147.50,1147.25,1147.25,4,2
09/09/2005,04:55,1147.50,1147.50,1147.50,1147.50,27,0
09/09/2005,04:56,1147.50,1147.50,1147.50,1147.50,1,0
09/09/2005,04:57,1147.50,1147.50,1147.50,1147.50,2,0
09/09/2005,04:58,1147.50,1147.50,1147.25,1147.25,26,1
09/09/2005,04:59,1147.50,1147.75,1147.50,1147.75,7,0
09/09/2005,05:03,1147.50,1147.50,1147.25,1147.50,24,81
09/09/2005,05:04,1147.75,1147.75,1147.75,1147.75,58,0
09/09/2005,05:05,1147.75,1147.75,1147.75,1147.75,16,0
09/09/2005,05:06,1148.00,1148.00,1148.00,1148.00,1,0
09/09/2005,05:07,1147.75,1148.00,1147.75,1148.00,22,1
09/09/2005,05:08,1148.00,1148.00,1147.75,1148.00,57,2
09/09/2005,05:09,1148.25,1148.25,1148.00,1148.00,1,2
09/09/2005,05:10,1148.00,1148.25,1148.00,1148.25,5,1
09/09/2005,05:11,1148.00,1148.00,1148.00,1148.00,0,2
09/09/2005,05:12,1148.00,1148.00,1148.00,1148.00,0,25
09/09/2005,05:13,1148.25,1148.25,1148.25,1148.25,1,0
09/09/2005,05:14,1148.00,1148.00,1148.00,1148.00,0,2
09/09/2005,05:15,1148.00,1148.00,1147.75,1148.00,1,4
09/09/2005,05:16,1148.00,1148.00,1148.00,1148.00,6,0
09/09/2005,05:17,1148.00,1148.00,1147.50,1147.75,114,245
09/09/2005,05:19,1147.50,1147.50,1147.50,1147.50,0,1
09/09/2005,05:20,1147.50,1147.50,1147.50,1147.50,0,1
09/09/2005,05:23,1147.75,1147.75,1147.75,1147.75,28,0
09/09/2005,05:24,1147.75,1147.75,1147.75,1147.75,2,0
09/09/2005,05:25,1148.00,1148.00,1148.00,1148.00,1,0
09/09/2005,05:26,1147.75,1147.75,1147.50,1147.75,5,27
09/09/2005,05:27,1147.75,1147.75,1147.75,1147.75,2,0
09/09/2005,05:28,1147.50,1147.50,1147.50,1147.50,0,1
09/09/2005,05:29,1147.75,1147.75,1147.75,1147.75,1,0
09/09/2005,05:30,1147.50,1147.50,1147.50,1147.50,0,100
09/09/2005,05:33,1147.50,1147.75,1147.25,1147.75,24,39
09/09/2005,05:38,1147.75,1147.75,1147.75,1147.75,21,0
09/09/2005,05:39,1147.75,1147.75,1147.75,1147.75,12,0
09/09/2005,05:42,1147.75,1147.75,1147.50,1147.50,12,6
09/09/2005,05:43,1147.50,1147.50,1147.50,1147.50,0,5
09/09/2005,05:46,1147.75,1147.75,1147.75,1147.75,1,0
09/09/2005,05:47,1147.50,1147.50,1147.50,1147.50,0,2
09/09/2005,05:48,1147.50,1147.50,1147.50,1147.50,0,3
09/09/2005,05:49,1147.50,1147.50,1147.50,1147.50,0,6
09/09/2005,05:51,1147.50,1147.50,1147.50,1147.50,0,3
09/09/2005,05:52,1147.50,1147.50,1147.50,1147.50,0,4
09/09/2005,05:53,1147.50,1147.50,1147.50,1147.50,0,1
09/09/2005,05:56,1147.50,1147.75,1147.50,1147.75,2,3
09/09/2005,05:57,1147.75,1147.75,1147.75,1147.75,1,0
09/09/2005,05:58,1147.75,1147.75,1147.75,1147.75,116,0
09/09/2005,06:00,1147.75,1147.75,1147.75,1147.75,2,0
09/09/2005,06:01,1147.75,1147.75,1147.75,1147.75,27,0
09/09/2005,06:02,1148.00,1148.00,1148.00,1148.00,231,0
09/09/2005,06:03,1148.00,1148.00,1148.00,1148.00,7,0
09/09/2005,06:05,1148.00,1148.00,1148.00,1148.00,2,0
09/09/2005,06:06,1148.00,1148.00,1148.00,1148.00,4,0
09/09/2005,06:08,1148.25,1148.25,1147.75,1148.00,7,92
09/09/2005,06:09,1148.00,1148.00,1148.00,1148.00,2,0
09/09/2005,06:10,1148.00,1148.00,1148.00,1148.00,2,0
09/09/2005,06:12,1148.00,1148.00,1148.00,1148.00,50,0
09/09/2005,06:13,1147.75,1147.75,1147.75,1147.75,0,2
09/09/2005,06:14,1147.75,1147.75,1147.50,1147.75,3,37
09/09/2005,06:17,1148.00,1148.00,1147.75,1147.75,2,1
09/09/2005,06:21,1148.00,1148.00,1148.00,1148.00,2,0
09/09/2005,06:23,1148.00,1148.00,1147.75,1147.75,10,6
09/09/2005,06:25,1148.00,1148.00,1148.00,1148.00,20,0
09/09/2005,06:26,1147.75,1147.75,1147.75,1147.75,0,50
09/09/2005,06:27,1148.00,1148.00,1148.00,1148.00,1,0
09/09/2005,06:28,1147.75,1147.75,1147.50,1147.75,6,205
09/09/2005,06:29,1147.75,1147.75,1147.50,1147.50,42,1
09/09/2005,06:31,1147.75,1147.75,1147.75,1147.75,42,0
09/09/2005,06:32,1147.75,1148.00,1147.75,1148.00,46,0
09/09/2005,06:33,1147.75,1147.75,1147.50,1147.75,3,46
09/09/2005,06:34,1147.75,1147.75,1147.75,1147.75,5,0
09/09/2005,06:35,1147.75,1147.75,1147.75,1147.75,1,0
09/09/2005,06:37,1147.75,1147.75,1147.75,1147.75,1,0
09/09/2005,06:38,1147.50,1147.50,1147.50,1147.50,0,101
09/09/2005,06:40,1147.50,1147.50,1147.50,1147.50,0,1
09/09/2005,06:41,1147.50,1147.50,1147.50,1147.50,0,10
09/09/2005,06:42,1147.50,1147.75,1147.50,1147.50,1,52
09/09/2005,06:43,1147.50,1147.50,1147.50,1147.50,0,2
09/09/2005,06:44,1147.75,1147.75,1147.75,1147.75,7,0
09/09/2005,06:46,1147.75,1147.75,1147.75,1147.75,2,0
09/09/2005,06:47,1147.75,1147.75,1147.75,1147.75,40,0
09/09/2005,06:48,1147.50,1147.50,1147.50,1147.50,0,31
09/09/2005,06:49,1147.50,1147.50,1147.50,1147.50,0,20
09/09/2005,06:50,1147.50,1147.75,1147.50,1147.75,2,3
09/09/2005,06:51,1147.50,1147.50,1147.50,1147.50,0,60
09/09/2005,06:52,1147.75,1147.75,1147.75,1147.75,2,0
09/09/2005,06:54,1147.50,1147.50,1147.50,1147.50,0,1
09/09/2005,06:55,1147.50,1147.50,1147.50,1147.50,0,61
09/09/2005,06:56,1147.50,1147.50,1147.50,1147.50,0,3
09/09/2005,06:57,1147.75,1147.75,1147.50,1147.50,50,20
09/09/2005,06:59,1147.50,1147.50,1147.50,1147.50,0,1
09/09/2005,07:00,1147.50,1147.75,1147.25,1147.50,7,57
09/09/2005,07:01,1147.75,1148.00,1147.75,1148.00,139,0
09/09/2005,07:02,1148.00,1148.00,1147.50,1147.50,1,146
09/09/2005,07:03,1147.50,1147.50,1147.50,1147.50,0,24
09/09/2005,07:04,1147.50,1147.75,1147.50,1147.75,4,43
09/09/2005,07:05,1147.50,1147.50,1147.25,1147.50,10,20
09/09/2005,07:06,1147.25,1147.25,1147.25,1147.25,0,1
09/09/2005,07:07,1147.25,1147.25,1147.25,1147.25,0,1
09/09/2005,07:08,1147.50,1147.50,1147.50,1147.50,105,0
09/09/2005,07:09,1147.75,1147.75,1147.75,1147.75,1,0
09/09/2005,07:10,1147.75,1147.75,1147.75,1147.75,12,0
09/09/2005,07:11,1147.75,1147.75,1147.75,1147.75,91,0
09/09/2005,07:12,1147.75,1147.75,1147.75,1147.75,13,0
09/09/2005,07:13,1147.75,1147.75,1147.75,1147.75,68,0
09/09/2005,07:14,1147.75,1147.75,1147.75,1147.75,117,0
09/09/2005,07:15,1147.75,1148.00,1147.50,1147.50,12,25
09/09/2005,07:16,1147.50,1147.75,1147.50,1147.75,57,40
09/09/2005,07:17,1147.75,1148.00,1147.75,1147.75,26,1
09/09/2005,07:18,1147.50,1147.75,1147.50,1147.75,40,21
09/09/2005,07:19,1147.50,1147.75,1147.50,1147.75,13,22
09/09/2005,07:20,1147.50,1147.75,1147.50,1147.50,1,225
09/09/2005,07:21,1147.75,1147.75,1147.50,1147.50,45,2
09/09/2005,07:22,1147.75,1147.75,1147.50,1147.50,1,40
09/09/2005,07:23,1147.50,1147.50,1147.25,1147.50,69,18
09/09/2005,07:24,1147.50,1147.50,1147.50,1147.50,25,0
09/09/2005,07:25,1147.25,1147.50,1147.25,1147.50,15,1
09/09/2005,07:26,1147.50,1147.50,1147.25,1147.50,4,1
09/09/2005,07:27,1147.50,1147.50,1147.50,1147.50,1,0
09/09/2005,07:28,1147.25,1147.25,1147.25,1147.25,0,2
09/09/2005,07:29,1147.25,1147.25,1147.25,1147.25,0,7
09/09/2005,07:30,1147.50,1147.50,1147.25,1147.50,55,7
09/09/2005,07:31,1147.25,1147.75,1147.25,1147.50,84,122
09/09/2005,07:32,1147.50,1147.50,1147.50,1147.50,0,4
09/09/2005,07:33,1147.50,1147.75,1147.50,1147.50,151,66
09/09/2005,07:34,1147.50,1147.75,1147.25,1147.25,17,151
09/09/2005,07:35,1147.25,1147.50,1147.25,1147.50,48,36
09/09/2005,07:36,1147.25,1147.50,1147.25,1147.50,49,83
09/09/2005,07:37,1147.25,1147.50,1147.25,1147.50,5,13
09/09/2005,07:38,1147.50,1147.50,1147.50,1147.50,106,0
09/09/2005,07:39,1147.25,1147.50,1147.25,1147.25,10,14
09/09/2005,07:40,1147.25,1147.25,1147.25,1147.25,0,96
09/09/2005,07:41,1147.25,1147.25,1147.25,1147.25,0,37
09/09/2005,07:42,1147.25,1147.50,1147.00,1147.50,103,136
09/09/2005,07:43,1147.25,1147.25,1147.25,1147.25,0,2
09/09/2005,07:44,1147.50,1147.50,1147.25,1147.50,104,100
09/09/2005,07:45,1147.25,1147.25,1147.25,1147.25,0,4
09/09/2005,07:47,1147.50,1147.50,1147.50,1147.50,16,0
09/09/2005,07:48,1147.50,1147.50,1147.50,1147.50,3,0
09/09/2005,07:50,1147.50,1147.50,1147.50,1147.50,111,0
09/09/2005,07:51,1147.50,1147.50,1147.50,1147.50,103,0
09/09/2005,07:52,1147.50,1147.50,1147.50,1147.50,1,0
09/09/2005,07:54,1147.50,1147.75,1147.50,1147.75,204,0
09/09/2005,07:55,1147.75,1147.75,1147.75,1147.75,100,0
09/09/2005,07:56,1147.75,1147.75,1147.50,1147.75,7,1
09/09/2005,07:57,1147.75,1147.75,1147.50,1147.75,112,1
09/09/2005,07:58,1147.75,1147.75,1147.50,1147.75,2,15
09/09/2005,07:59,1147.75,1147.75,1147.75,1147.75,7,0
09/09/2005,08:00,1147.75,1148.00,1147.75,1148.00,368,3
09/09/2005,08:01,1148.00,1148.00,1147.75,1148.00,251,1
09/09/2005,08:02,1148.00,1148.00,1148.00,1148.00,9,0
09/09/2005,08:03,1147.75,1148.00,1147.75,1148.00,266,1
09/09/2005,08:04,1148.00,1148.25,1148.00,1148.25,454,6
09/09/2005,08:05,1148.25,1148.50,1148.25,1148.25,525,351
09/09/2005,08:06,1148.25,1148.25,1148.00,1148.00,10,136
09/09/2005,08:07,1148.00,1148.25,1148.00,1148.00,1,178
09/09/2005,08:08,1148.00,1148.50,1148.00,1148.50,359,30
09/09/2005,08:09,1148.50,1148.50,1148.25,1148.25,51,37
09/09/2005,08:10,1148.25,1148.25,1148.25,1148.25,0,1
09/09/2005,08:11,1148.50,1148.50,1148.25,1148.25,2,85
09/09/2005,08:12,1148.50,1148.75,1148.25,1148.75,523,8
09/09/2005,08:13,1148.75,1148.75,1148.50,1148.75,269,27
09/09/2005,08:14,1148.50,1148.50,1148.25,1148.25,0,423
09/09/2005,08:15,1148.25,1148.25,1148.25,1148.25,0,17
09/09/2005,08:16,1148.50,1148.50,1148.50,1148.50,63,0
09/09/2005,08:17,1148.25,1148.25,1148.25,1148.25,0,2
09/09/2005,08:18,1148.25,1148.25,1148.25,1148.25,0,101
09/09/2005,08:19,1148.25,1148.25,1148.25,1148.25,0,61
09/09/2005,08:20,1148.25,1148.25,1148.25,1148.25,0,50
09/09/2005,08:21,1148.50,1148.75,1148.50,1148.75,286,11
09/09/2005,08:22,1148.50,1148.50,1148.50,1148.50,0,53
09/09/2005,08:23,1148.50,1148.75,1148.25,1148.25,5,243
09/09/2005,08:24,1148.50,1148.50,1148.25,1148.25,207,52
09/09/2005,08:25,1148.25,1148.50,1148.25,1148.25,1,54
09/09/2005,08:27,1148.25,1148.25,1148.25,1148.25,0,260
09/09/2005,08:28,1148.25,1148.50,1148.25,1148.25,50,67
09/09/2005,08:29,1148.25,1148.50,1148.00,1148.25,65,224
09/09/2005,08:30,1148.25,1148.25,1148.00,1148.25,220,82
09/09/2005,08:31,1148.00,1148.50,1147.75,1148.25,1110,1419
09/09/2005,08:32,1148.25,1148.50,1148.00,1148.25,478,511
09/09/2005,08:33,1148.25,1148.50,1148.00,1148.25,490,1366
09/09/2005,08:34,1148.50,1148.50,1147.75,1148.00,169,1921
09/09/2005,08:35,1147.75,1148.50,1147.75,1148.00,1702,1276
09/09/2005,08:36,1148.00,1148.50,1148.00,1148.25,1825,156
09/09/2005,08:37,1148.50,1149.00,1148.50,1148.50,1664,590
09/09/2005,08:38,1148.50,1149.25,1148.50,1149.00,1635,762
09/09/2005,08:39,1148.75,1149.25,1148.75,1149.00,1241,340
09/09/2005,08:40,1149.00,1149.25,1148.75,1149.00,530,1414
09/09/2005,08:41,1149.00,1149.50,1149.00,1149.25,2045,546
09/09/2005,08:42,1149.25,1149.75,1149.25,1149.50,2119,1526
09/09/2005,08:43,1149.50,1149.75,1149.00,1149.75,1671,1138
09/09/2005,08:44,1149.75,1149.75,1149.50,1149.50,2662,1116
09/09/2005,08:45,1149.75,1149.75,1149.25,1149.25,100,747
09/09/2005,08:46,1149.25,1149.50,1149.00,1149.00,347,1021
09/09/2005,08:47,1149.00,1149.25,1148.75,1149.00,1155,1651
09/09/2005,08:48,1149.00,1149.25,1148.50,1148.75,304,1265
09/09/2005,08:49,1148.75,1149.00,1148.25,1148.50,572,882
09/09/2005,08:50,1148.75,1149.00,1148.50,1149.00,1413,50
09/09/2005,08:51,1149.00,1149.00,1148.50,1148.50,456,655
09/09/2005,08:52,1148.75,1148.75,1148.25,1148.25,967,2172
09/09/2005,08:53,1148.25,1148.50,1148.00,1148.25,75,1196
09/09/2005,08:54,1148.25,1148.50,1147.75,1148.25,1125,2042
09/09/2005,08:55,1148.00,1148.25,1147.75,1147.75,664,1923
09/09/2005,08:56,1147.75,1148.50,1147.75,1148.50,1594,48
09/09/2005,08:57,1148.50,1148.50,1148.00,1148.25,389,772
09/09/2005,08:58,1148.50,1148.75,1148.25,1148.50,1190,87
09/09/2005,08:59,1148.50,1149.25,1148.50,1149.00,1026,291
09/09/2005,09:00,1149.00,1149.00,1148.25,1148.25,1284,1393
09/09/2005,09:01,1148.50,1148.75,1148.25,1148.75,1872,404
09/09/2005,09:02,1148.75,1149.00,1148.50,1149.00,245,800
09/09/2005,09:03,1148.75,1149.50,1148.75,1149.25,1717,369
09/09/2005,09:04,1149.00,1149.00,1148.75,1148.75,517,352
09/09/2005,09:05,1149.00,1149.00,1148.25,1148.25,143,1183
09/09/2005,09:06,1148.25,1148.75,1148.25,1148.50,605,645
09/09/2005,09:07,1148.50,1148.75,1148.25,1148.75,1056,153
09/09/2005,09:08,1149.00,1149.00,1148.50,1148.75,809,476
09/09/2005,09:09,1148.75,1149.25,1148.75,1148.75,786,332
09/09/2005,09:10,1149.00,1149.00,1148.25,1148.50,291,587
09/09/2005,09:11,1148.50,1148.75,1148.25,1148.50,167,1073
09/09/2005,09:12,1148.50,1149.00,1148.50,1149.00,739,365
09/09/2005,09:13,1149.00,1149.25,1149.00,1149.25,639,74
09/09/2005,09:14,1149.25,1149.50,1149.00,1149.00,695,571
09/09/2005,09:15,1149.25,1150.00,1149.00,1149.50,3984,1484
09/09/2005,09:16,1149.50,1150.50,1149.50,1150.25,5170,2658
09/09/2005,09:17,1150.50,1150.50,1150.25,1150.25,479,1291
09/09/2005,09:18,1150.50,1150.50,1150.25,1150.50,930,148
09/09/2005,09:19,1150.50,1151.00,1150.25,1151.00,3102,386
09/09/2005,09:20,1150.75,1151.00,1150.50,1150.75,1046,2140
09/09/2005,09:21,1150.75,1150.75,1150.25,1150.25,840,1260
09/09/2005,09:22,1150.25,1150.50,1150.00,1150.25,72,1801
09/09/2005,09:23,1150.25,1150.50,1150.00,1150.25,754,640
09/09/2005,09:24,1150.50,1151.00,1150.25,1150.50,2002,1088
09/09/2005,09:25,1150.25,1150.75,1150.25,1150.50,531,124
09/09/2005,09:26,1150.50,1150.50,1150.00,1150.00,356,1290
09/09/2005,09:27,1150.00,1150.50,1150.00,1150.50,1598,496
09/09/2005,09:28,1150.50,1150.75,1150.25,1150.25,314,898
09/09/2005,09:29,1150.25,1150.50,1150.25,1150.25,24,795
09/09/2005,09:30,1150.25,1150.50,1149.75,1150.25,440,1394
09/09/2005,09:31,1150.25,1150.25,1149.50,1149.50,88,2807
09/09/2005,09:32,1149.75,1149.75,1149.50,1149.50,518,139
09/09/2005,09:33,1149.50,1149.75,1149.25,1149.75,272,1318
09/09/2005,09:34,1149.50,1149.75,1149.25,1149.50,682,342
09/09/2005,09:35,1149.50,1150.00,1149.50,1149.75,87,436
09/09/2005,09:36,1149.75,1150.00,1149.50,1149.75,749,495
09/09/2005,09:37,1149.75,1150.00,1149.50,1149.50,62,835
09/09/2005,09:38,1149.50,1149.75,1149.50,1149.75,12,356
09/09/2005,09:39,1149.50,1150.00,1149.50,1149.75,878,31
09/09/2005,09:40,1150.00,1150.00,1149.50,1149.50,15,591
09/09/2005,09:41,1149.50,1149.75,1149.25,1149.50,491,371
09/09/2005,09:42,1149.50,1149.50,1149.25,1149.25,9,284
09/09/2005,09:43,1149.25,1149.50,1149.00,1149.25,106,1628
09/09/2005,09:44,1149.25,1149.25,1149.00,1149.25,699,109
09/09/2005,09:45,1149.25,1149.25,1149.00,1149.00,42,343
09/09/2005,09:46,1149.00,1149.25,1148.75,1149.00,249,1265
09/09/2005,09:47,1149.25,1149.50,1149.00,1149.25,402,654
09/09/2005,09:48,1149.25,1149.50,1149.00,1149.25,11,283
09/09/2005,09:49,1149.25,1149.50,1149.25,1149.25,154,275
09/09/2005,09:50,1149.50,1149.50,1149.25,1149.50,56,31
09/09/2005,09:51,1149.25,1150.00,1149.25,1150.00,2137,232
09/09/2005,09:52,1150.00,1150.25,1149.75,1149.75,93,420
09/09/2005,09:53,1150.00,1150.25,1149.75,1149.75,1347,166
09/09/2005,09:54,1150.00,1150.00,1149.50,1149.75,92,855
09/09/2005,09:55,1149.75,1149.75,1149.25,1149.25,17,297
09/09/2005,09:56,1149.25,1149.50,1149.25,1149.25,6,113
09/09/2005,09:57,1149.50,1149.50,1149.00,1149.00,62,1150
09/09/2005,09:58,1149.00,1149.25,1149.00,1149.25,91,493
09/09/2005,09:59,1149.00,1149.50,1149.00,1149.25,581,530
09/09/2005,10:00,1149.25,1149.50,1149.00,1149.25,396,36
09/09/2005,10:01,1149.25,1150.25,1149.25,1150.25,2232,972
09/09/2005,10:02,1150.25,1150.25,1149.00,1149.25,53,1105
09/09/2005,10:03,1149.25,1149.50,1149.25,1149.50,208,363
09/09/2005,10:04,1149.50,1149.50,1148.50,1148.75,536,2132
09/09/2005,10:05,1148.75,1149.25,1148.75,1149.00,572,497
09/09/2005,10:06,1149.00,1149.50,1149.00,1149.00,374,505
09/09/2005,10:07,1149.25,1149.50,1148.75,1149.25,921,781
09/09/2005,10:08,1149.25,1149.50,1149.25,1149.25,392,229
09/09/2005,10:09,1149.25,1149.25,1148.75,1149.25,123,418
09/09/2005,10:10,1149.00,1149.50,1149.00,1149.25,419,27
09/09/2005,10:11,1149.25,1150.00,1149.00,1149.75,1253,939
09/09/2005,10:12,1149.75,1150.25,1149.75,1150.25,765,529
09/09/2005,10:13,1150.25,1150.50,1149.50,1149.75,987,1933
09/09/2005,10:14,1149.75,1149.75,1149.50,1149.75,130,5
09/09/2005,10:15,1149.50,1149.75,1149.50,1149.75,31,960
09/09/2005,10:16,1149.75,1150.25,1149.50,1150.00,580,509
09/09/2005,10:17,1150.00,1150.50,1149.75,1150.25,1658,144
09/09/2005,10:18,1150.50,1150.50,1150.00,1150.25,806,200
09/09/2005,10:19,1150.25,1150.50,1150.00,1150.50,2555,993
09/09/2005,10:20,1150.50,1150.75,1150.00,1150.50,1333,235
09/09/2005,10:21,1150.50,1150.75,1150.25,1150.50,451,989
09/09/2005,10:22,1150.50,1151.50,1150.50,1151.25,4864,1395
09/09/2005,10:23,1151.25,1152.00,1151.00,1152.00,5235,2134
09/09/2005,10:24,1151.75,1152.00,1151.50,1151.50,766,2009
09/09/2005,10:25,1151.50,1152.00,1151.50,1151.75,2496,1469
09/09/2005,10:26,1151.75,1151.75,1151.25,1151.75,749,989
09/09/2005,10:27,1151.75,1151.75,1151.25,1151.50,584,872
09/09/2005,10:28,1151.75,1152.00,1151.50,1151.50,879,1112
09/09/2005,10:29,1151.50,1151.75,1151.25,1151.50,237,412
09/09/2005,10:30,1151.25,1151.50,1151.00,1151.25,477,1071
09/09/2005,10:31,1151.25,1152.00,1151.00,1151.50,2261,930
09/09/2005,10:32,1151.75,1152.00,1151.50,1152.00,2012,78
09/09/2005,10:33,1152.25,1152.25,1151.75,1152.00,2924,2056
09/09/2005,10:34,1152.00,1152.50,1151.75,1152.25,2828,1706
09/09/2005,10:35,1152.25,1152.25,1152.00,1152.25,633,208
09/09/2005,10:36,1152.00,1152.50,1151.75,1152.00,1193,1878
09/09/2005,10:37,1152.00,1152.25,1151.75,1152.00,832,322
09/09/2005,10:38,1152.00,1152.25,1151.75,1152.00,915,726
09/09/2005,10:39,1152.25,1152.25,1151.75,1151.75,10,332
09/09/2005,10:40,1151.75,1152.25,1151.75,1152.25,572,703
09/09/2005,10:41,1152.25,1152.25,1151.75,1152.25,1329,495
09/09/2005,10:42,1152.25,1152.75,1152.00,1152.50,3726,2611
09/09/2005,10:43,1152.50,1153.50,1152.50,1153.25,5524,3195
09/09/2005,10:44,1153.50,1153.75,1153.25,1153.75,5219,1640
09/09/2005,10:45,1153.50,1154.50,1153.50,1154.00,5139,2174
09/09/2005,10:46,1154.00,1154.25,1153.75,1154.00,609,1837
09/09/2005,10:47,1154.00,1154.25,1153.75,1154.00,1230,1227
09/09/2005,10:48,1153.75,1154.00,1153.50,1153.75,254,1385
09/09/2005,10:49,1154.00,1154.00,1153.75,1153.75,294,184
09/09/2005,10:50,1153.75,1154.00,1153.50,1153.75,1277,1504
09/09/2005,10:51,1153.75,1154.00,1153.50,1153.75,723,1005
09/09/2005,10:52,1153.75,1154.00,1153.75,1153.75,143,561
09/09/2005,10:53,1153.50,1154.00,1153.50,1153.50,958,432
09/09/2005,10:54,1153.75,1154.00,1153.50,1153.75,990,144
09/09/2005,10:55,1153.75,1154.25,1153.50,1154.00,1679,395
09/09/2005,10:56,1154.00,1154.25,1153.50,1153.75,43,583
09/09/2005,10:57,1153.75,1154.00,1153.50,1154.00,369,23
09/09/2005,10:58,1153.75,1154.00,1153.75,1154.00,836,95
09/09/2005,10:59,1154.00,1154.25,1153.75,1154.00,1585,294
09/09/2005,11:00,1154.25,1154.50,1154.00,1154.25,1665,445
09/09/2005,11:01,1154.25,1154.50,1154.00,1154.50,842,1214
09/09/2005,11:02,1154.50,1155.00,1154.50,1154.75,5485,1884
09/09/2005,11:03,1154.75,1155.00,1154.75,1154.75,427,296
09/09/2005,11:04,1154.75,1155.50,1154.75,1155.00,3770,3105
09/09/2005,11:05,1155.00,1155.25,1154.75,1154.75,669,1780
09/09/2005,11:06,1155.00,1155.00,1154.75,1154.75,188,1322
09/09/2005,11:07,1154.75,1155.00,1154.50,1154.50,1772,1305
09/09/2005,11:08,1154.50,1154.75,1154.50,1154.50,950,106
09/09/2005,11:09,1154.50,1154.75,1154.50,1154.50,14,70
09/09/2005,11:10,1154.50,1154.75,1154.25,1154.50,519,806
09/09/2005,11:11,1154.50,1154.75,1154.50,1154.50,441,84
09/09/2005,11:12,1154.50,1155.00,1154.50,1154.75,1204,373
09/09/2005,11:13,1154.75,1155.00,1154.75,1155.00,280,93
09/09/2005,11:14,1154.75,1155.25,1154.75,1155.00,1336,1111
09/09/2005,11:15,1155.00,1155.00,1154.25,1154.25,313,1528
09/09/2005,11:16,1154.50,1154.75,1154.25,1154.25,994,329
09/09/2005,11:17,1154.25,1154.50,1154.25,1154.50,445,100
09/09/2005,11:18,1154.50,1154.50,1154.25,1154.50,484,124
09/09/2005,11:19,1154.25,1154.50,1154.00,1154.25,108,831
09/09/2005,11:20,1154.25,1154.75,1154.25,1154.50,634,167
09/09/2005,11:21,1154.75,1154.75,1154.50,1154.50,95,58
09/09/2005,11:22,1154.50,1154.75,1154.50,1154.50,30,462
09/09/2005,11:23,1154.50,1154.75,1154.50,1154.50,41,438
09/09/2005,11:24,1154.50,1154.75,1154.50,1154.50,4,149
09/09/2005,11:25,1154.75,1155.00,1154.50,1154.75,640,501
09/09/2005,11:26,1154.75,1155.25,1154.50,1155.25,998,98
09/09/2005,11:27,1155.00,1155.50,1155.00,1155.25,1056,428
09/09/2005,11:28,1155.25,1155.50,1155.00,1155.50,2059,165
09/09/2005,11:29,1155.25,1155.75,1155.00,1155.00,453,1523
09/09/2005,11:30,1155.00,1155.50,1154.75,1155.00,592,391
09/09/2005,11:31,1155.25,1155.25,1155.00,1155.00,187,254
09/09/2005,11:32,1155.00,1155.25,1155.00,1155.00,7,346
09/09/2005,11:33,1155.00,1155.00,1154.50,1154.50,122,406
09/09/2005,11:34,1154.75,1155.00,1154.50,1154.75,837,436
09/09/2005,11:35,1154.75,1155.00,1154.50,1154.75,449,549
09/09/2005,11:36,1154.75,1154.75,1154.50,1154.75,420,45
09/09/2005,11:37,1154.75,1154.75,1154.50,1154.50,198,22
09/09/2005,11:38,1154.75,1154.75,1154.50,1154.50,30,29
09/09/2005,11:39,1154.50,1154.75,1154.25,1154.75,137,897
09/09/2005,11:40,1154.50,1155.00,1154.50,1155.00,464,192
09/09/2005,11:41,1154.75,1154.75,1154.50,1154.75,29,100
09/09/2005,11:42,1154.75,1154.75,1154.50,1154.50,18,871
09/09/2005,11:43,1154.50,1154.75,1154.50,1154.75,889,110
09/09/2005,11:44,1154.75,1155.00,1154.50,1154.75,450,209
09/09/2005,11:45,1154.75,1155.00,1154.50,1154.75,297,135
09/09/2005,11:46,1154.75,1154.75,1154.50,1154.75,21,5
09/09/2005,11:47,1154.50,1154.75,1154.50,1154.75,97,4
09/09/2005,11:48,1154.75,1155.00,1154.50,1154.50,343,1069
09/09/2005,11:49,1154.50,1154.75,1154.50,1154.75,164,11
09/09/2005,11:50,1154.75,1154.75,1154.50,1154.50,79,116
09/09/2005,11:51,1154.50,1154.75,1154.50,1154.75,21,10
09/09/2005,11:52,1154.75,1154.75,1154.50,1154.75,76,21
09/09/2005,11:53,1154.50,1154.75,1154.50,1154.50,14,14
09/09/2005,11:54,1154.50,1154.75,1154.50,1154.50,13,26
09/09/2005,11:55,1154.75,1155.00,1154.50,1154.75,627,145
09/09/2005,11:56,1154.75,1155.00,1154.75,1155.00,83,197
09/09/2005,11:57,1154.75,1155.00,1154.50,1154.75,185,398
09/09/2005,11:58,1154.50,1154.75,1154.50,1154.50,66,422
09/09/2005,11:59,1154.75,1154.75,1154.50,1154.50,227,596
09/09/2005,12:00,1154.50,1154.75,1154.25,1154.25,71,515
09/09/2005,12:01,1154.50,1154.75,1154.25,1154.50,379,114
09/09/2005,12:02,1154.50,1154.75,1154.25,1154.50,345,424
09/09/2005,12:03,1154.50,1155.00,1154.50,1154.75,1108,318
09/09/2005,12:04,1154.75,1154.75,1154.75,1154.75,0,643
09/09/2005,12:05,1154.50,1154.75,1154.50,1154.50,8,153
09/09/2005,12:06,1154.50,1154.50,1154.00,1154.00,82,1484
09/09/2005,12:07,1154.25,1154.50,1153.75,1154.00,1703,1620
09/09/2005,12:08,1154.00,1154.25,1154.00,1154.00,103,163
09/09/2005,12:09,1154.25,1154.25,1154.00,1154.00,23,244
09/09/2005,12:10,1154.00,1154.25,1154.00,1154.25,72,331
09/09/2005,12:11,1154.00,1154.50,1154.00,1154.50,752,880
09/09/2005,12:12,1154.25,1154.50,1154.00,1154.25,31,214
09/09/2005,12:13,1154.00,1154.50,1154.00,1154.25,106,6
09/09/2005,12:14,1154.25,1155.00,1154.25,1154.75,2642,364
09/09/2005,12:15,1154.75,1155.00,1154.50,1155.00,98,750
09/09/2005,12:16,1154.75,1155.00,1154.75,1154.75,7,37
09/09/2005,12:17,1154.75,1155.50,1154.75,1155.25,2997,656
09/09/2005,12:18,1155.50,1155.75,1155.25,1155.25,1182,806
09/09/2005,12:19,1155.25,1155.50,1155.25,1155.25,26,136
09/09/2005,12:20,1155.25,1155.50,1155.25,1155.50,2,61
09/09/2005,12:21,1155.25,1155.50,1155.00,1155.25,163,1309
09/09/2005,12:22,1155.00,1155.75,1155.00,1155.75,1100,116
09/09/2005,12:23,1155.75,1155.75,1155.25,1155.25,8,577
09/09/2005,12:24,1155.50,1155.75,1155.25,1155.75,1637,121
09/09/2005,12:25,1155.75,1156.50,1155.75,1156.00,5256,1821
09/09/2005,12:26,1156.00,1156.25,1155.75,1155.75,525,1373
09/09/2005,12:27,1156.00,1156.25,1155.75,1156.00,507,58
09/09/2005,12:28,1156.00,1156.25,1155.75,1156.00,2029,781
09/09/2005,12:29,1156.00,1156.25,1156.00,1156.00,49,280
09/09/2005,12:30,1156.25,1156.25,1155.75,1155.75,113,991
09/09/2005,12:31,1156.00,1156.00,1155.75,1156.00,1225,35
09/09/2005,12:32,1156.00,1156.25,1155.75,1156.00,651,230
09/09/2005,12:33,1156.00,1156.00,1155.75,1155.75,671,536
09/09/2005,12:34,1155.75,1156.00,1155.75,1155.75,24,771
09/09/2005,12:35,1155.75,1155.75,1155.50,1155.75,544,640
09/09/2005,12:36,1155.75,1156.00,1155.50,1155.75,1071,239
09/09/2005,12:37,1155.75,1156.00,1155.50,1155.75,246,359
09/09/2005,12:38,1155.75,1156.00,1155.50,1155.75,116,76
09/09/2005,12:39,1155.75,1155.75,1155.50,1155.75,26,18
09/09/2005,12:40,1155.50,1155.75,1155.50,1155.75,10,19
09/09/2005,12:41,1155.75,1156.25,1155.50,1156.25,1893,249
09/09/2005,12:42,1156.25,1156.25,1155.75,1156.00,41,567
09/09/2005,12:43,1155.75,1156.00,1155.75,1155.75,62,17
09/09/2005,12:44,1155.75,1156.00,1155.75,1155.75,13,13
09/09/2005,12:45,1155.75,1156.00,1155.75,1156.00,37,22
09/09/2005,12:46,1156.00,1156.25,1155.75,1156.00,1284,178
09/09/2005,12:47,1156.00,1156.25,1156.00,1156.25,979,39
09/09/2005,12:48,1156.25,1157.00,1156.25,1156.75,3808,1234
09/09/2005,12:49,1156.50,1157.00,1156.50,1156.75,931,1178
09/09/2005,12:50,1156.75,1157.25,1156.50,1156.75,2805,1211
09/09/2005,12:51,1157.00,1157.00,1156.25,1156.50,224,1086
09/09/2005,12:52,1156.25,1156.75,1156.25,1156.50,1054,217
09/09/2005,12:53,1156.50,1156.50,1156.25,1156.25,258,101
09/09/2005,12:54,1156.25,1156.75,1156.25,1156.50,725,651
09/09/2005,12:55,1156.50,1156.50,1156.25,1156.25,148,33
09/09/2005,12:56,1156.25,1156.50,1156.25,1156.50,760,126
09/09/2005,12:57,1156.50,1156.50,1156.25,1156.50,13,47
09/09/2005,12:58,1156.50,1156.50,1156.25,1156.50,154,31
09/09/2005,12:59,1156.50,1156.50,1156.00,1156.25,282,2203
09/09/2005,13:00,1156.25,1156.50,1156.00,1156.00,610,414
09/09/2005,13:01,1156.25,1156.25,1156.00,1156.25,134,52
09/09/2005,13:02,1156.25,1156.50,1156.00,1156.00,406,305
09/09/2005,13:03,1156.00,1156.25,1155.75,1156.00,158,714
09/09/2005,13:04,1156.00,1156.00,1155.75,1156.00,87,1152
09/09/2005,13:05,1155.75,1156.00,1155.25,1155.50,12,1252
09/09/2005,13:06,1155.50,1155.50,1155.25,1155.25,650,1800
09/09/2005,13:07,1155.25,1155.50,1155.00,1155.00,865,773
09/09/2005,13:08,1155.25,1155.25,1154.75,1155.00,1073,1655
09/09/2005,13:09,1155.00,1155.50,1155.00,1155.50,692,456
09/09/2005,13:10,1155.50,1155.50,1155.25,1155.25,114,688
09/09/2005,13:11,1155.25,1155.50,1155.25,1155.25,21,172
09/09/2005,13:12,1155.25,1155.50,1155.25,1155.50,65,26
09/09/2005,13:13,1155.50,1155.75,1155.50,1155.75,1018,19
09/09/2005,13:14,1155.50,1156.00,1155.50,1156.00,856,37
09/09/2005,13:15,1156.00,1156.00,1155.75,1155.75,20,96
09/09/2005,13:16,1156.00,1156.00,1155.50,1155.50,26,307
09/09/2005,13:17,1155.50,1155.75,1155.50,1155.50,66,19
09/09/2005,13:18,1155.50,1155.75,1155.25,1155.25,189,661
09/09/2005,13:19,1155.50,1155.75,1155.25,1155.50,558,410
09/09/2005,13:20,1155.50,1155.75,1155.50,1155.50,27,207
09/09/2005,13:21,1155.50,1155.75,1155.25,1155.50,141,439
09/09/2005,13:22,1155.50,1155.50,1155.00,1155.50,1248,940
09/09/2005,13:23,1155.50,1155.75,1155.50,1155.75,986,109
09/09/2005,13:24,1155.75,1156.25,1155.75,1156.00,1090,620
09/09/2005,13:25,1156.00,1156.25,1156.00,1156.00,4,350
09/09/2005,13:26,1156.00,1156.00,1155.75,1156.00,24,7
09/09/2005,13:27,1155.75,1156.25,1155.75,1156.00,638,65
09/09/2005,13:28,1156.00,1156.25,1155.75,1155.75,267,753
09/09/2005,13:29,1156.00,1156.00,1155.75,1155.75,380,18
09/09/2005,13:30,1155.75,1156.00,1155.75,1156.00,55,71
09/09/2005,13:31,1156.00,1156.00,1155.75,1155.75,122,543
09/09/2005,13:32,1155.75,1155.75,1155.50,1155.50,131,199
09/09/2005,13:33,1155.50,1155.75,1155.50,1155.75,212,33
09/09/2005,13:34,1155.75,1155.75,1155.25,1155.50,298,904
09/09/2005,13:35,1155.50,1156.00,1155.50,1156.00,871,1129
09/09/2005,13:36,1156.00,1156.00,1155.50,1155.75,115,222
09/09/2005,13:37,1155.75,1155.75,1155.50,1155.75,240,13
09/09/2005,13:38,1155.75,1155.75,1155.50,1155.50,111,6
09/09/2005,13:39,1155.75,1155.75,1155.50,1155.75,54,6
09/09/2005,13:40,1155.75,1155.75,1155.25,1155.50,1028,634
09/09/2005,13:41,1155.50,1155.50,1155.25,1155.25,121,1347
09/09/2005,13:42,1155.25,1155.50,1155.25,1155.25,46,625
09/09/2005,13:43,1155.50,1155.75,1155.50,1155.75,738,150
09/09/2005,13:44,1155.50,1155.75,1155.50,1155.50,198,427
09/09/2005,13:45,1155.25,1155.50,1155.25,1155.50,50,32
09/09/2005,13:46,1155.50,1155.50,1155.00,1155.25,438,497
09/09/2005,13:47,1155.50,1156.00,1155.50,1155.75,1438,196
09/09/2005,13:48,1155.75,1156.00,1155.75,1155.75,441,86
09/09/2005,13:49,1156.00,1156.00,1155.75,1155.75,30,14
09/09/2005,13:50,1156.00,1156.00,1155.75,1155.75,327,28
09/09/2005,13:51,1156.00,1156.25,1155.75,1156.00,244,96
09/09/2005,13:52,1155.75,1156.25,1155.75,1156.25,704,16
09/09/2005,13:53,1156.25,1156.25,1155.75,1156.00,88,325
09/09/2005,13:54,1155.75,1156.00,1155.75,1156.00,49,8
09/09/2005,13:55,1156.00,1156.00,1155.75,1155.75,21,4
09/09/2005,13:56,1156.00,1156.00,1155.75,1155.75,96,32
09/09/2005,13:57,1156.00,1156.75,1155.75,1156.25,2546,188
09/09/2005,13:58,1156.25,1156.25,1155.75,1155.75,184,786
09/09/2005,13:59,1156.00,1156.00,1155.50,1155.75,306,1064
09/09/2005,14:00,1155.75,1156.00,1155.75,1155.75,29,13
09/09/2005,14:01,1156.00,1156.50,1155.75,1156.00,2035,879
09/09/2005,14:02,1156.00,1156.00,1155.50,1155.50,616,344
09/09/2005,14:03,1155.75,1155.75,1155.00,1155.25,79,1446
09/09/2005,14:04,1155.00,1155.50,1155.00,1155.50,604,817
09/09/2005,14:05,1155.50,1155.50,1155.25,1155.50,545,10
09/09/2005,14:06,1155.25,1155.50,1155.00,1155.25,14,333
09/09/2005,14:07,1155.25,1155.50,1155.00,1155.25,749,402
09/09/2005,14:08,1155.50,1155.50,1155.25,1155.50,466,108
09/09/2005,14:09,1155.50,1155.50,1155.25,1155.25,14,327
09/09/2005,14:10,1155.25,1155.25,1154.75,1155.00,323,952
09/09/2005,14:11,1155.00,1155.25,1155.00,1155.00,17,510
09/09/2005,14:12,1155.00,1155.25,1155.00,1155.00,39,412
09/09/2005,14:13,1155.25,1155.25,1155.00,1155.25,50,5
09/09/2005,14:14,1155.25,1155.50,1155.00,1155.25,593,131
09/09/2005,14:15,1155.00,1155.25,1155.00,1155.25,67,8
09/09/2005,14:16,1155.25,1155.25,1154.75,1155.00,257,357
09/09/2005,14:17,1155.00,1155.25,1154.75,1154.75,116,436
09/09/2005,14:18,1155.00,1155.00,1154.75,1154.75,735,19
09/09/2005,14:19,1155.00,1155.00,1154.75,1154.75,64,27
09/09/2005,14:20,1155.00,1155.00,1154.75,1155.00,78,14
09/09/2005,14:21,1155.00,1155.25,1154.50,1155.25,1079,2467
09/09/2005,14:22,1155.25,1156.00,1155.00,1155.75,2397,371
09/09/2005,14:23,1155.75,1155.75,1155.25,1155.25,127,1051
09/09/2005,14:24,1155.25,1155.50,1155.25,1155.50,10,216
09/09/2005,14:25,1155.50,1155.50,1155.25,1155.50,37,159
09/09/2005,14:26,1155.50,1155.50,1155.25,1155.25,38,555
09/09/2005,14:27,1155.25,1155.50,1155.25,1155.50,667,32
09/09/2005,14:28,1155.50,1155.75,1155.25,1155.50,553,17
09/09/2005,14:29,1155.75,1156.00,1155.50,1155.75,1259,1265
09/09/2005,14:30,1155.75,1156.25,1155.75,1156.00,1334,22
09/09/2005,14:31,1156.00,1156.00,1155.75,1155.75,24,564
09/09/2005,14:32,1156.00,1156.00,1155.75,1155.75,251,483
09/09/2005,14:33,1155.50,1155.75,1155.25,1155.50,164,433
09/09/2005,14:34,1155.25,1155.75,1155.25,1155.50,335,374
09/09/2005,14:35,1155.50,1155.75,1155.50,1155.50,134,537
09/09/2005,14:36,1155.50,1155.75,1155.25,1155.25,67,328
09/09/2005,14:37,1155.25,1155.75,1155.25,1155.50,571,353
09/09/2005,14:38,1155.50,1155.75,1155.00,1155.25,388,1226
09/09/2005,14:39,1155.25,1155.75,1155.25,1155.75,352,150
09/09/2005,14:40,1155.50,1156.00,1155.50,1155.75,1356,235
09/09/2005,14:41,1156.00,1156.25,1155.75,1155.75,1777,1245
09/09/2005,14:42,1155.75,1155.75,1155.25,1155.75,794,1871
09/09/2005,14:43,1155.75,1156.25,1155.50,1156.00,1087,748
09/09/2005,14:44,1156.00,1156.00,1155.75,1155.75,111,150
09/09/2005,14:45,1155.75,1156.25,1155.75,1156.00,841,135
09/09/2005,14:46,1156.00,1156.25,1155.75,1156.00,164,557
09/09/2005,14:47,1156.00,1156.25,1155.75,1156.00,1062,419
09/09/2005,14:48,1156.00,1156.25,1155.75,1156.00,316,262
09/09/2005,14:49,1156.00,1156.00,1155.75,1155.75,55,256
09/09/2005,14:50,1155.75,1156.00,1155.75,1155.75,6,303
09/09/2005,14:51,1155.75,1156.00,1155.50,1155.50,175,795
09/09/2005,14:52,1155.50,1155.75,1155.25,1155.50,424,449
09/09/2005,14:53,1155.50,1155.50,1155.00,1155.00,269,1415
09/09/2005,14:54,1155.25,1155.25,1154.75,1155.00,284,1236
09/09/2005,14:55,1155.00,1155.00,1154.50,1154.50,100,3432
09/09/2005,14:56,1154.50,1154.75,1154.25,1154.50,1135,1731
09/09/2005,14:57,1154.50,1154.75,1154.50,1154.75,1077,434
09/09/2005,14:58,1154.75,1154.75,1154.50,1154.75,340,265
09/09/2005,14:59,1154.50,1155.00,1154.50,1154.75,2563,786
09/09/2005,15:00,1154.75,1155.00,1154.50,1154.75,5259,3700
09/09/2005,15:01,1154.75,1155.25,1154.50,1155.00,3601,1579
09/09/2005,15:02,1155.00,1155.50,1155.00,1155.25,2491,660
09/09/2005,15:03,1155.50,1155.50,1155.25,1155.50,864,185
09/09/2005,15:04,1155.25,1155.75,1155.25,1155.50,1202,476
09/09/2005,15:05,1155.25,1155.75,1155.25,1155.50,637,392
09/09/2005,15:06,1155.50,1155.50,1155.00,1155.25,1022,1219
09/09/2005,15:07,1155.25,1155.50,1155.25,1155.25,88,322
09/09/2005,15:08,1155.25,1155.50,1155.25,1155.50,955,36
09/09/2005,15:09,1155.50,1155.75,1155.50,1155.75,203,365
09/09/2005,15:10,1155.50,1156.00,1155.50,1156.00,2046,957
09/09/2005,15:11,1155.75,1156.00,1155.75,1155.75,103,850
09/09/2005,15:12,1156.00,1156.00,1155.50,1155.75,507,506
09/09/2005,15:13,1155.75,1156.00,1155.75,1155.75,156,521
09/09/2005,15:14,1155.75,1156.00,1155.25,1155.50,1491,2204
09/09/2005,15:15,1155.50,1155.75,1155.00,1155.75,2647,2377
09/09/2005,15:16,1155.75,1155.75,1155.50,1155.75,16,1
09/11/2005,17:01,1155.75,1156.00,1155.75,1156.00,168,24
09/11/2005,17:02,1156.00,1156.25,1156.00,1156.00,50,5
09/11/2005,17:03,1156.00,1156.25,1156.00,1156.25,1,72
09/11/2005,17:04,1156.25,1156.25,1156.00,1156.00,2,208
09/11/2005,17:05,1155.75,1155.75,1155.50,1155.75,23,150
09/11/2005,17:06,1155.75,1156.00,1155.75,1155.75,99,5
09/11/2005,17:07,1156.00,1156.25,1156.00,1156.00,48,13
09/11/2005,17:08,1156.00,1156.00,1156.00,1156.00,0,39
09/11/2005,17:09,1156.25,1156.25,1156.25,1156.25,2,0
09/11/2005,17:10,1156.00,1156.25,1156.00,1156.25,2,1
09/11/2005,17:11,1156.25,1156.25,1156.25,1156.25,52,0
09/11/2005,17:12,1156.25,1156.75,1156.25,1156.75,280,1
09/11/2005,17:13,1156.75,1156.75,1156.50,1156.50,71,6
09/11/2005,17:14,1156.50,1157.00,1156.50,1157.00,62,1
09/11/2005,17:15,1156.75,1157.00,1156.75,1157.00,3,2
09/11/2005,17:16,1156.75,1156.75,1156.75,1156.75,0,3
09/11/2005,17:17,1156.75,1157.25,1156.75,1157.00,127,23
09/11/2005,17:18,1157.00,1157.25,1156.75,1156.75,1,31
09/11/2005,17:19,1156.75,1156.75,1156.75,1156.75,0,3
09/11/2005,17:20,1156.75,1156.75,1156.75,1156.75,0,15
09/11/2005,17:21,1156.75,1156.75,1156.75,1156.75,0,82
09/11/2005,17:22,1156.75,1156.75,1156.75,1156.75,0,2
09/11/2005,17:23,1156.75,1156.75,1156.75,1156.75,0,10
09/11/2005,17:24,1156.75,1156.75,1156.75,1156.75,0,14
09/11/2005,17:25,1156.75,1156.75,1156.75,1156.75,0,70
09/11/2005,17:26,1156.75,1156.75,1156.75,1156.75,0,5
09/11/2005,17:27,1156.75,1157.00,1156.75,1156.75,5,8
09/11/2005,17:28,1156.75,1156.75,1156.75,1156.75,0,1
09/11/2005,17:29,1157.00,1157.00,1157.00,1157.00,2,0
09/11/2005,17:30,1156.75,1157.00,1156.75,1157.00,1,6
09/11/2005,17:31,1157.00,1157.00,1156.75,1156.75,2,26
09/11/2005,17:32,1156.75,1156.75,1156.75,1156.75,0,33
09/11/2005,17:35,1156.75,1156.75,1156.75,1156.75,0,5
09/11/2005,17:36,1156.75,1156.75,1156.75,1156.75,0,1
09/11/2005,17:41,1156.50,1156.50,1156.50,1156.50,0,8
09/11/2005,17:42,1156.75,1156.75,1156.75,1156.75,2,0
09/11/2005,17:44,1156.75,1156.75,1156.75,1156.75,2,0
09/11/2005,17:46,1156.75,1156.75,1156.75,1156.75,49,0
09/11/2005,17:48,1156.75,1156.75,1156.75,1156.75,19,0
09/11/2005,17:49,1156.75,1156.75,1156.75,1156.75,11,0
09/11/2005,17:50,1156.75,1156.75,1156.75,1156.75,2,0
09/11/2005,17:51,1156.75,1156.75,1156.75,1156.75,96,0
09/11/2005,17:52,1156.75,1156.75,1156.75,1156.75,4,0
09/11/2005,17:53,1156.75,1157.00,1156.75,1156.75,27,10
09/11/2005,17:54,1156.75,1156.75,1156.75,1156.75,0,12
09/11/2005,17:55,1156.75,1156.75,1156.75,1156.75,0,1
09/11/2005,17:58,1156.75,1156.75,1156.75,1156.75,0,1
09/11/2005,17:59,1156.75,1156.75,1156.75,1156.75,0,1
09/11/2005,18:00,1156.75,1156.75,1156.75,1156.75,0,16
09/11/2005,18:01,1156.75,1157.00,1156.75,1156.75,10,6
09/11/2005,18:02,1156.75,1157.00,1156.75,1157.00,13,2
09/11/2005,18:03,1157.00,1157.25,1157.00,1157.25,215,0
09/11/2005,18:04,1157.00,1157.25,1157.00,1157.25,15,9
09/11/2005,18:05,1157.25,1157.25,1157.25,1157.25,20,0
09/11/2005,18:06,1157.25,1157.25,1157.25,1157.25,9,0
09/11/2005,18:07,1157.25,1157.25,1157.00,1157.00,6,3
09/11/2005,18:08,1157.25,1157.50,1157.25,1157.25,113,45
09/11/2005,18:09,1157.25,1157.50,1157.25,1157.50,1,47
09/11/2005,18:10,1157.25,1157.25,1157.25,1157.25,0,2
09/11/2005,18:11,1157.25,1157.25,1157.25,1157.25,0,18
09/11/2005,18:12,1157.25,1157.25,1157.25,1157.25,0,69
09/11/2005,18:13,1157.50,1157.50,1157.50,1157.50,4,0
09/11/2005,18:14,1157.50,1157.50,1157.50,1157.50,81,0
09/11/2005,18:15,1157.75,1157.75,1157.75,1157.75,39,0
09/11/2005,18:16,1157.50,1157.75,1157.50,1157.50,9,47
09/11/2005,18:17,1157.50,1157.50,1157.50,1157.50,0,3
09/11/2005,18:18,1157.50,1157.50,1157.50,1157.50,0,27
09/11/2005,18:19,1157.25,1157.25,1157.25,1157.25,0,10
09/11/2005,18:20,1157.25,1157.25,1157.25,1157.25,0,20
09/11/2005,18:22,1157.25,1157.25,1157.25,1157.25,0,1
09/11/2005,18:23,1157.50,1157.50,1157.50,1157.50,1,0
09/11/2005,18:24,1157.25,1157.50,1157.25,1157.50,5,1
09/11/2005,18:25,1157.50,1157.50,1157.50,1157.50,53,0
09/11/2005,18:26,1157.50,1157.50,1157.50,1157.50,17,0
09/11/2005,18:27,1157.50,1157.75,1157.50,1157.75,2,0
09/11/2005,18:28,1157.75,1157.75,1157.75,1157.75,3,0
09/11/2005,18:29,1157.50,1157.50,1157.50,1157.50,0,11
09/11/2005,18:31,1157.50,1157.50,1157.50,1157.50,0,3
09/11/2005,18:32,1157.75,1158.00,1157.75,1157.75,69,10
09/11/2005,18:33,1157.50,1157.50,1157.50,1157.50,0,53
09/11/2005,18:34,1157.25,1157.50,1157.25,1157.50,41,1
09/11/2005,18:35,1157.50,1157.50,1157.50,1157.50,1,0
09/11/2005,18:36,1157.75,1157.75,1157.75,1157.75,14,0
09/11/2005,18:37,1157.50,1157.50,1157.50,1157.50,0,5
09/11/2005,18:38,1157.50,1157.50,1157.50,1157.50,0,1
09/11/2005,18:39,1157.50,1157.50,1157.50,1157.50,0,17
09/11/2005,18:41,1157.75,1157.75,1157.50,1157.50,2,40
09/11/2005,18:43,1157.75,1157.75,1157.75,1157.75,10,0
09/11/2005,18:45,1157.75,1157.75,1157.75,1157.75,2,0
09/11/2005,18:46,1157.50,1157.50,1157.50,1157.50,0,4
09/11/2005,18:47,1157.75,1158.00,1157.75,1158.00,51,0
09/11/2005,18:48,1157.75,1157.75,1157.75,1157.75,0,7
09/11/2005,18:49,1157.75,1157.75,1157.75,1157.75,0,1
09/11/2005,18:50,1158.00,1158.00,1157.75,1157.75,4,33
09/11/2005,18:51,1157.75,1157.75,1157.50,1157.50,0,6
09/11/2005,18:52,1157.75,1157.75,1157.50,1157.75,60,1
09/11/2005,18:53,1157.50,1157.50,1157.50,1157.50,0,30
09/11/2005,18:54,1157.50,1157.50,1157.50,1157.50,0,2
09/11/2005,18:55,1157.75,1158.00,1157.75,1157.75,161,2
09/11/2005,18:56,1157.75,1157.75,1157.75,1157.75,0,77
09/11/2005,18:57,1157.75,1157.75,1157.75,1157.75,0,57
09/11/2005,19:00,1157.75,1157.75,1157.75,1157.75,0,10
09/11/2005,19:01,1158.00,1158.00,1158.00,1158.00,2,0
09/11/2005,19:02,1157.75,1157.75,1157.75,1157.75,0,12
09/11/2005,19:03,1157.75,1158.00,1157.75,1157.75,51,30
09/11/2005,19:04,1157.50,1157.50,1157.50,1157.50,0,17
09/11/2005,19:05,1157.50,1157.75,1157.50,1157.50,2,6
09/11/2005,19:06,1157.75,1157.75,1157.25,1157.25,2,51
09/11/2005,19:07,1157.25,1157.25,1157.25,1157.25,0,1
09/11/2005,19:08,1157.25,1157.25,1157.25,1157.25,0,2
09/11/2005,19:10,1157.25,1157.25,1157.25,1157.25,0,129
09/11/2005,19:11,1157.00,1157.00,1157.00,1157.00,0,2
09/11/2005,19:12,1157.25,1157.25,1157.25,1157.25,104,0
09/11/2005,19:14,1157.25,1157.25,1157.25,1157.25,5,0
09/11/2005,19:15,1157.25,1157.25,1157.25,1157.25,1,0
09/11/2005,19:18,1157.25,1157.50,1157.25,1157.25,39,57
09/11/2005,19:20,1157.25,1157.25,1157.25,1157.25,0,3
09/11/2005,19:21,1157.25,1157.25,1157.25,1157.25,0,53
09/11/2005,19:22,1157.50,1157.50,1157.50,1157.50,76,0
09/11/2005,19:23,1157.50,1157.50,1157.50,1157.50,6,0
09/11/2005,19:24,1157.50,1157.50,1157.50,1157.50,4,0
09/11/2005,19:30,1157.25,1157.25,1157.25,1157.25,0,4
09/11/2005,19:31,1157.50,1157.50,1157.50,1157.50,46,0
09/11/2005,19:32,1157.50,1157.50,1157.50,1157.50,6,0
09/11/2005,19:33,1157.50,1157.50,1157.25,1157.25,1,1
09/11/2005,19:35,1157.25,1157.25,1157.25,1157.25,0,2
09/11/2005,19:38,1157.50,1157.50,1157.50,1157.50,3,0
09/11/2005,19:41,1157.50,1157.50,1157.50,1157.50,17,0
09/11/2005,19:42,1157.50,1157.50,1157.50,1157.50,3,0
09/11/2005,19:45,1157.25,1157.25,1157.25,1157.25,0,3
09/11/2005,19:50,1157.25,1157.50,1157.25,1157.50,1,1
09/11/2005,19:51,1157.50,1157.50,1157.50,1157.50,1,0
09/11/2005,19:54,1157.25,1157.25,1157.25,1157.25,0,5
09/11/2005,19:57,1157.25,1157.25,1157.25,1157.25,0,51
09/11/2005,19:59,1157.00,1157.25,1157.00,1157.25,4,1
09/11/2005,20:00,1157.25,1157.25,1157.25,1157.25,27,0
09/11/2005,20:01,1157.25,1157.25,1157.25,1157.25,3,0
09/11/2005,20:02,1157.25,1157.25,1157.25,1157.25,11,0
09/11/2005,20:03,1157.25,1157.25,1157.25,1157.25,16,0
09/11/2005,20:05,1157.25,1157.25,1157.25,1157.25,1,0
09/11/2005,20:06,1157.25,1157.25,1157.25,1157.25,1,0
09/11/2005,20:10,1157.00,1157.00,1157.00,1157.00,0,1
09/11/2005,20:11,1157.00,1157.25,1157.00,1157.25,15,1
09/11/2005,20:15,1157.00,1157.00,1156.75,1157.00,1,68
09/11/2005,20:16,1157.00,1157.00,1157.00,1157.00,1,0
09/11/2005,20:18,1156.75,1156.75,1156.75,1156.75,0,5
09/11/2005,20:20,1156.75,1156.75,1156.75,1156.75,0,1
09/11/2005,20:21,1157.00,1157.00,1157.00,1157.00,1,0
09/11/2005,20:22,1156.75,1157.00,1156.75,1157.00,3,133
09/11/2005,20:25,1156.75,1156.75,1156.75,1156.75,0,17
09/11/2005,20:26,1156.75,1156.75,1156.50,1156.75,11,4
09/11/2005,20:27,1156.75,1156.75,1156.75,1156.75,4,0
09/11/2005,20:29,1156.75,1156.75,1156.75,1156.75,3,0
09/11/2005,20:30,1156.75,1156.75,1156.75,1156.75,2,0
09/11/2005,20:34,1156.75,1156.75,1156.75,1156.75,10,0
09/11/2005,20:35,1156.75,1156.75,1156.50,1156.50,1,1
09/11/2005,20:37,1156.75,1156.75,1156.50,1156.50,1,6
09/11/2005,20:38,1156.75,1156.75,1156.75,1156.75,60,0
09/11/2005,20:39,1156.75,1156.75,1156.75,1156.75,28,0
09/11/2005,20:41,1156.75,1156.75,1156.75,1156.75,5,0
09/11/2005,20:43,1156.75,1156.75,1156.75,1156.75,26,0
09/11/2005,20:44,1156.75,1156.75,1156.75,1156.75,1,0
09/11/2005,20:45,1156.75,1156.75,1156.75,1156.75,1,0
09/11/2005,20:47,1156.75,1156.75,1156.75,1156.75,3,0
09/11/2005,20:48,1156.75,1156.75,1156.75,1156.75,1,0
09/11/2005,20:49,1156.50,1156.50,1156.50,1156.50,0,125
09/11/2005,20:50,1156.50,1156.75,1156.50,1156.75,2,4
09/11/2005,20:51,1156.75,1156.75,1156.75,1156.75,1,0
09/11/2005,20:52,1156.50,1156.50,1156.50,1156.50,0,38
09/11/2005,20:53,1156.50,1156.50,1156.50,1156.50,0,12
09/11/2005,20:55,1156.50,1156.50,1156.50,1156.50,0,25
09/11/2005,20:57,1156.25,1156.25,1156.25,1156.25,0,2
09/11/2005,20:58,1156.25,1156.25,1156.25,1156.25,0,2
09/11/2005,20:59,1156.25,1156.50,1156.25,1156.50,1,20
09/11/2005,21:00,1156.25,1156.25,1156.25,1156.25,0,31
09/11/2005,21:01,1156.25,1156.50,1156.25,1156.25,2,32
09/11/2005,21:02,1156.25,1156.25,1156.00,1156.25,10,68
09/11/2005,21:03,1156.00,1156.25,1156.00,1156.25,2,1
09/11/2005,21:04,1156.25,1156.25,1156.25,1156.25,15,0
09/11/2005,21:05,1156.25,1156.25,1156.25,1156.25,4,0
09/11/2005,21:06,1156.25,1156.50,1156.25,1156.25,2,5
09/11/2005,21:07,1156.25,1156.25,1156.25,1156.25,0,3
09/11/2005,21:08,1156.25,1156.25,1156.25,1156.25,0,4
09/11/2005,21:09,1156.25,1156.25,1156.25,1156.25,0,2
09/11/2005,21:10,1156.25,1156.25,1156.25,1156.25,0,2
09/11/2005,21:11,1156.25,1156.25,1156.25,1156.25,0,23
09/11/2005,21:12,1156.25,1156.25,1156.25,1156.25,0,6
09/11/2005,21:13,1156.25,1156.25,1156.25,1156.25,0,3
09/11/2005,21:14,1156.25,1156.25,1156.25,1156.25,0,25
09/11/2005,21:15,1156.50,1156.50,1156.50,1156.50,1,0
09/11/2005,21:19,1156.25,1156.25,1156.25,1156.25,0,1
09/11/2005,21:22,1156.25,1156.25,1156.25,1156.25,0,80
09/11/2005,21:25,1156.50,1156.50,1156.50,1156.50,4,0
09/11/2005,21:32,1156.50,1156.50,1156.50,1156.50,20,0
09/11/2005,21:33,1156.50,1156.50,1156.50,1156.50,38,0
09/11/2005,21:34,1156.75,1156.75,1156.75,1156.75,5,0
09/11/2005,21:35,1156.75,1156.75,1156.75,1156.75,72,0
09/11/2005,21:36,1156.75,1156.75,1156.75,1156.75,129,0
09/11/2005,21:37,1156.50,1156.50,1156.50,1156.50,0,2
09/11/2005,21:40,1156.50,1156.50,1156.50,1156.50,0,2
09/11/2005,21:46,1156.50,1156.50,1156.50,1156.50,0,2
09/11/2005,21:52,1156.75,1156.75,1156.75,1156.75,1,0
09/11/2005,21:54,1156.75,1156.75,1156.75,1156.75,6,0
09/11/2005,21:56,1156.75,1156.75,1156.75,1156.75,1,0
09/11/2005,21:57,1156.75,1156.75,1156.75,1156.75,36,0
09/11/2005,21:59,1156.75,1157.00,1156.75,1157.00,3,0
09/11/2005,22:00,1157.00,1157.00,1156.75,1156.75,1,15
09/11/2005,22:01,1156.75,1156.75,1156.75,1156.75,0,29
09/11/2005,22:08,1156.75,1156.75,1156.75,1156.75,0,1
09/11/2005,22:15,1156.75,1156.75,1156.75,1156.75,0,1
09/11/2005,22:19,1156.50,1156.50,1156.50,1156.50,0,1
09/11/2005,22:22,1156.75,1156.75,1156.75,1156.75,1,0
09/11/2005,22:30,1156.50,1156.50,1156.50,1156.50,0,8
09/11/2005,22:31,1156.75,1156.75,1156.75,1156.75,2,0
09/11/2005,22:36,1156.50,1156.50,1156.50,1156.50,0,1
09/11/2005,22:43,1156.75,1156.75,1156.75,1156.75,10,0
09/11/2005,22:44,1156.75,1156.75,1156.75,1156.75,2,0
09/11/2005,22:46,1156.50,1156.50,1156.50,1156.50,0,19
09/11/2005,22:47,1156.50,1156.50,1156.50,1156.50,0,20
09/11/2005,22:48,1156.50,1156.50,1156.50,1156.50,0,3
09/11/2005,22:49,1156.50,1156.50,1156.50,1156.50,0,19
09/11/2005,22:50,1156.50,1156.50,1156.50,1156.50,0,2
09/11/2005,22:51,1156.50,1156.50,1156.50,1156.50,0,7
09/11/2005,22:52,1156.50,1156.50,1156.50,1156.50,0,5
09/11/2005,22:54,1156.50,1156.50,1156.50,1156.50,0,1
09/11/2005,22:58,1156.25,1156.50,1156.25,1156.50,2,1
09/11/2005,22:59,1156.50,1156.50,1156.50,1156.50,1,0
09/11/2005,23:01,1156.50,1156.50,1156.50,1156.50,2,0
09/11/2005,23:06,1156.50,1156.50,1156.50,1156.50,10,0
09/11/2005,23:11,1156.25,1156.25,1156.25,1156.25,0,56
09/11/2005,23:12,1156.25,1156.25,1156.25,1156.25,0,5
09/11/2005,23:13,1156.25,1156.25,1156.25,1156.25,0,6
09/11/2005,23:14,1156.00,1156.00,1156.00,1156.00,0,15
09/11/2005,23:18,1156.00,1156.00,1156.00,1156.00,0,1
09/11/2005,23:23,1156.25,1156.25,1156.25,1156.25,10,0
09/11/2005,23:25,1156.25,1156.25,1156.25,1156.25,1,0
09/11/2005,23:26,1156.25,1156.25,1156.25,1156.25,1,0
09/11/2005,23:30,1156.25,1156.25,1156.25,1156.25,1,0
09/11/2005,23:33,1156.25,1156.25,1156.25,1156.25,1,0
09/11/2005,23:37,1156.25,1156.25,1156.25,1156.25,1,0
09/11/2005,23:42,1156.25,1156.25,1156.25,1156.25,2,0
09/11/2005,23:44,1156.00,1156.00,1156.00,1156.00,0,5
09/11/2005,23:45,1156.00,1156.00,1156.00,1156.00,0,1
09/11/2005,23:49,1156.00,1156.00,1156.00,1156.00,0,11
09/11/2005,23:50,1156.00,1156.00,1156.00,1156.00,0,86
09/11/2005,23:51,1156.00,1156.00,1156.00,1156.00,0,1
09/11/2005,23:52,1155.75,1155.75,1155.75,1155.75,0,1
09/11/2005,23:54,1156.00,1156.00,1156.00,1156.00,1,0
09/11/2005,23:56,1156.00,1156.00,1156.00,1156.00,1,0
09/11/2005,23:59,1156.00,1156.00,1156.00,1156.00,1,0
09/12/2005,00:01,1155.75,1156.00,1155.75,1156.00,4,13
09/12/2005,00:07,1156.00,1156.00,1156.00,1156.00,2,0
09/12/2005,00:11,1156.00,1156.00,1156.00,1156.00,35,0
09/12/2005,00:24,1155.75,1155.75,1155.75,1155.75,0,1
09/12/2005,00:26,1155.75,1155.75,1155.75,1155.75,0,64
09/12/2005,00:27,1155.75,1155.75,1155.75,1155.75,0,6
09/12/2005,00:32,1156.00,1156.00,1156.00,1156.00,1,0
09/12/2005,00:33,1155.75,1155.75,1155.75,1155.75,0,1
09/12/2005,00:36,1156.00,1156.00,1156.00,1156.00,2,0
09/12/2005,00:37,1156.00,1156.00,1156.00,1156.00,8,0
09/12/2005,00:38,1156.00,1156.00,1156.00,1156.00,7,0
09/12/2005,00:45,1156.00,1156.00,1156.00,1156.00,10,0
09/12/2005,00:46,1156.00,1156.25,1156.00,1156.25,46,0
09/12/2005,00:48,1156.25,1156.25,1156.25,1156.25,3,0
09/12/2005,00:55,1156.25,1156.25,1156.25,1156.25,2,0
09/12/2005,01:02,1156.25,1156.25,1156.25,1156.25,1,0
09/12/2005,01:03,1156.00,1156.00,1156.00,1156.00,0,34
09/12/2005,01:04,1156.00,1156.25,1156.00,1156.25,11,9
09/12/2005,01:09,1156.00,1156.00,1156.00,1156.00,0,6
09/12/2005,01:12,1156.00,1156.00,1156.00,1156.00,0,4
09/12/2005,01:16,1156.25,1156.25,1156.25,1156.25,56,0
09/12/2005,01:19,1156.25,1156.25,1156.25,1156.25,20,0
09/12/2005,01:20,1156.50,1156.50,1156.50,1156.50,1,0
09/12/2005,01:23,1156.50,1156.50,1156.50,1156.50,1,0
09/12/2005,01:24,1156.25,1156.25,1156.25,1156.25,0,1
09/12/2005,01:25,1156.50,1156.50,1156.50,1156.50,40,0
09/12/2005,01:30,1156.25,1156.25,1156.25,1156.25,0,1
09/12/2005,01:31,1156.50,1156.50,1156.50,1156.50,39,0
09/12/2005,01:32,1156.50,1156.75,1156.50,1156.75,44,2
09/12/2005,01:33,1156.75,1156.75,1156.75,1156.75,77,0
09/12/2005,01:34,1156.75,1156.75,1156.50,1156.50,14,9
09/12/2005,01:35,1156.75,1156.75,1156.25,1156.25,50,37
09/12/2005,01:36,1156.50,1156.50,1156.50,1156.50,6,0
09/12/2005,01:38,1156.75,1156.75,1156.75,1156.75,22,0
09/12/2005,01:39,1156.75,1157.00,1156.75,1157.00,18,0
09/12/2005,01:40,1157.00,1157.00,1157.00,1157.00,1,0
09/12/2005,01:41,1156.75,1156.75,1156.75,1156.75,0,10
09/12/2005,01:42,1156.75,1156.75,1156.75,1156.75,0,10
09/12/2005,01:43,1156.75,1156.75,1156.75,1156.75,0,1
09/12/2005,01:48,1157.00,1157.00,1157.00,1157.00,48,0
09/12/2005,01:49,1157.00,1157.00,1156.75,1156.75,65,25
09/12/2005,01:51,1157.00,1157.00,1157.00,1157.00,2,0
09/12/2005,01:56,1156.75,1157.00,1156.75,1157.00,1,13
09/12/2005,01:57,1156.75,1156.75,1156.75,1156.75,0,1
09/12/2005,01:58,1156.75,1157.00,1156.75,1156.75,15,85
09/12/2005,01:59,1156.75,1157.00,1156.75,1157.00,1,15
09/12/2005,02:00,1156.75,1157.00,1156.75,1156.75,32,15
09/12/2005,02:01,1156.75,1157.00,1156.25,1156.75,158,224
09/12/2005,02:02,1156.75,1157.25,1156.75,1157.25,171,54
09/12/2005,02:03,1157.25,1157.25,1156.75,1156.75,17,100
09/12/2005,02:04,1157.00,1157.00,1156.75,1156.75,138,25
09/12/2005,02:05,1156.75,1156.75,1156.50,1156.75,17,65
09/12/2005,02:06,1157.00,1157.25,1156.75,1156.75,121,156
09/12/2005,02:07,1156.75,1156.75,1156.25,1156.50,143,308
09/12/2005,02:08,1156.50,1156.50,1156.00,1156.00,10,208
09/12/2005,02:09,1156.25,1156.25,1156.25,1156.25,62,0
09/12/2005,02:10,1156.00,1156.00,1155.25,1155.50,12,457
09/12/2005,02:11,1155.50,1155.75,1155.25,1155.75,77,213
09/12/2005,02:12,1155.75,1155.75,1155.25,1155.50,84,120
09/12/2005,02:13,1155.75,1155.75,1155.25,1155.50,19,100
09/12/2005,02:14,1155.50,1155.75,1155.25,1155.25,42,100
09/12/2005,02:15,1155.50,1155.50,1155.50,1155.50,7,0
09/12/2005,02:16,1155.75,1155.75,1155.50,1155.50,1,52
09/12/2005,02:17,1155.50,1156.00,1155.50,1156.00,41,6
09/12/2005,02:18,1156.00,1156.25,1156.00,1156.00,47,7
09/12/2005,02:19,1156.25,1156.75,1156.25,1156.50,132,11
09/12/2005,02:20,1156.75,1156.75,1156.50,1156.50,10,11
09/12/2005,02:21,1156.75,1156.75,1156.50,1156.50,6,4
09/12/2005,02:22,1156.75,1156.75,1156.25,1156.25,18,40
09/12/2005,02:23,1156.50,1156.50,1156.50,1156.50,17,0
09/12/2005,02:24,1156.50,1156.50,1156.25,1156.25,22,6
09/12/2005,02:25,1156.50,1156.50,1156.50,1156.50,28,0
09/12/2005,02:26,1156.50,1156.50,1156.50,1156.50,9,0
09/12/2005,02:27,1156.75,1156.75,1156.50,1156.50,5,7
09/12/2005,02:28,1156.50,1156.75,1156.50,1156.50,2,9
09/12/2005,02:29,1156.50,1156.50,1156.25,1156.25,0,11
09/12/2005,02:30,1156.50,1157.00,1156.50,1156.50,84,12
09/12/2005,02:31,1156.75,1156.75,1156.75,1156.75,18,0
09/12/2005,02:32,1156.75,1157.00,1156.75,1156.75,66,2
09/12/2005,02:33,1157.00,1157.00,1156.75,1156.75,6,7
09/12/2005,02:34,1156.75,1157.00,1156.75,1157.00,7,8
09/12/2005,02:35,1157.00,1157.00,1156.75,1156.75,2,133
09/12/2005,02:36,1156.50,1156.50,1156.50,1156.50,0,6
09/12/2005,02:37,1156.50,1156.50,1156.50,1156.50,0,7
09/12/2005,02:39,1156.50,1156.75,1156.50,1156.75,36,5
09/12/2005,02:40,1156.75,1157.00,1156.75,1156.75,45,5
09/12/2005,02:41,1156.75,1157.00,1156.75,1156.75,2,3
09/12/2005,02:42,1156.75,1156.75,1156.75,1156.75,0,9
09/12/2005,02:43,1156.75,1156.75,1156.25,1156.25,10,90
09/12/2005,02:44,1156.25,1156.25,1156.25,1156.25,0,6
09/12/2005,02:45,1156.50,1156.50,1156.50,1156.50,19,0
09/12/2005,02:46,1156.50,1156.50,1155.75,1156.00,270,210
09/12/2005,02:47,1156.00,1156.00,1156.00,1156.00,34,0
09/12/2005,02:48,1156.00,1156.25,1156.00,1156.25,71,5
09/12/2005,02:50,1156.25,1156.25,1156.25,1156.25,20,0
09/12/2005,02:51,1156.25,1156.25,1156.25,1156.25,1,0
09/12/2005,02:52,1156.00,1156.25,1156.00,1156.25,38,5
09/12/2005,02:53,1156.00,1156.00,1155.75,1155.75,0,101
09/12/2005,02:54,1156.00,1156.00,1156.00,1156.00,1,0
09/12/2005,02:55,1155.75,1155.75,1155.25,1155.25,0,196
09/12/2005,02:56,1155.50,1155.75,1155.50,1155.75,28,0
09/12/2005,02:57,1155.50,1155.50,1155.50,1155.50,0,9
09/12/2005,02:58,1155.50,1155.50,1155.50,1155.50,0,5
09/12/2005,03:00,1155.75,1155.75,1155.50,1155.75,44,5
09/12/2005,03:01,1155.75,1156.00,1155.25,1155.25,6,65
09/12/2005,03:02,1155.50,1155.50,1155.25,1155.50,36,10
09/12/2005,03:03,1155.50,1155.50,1155.25,1155.25,18,5
09/12/2005,03:04,1155.25,1155.25,1155.25,1155.25,0,5
09/12/2005,03:05,1155.50,1155.50,1155.00,1155.00,9,39
09/12/2005,03:06,1155.25,1155.25,1155.25,1155.25,30,0
09/12/2005,03:07,1155.25,1155.25,1155.25,1155.25,35,0
09/12/2005,03:08,1155.25,1155.25,1155.25,1155.25,8,0
09/12/2005,03:09,1155.25,1155.25,1155.25,1155.25,6,0
09/12/2005,03:11,1155.25,1155.25,1154.75,1155.00,41,158
09/12/2005,03:12,1154.75,1155.00,1154.50,1155.00,185,447
09/12/2005,03:13,1155.00,1155.00,1154.75,1154.75,25,46
09/12/2005,03:14,1154.50,1154.75,1154.25,1154.25,20,111
09/12/2005,03:15,1154.25,1154.50,1154.25,1154.25,8,10
09/12/2005,03:16,1154.25,1154.75,1154.00,1154.50,321,239
09/12/2005,03:17,1154.50,1154.50,1154.25,1154.50,16,5
09/12/2005,03:18,1154.50,1154.50,1154.25,1154.25,74,122
09/12/2005,03:19,1154.00,1154.25,1154.00,1154.00,43,286
09/12/2005,03:20,1154.25,1154.25,1154.25,1154.25,24,0
09/12/2005,03:21,1154.25,1154.25,1154.25,1154.25,53,0
09/12/2005,03:22,1154.25,1154.25,1154.25,1154.25,39,0
09/12/2005,03:23,1154.25,1154.25,1154.25,1154.25,7,0
09/12/2005,03:24,1154.25,1154.25,1154.25,1154.25,20,0
09/12/2005,03:25,1154.00,1154.00,1154.00,1154.00,0,5
09/12/2005,03:26,1154.50,1154.50,1154.50,1154.50,33,0
09/12/2005,03:27,1154.50,1154.50,1154.25,1154.25,30,5
09/12/2005,03:28,1154.25,1154.25,1154.25,1154.25,0,6
09/12/2005,03:30,1154.50,1154.75,1154.25,1154.75,21,2
09/12/2005,03:31,1154.75,1154.75,1154.75,1154.75,12,0
09/12/2005,03:32,1154.50,1154.50,1154.50,1154.50,0,7
09/12/2005,03:33,1154.50,1154.75,1154.50,1154.50,8,25
09/12/2005,03:34,1154.50,1154.50,1154.50,1154.50,0,3
09/12/2005,03:35,1154.75,1154.75,1154.50,1154.50,1,65
09/12/2005,03:36,1154.50,1155.00,1154.50,1155.00,105,16
09/12/2005,03:37,1154.75,1154.75,1154.75,1154.75,0,19
09/12/2005,03:38,1154.75,1154.75,1154.50,1154.50,0,23
09/12/2005,03:39,1154.50,1154.50,1154.50,1154.50,0,16
09/12/2005,03:40,1154.50,1154.50,1154.50,1154.50,0,18
09/12/2005,03:41,1154.50,1154.50,1154.50,1154.50,0,6
09/12/2005,03:42,1154.50,1154.50,1154.50,1154.50,0,9
09/12/2005,03:46,1154.50,1154.50,1154.50,1154.50,0,26
09/12/2005,03:47,1154.25,1154.25,1154.25,1154.25,0,7
09/12/2005,03:48,1154.50,1154.75,1154.50,1154.50,45,4
09/12/2005,03:49,1154.50,1154.50,1154.50,1154.50,0,56
09/12/2005,03:52,1154.50,1154.75,1154.50,1154.75,11,6
09/12/2005,03:55,1154.75,1154.75,1154.75,1154.75,64,0
09/12/2005,03:56,1154.75,1155.00,1154.75,1154.75,26,9
09/12/2005,03:57,1154.75,1154.75,1154.75,1154.75,0,27
09/12/2005,04:00,1155.00,1155.00,1154.75,1154.75,5,12
09/12/2005,04:01,1154.50,1154.50,1154.50,1154.50,0,25
09/12/2005,04:02,1154.50,1154.75,1154.50,1154.75,1,15
09/12/2005,04:03,1154.75,1154.75,1154.75,1154.75,3,0
09/12/2005,04:06,1154.50,1154.50,1154.50,1154.50,0,5
09/12/2005,04:07,1154.50,1154.50,1154.50,1154.50,0,1
09/12/2005,04:08,1154.50,1154.50,1154.25,1154.25,0,27
09/12/2005,04:09,1154.25,1154.25,1154.25,1154.25,0,75
09/12/2005,04:10,1154.25,1154.25,1154.25,1154.25,0,40
09/12/2005,04:11,1154.25,1154.25,1154.00,1154.00,0,2
09/12/2005,04:12,1154.25,1154.25,1154.25,1154.25,67,0
09/12/2005,04:13,1154.25,1154.25,1154.25,1154.25,68,0
09/12/2005,04:14,1154.25,1154.25,1154.25,1154.25,2,0
09/12/2005,04:15,1154.25,1154.50,1154.25,1154.25,3,7
09/12/2005,04:16,1154.50,1154.50,1154.50,1154.50,5,0
09/12/2005,04:18,1154.50,1154.50,1154.50,1154.50,15,0
09/12/2005,04:19,1154.25,1154.25,1154.25,1154.25,0,99
09/12/2005,04:20,1154.25,1154.25,1154.25,1154.25,0,22
09/12/2005,04:22,1154.25,1154.25,1154.25,1154.25,0,4
09/12/2005,04:23,1154.50,1154.50,1154.50,1154.50,1,0
09/12/2005,04:25,1154.25,1154.25,1154.25,1154.25,0,32
09/12/2005,04:26,1154.25,1154.25,1154.25,1154.25,0,26
09/12/2005,04:27,1154.00,1154.00,1153.75,1153.75,0,233
09/12/2005,04:28,1153.75,1153.75,1153.75,1153.75,0,65
09/12/2005,04:30,1153.75,1153.75,1153.75,1153.75,0,2
09/12/2005,04:31,1153.75,1153.75,1153.75,1153.75,0,13
09/12/2005,04:32,1154.00,1154.00,1154.00,1154.00,92,0
09/12/2005,04:33,1154.00,1154.00,1154.00,1154.00,15,0
09/12/2005,04:34,1154.00,1154.00,1154.00,1154.00,13,0
09/12/2005,04:35,1154.00,1154.00,1154.00,1154.00,21,0
09/12/2005,04:36,1154.00,1154.00,1154.00,1154.00,10,0
09/12/2005,04:38,1154.00,1154.00,1154.00,1154.00,1,0
09/12/2005,04:40,1154.25,1154.25,1154.25,1154.25,2,0
09/12/2005,04:41,1154.25,1154.25,1154.25,1154.25,43,0
09/12/2005,04:42,1154.25,1154.50,1154.00,1154.25,39,187
09/12/2005,04:46,1154.00,1154.00,1154.00,1154.00,0,15
09/12/2005,04:47,1154.25,1154.25,1154.25,1154.25,3,0
09/12/2005,04:48,1154.25,1154.25,1154.25,1154.25,13,0
09/12/2005,04:49,1154.25,1154.25,1154.25,1154.25,5,0
09/12/2005,04:50,1154.25,1154.25,1154.25,1154.25,76,0
09/12/2005,04:51,1154.50,1154.50,1154.50,1154.50,11,0
09/12/2005,04:55,1154.25,1154.25,1154.25,1154.25,0,2
09/12/2005,04:57,1154.50,1154.50,1154.50,1154.50,1,0
09/12/2005,04:58,1154.50,1154.50,1154.50,1154.50,3,0
09/12/2005,04:59,1154.50,1154.50,1154.50,1154.50,100,0
09/12/2005,05:00,1154.50,1154.75,1154.50,1154.75,69,0
09/12/2005,05:03,1154.50,1154.50,1154.50,1154.50,0,69
09/12/2005,05:04,1154.50,1154.50,1154.50,1154.50,0,8
09/12/2005,05:05,1154.50,1154.75,1154.50,1154.75,2,20
09/12/2005,05:06,1154.50,1154.50,1154.25,1154.50,48,33
09/12/2005,05:07,1154.50,1154.50,1154.50,1154.50,3,0
09/12/2005,05:09,1154.75,1154.75,1154.75,1154.75,1,0
09/12/2005,05:10,1154.50,1154.50,1154.50,1154.50,0,29
09/12/2005,05:11,1154.50,1154.50,1154.50,1154.50,0,1
09/12/2005,05:12,1154.50,1154.50,1154.50,1154.50,0,6
09/12/2005,05:13,1154.50,1154.50,1154.50,1154.50,0,2
09/12/2005,05:14,1154.50,1154.50,1154.50,1154.50,0,14
09/12/2005,05:15,1154.50,1154.50,1154.50,1154.50,0,35
09/12/2005,05:16,1154.25,1154.25,1154.25,1154.25,0,5
09/12/2005,05:17,1154.25,1154.25,1154.25,1154.25,0,5
09/12/2005,05:18,1154.50,1154.50,1154.25,1154.50,102,6
09/12/2005,05:20,1154.25,1154.25,1154.25,1154.25,0,4
09/12/2005,05:21,1154.25,1154.25,1154.25,1154.25,0,179
09/12/2005,05:22,1154.25,1154.25,1154.00,1154.00,0,22
09/12/2005,05:23,1154.00,1154.00,1154.00,1154.00,0,60
09/12/2005,05:24,1154.00,1154.00,1153.75,1154.00,15,56
09/12/2005,05:25,1154.00,1154.00,1154.00,1154.00,6,0
09/12/2005,05:26,1154.25,1154.25,1154.00,1154.00,2,27
09/12/2005,05:27,1154.00,1154.00,1153.75,1153.75,2,106
09/12/2005,05:28,1153.75,1154.00,1153.75,1153.75,25,27
09/12/2005,05:29,1153.75,1153.75,1153.75,1153.75,0,219
09/12/2005,05:30,1153.50,1153.75,1153.50,1153.75,323,50
09/12/2005,05:31,1153.75,1153.75,1153.50,1153.50,35,37
09/12/2005,05:32,1153.75,1153.75,1153.50,1153.75,143,150
09/12/2005,05:33,1153.75,1153.75,1153.75,1153.75,11,0
09/12/2005,05:34,1153.75,1154.00,1153.75,1154.00,7,0
09/12/2005,05:35,1153.75,1154.00,1153.75,1153.75,1,63
09/12/2005,05:36,1153.75,1153.75,1153.75,1153.75,0,5
09/12/2005,05:37,1153.75,1153.75,1153.75,1153.75,0,6
09/12/2005,05:39,1153.75,1154.00,1153.75,1153.75,192,32
09/12/2005,05:40,1154.00,1154.00,1153.75,1154.00,7,4
09/12/2005,05:41,1154.00,1154.00,1153.75,1153.75,7,101
09/12/2005,05:42,1153.75,1153.75,1153.75,1153.75,0,45
09/12/2005,05:43,1153.75,1153.75,1153.50,1153.50,0,182
09/12/2005,05:44,1153.50,1153.75,1153.50,1153.75,166,41
09/12/2005,05:45,1153.75,1153.75,1153.50,1153.50,43,53
09/12/2005,05:46,1153.75,1153.75,1153.50,1153.75,99,25
09/12/2005,05:47,1153.75,1154.00,1153.75,1154.00,41,0
09/12/2005,05:48,1154.00,1154.00,1153.75,1154.00,28,11
09/12/2005,05:49,1154.00,1154.25,1154.00,1154.25,12,0
09/12/2005,05:50,1154.25,1154.25,1154.00,1154.00,2,4
09/12/2005,05:52,1154.00,1154.25,1154.00,1154.25,1,13
09/12/2005,05:53,1154.00,1154.00,1153.75,1153.75,0,53
09/12/2005,05:54,1153.75,1154.00,1153.75,1154.00,11,1
09/12/2005,05:55,1153.75,1153.75,1153.75,1153.75,0,7
09/12/2005,05:56,1154.00,1154.00,1154.00,1154.00,15,0
09/12/2005,05:57,1154.00,1154.25,1154.00,1154.00,121,1
09/12/2005,05:58,1154.00,1154.00,1154.00,1154.00,0,5
09/12/2005,05:59,1154.00,1154.00,1154.00,1154.00,0,6
09/12/2005,06:01,1154.00,1154.00,1153.75,1153.75,0,37
09/12/2005,06:02,1154.00,1154.00,1153.75,1153.75,8,4
09/12/2005,06:03,1154.00,1154.00,1153.75,1153.75,2,4
09/12/2005,06:04,1154.00,1154.00,1153.50,1153.50,2,192
09/12/2005,06:05,1153.75,1153.75,1153.75,1153.75,29,0
09/12/2005,06:06,1153.75,1153.75,1153.75,1153.75,70,0
09/12/2005,06:07,1153.50,1153.75,1153.50,1153.75,56,6
09/12/2005,06:08,1153.75,1153.75,1153.75,1153.75,4,0
09/12/2005,06:09,1153.75,1153.75,1153.75,1153.75,6,0
09/12/2005,06:10,1153.75,1154.00,1153.75,1154.00,107,0
09/12/2005,06:11,1154.00,1154.00,1153.75,1153.75,74,235
09/12/2005,06:12,1153.75,1153.75,1153.50,1153.75,1,57
09/12/2005,06:13,1153.50,1154.00,1153.50,1154.00,141,4
09/12/2005,06:14,1153.75,1154.00,1153.75,1154.00,33,6
09/12/2005,06:15,1154.25,1154.25,1153.75,1154.00,3,7
09/12/2005,06:16,1154.00,1154.00,1154.00,1154.00,7,0
09/12/2005,06:17,1154.00,1154.00,1154.00,1154.00,6,0
09/12/2005,06:18,1154.25,1154.25,1154.00,1154.00,1,7
09/12/2005,06:19,1154.25,1154.25,1154.00,1154.00,1,4
09/12/2005,06:20,1154.25,1154.25,1154.00,1154.00,1,81
09/12/2005,06:21,1154.25,1154.25,1154.25,1154.25,196,0
09/12/2005,06:22,1154.25,1154.25,1154.25,1154.25,17,0
09/12/2005,06:23,1154.00,1154.00,1154.00,1154.00,0,6
09/12/2005,06:24,1154.25,1154.50,1154.00,1154.50,22,6
09/12/2005,06:25,1154.25,1154.25,1154.00,1154.25,1,19
09/12/2005,06:26,1154.00,1154.00,1154.00,1154.00,0,6
09/12/2005,06:27,1154.25,1154.25,1154.25,1154.25,69,0
09/12/2005,06:28,1154.00,1154.00,1154.00,1154.00,0,5
09/12/2005,06:29,1154.00,1154.25,1154.00,1154.25,10,7
09/12/2005,06:30,1154.00,1154.00,1154.00,1154.00,0,6
09/12/2005,06:31,1154.00,1154.00,1154.00,1154.00,0,6
09/12/2005,06:32,1154.25,1154.25,1154.25,1154.25,10,0
09/12/2005,06:33,1154.00,1154.25,1154.00,1154.25,7,4
09/12/2005,06:34,1154.00,1154.25,1154.00,1154.25,2,7
09/12/2005,06:35,1154.00,1154.25,1154.00,1154.25,20,5
09/12/2005,06:36,1154.25,1154.25,1154.00,1154.25,112,4
09/12/2005,06:37,1154.25,1154.50,1154.25,1154.25,20,56
09/12/2005,06:38,1154.50,1154.50,1154.25,1154.25,1,4
09/12/2005,06:39,1154.50,1154.50,1154.25,1154.50,152,5
09/12/2005,06:40,1154.25,1154.50,1154.25,1154.50,60,128
09/12/2005,06:41,1154.50,1154.75,1154.50,1154.75,50,6
09/12/2005,06:42,1154.75,1154.75,1154.50,1154.75,52,6
09/12/2005,06:43,1154.75,1154.75,1154.50,1154.50,2,176
09/12/2005,06:44,1154.50,1154.75,1154.50,1154.75,3,37
09/12/2005,06:45,1154.50,1154.75,1154.50,1154.50,2,18
09/12/2005,06:46,1154.50,1154.50,1154.25,1154.50,15,12
09/12/2005,06:47,1154.25,1154.25,1154.25,1154.25,0,9
09/12/2005,06:48,1154.25,1154.25,1154.25,1154.25,0,5
09/12/2005,06:49,1154.50,1154.50,1154.25,1154.50,4,20
09/12/2005,06:50,1154.50,1154.50,1154.25,1154.25,4,61
09/12/2005,06:51,1154.25,1154.25,1154.25,1154.25,0,55
09/12/2005,06:52,1154.25,1154.50,1154.25,1154.25,9,6
09/12/2005,06:53,1154.25,1154.50,1154.25,1154.25,4,166
09/12/2005,06:54,1154.25,1154.25,1154.25,1154.25,0,50
09/12/2005,06:55,1154.00,1154.25,1154.00,1154.25,17,5
09/12/2005,06:56,1154.25,1154.25,1154.00,1154.00,6,6
09/12/2005,06:58,1154.00,1154.25,1154.00,1154.25,2,40
09/12/2005,06:59,1154.25,1154.25,1154.00,1154.00,7,6
09/12/2005,07:00,1154.25,1154.25,1154.25,1154.25,10,0
09/12/2005,07:01,1154.00,1154.25,1154.00,1154.25,8,4
09/12/2005,07:02,1154.00,1154.25,1154.00,1154.25,3,3
09/12/2005,07:07,1154.25,1154.25,1154.00,1154.25,2,2
09/12/2005,07:08,1154.25,1154.25,1154.25,1154.25,2,0
09/12/2005,07:09,1154.25,1154.25,1154.25,1154.25,44,0
09/12/2005,07:10,1154.25,1154.25,1154.00,1154.25,291,1
09/12/2005,07:11,1154.25,1154.50,1154.25,1154.25,2,2
09/12/2005,07:12,1154.50,1154.50,1154.50,1154.50,1,0
09/12/2005,07:13,1154.25,1154.50,1154.25,1154.50,35,6
09/12/2005,07:14,1154.25,1154.50,1154.25,1154.25,1,124
09/12/2005,07:15,1154.25,1154.25,1154.00,1154.25,1,48
09/12/2005,07:16,1154.25,1154.25,1154.25,1154.25,5,0
09/12/2005,07:17,1154.25,1154.25,1154.25,1154.25,41,0
09/12/2005,07:18,1154.25,1154.50,1154.25,1154.50,53,0
09/12/2005,07:19,1154.50,1154.50,1154.50,1154.50,38,0
09/12/2005,07:20,1154.50,1154.50,1154.50,1154.50,4,0
09/12/2005,07:21,1154.50,1154.75,1154.50,1154.75,124,0
09/12/2005,07:22,1154.75,1154.75,1154.50,1154.50,3,4
09/12/2005,07:23,1154.50,1154.75,1154.50,1154.75,32,2
09/12/2005,07:24,1154.75,1154.75,1154.75,1154.75,33,0
09/12/2005,07:25,1154.50,1154.75,1154.50,1154.75,10,2
09/12/2005,07:26,1154.75,1154.75,1154.50,1154.75,29,1
09/12/2005,07:27,1154.75,1154.75,1154.50,1154.75,100,1
09/12/2005,07:28,1154.75,1155.00,1154.75,1155.00,189,10
09/12/2005,07:29,1154.75,1155.00,1154.75,1155.00,7,2
09/12/2005,07:30,1154.75,1155.00,1154.50,1154.50,5,142
09/12/2005,07:31,1154.50,1154.50,1154.50,1154.50,0,2
09/12/2005,07:32,1154.50,1154.75,1154.50,1154.75,1,2
09/12/2005,07:33,1154.50,1154.75,1154.50,1154.50,2,10
09/12/2005,07:34,1154.75,1154.75,1154.50,1154.75,4,1
09/12/2005,07:35,1154.75,1154.75,1154.75,1154.75,2,0
09/12/2005,07:36,1154.75,1154.75,1154.75,1154.75,8,0
09/12/2005,07:37,1154.75,1154.75,1154.75,1154.75,60,0
09/12/2005,07:38,1154.75,1154.75,1154.75,1154.75,1,0
09/12/2005,07:39,1154.75,1154.75,1154.50,1154.75,7,1
09/12/2005,07:40,1154.75,1154.75,1154.50,1154.50,1,7
09/12/2005,07:41,1154.50,1154.50,1154.50,1154.50,0,1
09/12/2005,07:42,1154.75,1154.75,1154.50,1154.50,1,1
09/12/2005,07:44,1154.75,1154.75,1154.75,1154.75,56,0
09/12/2005,07:45,1154.75,1154.75,1154.75,1154.75,21,0
09/12/2005,07:46,1154.50,1154.50,1154.50,1154.50,0,130
09/12/2005,07:47,1154.75,1154.75,1154.50,1154.75,8,20
09/12/2005,07:48,1154.50,1154.50,1154.50,1154.50,0,2
09/12/2005,07:49,1154.50,1154.75,1154.50,1154.50,5,43
09/12/2005,07:50,1154.50,1154.50,1154.25,1154.50,65,112
09/12/2005,07:51,1154.50,1154.75,1154.50,1154.50,74,36
09/12/2005,07:52,1154.50,1154.50,1154.25,1154.25,0,3
09/12/2005,07:53,1154.50,1154.50,1154.50,1154.50,10,0
09/12/2005,07:54,1154.50,1154.50,1154.50,1154.50,13,0
09/12/2005,07:55,1154.25,1154.25,1154.25,1154.25,0,1
09/12/2005,07:56,1154.25,1154.50,1154.25,1154.50,136,9
09/12/2005,07:58,1154.50,1154.50,1154.50,1154.50,116,0
09/12/2005,07:59,1154.50,1154.50,1154.50,1154.50,10,0
09/12/2005,08:00,1154.50,1154.50,1154.50,1154.50,217,0
09/12/2005,08:01,1154.50,1154.50,1154.50,1154.50,162,0
09/12/2005,08:02,1154.50,1154.50,1154.50,1154.50,1,0
09/12/2005,08:03,1154.50,1154.50,1154.50,1154.50,3,0
09/12/2005,08:05,1154.75,1154.75,1154.50,1154.50,6,10
09/12/2005,08:06,1154.75,1154.75,1154.75,1154.75,13,0
09/12/2005,08:07,1154.75,1154.75,1154.50,1154.50,56,5
09/12/2005,08:09,1154.75,1154.75,1154.75,1154.75,5,0
09/12/2005,08:10,1154.75,1154.75,1154.75,1154.75,2,0
09/12/2005,08:11,1154.75,1154.75,1154.50,1154.75,93,8
09/12/2005,08:12,1154.75,1154.75,1154.50,1154.50,27,149
09/12/2005,08:13,1154.75,1154.75,1154.75,1154.75,26,0
09/12/2005,08:14,1154.75,1154.75,1154.50,1154.50,31,254
09/12/2005,08:15,1154.50,1154.75,1154.50,1154.75,28,16
09/12/2005,08:16,1154.75,1154.75,1154.50,1154.50,2,1
09/12/2005,08:17,1154.50,1154.75,1154.50,1154.75,54,24
09/12/2005,08:18,1154.50,1154.50,1154.25,1154.50,28,95
09/12/2005,08:19,1154.50,1154.50,1154.25,1154.25,12,395
09/12/2005,08:20,1154.25,1154.25,1154.00,1154.25,66,156
09/12/2005,08:21,1154.00,1154.25,1154.00,1154.25,33,1
09/12/2005,08:22,1154.25,1154.25,1154.25,1154.25,90,0
09/12/2005,08:23,1154.25,1154.25,1154.25,1154.25,142,0
09/12/2005,08:24,1154.25,1154.50,1154.00,1154.00,29,269
09/12/2005,08:25,1154.25,1154.25,1154.00,1154.25,58,2
09/12/2005,08:26,1154.25,1154.25,1154.00,1154.25,98,437
09/12/2005,08:27,1154.00,1154.00,1153.75,1154.00,265,496
09/12/2005,08:28,1154.00,1154.00,1154.00,1154.00,86,0
09/12/2005,08:29,1154.00,1154.25,1153.75,1154.00,130,2
09/12/2005,08:30,1154.00,1154.25,1153.75,1154.25,447,289
09/12/2005,08:31,1154.25,1154.50,1153.75,1154.00,1284,2005
09/12/2005,08:32,1154.00,1154.50,1153.75,1154.25,1911,1086
09/12/2005,08:33,1154.50,1154.75,1154.25,1154.75,1007,185
09/12/2005,08:34,1154.75,1155.00,1154.25,1154.25,1339,1212
09/12/2005,08:35,1154.50,1154.50,1154.25,1154.50,148,988
09/12/2005,08:36,1154.50,1154.75,1154.25,1154.50,1998,854
09/12/2005,08:37,1154.25,1154.25,1153.50,1153.50,356,2827
09/12/2005,08:38,1153.75,1154.00,1153.50,1153.75,1046,2766
09/12/2005,08:39,1153.50,1153.75,1153.25,1153.75,952,1610
09/12/2005,08:40,1153.75,1153.75,1153.25,1153.50,354,733
09/12/2005,08:41,1153.75,1154.25,1153.50,1154.00,1711,468
09/12/2005,08:42,1154.00,1155.00,1154.00,1155.00,3231,832
09/12/2005,08:43,1155.00,1155.50,1154.75,1155.25,2634,1262
09/12/2005,08:44,1155.25,1156.00,1155.25,1155.75,2673,1890
09/12/2005,08:45,1155.75,1155.75,1155.00,1155.50,1213,1249
09/12/2005,08:46,1155.50,1155.50,1154.75,1155.50,1038,2103
09/12/2005,08:47,1155.50,1155.75,1155.25,1155.75,1695,141
09/12/2005,08:48,1155.75,1156.00,1154.75,1155.00,1497,2427
09/12/2005,08:49,1155.00,1155.50,1155.00,1155.25,1212,410
09/12/2005,08:50,1155.50,1155.75,1155.25,1155.75,882,769
09/12/2005,08:51,1155.75,1155.75,1154.75,1155.00,740,1778
09/12/2005,08:52,1154.75,1155.75,1154.75,1155.50,1578,147
09/12/2005,08:53,1155.50,1156.25,1155.50,1155.75,2638,2160
09/12/2005,08:54,1155.75,1155.75,1154.75,1155.50,1281,2056
09/12/2005,08:55,1155.25,1156.00,1155.00,1155.75,1500,745
09/12/2005,08:56,1155.75,1156.00,1155.25,1155.25,469,1008
09/12/2005,08:57,1155.25,1155.50,1155.00,1155.25,554,939
09/12/2005,08:58,1155.25,1155.50,1155.25,1155.25,4,615
09/12/2005,08:59,1155.25,1155.75,1155.25,1155.50,648,32
09/12/2005,09:00,1155.50,1156.00,1155.25,1155.50,1306,1217
09/12/2005,09:01,1155.50,1155.50,1155.00,1155.25,352,1044
09/12/2005,09:02,1155.25,1156.00,1155.25,1155.75,900,43
09/12/2005,09:03,1156.00,1156.00,1155.50,1155.75,616,671
09/12/2005,09:04,1156.00,1156.00,1155.00,1155.00,280,1988
09/12/2005,09:05,1155.25,1155.50,1154.75,1155.00,621,1507
09/12/2005,09:06,1155.00,1155.00,1154.50,1154.75,979,2037
09/12/2005,09:07,1155.00,1155.25,1154.50,1154.75,618,1001
09/12/2005,09:08,1154.75,1155.00,1154.50,1154.75,503,637
09/12/2005,09:09,1154.75,1155.00,1154.25,1155.00,1521,1146
09/12/2005,09:10,1154.75,1155.00,1154.75,1155.00,264,1603
09/12/2005,09:11,1154.75,1155.00,1154.25,1154.50,577,1864
09/12/2005,09:12,1154.25,1155.00,1154.00,1154.75,1615,1454
09/12/2005,09:13,1155.00,1155.50,1154.75,1155.25,1043,49
09/12/2005,09:14,1155.50,1155.50,1154.50,1154.75,68,1733
09/12/2005,09:15,1154.50,1154.75,1154.25,1154.25,378,840
09/12/2005,09:16,1154.50,1154.50,1153.75,1154.00,709,1969
09/12/2005,09:17,1154.25,1154.25,1153.50,1153.75,633,2015
09/12/2005,09:18,1154.00,1154.00,1153.50,1154.00,965,317
09/12/2005,09:19,1154.00,1154.25,1153.75,1154.00,1326,576
09/12/2005,09:20,1154.00,1154.25,1153.50,1153.50,1226,1497
09/12/2005,09:21,1153.75,1154.00,1153.50,1153.50,1101,925
09/12/2005,09:22,1153.75,1154.25,1153.50,1154.25,1196,1129
09/12/2005,09:23,1154.25,1154.50,1154.00,1154.25,1004,492
09/12/2005,09:24,1154.00,1154.50,1154.00,1154.50,419,141
09/12/2005,09:25,1154.50,1154.75,1154.25,1154.75,1816,750
09/12/2005,09:26,1154.75,1154.75,1154.00,1154.00,302,1826
09/12/2005,09:27,1154.25,1154.75,1154.00,1154.50,1482,296
09/12/2005,09:28,1154.50,1155.00,1154.50,1154.50,1040,344
09/12/2005,09:29,1154.50,1154.75,1154.25,1154.25,642,512
09/12/2005,09:30,1154.50,1154.75,1154.00,1154.25,476,639
09/12/2005,09:31,1154.50,1154.50,1153.50,1153.75,349,2172
09/12/2005,09:32,1153.75,1154.00,1153.75,1154.00,876,471
09/12/2005,09:33,1154.00,1154.25,1153.25,1153.50,450,3154
09/12/2005,09:34,1153.75,1154.25,1153.25,1154.00,4258,947
09/12/2005,09:35,1154.00,1154.00,1153.25,1153.50,872,1887
09/12/2005,09:36,1153.75,1153.75,1153.50,1153.75,619,537
09/12/2005,09:37,1153.50,1153.75,1152.75,1153.25,1425,4308
09/12/2005,09:38,1153.25,1153.25,1152.75,1153.00,700,903
09/12/2005,09:39,1153.25,1153.50,1153.00,1153.25,537,738
09/12/2005,09:40,1153.25,1153.75,1153.25,1153.50,709,668
09/12/2005,09:41,1153.50,1153.75,1153.25,1153.75,904,597
09/12/2005,09:42,1153.50,1154.25,1153.50,1154.25,1988,220
09/12/2005,09:43,1154.00,1154.50,1154.00,1154.25,849,607
09/12/2005,09:44,1154.25,1154.75,1154.00,1154.50,1304,297
09/12/2005,09:45,1154.50,1154.75,1154.25,1154.75,923,449
09/12/2005,09:46,1154.75,1154.75,1154.50,1154.75,640,39
09/12/2005,09:47,1154.75,1154.75,1154.25,1154.25,628,828
09/12/2005,09:48,1154.25,1154.50,1154.00,1154.00,34,1398
09/12/2005,09:49,1154.00,1154.50,1154.00,1154.25,675,130
09/12/2005,09:50,1154.50,1154.75,1154.25,1154.25,518,560
09/12/2005,09:51,1154.50,1154.50,1154.25,1154.50,193,445
09/12/2005,09:52,1154.50,1154.50,1154.25,1154.50,111,518
09/12/2005,09:53,1154.25,1154.75,1154.25,1154.50,247,153
09/12/2005,09:54,1154.50,1155.00,1154.50,1154.75,1036,1013
09/12/2005,09:55,1154.50,1154.75,1154.25,1154.50,353,706
09/12/2005,09:56,1154.50,1155.00,1154.50,1155.00,746,777
09/12/2005,09:57,1155.00,1155.25,1154.50,1154.50,1580,1150
09/12/2005,09:58,1154.50,1154.75,1154.25,1154.75,459,264
09/12/2005,09:59,1154.50,1154.75,1154.25,1154.50,202,341
09/12/2005,10:00,1154.25,1154.75,1154.25,1154.75,286,33
09/12/2005,10:01,1154.75,1155.00,1154.50,1155.00,429,462
09/12/2005,10:02,1155.00,1155.00,1154.25,1154.50,26,527
09/12/2005,10:03,1154.50,1154.75,1154.25,1154.50,97,273
09/12/2005,10:04,1154.50,1154.50,1154.00,1154.25,320,458
09/12/2005,10:05,1154.25,1154.50,1154.00,1154.00,443,223
09/12/2005,10:06,1154.00,1154.25,1153.75,1154.00,293,658
09/12/2005,10:07,1153.75,1154.00,1153.75,1153.75,23,357
09/12/2005,10:08,1154.00,1154.25,1153.75,1154.00,503,413
09/12/2005,10:09,1153.75,1154.25,1153.75,1154.25,292,381
09/12/2005,10:10,1154.00,1154.50,1154.00,1154.25,494,569
09/12/2005,10:11,1154.25,1154.50,1154.00,1154.25,323,34
09/12/2005,10:12,1154.50,1154.50,1154.25,1154.50,104,485
09/12/2005,10:13,1154.25,1154.50,1154.25,1154.25,77,45
09/12/2005,10:14,1154.50,1154.50,1154.00,1154.25,1054,583
09/12/2005,10:15,1154.00,1154.25,1153.50,1154.00,1046,1031
09/12/2005,10:16,1154.00,1154.00,1153.75,1154.00,139,32
09/12/2005,10:17,1154.00,1154.25,1154.00,1154.00,361,936
09/12/2005,10:18,1154.25,1154.25,1153.75,1153.75,5,604
09/12/2005,10:19,1154.00,1154.00,1153.50,1153.50,428,1346
09/12/2005,10:20,1153.50,1153.75,1153.50,1153.50,249,480
09/12/2005,10:21,1153.75,1154.00,1153.50,1153.50,382,199
09/12/2005,10:22,1153.75,1153.75,1153.50,1153.75,77,10
09/12/2005,10:23,1153.75,1154.00,1153.50,1153.75,716,486
09/12/2005,10:24,1154.00,1154.00,1153.50,1153.75,984,255
09/12/2005,10:25,1154.00,1154.25,1153.75,1154.25,900,2
09/12/2005,10:26,1154.25,1155.25,1154.25,1154.75,3113,1980
09/12/2005,10:27,1154.75,1155.25,1154.75,1154.75,1585,1052
09/12/2005,10:28,1154.75,1154.75,1154.25,1154.50,356,1247
09/12/2005,10:29,1154.50,1154.50,1154.00,1154.00,334,1448
09/12/2005,10:30,1154.25,1154.75,1153.75,1154.50,2189,591
09/12/2005,10:31,1154.50,1154.50,1153.75,1153.75,236,701
09/12/2005,10:32,1154.00,1154.25,1153.75,1154.00,264,309
09/12/2005,10:33,1154.00,1154.25,1153.75,1154.00,732,29
09/12/2005,10:34,1154.00,1154.50,1154.00,1154.25,422,34
09/12/2005,10:35,1154.50,1154.75,1154.25,1154.50,1519,22
09/12/2005,10:36,1154.50,1154.50,1154.25,1154.25,666,385
09/12/2005,10:37,1154.50,1154.75,1154.00,1154.25,402,656
09/12/2005,10:38,1154.25,1154.50,1154.25,1154.50,12,118
09/12/2005,10:39,1154.25,1154.50,1154.25,1154.25,57,56
09/12/2005,10:40,1154.25,1154.50,1154.25,1154.50,12,5
09/12/2005,10:41,1154.50,1154.50,1154.25,1154.50,139,15
09/12/2005,10:42,1154.50,1154.75,1154.25,1154.75,589,56
09/12/2005,10:43,1154.50,1154.75,1154.50,1154.50,9,23
09/12/2005,10:44,1154.50,1154.50,1154.25,1154.25,1,1493
09/12/2005,10:45,1154.50,1154.50,1154.00,1154.00,28,560
09/12/2005,10:46,1154.00,1154.50,1154.00,1154.50,502,333
09/12/2005,10:47,1154.50,1154.50,1154.25,1154.25,12,376
09/12/2005,10:48,1154.00,1154.25,1154.00,1154.00,10,88
09/12/2005,10:49,1154.00,1154.25,1153.75,1153.75,3,987
09/12/2005,10:50,1153.75,1154.00,1153.75,1153.75,37,152
09/12/2005,10:51,1154.00,1154.00,1153.50,1153.50,183,1919
09/12/2005,10:52,1153.50,1153.75,1153.50,1153.50,255,1217
09/12/2005,10:53,1153.25,1153.75,1153.25,1153.50,644,113
09/12/2005,10:54,1153.50,1153.75,1153.50,1153.75,137,31
09/12/2005,10:55,1153.75,1154.00,1153.50,1153.50,408,232
09/12/2005,10:56,1153.50,1154.00,1153.50,1153.75,277,2117
09/12/2005,10:57,1153.50,1153.75,1153.25,1153.75,382,533
09/12/2005,10:58,1153.75,1153.75,1153.25,1153.50,144,273
09/12/2005,10:59,1153.50,1153.75,1153.25,1153.75,455,15
09/12/2005,11:00,1153.75,1153.75,1153.50,1153.50,73,343
09/12/2005,11:01,1153.50,1153.50,1153.25,1153.50,267,547
09/12/2005,11:02,1153.50,1153.75,1153.25,1153.50,150,71
09/12/2005,11:03,1153.75,1153.75,1153.25,1153.50,204,440
09/12/2005,11:04,1153.50,1154.00,1153.25,1153.75,663,139
09/12/2005,11:05,1153.50,1154.25,1153.50,1154.25,490,126
09/12/2005,11:06,1154.25,1154.50,1154.00,1154.00,840,967
09/12/2005,11:07,1154.00,1154.25,1153.75,1154.00,139,419
09/12/2005,11:08,1154.00,1154.25,1153.75,1154.00,143,221
09/12/2005,11:09,1154.00,1154.00,1154.00,1154.00,44,0
09/12/2005,11:10,1154.00,1154.00,1153.75,1153.75,6,375
09/12/2005,11:11,1153.75,1154.00,1153.75,1154.00,68,48
09/12/2005,11:12,1154.00,1154.25,1153.75,1154.25,840,8
09/12/2005,11:13,1154.25,1154.75,1154.00,1154.25,1546,578
09/12/2005,11:14,1154.50,1154.75,1154.25,1154.75,711,271
09/12/2005,11:15,1154.50,1155.00,1154.50,1154.75,559,28
09/12/2005,11:16,1155.00,1155.25,1154.75,1154.75,1247,804
09/12/2005,11:17,1154.75,1155.00,1154.75,1154.75,104,108
09/12/2005,11:18,1154.75,1155.00,1154.75,1155.00,6,139
09/12/2005,11:19,1155.00,1155.00,1154.75,1154.75,58,687
09/12/2005,11:20,1154.75,1155.00,1154.75,1155.00,20,148
09/12/2005,11:21,1155.00,1155.25,1154.75,1155.00,845,78
09/12/2005,11:22,1155.25,1155.25,1155.00,1155.00,537,7
09/12/2005,11:23,1155.25,1155.25,1155.00,1155.25,185,66
09/12/2005,11:24,1155.25,1156.00,1155.00,1155.50,4746,1466
09/12/2005,11:25,1155.75,1156.00,1155.50,1155.75,2565,656
09/12/2005,11:26,1155.75,1156.00,1155.50,1155.50,382,680
09/12/2005,11:27,1155.75,1156.00,1155.50,1156.00,825,105
09/12/2005,11:28,1156.00,1156.00,1155.50,1155.50,454,612
09/12/2005,11:29,1155.75,1156.00,1155.50,1155.75,1515,12
09/12/2005,11:30,1155.75,1156.00,1155.75,1155.75,210,584
09/12/2005,11:31,1155.75,1155.75,1155.50,1155.75,553,169
09/12/2005,11:32,1155.75,1156.00,1155.50,1155.75,157,333
09/12/2005,11:33,1155.75,1155.75,1155.50,1155.75,321,40
09/12/2005,11:34,1155.50,1155.50,1154.75,1154.75,949,2845
09/12/2005,11:35,1154.75,1154.75,1154.25,1154.75,740,631
09/12/2005,11:36,1154.75,1154.75,1154.50,1154.50,17,13
09/12/2005,11:37,1154.75,1155.00,1154.50,1154.75,499,621
09/12/2005,11:38,1154.50,1154.75,1154.50,1154.75,5,52
09/12/2005,11:39,1154.75,1155.00,1154.50,1155.00,395,98
09/12/2005,11:40,1154.75,1155.00,1154.75,1154.75,25,91
09/12/2005,11:41,1154.75,1155.00,1154.75,1154.75,4,37
09/12/2005,11:42,1154.75,1155.00,1154.50,1154.50,3,320
09/12/2005,11:43,1154.75,1154.75,1154.50,1154.75,29,1
09/12/2005,11:44,1154.50,1154.75,1154.50,1154.75,25,6
09/12/2005,11:45,1154.75,1154.75,1154.50,1154.50,50,5
09/12/2005,11:46,1154.50,1155.00,1154.50,1155.00,246,19
09/12/2005,11:47,1155.00,1155.00,1154.75,1154.75,13,42
09/12/2005,11:48,1155.00,1155.00,1154.75,1154.75,157,5
09/12/2005,11:49,1155.00,1155.25,1154.75,1155.00,115,126
09/12/2005,11:50,1154.75,1155.00,1154.75,1155.00,16,10
09/12/2005,11:51,1155.00,1155.00,1154.75,1154.75,39,389
09/12/2005,11:52,1154.75,1154.75,1154.50,1154.50,300,168
09/12/2005,11:53,1154.75,1154.75,1154.50,1154.50,50,93
09/12/2005,11:54,1154.50,1154.75,1154.50,1154.50,20,389
09/12/2005,11:55,1154.50,1154.50,1154.25,1154.50,274,118
09/12/2005,11:56,1154.50,1154.50,1154.25,1154.50,84,3
09/12/2005,11:57,1154.50,1154.50,1154.25,1154.50,76,179
09/12/2005,11:58,1154.50,1154.50,1154.25,1154.25,34,94
09/12/2005,11:59,1154.25,1154.50,1154.25,1154.50,620,1025
09/12/2005,12:00,1154.50,1154.50,1154.00,1154.25,644,323
09/12/2005,12:01,1154.25,1154.50,1154.00,1154.25,786,261
09/12/2005,12:02,1154.50,1154.50,1154.00,1154.25,74,185
09/12/2005,12:03,1154.25,1154.50,1154.25,1154.50,1,150
09/12/2005,12:04,1154.25,1154.50,1154.25,1154.25,1,150
09/12/2005,12:05,1154.25,1154.75,1154.25,1154.50,292,170
09/12/2005,12:06,1154.50,1154.75,1154.50,1154.75,8,67
09/12/2005,12:07,1154.75,1154.75,1154.25,1154.50,28,157
09/12/2005,12:08,1154.50,1154.75,1154.25,1154.50,241,75
09/12/2005,12:09,1154.50,1154.75,1154.50,1154.50,20,175
09/12/2005,12:10,1154.75,1154.75,1154.50,1154.50,12,4
09/12/2005,12:11,1154.75,1154.75,1154.50,1154.50,4,49
09/12/2005,12:12,1154.75,1154.75,1154.50,1154.50,48,11
09/12/2005,12:13,1154.75,1155.00,1154.75,1154.75,349,42
09/12/2005,12:14,1154.75,1155.00,1154.75,1154.75,13,52
09/12/2005,12:15,1155.00,1155.00,1154.50,1154.75,163,267
09/12/2005,12:16,1154.75,1154.75,1154.50,1154.75,40,12
09/12/2005,12:17,1154.75,1154.75,1154.50,1154.75,16,3
09/12/2005,12:18,1154.75,1155.00,1154.50,1155.00,765,36
09/12/2005,12:19,1154.75,1155.00,1154.75,1154.75,665,245
09/12/2005,12:20,1155.00,1155.25,1155.00,1155.00,173,16
09/12/2005,12:21,1155.00,1155.25,1155.00,1155.00,16,413
09/12/2005,12:22,1155.00,1155.00,1155.00,1155.00,0,225
09/12/2005,12:23,1155.00,1155.00,1154.75,1155.00,10,143
09/12/2005,12:24,1155.00,1155.00,1154.75,1155.00,25,138
09/12/2005,12:25,1154.75,1155.00,1154.75,1154.75,7,397
09/12/2005,12:26,1155.00,1155.00,1154.75,1154.75,3,129
09/12/2005,12:27,1154.75,1154.75,1154.50,1154.75,5,341
09/12/2005,12:28,1154.50,1154.75,1154.25,1154.50,25,635
09/12/2005,12:29,1154.50,1154.50,1154.00,1154.25,286,548
09/12/2005,12:30,1154.25,1154.50,1154.00,1154.25,35,314
09/12/2005,12:31,1154.00,1154.25,1154.00,1154.25,468,46
09/12/2005,12:32,1154.25,1154.50,1154.00,1154.50,47,282
09/12/2005,12:33,1154.50,1154.50,1154.00,1154.25,3,484
09/12/2005,12:34,1154.00,1154.25,1154.00,1154.00,22,246
09/12/2005,12:35,1154.00,1154.25,1154.00,1154.25,99,14
09/12/2005,12:36,1154.00,1154.50,1154.00,1154.50,946,26
09/12/2005,12:37,1154.50,1154.50,1154.25,1154.50,25,39
09/12/2005,12:38,1154.50,1154.75,1154.50,1154.75,396,57
09/12/2005,12:39,1154.75,1154.75,1154.50,1154.75,46,32
09/12/2005,12:40,1154.75,1154.75,1154.75,1154.75,48,0
09/12/2005,12:41,1154.75,1155.00,1154.75,1155.00,399,9
09/12/2005,12:42,1154.75,1154.75,1154.50,1154.50,0,288
09/12/2005,12:43,1154.50,1154.75,1154.50,1154.50,116,357
09/12/2005,12:44,1154.25,1154.50,1154.25,1154.50,38,25
09/12/2005,12:45,1154.50,1154.50,1154.25,1154.50,307,20
09/12/2005,12:46,1154.50,1154.75,1154.25,1154.75,85,91
09/12/2005,12:47,1154.75,1154.75,1154.50,1154.50,5,217
09/12/2005,12:48,1154.50,1154.75,1154.50,1154.50,6,519
09/12/2005,12:49,1154.50,1154.75,1154.50,1154.50,1,127
09/12/2005,12:50,1154.50,1154.50,1154.25,1154.50,84,705
09/12/2005,12:51,1154.25,1154.50,1154.00,1154.25,173,787
09/12/2005,12:52,1154.25,1154.50,1154.00,1154.25,171,52
09/12/2005,12:53,1154.25,1154.50,1154.25,1154.25,5,195
09/12/2005,12:54,1154.25,1154.50,1154.00,1154.25,127,107
09/12/2005,12:55,1154.25,1154.25,1153.50,1153.75,477,2730
09/12/2005,12:56,1153.75,1154.00,1153.25,1153.25,728,1514
09/12/2005,12:57,1153.25,1153.50,1153.00,1153.50,933,1250
09/12/2005,12:58,1153.25,1153.75,1153.25,1153.50,179,519
09/12/2005,12:59,1153.50,1153.75,1153.25,1153.50,388,620
09/12/2005,13:00,1153.50,1153.50,1152.50,1152.50,2083,3175
09/12/2005,13:01,1152.50,1153.00,1152.25,1152.75,1121,2532
09/12/2005,13:02,1153.00,1153.25,1152.75,1153.25,503,77
09/12/2005,13:03,1153.25,1153.25,1153.00,1153.00,14,514
09/12/2005,13:04,1153.25,1154.00,1153.00,1153.75,2323,613
09/12/2005,13:05,1153.75,1154.00,1153.50,1153.75,584,71
09/12/2005,13:06,1153.75,1154.00,1153.50,1153.50,28,812
09/12/2005,13:07,1153.50,1153.50,1152.75,1153.25,631,1825
09/12/2005,13:08,1153.00,1153.75,1153.00,1153.50,656,524
09/12/2005,13:09,1153.75,1153.75,1153.00,1153.50,972,635
09/12/2005,13:10,1153.50,1154.00,1153.25,1153.75,1057,121
09/12/2005,13:11,1153.75,1153.75,1153.00,1153.25,91,848
09/12/2005,13:12,1153.50,1154.00,1153.50,1153.75,621,31
09/12/2005,13:13,1154.00,1154.50,1153.75,1154.50,1601,508
09/12/2005,13:14,1154.25,1154.50,1154.00,1154.50,282,824
09/12/2005,13:15,1154.25,1154.50,1154.00,1154.25,253,277
09/12/2005,13:16,1154.25,1154.50,1154.00,1154.00,37,236
09/12/2005,13:17,1154.00,1154.50,1154.00,1154.00,737,93
09/12/2005,13:18,1154.25,1154.25,1154.00,1154.25,843,30
09/12/2005,13:19,1154.00,1154.25,1153.50,1153.75,317,848
09/12/2005,13:20,1154.00,1154.25,1153.75,1153.75,103,301
09/12/2005,13:21,1153.75,1154.00,1153.75,1154.00,19,45
09/12/2005,13:22,1154.00,1154.00,1153.75,1153.75,737,30
09/12/2005,13:23,1154.00,1154.00,1153.75,1154.00,96,60
09/12/2005,13:24,1154.00,1154.25,1153.75,1154.25,335,55
09/12/2005,13:25,1154.00,1154.50,1154.00,1154.25,836,203
09/12/2005,13:26,1154.25,1154.50,1154.00,1154.25,13,302
09/12/2005,13:27,1154.25,1154.25,1153.75,1154.00,671,424
09/12/2005,13:28,1154.00,1154.25,1154.00,1154.25,23,30
09/12/2005,13:29,1154.00,1154.25,1154.00,1154.25,75,19
09/12/2005,13:30,1154.00,1154.25,1154.00,1154.00,2,131
09/12/2005,13:31,1154.25,1154.25,1154.00,1154.00,80,165
09/12/2005,13:32,1154.00,1154.25,1154.00,1154.00,35,8
09/12/2005,13:33,1154.00,1154.25,1154.00,1154.00,4,22
09/12/2005,13:34,1154.00,1155.00,1154.00,1154.75,2642,755
09/12/2005,13:35,1154.50,1154.75,1154.50,1154.75,406,39
09/12/2005,13:36,1154.50,1154.75,1154.25,1154.50,281,973
09/12/2005,13:37,1154.50,1154.75,1154.25,1154.50,45,1100
09/12/2005,13:38,1154.25,1154.50,1154.25,1154.50,1,69
09/12/2005,13:39,1154.25,1154.50,1154.25,1154.25,18,22
09/12/2005,13:40,1154.25,1154.50,1154.25,1154.50,7,13
09/12/2005,13:41,1154.25,1154.50,1154.25,1154.25,6,82
09/12/2005,13:42,1154.50,1154.75,1154.25,1154.50,472,39
09/12/2005,13:43,1154.75,1155.00,1154.50,1154.75,364,292
09/12/2005,13:44,1154.75,1154.75,1154.25,1154.25,7,336
09/12/2005,13:45,1154.50,1154.50,1154.25,1154.50,243,31
09/12/2005,13:46,1154.50,1155.25,1154.50,1155.00,1533,90
09/12/2005,13:47,1155.25,1155.25,1154.50,1154.75,230,921
09/12/2005,13:48,1154.75,1155.00,1154.50,1154.50,621,223
09/12/2005,13:49,1154.50,1154.75,1154.50,1154.50,6,53
09/12/2005,13:50,1154.50,1154.75,1154.50,1154.75,35,46
09/12/2005,13:51,1154.50,1154.75,1154.50,1154.50,36,57
09/12/2005,13:52,1154.50,1154.50,1154.25,1154.25,31,457
09/12/2005,13:53,1154.25,1154.50,1154.00,1154.25,66,472
09/12/2005,13:54,1154.50,1154.50,1154.25,1154.50,85,352
09/12/2005,13:55,1154.50,1155.00,1154.50,1155.00,960,37
09/12/2005,13:56,1155.00,1155.00,1154.50,1154.75,246,708
09/12/2005,13:57,1154.75,1155.00,1154.50,1154.75,125,81
09/12/2005,13:58,1154.75,1155.00,1154.50,1154.75,164,101
09/12/2005,13:59,1155.00,1155.50,1154.75,1155.25,1569,360
09/12/2005,14:00,1155.00,1155.25,1154.75,1155.00,553,238
09/12/2005,14:01,1155.00,1155.25,1154.75,1155.00,229,141
09/12/2005,14:02,1155.00,1155.25,1154.75,1155.00,779,321
09/12/2005,14:03,1155.00,1155.00,1154.75,1155.00,166,38
09/12/2005,14:04,1154.75,1155.00,1154.50,1154.75,16,536
09/12/2005,14:05,1154.75,1155.00,1154.50,1154.75,640,96
09/12/2005,14:06,1155.00,1155.00,1154.75,1154.75,6,225
09/12/2005,14:07,1154.75,1154.75,1154.50,1154.50,2,1072
09/12/2005,14:08,1154.50,1155.00,1154.50,1154.50,408,411
09/12/2005,14:09,1154.50,1154.75,1154.50,1154.75,67,15
09/12/2005,14:10,1154.75,1154.75,1154.50,1154.75,25,36
09/12/2005,14:11,1154.50,1154.75,1154.50,1154.50,100,715
09/12/2005,14:12,1154.50,1155.25,1154.50,1155.25,1738,124
09/12/2005,14:13,1155.25,1155.25,1155.00,1155.00,10,705
09/12/2005,14:14,1154.75,1155.25,1154.75,1155.25,282,123
09/12/2005,14:15,1155.00,1156.00,1155.00,1156.00,3862,1033
09/12/2005,14:16,1155.75,1156.25,1155.50,1155.75,1038,973
09/12/2005,14:17,1155.50,1156.00,1155.50,1155.50,425,466
09/12/2005,14:18,1155.75,1156.00,1155.50,1155.75,442,86
09/12/2005,14:19,1155.75,1156.00,1155.75,1155.75,17,116
09/12/2005,14:20,1156.00,1156.00,1155.50,1155.50,199,1231
09/12/2005,14:21,1155.50,1155.75,1155.50,1155.50,5,578
09/12/2005,14:22,1155.75,1155.75,1155.50,1155.75,12,41
09/12/2005,14:23,1155.75,1156.00,1155.25,1155.50,419,886
09/12/2005,14:24,1155.25,1155.50,1155.25,1155.50,12,90
09/12/2005,14:25,1155.50,1155.50,1155.25,1155.50,531,38
09/12/2005,14:26,1155.50,1155.50,1155.25,1155.50,125,4
09/12/2005,14:27,1155.50,1155.75,1155.25,1155.75,452,35
09/12/2005,14:28,1155.50,1155.75,1155.50,1155.50,4,28
09/12/2005,14:29,1155.50,1155.75,1155.25,1155.50,208,242
09/12/2005,14:30,1155.50,1156.25,1155.50,1155.75,1558,579
09/12/2005,14:31,1155.75,1156.00,1155.25,1155.50,34,558
09/12/2005,14:32,1155.25,1155.50,1155.00,1155.25,42,821
09/12/2005,14:33,1155.00,1155.25,1154.75,1155.00,281,842
09/12/2005,14:34,1154.75,1155.00,1154.75,1155.00,43,261
09/12/2005,14:35,1155.00,1155.50,1155.00,1155.25,981,479
09/12/2005,14:36,1155.00,1155.50,1155.00,1155.25,611,18
09/12/2005,14:37,1155.50,1155.50,1155.00,1155.25,19,244
09/12/2005,14:38,1155.25,1155.50,1155.25,1155.25,378,270
09/12/2005,14:39,1155.25,1155.25,1155.00,1155.25,168,22
09/12/2005,14:40,1155.25,1155.25,1155.00,1155.00,105,6
09/12/2005,14:41,1155.00,1155.00,1154.75,1155.00,144,588
09/12/2005,14:42,1155.00,1155.00,1154.50,1154.75,645,555
09/12/2005,14:43,1154.75,1154.75,1154.25,1154.50,510,1449
09/12/2005,14:44,1154.75,1155.00,1154.50,1154.75,928,341
09/12/2005,14:45,1154.75,1154.75,1154.50,1154.75,343,103
09/12/2005,14:46,1154.75,1155.25,1154.75,1155.00,1392,86
09/12/2005,14:47,1155.00,1155.25,1154.50,1154.75,343,1337
09/12/2005,14:48,1154.50,1155.00,1154.50,1155.00,382,190
09/12/2005,14:49,1154.75,1155.00,1154.50,1154.75,68,478
09/12/2005,14:50,1154.75,1154.75,1154.50,1154.50,467,45
09/12/2005,14:51,1154.50,1154.75,1154.50,1154.50,177,194
09/12/2005,14:52,1154.50,1155.00,1154.50,1154.75,1536,891
09/12/2005,14:53,1154.75,1154.75,1154.50,1154.50,123,428
09/12/2005,14:54,1154.50,1154.75,1154.25,1154.25,83,526
09/12/2005,14:55,1154.50,1154.50,1154.00,1154.50,606,828
09/12/2005,14:56,1154.25,1154.50,1154.00,1154.25,102,1416
09/12/2005,14:57,1154.25,1154.50,1153.75,1153.75,1369,2904
09/12/2005,14:58,1153.75,1154.00,1153.75,1154.00,1158,336
09/12/2005,14:59,1154.25,1154.50,1154.00,1154.00,767,1338
09/12/2005,15:00,1154.00,1154.25,1153.75,1154.00,1233,1473
09/12/2005,15:01,1154.00,1154.25,1153.50,1154.00,2550,2441
09/12/2005,15:02,1154.00,1154.25,1153.75,1154.25,803,695
09/12/2005,15:03,1154.25,1154.25,1154.00,1154.00,40,507
09/12/2005,15:04,1154.00,1154.25,1154.00,1154.25,22,467
09/12/2005,15:05,1154.25,1154.25,1153.75,1154.00,250,472
09/12/2005,15:06,1154.25,1154.25,1153.75,1153.75,153,689
09/12/2005,15:07,1153.75,1154.00,1153.75,1153.75,269,488
09/12/2005,15:08,1154.00,1154.00,1153.75,1153.75,31,319
09/12/2005,15:09,1154.00,1154.00,1153.50,1153.50,149,1119
09/12/2005,15:10,1153.75,1153.75,1153.50,1153.75,883,113
09/12/2005,15:11,1153.75,1153.75,1153.50,1153.50,143,279
09/12/2005,15:12,1153.50,1153.75,1153.50,1153.50,120,962
09/12/2005,15:13,1153.50,1153.75,1153.50,1153.50,55,859
09/12/2005,15:14,1153.50,1153.75,1153.25,1153.75,2131,475
09/12/2005,15:15,1153.50,1153.75,1153.25,1153.25,1916,1692
09/12/2005,15:31,1153.00,1153.25,1152.75,1152.75,31,468
09/12/2005,15:32,1152.75,1152.75,1152.25,1152.50,42,402
09/12/2005,15:33,1152.50,1152.50,1152.00,1152.00,39,231
09/12/2005,15:34,1152.00,1152.50,1151.75,1152.25,282,271
09/12/2005,15:35,1152.50,1152.50,1152.25,1152.50,81,12
09/12/2005,15:36,1152.50,1152.75,1152.50,1152.75,486,3
09/12/2005,15:37,1152.50,1152.75,1152.50,1152.50,100,173
09/12/2005,15:38,1152.50,1152.50,1152.25,1152.25,5,385
09/12/2005,15:39,1152.25,1152.25,1152.00,1152.00,106,208
09/12/2005,15:40,1152.00,1152.00,1151.75,1152.00,5,195
09/12/2005,15:41,1151.75,1152.00,1151.75,1152.00,213,225
09/12/2005,15:42,1152.00,1152.50,1152.00,1152.25,86,13
09/12/2005,15:43,1152.25,1152.25,1152.25,1152.25,0,26
09/12/2005,15:44,1152.25,1152.50,1152.00,1152.00,3,37
09/12/2005,15:45,1152.25,1152.25,1151.75,1152.00,8,123
09/12/2005,15:46,1152.00,1152.00,1152.00,1152.00,21,0
09/12/2005,15:47,1152.25,1152.25,1152.00,1152.00,1,2
09/12/2005,15:48,1152.25,1152.25,1152.00,1152.25,8,3
09/12/2005,15:49,1152.25,1152.50,1152.25,1152.50,224,0
09/12/2005,15:50,1152.50,1152.50,1152.25,1152.50,19,20
09/12/2005,15:52,1152.50,1152.50,1152.25,1152.25,20,3
09/12/2005,15:53,1152.25,1152.50,1152.25,1152.25,1,3
09/12/2005,15:54,1152.25,1152.75,1152.25,1152.75,159,1
09/12/2005,15:55,1152.75,1152.75,1152.75,1152.75,56,0
09/12/2005,15:56,1152.75,1152.75,1152.75,1152.75,7,0
09/12/2005,15:57,1152.75,1152.75,1152.75,1152.75,14,0
09/12/2005,15:58,1152.50,1152.50,1152.50,1152.50,0,39
09/12/2005,15:59,1152.50,1152.50,1152.50,1152.50,0,19
09/12/2005,16:00,1152.50,1152.50,1152.25,1152.25,0,28
09/12/2005,17:03,1152.50,1152.75,1152.50,1152.75,6,0
09/12/2005,17:04,1152.50,1152.50,1152.50,1152.50,0,1
09/12/2005,17:05,1152.50,1152.50,1152.50,1152.50,0,1
09/12/2005,17:06,1152.75,1152.75,1152.75,1152.75,243,0
09/12/2005,17:07,1152.75,1152.75,1152.75,1152.75,17,0
09/12/2005,17:09,1152.75,1152.75,1152.75,1152.75,2,0
09/12/2005,17:10,1152.75,1152.75,1152.75,1152.75,4,0
09/12/2005,17:13,1153.00,1153.00,1153.00,1153.00,3,0
09/12/2005,17:15,1152.75,1153.00,1152.75,1153.00,2,6
09/12/2005,17:16,1152.75,1152.75,1152.75,1152.75,0,86
09/12/2005,17:17,1152.75,1152.75,1152.75,1152.75,0,21
09/12/2005,17:18,1152.75,1152.75,1152.75,1152.75,0,1
09/12/2005,17:19,1152.75,1153.00,1152.75,1153.00,1,2
09/12/2005,17:20,1153.00,1153.00,1153.00,1153.00,1,0
09/12/2005,17:21,1153.00,1153.00,1153.00,1153.00,1,0
09/12/2005,17:24,1152.75,1152.75,1152.75,1152.75,0,40
09/12/2005,17:25,1152.75,1152.75,1152.25,1152.50,14,178
09/12/2005,17:26,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,17:29,1152.25,1152.25,1152.25,1152.25,0,3
09/12/2005,17:31,1152.25,1152.25,1152.25,1152.25,0,71
09/12/2005,17:32,1152.25,1152.25,1152.00,1152.25,16,365
09/12/2005,17:33,1152.25,1152.25,1152.00,1152.00,6,200
09/12/2005,17:34,1152.00,1152.00,1152.00,1152.00,0,89
09/12/2005,17:35,1152.00,1152.00,1152.00,1152.00,0,10
09/12/2005,17:36,1152.00,1152.00,1152.00,1152.00,0,3
09/12/2005,17:37,1152.00,1152.00,1152.00,1152.00,0,108
09/12/2005,17:39,1152.00,1152.00,1152.00,1152.00,0,1
09/12/2005,17:40,1152.00,1152.00,1152.00,1152.00,0,9
09/12/2005,17:41,1152.00,1152.00,1151.75,1152.00,89,2
09/12/2005,17:42,1152.00,1152.00,1152.00,1152.00,20,0
09/12/2005,17:43,1152.00,1152.00,1151.75,1151.75,3,22
09/12/2005,17:45,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,17:46,1152.25,1152.25,1152.00,1152.00,1,2
09/12/2005,17:48,1152.00,1152.00,1152.00,1152.00,0,2
09/12/2005,17:50,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,17:52,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,17:53,1152.25,1152.25,1152.25,1152.25,20,0
09/12/2005,17:54,1152.00,1152.00,1152.00,1152.00,0,2
09/12/2005,18:06,1152.25,1152.25,1152.25,1152.25,2,0
09/12/2005,18:07,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,18:08,1152.00,1152.00,1152.00,1152.00,0,1
09/12/2005,18:10,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,18:11,1152.25,1152.25,1152.25,1152.25,7,0
09/12/2005,18:19,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,18:20,1152.25,1152.25,1152.25,1152.25,2,0
09/12/2005,18:33,1152.00,1152.00,1152.00,1152.00,0,1
09/12/2005,18:39,1152.25,1152.25,1152.25,1152.25,2,0
09/12/2005,18:49,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,18:51,1152.25,1152.25,1152.25,1152.25,15,0
09/12/2005,18:52,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,18:54,1152.00,1152.25,1152.00,1152.25,5,3
09/12/2005,18:58,1152.25,1152.25,1152.25,1152.25,10,0
09/12/2005,19:01,1152.25,1152.25,1152.25,1152.25,3,0
09/12/2005,19:03,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,19:07,1152.00,1152.00,1152.00,1152.00,0,119
09/12/2005,19:09,1152.00,1152.00,1152.00,1152.00,0,2
09/12/2005,19:10,1152.00,1152.00,1152.00,1152.00,0,3
09/12/2005,19:22,1152.25,1152.25,1152.25,1152.25,15,0
09/12/2005,19:23,1152.25,1152.25,1152.25,1152.25,3,0
09/12/2005,19:25,1152.25,1152.25,1152.25,1152.25,2,0
09/12/2005,19:31,1152.25,1152.25,1152.25,1152.25,16,0
09/12/2005,19:32,1152.25,1152.25,1152.25,1152.25,2,0
09/12/2005,19:33,1152.25,1152.25,1152.25,1152.25,2,0
09/12/2005,19:37,1152.00,1152.00,1152.00,1152.00,0,2
09/12/2005,19:39,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,19:40,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,19:43,1152.25,1152.25,1152.25,1152.25,5,0
09/12/2005,19:51,1152.25,1152.25,1152.25,1152.25,21,0
09/12/2005,19:52,1152.25,1152.25,1152.25,1152.25,3,0
09/12/2005,19:58,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,20:05,1152.00,1152.00,1152.00,1152.00,0,75
09/12/2005,20:06,1152.00,1152.00,1152.00,1152.00,0,10
09/12/2005,20:07,1152.00,1152.25,1152.00,1152.25,3,14
09/12/2005,20:11,1152.25,1152.25,1152.25,1152.25,5,0
09/12/2005,20:13,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,20:15,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,20:17,1152.25,1152.25,1152.25,1152.25,5,0
09/12/2005,20:19,1152.25,1152.25,1152.25,1152.25,1,0
09/12/2005,20:22,1152.25,1152.25,1152.25,1152.25,2,0
09/12/2005,20:32,1152.25,1152.25,1152.00,1152.00,10,1
09/12/2005,20:39,1152.25,1152.50,1152.25,1152.50,289,0
09/12/2005,20:40,1152.50,1152.50,1152.50,1152.50,60,0
09/12/2005,20:41,1152.50,1152.50,1152.50,1152.50,11,0
09/12/2005,20:42,1152.50,1152.50,1152.50,1152.50,5,0
09/12/2005,20:43,1152.50,1152.50,1152.50,1152.50,21,0
09/12/2005,20:46,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,20:49,1152.25,1152.25,1152.25,1152.25,0,6
09/12/2005,20:50,1152.50,1152.50,1152.25,1152.25,5,2
09/12/2005,20:51,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,20:52,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,20:57,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,20:58,1152.50,1152.50,1152.50,1152.50,2,0
09/12/2005,21:01,1152.50,1152.50,1152.50,1152.50,5,0
09/12/2005,21:05,1152.50,1152.50,1152.50,1152.50,2,0
09/12/2005,21:07,1152.50,1152.50,1152.50,1152.50,4,0
09/12/2005,21:08,1152.50,1152.50,1152.50,1152.50,1,0
09/12/2005,21:10,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,21:19,1152.50,1152.50,1152.50,1152.50,4,0
09/12/2005,21:20,1152.50,1152.50,1152.50,1152.50,30,0
09/12/2005,21:21,1152.50,1152.50,1152.50,1152.50,1,0
09/12/2005,21:23,1152.25,1152.25,1152.25,1152.25,0,25
09/12/2005,21:30,1152.25,1152.25,1152.25,1152.25,0,5
09/12/2005,21:32,1152.50,1152.50,1152.50,1152.50,21,0
09/12/2005,21:35,1152.50,1152.50,1152.50,1152.50,4,0
09/12/2005,21:38,1152.25,1152.25,1152.25,1152.25,0,15
09/12/2005,21:42,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,21:45,1152.25,1152.25,1152.25,1152.25,0,7
09/12/2005,21:46,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,21:51,1152.25,1152.25,1152.25,1152.25,0,92
09/12/2005,21:52,1152.00,1152.00,1152.00,1152.00,0,75
09/12/2005,22:00,1152.00,1152.00,1152.00,1152.00,0,5
09/12/2005,22:01,1152.00,1152.00,1152.00,1152.00,0,5
09/12/2005,22:02,1152.25,1152.25,1152.25,1152.25,20,0
09/12/2005,22:03,1152.25,1152.25,1152.00,1152.00,10,5
09/12/2005,22:10,1152.25,1152.25,1152.00,1152.00,5,1
09/12/2005,22:12,1152.00,1152.00,1152.00,1152.00,0,1
09/12/2005,22:13,1152.25,1152.25,1152.00,1152.00,6,1
09/12/2005,22:15,1152.25,1152.25,1152.00,1152.00,1,1
09/12/2005,22:24,1152.00,1152.00,1152.00,1152.00,0,10
09/12/2005,22:30,1152.25,1152.50,1152.25,1152.50,32,0
09/12/2005,22:31,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,22:32,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,22:34,1152.50,1152.50,1152.25,1152.25,1,1
09/12/2005,22:37,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,22:38,1152.25,1152.25,1152.25,1152.25,0,80
09/12/2005,22:39,1152.25,1152.25,1152.25,1152.25,0,17
09/12/2005,22:40,1152.25,1152.25,1152.25,1152.25,0,14
09/12/2005,22:43,1152.25,1152.50,1152.25,1152.50,5,1
09/12/2005,22:53,1152.50,1152.50,1152.50,1152.50,1,0
09/12/2005,22:55,1152.50,1152.50,1152.50,1152.50,1,0
09/12/2005,22:56,1152.50,1152.50,1152.50,1152.50,1,0
09/12/2005,23:04,1152.25,1152.25,1152.25,1152.25,0,10
09/12/2005,23:24,1152.25,1152.25,1152.25,1152.25,0,1
09/12/2005,23:34,1152.25,1152.25,1152.25,1152.25,0,3
09/12/2005,23:35,1152.25,1152.25,1152.25,1152.25,0,5
09/12/2005,23:38,1152.25,1152.25,1152.25,1152.25,0,2
09/12/2005,23:39,1152.50,1152.50,1152.50,1152.50,10,0
09/12/2005,23:41,1152.50,1152.50,1152.50,1152.50,2,0
09/12/2005,23:43,1152.50,1152.50,1152.50,1152.50,1,0
09/12/2005,23:49,1152.50,1152.50,1152.50,1152.50,1,0
09/12/2005,23:52,1152.50,1152.50,1152.25,1152.25,2,1
09/12/2005,23:53,1152.25,1152.50,1152.25,1152.50,3,4
09/12/2005,23:56,1152.25,1152.25,1152.25,1152.25,0,52
09/12/2005,23:57,1152.25,1152.25,1152.25,1152.25,0,5
09/13/2005,00:04,1152.25,1152.25,1152.25,1152.25,0,1
09/13/2005,00:05,1152.25,1152.25,1152.25,1152.25,0,1
09/13/2005,00:06,1152.25,1152.25,1152.25,1152.25,0,2
09/13/2005,00:09,1152.25,1152.25,1152.25,1152.25,0,3
09/13/2005,00:11,1152.25,1152.25,1152.25,1152.25,0,1
09/13/2005,00:12,1152.25,1152.25,1152.25,1152.25,0,1
09/13/2005,00:13,1152.25,1152.25,1152.00,1152.00,0,5
09/13/2005,00:25,1152.00,1152.00,1152.00,1152.00,0,2
09/13/2005,00:32,1152.25,1152.25,1152.25,1152.25,2,0
09/13/2005,00:37,1152.25,1152.25,1152.25,1152.25,2,0
09/13/2005,00:41,1152.00,1152.00,1152.00,1152.00,0,13
09/13/2005,00:45,1152.00,1152.00,1152.00,1152.00,0,40
09/13/2005,00:50,1152.25,1152.25,1152.25,1152.25,8,0
09/13/2005,00:52,1152.25,1152.25,1152.25,1152.25,1,0
09/13/2005,00:53,1152.25,1152.25,1152.25,1152.25,101,0
09/13/2005,00:56,1152.50,1152.50,1152.50,1152.50,11,0
09/13/2005,00:59,1152.50,1152.50,1152.50,1152.50,179,0
09/13/2005,01:00,1152.50,1152.50,1152.50,1152.50,20,0
09/13/2005,01:01,1152.50,1152.50,1152.50,1152.50,12,0
09/13/2005,01:02,1152.50,1152.50,1152.50,1152.50,3,0
09/13/2005,01:08,1152.50,1152.50,1152.50,1152.50,1,0
09/13/2005,01:10,1152.50,1152.50,1152.50,1152.50,1,0
09/13/2005,01:16,1152.50,1152.50,1152.50,1152.50,2,0
09/13/2005,01:17,1152.25,1152.25,1152.25,1152.25,0,7
09/13/2005,01:18,1152.50,1152.50,1152.50,1152.50,10,0
09/13/2005,01:20,1152.50,1152.50,1152.50,1152.50,21,0
09/13/2005,01:21,1152.25,1152.50,1152.25,1152.50,8,5
09/13/2005,01:23,1152.50,1152.50,1152.50,1152.50,10,0
09/13/2005,01:24,1152.25,1152.25,1152.25,1152.25,0,45
09/13/2005,01:25,1152.25,1152.25,1152.25,1152.25,0,10
09/13/2005,01:26,1152.25,1152.25,1152.25,1152.25,0,1
09/13/2005,01:28,1152.50,1152.50,1152.50,1152.50,1,0
09/13/2005,01:30,1152.25,1152.25,1152.25,1152.25,0,8
09/13/2005,01:32,1152.50,1152.50,1152.50,1152.50,1,0
09/13/2005,01:40,1152.50,1152.50,1152.50,1152.50,34,0
09/13/2005,01:41,1152.25,1152.50,1152.25,1152.50,1,1
09/13/2005,01:42,1152.50,1152.50,1152.50,1152.50,4,0
09/13/2005,01:43,1152.25,1152.25,1152.25,1152.25,0,52
09/13/2005,01:44,1152.50,1152.75,1152.50,1152.50,22,1
09/13/2005,01:46,1152.50,1152.50,1152.50,1152.50,0,20
09/13/2005,01:48,1152.50,1152.75,1152.50,1152.75,1,1
09/13/2005,01:51,1152.75,1152.75,1152.75,1152.75,2,0
09/13/2005,01:53,1152.75,1152.75,1152.75,1152.75,1,0
09/13/2005,01:54,1152.50,1152.50,1152.50,1152.50,0,1
09/13/2005,01:55,1152.50,1152.50,1152.50,1152.50,0,16
09/13/2005,01:56,1152.50,1152.50,1152.25,1152.25,0,51
09/13/2005,01:57,1152.50,1152.50,1152.50,1152.50,32,0
09/13/2005,01:58,1152.50,1152.50,1152.50,1152.50,4,0
09/13/2005,01:59,1152.25,1152.75,1152.00,1152.50,16,61
09/13/2005,02:00,1152.50,1152.50,1152.50,1152.50,0,4
09/13/2005,02:01,1152.75,1152.75,1152.50,1152.75,5,16
09/13/2005,02:02,1152.75,1152.75,1152.50,1152.50,4,19
09/13/2005,02:03,1152.50,1152.50,1152.50,1152.50,0,1
09/13/2005,02:04,1152.50,1152.50,1152.50,1152.50,0,27
09/13/2005,02:05,1152.50,1152.50,1152.50,1152.50,0,56
09/13/2005,02:06,1152.50,1152.50,1152.25,1152.50,14,23
09/13/2005,02:07,1152.50,1152.50,1152.50,1152.50,14,0
09/13/2005,02:08,1152.75,1152.75,1152.50,1152.50,25,58
09/13/2005,02:09,1152.25,1152.25,1152.00,1152.25,12,67
09/13/2005,02:10,1152.25,1152.25,1152.25,1152.25,5,0
09/13/2005,02:11,1152.00,1152.25,1152.00,1152.25,134,5
09/13/2005,02:12,1152.25,1152.25,1152.25,1152.25,3,0
09/13/2005,02:13,1152.25,1152.25,1152.25,1152.25,12,0
09/13/2005,02:14,1152.50,1152.50,1152.25,1152.25,59,4
09/13/2005,02:15,1152.25,1152.50,1152.25,1152.50,1,2
09/13/2005,02:16,1152.25,1152.25,1152.25,1152.25,0,15
09/13/2005,02:17,1152.25,1152.25,1152.25,1152.25,0,225
09/13/2005,02:18,1152.25,1152.25,1152.00,1152.25,3,6
09/13/2005,02:19,1152.50,1152.50,1152.50,1152.50,4,0
09/13/2005,02:20,1152.50,1152.50,1152.50,1152.50,15,0
09/13/2005,02:21,1152.25,1152.50,1152.25,1152.25,2,207
09/13/2005,02:22,1152.25,1152.25,1152.00,1152.00,0,60
09/13/2005,02:23,1152.00,1152.00,1152.00,1152.00,0,22
09/13/2005,02:24,1152.00,1152.00,1151.75,1151.75,5,666
09/13/2005,02:25,1152.00,1152.00,1152.00,1152.00,62,0
09/13/2005,02:26,1152.00,1152.00,1152.00,1152.00,2,0
09/13/2005,02:27,1152.25,1152.25,1152.25,1152.25,109,0
09/13/2005,02:28,1152.25,1152.25,1152.25,1152.25,51,0
09/13/2005,02:29,1152.00,1152.00,1152.00,1152.00,0,2
09/13/2005,02:31,1152.00,1152.00,1151.75,1152.00,18,38
09/13/2005,02:32,1152.00,1152.00,1152.00,1152.00,53,0
09/13/2005,02:33,1152.00,1152.00,1151.75,1152.00,13,1
09/13/2005,02:34,1152.00,1152.00,1152.00,1152.00,91,0
09/13/2005,02:36,1152.00,1152.00,1151.75,1151.75,47,15
09/13/2005,02:37,1152.00,1152.00,1151.50,1151.75,2,302
09/13/2005,02:38,1151.75,1151.75,1151.50,1151.50,18,120
09/13/2005,02:39,1151.75,1151.75,1151.75,1151.75,2,0
09/13/2005,02:40,1151.50,1151.75,1151.25,1151.50,49,952
09/13/2005,02:41,1151.50,1151.50,1151.25,1151.50,75,2
09/13/2005,02:42,1151.50,1151.50,1151.50,1151.50,28,0
09/13/2005,02:43,1151.50,1151.75,1151.50,1151.50,20,8
09/13/2005,02:44,1151.50,1151.50,1151.50,1151.50,0,227
09/13/2005,02:45,1151.75,1151.75,1151.50,1151.75,297,5
09/13/2005,02:46,1151.50,1151.50,1151.25,1151.50,21,51
09/13/2005,02:47,1151.50,1151.50,1151.25,1151.25,4,289
09/13/2005,02:48,1151.25,1151.25,1151.00,1151.25,3,310
09/13/2005,02:49,1151.25,1151.25,1151.00,1151.25,44,1
09/13/2005,02:50,1151.25,1151.25,1151.00,1151.00,39,250
09/13/2005,02:51,1151.00,1151.00,1150.75,1150.75,0,354
09/13/2005,02:52,1150.75,1151.00,1150.50,1150.50,20,287
09/13/2005,02:53,1150.75,1150.75,1150.75,1150.75,7,0
09/13/2005,02:54,1150.50,1150.50,1150.25,1150.25,109,191
09/13/2005,02:55,1150.50,1150.50,1150.25,1150.50,43,3
09/13/2005,02:56,1150.50,1150.75,1150.50,1150.50,96,130
09/13/2005,02:57,1150.50,1150.50,1150.25,1150.25,0,22
09/13/2005,02:58,1150.25,1150.25,1150.00,1150.25,53,259
09/13/2005,02:59,1150.25,1150.25,1150.25,1150.25,3,0
09/13/2005,03:00,1150.25,1150.25,1150.25,1150.25,83,0
09/13/2005,03:01,1150.00,1150.25,1150.00,1150.00,20,62
09/13/2005,03:02,1150.25,1150.25,1150.00,1150.00,2,69
09/13/2005,03:03,1150.25,1150.25,1150.00,1150.00,7,3
09/13/2005,03:04,1150.25,1150.50,1150.00,1150.50,176,76
09/13/2005,03:05,1150.25,1150.50,1150.25,1150.50,6,2
09/13/2005,03:06,1150.50,1150.50,1150.25,1150.25,99,42
09/13/2005,03:07,1150.25,1150.25,1150.00,1150.00,0,27
09/13/2005,03:08,1150.00,1150.50,1150.00,1150.25,40,103
09/13/2005,03:09,1150.25,1150.50,1150.25,1150.50,24,10
09/13/2005,03:10,1150.25,1150.50,1150.25,1150.50,2,15
09/13/2005,03:11,1150.25,1150.25,1150.25,1150.25,0,45
09/13/2005,03:12,1150.25,1150.25,1150.25,1150.25,0,58
09/13/2005,03:13,1150.00,1150.25,1150.00,1150.25,6,84
09/13/2005,03:14,1150.25,1150.25,1150.25,1150.25,6,0
09/13/2005,03:15,1150.25,1150.25,1150.25,1150.25,1,0
09/13/2005,03:16,1150.25,1150.25,1150.25,1150.25,46,0
09/13/2005,03:17,1150.25,1150.25,1150.25,1150.25,46,0
09/13/2005,03:18,1150.25,1150.25,1149.75,1149.75,25,324
09/13/2005,03:19,1150.00,1150.00,1149.75,1149.75,4,25
09/13/2005,03:20,1149.75,1149.75,1149.75,1149.75,0,20
09/13/2005,03:22,1149.75,1150.00,1149.50,1150.00,49,81
09/13/2005,03:23,1149.75,1149.75,1149.75,1149.75,0,97
09/13/2005,03:24,1149.75,1149.75,1149.75,1149.75,0,79
09/13/2005,03:25,1149.75,1150.00,1149.75,1149.75,2,41
09/13/2005,03:26,1149.75,1149.75,1149.75,1149.75,0,1
09/13/2005,03:27,1149.75,1150.00,1149.75,1149.75,2,36
09/13/2005,03:28,1150.00,1150.50,1150.00,1150.50,281,0
09/13/2005,03:29,1150.50,1150.75,1150.50,1150.50,86,33
09/13/2005,03:30,1150.75,1150.75,1150.75,1150.75,78,0
09/13/2005,03:31,1150.50,1150.50,1150.50,1150.50,0,13
09/13/2005,03:32,1150.50,1150.50,1150.25,1150.25,0,17
09/13/2005,03:34,1150.25,1150.25,1150.25,1150.25,0,60
09/13/2005,03:35,1150.25,1150.25,1150.25,1150.25,0,212
09/13/2005,03:36,1150.25,1150.25,1150.25,1150.25,0,1
09/13/2005,03:37,1150.25,1150.25,1150.25,1150.25,0,2
09/13/2005,03:38,1150.25,1150.25,1150.25,1150.25,0,76
09/13/2005,03:39,1150.25,1150.25,1150.25,1150.25,0,13
09/13/2005,03:40,1150.25,1150.25,1150.25,1150.25,0,9
09/13/2005,03:41,1150.25,1150.25,1150.25,1150.25,0,7
09/13/2005,03:42,1150.50,1150.50,1150.25,1150.25,1,3
09/13/2005,03:43,1150.50,1150.50,1150.50,1150.50,1,0
09/13/2005,03:44,1150.25,1150.50,1150.00,1150.50,150,99
09/13/2005,03:45,1150.25,1150.25,1150.00,1150.00,100,41
09/13/2005,03:46,1150.00,1150.00,1150.00,1150.00,0,49
09/13/2005,03:47,1149.75,1149.75,1149.75,1149.75,0,272
09/13/2005,03:48,1150.00,1150.00,1150.00,1150.00,6,0
09/13/2005,03:49,1149.75,1149.75,1149.75,1149.75,0,20
09/13/2005,03:50,1150.00,1150.00,1150.00,1150.00,31,0
09/13/2005,03:51,1150.00,1150.00,1150.00,1150.00,30,0
09/13/2005,03:52,1150.00,1150.00,1149.75,1150.00,31,20
09/13/2005,03:53,1150.00,1150.00,1150.00,1150.00,20,0
09/13/2005,03:54,1150.00,1150.25,1150.00,1150.25,33,0
09/13/2005,03:56,1150.00,1150.00,1149.75,1149.75,0,52
09/13/2005,03:57,1150.00,1150.00,1150.00,1150.00,1,0
09/13/2005,03:58,1150.00,1150.25,1150.00,1150.25,52,15
09/13/2005,03:59,1150.00,1150.00,1150.00,1150.00,0,49
09/13/2005,04:00,1150.25,1150.25,1150.25,1150.25,1,0
09/13/2005,04:01,1150.25,1150.25,1150.25,1150.25,1,0
09/13/2005,04:02,1150.25,1150.25,1150.25,1150.25,3,0
09/13/2005,04:03,1150.25,1150.25,1150.25,1150.25,61,0
09/13/2005,04:04,1150.25,1150.25,1150.25,1150.25,25,0
09/13/2005,04:05,1150.25,1150.25,1150.25,1150.25,5,0
09/13/2005,04:07,1150.50,1150.50,1150.50,1150.50,101,0
09/13/2005,04:08,1150.50,1150.50,1150.25,1150.25,3,5
09/13/2005,04:13,1150.25,1150.50,1150.25,1150.50,2,9
09/13/2005,04:14,1150.25,1150.50,1150.25,1150.25,2,2
09/13/2005,04:18,1150.50,1150.50,1150.50,1150.50,10,0
09/13/2005,04:20,1150.25,1150.25,1150.25,1150.25,0,64
09/13/2005,04:21,1150.25,1150.25,1150.25,1150.25,0,31
09/13/2005,04:22,1150.00,1150.00,1150.00,1150.00,0,30
09/13/2005,04:23,1150.25,1150.25,1150.00,1150.00,1,2
09/13/2005,04:26,1150.00,1150.00,1150.00,1150.00,0,2
09/13/2005,04:28,1150.00,1150.00,1150.00,1150.00,0,2
09/13/2005,04:30,1150.00,1150.00,1150.00,1150.00,0,6
09/13/2005,04:31,1150.25,1150.25,1150.25,1150.25,29,0
09/13/2005,04:32,1150.25,1150.25,1150.25,1150.25,4,0
09/13/2005,04:33,1150.25,1150.50,1150.25,1150.50,99,0
09/13/2005,04:34,1150.50,1151.00,1150.50,1151.00,126,0
09/13/2005,04:35,1151.00,1151.00,1150.75,1151.00,198,146
09/13/2005,04:36,1151.25,1151.50,1151.25,1151.25,118,28
09/13/2005,04:37,1151.25,1151.50,1151.25,1151.25,34,18
09/13/2005,04:38,1151.25,1151.25,1151.00,1151.00,0,73
09/13/2005,04:39,1151.00,1151.00,1150.75,1151.00,25,54
09/13/2005,04:40,1150.75,1150.75,1150.75,1150.75,0,14
09/13/2005,04:41,1150.75,1150.75,1150.75,1150.75,0,1
09/13/2005,04:45,1150.75,1150.75,1150.50,1150.75,3,107
09/13/2005,04:46,1150.75,1150.75,1150.50,1150.50,1,1
09/13/2005,04:47,1150.50,1150.50,1150.50,1150.50,0,2
09/13/2005,04:48,1150.50,1150.50,1150.25,1150.25,0,152
09/13/2005,04:49,1150.25,1150.50,1150.25,1150.50,6,29
09/13/2005,04:50,1150.50,1150.50,1150.25,1150.25,4,104
09/13/2005,04:52,1150.25,1150.50,1150.25,1150.50,45,119
09/13/2005,04:53,1150.50,1150.50,1150.50,1150.50,92,0
09/13/2005,04:54,1150.75,1150.75,1150.50,1150.50,2,1
09/13/2005,04:55,1150.75,1150.75,1150.50,1150.50,2,2
09/13/2005,04:56,1150.75,1150.75,1150.75,1150.75,12,0
09/13/2005,04:57,1150.75,1150.75,1150.75,1150.75,1,0
09/13/2005,04:58,1150.50,1150.50,1150.50,1150.50,0,75
09/13/2005,05:00,1150.50,1150.75,1150.50,1150.50,1,163
09/13/2005,05:01,1150.50,1150.50,1150.50,1150.50,0,27
09/13/2005,05:02,1150.50,1150.50,1150.50,1150.50,0,63
09/13/2005,05:03,1150.25,1150.25,1150.25,1150.25,0,104
09/13/2005,05:04,1150.25,1150.50,1150.25,1150.50,1,6
09/13/2005,05:05,1150.50,1150.50,1150.50,1150.50,44,0
09/13/2005,05:06,1150.50,1150.75,1150.50,1150.75,60,0
09/13/2005,05:07,1150.50,1150.50,1150.50,1150.50,0,5
09/13/2005,05:08,1150.50,1150.50,1150.50,1150.50,0,4
09/13/2005,05:09,1150.50,1150.50,1150.50,1150.50,0,5
09/13/2005,05:10,1150.75,1150.75,1150.75,1150.75,17,0
09/13/2005,05:11,1150.50,1150.50,1150.50,1150.50,0,113
09/13/2005,05:12,1150.50,1150.50,1150.50,1150.50,0,85
09/13/2005,05:13,1150.25,1150.50,1150.25,1150.50,23,5
09/13/2005,05:15,1150.25,1150.25,1150.25,1150.25,0,67
09/13/2005,05:17,1150.25,1150.25,1150.25,1150.25,0,90
09/13/2005,05:18,1150.25,1150.25,1150.25,1150.25,0,4
09/13/2005,05:19,1150.25,1150.25,1150.25,1150.25,0,40
09/13/2005,05:20,1150.25,1150.25,1150.00,1150.25,1,10
09/13/2005,05:21,1150.00,1150.25,1150.00,1150.00,7,105
09/13/2005,05:22,1150.00,1150.00,1150.00,1150.00,0,1
09/13/2005,05:23,1150.00,1150.00,1150.00,1150.00,0,5
09/13/2005,05:24,1150.25,1150.25,1150.25,1150.25,133,0
09/13/2005,05:25,1150.25,1150.25,1150.25,1150.25,9,0
09/13/2005,05:26,1150.50,1150.50,1150.50,1150.50,3,0
09/13/2005,05:27,1150.25,1150.25,1150.25,1150.25,0,17
09/13/2005,05:28,1150.00,1150.00,1150.00,1150.00,0,25
09/13/2005,05:29,1150.00,1150.25,1150.00,1150.25,2,5
09/13/2005,05:30,1150.25,1150.50,1150.00,1150.25,196,6
09/13/2005,05:31,1150.25,1150.25,1150.25,1150.25,0,109
09/13/2005,05:32,1150.25,1150.25,1150.25,1150.25,0,11
09/13/2005,05:34,1150.25,1150.50,1150.25,1150.50,54,5
09/13/2005,05:35,1150.50,1150.50,1150.25,1150.25,25,5
09/13/2005,05:36,1150.25,1150.25,1150.25,1150.25,0,10
09/13/2005,05:37,1150.25,1150.25,1150.25,1150.25,0,5
09/13/2005,05:38,1150.25,1150.25,1150.25,1150.25,0,5
09/13/2005,05:39,1150.25,1150.25,1150.25,1150.25,0,6
09/13/2005,05:40,1150.50,1150.50,1150.50,1150.50,3,0
09/13/2005,05:41,1150.50,1150.75,1150.25,1150.25,34,44
09/13/2005,05:43,1150.25,1150.25,1150.25,1150.25,0,5
09/13/2005,05:45,1150.25,1150.25,1150.25,1150.25,0,15
09/13/2005,05:46,1150.25,1150.25,1150.25,1150.25,0,109
09/13/2005,05:47,1150.25,1150.25,1150.00,1150.00,0,22
09/13/2005,05:48,1150.00,1150.00,1150.00,1150.00,0,112
09/13/2005,05:49,1150.00,1150.00,1150.00,1150.00,0,15
09/13/2005,05:50,1150.00,1150.00,1149.50,1149.50,6,341
09/13/2005,05:51,1149.75,1149.75,1149.75,1149.75,85,0
09/13/2005,05:52,1150.00,1150.00,1149.75,1149.75,3,59
09/13/2005,05:53,1149.75,1149.75,1149.75,1149.75,0,166
09/13/2005,05:54,1149.75,1149.75,1149.75,1149.75,0,44
09/13/2005,05:55,1149.50,1149.75,1149.50,1149.75,40,5
09/13/2005,05:56,1149.75,1149.75,1149.50,1149.50,264,92
09/13/2005,05:57,1149.75,1149.75,1149.75,1149.75,206,0
09/13/2005,05:58,1149.75,1149.75,1149.75,1149.75,118,0
09/13/2005,05:59,1149.75,1149.75,1149.50,1149.50,31,13
09/13/2005,06:00,1149.75,1149.75,1149.50,1149.75,103,1
09/13/2005,06:01,1149.75,1149.75,1149.75,1149.75,91,0
09/13/2005,06:02,1149.75,1149.75,1149.75,1149.75,216,0
09/13/2005,06:03,1150.00,1150.00,1149.75,1149.75,2,308
09/13/2005,06:05,1149.75,1150.00,1149.75,1149.75,3,20
09/13/2005,06:06,1149.75,1149.75,1149.75,1149.75,0,5
09/13/2005,06:07,1150.00,1150.00,1150.00,1150.00,1,0
09/13/2005,06:08,1149.75,1149.75,1149.75,1149.75,0,5
09/13/2005,06:09,1150.00,1150.00,1150.00,1150.00,2,0
09/13/2005,06:10,1150.00,1150.00,1149.75,1149.75,5,5
09/13/2005,06:11,1150.00,1150.00,1150.00,1150.00,1,0
09/13/2005,06:12,1150.00,1150.00,1150.00,1150.00,200,0
09/13/2005,06:13,1149.75,1150.00,1149.75,1150.00,1,5
09/13/2005,06:14,1150.00,1150.00,1149.75,1149.75,2,5
09/13/2005,06:16,1149.75,1150.00,1149.75,1150.00,3,5
09/13/2005,06:17,1150.00,1150.00,1149.75,1149.75,25,5
09/13/2005,06:18,1149.75,1149.75,1149.75,1149.75,0,201
09/13/2005,06:19,1149.75,1149.75,1149.50,1149.50,7,214
09/13/2005,06:20,1149.75,1149.75,1149.50,1149.75,11,1
09/13/2005,06:21,1149.75,1149.75,1149.75,1149.75,36,0
09/13/2005,06:22,1149.50,1150.00,1149.50,1150.00,78,4
09/13/2005,06:23,1149.75,1149.75,1149.75,1149.75,0,66
09/13/2005,06:24,1149.75,1149.75,1149.75,1149.75,0,14
09/13/2005,06:25,1149.50,1149.75,1149.50,1149.50,113,51
09/13/2005,06:26,1149.50,1149.75,1149.25,1149.50,51,277
09/13/2005,06:27,1149.50,1149.50,1149.25,1149.50,1,66
09/13/2005,06:28,1149.50,1149.50,1149.25,1149.25,1,2
09/13/2005,06:29,1149.25,1149.25,1149.25,1149.25,0,419
09/13/2005,06:30,1149.25,1149.25,1149.00,1149.25,7,82
09/13/2005,06:31,1149.00,1149.00,1148.75,1148.75,34,439
09/13/2005,06:32,1149.00,1149.25,1149.00,1149.00,255,78
09/13/2005,06:33,1149.25,1149.25,1149.25,1149.25,204,0
09/13/2005,06:34,1149.00,1149.25,1149.00,1149.25,61,3
09/13/2005,06:35,1149.25,1149.25,1149.25,1149.25,76,0
09/13/2005,06:36,1149.50,1149.50,1149.25,1149.50,10,50
09/13/2005,06:37,1149.25,1149.50,1149.25,1149.25,205,7
09/13/2005,06:38,1149.50,1149.75,1149.50,1149.50,52,2
09/13/2005,06:39,1149.50,1149.50,1149.25,1149.25,1,85
09/13/2005,06:40,1149.25,1149.50,1149.25,1149.50,5,117
09/13/2005,06:41,1149.50,1149.50,1149.25,1149.25,1,5
09/13/2005,06:42,1149.50,1149.50,1149.50,1149.50,2,0
09/13/2005,06:43,1149.25,1149.50,1149.25,1149.50,8,89
09/13/2005,06:44,1149.25,1149.25,1149.25,1149.25,0,162
09/13/2005,06:45,1149.25,1149.25,1149.25,1149.25,0,146
09/13/2005,06:46,1149.25,1149.50,1149.25,1149.50,2,13
09/13/2005,06:47,1149.50,1149.75,1149.50,1149.75,263,0
09/13/2005,06:48,1149.50,1149.75,1149.50,1149.75,24,5
09/13/2005,06:49,1149.75,1149.75,1149.50,1149.75,131,4
09/13/2005,06:50,1149.75,1150.00,1149.75,1149.75,32,51
09/13/2005,06:52,1149.75,1149.75,1149.75,1149.75,0,7
09/13/2005,06:53,1150.00,1150.00,1150.00,1150.00,128,0
09/13/2005,06:54,1149.75,1149.75,1149.75,1149.75,0,7
09/13/2005,06:55,1150.00,1150.00,1149.75,1150.00,101,5
09/13/2005,06:56,1149.75,1150.00,1149.75,1150.00,59,17
09/13/2005,06:57,1149.75,1149.75,1149.75,1149.75,0,4
09/13/2005,06:58,1150.00,1150.00,1149.75,1150.00,202,5
09/13/2005,06:59,1150.00,1150.00,1149.75,1149.75,101,10
09/13/2005,07:00,1150.00,1150.00,1150.00,1150.00,95,0
09/13/2005,07:01,1149.75,1150.00,1149.75,1150.00,4,4
09/13/2005,07:02,1150.00,1150.00,1150.00,1150.00,27,0
09/13/2005,07:03,1149.75,1150.00,1149.75,1149.75,143,3
09/13/2005,07:04,1150.00,1150.00,1150.00,1150.00,52,0
09/13/2005,07:05,1149.75,1149.75,1149.75,1149.75,0,4
09/13/2005,07:06,1150.00,1150.25,1149.75,1149.75,85,451
09/13/2005,07:07,1149.75,1149.75,1149.75,1149.75,0,4
09/13/2005,07:08,1150.00,1150.00,1149.75,1150.00,51,10
09/13/2005,07:09,1150.00,1150.00,1149.75,1149.75,6,7
09/13/2005,07:10,1149.75,1150.00,1149.75,1150.00,207,1
09/13/2005,07:11,1150.00,1150.25,1150.00,1150.00,66,37
09/13/2005,07:12,1150.25,1150.25,1150.00,1150.00,3,33
09/13/2005,07:13,1149.75,1150.00,1149.75,1149.75,62,106
09/13/2005,07:14,1149.75,1149.75,1149.75,1149.75,0,5
09/13/2005,07:15,1149.75,1149.75,1149.75,1149.75,0,280
09/13/2005,07:16,1149.75,1149.75,1149.50,1149.75,5,130
09/13/2005,07:17,1149.75,1149.75,1149.50,1149.50,16,204
09/13/2005,07:18,1149.50,1149.75,1149.50,1149.50,5,217
09/13/2005,07:19,1149.50,1149.75,1149.50,1149.75,30,5
09/13/2005,07:20,1149.50,1149.50,1149.50,1149.50,0,71
09/13/2005,07:21,1149.50,1149.75,1149.50,1149.75,470,2
09/13/2005,07:22,1149.50,1149.75,1149.50,1149.75,32,6
09/13/2005,07:23,1149.75,1149.75,1149.50,1149.75,247,9
09/13/2005,07:24,1149.75,1149.75,1149.50,1149.50,231,29
09/13/2005,07:25,1149.75,1149.75,1149.50,1149.50,32,12
09/13/2005,07:26,1149.75,1149.75,1149.75,1149.75,50,0
09/13/2005,07:27,1149.75,1149.75,1149.50,1149.50,7,7
09/13/2005,07:28,1149.50,1150.00,1149.50,1150.00,74,5
09/13/2005,07:29,1149.75,1149.75,1149.75,1149.75,0,72
09/13/2005,07:30,1149.75,1150.00,1149.75,1149.75,111,168
09/13/2005,07:31,1149.75,1151.25,1149.75,1150.75,2450,753
09/13/2005,07:32,1150.75,1151.00,1150.25,1150.50,546,521
09/13/2005,07:33,1150.50,1150.50,1150.25,1150.50,413,32
09/13/2005,07:34,1150.50,1150.50,1150.25,1150.50,158,43
09/13/2005,07:35,1150.50,1150.50,1150.25,1150.25,53,330
09/13/2005,07:36,1150.25,1150.25,1150.00,1150.25,72,60
09/13/2005,07:37,1150.50,1150.50,1150.50,1150.50,6,0
09/13/2005,07:38,1150.25,1150.25,1150.25,1150.25,0,6
09/13/2005,07:39,1150.50,1150.50,1150.25,1150.25,52,6
09/13/2005,07:40,1150.25,1150.50,1150.25,1150.50,257,260
09/13/2005,07:41,1150.50,1150.50,1150.25,1150.50,21,2
09/13/2005,07:42,1150.50,1150.50,1150.25,1150.50,127,9
09/13/2005,07:43,1150.50,1150.75,1150.50,1150.50,25,4
09/13/2005,07:44,1150.75,1150.75,1150.50,1150.75,3,50
09/13/2005,07:45,1150.50,1150.75,1150.50,1150.75,3,6
09/13/2005,07:46,1150.50,1150.75,1150.50,1150.75,30,22
09/13/2005,07:47,1150.75,1150.75,1150.50,1150.50,37,4
09/13/2005,07:48,1150.75,1151.00,1150.75,1151.00,173,1
09/13/2005,07:49,1151.00,1151.00,1150.75,1151.00,6,1
09/13/2005,07:50,1151.00,1151.00,1150.75,1150.75,4,119
09/13/2005,07:51,1150.75,1150.75,1150.75,1150.75,0,58
09/13/2005,07:52,1150.75,1151.00,1150.75,1151.00,514,5
09/13/2005,07:53,1151.00,1151.25,1151.00,1151.25,11,12
09/13/2005,07:54,1151.25,1151.25,1151.25,1151.25,21,0
09/13/2005,07:55,1151.25,1151.25,1151.00,1151.00,6,137
09/13/2005,07:56,1151.00,1151.00,1150.75,1150.75,0,310
09/13/2005,07:57,1150.75,1150.75,1150.75,1150.75,0,44
09/13/2005,07:58,1150.75,1151.00,1150.75,1151.00,10,2
09/13/2005,07:59,1151.00,1151.00,1151.00,1151.00,379,0
09/13/2005,08:00,1151.00,1151.00,1150.75,1151.00,405,1
09/13/2005,08:01,1151.00,1151.00,1151.00,1151.00,196,0
09/13/2005,08:02,1151.00,1151.00,1151.00,1151.00,2,0
09/13/2005,08:03,1151.00,1151.00,1150.75,1151.00,28,13
09/13/2005,08:04,1151.00,1151.00,1150.75,1150.75,10,42
09/13/2005,08:05,1150.75,1151.00,1150.75,1151.00,4,403
09/13/2005,08:06,1150.75,1150.75,1150.75,1150.75,0,2
09/13/2005,08:07,1150.75,1150.75,1150.75,1150.75,0,334
09/13/2005,08:08,1151.00,1151.00,1150.75,1150.75,2,7
09/13/2005,08:09,1150.75,1151.00,1150.75,1150.75,1,10
09/13/2005,08:10,1151.00,1151.00,1150.75,1150.75,2,223
09/13/2005,08:11,1150.75,1150.75,1150.75,1150.75,0,26
09/13/2005,08:12,1150.75,1151.00,1150.75,1151.00,50,2
09/13/2005,08:13,1150.75,1150.75,1150.75,1150.75,0,81
09/13/2005,08:14,1150.75,1151.00,1150.75,1151.00,8,21
09/13/2005,08:15,1151.00,1151.00,1151.00,1151.00,1,0
09/13/2005,08:16,1150.75,1150.75,1150.75,1150.75,0,2
09/13/2005,08:17,1150.75,1150.75,1150.75,1150.75,0,205
09/13/2005,08:18,1150.75,1150.75,1150.75,1150.75,0,7
09/13/2005,08:19,1150.75,1150.75,1150.50,1150.50,1,1148
09/13/2005,08:20,1150.50,1150.50,1150.50,1150.50,0,23
09/13/2005,08:21,1150.50,1150.50,1150.50,1150.50,0,252
09/13/2005,08:22,1150.50,1150.75,1150.50,1150.75,101,25
09/13/2005,08:23,1150.75,1150.75,1150.75,1150.75,153,0
09/13/2005,08:24,1150.75,1150.75,1150.75,1150.75,4,0
09/13/2005,08:25,1151.00,1151.00,1150.75,1150.75,5,273
09/13/2005,08:26,1150.75,1150.75,1150.50,1150.75,3,105
09/13/2005,08:27,1150.75,1150.75,1150.50,1150.50,11,50
09/13/2005,08:28,1150.75,1150.75,1150.75,1150.75,359,0
09/13/2005,08:29,1150.75,1151.00,1150.75,1150.75,5,17
09/13/2005,08:30,1150.50,1151.00,1150.50,1150.75,429,59
09/13/2005,08:31,1151.00,1151.00,1150.50,1150.75,2254,1090
09/13/2005,08:32,1151.00,1151.00,1150.25,1150.50,787,2036
09/13/2005,08:33,1150.50,1151.00,1150.25,1151.00,1188,303
09/13/2005,08:34,1151.00,1151.25,1150.75,1151.00,1659,1523
09/13/2005,08:35,1151.25,1151.25,1150.75,1150.75,928,2287
09/13/2005,08:36,1150.75,1150.75,1150.25,1150.50,1206,1368
09/13/2005,08:37,1150.25,1150.50,1149.75,1150.00,1218,3157
09/13/2005,08:38,1149.75,1150.25,1149.75,1150.25,2263,710
09/13/2005,08:39,1150.00,1150.25,1149.50,1149.75,1241,2415
09/13/2005,08:40,1149.50,1149.75,1149.25,1149.50,1811,3044
09/13/2005,08:41,1149.50,1149.75,1149.00,1149.25,1387,2005
09/13/2005,08:42,1149.25,1149.25,1148.50,1148.75,3534,4827
09/13/2005,08:43,1148.75,1149.50,1148.75,1149.50,2144,1817
09/13/2005,08:44,1149.25,1149.50,1149.00,1149.00,1079,1027
09/13/2005,08:45,1149.25,1149.50,1149.00,1149.00,1213,1155
09/13/2005,08:46,1149.00,1149.25,1148.50,1149.00,1558,1715
09/13/2005,08:47,1149.25,1149.50,1149.00,1149.50,1207,806
09/13/2005,08:48,1149.50,1149.75,1149.25,1149.50,1262,1152
09/13/2005,08:49,1149.25,1149.50,1149.00,1149.00,128,918
09/13/2005,08:50,1149.00,1150.00,1149.00,1149.75,2551,1131
09/13/2005,08:51,1149.50,1149.75,1149.25,1149.50,480,1876
09/13/2005,08:52,1149.50,1149.50,1148.75,1149.00,1029,1822
09/13/2005,08:53,1149.25,1150.25,1149.00,1149.75,3858,657
09/13/2005,08:54,1149.75,1150.25,1149.50,1150.00,1065,1212
09/13/2005,08:55,1150.00,1150.50,1149.75,1150.00,1385,1606
09/13/2005,08:56,1150.00,1150.25,1149.50,1149.50,584,2111
09/13/2005,08:57,1149.50,1149.75,1149.25,1149.75,577,742
09/13/2005,08:58,1149.75,1149.75,1149.50,1149.75,1107,56
09/13/2005,08:59,1149.75,1149.75,1149.25,1149.75,548,478
09/13/2005,09:00,1149.50,1149.75,1148.75,1149.00,1100,2472
09/13/2005,09:01,1149.25,1149.50,1148.75,1149.00,1012,1255
09/13/2005,09:02,1149.00,1149.75,1148.75,1149.50,1388,673
09/13/2005,09:03,1149.50,1149.75,1149.25,1149.75,1508,178
09/13/2005,09:04,1149.75,1149.75,1149.25,1149.50,998,1196
09/13/2005,09:05,1149.50,1149.50,1148.75,1148.75,155,1968
09/13/2005,09:06,1149.00,1149.25,1148.25,1148.50,1846,2206
09/13/2005,09:07,1148.50,1149.25,1148.25,1149.00,2491,688
09/13/2005,09:08,1149.00,1149.00,1148.50,1148.50,205,1042
09/13/2005,09:09,1148.50,1149.00,1148.50,1149.00,902,4070
09/13/2005,09:10,1149.25,1149.50,1149.00,1149.25,1912,753
09/13/2005,09:11,1149.50,1149.50,1148.75,1149.00,690,2107
09/13/2005,09:12,1149.00,1149.50,1148.75,1149.25,1369,989
09/13/2005,09:13,1149.25,1149.50,1149.00,1149.00,52,766
09/13/2005,09:14,1149.25,1149.50,1149.00,1149.25,667,1525
09/13/2005,09:15,1149.25,1149.50,1149.00,1149.25,394,384
09/13/2005,09:16,1149.25,1149.50,1148.75,1149.25,1718,1419
09/13/2005,09:17,1149.25,1150.00,1149.25,1149.50,1918,1126
09/13/2005,09:18,1149.50,1149.75,1149.25,1149.25,693,998
09/13/2005,09:19,1149.25,1149.75,1149.25,1149.75,641,1033
09/13/2005,09:20,1149.75,1149.75,1149.25,1149.75,579,386
09/13/2005,09:21,1149.75,1150.00,1149.25,1149.50,1287,1598
09/13/2005,09:22,1149.50,1149.50,1149.00,1149.25,712,647
09/13/2005,09:23,1149.00,1149.50,1149.00,1149.50,535,277
09/13/2005,09:24,1149.25,1150.00,1149.00,1150.00,1437,1637
09/13/2005,09:25,1149.75,1150.00,1149.25,1149.50,282,3150
09/13/2005,09:26,1149.50,1149.75,1149.25,1149.25,266,330
09/13/2005,09:27,1149.25,1149.75,1149.25,1149.25,858,417
09/13/2005,09:28,1149.50,1149.75,1149.25,1149.25,760,426
09/13/2005,09:29,1149.25,1149.75,1149.25,1149.50,537,284
09/13/2005,09:30,1149.25,1149.75,1149.25,1149.50,169,654
09/13/2005,09:31,1149.75,1149.75,1149.25,1149.25,474,1296
09/13/2005,09:32,1149.25,1149.50,1149.25,1149.50,762,4
09/13/2005,09:33,1149.50,1149.50,1149.00,1149.50,374,854
09/13/2005,09:34,1149.50,1149.75,1149.25,1149.25,1074,1575
09/13/2005,09:35,1149.00,1149.25,1148.75,1149.00,625,1666
09/13/2005,09:36,1149.00,1149.25,1148.75,1149.25,1905,793
09/13/2005,09:37,1149.25,1149.25,1149.00,1149.25,622,34
09/13/2005,09:38,1149.25,1149.25,1149.00,1149.25,428,122
09/13/2005,09:39,1149.25,1149.50,1149.00,1149.25,648,210
09/13/2005,09:40,1149.25,1149.50,1149.00,1149.50,342,56
09/13/2005,09:41,1149.50,1149.50,1148.50,1148.75,604,1824
09/13/2005,09:42,1148.75,1149.00,1148.25,1148.50,1967,1983
09/13/2005,09:43,1148.50,1149.25,1148.50,1148.75,712,754
09/13/2005,09:44,1148.75,1149.00,1148.25,1148.50,433,1390
09/13/2005,09:45,1148.50,1149.25,1148.50,1149.00,1848,928
09/13/2005,09:46,1149.00,1149.00,1148.25,1148.25,194,982
09/13/2005,09:47,1148.50,1148.75,1147.50,1147.75,2536,6996
09/13/2005,09:48,1147.75,1148.00,1147.25,1147.25,3138,6108
09/13/2005,09:49,1147.50,1148.00,1147.25,1148.00,5568,3233
09/13/2005,09:50,1147.75,1148.00,1147.25,1147.75,817,2048
09/13/2005,09:51,1147.75,1147.75,1146.50,1146.75,3005,6934
09/13/2005,09:52,1146.75,1147.00,1146.25,1146.50,2419,3359
09/13/2005,09:53,1146.50,1147.00,1146.25,1147.00,2497,1168
09/13/2005,09:54,1146.75,1147.00,1146.50,1146.75,1080,2169
09/13/2005,09:55,1146.75,1146.75,1146.25,1146.50,618,1969
09/13/2005,09:56,1146.50,1147.00,1146.25,1146.75,2017,1394
09/13/2005,09:57,1146.75,1147.00,1146.50,1147.00,1379,37
09/13/2005,09:58,1147.00,1147.00,1146.50,1146.50,85,1903
09/13/2005,09:59,1146.75,1146.75,1146.50,1146.75,216,497
09/13/2005,10:00,1146.75,1147.00,1146.50,1147.00,1894,252
09/13/2005,10:01,1147.25,1147.25,1146.50,1146.75,987,2130
09/13/2005,10:02,1147.00,1147.00,1146.50,1146.75,656,1278
09/13/2005,10:03,1146.75,1146.75,1146.25,1146.25,840,1985
09/13/2005,10:04,1146.50,1146.75,1146.25,1146.50,1274,1143
09/13/2005,10:05,1146.50,1146.75,1146.25,1146.50,1691,209
09/13/2005,10:06,1146.50,1146.50,1146.00,1146.50,1462,3405
09/13/2005,10:07,1146.50,1146.50,1146.25,1146.25,277,1648
09/13/2005,10:08,1146.25,1146.75,1146.25,1146.25,1064,952
09/13/2005,10:09,1146.25,1146.50,1145.50,1145.75,1138,3915
09/13/2005,10:10,1145.75,1146.75,1145.75,1146.25,2950,1024
09/13/2005,10:11,1146.25,1146.25,1145.50,1145.75,1898,3428
09/13/2005,10:12,1145.75,1146.00,1145.50,1146.00,1272,4012
09/13/2005,10:13,1145.75,1146.00,1145.25,1145.50,2096,2388
09/13/2005,10:14,1145.50,1146.00,1145.50,1146.00,1144,699
09/13/2005,10:15,1146.00,1146.25,1146.00,1146.00,758,784
09/13/2005,10:16,1146.25,1146.50,1146.00,1146.25,1146,934
09/13/2005,10:17,1146.25,1146.50,1146.25,1146.50,930,43
09/13/2005,10:18,1146.50,1146.75,1146.25,1146.50,1526,503
09/13/2005,10:19,1146.50,1146.75,1146.50,1146.50,107,856
09/13/2005,10:20,1146.50,1146.75,1146.25,1146.25,265,1035
09/13/2005,10:21,1146.50,1146.50,1146.00,1146.25,537,515
09/13/2005,10:22,1146.25,1146.50,1146.00,1146.50,457,977
09/13/2005,10:23,1146.25,1146.50,1146.00,1146.25,39,599
09/13/2005,10:24,1146.00,1146.50,1146.00,1146.25,1125,217
09/13/2005,10:25,1146.25,1146.50,1146.25,1146.50,69,30
09/13/2005,10:26,1146.50,1146.50,1146.00,1146.25,434,767
09/13/2005,10:27,1146.25,1146.50,1146.00,1146.25,186,296
09/13/2005,10:28,1146.25,1146.50,1146.00,1146.25,874,336
09/13/2005,10:29,1146.25,1146.50,1145.75,1146.00,315,1321
09/13/2005,10:30,1146.00,1146.25,1145.50,1146.25,1015,2492
09/13/2005,10:31,1146.00,1146.25,1146.00,1146.25,66,1406
09/13/2005,10:32,1146.00,1146.25,1146.00,1146.25,159,352
09/13/2005,10:33,1146.25,1146.50,1146.00,1146.50,1544,20
09/13/2005,10:34,1146.50,1146.75,1146.25,1146.50,1186,647
09/13/2005,10:35,1146.75,1146.75,1146.50,1146.50,1021,94
09/13/2005,10:36,1146.50,1147.00,1146.50,1146.75,755,1232
09/13/2005,10:37,1146.75,1147.25,1146.75,1147.25,3258,2066
09/13/2005,10:38,1147.25,1147.25,1146.75,1147.00,158,357
09/13/2005,10:39,1147.00,1147.00,1146.75,1146.75,380,646
09/13/2005,10:40,1146.75,1147.00,1146.50,1146.50,436,807
09/13/2005,10:41,1146.75,1147.00,1146.50,1146.75,185,65
09/13/2005,10:42,1146.75,1147.00,1146.50,1147.00,407,436
09/13/2005,10:43,1147.00,1147.00,1146.75,1146.75,170,141
09/13/2005,10:44,1146.75,1147.00,1146.50,1146.50,429,335
09/13/2005,10:45,1146.75,1146.75,1146.50,1146.50,96,21
09/13/2005,10:46,1146.50,1146.75,1146.25,1146.25,332,1454
09/13/2005,10:47,1146.25,1146.50,1146.00,1146.25,269,621
09/13/2005,10:48,1146.25,1146.50,1146.25,1146.50,44,91
09/13/2005,10:49,1146.50,1146.50,1146.25,1146.25,312,21
09/13/2005,10:50,1146.50,1146.50,1146.25,1146.50,74,606
09/13/2005,10:51,1146.25,1146.50,1146.00,1146.25,119,399
09/13/2005,10:52,1146.00,1146.25,1146.00,1146.25,31,34
09/13/2005,10:53,1146.00,1146.25,1145.75,1146.00,135,1457
09/13/2005,10:54,1145.75,1146.00,1145.75,1146.00,193,219
09/13/2005,10:55,1145.75,1146.00,1145.50,1145.50,415,1002
09/13/2005,10:56,1145.75,1146.50,1145.50,1146.00,3072,833
09/13/2005,10:57,1146.25,1146.50,1145.75,1146.50,2328,956
09/13/2005,10:58,1146.25,1146.50,1146.00,1146.25,428,801
09/13/2005,10:59,1146.00,1146.25,1146.00,1146.00,13,216
09/13/2005,11:00,1146.00,1146.25,1146.00,1146.00,37,21
09/13/2005,11:01,1146.25,1146.25,1145.75,1146.00,450,749
09/13/2005,11:02,1146.25,1146.25,1145.50,1146.00,414,739
09/13/2005,11:03,1145.75,1145.75,1145.25,1145.50,759,1234
09/13/2005,11:04,1145.50,1145.75,1145.25,1145.50,1205,473
09/13/2005,11:05,1145.75,1145.75,1145.25,1145.50,192,276
09/13/2005,11:06,1145.50,1145.75,1145.50,1145.50,29,329
09/13/2005,11:07,1145.50,1145.75,1145.50,1145.75,751,198
09/13/2005,11:08,1145.75,1145.75,1145.50,1145.50,620,63
09/13/2005,11:09,1145.75,1145.75,1145.25,1145.25,1278,1048
09/13/2005,11:10,1145.50,1145.50,1145.00,1145.50,1315,2916
09/13/2005,11:11,1145.50,1145.50,1145.25,1145.25,123,633
09/13/2005,11:12,1145.50,1145.75,1145.25,1145.75,1041,143
09/13/2005,11:13,1145.75,1146.00,1145.50,1145.75,349,234
09/13/2005,11:14,1145.75,1145.75,1145.50,1145.75,78,675
09/13/2005,11:15,1145.75,1145.75,1145.50,1145.50,64,40
09/13/2005,11:16,1145.75,1146.00,1145.50,1145.75,1017,43
09/13/2005,11:17,1146.00,1146.00,1145.50,1145.75,12,308
09/13/2005,11:18,1145.75,1145.75,1145.50,1145.75,224,6
09/13/2005,11:19,1145.75,1146.00,1145.50,1145.75,322,271
09/13/2005,11:20,1145.75,1145.75,1145.50,1145.75,178,1
09/13/2005,11:21,1145.75,1145.75,1145.50,1145.50,337,3
09/13/2005,11:22,1145.50,1146.00,1145.50,1146.00,570,12
09/13/2005,11:23,1146.00,1146.00,1145.75,1146.00,24,11
09/13/2005,11:24,1146.00,1146.50,1146.00,1146.25,1544,819
09/13/2005,11:25,1146.25,1146.75,1146.25,1146.75,618,430
09/13/2005,11:26,1146.75,1146.75,1146.25,1146.50,449,232
09/13/2005,11:27,1146.50,1146.50,1146.25,1146.25,30,212
09/13/2005,11:28,1146.25,1146.75,1146.25,1146.50,454,257
09/13/2005,11:29,1146.50,1146.75,1146.25,1146.75,107,439
09/13/2005,11:30,1146.50,1146.75,1146.25,1146.50,150,481
09/13/2005,11:31,1146.25,1146.50,1146.25,1146.50,22,121
09/13/2005,11:32,1146.50,1146.50,1146.00,1146.25,184,433
09/13/2005,11:33,1146.50,1146.50,1146.00,1146.25,58,792
09/13/2005,11:34,1146.25,1146.50,1146.25,1146.50,135,20
09/13/2005,11:35,1146.50,1146.75,1146.25,1146.50,184,179
09/13/2005,11:36,1146.50,1146.50,1146.25,1146.50,164,8
09/13/2005,11:37,1146.50,1146.50,1146.50,1146.50,925,0
09/13/2005,11:38,1146.50,1146.50,1146.25,1146.50,432,119
09/13/2005,11:39,1146.50,1146.50,1146.25,1146.25,72,8
09/13/2005,11:40,1146.50,1146.50,1146.25,1146.50,158,3
09/13/2005,11:41,1146.50,1146.75,1146.25,1146.75,169,149
09/13/2005,11:42,1146.50,1146.75,1146.25,1146.50,11,483
09/13/2005,11:43,1146.75,1146.75,1146.50,1146.75,152,16
09/13/2005,11:44,1146.50,1146.75,1146.50,1146.75,11,41
09/13/2005,11:45,1146.75,1146.75,1146.50,1146.75,311,6
09/13/2005,11:46,1146.75,1147.00,1146.50,1146.50,628,288
09/13/2005,11:47,1146.50,1146.75,1146.25,1146.50,295,558
09/13/2005,11:48,1146.25,1146.50,1145.75,1146.00,238,2135
09/13/2005,11:49,1145.75,1146.25,1145.75,1146.00,330,625
09/13/2005,11:50,1146.25,1146.50,1146.25,1146.50,295,24
09/13/2005,11:51,1146.25,1146.75,1146.25,1146.50,672,50
09/13/2005,11:52,1146.50,1147.00,1146.50,1146.75,428,162
09/13/2005,11:53,1146.75,1147.25,1146.50,1147.00,2429,64
09/13/2005,11:54,1147.00,1147.50,1146.75,1147.00,1703,664
09/13/2005,11:55,1147.00,1147.50,1147.00,1147.00,858,214
09/13/2005,11:56,1147.25,1147.50,1147.00,1147.25,1166,73
09/13/2005,11:57,1147.50,1147.50,1147.25,1147.50,616,14
09/13/2005,11:58,1147.50,1147.75,1147.25,1147.50,903,94
09/13/2005,11:59,1147.75,1147.75,1147.25,1147.25,327,1167
09/13/2005,12:00,1147.50,1148.00,1147.25,1147.75,1837,166
09/13/2005,12:01,1147.75,1148.25,1147.75,1147.75,2191,2042
09/13/2005,12:02,1147.75,1148.00,1147.50,1147.50,349,576
09/13/2005,12:03,1147.50,1148.00,1147.50,1147.75,255,31
09/13/2005,12:04,1147.75,1148.25,1147.75,1148.25,901,291
09/13/2005,12:05,1148.00,1148.50,1147.75,1148.25,1691,1342
09/13/2005,12:06,1148.00,1148.25,1148.00,1148.25,84,628
09/13/2005,12:07,1148.00,1148.25,1147.75,1148.00,551,628
09/13/2005,12:08,1148.00,1148.00,1147.50,1147.50,168,895
09/13/2005,12:09,1147.75,1148.25,1147.50,1148.00,1141,143
09/13/2005,12:10,1148.00,1148.00,1147.50,1148.00,157,411
09/13/2005,12:11,1148.00,1148.00,1147.50,1148.00,84,477
09/13/2005,12:12,1147.75,1148.00,1147.75,1148.00,179,30
09/13/2005,12:13,1147.75,1148.00,1147.50,1148.00,407,505
09/13/2005,12:14,1147.75,1148.00,1147.75,1148.00,50,16
09/13/2005,12:15,1147.75,1148.00,1147.50,1148.00,197,474
09/13/2005,12:16,1147.75,1148.00,1147.75,1148.00,943,52
09/13/2005,12:17,1148.00,1148.50,1147.75,1148.50,1491,198
09/13/2005,12:18,1148.50,1148.50,1148.00,1148.00,257,475
09/13/2005,12:19,1148.25,1148.50,1148.00,1148.25,425,15
09/13/2005,12:20,1148.25,1148.50,1148.25,1148.50,51,53
09/13/2005,12:21,1148.25,1148.50,1147.75,1148.00,396,1643
09/13/2005,12:22,1148.00,1148.00,1147.75,1147.75,16,158
09/13/2005,12:23,1147.75,1148.00,1147.50,1147.50,10,1644
09/13/2005,12:24,1147.50,1147.75,1147.25,1147.50,154,709
09/13/2005,12:25,1147.50,1147.75,1147.25,1147.50,720,77
09/13/2005,12:26,1147.75,1147.75,1147.50,1147.75,13,273
09/13/2005,12:27,1147.75,1148.00,1147.50,1148.00,726,93
09/13/2005,12:28,1148.00,1148.00,1147.75,1147.75,67,22
09/13/2005,12:29,1147.75,1148.25,1147.75,1148.00,569,92
09/13/2005,12:30,1148.25,1148.25,1148.00,1148.00,29,19
09/13/2005,12:31,1148.00,1148.25,1147.75,1147.75,15,1116
09/13/2005,12:32,1147.75,1148.00,1147.50,1147.50,384,846
09/13/2005,12:33,1147.75,1148.25,1147.75,1148.00,641,224
09/13/2005,12:34,1147.75,1148.00,1147.50,1147.75,17,242
09/13/2005,12:35,1147.75,1148.00,1147.50,1147.75,93,58
09/13/2005,12:36,1148.00,1148.00,1147.75,1147.75,17,181
09/13/2005,12:37,1147.75,1148.00,1147.75,1147.75,1,13
09/13/2005,12:38,1148.00,1148.50,1148.00,1148.25,647,1024
09/13/2005,12:39,1148.25,1149.25,1148.00,1149.00,4418,1763
09/13/2005,12:40,1149.00,1149.25,1148.75,1149.00,545,508
09/13/2005,12:41,1149.00,1149.25,1148.75,1149.00,1230,577
09/13/2005,12:42,1149.00,1149.00,1148.75,1148.75,288,141
09/13/2005,12:43,1148.75,1149.00,1148.75,1148.75,26,70
09/13/2005,12:44,1148.75,1149.25,1148.75,1148.75,681,430
09/13/2005,12:45,1148.75,1149.00,1148.50,1148.50,100,951
09/13/2005,12:46,1148.50,1148.75,1148.25,1148.25,34,1371
09/13/2005,12:47,1148.50,1148.50,1148.00,1148.00,151,422
09/13/2005,12:48,1148.00,1148.25,1148.00,1148.00,23,512
09/13/2005,12:49,1148.00,1148.25,1147.50,1147.75,295,1777
09/13/2005,12:50,1147.75,1147.75,1147.50,1147.50,338,148
09/13/2005,12:51,1147.50,1148.00,1147.50,1148.00,581,196
09/13/2005,12:52,1148.00,1148.00,1147.50,1148.00,333,247
09/13/2005,12:53,1148.00,1148.00,1147.50,1147.50,11,324
09/13/2005,12:54,1147.75,1147.75,1147.50,1147.75,25,23
09/13/2005,12:55,1147.75,1147.75,1147.50,1147.75,250,3
09/13/2005,12:56,1147.75,1148.00,1147.75,1148.00,84,12
09/13/2005,12:57,1147.75,1148.00,1147.75,1148.00,1337,20
09/13/2005,12:58,1148.00,1148.25,1147.75,1148.00,544,263
09/13/2005,12:59,1148.00,1148.25,1147.75,1148.00,185,119
09/13/2005,13:00,1148.00,1148.25,1147.50,1147.75,71,734
09/13/2005,13:01,1147.75,1147.75,1147.25,1147.50,87,1848
09/13/2005,13:02,1147.25,1147.25,1146.50,1147.00,1293,2760
09/13/2005,13:03,1147.00,1147.25,1146.75,1147.25,1121,324
09/13/2005,13:04,1147.25,1147.50,1147.25,1147.25,101,37
09/13/2005,13:05,1147.25,1147.75,1147.25,1147.50,438,35
09/13/2005,13:06,1147.50,1147.75,1147.50,1147.75,398,26
09/13/2005,13:07,1147.75,1148.50,1147.50,1148.50,1665,154
09/13/2005,13:08,1148.50,1149.75,1148.25,1149.25,4962,1377
09/13/2005,13:09,1149.50,1149.75,1149.00,1149.25,2787,2975
09/13/2005,13:10,1149.25,1149.75,1149.25,1149.75,1605,528
09/13/2005,13:11,1149.50,1151.00,1149.50,1150.50,8508,3016
09/13/2005,13:12,1150.50,1150.75,1150.50,1150.50,941,1364
09/13/2005,13:13,1150.50,1150.75,1150.25,1150.25,539,1259
09/13/2005,13:14,1150.25,1150.50,1150.00,1150.25,436,1711
09/13/2005,13:15,1150.25,1151.00,1150.00,1150.75,2892,1093
09/13/2005,13:16,1150.50,1152.75,1150.50,1152.25,10855,4134
09/13/2005,13:17,1152.50,1152.50,1151.75,1152.00,3287,2018
09/13/2005,13:18,1152.25,1152.50,1151.50,1151.75,2311,2892
09/13/2005,13:19,1151.75,1152.00,1151.50,1151.75,1471,954
09/13/2005,13:20,1151.50,1152.00,1151.50,1151.75,1454,493
09/13/2005,13:21,1151.75,1153.25,1151.75,1152.50,7079,898
09/13/2005,13:22,1152.75,1153.75,1152.50,1153.50,7028,4188
09/13/2005,13:23,1153.50,1153.50,1152.75,1153.00,2702,3586
09/13/2005,13:24,1152.75,1153.00,1152.25,1152.25,241,1980
09/13/2005,13:25,1152.25,1153.00,1152.25,1152.25,2787,1025
09/13/2005,13:26,1152.25,1152.50,1152.00,1152.00,406,1471
09/13/2005,13:27,1152.00,1152.25,1151.75,1152.25,1378,2120
09/13/2005,13:28,1152.00,1152.50,1152.00,1152.00,940,911
09/13/2005,13:29,1151.75,1152.00,1151.50,1151.50,319,3295
09/13/2005,13:30,1151.50,1151.75,1151.25,1151.50,1339,2375
09/13/2005,13:31,1151.75,1151.75,1151.25,1151.50,314,1413
09/13/2005,13:32,1151.25,1151.50,1151.25,1151.50,1187,91
09/13/2005,13:33,1151.25,1151.50,1151.25,1151.50,188,9
09/13/2005,13:34,1151.50,1151.75,1151.00,1151.75,2415,1770
09/13/2005,13:35,1151.50,1151.75,1151.25,1151.25,1086,791
09/13/2005,13:36,1151.25,1151.50,1151.25,1151.50,24,284
09/13/2005,13:37,1151.50,1151.50,1151.00,1151.00,26,867
09/13/2005,13:38,1151.00,1151.25,1151.00,1151.25,865,903
09/13/2005,13:39,1151.00,1151.25,1151.00,1151.00,47,321
09/13/2005,13:40,1151.00,1151.25,1150.75,1151.00,198,1072
09/13/2005,13:41,1150.75,1151.25,1150.75,1151.00,891,667
09/13/2005,13:42,1151.00,1151.00,1150.50,1150.75,806,2078
09/13/2005,13:43,1151.00,1151.00,1150.75,1150.75,74,199
09/13/2005,13:44,1151.00,1151.00,1150.75,1151.00,1153,347
09/13/2005,13:45,1151.00,1151.00,1150.75,1151.00,61,13
09/13/2005,13:46,1150.75,1151.00,1150.50,1150.50,44,347
09/13/2005,13:47,1150.50,1150.75,1150.50,1150.50,58,120
09/13/2005,13:48,1150.75,1151.00,1150.50,1150.75,1314,293
09/13/2005,13:49,1150.75,1151.00,1150.50,1150.50,51,530
09/13/2005,13:50,1150.75,1150.75,1150.50,1150.75,124,34
09/13/2005,13:51,1150.75,1150.75,1150.50,1150.50,58,19
09/13/2005,13:52,1150.50,1150.75,1150.25,1150.75,1724,2055
09/13/2005,13:53,1150.75,1150.75,1150.25,1150.50,66,830
09/13/2005,13:54,1150.50,1150.75,1150.25,1150.50,486,775
09/13/2005,13:55,1150.50,1150.50,1149.75,1149.75,1443,4215
09/13/2005,13:56,1150.00,1150.25,1149.75,1150.25,479,204
09/13/2005,13:57,1150.25,1150.25,1149.75,1150.00,193,318
09/13/2005,13:58,1149.75,1150.25,1149.75,1150.25,2114,99
09/13/2005,13:59,1150.00,1150.25,1149.75,1150.00,71,358
09/13/2005,14:00,1150.00,1150.25,1149.75,1150.25,641,7
09/13/2005,14:01,1150.25,1150.50,1150.00,1150.25,839,647
09/13/2005,14:02,1150.00,1150.25,1149.75,1150.00,168,321
09/13/2005,14:03,1150.00,1150.00,1149.50,1149.50,128,1982
09/13/2005,14:04,1149.50,1149.75,1149.25,1149.50,2455,3110
09/13/2005,14:05,1149.50,1149.75,1149.25,1149.50,506,66
09/13/2005,14:06,1149.50,1149.75,1149.25,1149.50,105,1387
09/13/2005,14:07,1149.50,1149.50,1149.00,1149.00,530,849
09/13/2005,14:08,1149.00,1149.25,1147.75,1148.00,2100,9330
09/13/2005,14:09,1148.00,1148.25,1147.50,1148.25,4077,3719
09/13/2005,14:10,1148.00,1148.50,1148.00,1148.00,1593,1402
09/13/2005,14:11,1148.00,1148.00,1147.50,1147.75,1152,2125
09/13/2005,14:12,1148.00,1148.00,1147.00,1147.25,2475,3177
09/13/2005,14:13,1147.25,1147.50,1147.25,1147.25,479,746
09/13/2005,14:14,1147.50,1148.00,1147.25,1148.00,2154,171
09/13/2005,14:15,1148.00,1148.25,1147.75,1148.00,1590,398
09/13/2005,14:16,1148.25,1148.25,1147.75,1147.75,92,822
09/13/2005,14:17,1147.75,1148.00,1147.75,1148.00,50,24
09/13/2005,14:18,1148.00,1148.00,1147.75,1147.75,239,22
09/13/2005,14:19,1147.75,1148.00,1147.50,1147.75,105,1871
09/13/2005,14:20,1147.75,1147.75,1147.25,1147.50,419,459
09/13/2005,14:21,1147.50,1147.50,1146.50,1146.50,1022,3199
09/13/2005,14:22,1146.75,1147.00,1146.25,1147.00,4082,2512
09/13/2005,14:23,1146.75,1147.25,1146.75,1147.25,1073,365
09/13/2005,14:24,1147.00,1147.25,1146.75,1146.75,25,1245
09/13/2005,14:25,1146.50,1147.25,1146.50,1147.25,624,40
09/13/2005,14:26,1147.25,1147.25,1147.00,1147.25,184,52
09/13/2005,14:27,1147.25,1147.75,1147.00,1147.50,1391,378
09/13/2005,14:28,1147.50,1147.50,1147.00,1147.25,96,349
09/13/2005,14:29,1147.25,1147.25,1147.00,1147.25,30,749
09/13/2005,14:30,1147.25,1147.50,1147.00,1147.50,416,94
09/13/2005,14:31,1147.25,1147.50,1147.00,1147.00,85,1965
09/13/2005,14:32,1147.00,1147.00,1146.25,1146.25,572,2207
09/13/2005,14:33,1146.50,1147.00,1146.25,1147.00,2688,80
09/13/2005,14:34,1147.25,1147.50,1147.00,1147.25,664,415
09/13/2005,14:35,1147.25,1148.25,1147.25,1148.25,4731,1723
09/13/2005,14:36,1148.25,1148.25,1147.75,1148.00,312,1004
09/13/2005,14:37,1148.00,1148.00,1147.50,1147.75,1014,579
09/13/2005,14:38,1147.75,1147.75,1147.00,1147.00,196,1495
09/13/2005,14:39,1147.00,1147.25,1146.75,1147.00,620,1909
09/13/2005,14:40,1147.00,1147.00,1146.50,1146.50,614,1316
09/13/2005,14:41,1146.50,1146.75,1145.50,1146.00,2852,6679
09/13/2005,14:42,1146.00,1146.25,1145.50,1145.75,1685,1787
09/13/2005,14:43,1145.50,1145.75,1145.00,1145.75,2562,3599
09/13/2005,14:44,1145.50,1146.00,1145.50,1145.75,659,646
09/13/2005,14:45,1145.75,1146.00,1145.50,1146.00,1577,137
09/13/2005,14:46,1146.00,1146.00,1145.25,1145.50,895,2769
09/13/2005,14:47,1145.50,1145.75,1145.25,1145.75,1432,974
09/13/2005,14:48,1145.75,1145.75,1145.00,1145.50,2222,1537
09/13/2005,14:49,1145.75,1146.00,1145.50,1146.00,1278,145
09/13/2005,14:50,1146.00,1146.50,1145.75,1146.25,4276,1357
09/13/2005,14:51,1146.25,1146.25,1145.50,1145.75,650,1393
09/13/2005,14:52,1145.75,1145.75,1145.00,1145.25,436,3756
09/13/2005,14:53,1145.25,1145.50,1144.75,1145.00,1881,2906
09/13/2005,14:54,1145.00,1145.25,1145.00,1145.25,290,1768
09/13/2005,14:55,1145.25,1145.25,1145.00,1145.25,144,910
09/13/2005,14:56,1145.25,1145.75,1145.00,1145.50,3599,794
09/13/2005,14:57,1145.50,1145.75,1145.25,1145.50,1026,95
09/13/2005,14:58,1145.50,1145.75,1145.00,1145.25,2235,2250
09/13/2005,14:59,1145.25,1145.25,1144.50,1145.00,4184,2611
09/13/2005,15:00,1145.00,1145.25,1144.75,1145.00,4154,2690
09/13/2005,15:01,1145.00,1145.50,1144.75,1145.50,5418,2990
09/13/2005,15:02,1145.25,1145.50,1145.00,1145.00,960,2754
09/13/2005,15:03,1145.00,1145.25,1145.00,1145.25,359,373
09/13/2005,15:04,1145.25,1145.25,1145.00,1145.00,132,134
09/13/2005,15:05,1145.25,1145.50,1145.00,1145.50,1758,283
09/13/2005,15:06,1145.50,1145.75,1145.25,1145.50,2075,1797
09/13/2005,15:07,1145.50,1145.50,1145.00,1145.25,295,1022
09/13/2005,15:08,1145.25,1145.50,1145.00,1145.50,1358,134
09/13/2005,15:09,1145.50,1145.75,1145.25,1145.75,1809,395
09/13/2005,15:10,1145.75,1145.75,1145.50,1145.50,750,127
09/13/2005,15:11,1145.50,1146.25,1145.50,1146.00,3698,1085
09/13/2005,15:12,1146.00,1146.00,1145.75,1146.00,3458,31
09/13/2005,15:13,1146.00,1146.25,1145.75,1146.00,690,1997
09/13/2005,15:14,1146.00,1146.25,1145.75,1146.25,796,1069
09/13/2005,15:15,1146.25,1146.50,1145.75,1145.75,2837,3282
09/13/2005,15:16,1145.75,1145.75,1145.75,1145.75,0,55
09/13/2005,15:31,1145.75,1146.00,1145.75,1146.00,365,54
09/13/2005,15:32,1146.25,1146.25,1146.00,1146.00,7,107
09/13/2005,15:33,1146.25,1146.25,1146.25,1146.25,6,0
09/13/2005,15:34,1146.25,1146.25,1146.00,1146.00,11,169
09/13/2005,15:35,1146.00,1146.00,1145.75,1145.75,0,97
09/13/2005,15:36,1146.00,1146.00,1146.00,1146.00,199,0
09/13/2005,15:37,1146.00,1146.00,1146.00,1146.00,24,0
09/13/2005,15:38,1146.00,1146.00,1145.75,1146.00,53,2
09/13/2005,15:39,1145.75,1146.00,1145.75,1145.75,2,619
09/13/2005,15:40,1145.75,1146.00,1145.75,1145.75,4,17
09/13/2005,15:41,1145.75,1145.75,1145.75,1145.75,0,5
09/13/2005,15:42,1145.75,1145.75,1145.75,1145.75,0,26
09/13/2005,15:43,1146.00,1146.00,1145.75,1145.75,10,3
09/13/2005,15:44,1145.75,1145.75,1145.75,1145.75,0,13
09/13/2005,15:45,1145.75,1145.75,1145.75,1145.75,0,2
09/13/2005,15:47,1146.00,1146.25,1146.00,1146.00,526,4
09/13/2005,15:48,1146.25,1146.50,1146.25,1146.25,43,78
09/13/2005,15:50,1146.00,1146.00,1146.00,1146.00,0,100
09/13/2005,15:51,1146.00,1146.00,1146.00,1146.00,0,2
09/13/2005,15:53,1146.25,1146.25,1146.25,1146.25,40,0
09/13/2005,15:54,1146.25,1146.25,1146.25,1146.25,40,0
09/13/2005,15:55,1146.25,1146.50,1146.25,1146.25,43,1
09/13/2005,15:56,1146.50,1146.50,1146.50,1146.50,10,0
09/13/2005,15:57,1146.50,1146.50,1146.50,1146.50,115,0
09/13/2005,15:58,1146.25,1146.25,1146.25,1146.25,0,103
09/13/2005,15:59,1146.00,1146.25,1146.00,1146.25,4,216
09/13/2005,16:00,1146.00,1146.00,1145.75,1146.00,73,76
09/13/2005,17:01,1146.25,1146.50,1146.25,1146.50,1,9
09/13/2005,17:02,1146.50,1146.50,1146.50,1146.50,3,0
09/13/2005,17:03,1146.50,1146.50,1146.50,1146.50,21,0
09/13/2005,17:04,1146.50,1146.50,1146.25,1146.50,62,2
09/13/2005,17:07,1146.50,1146.50,1146.50,1146.50,3,0
09/13/2005,17:08,1146.50,1146.50,1146.25,1146.50,6,1
09/13/2005,17:09,1146.50,1146.75,1146.25,1146.50,96,15
09/13/2005,17:10,1146.50,1146.50,1146.50,1146.50,19,0
09/13/2005,17:11,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,17:12,1146.75,1146.75,1146.75,1146.75,11,0
09/13/2005,17:14,1146.75,1146.75,1146.50,1146.50,1,5
09/13/2005,17:15,1146.50,1146.50,1146.50,1146.50,0,1
09/13/2005,17:18,1146.75,1146.75,1146.75,1146.75,7,0
09/13/2005,17:19,1146.50,1146.50,1146.50,1146.50,0,1
09/13/2005,17:21,1146.75,1146.75,1146.75,1146.75,2,0
09/13/2005,17:28,1146.50,1146.50,1146.50,1146.50,0,54
09/13/2005,17:31,1146.50,1146.50,1146.50,1146.50,0,5
09/13/2005,17:32,1146.50,1146.50,1146.50,1146.50,0,2
09/13/2005,17:33,1146.25,1146.25,1146.25,1146.25,0,6
09/13/2005,17:37,1146.25,1146.25,1146.25,1146.25,0,3
09/13/2005,17:38,1146.25,1146.25,1146.25,1146.25,0,1
09/13/2005,17:41,1146.25,1146.25,1146.25,1146.25,0,1
09/13/2005,17:42,1146.25,1146.25,1146.25,1146.25,0,2
09/13/2005,17:44,1146.25,1146.25,1146.25,1146.25,0,3
09/13/2005,17:45,1146.50,1146.50,1146.50,1146.50,35,0
09/13/2005,17:46,1146.25,1146.25,1146.25,1146.25,0,1
09/13/2005,17:47,1146.50,1146.50,1146.50,1146.50,11,0
09/13/2005,17:48,1146.25,1146.25,1146.25,1146.25,0,1
09/13/2005,17:49,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,17:50,1146.50,1146.50,1146.25,1146.25,1,1
09/13/2005,17:51,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,17:55,1146.25,1146.25,1146.25,1146.25,0,1
09/13/2005,17:56,1146.25,1146.25,1146.25,1146.25,0,100
09/13/2005,18:04,1146.50,1146.50,1146.25,1146.25,1,1
09/13/2005,18:05,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,18:06,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,18:07,1146.50,1146.50,1146.50,1146.50,3,0
09/13/2005,18:08,1146.50,1146.50,1146.50,1146.50,4,0
09/13/2005,18:10,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,18:11,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,18:13,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,18:14,1146.50,1146.50,1146.50,1146.50,1,0
09/13/2005,18:17,1146.50,1146.50,1146.50,1146.50,5,0
09/13/2005,18:19,1146.50,1146.75,1146.50,1146.75,5,0
09/13/2005,18:22,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,18:31,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,18:38,1146.50,1146.50,1146.50,1146.50,0,6
09/13/2005,18:40,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,18:41,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,18:45,1146.50,1146.50,1146.50,1146.50,0,2
09/13/2005,18:47,1146.50,1146.50,1146.50,1146.50,0,2
09/13/2005,18:48,1146.50,1146.50,1146.50,1146.50,0,2
09/13/2005,18:49,1146.50,1146.50,1146.50,1146.50,0,1
09/13/2005,18:53,1146.50,1146.50,1146.50,1146.50,0,4
09/13/2005,18:54,1146.50,1146.50,1146.50,1146.50,0,2
09/13/2005,18:56,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,18:57,1146.50,1146.50,1146.50,1146.50,0,2
09/13/2005,19:00,1146.75,1146.75,1146.50,1146.50,1,1
09/13/2005,19:02,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,19:03,1146.75,1146.75,1146.75,1146.75,82,0
09/13/2005,19:05,1147.00,1147.00,1147.00,1147.00,4,0
09/13/2005,19:06,1146.75,1146.75,1146.75,1146.75,0,6
09/13/2005,19:07,1146.50,1146.75,1146.50,1146.75,6,1
09/13/2005,19:09,1146.75,1146.75,1146.75,1146.75,2,0
09/13/2005,19:10,1146.75,1146.75,1146.75,1146.75,5,0
09/13/2005,19:11,1146.75,1146.75,1146.50,1146.50,2,3
09/13/2005,19:12,1146.50,1146.50,1146.50,1146.50,0,2
09/13/2005,19:14,1146.75,1146.75,1146.75,1146.75,5,0
09/13/2005,19:15,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,19:16,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,19:17,1146.75,1146.75,1146.75,1146.75,10,0
09/13/2005,19:19,1146.75,1146.75,1146.75,1146.75,4,0
09/13/2005,19:20,1146.75,1146.75,1146.75,1146.75,7,0
09/13/2005,19:23,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,19:24,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,19:26,1146.75,1146.75,1146.75,1146.75,2,0
09/13/2005,19:27,1146.75,1146.75,1146.75,1146.75,19,0
09/13/2005,19:29,1146.75,1146.75,1146.50,1146.50,5,5
09/13/2005,19:34,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,19:38,1146.50,1146.50,1146.50,1146.50,0,1
09/13/2005,19:42,1146.75,1146.75,1146.75,1146.75,2,0
09/13/2005,19:43,1146.75,1146.75,1146.75,1146.75,3,0
09/13/2005,19:45,1146.75,1146.75,1146.75,1146.75,5,0
09/13/2005,19:48,1146.75,1146.75,1146.75,1146.75,6,0
09/13/2005,19:49,1146.75,1146.75,1146.75,1146.75,1,0
09/13/2005,19:53,1147.00,1147.00,1147.00,1147.00,2,0
09/13/2005,19:56,1147.00,1147.00,1147.00,1147.00,1,0
09/13/2005,19:57,1147.00,1147.00,1146.75,1146.75,8,1
09/13/2005,19:58,1146.75,1147.00,1146.75,1147.00,4,5
09/13/2005,19:59,1147.00,1147.00,1147.00,1147.00,5,0
09/13/2005,20:01,1147.00,1147.25,1147.00,1147.00,35,6
09/13/2005,20:08,1147.00,1147.00,1147.00,1147.00,0,25
09/13/2005,20:09,1147.00,1147.00,1147.00,1147.00,0,5
09/13/2005,20:13,1147.00,1147.00,1147.00,1147.00,0,3
09/13/2005,20:17,1147.25,1147.25,1147.25,1147.25,5,0
09/13/2005,20:18,1147.00,1147.00,1147.00,1147.00,0,11
09/13/2005,20:19,1147.25,1147.25,1147.25,1147.25,20,0
09/13/2005,20:20,1147.00,1147.00,1147.00,1147.00,0,4
09/13/2005,20:21,1147.00,1147.00,1147.00,1147.00,0,1
09/13/2005,20:22,1147.00,1147.25,1147.00,1147.25,5,2
09/13/2005,20:24,1147.25,1147.25,1147.00,1147.00,1,3
09/13/2005,20:28,1147.25,1147.25,1147.25,1147.25,1,0
09/13/2005,20:29,1147.25,1147.50,1147.25,1147.25,173,3
09/13/2005,20:33,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,20:38,1147.50,1147.50,1147.25,1147.25,2,1
09/13/2005,20:40,1147.50,1147.50,1147.25,1147.25,2,3
09/13/2005,20:42,1147.25,1147.25,1147.25,1147.25,0,63
09/13/2005,20:43,1147.25,1147.25,1147.25,1147.25,0,36
09/13/2005,20:46,1147.25,1147.25,1147.25,1147.25,0,132
09/13/2005,20:47,1147.25,1147.25,1147.25,1147.25,0,36
09/13/2005,20:50,1147.25,1147.25,1147.25,1147.25,0,15
09/13/2005,20:51,1147.25,1147.25,1147.25,1147.25,0,36
09/13/2005,20:53,1147.50,1147.50,1147.25,1147.25,4,1
09/13/2005,20:54,1147.50,1147.50,1147.00,1147.00,20,48
09/13/2005,20:55,1147.25,1147.25,1147.25,1147.25,3,0
09/13/2005,20:57,1147.25,1147.25,1147.25,1147.25,21,0
09/13/2005,20:58,1147.25,1147.25,1147.25,1147.25,4,0
09/13/2005,20:59,1147.25,1147.25,1147.25,1147.25,15,0
09/13/2005,21:00,1147.25,1147.25,1147.25,1147.25,14,0
09/13/2005,21:02,1147.25,1147.25,1147.25,1147.25,5,0
09/13/2005,21:04,1147.50,1147.50,1147.25,1147.25,1,1
09/13/2005,21:06,1147.25,1147.25,1147.25,1147.25,0,6
09/13/2005,21:07,1147.25,1147.25,1147.25,1147.25,0,2
09/13/2005,21:10,1147.25,1147.25,1147.25,1147.25,0,3
09/13/2005,21:12,1147.25,1147.25,1147.25,1147.25,0,3
09/13/2005,21:13,1147.50,1147.50,1147.50,1147.50,1,0
09/13/2005,21:14,1147.50,1147.50,1147.25,1147.25,1,1
09/13/2005,21:15,1147.50,1147.50,1147.50,1147.50,1,0
09/13/2005,21:16,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,21:20,1147.50,1147.50,1147.50,1147.50,5,0
09/13/2005,21:22,1147.50,1147.50,1147.50,1147.50,1,0
09/13/2005,21:24,1147.25,1147.25,1147.25,1147.25,0,40
09/13/2005,21:25,1147.25,1147.25,1147.25,1147.25,0,14
09/13/2005,21:28,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,21:33,1147.25,1147.25,1147.25,1147.25,0,2
09/13/2005,21:37,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,21:38,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,21:40,1147.25,1147.25,1147.25,1147.25,0,4
09/13/2005,21:43,1147.25,1147.25,1147.25,1147.25,0,2
09/13/2005,21:45,1147.50,1147.50,1147.25,1147.25,1,1
09/13/2005,21:46,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,21:51,1147.25,1147.25,1147.25,1147.25,0,10
09/13/2005,21:54,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,21:56,1147.25,1147.25,1147.25,1147.25,0,5
09/13/2005,21:58,1147.25,1147.25,1147.25,1147.25,0,4
09/13/2005,21:59,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,22:01,1147.25,1147.25,1147.25,1147.25,0,5
09/13/2005,22:02,1147.25,1147.25,1147.25,1147.25,0,2
09/13/2005,22:07,1147.25,1147.25,1147.25,1147.25,0,2
09/13/2005,22:10,1147.50,1147.50,1147.50,1147.50,1,0
09/13/2005,22:14,1147.50,1147.50,1147.50,1147.50,1,0
09/13/2005,22:16,1147.50,1147.50,1147.50,1147.50,2,0
09/13/2005,22:20,1147.25,1147.25,1147.25,1147.25,0,6
09/13/2005,22:24,1147.25,1147.25,1147.25,1147.25,0,8
09/13/2005,22:25,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,22:27,1147.25,1147.25,1147.25,1147.25,0,10
09/13/2005,22:28,1147.50,1147.50,1147.50,1147.50,1,0
09/13/2005,22:29,1147.50,1147.50,1147.50,1147.50,10,0
09/13/2005,22:30,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,22:39,1147.25,1147.25,1147.25,1147.25,0,10
09/13/2005,22:40,1147.25,1147.25,1147.25,1147.25,0,2
09/13/2005,22:43,1147.25,1147.25,1147.25,1147.25,0,16
09/13/2005,22:44,1147.25,1147.25,1147.25,1147.25,0,25
09/13/2005,22:45,1147.25,1147.25,1147.25,1147.25,0,8
09/13/2005,22:46,1147.25,1147.25,1147.25,1147.25,0,19
09/13/2005,22:48,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,22:51,1147.00,1147.00,1147.00,1147.00,0,2
09/13/2005,22:52,1147.25,1147.25,1147.00,1147.00,2,1
09/13/2005,22:54,1147.25,1147.25,1147.25,1147.25,3,0
09/13/2005,22:55,1147.25,1147.25,1147.25,1147.25,1,0
09/13/2005,22:56,1147.25,1147.25,1147.25,1147.25,1,0
09/13/2005,22:58,1147.25,1147.25,1147.25,1147.25,1,0
09/13/2005,22:59,1147.25,1147.25,1147.25,1147.25,1,0
09/13/2005,23:03,1147.25,1147.25,1147.25,1147.25,1,0
09/13/2005,23:05,1147.25,1147.25,1147.25,1147.25,10,0
09/13/2005,23:06,1147.25,1147.25,1147.25,1147.25,5,0
09/13/2005,23:07,1147.25,1147.25,1147.25,1147.25,2,0
09/13/2005,23:08,1147.25,1147.25,1147.25,1147.25,43,0
09/13/2005,23:10,1147.25,1147.25,1147.00,1147.00,1,34
09/13/2005,23:13,1147.25,1147.50,1147.25,1147.50,65,0
09/13/2005,23:14,1147.50,1147.50,1147.50,1147.50,4,0
09/13/2005,23:15,1147.50,1147.50,1147.50,1147.50,43,0
09/13/2005,23:17,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,23:19,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,23:28,1147.25,1147.25,1147.25,1147.25,0,1
09/13/2005,23:29,1147.25,1147.25,1147.25,1147.25,0,3
09/13/2005,23:40,1147.25,1147.25,1147.25,1147.25,0,12
09/13/2005,23:41,1147.25,1147.25,1147.25,1147.25,0,42
09/13/2005,23:42,1147.25,1147.25,1147.00,1147.25,1,48
09/13/2005,23:50,1147.25,1147.25,1147.25,1147.25,1,0
09/13/2005,23:52,1147.25,1147.25,1147.00,1147.00,1,1
09/13/2005,23:53,1147.25,1147.25,1147.25,1147.25,15,0
09/13/2005,23:57,1147.25,1147.25,1147.25,1147.25,1,0
09/14/2005,00:02,1147.00,1147.00,1147.00,1147.00,0,2
09/14/2005,00:05,1147.00,1147.00,1147.00,1147.00,0,1
09/14/2005,00:20,1147.25,1147.25,1147.25,1147.25,26,0
09/14/2005,00:21,1147.25,1147.25,1147.25,1147.25,1,0
09/14/2005,00:24,1147.25,1147.25,1147.25,1147.25,9,0
09/14/2005,00:25,1147.50,1147.50,1147.50,1147.50,2,0
09/14/2005,00:27,1147.50,1147.50,1147.50,1147.50,5,0
09/14/2005,00:28,1147.25,1147.25,1147.25,1147.25,0,2
09/14/2005,00:30,1147.25,1147.25,1147.25,1147.25,0,1
09/14/2005,00:31,1147.25,1147.25,1147.25,1147.25,0,1
09/14/2005,00:33,1147.25,1147.25,1147.25,1147.25,0,5
09/14/2005,00:34,1147.25,1147.25,1147.25,1147.25,0,2
09/14/2005,00:38,1147.25,1147.25,1147.25,1147.25,0,4
09/14/2005,00:39,1147.25,1147.25,1147.25,1147.25,0,29
09/14/2005,00:41,1147.25,1147.25,1147.25,1147.25,0,20
09/14/2005,00:42,1147.25,1147.25,1147.25,1147.25,0,7
09/14/2005,00:43,1147.25,1147.25,1147.25,1147.25,0,3
09/14/2005,00:45,1147.25,1147.25,1147.25,1147.25,0,10
09/14/2005,00:47,1147.25,1147.25,1147.25,1147.25,0,13
09/14/2005,00:48,1147.25,1147.25,1147.25,1147.25,0,3
09/14/2005,00:50,1147.25,1147.25,1147.25,1147.25,0,56
09/14/2005,00:51,1147.25,1147.25,1147.25,1147.25,0,12
09/14/2005,00:52,1147.25,1147.25,1147.25,1147.25,0,1
09/14/2005,00:57,1147.25,1147.25,1147.25,1147.25,0,9
09/14/2005,00:58,1147.25,1147.25,1147.25,1147.25,0,27
09/14/2005,01:00,1147.25,1147.25,1147.25,1147.25,0,36
09/14/2005,01:01,1147.25,1147.25,1147.00,1147.00,0,80
09/14/2005,01:02,1147.25,1147.25,1147.25,1147.25,5,0
09/14/2005,01:05,1147.25,1147.25,1147.25,1147.25,9,0
09/14/2005,01:08,1147.25,1147.25,1147.25,1147.25,1,0
09/14/2005,01:09,1147.25,1147.25,1147.25,1147.25,2,0
09/14/2005,01:10,1147.25,1147.25,1147.25,1147.25,21,0
09/14/2005,01:12,1147.25,1147.25,1147.25,1147.25,5,0
09/14/2005,01:13,1147.25,1147.25,1147.25,1147.25,15,0
09/14/2005,01:14,1147.25,1147.25,1147.25,1147.25,5,0
09/14/2005,01:15,1147.25,1147.25,1147.25,1147.25,31,0
09/14/2005,01:16,1147.00,1147.00,1147.00,1147.00,0,5
09/14/2005,01:19,1147.25,1147.25,1147.25,1147.25,10,0
09/14/2005,01:20,1147.25,1147.25,1147.25,1147.25,5,0
09/14/2005,01:21,1147.25,1147.25,1147.25,1147.25,1,0
09/14/2005,01:23,1147.25,1147.25,1147.25,1147.25,2,0
09/14/2005,01:24,1147.25,1147.25,1147.25,1147.25,24,0
09/14/2005,01:25,1147.25,1147.25,1147.25,1147.25,1,0
09/14/2005,01:28,1147.25,1147.25,1147.25,1147.25,10,0
09/14/2005,01:29,1147.25,1147.25,1147.25,1147.25,1,0
09/14/2005,01:30,1147.50,1147.50,1147.50,1147.50,25,0
09/14/2005,01:31,1147.50,1147.50,1147.50,1147.50,2,0
09/14/2005,01:33,1147.50,1147.50,1147.50,1147.50,1,0
09/14/2005,01:35,1147.25,1147.25,1147.25,1147.25,0,2
09/14/2005,01:44,1147.25,1147.25,1147.25,1147.25,0,2
09/14/2005,01:45,1147.25,1147.25,1147.25,1147.25,0,1
09/14/2005,01:49,1147.25,1147.25,1147.25,1147.25,0,29
09/14/2005,01:51,1147.50,1147.50,1147.25,1147.25,2,52
09/14/2005,01:52,1147.50,1147.50,1147.50,1147.50,2,0
09/14/2005,01:54,1147.25,1147.25,1147.25,1147.25,0,8
09/14/2005,01:55,1147.25,1147.25,1147.25,1147.25,0,40
09/14/2005,01:56,1147.25,1147.25,1147.25,1147.25,0,9
09/14/2005,01:58,1147.25,1147.25,1147.25,1147.25,0,10
09/14/2005,01:59,1147.25,1147.25,1147.25,1147.25,0,1
09/14/2005,02:01,1147.50,1147.50,1147.25,1147.25,33,65
09/14/2005,02:02,1147.25,1147.25,1147.00,1147.00,0,21
09/14/2005,02:03,1147.00,1147.00,1147.00,1147.00,0,41
09/14/2005,02:05,1147.25,1147.25,1147.25,1147.25,120,0
09/14/2005,02:06,1147.25,1147.25,1147.25,1147.25,28,0
09/14/2005,02:07,1147.25,1147.25,1147.25,1147.25,125,0
09/14/2005,02:08,1147.25,1147.25,1147.25,1147.25,5,0
09/14/2005,02:09,1147.25,1147.50,1147.25,1147.25,54,82
09/14/2005,02:10,1147.25,1147.25,1147.25,1147.25,0,122
09/14/2005,02:11,1147.00,1147.25,1147.00,1147.25,49,10
09/14/2005,02:12,1147.25,1147.25,1147.25,1147.25,7,0
09/14/2005,02:13,1147.25,1147.50,1147.25,1147.50,34,0
09/14/2005,02:14,1147.50,1147.75,1147.50,1147.75,318,0
09/14/2005,02:15,1147.50,1147.50,1147.50,1147.50,0,9
09/14/2005,02:16,1147.50,1147.50,1147.25,1147.25,0,8
09/14/2005,02:17,1147.25,1147.50,1147.25,1147.50,17,1
09/14/2005,02:18,1147.50,1147.50,1147.50,1147.50,30,0
09/14/2005,02:20,1147.25,1147.25,1147.25,1147.25,0,111
09/14/2005,02:21,1147.25,1147.50,1147.25,1147.50,10,6
09/14/2005,02:22,1147.50,1147.50,1147.50,1147.50,55,0
09/14/2005,02:23,1147.50,1147.50,1147.25,1147.50,28,3
09/14/2005,02:24,1147.75,1147.75,1147.75,1147.75,1,0
09/14/2005,02:25,1147.50,1147.75,1147.50,1147.75,35,4
09/14/2005,02:26,1147.50,1147.75,1147.50,1147.75,1,3
09/14/2005,02:27,1147.75,1148.00,1147.75,1148.00,115,0
09/14/2005,02:28,1148.00,1148.00,1147.75,1147.75,1,5
09/14/2005,02:29,1147.75,1147.75,1147.50,1147.50,0,56
09/14/2005,02:30,1147.50,1147.75,1147.50,1147.75,43,4
09/14/2005,02:31,1147.75,1147.75,1147.75,1147.75,6,0
09/14/2005,02:32,1147.75,1147.75,1147.75,1147.75,52,0
09/14/2005,02:33,1147.75,1147.75,1147.75,1147.75,55,0
09/14/2005,02:34,1147.75,1147.75,1147.75,1147.75,18,0
09/14/2005,02:35,1148.00,1148.00,1148.00,1148.00,203,0
09/14/2005,02:36,1148.00,1148.00,1148.00,1148.00,74,0
09/14/2005,02:37,1148.00,1148.25,1147.75,1148.00,300,33
09/14/2005,02:38,1148.00,1148.00,1148.00,1148.00,0,1
09/14/2005,02:39,1148.00,1148.00,1147.75,1148.00,1,103
09/14/2005,02:40,1148.00,1148.00,1148.00,1148.00,1,0
09/14/2005,02:41,1148.00,1148.25,1148.00,1148.00,154,95
09/14/2005,02:42,1148.00,1148.00,1148.00,1148.00,0,92
09/14/2005,02:43,1148.00,1148.25,1148.00,1148.00,57,231
09/14/2005,02:44,1148.00,1148.00,1147.75,1147.75,0,37
09/14/2005,02:45,1148.00,1148.25,1148.00,1148.25,150,50
09/14/2005,02:46,1148.25,1148.50,1148.00,1148.00,85,32
09/14/2005,02:47,1148.00,1148.00,1148.00,1148.00,0,1
09/14/2005,02:48,1148.25,1148.50,1148.25,1148.25,25,26
09/14/2005,02:49,1148.25,1148.75,1148.25,1148.75,308,10
09/14/2005,02:50,1148.50,1149.00,1148.50,1148.75,158,36
09/14/2005,02:51,1148.75,1148.75,1148.50,1148.50,101,15
09/14/2005,02:52,1148.75,1148.75,1148.50,1148.50,3,60
09/14/2005,02:53,1148.50,1148.75,1148.50,1148.75,89,10
09/14/2005,02:54,1148.75,1149.00,1148.75,1149.00,288,12
09/14/2005,02:55,1149.00,1149.00,1148.75,1149.00,256,59
09/14/2005,02:56,1148.75,1149.00,1148.75,1149.00,25,5
09/14/2005,02:57,1149.00,1149.25,1149.00,1149.00,159,5
09/14/2005,02:58,1149.00,1149.25,1148.75,1148.75,58,154
09/14/2005,02:59,1148.75,1148.75,1148.50,1148.50,25,73
09/14/2005,03:00,1148.75,1148.75,1148.50,1148.75,40,5
09/14/2005,03:01,1148.75,1148.75,1148.75,1148.75,5,0
09/14/2005,03:02,1148.75,1148.75,1148.75,1148.75,18,0
09/14/2005,03:03,1148.50,1148.75,1148.50,1148.75,113,3
09/14/2005,03:04,1148.75,1148.75,1148.50,1148.50,15,5
09/14/2005,03:05,1148.50,1148.50,1148.50,1148.50,0,5
09/14/2005,03:06,1148.75,1148.75,1148.50,1148.50,9,5
09/14/2005,03:07,1148.75,1148.75,1148.75,1148.75,1,0
09/14/2005,03:10,1148.75,1148.75,1148.75,1148.75,1,0
09/14/2005,03:11,1148.75,1148.75,1148.75,1148.75,5,0
09/14/2005,03:12,1148.75,1148.75,1148.75,1148.75,3,0
09/14/2005,03:13,1148.75,1148.75,1148.50,1148.50,15,1
09/14/2005,03:14,1148.50,1148.75,1148.50,1148.75,3,1
09/14/2005,03:15,1148.75,1148.75,1148.75,1148.75,1,0
09/14/2005,03:16,1148.50,1148.50,1148.50,1148.50,0,26
09/14/2005,03:17,1148.50,1148.50,1148.50,1148.50,0,7
09/14/2005,03:18,1148.50,1148.75,1148.50,1148.75,6,3
09/14/2005,03:19,1148.50,1148.50,1148.50,1148.50,0,36
09/14/2005,03:21,1148.50,1148.50,1148.50,1148.50,0,7
09/14/2005,03:22,1148.50,1148.50,1148.50,1148.50,0,1
09/14/2005,03:23,1148.75,1149.00,1148.75,1149.00,135,0
09/14/2005,03:24,1148.75,1148.75,1148.75,1148.75,0,25
09/14/2005,03:25,1148.75,1148.75,1148.75,1148.75,0,30
09/14/2005,03:26,1148.75,1148.75,1148.75,1148.75,0,10
09/14/2005,03:27,1148.75,1148.75,1148.75,1148.75,0,5
09/14/2005,03:28,1148.75,1148.75,1148.50,1148.50,0,15
09/14/2005,03:31,1148.50,1148.50,1148.50,1148.50,0,51
09/14/2005,03:32,1148.25,1148.50,1148.25,1148.50,1,66
09/14/2005,03:33,1148.50,1148.50,1148.50,1148.50,1,0
09/14/2005,03:34,1148.50,1148.50,1148.50,1148.50,5,0
09/14/2005,03:35,1148.25,1148.25,1148.25,1148.25,0,5
09/14/2005,03:36,1148.25,1148.25,1148.25,1148.25,0,1
09/14/2005,03:38,1148.25,1148.25,1148.25,1148.25,0,5
09/14/2005,03:39,1148.25,1148.25,1148.25,1148.25,0,3
09/14/2005,03:40,1148.25,1148.25,1148.25,1148.25,0,3
09/14/2005,03:41,1148.25,1148.25,1148.00,1148.00,0,66
09/14/2005,03:43,1148.25,1148.25,1148.25,1148.25,15,0
09/14/2005,03:44,1148.25,1148.25,1148.25,1148.25,21,0
09/14/2005,03:45,1148.25,1148.25,1148.25,1148.25,20,0
09/14/2005,03:46,1148.25,1148.25,1148.00,1148.00,29,1
09/14/2005,03:48,1148.00,1148.00,1148.00,1148.00,0,1
09/14/2005,03:50,1148.00,1148.00,1148.00,1148.00,0,24
09/14/2005,03:52,1148.25,1148.25,1148.25,1148.25,1,0
09/14/2005,03:53,1148.00,1148.25,1148.00,1148.00,1,112
09/14/2005,03:54,1148.00,1148.00,1148.00,1148.00,0,1
09/14/2005,03:55,1147.75,1147.75,1147.75,1147.75,0,1
09/14/2005,03:56,1147.75,1147.75,1147.75,1147.75,0,32
09/14/2005,03:57,1147.75,1147.75,1147.75,1147.75,0,55
09/14/2005,03:58,1147.75,1147.75,1147.75,1147.75,0,53
09/14/2005,03:59,1147.75,1148.00,1147.75,1147.75,2,132
09/14/2005,04:00,1147.75,1147.75,1147.75,1147.75,0,10
09/14/2005,04:02,1147.75,1148.00,1147.75,1148.00,5,2
09/14/2005,04:03,1148.00,1148.25,1147.75,1148.00,60,52
09/14/2005,04:04,1148.00,1148.00,1148.00,1148.00,0,1
09/14/2005,04:05,1148.25,1148.25,1148.00,1148.00,10,1
09/14/2005,04:08,1148.00,1148.00,1147.75,1148.00,2,53
09/14/2005,04:09,1148.00,1148.25,1148.00,1148.25,7,0
09/14/2005,04:10,1148.00,1148.00,1148.00,1148.00,0,2
09/14/2005,04:12,1148.00,1148.00,1148.00,1148.00,0,5
09/14/2005,04:13,1148.00,1148.25,1148.00,1148.25,6,1
09/14/2005,04:14,1148.00,1148.25,1148.00,1148.25,6,1
09/14/2005,04:15,1148.25,1148.25,1148.00,1148.00,5,93
09/14/2005,04:16,1148.00,1148.00,1148.00,1148.00,0,4
09/14/2005,04:17,1147.75,1147.75,1147.75,1147.75,0,132
09/14/2005,04:18,1148.00,1148.25,1148.00,1148.25,231,0
09/14/2005,04:19,1148.25,1148.25,1148.00,1148.00,5,2
09/14/2005,04:20,1148.25,1148.25,1148.25,1148.25,11,0
09/14/2005,04:21,1148.00,1148.00,1148.00,1148.00,0,7
09/14/2005,04:22,1148.00,1148.25,1148.00,1148.25,8,10
09/14/2005,04:23,1148.25,1148.25,1148.25,1148.25,104,0
09/14/2005,04:24,1148.25,1148.50,1148.25,1148.50,101,0
09/14/2005,04:25,1148.50,1148.50,1148.00,1148.00,23,21
09/14/2005,04:28,1148.00,1148.25,1148.00,1148.25,92,13
09/14/2005,04:29,1148.25,1148.25,1148.25,1148.25,6,0
09/14/2005,04:30,1148.25,1148.25,1148.25,1148.25,26,0
09/14/2005,04:31,1148.25,1148.50,1148.25,1148.50,8,0
09/14/2005,04:32,1148.25,1148.25,1148.25,1148.25,0,5
09/14/2005,04:33,1148.50,1148.50,1148.50,1148.50,4,0
09/14/2005,04:34,1148.25,1148.25,1148.25,1148.25,0,56
09/14/2005,04:36,1148.25,1148.25,1148.25,1148.25,0,47
09/14/2005,04:37,1148.25,1148.25,1148.25,1148.25,0,30
09/14/2005,04:39,1148.25,1148.25,1148.25,1148.25,0,11
09/14/2005,04:40,1148.50,1148.50,1148.50,1148.50,1,0
09/14/2005,04:42,1148.50,1148.50,1148.50,1148.50,2,0
09/14/2005,04:43,1148.25,1148.25,1148.25,1148.25,0,2
09/14/2005,04:44,1148.25,1148.25,1148.25,1148.25,0,28
09/14/2005,04:45,1148.25,1148.25,1148.25,1148.25,0,9
09/14/2005,04:46,1148.25,1148.25,1148.25,1148.25,0,5
09/14/2005,04:48,1148.25,1148.25,1148.25,1148.25,0,34
09/14/2005,04:49,1148.25,1148.25,1148.25,1148.25,0,28
09/14/2005,04:50,1148.25,1148.25,1148.25,1148.25,0,19
09/14/2005,04:51,1148.25,1148.25,1148.00,1148.25,2,25
09/14/2005,04:52,1148.25,1148.25,1148.25,1148.25,1,0
09/14/2005,04:53,1148.25,1148.25,1148.25,1148.25,11,0
09/14/2005,04:54,1148.25,1148.25,1148.25,1148.25,1,0
09/14/2005,04:55,1148.25,1148.25,1148.25,1148.25,1,0
09/14/2005,04:59,1148.25,1148.25,1148.25,1148.25,90,0
09/14/2005,05:01,1148.25,1148.25,1148.25,1148.25,5,0
09/14/2005,05:02,1148.50,1148.50,1148.50,1148.50,3,0
09/14/2005,05:03,1148.50,1148.50,1148.25,1148.25,4,6
09/14/2005,05:04,1148.25,1148.50,1148.25,1148.50,6,11
09/14/2005,05:05,1148.50,1148.50,1148.50,1148.50,5,0
09/14/2005,05:08,1148.50,1148.50,1148.50,1148.50,5,0
09/14/2005,05:12,1148.25,1148.25,1148.25,1148.25,0,44
09/14/2005,05:13,1148.00,1148.25,1148.00,1148.00,1,101
09/14/2005,05:14,1148.00,1148.00,1148.00,1148.00,0,27
09/14/2005,05:15,1148.00,1148.00,1148.00,1148.00,0,1
09/14/2005,05:16,1148.00,1148.00,1148.00,1148.00,0,56
09/14/2005,05:17,1147.75,1148.00,1147.75,1148.00,28,1
09/14/2005,05:18,1148.00,1148.00,1148.00,1148.00,21,0
09/14/2005,05:19,1148.00,1148.00,1147.75,1147.75,3,1
09/14/2005,05:20,1148.00,1148.00,1148.00,1148.00,20,0
09/14/2005,05:21,1148.25,1148.25,1148.00,1148.00,11,49
09/14/2005,05:22,1148.00,1148.00,1148.00,1148.00,0,11
09/14/2005,05:23,1148.00,1148.00,1147.75,1147.75,0,66
09/14/2005,05:24,1148.00,1148.00,1148.00,1148.00,3,0
09/14/2005,05:25,1148.00,1148.00,1148.00,1148.00,50,0
09/14/2005,05:26,1148.00,1148.00,1148.00,1148.00,12,0
09/14/2005,05:27,1148.00,1148.00,1148.00,1148.00,20,0
09/14/2005,05:28,1148.00,1148.00,1147.75,1147.75,1,121
09/14/2005,05:29,1147.50,1147.50,1147.50,1147.50,0,13
09/14/2005,05:30,1147.75,1147.75,1147.75,1147.75,133,0
09/14/2005,05:31,1147.75,1147.75,1147.75,1147.75,9,0
09/14/2005,05:32,1147.75,1147.75,1147.75,1147.75,2,0
09/14/2005,05:33,1148.00,1148.00,1148.00,1148.00,2,0
09/14/2005,05:35,1148.00,1148.00,1148.00,1148.00,94,0
09/14/2005,05:36,1147.75,1147.75,1147.75,1147.75,0,92
09/14/2005,05:37,1147.75,1147.75,1147.75,1147.75,0,2
09/14/2005,05:38,1147.75,1147.75,1147.50,1147.50,0,14
09/14/2005,05:40,1147.50,1147.75,1147.50,1147.75,20,2
09/14/2005,05:41,1147.75,1147.75,1147.50,1147.75,228,5
09/14/2005,05:42,1147.75,1148.00,1147.75,1147.75,15,5
09/14/2005,05:43,1147.75,1147.75,1147.75,1147.75,0,111
09/14/2005,05:44,1148.00,1148.00,1148.00,1148.00,5,0
09/14/2005,05:45,1147.75,1147.75,1147.75,1147.75,0,20
09/14/2005,05:46,1147.75,1147.75,1147.75,1147.75,0,3
09/14/2005,05:47,1147.75,1147.75,1147.75,1147.75,0,118
09/14/2005,05:48,1147.75,1147.75,1147.50,1147.50,0,3
09/14/2005,05:49,1147.75,1147.75,1147.75,1147.75,138,0
09/14/2005,05:50,1147.75,1148.00,1147.75,1148.00,3,0
09/14/2005,05:52,1148.00,1148.00,1147.75,1147.75,1,33
09/14/2005,05:53,1147.50,1147.50,1147.50,1147.50,0,127
09/14/2005,05:54,1147.25,1147.25,1147.00,1147.00,0,525
09/14/2005,05:55,1146.75,1146.75,1146.50,1146.75,6,278
09/14/2005,05:56,1146.50,1146.50,1146.25,1146.50,55,215
09/14/2005,05:57,1146.50,1146.50,1146.25,1146.50,40,1
09/14/2005,05:58,1146.50,1146.50,1146.25,1146.50,45,109
09/14/2005,05:59,1146.25,1146.25,1146.25,1146.25,0,4
09/14/2005,06:00,1146.25,1146.75,1146.25,1146.50,62,23
09/14/2005,06:01,1146.50,1146.50,1146.25,1146.25,5,155
09/14/2005,06:02,1146.50,1146.50,1146.50,1146.50,26,0
09/14/2005,06:03,1146.50,1146.50,1146.50,1146.50,67,0
09/14/2005,06:04,1146.50,1146.50,1146.50,1146.50,1,0
09/14/2005,06:05,1146.50,1146.50,1146.50,1146.50,48,0
09/14/2005,06:06,1146.50,1146.50,1146.50,1146.50,16,0
09/14/2005,06:07,1146.75,1146.75,1146.75,1146.75,51,0
09/14/2005,06:09,1146.75,1146.75,1146.75,1146.75,22,0
09/14/2005,06:10,1146.50,1146.50,1146.50,1146.50,0,5
09/14/2005,06:11,1146.75,1146.75,1146.75,1146.75,108,0
09/14/2005,06:12,1146.50,1146.75,1146.50,1146.75,5,21
09/14/2005,06:13,1146.75,1146.75,1146.75,1146.75,2,0
09/14/2005,06:14,1146.75,1146.75,1146.75,1146.75,2,0
09/14/2005,06:17,1146.50,1146.50,1146.25,1146.25,0,501
09/14/2005,06:18,1146.25,1146.25,1145.75,1146.00,50,370
09/14/2005,06:19,1146.00,1146.25,1146.00,1146.00,104,1
09/14/2005,06:20,1146.00,1146.00,1146.00,1146.00,0,222
09/14/2005,06:21,1146.00,1146.00,1145.75,1145.75,0,446
09/14/2005,06:22,1145.75,1145.75,1145.50,1145.75,14,234
09/14/2005,06:23,1145.75,1145.75,1145.50,1145.75,16,8
09/14/2005,06:24,1145.75,1145.75,1145.75,1145.75,22,0
09/14/2005,06:25,1145.50,1145.50,1145.25,1145.25,0,609
09/14/2005,06:26,1145.25,1145.50,1145.25,1145.50,6,24
09/14/2005,06:27,1145.50,1145.50,1145.50,1145.50,129,0
09/14/2005,06:28,1145.50,1145.50,1145.50,1145.50,76,0
09/14/2005,06:29,1145.50,1145.50,1145.25,1145.50,5,5
09/14/2005,06:30,1145.50,1145.50,1145.25,1145.25,5,120
09/14/2005,06:31,1145.25,1145.50,1145.25,1145.50,249,5
09/14/2005,06:32,1145.50,1145.50,1145.50,1145.50,81,0
09/14/2005,06:33,1145.50,1145.50,1145.50,1145.50,113,0
09/14/2005,06:34,1145.50,1145.75,1145.50,1145.75,6,1
09/14/2005,06:35,1145.50,1145.50,1145.50,1145.50,0,142
09/14/2005,06:36,1145.75,1145.75,1145.75,1145.75,60,0
09/14/2005,06:37,1145.75,1146.00,1145.50,1145.75,132,41
09/14/2005,06:38,1145.75,1145.75,1145.75,1145.75,0,70
09/14/2005,06:39,1145.75,1145.75,1145.75,1145.75,0,1
09/14/2005,06:40,1145.75,1145.75,1145.75,1145.75,0,9
09/14/2005,06:41,1145.75,1145.75,1145.75,1145.75,0,5
09/14/2005,06:42,1145.75,1146.00,1145.75,1145.75,1,307
09/14/2005,06:46,1145.75,1146.00,1145.75,1145.75,1,83
09/14/2005,06:47,1145.75,1145.75,1145.50,1145.50,0,22
09/14/2005,06:48,1145.50,1145.50,1145.50,1145.50,0,5
09/14/2005,06:49,1145.50,1145.50,1145.50,1145.50,0,3
09/14/2005,06:50,1145.50,1145.75,1145.50,1145.50,17,533
09/14/2005,06:51,1145.50,1145.50,1145.50,1145.50,0,6
09/14/2005,06:52,1145.25,1145.50,1145.25,1145.25,1,436
09/14/2005,06:53,1145.25,1145.25,1145.00,1145.25,142,156
09/14/2005,06:54,1145.25,1145.50,1145.00,1145.25,317,96
09/14/2005,06:55,1145.50,1145.50,1145.25,1145.25,2,171
09/14/2005,06:56,1145.00,1145.25,1145.00,1145.00,195,271
09/14/2005,06:57,1145.25,1145.25,1145.25,1145.25,80,0
09/14/2005,06:58,1145.25,1145.25,1145.25,1145.25,139,0
09/14/2005,06:59,1145.25,1145.25,1145.25,1145.25,266,0
09/14/2005,07:00,1145.25,1145.50,1145.25,1145.50,367,0
09/14/2005,07:01,1145.50,1145.75,1145.50,1145.50,194,25
09/14/2005,07:02,1145.50,1145.50,1145.25,1145.50,88,160
09/14/2005,07:03,1145.75,1145.75,1145.50,1145.50,80,10
09/14/2005,07:04,1145.50,1145.75,1145.50,1145.50,80,410
09/14/2005,07:06,1145.75,1145.75,1145.75,1145.75,1,0
09/14/2005,07:07,1145.50,1145.75,1145.50,1145.75,75,1
09/14/2005,07:08,1145.75,1145.75,1145.75,1145.75,61,0
09/14/2005,07:09,1145.50,1145.75,1145.50,1145.75,83,242
09/14/2005,07:10,1145.50,1145.75,1145.50,1145.75,2,2
09/14/2005,07:12,1145.75,1145.75,1145.75,1145.75,10,0
09/14/2005,07:13,1145.75,1145.75,1145.50,1145.75,168,5
09/14/2005,07:14,1145.75,1146.00,1145.75,1145.75,320,2
09/14/2005,07:15,1145.75,1146.25,1145.75,1146.25,266,5
09/14/2005,07:16,1146.25,1146.25,1146.00,1146.00,104,226
09/14/2005,07:17,1146.00,1146.25,1146.00,1146.25,230,138
09/14/2005,07:18,1146.25,1146.25,1146.25,1146.25,215,0
09/14/2005,07:19,1146.00,1146.50,1146.00,1146.50,136,40
09/14/2005,07:20,1146.50,1146.50,1146.25,1146.25,50,80
09/14/2005,07:21,1146.50,1146.50,1146.25,1146.50,34,18
09/14/2005,07:22,1146.50,1146.50,1146.25,1146.50,103,5
09/14/2005,07:23,1146.50,1146.75,1146.25,1146.75,276,4
09/14/2005,07:24,1146.50,1146.50,1146.50,1146.50,0,56
09/14/2005,07:25,1146.50,1146.50,1146.50,1146.50,0,112
09/14/2005,07:26,1146.50,1146.50,1146.25,1146.25,0,34
09/14/2005,07:27,1146.25,1146.25,1146.25,1146.25,0,75
09/14/2005,07:28,1146.25,1146.50,1146.25,1146.25,50,133
09/14/2005,07:29,1146.25,1146.25,1146.00,1146.25,8,20
09/14/2005,07:30,1146.25,1146.50,1146.00,1146.00,171,40
09/14/2005,07:31,1146.25,1147.75,1145.50,1146.50,1661,1451
09/14/2005,07:32,1146.50,1146.75,1146.25,1146.25,113,272
09/14/2005,07:33,1146.25,1146.25,1146.00,1146.00,0,275
09/14/2005,07:34,1145.75,1145.75,1145.00,1145.50,487,818
09/14/2005,07:35,1145.50,1145.75,1145.25,1145.50,141,19
09/14/2005,07:36,1145.50,1145.75,1145.50,1145.75,2,8
09/14/2005,07:37,1145.75,1145.75,1145.50,1145.75,4,81
09/14/2005,07:38,1145.75,1145.75,1145.50,1145.50,6,118
09/14/2005,07:39,1145.50,1145.50,1145.50,1145.50,0,52
09/14/2005,07:40,1145.50,1145.50,1145.25,1145.50,134,35
09/14/2005,07:41,1145.50,1145.50,1145.50,1145.50,55,0
09/14/2005,07:42,1145.25,1145.50,1145.25,1145.25,2,350
09/14/2005,07:43,1145.25,1145.25,1145.25,1145.25,0,28
09/14/2005,07:44,1145.25,1145.25,1145.00,1145.00,0,207
09/14/2005,07:45,1145.00,1145.00,1144.75,1145.00,23,272
09/14/2005,07:46,1145.00,1145.25,1145.00,1145.25,236,0
09/14/2005,07:47,1145.25,1145.25,1145.00,1145.25,262,4
09/14/2005,07:48,1145.25,1145.25,1145.00,1145.00,64,5
09/14/2005,07:49,1145.25,1145.25,1145.25,1145.25,144,0
09/14/2005,07:50,1145.50,1145.50,1145.25,1145.50,222,4
09/14/2005,07:51,1145.25,1145.25,1145.25,1145.25,0,1
09/14/2005,07:52,1145.25,1145.50,1145.25,1145.25,1,13
09/14/2005,07:53,1145.50,1145.50,1145.50,1145.50,2,0
09/14/2005,07:54,1145.25,1145.50,1145.25,1145.50,201,1
09/14/2005,07:55,1145.75,1145.75,1145.50,1145.50,3,3
09/14/2005,07:56,1145.75,1145.75,1145.50,1145.50,2,157
09/14/2005,07:57,1145.75,1146.00,1145.50,1146.00,391,1
09/14/2005,07:58,1146.00,1146.50,1146.00,1146.25,505,3
09/14/2005,07:59,1146.25,1146.50,1146.25,1146.25,4,11
09/14/2005,08:00,1146.25,1146.75,1146.25,1146.50,179,252
09/14/2005,08:01,1146.75,1147.00,1146.50,1146.75,262,5
09/14/2005,08:02,1147.00,1147.00,1146.75,1147.00,10,380
09/14/2005,08:03,1147.00,1147.50,1146.75,1147.25,634,605
09/14/2005,08:04,1147.00,1147.25,1147.00,1147.00,35,93
09/14/2005,08:05,1147.00,1147.25,1147.00,1147.25,347,27
09/14/2005,08:06,1147.25,1147.25,1147.00,1147.00,5,98
09/14/2005,08:07,1147.00,1147.00,1147.00,1147.00,0,435
09/14/2005,08:08,1147.00,1147.00,1146.75,1146.75,13,44
09/14/2005,08:09,1147.00,1147.00,1147.00,1147.00,1,0
09/14/2005,08:10,1146.75,1146.75,1146.75,1146.75,0,43
09/14/2005,08:11,1146.75,1146.75,1146.75,1146.75,0,5
09/14/2005,08:12,1146.75,1147.00,1146.75,1147.00,1,3
09/14/2005,08:13,1146.75,1146.75,1146.50,1146.75,154,297
09/14/2005,08:14,1146.75,1146.75,1146.75,1146.75,139,0
09/14/2005,08:15,1147.00,1147.00,1146.75,1147.00,172,3
09/14/2005,08:16,1147.00,1147.00,1146.50,1147.00,513,160
09/14/2005,08:17,1147.25,1147.25,1146.75,1147.00,108,94
09/14/2005,08:18,1146.75,1146.75,1146.75,1146.75,0,38
09/14/2005,08:19,1146.75,1146.75,1146.75,1146.75,0,73
09/14/2005,08:20,1146.50,1146.50,1146.50,1146.50,0,25
09/14/2005,08:21,1146.50,1146.50,1146.50,1146.50,0,38
09/14/2005,08:22,1146.50,1146.75,1146.25,1146.75,141,87
09/14/2005,08:23,1146.50,1146.75,1146.50,1146.75,9,7
09/14/2005,08:24,1146.50,1146.75,1146.50,1146.75,7,32
09/14/2005,08:25,1146.50,1146.75,1146.50,1146.75,123,25
09/14/2005,08:26,1146.75,1146.75,1146.50,1146.75,96,2
09/14/2005,08:27,1146.75,1147.00,1146.50,1146.50,47,100
09/14/2005,08:28,1146.75,1146.75,1146.75,1146.75,102,0
09/14/2005,08:29,1146.50,1146.75,1146.50,1146.75,290,121
09/14/2005,08:30,1146.75,1147.00,1146.50,1146.75,893,771
09/14/2005,08:31,1147.00,1147.00,1146.50,1146.75,1510,1835
09/14/2005,08:32,1146.50,1147.25,1146.50,1147.00,1894,716
09/14/2005,08:33,1147.00,1147.75,1146.75,1147.75,2389,597
09/14/2005,08:34,1147.50,1148.50,1147.50,1148.25,3093,1084
09/14/2005,08:35,1148.25,1148.25,1147.75,1148.00,1406,1824
09/14/2005,08:36,1148.00,1148.50,1147.75,1148.00,1918,1359
09/14/2005,08:37,1148.00,1148.50,1147.75,1148.00,1371,1725
09/14/2005,08:38,1148.00,1148.25,1147.50,1147.50,158,1398
09/14/2005,08:39,1147.50,1147.75,1147.25,1147.25,367,1755
09/14/2005,08:40,1147.50,1147.75,1147.00,1147.75,2003,1314
09/14/2005,08:41,1147.50,1148.00,1147.25,1147.75,521,1110
09/14/2005,08:42,1148.00,1148.25,1147.25,1147.50,1635,2368
09/14/2005,08:43,1147.25,1147.50,1146.75,1147.00,1001,1569
09/14/2005,08:44,1147.00,1147.25,1146.50,1147.00,1382,918
09/14/2005,08:45,1147.25,1147.25,1146.75,1146.75,604,1405
09/14/2005,08:46,1146.75,1147.00,1146.50,1146.50,336,1861
09/14/2005,08:47,1146.75,1146.75,1146.25,1146.50,1102,1762
09/14/2005,08:48,1146.50,1146.75,1146.00,1146.25,892,1473
09/14/2005,08:49,1146.00,1146.50,1145.50,1146.50,3771,3561
09/14/2005,08:50,1146.50,1146.75,1145.75,1146.50,2119,2231
09/14/2005,08:51,1146.50,1146.75,1146.25,1146.50,836,1282
09/14/2005,08:52,1146.50,1146.75,1146.25,1146.50,473,582
09/14/2005,08:53,1146.50,1147.25,1146.25,1146.75,2553,1839
09/14/2005,08:54,1146.75,1146.75,1145.75,1146.25,1357,2757
09/14/2005,08:55,1146.25,1146.50,1146.00,1146.50,898,761
09/14/2005,08:56,1146.25,1146.75,1145.75,1146.25,952,1256
09/14/2005,08:57,1146.25,1146.25,1145.50,1145.50,484,2475
09/14/2005,08:58,1145.50,1145.75,1145.25,1145.50,737,1936
09/14/2005,08:59,1145.50,1145.50,1145.00,1145.50,738,1636
09/14/2005,09:00,1145.50,1145.50,1145.00,1145.25,495,984
09/14/2005,09:01,1145.25,1145.75,1144.75,1145.75,2587,2215
09/14/2005,09:02,1145.50,1145.75,1145.25,1145.50,957,2919
09/14/2005,09:03,1145.25,1145.75,1145.25,1145.75,582,292
09/14/2005,09:04,1145.50,1146.25,1145.50,1146.25,2266,933
09/14/2005,09:05,1146.25,1146.25,1145.75,1146.25,1696,798
09/14/2005,09:06,1146.25,1146.50,1146.00,1146.00,145,468
09/14/2005,09:07,1146.00,1146.25,1146.00,1146.25,879,48
09/14/2005,09:08,1146.25,1146.25,1145.50,1145.75,322,1341
09/14/2005,09:09,1145.50,1145.75,1145.00,1145.50,1279,2863
09/14/2005,09:10,1145.50,1145.75,1145.25,1145.25,1860,1892
09/14/2005,09:11,1145.25,1145.75,1145.00,1145.50,981,485
09/14/2005,09:12,1145.50,1146.00,1145.25,1145.75,1213,2336
09/14/2005,09:13,1145.75,1145.75,1145.25,1145.75,1775,723
09/14/2005,09:14,1145.75,1146.00,1145.50,1146.00,497,60
09/14/2005,09:15,1146.00,1146.75,1145.75,1146.25,2962,1242
09/14/2005,09:16,1146.50,1146.75,1146.00,1146.25,580,1031
09/14/2005,09:17,1146.25,1146.25,1145.25,1145.25,673,3470
09/14/2005,09:18,1145.25,1146.00,1145.00,1145.75,1807,238
09/14/2005,09:19,1145.75,1146.25,1145.25,1145.50,700,1764
09/14/2005,09:20,1145.50,1145.75,1145.25,1145.50,399,498
09/14/2005,09:21,1145.25,1145.75,1145.25,1145.50,743,809
09/14/2005,09:22,1145.50,1146.00,1145.50,1145.75,527,1071
09/14/2005,09:23,1145.50,1145.50,1145.00,1145.25,538,1506
09/14/2005,09:24,1145.25,1145.25,1144.75,1145.25,834,1290
09/14/2005,09:25,1145.25,1145.25,1144.75,1145.25,1210,1111
09/14/2005,09:26,1145.00,1145.50,1145.00,1145.25,245,411
09/14/2005,09:27,1145.25,1145.50,1144.50,1145.00,875,2364
09/14/2005,09:28,1144.75,1145.00,1144.00,1145.00,3372,3831
09/14/2005,09:29,1145.00,1145.00,1144.25,1144.75,344,1309
09/14/2005,09:30,1144.75,1144.75,1144.00,1144.00,868,1702
09/14/2005,09:31,1144.25,1144.50,1143.25,1143.75,4299,6315
09/14/2005,09:32,1144.00,1145.50,1143.75,1145.00,4634,1874
09/14/2005,09:33,1145.00,1145.50,1144.50,1145.25,1912,844
09/14/2005,09:34,1145.25,1145.75,1144.75,1145.00,2429,2022
09/14/2005,09:35,1144.75,1145.00,1144.25,1144.75,1348,1636
09/14/2005,09:36,1144.75,1145.50,1144.50,1145.25,2848,931
09/14/2005,09:37,1145.25,1145.50,1144.50,1145.25,1285,2237
09/14/2005,09:38,1145.25,1145.50,1145.00,1145.25,1175,862
09/14/2005,09:39,1145.00,1145.50,1145.00,1145.25,202,741
09/14/2005,09:40,1145.00,1145.50,1144.75,1144.75,200,884
09/14/2005,09:41,1145.00,1146.00,1145.00,1145.75,2700,687
09/14/2005,09:42,1145.75,1147.00,1145.75,1146.50,6246,4340
09/14/2005,09:43,1146.50,1147.00,1146.25,1146.25,630,968
09/14/2005,09:44,1146.50,1146.75,1146.25,1146.25,754,717
09/14/2005,09:45,1146.25,1146.50,1145.75,1145.75,311,1545
09/14/2005,09:46,1146.00,1146.25,1145.75,1146.25,2340,871
09/14/2005,09:47,1146.00,1146.00,1145.25,1145.25,907,2610
09/14/2005,09:48,1145.50,1145.50,1145.00,1145.50,1583,1690
09/14/2005,09:49,1145.50,1145.50,1144.75,1145.25,962,2245
09/14/2005,09:50,1145.25,1145.75,1145.25,1145.50,607,639
09/14/2005,09:51,1145.75,1146.00,1145.50,1145.75,828,556
09/14/2005,09:52,1145.75,1146.00,1145.50,1145.75,138,318
09/14/2005,09:53,1145.75,1146.00,1145.50,1145.75,430,390
09/14/2005,09:54,1145.50,1146.00,1145.50,1145.50,285,483
09/14/2005,09:55,1145.75,1146.00,1145.25,1146.00,592,381
09/14/2005,09:56,1146.00,1146.00,1145.25,1145.50,244,1160
09/14/2005,09:57,1145.50,1145.75,1145.50,1145.50,186,291
09/14/2005,09:58,1145.50,1145.50,1145.00,1145.50,767,1152
09/14/2005,09:59,1145.25,1145.50,1144.75,1145.00,654,1858
09/14/2005,10:00,1145.00,1145.00,1144.50,1145.00,755,1037
09/14/2005,10:01,1144.75,1145.25,1144.75,1145.00,1068,453
09/14/2005,10:02,1145.00,1145.25,1144.75,1144.75,174,586
09/14/2005,10:03,1144.75,1145.25,1144.75,1145.00,623,547
09/14/2005,10:04,1145.00,1145.25,1144.75,1145.00,204,79
09/14/2005,10:05,1145.25,1145.75,1145.00,1145.50,1090,411
09/14/2005,10:06,1145.50,1146.00,1145.50,1145.50,562,189
09/14/2005,10:07,1145.50,1146.00,1145.50,1145.75,476,126
09/14/2005,10:08,1146.00,1146.25,1145.75,1145.75,1088,646
09/14/2005,10:09,1145.75,1146.50,1145.75,1146.25,1425,658
09/14/2005,10:10,1146.25,1146.50,1145.75,1146.00,1168,948
09/14/2005,10:11,1146.25,1146.25,1145.75,1145.75,70,725
09/14/2005,10:12,1145.75,1146.75,1145.75,1146.50,1359,351
09/14/2005,10:13,1146.50,1147.00,1146.25,1146.75,1954,1092
09/14/2005,10:14,1147.00,1147.00,1146.75,1146.75,64,1093
09/14/2005,10:15,1146.75,1147.00,1146.25,1146.50,194,1307
09/14/2005,10:16,1146.25,1146.50,1146.25,1146.50,772,18
09/14/2005,10:17,1146.50,1146.75,1145.75,1145.75,915,2284
09/14/2005,10:18,1145.75,1146.00,1145.25,1146.00,1053,1477
09/14/2005,10:19,1146.00,1146.25,1145.75,1146.00,550,425
09/14/2005,10:20,1146.00,1146.00,1145.50,1145.75,535,991
09/14/2005,10:21,1145.75,1146.00,1145.50,1145.75,134,911
09/14/2005,10:22,1145.75,1146.25,1145.75,1146.25,491,433
09/14/2005,10:23,1146.25,1146.25,1146.00,1146.25,235,6
09/14/2005,10:24,1146.25,1146.50,1146.00,1146.00,313,348
09/14/2005,10:25,1146.00,1146.25,1145.75,1146.00,205,404
09/14/2005,10:26,1146.25,1146.50,1146.00,1146.25,488,32
09/14/2005,10:27,1146.25,1146.50,1146.25,1146.50,219,568
09/14/2005,10:28,1146.25,1146.50,1146.25,1146.50,24,41
09/14/2005,10:29,1146.50,1146.75,1146.25,1146.50,564,138
09/14/2005,10:30,1146.50,1146.75,1146.50,1146.50,26,376
09/14/2005,10:31,1146.50,1147.00,1146.50,1146.75,668,157
09/14/2005,10:32,1147.00,1147.00,1146.50,1146.75,409,389
09/14/2005,10:33,1146.75,1147.00,1146.25,1146.25,179,760
09/14/2005,10:34,1146.50,1146.75,1146.25,1146.50,462,454
09/14/2005,10:35,1146.50,1146.75,1146.25,1146.25,191,340
09/14/2005,10:36,1146.25,1146.50,1146.25,1146.50,241,18
09/14/2005,10:37,1146.50,1146.50,1146.25,1146.50,160,3
09/14/2005,10:38,1146.50,1148.00,1146.50,1147.75,5758,1271
09/14/2005,10:39,1147.50,1147.75,1147.25,1147.25,834,646
09/14/2005,10:40,1147.25,1147.75,1147.25,1147.50,210,325
09/14/2005,10:41,1147.75,1148.00,1147.50,1147.50,614,646
09/14/2005,10:42,1147.75,1148.00,1147.50,1147.75,1228,327
09/14/2005,10:43,1147.75,1147.75,1147.50,1147.50,267,908
09/14/2005,10:44,1147.50,1147.75,1147.25,1147.25,30,1068
09/14/2005,10:45,1147.25,1147.25,1146.75,1147.00,165,1474
09/14/2005,10:46,1146.75,1147.00,1146.75,1146.75,1072,17
09/14/2005,10:47,1147.00,1147.00,1146.75,1146.75,84,30
09/14/2005,10:48,1146.75,1147.00,1146.75,1147.00,32,195
09/14/2005,10:49,1146.75,1147.00,1146.75,1147.00,365,24
09/14/2005,10:50,1146.75,1147.00,1146.75,1147.00,27,28
09/14/2005,10:51,1146.75,1147.00,1146.75,1147.00,40,22
09/14/2005,10:52,1147.00,1147.25,1146.75,1147.00,941,316
09/14/2005,10:53,1147.00,1147.00,1146.25,1146.50,774,1686
09/14/2005,10:54,1146.50,1146.75,1146.25,1146.75,206,272
09/14/2005,10:55,1146.50,1146.75,1146.50,1146.50,7,106
09/14/2005,10:56,1146.75,1146.75,1146.50,1146.75,15,422
09/14/2005,10:57,1146.50,1146.75,1146.50,1146.50,6,62
09/14/2005,10:58,1146.50,1147.00,1146.50,1146.75,386,296
09/14/2005,10:59,1146.75,1147.00,1146.75,1147.00,3,337
09/14/2005,11:00,1147.00,1147.00,1146.50,1146.75,10,108
09/14/2005,11:01,1146.75,1146.75,1146.00,1146.50,434,1535
09/14/2005,11:02,1146.50,1146.50,1146.25,1146.25,518,60
09/14/2005,11:03,1146.50,1146.50,1146.25,1146.50,317,40
09/14/2005,11:04,1146.75,1146.75,1146.25,1146.25,57,357
09/14/2005,11:05,1146.25,1146.50,1146.25,1146.50,125,14
09/14/2005,11:06,1146.50,1146.50,1146.25,1146.50,94,5
09/14/2005,11:07,1146.50,1147.00,1146.25,1147.00,647,114
09/14/2005,11:08,1146.75,1147.00,1146.75,1147.00,197,102
09/14/2005,11:09,1146.75,1147.25,1146.75,1147.25,357,442
09/14/2005,11:10,1147.25,1147.25,1146.75,1146.75,504,138
09/14/2005,11:11,1147.00,1147.50,1146.75,1147.00,750,599
09/14/2005,11:12,1147.25,1147.25,1146.75,1147.00,228,417
09/14/2005,11:13,1147.00,1147.25,1146.75,1147.25,90,154
09/14/2005,11:14,1147.00,1147.25,1147.00,1147.00,42,55
09/14/2005,11:15,1147.00,1147.25,1147.00,1147.25,10,90
09/14/2005,11:16,1147.00,1147.25,1146.75,1147.00,201,234
09/14/2005,11:17,1147.00,1147.50,1147.00,1147.50,606,91
09/14/2005,11:18,1147.50,1147.50,1147.00,1147.00,301,595
09/14/2005,11:19,1147.00,1147.00,1146.75,1146.75,12,343
09/14/2005,11:20,1146.75,1147.00,1146.50,1146.75,111,268
09/14/2005,11:21,1147.00,1147.00,1146.75,1146.75,2,37
09/14/2005,11:22,1147.00,1147.00,1146.50,1146.75,650,297
09/14/2005,11:23,1146.75,1147.00,1146.50,1146.50,101,185
09/14/2005,11:24,1146.50,1146.75,1146.50,1146.50,1,164
09/14/2005,11:25,1146.50,1146.75,1146.25,1146.50,140,344
09/14/2005,11:26,1146.50,1146.50,1146.00,1146.25,143,867
09/14/2005,11:27,1146.25,1146.50,1145.75,1146.25,800,1311
09/14/2005,11:28,1146.50,1146.50,1146.00,1146.25,159,242
09/14/2005,11:29,1146.25,1146.25,1146.00,1146.25,128,49
09/14/2005,11:30,1146.25,1146.50,1146.00,1146.50,405,8
09/14/2005,11:31,1146.25,1146.50,1146.00,1146.00,142,390
09/14/2005,11:32,1146.25,1146.50,1146.00,1146.00,300,208
09/14/2005,11:33,1146.00,1146.50,1146.00,1146.25,199,8
09/14/2005,11:34,1146.25,1146.50,1146.00,1146.25,449,1016
09/14/2005,11:35,1146.25,1146.50,1146.00,1146.25,373,161
09/14/2005,11:36,1146.25,1146.25,1146.00,1146.00,13,140
09/14/2005,11:37,1146.00,1146.25,1145.75,1146.00,142,261
09/14/2005,11:38,1146.00,1146.25,1146.00,1146.00,3,177
09/14/2005,11:39,1146.00,1146.25,1145.75,1146.00,63,428
09/14/2005,11:40,1146.00,1146.00,1145.75,1145.75,535,65
09/14/2005,11:41,1146.00,1146.25,1145.75,1146.00,597,143
09/14/2005,11:42,1146.00,1146.25,1145.75,1146.00,471,237
09/14/2005,11:43,1146.00,1146.25,1146.00,1146.00,171,60
09/14/2005,11:44,1146.00,1146.50,1146.00,1146.25,483,113
09/14/2005,11:45,1146.25,1146.50,1146.25,1146.25,93,6
09/14/2005,11:46,1146.50,1146.50,1146.25,1146.25,29,188
09/14/2005,11:47,1146.25,1146.50,1146.25,1146.50,17,37
09/14/2005,11:48,1146.50,1146.50,1146.25,1146.50,36,2
09/14/2005,11:49,1146.50,1146.50,1146.00,1146.00,81,804
09/14/2005,11:50,1146.00,1146.25,1146.00,1146.00,92,708
09/14/2005,11:51,1146.00,1146.25,1145.75,1146.00,10,582
09/14/2005,11:52,1145.75,1146.00,1145.50,1145.75,359,1426
09/14/2005,11:53,1145.75,1146.25,1145.50,1146.00,277,272
09/14/2005,11:54,1146.00,1146.25,1146.00,1146.00,10,306
09/14/2005,11:55,1146.00,1146.50,1146.00,1146.50,312,15
09/14/2005,11:56,1146.25,1146.75,1146.25,1146.75,792,99
09/14/2005,11:57,1146.75,1147.00,1146.50,1146.50,495,449
09/14/2005,11:58,1146.50,1146.75,1146.50,1146.50,24,56
09/14/2005,11:59,1146.50,1147.00,1146.50,1147.00,327,31
09/14/2005,12:00,1146.75,1147.25,1146.75,1147.00,778,523
09/14/2005,12:01,1147.00,1147.25,1147.00,1147.00,199,328
09/14/2005,12:02,1147.00,1147.25,1146.75,1147.00,166,218
09/14/2005,12:03,1147.00,1147.25,1146.75,1147.25,180,122
09/14/2005,12:04,1147.00,1147.25,1147.00,1147.25,24,61
09/14/2005,12:05,1147.00,1147.25,1147.00,1147.00,3,520
09/14/2005,12:06,1147.00,1148.25,1147.00,1148.00,3962,704
09/14/2005,12:07,1147.75,1148.25,1147.75,1147.75,1091,648
09/14/2005,12:08,1147.75,1148.00,1147.50,1148.00,846,1110
09/14/2005,12:09,1147.75,1147.75,1147.50,1147.50,222,260
09/14/2005,12:10,1147.75,1148.00,1147.50,1147.50,321,323
09/14/2005,12:11,1147.50,1147.75,1147.25,1147.50,149,473
09/14/2005,12:12,1147.50,1148.00,1147.25,1147.75,754,573
09/14/2005,12:13,1147.50,1147.75,1147.25,1147.25,92,274
09/14/2005,12:14,1147.50,1147.50,1146.75,1146.75,29,1152
09/14/2005,12:15,1147.00,1147.00,1146.50,1146.75,403,242
09/14/2005,12:16,1146.75,1147.00,1146.75,1146.75,40,115
09/14/2005,12:17,1146.75,1147.25,1146.75,1147.00,304,654
09/14/2005,12:18,1147.00,1147.25,1146.75,1146.75,80,568
09/14/2005,12:19,1147.00,1147.00,1146.75,1146.75,2,44
09/14/2005,12:20,1147.00,1147.00,1146.75,1147.00,119,7
09/14/2005,12:21,1147.00,1147.00,1146.75,1146.75,16,16
09/14/2005,12:22,1146.75,1146.75,1146.50,1146.75,32,329
09/14/2005,12:23,1146.75,1147.00,1146.50,1146.75,414,219
09/14/2005,12:24,1146.75,1147.00,1146.50,1146.50,132,203
09/14/2005,12:25,1146.50,1146.75,1146.50,1146.50,30,6
09/14/2005,12:26,1146.50,1146.75,1146.50,1146.75,323,53
09/14/2005,12:27,1146.50,1146.75,1146.50,1146.75,33,13
09/14/2005,12:28,1146.75,1146.75,1146.50,1146.75,30,2
09/14/2005,12:29,1146.75,1146.75,1146.50,1146.75,16,2
09/14/2005,12:30,1146.75,1146.75,1146.75,1146.75,733,0
09/14/2005,12:31,1146.75,1147.00,1146.50,1146.75,46,409
09/14/2005,12:32,1146.75,1146.75,1146.25,1146.50,328,1052
09/14/2005,12:33,1146.50,1146.75,1146.25,1146.50,245,486
09/14/2005,12:34,1146.50,1146.75,1146.25,1146.75,50,111
09/14/2005,12:35,1146.75,1146.75,1146.25,1146.50,47,165
09/14/2005,12:36,1146.25,1146.50,1146.00,1146.00,8,969
09/14/2005,12:37,1146.00,1146.50,1146.00,1146.25,234,302
09/14/2005,12:38,1146.00,1146.25,1145.75,1145.75,35,1295
09/14/2005,12:39,1145.75,1145.75,1145.50,1145.50,1054,1021
09/14/2005,12:40,1145.50,1146.00,1145.50,1145.75,1054,21
09/14/2005,12:41,1145.75,1146.00,1145.50,1145.50,231,622
09/14/2005,12:42,1145.50,1145.75,1145.25,1145.25,447,1438
09/14/2005,12:43,1145.25,1145.50,1144.75,1144.75,305,2120
09/14/2005,12:44,1144.75,1145.00,1144.75,1145.00,1072,128
09/14/2005,12:45,1145.00,1145.50,1144.75,1145.25,824,320
09/14/2005,12:46,1145.50,1145.50,1145.00,1145.25,63,426
09/14/2005,12:47,1145.25,1145.25,1144.75,1144.75,181,824
09/14/2005,12:48,1144.75,1145.25,1144.75,1145.00,706,200
09/14/2005,12:49,1145.00,1145.00,1144.25,1144.75,1155,3114
09/14/2005,12:50,1144.75,1145.00,1144.50,1144.75,464,828
09/14/2005,12:51,1144.75,1144.75,1144.50,1144.75,1025,150
09/14/2005,12:52,1144.50,1144.75,1144.25,1144.50,488,831
09/14/2005,12:53,1144.75,1144.75,1144.25,1144.50,1228,2191
09/14/2005,12:54,1144.50,1144.50,1144.25,1144.50,1484,376
09/14/2005,12:55,1144.50,1144.50,1144.25,1144.50,835,9
09/14/2005,12:56,1144.25,1144.50,1144.25,1144.50,1224,209
09/14/2005,12:57,1144.50,1145.00,1144.25,1144.75,1974,681
09/14/2005,12:58,1144.75,1145.00,1144.75,1145.00,27,786
09/14/2005,12:59,1145.00,1145.50,1144.75,1145.50,2684,789
09/14/2005,13:00,1145.25,1145.50,1145.00,1145.00,412,597
09/14/2005,13:01,1145.00,1145.50,1145.00,1145.25,701,252
09/14/2005,13:02,1145.25,1145.25,1145.00,1145.25,28,97
09/14/2005,13:03,1145.25,1145.25,1145.00,1145.00,5,30
09/14/2005,13:04,1145.25,1145.50,1145.25,1145.50,519,80
09/14/2005,13:05,1145.50,1145.50,1145.25,1145.50,7,415
09/14/2005,13:06,1145.50,1145.50,1144.50,1144.50,92,2474
09/14/2005,13:07,1144.50,1145.00,1144.50,1144.50,260,696
09/14/2005,13:08,1144.50,1145.25,1144.50,1145.25,913,193
09/14/2005,13:09,1145.00,1145.25,1144.75,1144.75,13,577
09/14/2005,13:10,1145.00,1145.25,1144.75,1145.00,415,12
09/14/2005,13:11,1145.00,1145.50,1145.00,1145.25,576,113
09/14/2005,13:12,1145.25,1145.50,1145.25,1145.50,911,181
09/14/2005,13:13,1145.25,1145.50,1145.00,1145.00,207,572
09/14/2005,13:14,1145.25,1145.25,1144.50,1144.50,437,1342
09/14/2005,13:15,1144.75,1144.75,1144.25,1144.25,441,961
09/14/2005,13:16,1144.25,1144.50,1144.00,1144.25,1509,2060
09/14/2005,13:17,1144.00,1144.50,1143.25,1144.00,1690,3177
09/14/2005,13:18,1143.75,1144.00,1143.00,1143.25,1350,6194
09/14/2005,13:19,1143.25,1143.25,1141.75,1142.00,5279,12771
09/14/2005,13:20,1142.00,1142.50,1141.25,1141.25,2426,6445
09/14/2005,13:21,1141.25,1142.00,1141.00,1142.00,7941,3258
09/14/2005,13:22,1141.75,1142.50,1141.75,1142.25,2123,1730
09/14/2005,13:23,1142.25,1142.25,1141.50,1141.75,1443,4565
09/14/2005,13:24,1141.75,1142.00,1141.50,1142.00,1887,980
09/14/2005,13:25,1142.00,1142.00,1141.50,1141.75,1330,1773
09/14/2005,13:26,1142.00,1142.00,1141.50,1141.75,1480,1022
09/14/2005,13:27,1141.75,1142.25,1141.50,1142.00,1846,1050
09/14/2005,13:28,1142.00,1142.25,1141.75,1142.25,1200,1399
09/14/2005,13:29,1142.25,1142.50,1142.00,1142.25,2093,566
09/14/2005,13:30,1142.25,1142.50,1142.00,1142.25,952,87
09/14/2005,13:31,1142.50,1142.50,1142.00,1142.25,637,727
09/14/2005,13:32,1142.25,1142.50,1142.00,1142.50,590,378
09/14/2005,13:33,1142.50,1142.75,1142.25,1142.75,1212,82
09/14/2005,13:34,1142.75,1143.00,1142.50,1142.75,1429,448
09/14/2005,13:35,1142.75,1142.75,1142.00,1142.25,1080,1481
09/14/2005,13:36,1142.25,1142.50,1142.25,1142.25,51,123
09/14/2005,13:37,1142.50,1142.50,1142.00,1142.25,853,1535
09/14/2005,13:38,1142.25,1142.50,1142.25,1142.25,25,168
09/14/2005,13:39,1142.50,1142.75,1142.00,1142.25,877,915
09/14/2005,13:40,1142.25,1142.50,1142.00,1142.50,130,68
09/14/2005,13:41,1142.50,1142.50,1142.00,1142.25,504,364
09/14/2005,13:42,1142.25,1142.75,1142.25,1142.50,425,559
09/14/2005,13:43,1142.50,1142.50,1141.25,1141.50,881,3811
09/14/2005,13:44,1141.75,1141.75,1141.00,1141.50,1606,2416
09/14/2005,13:45,1141.50,1142.00,1141.25,1141.75,1063,622
09/14/2005,13:46,1141.75,1142.00,1141.50,1142.00,494,377
09/14/2005,13:47,1142.00,1142.25,1141.75,1142.00,757,488
09/14/2005,13:48,1142.00,1142.00,1141.50,1141.50,37,975
09/14/2005,13:49,1141.50,1141.75,1141.25,1141.75,785,477
09/14/2005,13:50,1141.75,1142.00,1141.75,1142.00,65,38
09/14/2005,13:51,1141.75,1142.00,1141.50,1141.75,461,736
09/14/2005,13:52,1142.00,1142.00,1141.50,1141.50,35,732
09/14/2005,13:53,1141.50,1141.75,1141.25,1141.50,198,653
09/14/2005,13:54,1141.25,1142.25,1141.25,1141.75,3480,1588
09/14/2005,13:55,1141.75,1142.00,1141.50,1141.75,556,26
09/14/2005,13:56,1142.00,1142.00,1141.50,1141.50,994,1029
09/14/2005,13:57,1141.50,1142.00,1141.50,1141.50,939,804
09/14/2005,13:58,1141.75,1142.00,1141.50,1141.75,599,541
09/14/2005,13:59,1141.75,1142.25,1141.75,1142.00,2421,678
09/14/2005,14:00,1141.75,1142.00,1141.50,1141.75,411,585
09/14/2005,14:01,1141.75,1142.00,1141.00,1141.25,981,3734
09/14/2005,14:02,1141.25,1141.50,1140.50,1140.75,1575,4232
09/14/2005,14:03,1140.75,1140.75,1140.25,1140.50,1758,3613
09/14/2005,14:04,1140.50,1140.75,1139.75,1140.25,1322,3328
09/14/2005,14:05,1140.00,1140.25,1139.75,1140.00,669,1611
09/14/2005,14:06,1140.25,1141.00,1140.00,1140.50,3529,1574
09/14/2005,14:07,1140.75,1141.00,1140.50,1140.75,2437,1186
09/14/2005,14:08,1140.75,1141.00,1140.50,1140.50,69,1380
09/14/2005,14:09,1140.75,1141.00,1140.50,1140.75,856,1018
09/14/2005,14:10,1140.75,1141.00,1140.25,1140.50,622,915
09/14/2005,14:11,1140.50,1140.75,1140.25,1140.50,1393,887
09/14/2005,14:12,1140.50,1140.75,1140.25,1140.50,899,808
09/14/2005,14:13,1140.25,1140.50,1139.00,1139.75,2745,7204
09/14/2005,14:14,1139.75,1139.75,1139.25,1139.75,680,2328
09/14/2005,14:15,1139.50,1140.25,1139.25,1140.00,2852,771
09/14/2005,14:16,1139.75,1140.25,1139.75,1140.00,676,1215
09/14/2005,14:17,1139.75,1140.00,1139.50,1140.00,235,508
09/14/2005,14:18,1140.00,1140.00,1139.75,1139.75,689,24
09/14/2005,14:19,1139.75,1140.25,1139.75,1139.75,669,816
09/14/2005,14:20,1139.75,1140.00,1139.25,1139.75,655,777
09/14/2005,14:21,1139.75,1140.00,1139.75,1140.00,208,151
09/14/2005,14:22,1140.00,1140.00,1139.75,1139.75,127,274
09/14/2005,14:23,1139.75,1140.00,1139.50,1139.75,1039,132
09/14/2005,14:24,1139.75,1139.75,1139.50,1139.75,522,489
09/14/2005,14:25,1139.50,1140.00,1139.50,1140.00,403,38
09/14/2005,14:26,1140.00,1140.25,1139.75,1140.25,649,622
09/14/2005,14:27,1140.00,1140.50,1139.75,1140.25,1337,1262
09/14/2005,14:28,1140.25,1140.75,1140.00,1140.50,1388,1262
09/14/2005,14:29,1140.50,1141.00,1140.50,1140.75,1526,197
09/14/2005,14:30,1140.75,1140.75,1140.25,1140.50,656,1047
09/14/2005,14:31,1140.50,1141.00,1140.50,1141.00,1037,1092
09/14/2005,14:32,1141.00,1141.00,1140.75,1141.00,2277,139
09/14/2005,14:33,1140.75,1141.00,1140.50,1140.50,226,1227
09/14/2005,14:34,1140.50,1141.00,1140.50,1140.75,531,573
09/14/2005,14:35,1140.75,1141.25,1140.50,1140.75,1008,900
09/14/2005,14:36,1141.00,1141.25,1140.75,1141.00,1473,365
09/14/2005,14:37,1141.00,1141.25,1140.75,1141.00,707,446
09/14/2005,14:38,1140.75,1141.25,1140.75,1140.75,660,1095
09/14/2005,14:39,1140.75,1141.00,1140.50,1140.50,92,309
09/14/2005,14:40,1140.50,1141.25,1140.50,1140.75,1206,524
09/14/2005,14:41,1140.75,1141.50,1140.75,1141.50,4957,2197
09/14/2005,14:42,1141.25,1141.50,1140.75,1141.00,695,940
09/14/2005,14:43,1141.00,1141.75,1141.00,1141.75,1143,79
09/14/2005,14:44,1141.50,1141.75,1141.00,1141.50,660,1252
09/14/2005,14:45,1141.50,1141.75,1141.50,1141.50,398,309
09/14/2005,14:46,1141.75,1142.00,1141.25,1141.75,1761,783
09/14/2005,14:47,1141.75,1142.00,1141.50,1141.50,1112,1630
09/14/2005,14:48,1141.75,1142.00,1141.50,1141.75,451,245
09/14/2005,14:49,1142.00,1142.00,1141.75,1141.75,332,990
09/14/2005,14:50,1141.75,1142.00,1141.50,1141.50,1106,1351
09/14/2005,14:51,1141.50,1141.50,1140.75,1141.00,621,4050
09/14/2005,14:52,1141.00,1141.25,1140.75,1141.25,800,720
09/14/2005,14:53,1141.25,1141.25,1140.75,1140.75,259,747
09/14/2005,14:54,1140.75,1141.00,1140.50,1141.00,219,787
09/14/2005,14:55,1141.00,1141.25,1140.50,1140.50,1806,1848
09/14/2005,14:56,1140.50,1140.75,1140.25,1140.50,1034,3121
09/14/2005,14:57,1140.50,1140.75,1140.25,1140.50,1364,1214
09/14/2005,14:58,1140.50,1140.50,1140.00,1140.25,2000,1687
09/14/2005,14:59,1140.25,1140.50,1140.25,1140.50,952,261
09/14/2005,15:00,1140.50,1141.00,1140.25,1141.00,5172,2627
09/14/2005,15:01,1141.00,1141.50,1140.75,1141.00,5398,5428
09/14/2005,15:02,1141.00,1141.25,1140.75,1141.00,693,1983
09/14/2005,15:03,1141.00,1141.00,1140.75,1140.75,304,171
09/14/2005,15:04,1141.00,1141.00,1140.50,1141.00,1059,2727
09/14/2005,15:05,1140.75,1141.25,1140.75,1141.00,811,873
09/14/2005,15:06,1141.25,1141.25,1140.75,1141.00,657,794
09/14/2005,15:07,1141.00,1141.25,1140.75,1141.00,479,209
09/14/2005,15:08,1141.00,1141.00,1140.50,1140.75,200,1298
09/14/2005,15:09,1140.75,1141.50,1140.75,1141.25,1731,207
09/14/2005,15:10,1141.50,1141.50,1141.00,1141.25,661,719
09/14/2005,15:11,1141.25,1141.50,1141.00,1141.25,850,659
09/14/2005,15:12,1141.50,1141.50,1141.00,1141.25,206,683
09/14/2005,15:13,1141.25,1141.50,1141.00,1141.25,376,364
09/14/2005,15:14,1141.00,1141.50,1141.00,1141.50,1082,123
09/14/2005,15:15,1141.50,1141.75,1141.25,1141.50,4712,921
09/14/2005,15:16,1141.25,1141.50,1141.25,1141.50,60,25
09/14/2005,15:31,1141.50,1141.50,1141.25,1141.25,97,8
09/14/2005,15:32,1141.50,1141.50,1141.25,1141.25,20,7
09/14/2005,15:33,1141.50,1141.50,1141.25,1141.25,2,11
09/14/2005,15:34,1141.25,1141.25,1141.25,1141.25,0,5
09/14/2005,15:35,1141.25,1141.75,1141.25,1141.50,359,121
09/14/2005,15:36,1141.50,1141.75,1141.50,1141.50,14,20
09/14/2005,15:37,1141.50,1141.75,1141.50,1141.75,20,3
09/14/2005,15:38,1141.50,1141.75,1141.50,1141.75,1,21
09/14/2005,15:39,1141.50,1141.50,1141.50,1141.50,0,1
09/14/2005,15:41,1141.75,1141.75,1141.75,1141.75,1,0
09/14/2005,15:42,1141.50,1141.50,1141.50,1141.50,0,24
09/14/2005,15:43,1141.50,1141.75,1141.50,1141.50,1,169
09/14/2005,15:44,1141.50,1141.50,1141.50,1141.50,0,32
09/14/2005,15:45,1141.50,1141.50,1141.25,1141.50,2,230
09/14/2005,15:46,1141.50,1141.50,1141.25,1141.25,1,25
09/14/2005,15:47,1141.25,1141.25,1141.25,1141.25,0,9
09/14/2005,15:50,1141.50,1141.50,1141.50,1141.50,5,0
09/14/2005,15:51,1141.25,1141.25,1141.25,1141.25,0,4
09/14/2005,15:52,1141.25,1141.50,1141.25,1141.50,1,5
09/14/2005,15:53,1141.50,1141.50,1141.50,1141.50,3,0
09/14/2005,15:55,1141.50,1141.50,1141.25,1141.50,40,5
09/14/2005,15:56,1141.50,1141.50,1141.50,1141.50,133,0
09/14/2005,15:58,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,15:59,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,16:00,1141.50,1141.50,1141.25,1141.50,7,13
09/14/2005,17:01,1141.50,1141.50,1141.25,1141.25,0,16
09/14/2005,17:02,1141.50,1141.50,1141.50,1141.50,3,0
09/14/2005,17:05,1141.50,1141.50,1141.50,1141.50,21,0
09/14/2005,17:06,1141.25,1141.50,1141.25,1141.50,2,1
09/14/2005,17:07,1141.50,1141.50,1141.50,1141.50,8,0
09/14/2005,17:08,1141.50,1141.50,1141.50,1141.50,1,0
09/14/2005,17:13,1141.50,1141.75,1141.50,1141.50,3,2
09/14/2005,17:19,1141.75,1141.75,1141.75,1141.75,3,0
09/14/2005,17:23,1141.75,1141.75,1141.50,1141.50,2,1
09/14/2005,17:24,1141.50,1141.50,1141.50,1141.50,0,2
09/14/2005,17:27,1141.75,1141.75,1141.75,1141.75,1,0
09/14/2005,17:30,1141.50,1141.50,1141.50,1141.50,0,100
09/14/2005,17:31,1141.50,1141.75,1141.50,1141.75,8,2
09/14/2005,17:34,1141.50,1141.50,1141.50,1141.50,0,1
09/14/2005,17:37,1141.75,1141.75,1141.75,1141.75,5,0
09/14/2005,17:42,1141.75,1141.75,1141.75,1141.75,1,0
09/14/2005,17:43,1141.75,1141.75,1141.50,1141.50,3,25
09/14/2005,17:45,1141.75,1141.75,1141.75,1141.75,4,0
09/14/2005,18:03,1141.75,1141.75,1141.75,1141.75,1,0
09/14/2005,18:08,1141.50,1141.50,1141.50,1141.50,0,1
09/14/2005,18:13,1141.50,1141.50,1141.50,1141.50,0,5
09/14/2005,18:23,1141.50,1141.50,1141.50,1141.50,0,1
09/14/2005,18:29,1141.50,1141.50,1141.50,1141.50,0,51
09/14/2005,18:30,1141.50,1141.50,1141.50,1141.50,0,13
09/14/2005,18:31,1141.50,1141.50,1141.50,1141.50,0,1
09/14/2005,18:32,1141.25,1141.50,1141.25,1141.50,1,1
09/14/2005,18:37,1141.50,1141.50,1141.25,1141.25,1,2
09/14/2005,18:39,1141.50,1141.50,1141.50,1141.50,1,0
09/14/2005,18:40,1141.25,1141.25,1141.25,1141.25,0,2
09/14/2005,18:41,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,18:42,1141.25,1141.50,1141.25,1141.50,2,5
09/14/2005,18:45,1141.50,1141.50,1141.50,1141.50,1,0
09/14/2005,18:46,1141.50,1141.50,1141.25,1141.25,1,1
09/14/2005,18:47,1141.50,1141.50,1141.50,1141.50,1,0
09/14/2005,18:49,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,18:50,1141.25,1141.25,1141.25,1141.25,0,7
09/14/2005,18:53,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,18:54,1141.25,1141.25,1141.25,1141.25,0,3
09/14/2005,18:55,1141.25,1141.25,1141.25,1141.25,0,3
09/14/2005,18:56,1141.25,1141.25,1141.25,1141.25,0,3
09/14/2005,18:57,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,18:58,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,18:59,1141.25,1141.25,1141.25,1141.25,0,5
09/14/2005,19:00,1141.50,1141.50,1141.50,1141.50,2,0
09/14/2005,19:03,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,19:04,1141.50,1141.50,1141.50,1141.50,2,0
09/14/2005,19:08,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,19:09,1141.25,1141.25,1141.25,1141.25,0,1
09/14/2005,19:14,1141.25,1141.25,1141.25,1141.25,0,3
09/14/2005,19:16,1141.25,1141.25,1141.25,1141.25,0,10
09/14/2005,19:17,1141.50,1141.50,1141.50,1141.50,57,0
09/14/2005,19:18,1141.50,1141.50,1141.50,1141.50,5,0
09/14/2005,19:19,1141.75,1141.75,1141.75,1141.75,4,0
09/14/2005,19:21,1141.75,1141.75,1141.75,1141.75,2,0
09/14/2005,19:23,1141.75,1141.75,1141.75,1141.75,108,0
09/14/2005,19:24,1142.00,1142.00,1142.00,1142.00,2,0
09/14/2005,19:26,1141.75,1141.75,1141.75,1141.75,0,64
09/14/2005,19:28,1141.75,1141.75,1141.75,1141.75,0,1
09/14/2005,19:29,1141.75,1141.75,1141.75,1141.75,0,5
09/14/2005,19:30,1141.75,1141.75,1141.75,1141.75,0,10
09/14/2005,19:36,1141.75,1141.75,1141.75,1141.75,0,34
09/14/2005,19:37,1141.75,1141.75,1141.75,1141.75,0,5
09/14/2005,19:38,1141.75,1142.00,1141.75,1141.75,1,62
09/14/2005,19:39,1141.75,1141.75,1141.75,1141.75,0,1
09/14/2005,19:45,1141.75,1141.75,1141.75,1141.75,0,1
09/14/2005,19:46,1141.75,1141.75,1141.75,1141.75,0,1
09/14/2005,19:47,1142.00,1142.00,1142.00,1142.00,288,0
09/14/2005,19:48,1142.00,1142.00,1142.00,1142.00,1,0
09/14/2005,19:49,1142.00,1142.00,1142.00,1142.00,17,0
09/14/2005,19:51,1142.00,1142.00,1142.00,1142.00,5,0
09/14/2005,19:52,1142.00,1142.00,1142.00,1142.00,20,0
09/14/2005,19:54,1142.00,1142.00,1142.00,1142.00,1,0
09/14/2005,19:58,1142.25,1142.50,1142.00,1142.00,178,2
09/14/2005,19:59,1142.25,1142.25,1142.25,1142.25,29,0
09/14/2005,20:00,1142.25,1142.50,1142.25,1142.25,2,1
09/14/2005,20:02,1142.25,1142.25,1142.25,1142.25,0,14
09/14/2005,20:03,1142.50,1142.50,1142.50,1142.50,2,0
09/14/2005,20:05,1142.50,1142.50,1142.50,1142.50,3,0
09/14/2005,20:07,1142.50,1142.50,1142.25,1142.50,6,2
09/14/2005,20:08,1142.50,1142.50,1142.25,1142.25,2,12
09/14/2005,20:09,1142.25,1142.25,1142.25,1142.25,0,2
09/14/2005,20:10,1142.25,1142.25,1142.00,1142.00,0,25
09/14/2005,20:13,1142.25,1142.25,1142.00,1142.00,1,1
09/14/2005,20:14,1142.00,1142.00,1142.00,1142.00,0,2
09/14/2005,20:15,1142.25,1142.25,1142.00,1142.00,1,2
09/14/2005,20:20,1142.00,1142.00,1142.00,1142.00,0,3
09/14/2005,20:28,1142.00,1142.00,1142.00,1142.00,0,4
09/14/2005,20:29,1142.25,1142.25,1142.25,1142.25,33,0
09/14/2005,20:30,1142.50,1142.50,1142.50,1142.50,94,0
09/14/2005,20:31,1142.25,1142.50,1142.25,1142.50,16,4
09/14/2005,20:32,1142.50,1142.50,1142.25,1142.25,1,30
09/14/2005,20:33,1142.25,1142.25,1142.25,1142.25,0,10
09/14/2005,20:34,1142.50,1142.50,1142.50,1142.50,2,0
09/14/2005,20:36,1142.50,1142.50,1142.50,1142.50,6,0
09/14/2005,20:39,1142.25,1142.25,1142.25,1142.25,0,16
09/14/2005,20:41,1142.25,1142.25,1142.25,1142.25,0,2
09/14/2005,20:42,1142.25,1142.25,1142.25,1142.25,0,1
09/14/2005,20:43,1142.25,1142.25,1142.25,1142.25,0,1
09/14/2005,20:44,1142.50,1142.50,1142.25,1142.25,2,1
09/14/2005,20:46,1142.25,1142.25,1142.25,1142.25,0,2
09/14/2005,20:50,1142.50,1142.50,1142.50,1142.50,6,0
09/14/2005,20:52,1142.25,1142.50,1142.25,1142.50,1,5
09/14/2005,20:54,1142.50,1142.50,1142.50,1142.50,5,0
09/14/2005,20:55,1142.50,1142.50,1142.25,1142.25,7,2
09/14/2005,20:59,1142.25,1142.25,1142.25,1142.25,0,5
09/14/2005,21:00,1142.25,1142.75,1142.25,1142.75,152,1
09/14/2005,21:01,1142.75,1142.75,1142.75,1142.75,5,0
09/14/2005,21:05,1142.50,1142.50,1142.50,1142.50,0,1
09/14/2005,21:12,1142.50,1142.50,1142.50,1142.50,0,2
09/14/2005,21:13,1142.75,1142.75,1142.75,1142.75,5,0
09/14/2005,21:14,1142.75,1142.75,1142.75,1142.75,23,0
09/14/2005,21:15,1142.75,1142.75,1142.75,1142.75,5,0
09/14/2005,21:16,1142.75,1142.75,1142.75,1142.75,1,0
09/14/2005,21:17,1142.50,1142.50,1142.50,1142.50,0,3
09/14/2005,21:19,1142.50,1142.75,1142.50,1142.75,1,6
09/14/2005,21:20,1142.50,1142.50,1142.50,1142.50,0,34
09/14/2005,21:21,1142.50,1142.50,1142.50,1142.50,0,16
09/14/2005,21:24,1142.75,1142.75,1142.75,1142.75,1,0
09/14/2005,21:25,1142.75,1142.75,1142.75,1142.75,2,0
09/14/2005,21:28,1142.50,1142.50,1142.50,1142.50,0,1
09/14/2005,21:30,1142.50,1142.50,1142.50,1142.50,0,2
09/14/2005,21:32,1142.50,1142.50,1142.50,1142.50,0,10
09/14/2005,21:33,1142.50,1142.50,1142.50,1142.50,0,8
09/14/2005,21:34,1142.50,1142.50,1142.50,1142.50,0,4
09/14/2005,21:35,1142.50,1142.50,1142.50,1142.50,0,7
09/14/2005,21:36,1142.50,1142.50,1142.50,1142.50,0,5
09/14/2005,21:37,1142.50,1142.50,1142.25,1142.25,2,3
09/14/2005,21:39,1142.50,1142.50,1142.50,1142.50,3,0
09/14/2005,21:40,1142.75,1142.75,1142.50,1142.50,1,2
09/14/2005,21:41,1142.25,1142.25,1142.25,1142.25,0,2
09/14/2005,21:42,1142.50,1143.25,1142.50,1142.75,328,5
09/14/2005,21:43,1143.00,1143.00,1142.75,1143.00,22,1
09/14/2005,21:44,1142.75,1142.75,1142.75,1142.75,0,5
09/14/2005,21:45,1142.75,1142.75,1142.75,1142.75,0,1
09/14/2005,21:46,1142.75,1143.00,1142.75,1143.00,1,11
09/14/2005,21:54,1143.00,1143.00,1143.00,1143.00,56,0
09/14/2005,21:55,1143.25,1143.25,1143.25,1143.25,7,0
09/14/2005,21:56,1143.00,1143.00,1143.00,1143.00,0,7
09/14/2005,21:58,1143.00,1143.00,1143.00,1143.00,0,15
09/14/2005,21:59,1143.25,1143.25,1143.25,1143.25,3,0
09/14/2005,22:00,1143.00,1143.25,1143.00,1143.25,1,10
09/14/2005,22:02,1143.00,1143.00,1143.00,1143.00,0,4
09/14/2005,22:03,1143.00,1143.00,1143.00,1143.00,0,1
09/14/2005,22:04,1143.00,1143.00,1143.00,1143.00,0,4
09/14/2005,22:06,1143.00,1143.00,1143.00,1143.00,0,48
09/14/2005,22:09,1143.25,1143.25,1143.00,1143.00,1,2
09/14/2005,22:11,1142.75,1142.75,1142.75,1142.75,0,8
09/14/2005,22:12,1143.00,1143.00,1143.00,1143.00,20,0
09/14/2005,22:13,1143.00,1143.00,1143.00,1143.00,30,0
09/14/2005,22:14,1143.00,1143.00,1143.00,1143.00,40,0
09/14/2005,22:15,1143.00,1143.00,1143.00,1143.00,1,0
09/14/2005,22:17,1143.00,1143.00,1143.00,1143.00,1,0
09/14/2005,22:18,1143.00,1143.00,1143.00,1143.00,1,0
09/14/2005,22:20,1143.00,1143.00,1143.00,1143.00,6,0
09/14/2005,22:21,1143.00,1143.00,1143.00,1143.00,4,0
09/14/2005,22:22,1143.00,1143.00,1143.00,1143.00,5,0
09/14/2005,22:23,1143.00,1143.00,1143.00,1143.00,4,0
09/14/2005,22:24,1142.75,1142.75,1142.75,1142.75,0,3
09/14/2005,22:28,1143.00,1143.00,1143.00,1143.00,3,0
09/14/2005,22:33,1143.00,1143.00,1143.00,1143.00,3,0
09/14/2005,22:34,1142.75,1142.75,1142.75,1142.75,0,1
09/14/2005,22:36,1143.00,1143.00,1143.00,1143.00,1,0
09/14/2005,22:39,1143.00,1143.00,1143.00,1143.00,8,0
09/14/2005,22:40,1143.00,1143.00,1143.00,1143.00,8,0
09/14/2005,22:41,1143.00,1143.00,1143.00,1143.00,9,0
09/14/2005,22:45,1143.25,1143.25,1143.00,1143.00,5,1
09/14/2005,22:46,1143.00,1143.00,1143.00,1143.00,0,1
09/14/2005,22:48,1143.00,1143.25,1143.00,1143.25,5,17
09/14/2005,22:51,1143.00,1143.00,1143.00,1143.00,0,10
09/14/2005,22:52,1142.75,1142.75,1142.75,1142.75,0,1
09/14/2005,22:53,1143.00,1143.00,1143.00,1143.00,10,0
09/14/2005,22:54,1143.00,1143.00,1143.00,1143.00,5,0
09/14/2005,22:55,1143.00,1143.00,1143.00,1143.00,1,0
09/14/2005,22:56,1142.75,1142.75,1142.75,1142.75,0,10
09/14/2005,23:00,1143.00,1143.00,1143.00,1143.00,2,0
09/14/2005,23:01,1142.75,1142.75,1142.75,1142.75,0,24
09/14/2005,23:06,1143.00,1143.00,1143.00,1143.00,2,0
09/14/2005,23:07,1142.75,1142.75,1142.75,1142.75,0,5
09/14/2005,23:10,1142.75,1142.75,1142.50,1142.50,0,51
09/14/2005,23:11,1142.50,1142.50,1142.50,1142.50,0,1
09/14/2005,23:19,1142.50,1142.50,1142.50,1142.50,0,1
09/14/2005,23:25,1142.50,1142.50,1142.50,1142.50,0,1
09/14/2005,23:28,1142.75,1142.75,1142.75,1142.75,1,0
09/14/2005,23:30,1142.50,1142.50,1142.50,1142.50,0,2
09/14/2005,23:32,1142.50,1142.50,1142.50,1142.50,0,1
09/14/2005,23:36,1142.50,1142.75,1142.50,1142.75,1,5
09/14/2005,23:37,1142.75,1142.75,1142.75,1142.75,1,0
09/14/2005,23:46,1142.50,1142.50,1142.50,1142.50,0,5
09/14/2005,23:47,1142.50,1142.50,1142.50,1142.50,0,66
09/14/2005,23:48,1142.50,1142.50,1142.50,1142.50,0,10
09/14/2005,23:49,1142.50,1142.50,1142.25,1142.50,23,25
09/14/2005,23:50,1142.50,1142.50,1142.50,1142.50,1,0
09/14/2005,23:52,1142.50,1142.50,1142.50,1142.50,1,0
09/14/2005,23:56,1142.50,1142.50,1142.50,1142.50,2,0
09/14/2005,23:59,1142.50,1142.50,1142.50,1142.50,3,0
09/15/2005,00:01,1142.50,1142.50,1142.50,1142.50,2,0
09/15/2005,00:05,1142.50,1142.50,1142.50,1142.50,4,0
09/15/2005,00:07,1142.50,1142.50,1142.50,1142.50,5,0
09/15/2005,00:12,1142.50,1142.50,1142.50,1142.50,5,0
09/15/2005,00:13,1142.50,1142.50,1142.50,1142.50,6,0
09/15/2005,00:16,1142.50,1142.50,1142.50,1142.50,1,0
09/15/2005,00:18,1142.50,1142.50,1142.50,1142.50,1,0
09/15/2005,00:19,1142.50,1142.75,1142.50,1142.50,2,8
09/15/2005,00:20,1142.75,1142.75,1142.75,1142.75,1,0
09/15/2005,00:22,1142.75,1142.75,1142.75,1142.75,1,0
09/15/2005,00:24,1142.75,1142.75,1142.75,1142.75,1,0
09/15/2005,00:26,1142.75,1142.75,1142.75,1142.75,1,0
09/15/2005,00:27,1142.50,1142.75,1142.50,1142.75,2,5
09/15/2005,00:28,1142.75,1142.75,1142.75,1142.75,6,0
09/15/2005,00:35,1142.75,1142.75,1142.75,1142.75,150,0
09/15/2005,00:39,1142.75,1142.75,1142.75,1142.75,2,0
09/15/2005,00:45,1142.50,1142.50,1142.50,1142.50,0,5
09/15/2005,00:46,1142.50,1142.50,1142.50,1142.50,0,5
09/15/2005,00:47,1142.50,1142.50,1142.50,1142.50,0,25
09/15/2005,00:48,1142.50,1142.50,1142.50,1142.50,0,16
09/15/2005,00:51,1142.50,1142.50,1142.50,1142.50,0,2
09/15/2005,00:52,1142.50,1142.50,1142.50,1142.50,0,11
09/15/2005,00:53,1142.50,1142.50,1142.50,1142.50,0,5
09/15/2005,00:56,1142.50,1142.50,1142.50,1142.50,0,1
09/15/2005,00:58,1142.50,1142.50,1142.50,1142.50,0,1
09/15/2005,01:02,1142.75,1142.75,1142.50,1142.50,137,32
09/15/2005,01:04,1142.50,1142.50,1142.50,1142.50,0,5
09/15/2005,01:09,1142.75,1142.75,1142.75,1142.75,18,0
09/15/2005,01:12,1142.75,1142.75,1142.75,1142.75,28,0
09/15/2005,01:14,1142.75,1142.75,1142.75,1142.75,1,0
09/15/2005,01:20,1142.75,1142.75,1142.75,1142.75,1,0
09/15/2005,01:21,1142.75,1142.75,1142.75,1142.75,1,0
09/15/2005,01:22,1142.75,1143.00,1142.25,1142.50,94,61
09/15/2005,01:23,1142.25,1142.25,1142.25,1142.25,0,60
09/15/2005,01:24,1142.50,1142.50,1142.50,1142.50,11,0
09/15/2005,01:29,1142.50,1142.50,1142.50,1142.50,4,0
09/15/2005,01:33,1142.75,1142.75,1142.75,1142.75,15,0
09/15/2005,01:34,1142.75,1142.75,1142.75,1142.75,18,0
09/15/2005,01:36,1143.00,1143.00,1143.00,1143.00,1,0
09/15/2005,01:41,1143.00,1143.00,1143.00,1143.00,2,0
09/15/2005,01:42,1142.75,1142.75,1142.75,1142.75,0,3
09/15/2005,01:44,1142.75,1142.75,1142.75,1142.75,0,1
09/15/2005,01:45,1142.75,1142.75,1142.75,1142.75,0,1
09/15/2005,01:46,1142.75,1142.75,1142.75,1142.75,0,33
09/15/2005,01:48,1142.75,1142.75,1142.75,1142.75,0,1
09/15/2005,01:50,1142.50,1142.50,1142.50,1142.50,0,7
09/15/2005,01:51,1142.75,1142.75,1142.75,1142.75,1,0
09/15/2005,01:52,1142.75,1142.75,1142.75,1142.75,36,0
09/15/2005,01:53,1142.75,1142.75,1142.75,1142.75,20,0
09/15/2005,01:54,1142.75,1142.75,1142.75,1142.75,2,0
09/15/2005,01:55,1142.75,1142.75,1142.75,1142.75,3,0
09/15/2005,01:58,1142.75,1142.75,1142.75,1142.75,51,0
09/15/2005,01:59,1142.75,1142.75,1142.75,1142.75,27,0
09/15/2005,02:00,1142.75,1142.75,1142.75,1142.75,2,0
09/15/2005,02:01,1143.00,1143.25,1142.75,1143.00,130,27
09/15/2005,02:02,1143.00,1143.00,1143.00,1143.00,0,32
09/15/2005,02:03,1143.00,1143.00,1143.00,1143.00,0,12
09/15/2005,02:04,1142.75,1142.75,1142.75,1142.75,0,45
09/15/2005,02:05,1142.75,1143.00,1142.75,1143.00,18,27
09/15/2005,02:06,1143.00,1143.00,1142.75,1142.75,56,72
09/15/2005,02:07,1142.75,1142.75,1142.50,1142.50,0,16
09/15/2005,02:08,1142.50,1142.50,1142.25,1142.25,0,76
09/15/2005,02:09,1142.50,1142.50,1142.50,1142.50,25,0
09/15/2005,02:10,1142.50,1142.50,1142.50,1142.50,48,0
09/15/2005,02:11,1142.50,1142.75,1142.50,1142.50,23,60
09/15/2005,02:12,1142.50,1142.50,1142.50,1142.50,0,11
09/15/2005,02:13,1142.50,1142.50,1142.50,1142.50,0,32
09/15/2005,02:14,1142.50,1142.50,1142.50,1142.50,0,3
09/15/2005,02:15,1142.25,1142.50,1142.25,1142.50,1,25
09/15/2005,02:16,1142.75,1142.75,1142.75,1142.75,55,0
09/15/2005,02:17,1142.75,1143.00,1142.75,1142.75,103,3
09/15/2005,02:18,1142.75,1142.75,1142.75,1142.75,0,32
09/15/2005,02:20,1142.50,1142.50,1142.50,1142.50,0,51
09/15/2005,02:21,1142.75,1142.75,1142.75,1142.75,31,0
09/15/2005,02:22,1142.75,1142.75,1142.75,1142.75,13,0
09/15/2005,02:23,1142.75,1142.75,1142.75,1142.75,19,0
09/15/2005,02:24,1142.75,1142.75,1142.75,1142.75,19,0
09/15/2005,02:25,1142.50,1142.50,1142.50,1142.50,0,1
09/15/2005,02:26,1142.50,1142.50,1142.50,1142.50,0,19
09/15/2005,02:27,1142.75,1142.75,1142.75,1142.75,50,0
09/15/2005,02:28,1142.75,1143.00,1142.75,1142.75,58,1
09/15/2005,02:29,1143.00,1143.00,1142.75,1143.00,162,2
09/15/2005,02:30,1143.00,1143.00,1143.00,1143.00,23,0
09/15/2005,02:31,1143.00,1143.00,1143.00,1143.00,98,0
09/15/2005,02:32,1142.75,1142.75,1142.75,1142.75,0,90
09/15/2005,02:33,1142.75,1142.75,1142.50,1142.50,0,113
09/15/2005,02:34,1142.50,1142.75,1142.50,1142.75,20,1
09/15/2005,02:35,1143.00,1143.00,1143.00,1143.00,15,0
09/15/2005,02:36,1143.00,1143.00,1143.00,1143.00,77,0
09/15/2005,02:37,1143.00,1143.00,1143.00,1143.00,22,0
09/15/2005,02:38,1143.00,1143.25,1143.00,1143.00,5,7
09/15/2005,02:39,1143.25,1143.25,1143.00,1143.00,20,1
09/15/2005,02:40,1143.00,1143.00,1143.00,1143.00,0,1
09/15/2005,02:41,1143.00,1143.00,1143.00,1143.00,0,32
09/15/2005,02:42,1143.00,1143.50,1143.00,1143.25,138,28
09/15/2005,02:43,1143.25,1143.50,1143.25,1143.50,28,30
09/15/2005,02:44,1143.25,1143.50,1143.00,1143.25,34,128
09/15/2005,02:45,1143.25,1143.25,1143.25,1143.25,0,2
09/15/2005,02:46,1143.00,1143.25,1143.00,1143.25,50,2
09/15/2005,02:47,1143.25,1143.25,1143.25,1143.25,62,0
09/15/2005,02:48,1143.25,1143.25,1143.00,1143.00,15,1
09/15/2005,02:49,1143.00,1143.25,1143.00,1143.25,1,10
09/15/2005,02:50,1143.00,1143.00,1143.00,1143.00,0,1
09/15/2005,02:51,1143.25,1143.25,1143.25,1143.25,21,0
09/15/2005,02:52,1143.00,1143.00,1143.00,1143.00,0,3
09/15/2005,02:53,1143.00,1143.25,1143.00,1143.25,10,20
09/15/2005,02:55,1143.00,1143.25,1143.00,1143.25,1,1
09/15/2005,02:56,1143.25,1143.25,1143.25,1143.25,62,0
09/15/2005,02:57,1143.25,1143.25,1143.25,1143.25,114,0
09/15/2005,02:58,1143.25,1143.25,1143.25,1143.25,3,0
09/15/2005,02:59,1143.25,1143.25,1143.25,1143.25,13,0
09/15/2005,03:00,1143.00,1143.25,1143.00,1143.25,3,42
09/15/2005,03:01,1143.25,1143.25,1143.25,1143.25,18,0
09/15/2005,03:02,1143.00,1143.00,1143.00,1143.00,0,16
09/15/2005,03:03,1143.00,1143.00,1143.00,1143.00,0,4
09/15/2005,03:04,1143.25,1143.25,1143.00,1143.00,49,5
09/15/2005,03:05,1143.00,1143.25,1143.00,1143.25,52,1
09/15/2005,03:06,1143.25,1143.25,1143.25,1143.25,70,0
09/15/2005,03:07,1143.25,1143.25,1143.25,1143.25,35,0
09/15/2005,03:08,1143.25,1143.25,1143.00,1143.00,36,2
09/15/2005,03:10,1143.00,1143.25,1143.00,1143.25,72,3
09/15/2005,03:11,1143.25,1143.25,1143.25,1143.25,10,0
09/15/2005,03:12,1143.25,1143.25,1143.25,1143.25,61,0
09/15/2005,03:13,1143.25,1143.25,1143.00,1143.00,85,11
09/15/2005,03:14,1143.25,1143.25,1143.25,1143.25,42,0
09/15/2005,03:16,1143.25,1143.25,1143.25,1143.25,21,0
09/15/2005,03:17,1143.25,1143.50,1143.25,1143.50,5,0
09/15/2005,03:20,1143.25,1143.25,1143.25,1143.25,0,133
09/15/2005,03:21,1143.00,1143.00,1143.00,1143.00,0,1
09/15/2005,03:23,1143.25,1143.25,1143.25,1143.25,38,0
09/15/2005,03:25,1143.25,1143.75,1143.25,1143.50,194,2
09/15/2005,03:26,1143.50,1143.50,1143.50,1143.50,0,1
09/15/2005,03:27,1143.50,1143.50,1143.50,1143.50,0,1
09/15/2005,03:28,1143.75,1143.75,1143.75,1143.75,47,0
09/15/2005,03:29,1143.75,1144.25,1143.75,1144.00,427,2
09/15/2005,03:30,1144.00,1144.25,1144.00,1144.00,1,26
09/15/2005,03:31,1144.00,1144.25,1144.00,1144.25,2,3
09/15/2005,03:33,1144.25,1144.25,1144.25,1144.25,1,0
09/15/2005,03:34,1144.25,1144.25,1144.00,1144.00,20,38
09/15/2005,03:35,1144.00,1144.00,1144.00,1144.00,0,26
09/15/2005,03:36,1144.00,1144.00,1144.00,1144.00,0,217
09/15/2005,03:37,1144.00,1144.00,1144.00,1144.00,0,10
09/15/2005,03:38,1144.00,1144.25,1143.75,1143.75,2,96
09/15/2005,03:40,1143.75,1143.75,1143.75,1143.75,0,16
09/15/2005,03:41,1143.75,1143.75,1143.50,1143.50,0,4
09/15/2005,03:42,1143.50,1143.50,1143.50,1143.50,0,140
09/15/2005,03:43,1143.50,1143.50,1143.50,1143.50,0,1
09/15/2005,03:45,1143.50,1143.50,1143.25,1143.25,0,88
09/15/2005,03:46,1143.25,1143.25,1143.25,1143.25,0,3
09/15/2005,03:47,1143.50,1143.50,1143.50,1143.50,25,0
09/15/2005,03:48,1143.50,1143.50,1143.50,1143.50,16,0
09/15/2005,03:49,1143.50,1143.75,1143.50,1143.75,241,0
09/15/2005,03:50,1143.75,1144.00,1143.75,1144.00,100,0
09/15/2005,03:51,1143.75,1143.75,1143.75,1143.75,0,93
09/15/2005,03:52,1143.75,1143.75,1143.75,1143.75,0,14
09/15/2005,03:54,1143.75,1143.75,1143.75,1143.75,0,10
09/15/2005,03:56,1143.75,1143.75,1143.75,1143.75,0,2
09/15/2005,03:57,1143.75,1143.75,1143.75,1143.75,0,5
09/15/2005,03:58,1143.75,1143.75,1143.75,1143.75,0,6
09/15/2005,03:59,1143.75,1144.00,1143.75,1143.75,15,34
09/15/2005,04:00,1143.75,1143.75,1143.75,1143.75,0,5
09/15/2005,04:01,1143.75,1143.75,1143.75,1143.75,0,15
09/15/2005,04:02,1143.75,1143.75,1143.75,1143.75,0,1
09/15/2005,04:03,1143.75,1143.75,1143.75,1143.75,0,2
09/15/2005,04:05,1143.50,1143.50,1143.50,1143.50,0,50
09/15/2005,04:06,1143.75,1143.75,1143.75,1143.75,114,0
09/15/2005,04:07,1143.75,1143.75,1143.75,1143.75,16,0
09/15/2005,04:08,1143.75,1143.75,1143.75,1143.75,16,0
09/15/2005,04:09,1143.75,1143.75,1143.75,1143.75,17,0
09/15/2005,04:10,1143.50,1143.50,1143.50,1143.50,0,27
09/15/2005,04:11,1143.50,1143.50,1143.50,1143.50,0,105
09/15/2005,04:12,1143.50,1143.50,1143.50,1143.50,0,54
09/15/2005,04:15,1143.50,1143.50,1143.50,1143.50,0,1
09/15/2005,04:18,1143.75,1143.75,1143.50,1143.75,8,35
09/15/2005,04:20,1143.75,1143.75,1143.50,1143.50,5,63
09/15/2005,04:21,1143.50,1143.75,1143.50,1143.50,5,22
09/15/2005,04:22,1143.50,1143.50,1143.50,1143.50,0,12
09/15/2005,04:23,1143.50,1143.50,1143.50,1143.50,0,1
09/15/2005,04:24,1143.75,1143.75,1143.75,1143.75,174,0
09/15/2005,04:25,1143.50,1143.50,1143.50,1143.50,0,12
09/15/2005,04:26,1143.50,1143.50,1143.50,1143.50,0,37
09/15/2005,04:27,1143.50,1143.50,1143.50,1143.50,0,2
09/15/2005,04:29,1143.50,1143.50,1143.50,1143.50,0,2
09/15/2005,04:31,1143.50,1143.50,1143.50,1143.50,0,66
09/15/2005,04:32,1143.50,1143.75,1143.50,1143.50,3,8
09/15/2005,04:33,1143.50,1143.75,1143.50,1143.50,4,16
09/15/2005,04:35,1143.50,1143.50,1143.25,1143.25,0,39
09/15/2005,04:36,1143.25,1143.25,1143.25,1143.25,0,156
09/15/2005,04:37,1143.25,1143.25,1143.25,1143.25,0,149
09/15/2005,04:38,1143.25,1143.25,1143.00,1143.00,0,251
09/15/2005,04:39,1143.00,1143.25,1143.00,1143.25,108,89
09/15/2005,04:40,1143.25,1143.25,1143.25,1143.25,16,0
09/15/2005,04:41,1143.25,1143.25,1143.25,1143.25,51,0
09/15/2005,04:42,1143.50,1143.50,1143.50,1143.50,20,0
09/15/2005,04:43,1143.50,1143.50,1143.50,1143.50,50,0
09/15/2005,04:44,1143.50,1143.50,1143.50,1143.50,1,0
09/15/2005,04:45,1143.25,1143.25,1143.25,1143.25,0,101
09/15/2005,04:46,1143.25,1143.25,1143.25,1143.25,0,99
09/15/2005,04:47,1143.25,1143.25,1143.25,1143.25,0,43
09/15/2005,04:48,1143.25,1143.25,1143.00,1143.00,0,30
09/15/2005,04:49,1143.25,1143.25,1143.25,1143.25,2,0
09/15/2005,04:50,1143.25,1143.25,1143.25,1143.25,2,0
09/15/2005,04:51,1143.25,1143.25,1143.25,1143.25,3,0
09/15/2005,04:52,1143.25,1143.25,1143.25,1143.25,45,0
09/15/2005,04:53,1143.25,1143.25,1143.25,1143.25,35,0
09/15/2005,04:55,1143.25,1143.25,1143.25,1143.25,3,0
09/15/2005,04:56,1143.25,1143.25,1143.25,1143.25,71,0
09/15/2005,04:57,1143.25,1143.25,1143.25,1143.25,2,0
09/15/2005,04:59,1143.25,1143.25,1143.25,1143.25,2,0
09/15/2005,05:00,1143.25,1143.25,1143.25,1143.25,3,0
09/15/2005,05:02,1143.50,1143.50,1143.25,1143.25,3,3
09/15/2005,05:05,1143.50,1143.50,1143.50,1143.50,2,0
09/15/2005,05:07,1143.25,1143.25,1143.25,1143.25,0,28
09/15/2005,05:08,1143.25,1143.25,1143.25,1143.25,0,1
09/15/2005,05:09,1143.25,1143.25,1143.25,1143.25,0,31
09/15/2005,05:11,1143.00,1143.00,1143.00,1143.00,0,22
09/15/2005,05:12,1143.00,1143.00,1143.00,1143.00,0,7
09/15/2005,05:14,1143.25,1143.25,1143.25,1143.25,145,0
09/15/2005,05:15,1143.50,1143.50,1143.25,1143.25,104,115
09/15/2005,05:17,1143.25,1143.25,1143.25,1143.25,0,3
09/15/2005,05:18,1143.25,1143.25,1143.25,1143.25,0,2
09/15/2005,05:21,1143.25,1143.25,1143.25,1143.25,0,49
09/15/2005,05:24,1143.25,1143.25,1143.25,1143.25,0,1
09/15/2005,05:25,1143.25,1143.25,1143.25,1143.25,0,21
09/15/2005,05:26,1143.25,1143.25,1143.25,1143.25,0,27
09/15/2005,05:32,1143.50,1143.50,1143.50,1143.50,1,0
09/15/2005,05:37,1143.25,1143.25,1143.25,1143.25,0,6
09/15/2005,05:39,1143.25,1143.25,1143.25,1143.25,0,2
09/15/2005,05:45,1143.25,1143.25,1143.25,1143.25,0,102
09/15/2005,05:47,1143.25,1143.25,1143.25,1143.25,0,73
09/15/2005,05:48,1143.25,1143.25,1143.00,1143.00,0,14
09/15/2005,05:49,1143.25,1143.25,1143.25,1143.25,33,0
09/15/2005,05:50,1143.25,1143.25,1143.25,1143.25,1,0
09/15/2005,05:52,1143.25,1143.25,1143.25,1143.25,7,0
09/15/2005,05:54,1143.25,1143.25,1143.25,1143.25,64,0
09/15/2005,05:55,1143.00,1143.25,1143.00,1143.00,14,2
09/15/2005,05:56,1143.25,1143.25,1143.00,1143.25,54,6
09/15/2005,05:57,1143.25,1143.25,1143.25,1143.25,8,0
09/15/2005,05:59,1143.25,1143.25,1143.25,1143.25,11,0
09/15/2005,06:01,1143.25,1143.50,1143.25,1143.50,39,0
09/15/2005,06:02,1143.25,1143.25,1143.25,1143.25,0,22
09/15/2005,06:03,1143.25,1143.25,1143.25,1143.25,0,2
09/15/2005,06:04,1143.50,1143.50,1143.50,1143.50,105,0
09/15/2005,06:05,1143.25,1143.25,1143.25,1143.25,0,86
09/15/2005,06:06,1143.25,1143.25,1143.25,1143.25,0,4
09/15/2005,06:08,1143.50,1143.50,1143.50,1143.50,1,0
09/15/2005,06:09,1143.25,1143.50,1143.25,1143.25,1,11
09/15/2005,06:10,1143.25,1143.25,1143.25,1143.25,0,5
09/15/2005,06:11,1143.25,1143.25,1143.25,1143.25,0,19
09/15/2005,06:12,1143.25,1143.25,1143.25,1143.25,0,3
09/15/2005,06:14,1143.00,1143.25,1143.00,1143.00,1,11
09/15/2005,06:16,1143.25,1143.25,1143.25,1143.25,47,0
09/15/2005,06:17,1143.25,1143.25,1143.25,1143.25,26,0
09/15/2005,06:18,1143.25,1143.25,1143.00,1143.25,17,4
09/15/2005,06:19,1143.25,1143.25,1143.25,1143.25,15,0
09/15/2005,06:20,1143.25,1143.25,1143.25,1143.25,96,0
09/15/2005,06:21,1143.25,1143.25,1143.25,1143.25,4,0
09/15/2005,06:22,1143.25,1143.50,1143.25,1143.50,18,0
09/15/2005,06:24,1143.50,1143.50,1143.50,1143.50,6,0
09/15/2005,06:27,1143.50,1143.50,1143.50,1143.50,29,0
09/15/2005,06:28,1143.50,1143.50,1143.50,1143.50,2,0
09/15/2005,06:29,1143.25,1143.25,1143.25,1143.25,0,10
09/15/2005,06:30,1143.50,1143.50,1143.50,1143.50,2,0
09/15/2005,06:31,1143.25,1143.25,1143.25,1143.25,0,1
09/15/2005,06:32,1143.50,1143.50,1143.50,1143.50,2,0
09/15/2005,06:33,1143.50,1143.50,1143.50,1143.50,1,0
09/15/2005,06:34,1143.50,1143.50,1143.50,1143.50,2,0
09/15/2005,06:35,1143.25,1143.50,1143.25,1143.25,5,186
09/15/2005,06:36,1143.25,1143.25,1143.25,1143.25,0,5
09/15/2005,06:37,1143.25,1143.25,1143.25,1143.25,0,22
09/15/2005,06:38,1143.25,1143.25,1143.25,1143.25,0,13
09/15/2005,06:39,1143.25,1143.50,1143.25,1143.50,3,1
09/15/2005,06:40,1143.25,1143.25,1143.25,1143.25,0,47
09/15/2005,06:41,1143.25,1143.50,1143.25,1143.50,16,2
09/15/2005,06:42,1143.25,1143.25,1143.25,1143.25,0,50
09/15/2005,06:43,1143.25,1143.25,1143.25,1143.25,0,76
09/15/2005,06:44,1143.25,1143.25,1143.00,1143.00,0,5
09/15/2005,06:45,1143.25,1143.25,1143.00,1143.00,10,1
09/15/2005,06:48,1143.00,1143.00,1143.00,1143.00,0,1
09/15/2005,06:49,1143.25,1143.25,1143.25,1143.25,36,0
09/15/2005,06:51,1143.00,1143.00,1143.00,1143.00,0,1
09/15/2005,06:53,1143.00,1143.00,1143.00,1143.00,0,1
09/15/2005,06:54,1143.00,1143.25,1143.00,1143.25,157,10
09/15/2005,06:55,1143.50,1143.50,1143.25,1143.25,1,1
09/15/2005,06:56,1143.50,1143.50,1143.25,1143.25,4,1
09/15/2005,06:58,1143.50,1143.50,1143.25,1143.25,5,25
09/15/2005,06:59,1143.50,1143.50,1143.50,1143.50,4,0
09/15/2005,07:00,1143.50,1143.50,1143.25,1143.25,31,53
09/15/2005,07:01,1143.50,1143.75,1143.50,1143.75,163,0
09/15/2005,07:02,1143.50,1143.75,1143.50,1143.50,1,176
09/15/2005,07:03,1143.50,1143.50,1143.25,1143.50,2,41
09/15/2005,07:04,1143.50,1143.50,1143.25,1143.50,102,1
09/15/2005,07:05,1143.50,1143.75,1143.25,1143.25,17,9
09/15/2005,07:06,1143.50,1143.50,1143.25,1143.25,8,1
09/15/2005,07:07,1143.25,1143.50,1143.25,1143.50,121,3
09/15/2005,07:08,1143.50,1143.50,1143.25,1143.25,289,6
09/15/2005,07:09,1143.50,1143.50,1143.25,1143.25,51,13
09/15/2005,07:10,1143.25,1143.25,1143.25,1143.25,0,2
09/15/2005,07:11,1143.25,1143.25,1143.25,1143.25,0,1
09/15/2005,07:12,1143.50,1143.50,1143.50,1143.50,1,0
09/15/2005,07:13,1143.50,1143.50,1143.50,1143.50,50,0
09/15/2005,07:14,1143.50,1143.50,1143.25,1143.25,1,1
09/15/2005,07:15,1143.25,1143.25,1143.25,1143.25,0,6
09/15/2005,07:16,1143.50,1143.50,1143.50,1143.50,151,0
09/15/2005,07:17,1143.25,1143.25,1143.25,1143.25,0,134
09/15/2005,07:18,1143.25,1143.25,1143.00,1143.00,0,593
09/15/2005,07:19,1143.00,1143.00,1143.00,1143.00,0,100
09/15/2005,07:20,1143.00,1143.00,1142.75,1142.75,0,144
09/15/2005,07:21,1142.75,1142.75,1142.50,1142.75,6,273
09/15/2005,07:22,1142.75,1143.00,1142.75,1143.00,13,66
09/15/2005,07:23,1142.75,1143.00,1142.75,1142.75,2,136
09/15/2005,07:24,1142.75,1142.75,1142.50,1142.50,0,35
09/15/2005,07:25,1142.50,1142.50,1142.50,1142.50,0,1
09/15/2005,07:26,1142.75,1142.75,1142.50,1142.50,4,3
09/15/2005,07:27,1142.50,1142.75,1142.25,1142.50,10,277
09/15/2005,07:28,1142.50,1142.50,1142.25,1142.50,170,103
09/15/2005,07:29,1142.50,1142.50,1142.25,1142.50,204,3
09/15/2005,07:30,1142.25,1143.25,1142.25,1143.25,703,27
09/15/2005,07:31,1143.25,1143.50,1141.25,1143.00,2861,1327
09/15/2005,07:32,1142.75,1143.25,1142.75,1143.00,1202,435
09/15/2005,07:33,1143.00,1144.00,1142.75,1143.75,868,888
09/15/2005,07:34,1143.75,1144.00,1143.50,1144.00,910,465
09/15/2005,07:35,1143.75,1144.50,1143.75,1144.50,1023,1055
09/15/2005,07:36,1144.25,1144.75,1144.25,1144.50,1106,556
09/15/2005,07:37,1144.25,1144.50,1144.00,1144.25,228,461
09/15/2005,07:38,1144.25,1144.50,1144.25,1144.25,4,80
09/15/2005,07:39,1144.25,1144.50,1143.75,1144.00,957,933
09/15/2005,07:40,1144.25,1144.50,1144.00,1144.25,319,3
09/15/2005,07:41,1144.25,1144.50,1144.25,1144.50,197,94
09/15/2005,07:42,1144.50,1144.75,1144.00,1144.50,425,275
09/15/2005,07:43,1144.50,1145.00,1144.50,1144.75,875,362
09/15/2005,07:44,1144.75,1144.75,1144.50,1144.50,0,472
09/15/2005,07:45,1144.50,1145.00,1144.50,1145.00,517,10
09/15/2005,07:46,1145.00,1145.00,1144.75,1144.75,266,65
09/15/2005,07:47,1144.75,1145.00,1144.75,1144.75,143,109
09/15/2005,07:48,1144.75,1145.00,1144.50,1144.50,1,827
09/15/2005,07:49,1144.25,1144.25,1144.00,1144.25,578,325
09/15/2005,07:50,1144.25,1144.25,1144.25,1144.25,148,0
09/15/2005,07:51,1144.25,1144.25,1144.00,1144.00,139,474
09/15/2005,07:52,1143.75,1143.75,1143.25,1143.50,329,1213
09/15/2005,07:53,1143.50,1143.75,1143.50,1143.50,120,11
09/15/2005,07:54,1143.50,1144.00,1143.50,1144.00,385,1
09/15/2005,07:55,1144.25,1144.25,1143.75,1144.00,144,147
09/15/2005,07:56,1144.00,1144.00,1144.00,1144.00,101,0
09/15/2005,07:57,1144.00,1144.00,1143.75,1143.75,48,141
09/15/2005,07:58,1143.75,1144.00,1143.75,1143.75,18,6
09/15/2005,07:59,1143.75,1143.75,1143.75,1143.75,0,17
09/15/2005,08:00,1143.75,1144.00,1143.75,1144.00,1,8
09/15/2005,08:01,1143.75,1144.00,1143.75,1143.75,12,777
09/15/2005,08:02,1143.75,1143.75,1143.75,1143.75,0,7
09/15/2005,08:03,1143.75,1143.75,1143.75,1143.75,0,4
09/15/2005,08:04,1143.75,1143.75,1143.75,1143.75,0,75
09/15/2005,08:05,1143.75,1143.75,1143.75,1143.75,0,147
09/15/2005,08:06,1144.00,1144.00,1143.75,1143.75,8,3
09/15/2005,08:07,1143.75,1144.00,1143.75,1143.75,5,188
09/15/2005,08:08,1143.75,1143.75,1143.75,1143.75,0,5
09/15/2005,08:09,1143.75,1143.75,1143.75,1143.75,0,2
09/15/2005,08:10,1143.75,1143.75,1143.75,1143.75,0,43
09/15/2005,08:11,1143.75,1144.00,1143.75,1143.75,2,6
09/15/2005,08:12,1144.00,1144.00,1144.00,1144.00,1,0
09/15/2005,08:13,1143.75,1143.75,1143.75,1143.75,0,1
09/15/2005,08:14,1144.00,1144.00,1143.75,1143.75,1,1
09/15/2005,08:16,1144.00,1144.25,1143.75,1144.25,614,15
09/15/2005,08:17,1144.00,1144.25,1144.00,1144.25,2,20
09/15/2005,08:18,1144.25,1144.25,1144.00,1144.25,376,101
09/15/2005,08:19,1144.25,1144.25,1144.25,1144.25,169,0
09/15/2005,08:20,1144.25,1144.25,1144.00,1144.25,25,1
09/15/2005,08:21,1144.00,1144.50,1143.75,1144.25,255,263
09/15/2005,08:22,1144.25,1144.25,1144.25,1144.25,0,13
09/15/2005,08:23,1144.25,1144.50,1144.00,1144.50,66,48
09/15/2005,08:24,1144.50,1144.50,1144.25,1144.25,4,51
09/15/2005,08:25,1144.25,1144.25,1144.25,1144.25,0,294
09/15/2005,08:26,1144.25,1144.25,1144.25,1144.25,0,152
09/15/2005,08:27,1144.25,1144.50,1144.00,1144.50,130,442
09/15/2005,08:28,1144.25,1144.25,1144.00,1144.25,3,89
09/15/2005,08:29,1144.25,1144.25,1144.00,1144.25,213,45
09/15/2005,08:30,1144.25,1144.50,1143.75,1144.00,489,680
09/15/2005,08:31,1143.75,1144.50,1143.75,1144.50,1900,2313
09/15/2005,08:32,1144.25,1144.75,1144.00,1144.75,2216,1360
09/15/2005,08:33,1144.50,1144.75,1144.00,1144.75,2804,2608
09/15/2005,08:34,1144.75,1145.00,1144.50,1144.75,1093,1834
09/15/2005,08:35,1145.00,1145.00,1144.50,1144.75,2257,1066
09/15/2005,08:36,1144.75,1145.25,1144.50,1144.75,1793,1385
09/15/2005,08:37,1145.00,1145.00,1144.25,1144.50,733,2011
09/15/2005,08:38,1144.50,1145.00,1144.25,1144.75,1383,1286
09/15/2005,08:39,1144.75,1145.25,1144.75,1145.00,1454,2613
09/15/2005,08:40,1145.00,1145.50,1145.00,1145.25,1764,1682
09/15/2005,08:41,1145.25,1145.50,1144.75,1144.75,360,1434
09/15/2005,08:42,1145.00,1145.00,1144.50,1145.00,1106,1104
09/15/2005,08:43,1144.75,1145.25,1144.50,1145.25,1933,808
09/15/2005,08:44,1145.00,1145.25,1144.75,1144.75,445,752
09/15/2005,08:45,1144.75,1145.50,1144.75,1145.25,1927,1218
09/15/2005,08:46,1145.25,1145.25,1144.75,1144.75,55,1411
09/15/2005,08:47,1144.75,1144.75,1144.25,1144.25,1508,1208
09/15/2005,08:48,1144.25,1144.50,1144.00,1144.50,243,1577
09/15/2005,08:49,1144.25,1144.75,1144.25,1144.50,1794,1302
09/15/2005,08:50,1144.25,1144.50,1144.00,1144.00,370,926
09/15/2005,08:51,1144.25,1144.25,1143.50,1143.50,112,3474
09/15/2005,08:52,1143.50,1143.75,1143.00,1143.25,310,2399
09/15/2005,08:53,1143.00,1143.75,1143.00,1143.50,2765,1013
09/15/2005,08:54,1143.75,1144.00,1143.50,1143.50,400,710
09/15/2005,08:55,1143.50,1144.00,1143.50,1144.00,1371,453
09/15/2005,08:56,1144.00,1144.00,1143.50,1143.75,551,571
09/15/2005,08:57,1143.75,1144.00,1143.50,1143.75,246,40
09/15/2005,08:58,1143.75,1143.75,1143.25,1143.50,341,1022
09/15/2005,08:59,1143.75,1144.00,1143.75,1144.00,1504,52
09/15/2005,09:00,1144.00,1144.25,1143.75,1144.00,986,35
09/15/2005,09:01,1144.00,1144.25,1143.50,1143.75,724,1643
09/15/2005,09:02,1144.00,1144.00,1143.00,1143.25,395,2824
09/15/2005,09:03,1143.00,1143.25,1142.75,1143.00,810,1603
09/15/2005,09:04,1142.75,1143.25,1142.75,1143.25,1104,490
09/15/2005,09:05,1143.25,1143.50,1143.00,1143.25,983,737
09/15/2005,09:06,1143.00,1143.25,1142.75,1142.75,724,824
09/15/2005,09:07,1142.75,1143.00,1142.25,1142.25,1421,3598
09/15/2005,09:08,1142.25,1142.75,1142.00,1142.25,2280,2296
09/15/2005,09:09,1142.25,1142.50,1142.00,1142.25,378,1340
09/15/2005,09:10,1142.25,1142.50,1141.75,1142.50,1369,1653
09/15/2005,09:11,1142.25,1142.50,1142.00,1142.25,899,1214
09/15/2005,09:12,1142.25,1142.50,1142.00,1142.50,616,95
09/15/2005,09:13,1142.25,1142.75,1142.25,1142.75,1226,605
09/15/2005,09:14,1142.50,1142.75,1142.50,1142.50,241,73
09/15/2005,09:15,1142.75,1143.00,1142.50,1142.75,506,571
09/15/2005,09:16,1142.75,1142.75,1142.00,1142.00,374,2538
09/15/2005,09:17,1142.00,1142.00,1141.75,1142.00,1311,1135
09/15/2005,09:18,1142.00,1142.75,1142.00,1142.50,1193,809
09/15/2005,09:19,1142.50,1142.75,1142.25,1142.50,790,520
09/15/2005,09:20,1142.50,1142.75,1142.25,1142.50,629,250
09/15/2005,09:21,1142.50,1142.50,1142.00,1142.25,675,690
09/15/2005,09:22,1142.25,1142.50,1142.00,1142.25,683,387
09/15/2005,09:23,1142.50,1142.75,1142.25,1142.50,1298,480
09/15/2005,09:24,1142.50,1142.75,1142.25,1142.50,370,433
09/15/2005,09:25,1142.75,1142.75,1142.00,1142.25,489,1012
09/15/2005,09:26,1142.25,1142.50,1141.75,1142.25,781,1514
09/15/2005,09:27,1142.00,1142.50,1142.00,1142.25,349,318
09/15/2005,09:28,1142.25,1142.50,1142.00,1142.00,295,874
09/15/2005,09:29,1142.25,1142.50,1141.75,1142.00,826,823
09/15/2005,09:30,1142.00,1142.25,1142.00,1142.25,781,36
09/15/2005,09:31,1142.25,1143.00,1142.25,1143.00,2782,899
09/15/2005,09:32,1143.00,1143.25,1142.50,1142.75,2896,1836
09/15/2005,09:33,1143.00,1143.00,1142.50,1142.75,687,378
09/15/2005,09:34,1142.75,1143.00,1142.50,1142.50,214,645
09/15/2005,09:35,1142.75,1142.75,1142.50,1142.75,89,55
09/15/2005,09:36,1142.75,1143.00,1142.00,1142.25,622,1258
09/15/2005,09:37,1142.25,1142.50,1142.00,1142.25,370,899
09/15/2005,09:38,1142.50,1142.75,1142.25,1142.50,731,188
09/15/2005,09:39,1142.50,1142.75,1142.00,1142.00,168,949
09/15/2005,09:40,1142.00,1142.25,1141.50,1141.75,3377,2875
09/15/2005,09:41,1141.75,1142.00,1141.50,1142.00,937,140
09/15/2005,09:42,1141.75,1142.00,1141.25,1141.50,460,2958
09/15/2005,09:43,1141.75,1141.75,1140.50,1140.50,3234,5515
09/15/2005,09:44,1140.50,1141.00,1140.25,1140.75,3205,3295
09/15/2005,09:45,1140.50,1140.75,1140.00,1140.50,3788,2496
09/15/2005,09:46,1140.50,1141.00,1140.50,1141.00,1686,981
09/15/2005,09:47,1140.75,1141.00,1140.50,1140.75,750,1170
09/15/2005,09:48,1140.75,1141.00,1140.50,1140.75,877,423
09/15/2005,09:49,1140.75,1141.00,1140.50,1140.50,326,1598
09/15/2005,09:50,1140.25,1140.50,1139.75,1140.00,687,3556
09/15/2005,09:51,1140.00,1140.50,1140.00,1140.50,1362,218
09/15/2005,09:52,1140.50,1141.25,1140.50,1141.25,3098,1026
09/15/2005,09:53,1141.25,1141.25,1140.75,1141.00,1678,476
09/15/2005,09:54,1141.00,1142.00,1141.00,1142.00,3607,1715
09/15/2005,09:55,1142.00,1142.75,1141.75,1142.25,4745,1274
09/15/2005,09:56,1142.25,1143.00,1142.25,1142.50,3720,1109
09/15/2005,09:57,1142.50,1143.00,1142.50,1142.50,1676,1398
09/15/2005,09:58,1142.50,1142.75,1142.25,1142.50,1146,1662
09/15/2005,09:59,1142.50,1142.75,1142.25,1142.25,67,580
09/15/2005,10:00,1142.25,1142.50,1142.00,1142.25,217,1149
09/15/2005,10:01,1142.00,1142.50,1142.00,1142.25,1643,415
09/15/2005,10:02,1142.25,1142.50,1141.75,1141.75,337,1906
09/15/2005,10:03,1141.75,1142.50,1141.75,1142.25,1526,1517
09/15/2005,10:04,1142.50,1142.75,1142.00,1142.50,810,830
09/15/2005,10:05,1142.25,1142.50,1142.00,1142.00,13,406
09/15/2005,10:06,1142.00,1142.50,1142.00,1142.00,520,441
09/15/2005,10:07,1142.00,1142.50,1142.00,1142.00,789,891
09/15/2005,10:08,1142.00,1142.50,1142.00,1142.25,633,140
09/15/2005,10:09,1142.25,1142.25,1141.75,1142.00,796,1446
09/15/2005,10:10,1142.00,1142.25,1141.75,1141.75,275,203
09/15/2005,10:11,1142.00,1142.00,1141.50,1141.75,607,655
09/15/2005,10:12,1141.50,1141.75,1141.25,1141.75,625,1245
09/15/2005,10:13,1141.75,1141.75,1141.00,1141.25,656,1870
09/15/2005,10:14,1141.25,1141.25,1140.50,1141.25,1205,2828
09/15/2005,10:15,1141.00,1141.25,1140.75,1141.00,1076,165
09/15/2005,10:16,1140.75,1141.00,1140.50,1140.75,334,980
09/15/2005,10:17,1140.75,1140.75,1140.50,1140.75,209,153
09/15/2005,10:18,1140.75,1141.00,1140.75,1141.00,777,350
09/15/2005,10:19,1141.00,1141.50,1141.00,1141.25,854,709
09/15/2005,10:20,1141.50,1141.75,1141.25,1141.50,714,1279
09/15/2005,10:21,1141.50,1142.00,1141.50,1141.75,1121,690
09/15/2005,10:22,1141.75,1142.50,1141.50,1142.25,4620,724
09/15/2005,10:23,1142.25,1142.50,1142.00,1142.25,113,780
09/15/2005,10:24,1142.00,1142.25,1142.00,1142.25,110,129
09/15/2005,10:25,1142.00,1142.50,1141.75,1142.25,1297,688
09/15/2005,10:26,1142.25,1142.25,1141.75,1141.75,10,1490
09/15/2005,10:27,1141.75,1142.00,1141.50,1141.75,338,516
09/15/2005,10:28,1141.75,1141.75,1141.50,1141.50,1,80
09/15/2005,10:29,1141.50,1142.00,1141.50,1141.75,369,50
09/15/2005,10:30,1141.75,1142.25,1141.75,1142.00,1034,328
09/15/2005,10:31,1142.25,1142.50,1142.00,1142.25,462,199
09/15/2005,10:32,1142.25,1142.50,1141.25,1141.25,170,1661
09/15/2005,10:33,1141.50,1142.00,1141.25,1141.75,580,262
09/15/2005,10:34,1141.75,1142.25,1141.50,1142.00,618,522
09/15/2005,10:35,1142.25,1142.25,1141.75,1142.00,504,239
09/15/2005,10:36,1142.00,1142.25,1141.75,1142.00,287,19
09/15/2005,10:37,1142.00,1142.25,1141.75,1142.00,104,27
09/15/2005,10:38,1142.25,1142.50,1142.00,1142.25,652,240
09/15/2005,10:39,1142.25,1142.50,1142.00,1142.25,871,314
09/15/2005,10:40,1142.25,1142.50,1142.00,1142.25,136,64
09/15/2005,10:41,1142.25,1142.75,1142.25,1142.75,1485,458
09/15/2005,10:42,1142.75,1143.00,1142.50,1142.75,1339,747
09/15/2005,10:43,1142.75,1143.50,1142.50,1143.25,2906,1182
09/15/2005,10:44,1143.50,1144.00,1143.25,1143.50,3509,1071
09/15/2005,10:45,1143.75,1143.75,1143.50,1143.50,1558,652
09/15/2005,10:46,1143.50,1143.75,1142.75,1143.00,630,2081
09/15/2005,10:47,1142.75,1143.00,1142.00,1142.75,1143,2128
09/15/2005,10:48,1142.50,1142.75,1142.25,1142.50,759,247
09/15/2005,10:49,1142.75,1142.75,1142.25,1142.50,377,567
09/15/2005,10:50,1142.50,1142.50,1142.25,1142.25,59,158
09/15/2005,10:51,1142.25,1142.75,1142.25,1142.50,500,65
09/15/2005,10:52,1142.50,1142.75,1142.25,1142.50,435,293
09/15/2005,10:53,1142.50,1142.75,1142.50,1142.50,402,86
09/15/2005,10:54,1142.50,1142.75,1142.25,1142.50,266,426
09/15/2005,10:55,1142.75,1142.75,1142.50,1142.50,11,85
09/15/2005,10:56,1142.75,1142.75,1141.75,1141.75,14,1977
09/15/2005,10:57,1141.75,1142.25,1141.75,1141.75,377,765
09/15/2005,10:58,1141.75,1142.00,1141.50,1141.50,449,371
09/15/2005,10:59,1141.50,1141.75,1141.50,1141.50,61,53
09/15/2005,11:00,1141.50,1141.50,1140.75,1141.00,781,2629
09/15/2005,11:01,1141.00,1141.25,1139.50,1139.75,3107,8036
09/15/2005,11:02,1139.75,1140.50,1139.50,1140.25,2233,1637
09/15/2005,11:03,1140.25,1140.75,1139.75,1140.00,1314,1932
09/15/2005,11:04,1139.75,1140.25,1139.50,1140.00,1408,730
09/15/2005,11:05,1140.25,1141.00,1140.00,1140.75,2144,673
09/15/2005,11:06,1140.75,1140.75,1139.50,1139.75,812,1841
09/15/2005,11:07,1139.50,1139.75,1139.00,1139.00,2138,5427
09/15/2005,11:08,1139.00,1139.00,1137.75,1138.50,5278,7115
09/15/2005,11:09,1138.25,1138.50,1138.00,1138.25,1572,1116
09/15/2005,11:10,1138.25,1138.50,1138.00,1138.25,1354,1060
09/15/2005,11:11,1138.50,1138.50,1138.00,1138.50,1154,1054
09/15/2005,11:12,1138.50,1138.50,1137.75,1138.00,1345,2212
09/15/2005,11:13,1138.00,1138.50,1138.00,1138.00,1054,1387
09/15/2005,11:14,1138.25,1138.75,1137.75,1138.75,1452,1205
09/15/2005,11:15,1138.75,1139.25,1138.50,1139.25,2305,524
09/15/2005,11:16,1139.00,1139.75,1139.00,1139.25,2520,938
09/15/2005,11:17,1139.25,1139.75,1139.25,1139.50,473,807
09/15/2005,11:18,1139.50,1139.75,1139.25,1139.50,385,543
09/15/2005,11:19,1139.50,1139.75,1139.00,1139.00,220,955
09/15/2005,11:20,1139.25,1139.50,1139.00,1139.25,1262,757
09/15/2005,11:21,1139.25,1139.50,1139.00,1139.25,108,113
09/15/2005,11:22,1139.00,1139.00,1138.75,1138.75,31,952
09/15/2005,11:23,1138.75,1139.00,1138.25,1138.75,376,992
09/15/2005,11:24,1138.50,1138.75,1138.50,1138.75,71,441
09/15/2005,11:25,1138.75,1139.00,1138.50,1139.00,555,13
09/15/2005,11:26,1139.00,1139.00,1138.25,1138.50,20,1755
09/15/2005,11:27,1138.50,1139.00,1138.25,1138.75,445,172
09/15/2005,11:28,1139.00,1139.25,1138.50,1139.25,1058,786
09/15/2005,11:29,1139.25,1139.75,1138.75,1139.50,1478,410
09/15/2005,11:30,1139.50,1139.50,1139.25,1139.50,210,166
09/15/2005,11:31,1139.25,1139.50,1139.00,1139.25,76,796
09/15/2005,11:32,1139.25,1140.00,1139.25,1139.75,1643,316
09/15/2005,11:33,1139.75,1140.25,1139.75,1140.25,1930,1173
09/15/2005,11:34,1140.00,1140.25,1139.75,1140.00,976,483
09/15/2005,11:35,1140.25,1140.25,1139.75,1140.00,275,1170
09/15/2005,11:36,1139.75,1140.00,1139.75,1139.75,103,149
09/15/2005,11:37,1139.75,1140.00,1139.50,1139.75,246,811
09/15/2005,11:38,1139.75,1139.75,1139.50,1139.75,330,343
09/15/2005,11:39,1139.50,1139.75,1139.50,1139.75,8,113
09/15/2005,11:40,1139.75,1139.75,1139.00,1139.25,97,1040
09/15/2005,11:41,1139.25,1139.50,1139.00,1139.25,495,23
09/15/2005,11:42,1139.50,1139.75,1139.50,1139.50,389,85
09/15/2005,11:43,1139.50,1139.75,1139.25,1139.50,349,490
09/15/2005,11:44,1139.75,1140.00,1139.50,1139.75,601,273
09/15/2005,11:45,1139.75,1139.75,1139.25,1139.50,71,207
09/15/2005,11:46,1139.25,1139.75,1139.25,1139.50,216,13
09/15/2005,11:47,1139.50,1139.75,1139.25,1139.25,247,662
09/15/2005,11:48,1139.50,1139.50,1139.25,1139.25,17,10
09/15/2005,11:49,1139.50,1139.50,1139.25,1139.50,12,23
09/15/2005,11:50,1139.25,1139.50,1139.25,1139.25,45,207
09/15/2005,11:51,1139.50,1139.50,1139.25,1139.50,32,32
09/15/2005,11:52,1139.50,1139.50,1139.00,1139.50,641,732
09/15/2005,11:53,1139.25,1139.50,1139.25,1139.50,261,9
09/15/2005,11:54,1139.50,1139.50,1139.25,1139.50,36,27
09/15/2005,11:55,1139.50,1139.50,1139.00,1139.25,20,488
09/15/2005,11:56,1139.00,1139.50,1139.00,1139.25,211,36
09/15/2005,11:57,1139.25,1139.50,1139.00,1139.25,203,404
09/15/2005,11:58,1139.25,1139.50,1139.00,1139.25,140,91
09/15/2005,11:59,1139.25,1139.50,1139.00,1139.25,43,99
09/15/2005,12:00,1139.25,1139.50,1139.25,1139.25,5,45
09/15/2005,12:01,1139.50,1139.50,1139.25,1139.50,381,38
09/15/2005,12:02,1139.50,1139.75,1139.50,1139.75,1112,93
09/15/2005,12:03,1139.75,1139.75,1139.25,1139.50,320,313
09/15/2005,12:04,1139.50,1139.75,1139.25,1139.50,77,520
09/15/2005,12:05,1139.50,1139.75,1139.25,1139.50,24,152
09/15/2005,12:06,1139.50,1139.75,1139.50,1139.50,10,361
09/15/2005,12:07,1139.50,1140.25,1139.50,1140.00,2468,892
09/15/2005,12:08,1140.00,1140.50,1140.00,1140.50,1401,204
09/15/2005,12:09,1140.25,1141.00,1140.25,1140.75,2378,153
09/15/2005,12:10,1140.75,1141.25,1140.75,1141.00,2018,408
09/15/2005,12:11,1141.00,1142.25,1141.00,1142.25,5134,1975
09/15/2005,12:12,1142.25,1142.25,1141.75,1141.75,1447,1333
09/15/2005,12:13,1141.75,1142.00,1141.75,1141.75,523,166
09/15/2005,12:14,1141.75,1142.00,1141.50,1141.50,136,1236
09/15/2005,12:15,1141.50,1141.50,1140.75,1140.75,2,2825
09/15/2005,12:16,1140.75,1141.00,1140.50,1141.00,554,583
09/15/2005,12:17,1140.75,1141.00,1140.50,1140.75,612,692
09/15/2005,12:18,1141.00,1141.00,1140.75,1140.75,144,446
09/15/2005,12:19,1140.75,1141.50,1140.75,1141.25,1352,185
09/15/2005,12:20,1141.25,1141.25,1140.50,1140.75,807,1307
09/15/2005,12:21,1140.75,1141.25,1140.50,1140.75,932,210
09/15/2005,12:22,1140.75,1141.25,1140.75,1141.00,878,942
09/15/2005,12:23,1140.75,1141.00,1140.75,1141.00,846,16
09/15/2005,12:24,1140.75,1141.00,1140.50,1140.75,1083,919
09/15/2005,12:25,1140.50,1140.75,1140.25,1140.50,342,583
09/15/2005,12:26,1140.50,1140.75,1140.25,1140.75,773,26
09/15/2005,12:27,1140.75,1140.75,1140.50,1140.75,82,15
09/15/2005,12:28,1140.50,1140.75,1139.25,1139.50,322,3098
09/15/2005,12:29,1139.25,1140.00,1139.25,1139.50,748,417
09/15/2005,12:30,1139.75,1139.75,1139.50,1139.75,61,244
09/15/2005,12:31,1139.75,1139.75,1139.25,1139.50,130,639
09/15/2005,12:32,1139.75,1140.00,1139.50,1139.75,724,402
09/15/2005,12:33,1140.00,1140.00,1139.75,1140.00,55,41
09/15/2005,12:34,1140.00,1140.25,1139.75,1140.00,571,513
09/15/2005,12:35,1139.75,1140.25,1139.75,1140.25,1282,75
09/15/2005,12:36,1140.25,1140.25,1139.75,1140.00,555,493
09/15/2005,12:37,1139.75,1140.25,1139.75,1140.00,697,595
09/15/2005,12:38,1140.00,1140.25,1139.75,1140.00,434,264
09/15/2005,12:39,1140.00,1140.25,1139.75,1140.00,51,285
09/15/2005,12:40,1140.00,1140.25,1140.00,1140.00,530,40
09/15/2005,12:41,1140.00,1140.25,1140.00,1140.00,20,171
09/15/2005,12:42,1140.00,1140.50,1140.00,1140.50,267,30
09/15/2005,12:43,1140.50,1140.50,1140.00,1140.00,551,421
09/15/2005,12:44,1140.00,1140.00,1139.75,1139.75,53,1222
09/15/2005,12:45,1139.75,1140.00,1139.75,1140.00,810,25
09/15/2005,12:46,1140.00,1140.00,1139.75,1139.75,216,9
09/15/2005,12:47,1139.75,1140.25,1139.75,1140.25,289,5
09/15/2005,12:48,1140.00,1140.25,1140.00,1140.25,64,78
09/15/2005,12:49,1140.25,1140.50,1140.00,1140.25,478,264
09/15/2005,12:50,1140.25,1140.25,1140.00,1140.25,236,11
09/15/2005,12:51,1140.00,1140.25,1140.00,1140.25,119,43
09/15/2005,12:52,1140.25,1140.50,1140.00,1140.50,170,176
09/15/2005,12:53,1140.50,1140.50,1140.25,1140.50,25,4
09/15/2005,12:54,1140.50,1141.50,1140.50,1141.25,2774,1240
09/15/2005,12:55,1141.00,1141.25,1140.75,1140.75,52,1116
09/15/2005,12:56,1140.75,1141.00,1140.25,1140.75,161,1443
09/15/2005,12:57,1140.50,1140.75,1140.00,1140.00,45,968
09/15/2005,12:58,1140.00,1140.25,1140.00,1140.25,112,105
09/15/2005,12:59,1140.00,1140.25,1139.75,1140.00,272,671
09/15/2005,13:00,1139.75,1140.00,1139.50,1139.50,40,552
09/15/2005,13:01,1139.50,1139.75,1139.00,1139.25,442,2928
09/15/2005,13:02,1139.25,1139.50,1139.25,1139.25,91,78
09/15/2005,13:03,1139.50,1140.00,1139.25,1139.75,1062,285
09/15/2005,13:04,1139.75,1139.75,1139.00,1139.25,502,1582
09/15/2005,13:05,1139.25,1139.75,1139.25,1139.75,500,351
09/15/2005,13:06,1139.50,1139.75,1139.50,1139.75,41,8
09/15/2005,13:07,1139.75,1140.25,1139.50,1140.25,1493,233
09/15/2005,13:08,1140.25,1140.25,1139.75,1139.75,168,439
09/15/2005,13:09,1139.75,1139.75,1139.50,1139.50,76,655
09/15/2005,13:10,1139.50,1139.75,1139.25,1139.25,7,332
09/15/2005,13:11,1139.50,1139.75,1139.25,1139.50,693,12
09/15/2005,13:12,1139.50,1140.50,1139.50,1140.25,1547,214
09/15/2005,13:13,1140.25,1140.50,1140.00,1140.00,159,466
09/15/2005,13:14,1140.00,1140.25,1139.75,1140.00,206,409
09/15/2005,13:15,1140.25,1140.25,1140.00,1140.00,6,33
09/15/2005,13:16,1140.00,1140.50,1140.00,1140.00,500,380
09/15/2005,13:17,1139.75,1139.75,1139.50,1139.50,53,263
09/15/2005,13:18,1139.75,1139.75,1139.25,1139.75,295,740
09/15/2005,13:19,1139.75,1139.75,1139.50,1139.75,52,103
09/15/2005,13:20,1139.75,1140.00,1139.50,1140.00,377,197
09/15/2005,13:21,1140.00,1140.50,1139.75,1140.25,1333,47
09/15/2005,13:22,1140.25,1140.50,1140.00,1140.00,372,911
09/15/2005,13:23,1140.00,1140.25,1139.00,1139.00,884,3648
09/15/2005,13:24,1139.00,1139.50,1139.00,1139.50,1008,74
09/15/2005,13:25,1139.50,1139.50,1139.25,1139.50,136,57
09/15/2005,13:26,1139.25,1139.75,1139.25,1139.75,532,16
09/15/2005,13:27,1139.75,1139.75,1139.50,1139.75,514,9
09/15/2005,13:28,1139.75,1139.75,1139.25,1139.75,827,400
09/15/2005,13:29,1140.00,1140.00,1139.75,1139.75,17,212
09/15/2005,13:30,1140.00,1140.50,1139.75,1140.50,1528,206
09/15/2005,13:31,1140.50,1140.50,1140.00,1140.00,66,469
09/15/2005,13:32,1140.00,1141.25,1140.00,1141.00,3839,1065
09/15/2005,13:33,1141.25,1141.25,1140.75,1141.25,299,974
09/15/2005,13:34,1141.25,1141.50,1141.00,1141.50,845,370
09/15/2005,13:35,1141.25,1141.75,1141.00,1141.00,1064,783
09/15/2005,13:36,1141.25,1141.25,1140.75,1140.75,58,638
09/15/2005,13:37,1140.75,1141.75,1140.75,1141.50,1193,551
09/15/2005,13:38,1141.50,1141.50,1141.00,1141.00,440,415
09/15/2005,13:39,1141.00,1141.25,1141.00,1141.25,551,44
09/15/2005,13:40,1141.25,1141.25,1140.75,1140.75,430,1288
09/15/2005,13:41,1141.00,1141.00,1140.25,1140.50,200,1506
09/15/2005,13:42,1140.50,1140.75,1140.25,1140.50,684,46
09/15/2005,13:43,1140.75,1141.25,1140.75,1141.25,771,53
09/15/2005,13:44,1141.00,1141.25,1140.50,1140.75,376,801
09/15/2005,13:45,1140.75,1141.00,1140.75,1140.75,127,175
09/15/2005,13:46,1141.00,1141.00,1140.75,1141.00,263,39
09/15/2005,13:47,1141.00,1141.50,1141.00,1141.50,1739,425
09/15/2005,13:48,1141.50,1141.75,1141.00,1141.00,550,589
09/15/2005,13:49,1141.00,1141.25,1141.00,1141.00,37,578
09/15/2005,13:50,1141.00,1141.25,1140.75,1141.00,204,441
09/15/2005,13:51,1141.00,1141.50,1141.00,1141.25,658,477
09/15/2005,13:52,1141.50,1141.50,1141.00,1141.25,137,185
09/15/2005,13:53,1141.25,1141.50,1141.00,1141.25,19,223
09/15/2005,13:54,1141.25,1141.50,1141.25,1141.50,768,26
09/15/2005,13:55,1141.25,1141.25,1140.75,1141.00,760,379
09/15/2005,13:56,1141.00,1141.25,1141.00,1141.00,31,613
09/15/2005,13:57,1141.00,1141.00,1140.75,1140.75,1149,318
09/15/2005,13:58,1140.75,1141.25,1140.75,1141.00,171,67
09/15/2005,13:59,1141.25,1141.25,1141.00,1141.00,168,93
09/15/2005,14:00,1141.00,1141.25,1140.50,1140.50,9,853
09/15/2005,14:01,1140.50,1141.00,1140.50,1140.75,502,875
09/15/2005,14:02,1140.75,1141.00,1140.75,1140.75,46,17
09/15/2005,14:03,1140.75,1141.25,1140.75,1141.00,419,330
09/15/2005,14:04,1141.00,1141.50,1141.00,1141.25,540,199
09/15/2005,14:05,1141.00,1141.25,1141.00,1141.25,51,161
09/15/2005,14:06,1141.00,1141.00,1140.50,1140.75,337,1137
09/15/2005,14:07,1140.75,1141.00,1140.50,1140.75,283,111
09/15/2005,14:08,1140.75,1141.00,1140.25,1140.50,410,912
09/15/2005,14:09,1140.50,1140.75,1140.50,1140.50,25,171
09/15/2005,14:10,1140.50,1140.50,1140.25,1140.25,84,567
09/15/2005,14:11,1140.50,1140.75,1139.75,1140.25,1170,2056
09/15/2005,14:12,1140.00,1140.25,1139.75,1140.00,99,623
09/15/2005,14:13,1140.00,1140.00,1139.50,1140.00,466,538
09/15/2005,14:14,1140.00,1140.75,1140.00,1140.50,1293,237
09/15/2005,14:15,1140.50,1140.50,1139.75,1140.00,360,1020
09/15/2005,14:16,1140.00,1140.25,1140.00,1140.25,419,2
09/15/2005,14:17,1140.00,1140.25,1140.00,1140.00,327,728
09/15/2005,14:18,1140.00,1140.25,1139.75,1140.25,817,39
09/15/2005,14:19,1140.25,1140.25,1139.75,1140.00,131,616
09/15/2005,14:20,1140.00,1140.00,1139.50,1139.75,398,1261
09/15/2005,14:21,1139.75,1140.00,1139.50,1139.75,684,908
09/15/2005,14:22,1139.75,1140.00,1139.50,1139.50,962,239
09/15/2005,14:23,1139.50,1140.25,1139.50,1140.00,695,334
09/15/2005,14:24,1140.00,1140.25,1139.75,1140.00,193,352
09/15/2005,14:25,1140.00,1140.00,1139.75,1140.00,621,206
09/15/2005,14:26,1140.00,1140.75,1140.00,1140.25,2390,460
09/15/2005,14:27,1140.50,1140.50,1139.50,1140.00,456,1584
09/15/2005,14:28,1140.00,1140.25,1139.75,1140.00,252,171
09/15/2005,14:29,1140.00,1140.00,1139.75,1140.00,50,220
09/15/2005,14:30,1140.00,1140.25,1139.75,1139.75,626,181
09/15/2005,14:31,1139.75,1140.00,1139.50,1140.00,630,881
09/15/2005,14:32,1139.75,1140.00,1139.50,1139.50,225,491
09/15/2005,14:33,1139.75,1139.75,1139.25,1139.50,1238,2568
09/15/2005,14:34,1139.50,1139.50,1138.25,1138.75,3025,6071
09/15/2005,14:35,1138.75,1139.00,1138.50,1138.75,1177,1175
09/15/2005,14:36,1139.00,1139.00,1138.25,1138.50,756,1498
09/15/2005,14:37,1138.75,1139.00,1138.50,1138.75,713,390
09/15/2005,14:38,1139.00,1139.00,1138.25,1138.75,403,1962
09/15/2005,14:39,1138.75,1139.00,1138.50,1139.00,1174,40
09/15/2005,14:40,1139.00,1140.25,1139.00,1140.25,6450,1934
09/15/2005,14:41,1140.00,1141.00,1140.00,1140.75,3797,1914
09/15/2005,14:42,1140.75,1140.75,1140.00,1140.25,814,1534
09/15/2005,14:43,1140.50,1140.75,1139.75,1139.75,831,1614
09/15/2005,14:44,1139.75,1140.25,1139.75,1140.00,1451,1305
09/15/2005,14:45,1140.00,1140.25,1139.75,1140.00,219,801
09/15/2005,14:46,1140.00,1140.25,1139.75,1140.25,737,140
09/15/2005,14:47,1140.25,1140.25,1140.00,1140.00,296,490
09/15/2005,14:48,1140.00,1140.25,1140.00,1140.00,291,58
09/15/2005,14:49,1140.00,1141.00,1140.00,1140.75,2817,576
09/15/2005,14:50,1140.75,1140.75,1140.25,1140.50,194,1102
09/15/2005,14:51,1140.50,1141.00,1140.50,1141.00,1300,170
09/15/2005,14:52,1141.00,1141.50,1140.75,1141.00,3071,1076
09/15/2005,14:53,1141.25,1141.25,1140.75,1140.75,835,1556
09/15/2005,14:54,1140.75,1141.00,1140.75,1141.00,162,178
09/15/2005,14:55,1140.75,1141.00,1140.75,1140.75,449,73
09/15/2005,14:56,1140.75,1141.25,1140.75,1141.25,1443,1015
09/15/2005,14:57,1141.25,1141.50,1140.75,1141.00,1340,1136
09/15/2005,14:58,1141.25,1141.25,1140.75,1141.00,274,984
09/15/2005,14:59,1141.25,1141.25,1140.75,1141.25,219,857
09/15/2005,15:00,1141.25,1141.50,1140.50,1141.00,3873,4120
09/15/2005,15:01,1141.00,1141.00,1140.50,1141.00,3114,1309
09/15/2005,15:02,1141.00,1141.25,1140.75,1141.00,1200,764
09/15/2005,15:03,1141.00,1141.25,1140.75,1141.00,410,721
09/15/2005,15:04,1140.75,1141.25,1140.75,1140.75,871,263
09/15/2005,15:05,1141.00,1141.00,1140.75,1140.75,338,190
09/15/2005,15:06,1140.75,1141.00,1140.50,1140.75,1058,1144
09/15/2005,15:07,1140.75,1140.75,1140.50,1140.50,133,793
09/15/2005,15:08,1140.50,1141.00,1140.50,1140.75,821,1146
09/15/2005,15:09,1141.00,1141.00,1140.75,1140.75,199,601
09/15/2005,15:10,1141.00,1141.00,1140.75,1141.00,92,102
09/15/2005,15:11,1140.75,1141.25,1140.75,1141.00,1289,344
09/15/2005,15:12,1141.00,1141.25,1140.75,1141.00,726,526
09/15/2005,15:13,1141.00,1141.00,1140.50,1140.50,549,2016
09/15/2005,15:14,1140.75,1141.00,1140.25,1140.25,2314,2242
09/15/2005,15:15,1140.50,1140.75,1140.25,1140.75,2794,3542
09/15/2005,15:16,1140.50,1140.75,1140.50,1140.75,2,78
09/15/2005,15:31,1140.50,1140.75,1140.25,1140.25,34,531
09/15/2005,15:32,1140.25,1140.25,1140.00,1140.25,44,72
09/15/2005,15:33,1140.50,1140.50,1140.50,1140.50,5,0
09/15/2005,15:34,1140.25,1140.50,1140.25,1140.25,103,101
09/15/2005,15:36,1140.25,1140.50,1140.25,1140.50,4,6
09/15/2005,15:37,1140.50,1140.50,1140.50,1140.50,6,0
09/15/2005,15:38,1140.50,1141.00,1140.50,1140.75,672,31
09/15/2005,15:39,1140.50,1140.50,1140.50,1140.50,0,9
09/15/2005,15:40,1140.75,1140.75,1140.75,1140.75,120,0
09/15/2005,15:41,1141.00,1141.00,1140.50,1140.50,1,48
09/15/2005,15:42,1140.75,1140.75,1140.50,1140.50,3,90
09/15/2005,15:43,1140.50,1140.75,1140.50,1140.50,1,13
09/15/2005,15:44,1140.50,1140.50,1140.50,1140.50,0,20
09/15/2005,15:45,1140.50,1140.50,1140.50,1140.50,0,2
09/15/2005,15:46,1140.75,1140.75,1140.75,1140.75,141,0
09/15/2005,15:47,1140.50,1140.50,1140.50,1140.50,0,4
09/15/2005,15:48,1140.50,1140.50,1140.50,1140.50,0,210
09/15/2005,15:49,1140.50,1140.50,1140.50,1140.50,0,27
09/15/2005,15:50,1140.50,1140.50,1140.25,1140.50,12,25
09/15/2005,15:51,1140.50,1140.50,1140.50,1140.50,26,0
09/15/2005,15:52,1140.50,1140.50,1140.50,1140.50,7,0
09/15/2005,15:56,1140.50,1140.50,1140.50,1140.50,9,0
09/15/2005,15:57,1140.50,1140.50,1140.50,1140.50,10,0
09/15/2005,16:00,1140.75,1140.75,1140.50,1140.50,6,10
09/15/2005,17:01,1140.75,1140.75,1140.75,1140.75,234,0
09/15/2005,17:02,1141.00,1141.00,1140.75,1140.75,22,1
09/15/2005,17:03,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:04,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,17:05,1141.00,1141.00,1141.00,1141.00,6,0
09/15/2005,17:06,1141.00,1141.00,1140.75,1141.00,68,1
09/15/2005,17:07,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,17:08,1141.00,1141.25,1141.00,1141.25,309,0
09/15/2005,17:09,1141.00,1141.00,1141.00,1141.00,0,1
09/15/2005,17:10,1141.00,1141.00,1141.00,1141.00,0,17
09/15/2005,17:11,1140.75,1141.25,1140.75,1141.25,6,1
09/15/2005,17:12,1141.00,1141.00,1140.75,1140.75,0,41
09/15/2005,17:13,1141.00,1141.00,1141.00,1141.00,2,0
09/15/2005,17:14,1141.00,1141.00,1141.00,1141.00,43,0
09/15/2005,17:15,1141.00,1141.00,1140.75,1140.75,2,1
09/15/2005,17:16,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:17,1141.00,1141.00,1141.00,1141.00,8,0
09/15/2005,17:19,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:22,1140.75,1141.00,1140.75,1141.00,4,1
09/15/2005,17:24,1141.00,1141.00,1141.00,1141.00,4,0
09/15/2005,17:25,1141.00,1141.00,1140.50,1140.50,1,101
09/15/2005,17:26,1140.75,1140.75,1140.75,1140.75,2,0
09/15/2005,17:27,1140.75,1141.00,1140.75,1140.75,2,1
09/15/2005,17:29,1140.75,1140.75,1140.50,1140.75,1,3
09/15/2005,17:30,1140.75,1140.75,1140.75,1140.75,10,0
09/15/2005,17:31,1141.00,1141.00,1141.00,1141.00,8,0
09/15/2005,17:32,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:33,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:35,1141.00,1141.00,1141.00,1141.00,2,0
09/15/2005,17:40,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:41,1141.00,1141.00,1141.00,1141.00,2,0
09/15/2005,17:42,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:43,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,17:47,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:52,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:53,1141.00,1141.00,1140.75,1140.75,1,1
09/15/2005,17:54,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,17:55,1140.75,1140.75,1140.75,1140.75,0,3
09/15/2005,17:56,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,17:57,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,17:58,1141.00,1141.00,1140.75,1140.75,3,1
09/15/2005,18:00,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,18:02,1141.00,1141.00,1141.00,1141.00,1,0
09/15/2005,18:08,1141.00,1141.00,1141.00,1141.00,11,0
09/15/2005,18:12,1141.00,1141.00,1141.00,1141.00,35,0
09/15/2005,18:14,1141.00,1141.00,1141.00,1141.00,36,0
09/15/2005,18:16,1141.00,1141.25,1141.00,1141.25,10,0
09/15/2005,18:18,1141.00,1141.00,1141.00,1141.00,0,3
09/15/2005,18:19,1141.00,1141.00,1141.00,1141.00,0,65
09/15/2005,18:20,1141.00,1141.00,1141.00,1141.00,0,6
09/15/2005,18:21,1141.00,1141.00,1141.00,1141.00,0,19
09/15/2005,18:24,1141.00,1141.25,1141.00,1141.25,2,2
09/15/2005,18:27,1141.00,1141.00,1141.00,1141.00,0,2
09/15/2005,18:30,1141.25,1141.25,1141.25,1141.25,5,0
09/15/2005,18:32,1141.25,1141.25,1141.25,1141.25,2,0
09/15/2005,18:33,1141.25,1141.25,1141.25,1141.25,1,0
09/15/2005,18:34,1141.25,1141.25,1141.25,1141.25,1,0
09/15/2005,18:38,1141.00,1141.00,1141.00,1141.00,0,2
09/15/2005,18:40,1141.25,1141.25,1141.25,1141.25,1,0
09/15/2005,18:44,1141.00,1141.00,1141.00,1141.00,0,3
09/15/2005,18:46,1141.00,1141.00,1141.00,1141.00,0,42
09/15/2005,18:48,1141.00,1141.00,1141.00,1141.00,0,14
09/15/2005,18:49,1141.00,1141.00,1141.00,1141.00,0,14
09/15/2005,18:50,1141.00,1141.00,1141.00,1141.00,0,1
09/15/2005,18:54,1141.25,1141.50,1141.25,1141.25,91,2
09/15/2005,18:55,1141.25,1141.25,1141.25,1141.25,0,10
09/15/2005,18:57,1141.25,1141.50,1141.25,1141.50,3,1
09/15/2005,18:59,1141.25,1141.50,1141.25,1141.50,2,1
09/15/2005,19:01,1141.25,1141.25,1141.00,1141.00,0,106
09/15/2005,19:03,1141.00,1141.00,1141.00,1141.00,0,10
09/15/2005,19:04,1141.25,1141.25,1141.25,1141.25,20,0
09/15/2005,19:06,1141.25,1141.25,1141.25,1141.25,1,0
09/15/2005,19:07,1141.00,1141.00,1141.00,1141.00,0,3
09/15/2005,19:11,1141.25,1141.25,1141.25,1141.25,6,0
09/15/2005,19:12,1141.00,1141.00,1140.75,1140.75,0,75
09/15/2005,19:14,1141.00,1141.00,1141.00,1141.00,10,0
09/15/2005,19:15,1141.00,1141.00,1141.00,1141.00,22,0
09/15/2005,19:16,1141.00,1141.25,1141.00,1141.25,16,0
09/15/2005,19:17,1141.25,1141.25,1141.25,1141.25,36,0
09/15/2005,19:18,1141.25,1141.25,1141.25,1141.25,2,0
09/15/2005,19:19,1141.25,1141.25,1141.25,1141.25,5,0
09/15/2005,19:20,1141.25,1141.25,1141.25,1141.25,7,0
09/15/2005,19:22,1141.25,1141.25,1141.25,1141.25,5,0
09/15/2005,19:25,1141.25,1141.25,1141.25,1141.25,5,0
09/15/2005,19:26,1141.25,1141.25,1141.25,1141.25,1,0
09/15/2005,19:28,1141.25,1141.25,1141.25,1141.25,7,0
09/15/2005,19:31,1141.00,1141.00,1141.00,1141.00,0,80
09/15/2005,19:34,1141.00,1141.00,1141.00,1141.00,0,8
09/15/2005,19:36,1141.00,1141.00,1141.00,1141.00,0,3
09/15/2005,19:37,1141.00,1141.00,1141.00,1141.00,0,1
09/15/2005,19:39,1141.25,1141.25,1141.25,1141.25,1,0
09/15/2005,19:40,1141.00,1141.00,1141.00,1141.00,0,1
09/15/2005,19:41,1140.75,1140.75,1140.75,1140.75,0,10
09/15/2005,19:42,1140.75,1140.75,1140.75,1140.75,0,40
09/15/2005,19:48,1140.75,1140.75,1140.75,1140.75,0,29
09/15/2005,19:49,1140.75,1141.00,1140.75,1141.00,2,3
09/15/2005,19:52,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,19:55,1141.00,1141.00,1141.00,1141.00,2,0
09/15/2005,19:56,1141.00,1141.00,1141.00,1141.00,25,0
09/15/2005,19:57,1140.75,1140.75,1140.75,1140.75,0,3
09/15/2005,19:59,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,20:00,1140.75,1140.75,1140.75,1140.75,0,1
09/15/2005,20:01,1140.75,1140.75,1140.75,1140.75,0,4
09/15/2005,20:02,1141.00,1141.00,1140.75,1140.75,1,2
09/15/2005,20:03,1140.75,1140.75,1140.75,1140.75,0,3
09/15/2005,20:04,1140.75,1140.75,1140.75,1140.75,0,5
09/15/2005,20:06,1140.50,1140.50,1140.50,1140.50,0,8
09/15/2005,20:07,1140.50,1140.50,1140.50,1140.50,0,3
09/15/2005,20:08,1140.75,1140.75,1140.75,1140.75,8,0
09/15/2005,20:16,1140.75,1140.75,1140.75,1140.75,3,0
09/15/2005,20:18,1140.75,1140.75,1140.75,1140.75,3,0
09/15/2005,20:20,1140.75,1140.75,1140.75,1140.75,4,0
09/15/2005,20:27,1140.75,1140.75,1140.75,1140.75,1,0
09/15/2005,20:30,1140.75,1140.75,1140.75,1140.75,4,0
09/15/2005,20:31,1140.50,1140.50,1140.50,1140.50,0,1
09/15/2005,20:40,1140.50,1140.50,1140.50,1140.50,0,1
09/15/2005,20:41,1140.75,1140.75,1140.75,1140.75,1,0
09/15/2005,20:48,1140.75,1140.75,1140.50,1140.50,1,100
09/15/2005,21:00,1140.50,1140.50,1140.50,1140.50,0,1
09/15/2005,21:01,1140.50,1140.50,1140.50,1140.50,0,2
09/15/2005,21:03,1140.50,1140.50,1140.50,1140.50,0,2
09/15/2005,21:05,1140.75,1140.75,1140.50,1140.50,1,1
09/15/2005,21:07,1140.50,1140.50,1140.50,1140.50,0,1
09/15/2005,21:08,1140.50,1140.50,1140.50,1140.50,0,10
09/15/2005,21:10,1140.25,1140.25,1140.25,1140.25,0,264
09/15/2005,21:11,1140.00,1140.00,1140.00,1140.00,0,4
09/15/2005,21:12,1140.00,1140.00,1140.00,1140.00,0,3
09/15/2005,21:13,1140.00,1140.00,1140.00,1140.00,0,1
09/15/2005,21:14,1140.25,1140.25,1140.25,1140.25,3,0
09/15/2005,21:15,1140.00,1140.00,1140.00,1140.00,0,2
09/15/2005,21:17,1140.00,1140.00,1140.00,1140.00,0,1
09/15/2005,21:18,1140.00,1140.00,1140.00,1140.00,0,2
09/15/2005,21:19,1140.00,1140.00,1140.00,1140.00,0,4
09/15/2005,21:20,1140.00,1140.00,1140.00,1140.00,0,4
09/15/2005,21:21,1140.00,1140.00,1139.75,1139.75,0,179
09/15/2005,21:22,1139.75,1139.75,1139.75,1139.75,0,7
09/15/2005,21:23,1140.00,1140.00,1140.00,1140.00,40,0
09/15/2005,21:25,1139.75,1139.75,1139.75,1139.75,0,1
09/15/2005,21:28,1139.75,1139.75,1139.75,1139.75,0,1
09/15/2005,21:29,1139.75,1140.00,1139.75,1140.00,13,1
09/15/2005,21:32,1140.00,1140.00,1140.00,1140.00,6,0
09/15/2005,21:33,1140.00,1140.00,1140.00,1140.00,9,0
09/15/2005,21:34,1140.00,1140.00,1140.00,1140.00,1,0
09/15/2005,21:35,1140.00,1140.00,1140.00,1140.00,5,0
09/15/2005,21:39,1140.00,1140.00,1140.00,1140.00,1,0
09/15/2005,21:40,1140.00,1140.00,1140.00,1140.00,5,0
09/15/2005,21:41,1140.00,1140.00,1140.00,1140.00,1,0
09/15/2005,21:42,1140.00,1140.00,1140.00,1140.00,5,0
09/15/2005,21:43,1140.00,1140.00,1140.00,1140.00,2,0
09/15/2005,21:47,1140.00,1140.50,1140.00,1140.50,43,0
09/15/2005,21:49,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,21:52,1140.50,1140.50,1140.50,1140.50,5,0
09/15/2005,21:53,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,21:55,1140.50,1140.50,1140.50,1140.50,10,0
09/15/2005,21:56,1140.50,1140.50,1140.25,1140.25,4,6
09/15/2005,21:57,1140.50,1140.50,1140.50,1140.50,9,0
09/15/2005,22:02,1140.25,1140.25,1140.00,1140.00,0,4
09/15/2005,22:05,1140.00,1140.00,1140.00,1140.00,0,1
09/15/2005,22:11,1140.50,1140.50,1140.25,1140.25,1,17
09/15/2005,22:20,1140.25,1140.25,1140.25,1140.25,0,130
09/15/2005,22:27,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,22:32,1140.50,1140.50,1140.50,1140.50,2,0
09/15/2005,22:33,1140.25,1140.25,1140.25,1140.25,0,74
09/15/2005,22:34,1140.25,1140.25,1140.25,1140.25,0,20
09/15/2005,22:36,1140.25,1140.25,1140.25,1140.25,0,20
09/15/2005,22:50,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,22:51,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,22:53,1140.25,1140.25,1140.25,1140.25,0,25
09/15/2005,22:54,1140.25,1140.25,1140.25,1140.25,0,9
09/15/2005,22:55,1140.25,1140.25,1140.25,1140.25,0,3
09/15/2005,22:56,1140.25,1140.25,1140.25,1140.25,0,1
09/15/2005,22:57,1140.25,1140.25,1140.25,1140.25,0,1
09/15/2005,23:03,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,23:05,1140.50,1140.50,1140.50,1140.50,20,0
09/15/2005,23:11,1140.50,1140.50,1140.50,1140.50,37,0
09/15/2005,23:12,1140.50,1140.50,1140.50,1140.50,4,0
09/15/2005,23:14,1140.50,1140.50,1140.50,1140.50,3,0
09/15/2005,23:15,1140.50,1140.50,1140.50,1140.50,8,0
09/15/2005,23:16,1140.50,1140.50,1140.50,1140.50,7,0
09/15/2005,23:21,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,23:26,1140.50,1140.50,1140.50,1140.50,2,0
09/15/2005,23:27,1140.50,1140.50,1140.50,1140.50,9,0
09/15/2005,23:28,1140.50,1140.50,1140.50,1140.50,2,0
09/15/2005,23:34,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,23:36,1140.50,1140.50,1140.50,1140.50,1,0
09/15/2005,23:42,1140.75,1140.75,1140.75,1140.75,18,0
09/15/2005,23:44,1140.75,1140.75,1140.75,1140.75,2,0
09/15/2005,23:49,1141.00,1141.00,1141.00,1141.00,3,0
09/15/2005,23:50,1141.00,1141.25,1141.00,1141.25,137,0
09/15/2005,23:51,1141.25,1141.25,1141.25,1141.25,2,0
09/15/2005,23:52,1141.25,1141.25,1141.25,1141.25,1,0
09/15/2005,23:53,1141.25,1141.25,1141.25,1141.25,1,0
09/15/2005,23:58,1141.25,1141.25,1141.25,1141.25,1,0
09/16/2005,00:00,1141.25,1141.25,1141.25,1141.25,4,0
09/16/2005,00:01,1141.50,1141.50,1141.50,1141.50,1,0
09/16/2005,00:03,1141.50,1141.50,1141.50,1141.50,3,0
09/16/2005,00:05,1141.50,1141.50,1141.50,1141.50,2,0
09/16/2005,00:07,1141.25,1141.25,1141.25,1141.25,0,12
09/16/2005,00:08,1141.25,1141.25,1141.25,1141.25,0,1
09/16/2005,00:15,1141.25,1141.25,1141.25,1141.25,0,4
09/16/2005,00:20,1141.50,1141.50,1141.50,1141.50,1,0
09/16/2005,00:22,1141.50,1141.50,1141.50,1141.50,123,0
09/16/2005,00:23,1141.50,1141.50,1141.50,1141.50,5,0
09/16/2005,00:24,1141.75,1141.75,1141.75,1141.75,17,0
09/16/2005,00:26,1141.75,1141.75,1141.50,1141.50,1,19
09/16/2005,00:28,1141.50,1141.50,1141.50,1141.50,0,32
09/16/2005,00:29,1141.50,1141.75,1141.50,1141.75,100,1
09/16/2005,00:30,1141.75,1142.00,1141.75,1142.00,288,0
09/16/2005,00:31,1142.00,1142.00,1141.75,1142.00,2,9
09/16/2005,00:34,1141.75,1141.75,1141.75,1141.75,0,1
09/16/2005,00:35,1142.00,1142.00,1142.00,1142.00,10,0
09/16/2005,00:37,1141.75,1141.75,1141.75,1141.75,0,8
09/16/2005,00:39,1141.75,1141.75,1141.75,1141.75,0,5
09/16/2005,00:41,1142.00,1142.00,1142.00,1142.00,57,0
09/16/2005,00:42,1142.00,1142.00,1142.00,1142.00,1,0
09/16/2005,00:43,1141.75,1141.75,1141.75,1141.75,0,18
09/16/2005,00:44,1141.75,1141.75,1141.75,1141.75,0,1
09/16/2005,00:45,1141.75,1141.75,1141.75,1141.75,0,1
09/16/2005,00:46,1142.00,1142.00,1142.00,1142.00,15,0
09/16/2005,00:47,1141.75,1142.00,1141.75,1142.00,1,11
09/16/2005,00:48,1142.00,1142.00,1142.00,1142.00,10,0
09/16/2005,00:56,1141.75,1141.75,1141.75,1141.75,0,5
09/16/2005,00:57,1141.75,1141.75,1141.75,1141.75,0,5
09/16/2005,01:01,1141.50,1141.50,1141.50,1141.50,0,53
09/16/2005,01:02,1141.50,1141.50,1141.50,1141.50,0,10
09/16/2005,01:03,1141.50,1141.75,1141.50,1141.75,1,4
09/16/2005,01:05,1141.50,1141.50,1141.50,1141.50,0,12
09/16/2005,01:07,1141.50,1141.75,1141.50,1141.75,50,14
09/16/2005,01:08,1141.75,1141.75,1141.75,1141.75,28,0
09/16/2005,01:10,1141.50,1141.50,1141.50,1141.50,0,2
09/16/2005,01:13,1141.75,1141.75,1141.75,1141.75,10,0
09/16/2005,01:17,1141.50,1141.50,1141.50,1141.50,0,98
09/16/2005,01:18,1141.50,1141.50,1141.50,1141.50,0,15
09/16/2005,01:19,1141.50,1141.50,1141.25,1141.25,0,5
09/16/2005,01:21,1141.50,1141.50,1141.50,1141.50,4,0
09/16/2005,01:22,1141.75,1141.75,1141.50,1141.50,6,13
09/16/2005,01:23,1141.50,1141.50,1141.50,1141.50,0,4
09/16/2005,01:24,1141.50,1141.50,1141.50,1141.50,0,12
09/16/2005,01:25,1141.50,1141.50,1141.50,1141.50,0,21
09/16/2005,01:26,1141.75,1141.75,1141.75,1141.75,3,0
09/16/2005,01:27,1141.75,1141.75,1141.75,1141.75,4,0
09/16/2005,01:28,1141.75,1141.75,1141.75,1141.75,2,0
09/16/2005,01:29,1141.75,1141.75,1141.75,1141.75,6,0
09/16/2005,01:34,1141.75,1141.75,1141.75,1141.75,3,0
09/16/2005,01:36,1141.75,1141.75,1141.50,1141.75,7,2
09/16/2005,01:37,1141.75,1141.75,1141.50,1141.75,22,1
09/16/2005,01:38,1141.75,1141.75,1141.75,1141.75,5,0
09/16/2005,01:42,1141.75,1141.75,1141.75,1141.75,14,0
09/16/2005,01:44,1141.50,1141.75,1141.50,1141.75,1,1
09/16/2005,01:49,1141.75,1141.75,1141.75,1141.75,10,0
09/16/2005,01:50,1141.75,1141.75,1141.50,1141.50,5,1
09/16/2005,01:51,1141.75,1141.75,1141.50,1141.50,2,40
09/16/2005,01:52,1141.50,1141.75,1141.50,1141.75,5,7
09/16/2005,01:53,1141.75,1141.75,1141.75,1141.75,25,0
09/16/2005,01:58,1141.75,1141.75,1141.75,1141.75,20,0
09/16/2005,01:59,1141.50,1141.50,1141.50,1141.50,0,1
09/16/2005,02:00,1141.75,1141.75,1141.75,1141.75,13,0
09/16/2005,02:01,1141.75,1141.75,1141.50,1141.50,9,6
09/16/2005,02:02,1141.75,1141.75,1141.75,1141.75,4,0
09/16/2005,02:04,1141.75,1141.75,1141.75,1141.75,15,0
09/16/2005,02:05,1142.00,1142.25,1142.00,1142.00,79,5
09/16/2005,02:06,1142.25,1142.50,1142.25,1142.50,123,0
09/16/2005,02:07,1142.50,1142.50,1142.50,1142.50,40,0
09/16/2005,02:08,1142.50,1142.50,1142.25,1142.25,1,1
09/16/2005,02:09,1142.50,1142.50,1142.50,1142.50,3,0
09/16/2005,02:11,1142.50,1142.50,1142.50,1142.50,61,0
09/16/2005,02:12,1142.50,1142.75,1142.50,1142.50,229,14
09/16/2005,02:13,1142.75,1142.75,1142.50,1142.75,351,4
09/16/2005,02:14,1142.75,1142.75,1142.50,1142.50,1,1
09/16/2005,02:15,1142.50,1142.75,1142.50,1142.50,5,54
09/16/2005,02:16,1142.50,1142.50,1142.50,1142.50,0,54
09/16/2005,02:17,1142.50,1142.50,1142.50,1142.50,0,41
09/16/2005,02:18,1142.50,1142.50,1142.50,1142.50,0,5
09/16/2005,02:19,1142.50,1142.50,1142.50,1142.50,0,5
09/16/2005,02:21,1142.50,1142.50,1142.50,1142.50,0,5
09/16/2005,02:22,1142.25,1142.50,1142.25,1142.50,51,3
09/16/2005,02:23,1142.50,1142.50,1142.25,1142.25,15,72
09/16/2005,02:24,1142.25,1142.50,1142.25,1142.25,5,59
09/16/2005,02:25,1142.00,1142.00,1141.75,1142.00,5,126
09/16/2005,02:26,1142.00,1142.25,1142.00,1142.00,26,7
09/16/2005,02:27,1142.00,1142.00,1142.00,1142.00,0,103
09/16/2005,02:28,1142.00,1142.00,1142.00,1142.00,0,8
09/16/2005,02:29,1142.00,1142.00,1142.00,1142.00,0,97
09/16/2005,02:30,1142.00,1142.25,1142.00,1142.00,5,171
09/16/2005,02:31,1142.00,1142.00,1142.00,1142.00,0,53
09/16/2005,02:32,1141.75,1142.00,1141.75,1142.00,35,1
09/16/2005,02:33,1142.00,1142.00,1142.00,1142.00,22,0
09/16/2005,02:34,1142.00,1142.00,1142.00,1142.00,15,0
09/16/2005,02:35,1142.25,1142.25,1142.00,1142.00,5,35
09/16/2005,02:36,1142.00,1142.00,1141.75,1142.00,5,86
09/16/2005,02:38,1142.00,1142.00,1142.00,1142.00,5,0
09/16/2005,02:39,1142.00,1142.00,1142.00,1142.00,6,0
09/16/2005,02:40,1142.00,1142.00,1142.00,1142.00,54,0
09/16/2005,02:41,1142.25,1142.25,1142.00,1142.25,6,1
09/16/2005,02:43,1142.25,1142.25,1142.25,1142.25,5,0
09/16/2005,02:44,1142.25,1142.25,1142.25,1142.25,7,0
09/16/2005,02:45,1142.25,1142.25,1142.25,1142.25,2,0
09/16/2005,02:46,1142.25,1142.50,1142.00,1142.25,123,12
09/16/2005,02:47,1142.50,1142.50,1142.50,1142.50,6,0
09/16/2005,02:48,1142.25,1142.50,1142.25,1142.50,5,20
09/16/2005,02:49,1142.50,1142.50,1142.25,1142.25,5,2
09/16/2005,02:50,1142.25,1142.50,1142.25,1142.50,6,51
09/16/2005,02:51,1142.50,1142.50,1142.50,1142.50,3,0
09/16/2005,02:52,1142.50,1142.50,1142.50,1142.50,5,0
09/16/2005,02:53,1142.50,1142.50,1142.50,1142.50,126,0
09/16/2005,02:54,1142.25,1142.25,1142.25,1142.25,0,21
09/16/2005,02:55,1142.50,1142.50,1142.50,1142.50,10,0
09/16/2005,02:56,1142.50,1142.50,1142.50,1142.50,8,0
09/16/2005,02:57,1142.50,1142.50,1142.25,1142.25,3,63
09/16/2005,02:58,1142.00,1142.25,1142.00,1142.00,5,7
09/16/2005,02:59,1142.25,1142.25,1142.25,1142.25,5,0
09/16/2005,03:00,1142.25,1142.25,1142.25,1142.25,5,0
09/16/2005,03:02,1142.00,1142.25,1142.00,1142.25,5,5
09/16/2005,03:03,1142.25,1142.25,1142.25,1142.25,5,0
09/16/2005,03:04,1142.00,1142.00,1142.00,1142.00,0,16
09/16/2005,03:05,1142.00,1142.25,1142.00,1142.25,5,25
09/16/2005,03:06,1142.00,1142.00,1142.00,1142.00,0,9
09/16/2005,03:07,1142.00,1142.00,1142.00,1142.00,0,117
09/16/2005,03:09,1142.25,1142.25,1142.25,1142.25,5,0
09/16/2005,03:10,1142.25,1142.25,1142.25,1142.25,5,0
09/16/2005,03:12,1142.25,1142.75,1142.25,1142.50,176,80
09/16/2005,03:13,1142.50,1142.50,1142.50,1142.50,0,17
09/16/2005,03:14,1142.50,1142.50,1142.50,1142.50,0,82
09/16/2005,03:15,1142.75,1142.75,1142.25,1142.50,15,30
09/16/2005,03:16,1142.50,1142.50,1142.50,1142.50,5,0
09/16/2005,03:18,1142.50,1142.75,1142.50,1142.75,72,0
09/16/2005,03:19,1142.75,1142.75,1142.75,1142.75,5,0
09/16/2005,03:20,1142.75,1142.75,1142.75,1142.75,25,0
09/16/2005,03:21,1142.75,1143.00,1142.75,1142.75,71,26
09/16/2005,03:22,1143.00,1143.00,1142.75,1142.75,11,33
09/16/2005,03:23,1142.75,1143.00,1142.75,1142.75,2,82
09/16/2005,03:24,1143.00,1143.00,1142.75,1142.75,5,25
09/16/2005,03:25,1142.75,1142.75,1142.50,1142.75,26,2
09/16/2005,03:26,1142.75,1143.00,1142.75,1143.00,2,0
09/16/2005,03:27,1143.00,1143.00,1142.75,1142.75,5,12
09/16/2005,03:28,1142.75,1143.00,1142.75,1142.75,5,88
09/16/2005,03:29,1142.50,1142.75,1142.50,1142.50,5,79
09/16/2005,03:30,1142.75,1142.75,1142.75,1142.75,4,0
09/16/2005,03:31,1142.75,1142.75,1142.75,1142.75,5,0
09/16/2005,03:33,1142.75,1142.75,1142.75,1142.75,5,0
09/16/2005,03:34,1142.75,1142.75,1142.75,1142.75,5,0
09/16/2005,03:35,1142.75,1142.75,1142.75,1142.75,5,0
09/16/2005,03:36,1142.75,1143.00,1142.75,1143.00,88,0
09/16/2005,03:37,1142.75,1143.00,1142.75,1143.00,80,2
09/16/2005,03:38,1143.00,1143.00,1143.00,1143.00,15,0
09/16/2005,03:39,1142.75,1143.00,1142.75,1143.00,5,4
09/16/2005,03:40,1142.75,1142.75,1142.75,1142.75,0,46
09/16/2005,03:41,1143.00,1143.00,1143.00,1143.00,7,0
09/16/2005,03:42,1143.00,1143.25,1142.75,1143.00,223,16
09/16/2005,03:43,1143.25,1143.25,1143.00,1143.25,6,7
09/16/2005,03:44,1143.25,1143.25,1143.00,1143.25,10,63
09/16/2005,03:45,1143.00,1143.00,1142.75,1142.75,0,2
09/16/2005,03:46,1143.00,1143.00,1143.00,1143.00,6,0
09/16/2005,03:47,1143.00,1143.25,1143.00,1143.00,74,123
09/16/2005,03:49,1143.25,1143.25,1143.25,1143.25,5,0
09/16/2005,03:50,1143.25,1143.50,1143.25,1143.25,130,30
09/16/2005,03:51,1143.25,1143.50,1143.25,1143.50,7,24
09/16/2005,03:52,1143.50,1143.50,1143.50,1143.50,60,0
09/16/2005,03:53,1143.50,1143.50,1143.00,1143.00,1,168
09/16/2005,03:54,1143.25,1143.25,1143.25,1143.25,70,0
09/16/2005,03:55,1143.25,1143.50,1143.25,1143.25,25,45
09/16/2005,03:56,1143.25,1143.25,1143.25,1143.25,0,20
09/16/2005,03:57,1143.25,1143.25,1143.25,1143.25,0,12
09/16/2005,03:58,1143.25,1143.25,1143.25,1143.25,0,5
09/16/2005,03:59,1143.25,1143.25,1143.25,1143.25,0,5
09/16/2005,04:00,1143.00,1143.00,1143.00,1143.00,0,2
09/16/2005,04:01,1143.25,1143.50,1143.25,1143.50,106,0
09/16/2005,04:02,1143.50,1143.75,1143.50,1143.50,213,6
09/16/2005,04:03,1143.75,1143.75,1143.50,1143.75,145,8
09/16/2005,04:04,1143.75,1144.00,1143.75,1143.75,108,112
09/16/2005,04:05,1144.00,1144.00,1143.75,1143.75,6,60
09/16/2005,04:06,1143.75,1144.00,1143.75,1144.00,24,8
09/16/2005,04:07,1144.00,1144.00,1143.75,1143.75,4,13
09/16/2005,04:08,1144.00,1144.00,1143.75,1143.75,4,401
09/16/2005,04:09,1143.75,1144.00,1143.75,1143.75,5,40
09/16/2005,04:10,1143.75,1144.00,1143.75,1143.75,102,16
09/16/2005,04:11,1143.75,1144.00,1143.75,1143.75,4,2
09/16/2005,04:12,1143.75,1144.00,1143.50,1143.50,28,154
09/16/2005,04:13,1143.75,1144.00,1143.75,1143.75,14,67
09/16/2005,04:14,1143.75,1143.75,1143.75,1143.75,0,19
09/16/2005,04:15,1143.75,1144.25,1143.75,1144.00,303,251
09/16/2005,04:16,1144.25,1144.25,1144.00,1144.00,71,29
09/16/2005,04:17,1144.00,1144.00,1144.00,1144.00,0,81
09/16/2005,04:18,1144.00,1144.00,1143.50,1143.75,40,69
09/16/2005,04:19,1143.50,1143.50,1143.50,1143.50,0,1
09/16/2005,04:20,1143.75,1143.75,1143.75,1143.75,16,0
09/16/2005,04:21,1143.75,1144.00,1143.75,1144.00,127,0
09/16/2005,04:22,1144.00,1144.25,1143.75,1144.25,92,24
09/16/2005,04:23,1144.00,1144.25,1144.00,1144.25,49,123
09/16/2005,04:24,1144.25,1144.25,1144.00,1144.25,20,1
09/16/2005,04:25,1144.25,1144.50,1144.00,1144.25,193,15
09/16/2005,04:26,1144.50,1144.75,1144.50,1144.50,133,73
09/16/2005,04:27,1144.50,1144.50,1144.25,1144.50,25,4
09/16/2005,04:29,1144.50,1144.75,1144.50,1144.50,177,31
09/16/2005,04:30,1144.50,1144.50,1144.50,1144.50,0,55
09/16/2005,04:31,1144.50,1144.50,1144.50,1144.50,0,5
09/16/2005,04:32,1144.50,1144.75,1144.50,1144.50,1,85
09/16/2005,04:33,1144.50,1144.50,1144.50,1144.50,0,72
09/16/2005,04:34,1144.50,1145.00,1144.50,1145.00,154,1
09/16/2005,04:35,1145.00,1145.00,1144.75,1144.75,328,70
09/16/2005,04:36,1144.75,1144.75,1144.75,1144.75,0,124
09/16/2005,04:37,1144.75,1144.75,1144.50,1144.50,0,170
09/16/2005,04:38,1144.50,1144.50,1144.50,1144.50,0,1
09/16/2005,04:39,1144.50,1144.75,1144.50,1144.75,69,6
09/16/2005,04:40,1144.75,1144.75,1144.75,1144.75,62,0
09/16/2005,04:41,1145.00,1145.00,1144.75,1144.75,130,24
09/16/2005,04:42,1144.75,1144.75,1144.75,1144.75,0,71
09/16/2005,04:43,1144.75,1144.75,1144.75,1144.75,0,43
09/16/2005,04:44,1144.50,1144.50,1144.50,1144.50,0,25
09/16/2005,04:45,1144.50,1144.75,1144.50,1144.75,44,2
09/16/2005,04:46,1144.75,1144.75,1144.75,1144.75,81,0
09/16/2005,04:47,1144.75,1144.75,1144.75,1144.75,62,0
09/16/2005,04:48,1144.75,1144.75,1144.75,1144.75,68,0
09/16/2005,04:49,1144.75,1144.75,1144.75,1144.75,13,0
09/16/2005,04:50,1144.75,1144.75,1144.75,1144.75,17,0
09/16/2005,04:51,1144.75,1145.25,1144.75,1145.00,355,82
09/16/2005,04:52,1145.00,1145.25,1145.00,1145.00,110,10
09/16/2005,04:53,1145.00,1145.00,1144.50,1144.75,221,170
09/16/2005,04:54,1144.50,1144.75,1144.50,1144.50,26,72
09/16/2005,04:55,1144.75,1144.75,1144.75,1144.75,6,0
09/16/2005,04:56,1144.50,1144.50,1144.50,1144.50,0,26
09/16/2005,04:57,1144.50,1144.50,1144.50,1144.50,0,49
09/16/2005,04:58,1144.25,1144.50,1144.25,1144.50,8,2
09/16/2005,04:59,1144.25,1144.50,1144.25,1144.25,5,55
09/16/2005,05:00,1144.50,1144.50,1144.50,1144.50,50,0
09/16/2005,05:01,1144.25,1144.25,1144.25,1144.25,0,55
09/16/2005,05:02,1144.25,1144.25,1144.25,1144.25,0,54
09/16/2005,05:03,1144.50,1144.50,1144.00,1144.00,6,62
09/16/2005,05:04,1144.25,1144.25,1144.25,1144.25,12,0
09/16/2005,05:05,1144.25,1144.25,1144.00,1144.00,22,1
09/16/2005,05:06,1144.25,1144.50,1144.00,1144.25,44,5
09/16/2005,05:07,1144.25,1144.50,1144.25,1144.25,1,34
09/16/2005,05:08,1144.25,1144.25,1144.25,1144.25,0,5
09/16/2005,05:09,1144.25,1144.25,1144.00,1144.25,4,8
09/16/2005,05:10,1144.25,1144.50,1144.25,1144.50,12,0
09/16/2005,05:11,1144.50,1144.50,1144.25,1144.25,1,10
09/16/2005,05:12,1144.50,1144.50,1144.25,1144.25,1,3
09/16/2005,05:13,1144.25,1144.50,1144.25,1144.50,86,5
09/16/2005,05:14,1144.50,1144.50,1144.50,1144.50,30,0
09/16/2005,05:15,1144.25,1144.75,1144.25,1144.50,117,31
09/16/2005,05:16,1144.50,1144.75,1144.50,1144.50,1,106
09/16/2005,05:17,1144.25,1144.75,1144.25,1144.50,105,216
09/16/2005,05:18,1144.50,1144.75,1144.50,1144.75,1,70
09/16/2005,05:19,1144.50,1144.75,1144.50,1144.75,6,1
09/16/2005,05:20,1144.50,1144.50,1144.50,1144.50,0,4
09/16/2005,05:21,1144.50,1144.50,1144.50,1144.50,0,4
09/16/2005,05:22,1144.50,1144.50,1144.50,1144.50,0,1
09/16/2005,05:23,1144.75,1144.75,1144.75,1144.75,5,0
09/16/2005,05:24,1144.50,1144.50,1144.50,1144.50,0,1
09/16/2005,05:25,1144.50,1144.50,1144.50,1144.50,0,127
09/16/2005,05:26,1144.25,1144.75,1144.25,1144.75,28,5
09/16/2005,05:28,1144.50,1144.75,1144.50,1144.50,1,41
09/16/2005,05:29,1144.50,1144.75,1144.50,1144.50,6,36
09/16/2005,05:30,1144.50,1144.75,1144.25,1144.50,130,86
09/16/2005,05:31,1144.50,1144.75,1144.50,1144.50,3,27
09/16/2005,05:32,1144.75,1144.75,1144.75,1144.75,10,0
09/16/2005,05:33,1144.50,1144.50,1144.50,1144.50,0,5
09/16/2005,05:34,1144.50,1144.50,1144.50,1144.50,0,101
09/16/2005,05:36,1144.50,1144.75,1144.50,1144.75,1,4
09/16/2005,05:37,1144.50,1144.50,1144.25,1144.25,0,44
09/16/2005,05:38,1144.50,1144.75,1144.50,1144.75,61,0
09/16/2005,05:39,1144.50,1144.50,1144.50,1144.50,0,2
09/16/2005,05:40,1144.25,1144.50,1144.25,1144.50,66,169
09/16/2005,05:41,1144.50,1144.50,1144.50,1144.50,128,0
09/16/2005,05:42,1144.50,1144.50,1144.50,1144.50,20,0
09/16/2005,05:43,1144.75,1145.00,1144.75,1144.75,133,8
09/16/2005,05:44,1144.50,1144.75,1144.50,1144.75,5,16
09/16/2005,05:45,1144.50,1144.75,1144.50,1144.75,5,1
09/16/2005,05:46,1144.75,1145.00,1144.75,1145.00,263,71
09/16/2005,05:47,1144.75,1145.00,1144.75,1144.75,7,35
09/16/2005,05:49,1144.75,1144.75,1144.50,1144.75,6,2
09/16/2005,05:50,1144.50,1144.50,1144.50,1144.50,0,5
09/16/2005,05:51,1144.50,1144.75,1144.50,1144.75,7,9
09/16/2005,05:52,1144.75,1144.75,1144.50,1144.50,6,5
09/16/2005,05:53,1144.75,1145.00,1144.75,1145.00,28,0
09/16/2005,05:54,1144.75,1145.00,1144.75,1144.75,9,44
09/16/2005,05:55,1144.75,1144.75,1144.75,1144.75,0,132
09/16/2005,05:56,1144.75,1144.75,1144.75,1144.75,0,13
09/16/2005,05:57,1144.75,1144.75,1144.50,1144.75,11,6
09/16/2005,05:59,1144.75,1145.00,1144.75,1144.75,61,9
09/16/2005,06:00,1144.75,1144.75,1144.50,1144.75,1,3
09/16/2005,06:01,1144.50,1144.75,1144.50,1144.75,27,1
09/16/2005,06:02,1144.75,1145.00,1144.75,1145.00,11,0
09/16/2005,06:03,1145.00,1145.25,1145.00,1145.00,146,75
09/16/2005,06:04,1145.00,1145.25,1145.00,1145.00,1,78
09/16/2005,06:05,1144.75,1144.75,1144.75,1144.75,0,47
09/16/2005,06:06,1144.75,1145.00,1144.50,1144.75,25,22
09/16/2005,06:07,1144.75,1144.75,1144.75,1144.75,6,0
09/16/2005,06:08,1144.50,1144.50,1144.50,1144.50,0,2
09/16/2005,06:09,1144.75,1144.75,1144.50,1144.50,5,10
09/16/2005,06:10,1144.50,1144.50,1144.50,1144.50,0,20
09/16/2005,06:11,1144.50,1144.75,1144.50,1144.50,6,8
09/16/2005,06:12,1144.50,1144.50,1144.50,1144.50,0,155
09/16/2005,06:13,1144.50,1144.50,1144.50,1144.50,0,20
09/16/2005,06:14,1144.25,1144.50,1144.25,1144.50,2,2
09/16/2005,06:15,1144.50,1144.75,1144.50,1144.50,339,2
09/16/2005,06:16,1144.75,1144.75,1144.50,1144.50,6,3
09/16/2005,06:17,1144.75,1144.75,1144.75,1144.75,2,0
09/16/2005,06:18,1144.50,1144.75,1144.50,1144.50,6,118
09/16/2005,06:19,1144.50,1144.75,1144.50,1144.75,254,6
09/16/2005,06:20,1144.75,1144.75,1144.50,1144.75,12,3
09/16/2005,06:21,1144.75,1144.75,1144.75,1144.75,73,0
09/16/2005,06:22,1144.75,1144.75,1144.50,1144.50,13,3
09/16/2005,06:23,1144.50,1144.75,1144.50,1144.50,45,56
09/16/2005,06:24,1144.50,1145.00,1144.50,1145.00,206,2
09/16/2005,06:25,1144.75,1144.75,1144.75,1144.75,0,15
09/16/2005,06:26,1144.75,1145.25,1144.75,1145.00,204,93
09/16/2005,06:27,1145.00,1145.00,1145.00,1145.00,0,35
09/16/2005,06:28,1145.00,1145.00,1145.00,1145.00,0,108
09/16/2005,06:29,1144.75,1145.00,1144.75,1145.00,214,85
09/16/2005,06:30,1145.00,1145.00,1145.00,1145.00,68,0
09/16/2005,06:31,1145.00,1145.25,1145.00,1145.00,67,15
09/16/2005,06:32,1145.00,1145.25,1145.00,1145.25,1,84
09/16/2005,06:33,1145.25,1145.25,1145.00,1145.00,13,121
09/16/2005,06:34,1145.25,1145.75,1145.00,1145.50,593,47
09/16/2005,06:35,1145.50,1146.00,1145.50,1145.75,463,208
09/16/2005,06:36,1145.75,1146.00,1145.50,1145.75,67,126
09/16/2005,06:37,1145.75,1146.25,1145.50,1146.00,371,182
09/16/2005,06:38,1146.00,1146.25,1145.75,1146.00,234,154
09/16/2005,06:39,1146.00,1146.75,1146.00,1146.50,570,250
09/16/2005,06:40,1146.50,1146.50,1146.25,1146.50,28,87
09/16/2005,06:41,1146.50,1146.50,1146.25,1146.50,85,33
09/16/2005,06:42,1146.50,1146.50,1146.25,1146.25,26,260
09/16/2005,06:43,1146.25,1146.50,1146.25,1146.25,5,137
09/16/2005,06:44,1146.25,1146.25,1146.00,1146.00,0,76
09/16/2005,06:45,1146.00,1146.25,1146.00,1146.25,228,7
09/16/2005,06:46,1146.00,1146.25,1146.00,1146.25,258,3
09/16/2005,06:47,1146.25,1146.25,1146.00,1146.25,32,7
09/16/2005,06:48,1146.00,1146.25,1146.00,1146.25,5,8
09/16/2005,06:49,1146.25,1146.50,1146.00,1146.25,143,558
09/16/2005,06:50,1146.00,1146.25,1146.00,1146.25,207,5
09/16/2005,06:51,1146.25,1146.25,1146.25,1146.25,17,0
09/16/2005,06:52,1146.25,1146.25,1146.00,1146.25,63,2
09/16/2005,06:53,1146.00,1146.00,1145.75,1145.75,50,368
09/16/2005,06:54,1145.75,1146.00,1145.75,1146.00,263,2
09/16/2005,06:55,1146.00,1146.25,1146.00,1146.00,14,58
09/16/2005,06:56,1145.75,1146.00,1145.75,1145.75,5,5
09/16/2005,06:57,1145.75,1145.75,1145.75,1145.75,0,13
09/16/2005,06:58,1145.75,1145.75,1145.75,1145.75,0,1
09/16/2005,06:59,1145.75,1146.00,1145.50,1145.75,127,430
09/16/2005,07:00,1145.75,1145.75,1145.50,1145.50,35,23
09/16/2005,07:01,1145.75,1145.75,1145.50,1145.75,11,3
09/16/2005,07:02,1145.50,1145.50,1145.50,1145.50,0,121
09/16/2005,07:03,1145.50,1145.75,1145.50,1145.75,32,2
09/16/2005,07:04,1145.75,1145.75,1145.50,1145.50,8,34
09/16/2005,07:05,1145.50,1145.50,1145.50,1145.50,0,247
09/16/2005,07:06,1145.50,1145.50,1145.50,1145.50,0,54
09/16/2005,07:07,1145.50,1145.50,1145.25,1145.50,5,108
09/16/2005,07:08,1145.50,1145.50,1145.25,1145.25,36,150
09/16/2005,07:09,1145.50,1145.50,1145.50,1145.50,89,0
09/16/2005,07:10,1145.50,1145.75,1145.50,1145.75,299,252
09/16/2005,07:11,1145.50,1145.75,1145.50,1145.75,103,2
09/16/2005,07:12,1145.75,1145.75,1145.50,1145.75,11,51
09/16/2005,07:13,1145.75,1145.75,1145.75,1145.75,16,0
09/16/2005,07:14,1145.75,1145.75,1145.25,1145.25,2,260
09/16/2005,07:15,1145.25,1145.50,1145.25,1145.50,40,1
09/16/2005,07:16,1145.25,1145.50,1145.25,1145.50,60,57
09/16/2005,07:17,1145.25,1145.50,1145.25,1145.50,13,10
09/16/2005,07:18,1145.25,1145.50,1145.25,1145.25,5,8
09/16/2005,07:19,1145.50,1145.50,1145.25,1145.25,9,454
09/16/2005,07:20,1145.25,1145.50,1145.25,1145.50,1,2
09/16/2005,07:21,1145.25,1145.50,1145.25,1145.25,35,10
09/16/2005,07:22,1145.25,1145.50,1145.25,1145.25,25,46
09/16/2005,07:23,1145.25,1145.50,1145.25,1145.25,6,3
09/16/2005,07:24,1145.25,1145.50,1145.25,1145.25,200,37
09/16/2005,07:26,1145.25,1145.50,1145.25,1145.25,13,3
09/16/2005,07:27,1145.25,1145.50,1145.25,1145.25,1,27
09/16/2005,07:28,1145.25,1145.50,1145.25,1145.50,357,4
09/16/2005,07:29,1145.25,1145.50,1145.25,1145.50,43,1
09/16/2005,07:30,1145.50,1145.50,1145.25,1145.50,137,1
09/16/2005,07:31,1145.25,1145.25,1145.25,1145.25,0,19
09/16/2005,07:32,1145.50,1145.50,1145.25,1145.25,15,3
09/16/2005,07:33,1145.50,1145.50,1145.25,1145.50,25,57
09/16/2005,07:34,1145.25,1145.50,1145.00,1145.00,5,158
09/16/2005,07:35,1145.25,1145.25,1145.00,1145.25,262,61
09/16/2005,07:36,1145.25,1145.25,1145.00,1145.25,173,1
09/16/2005,07:37,1145.25,1145.25,1145.00,1145.25,8,51
09/16/2005,07:38,1145.25,1145.25,1144.50,1144.75,170,618
09/16/2005,07:39,1144.75,1145.00,1144.50,1144.75,85,9
09/16/2005,07:40,1145.00,1145.00,1144.75,1145.00,6,2
09/16/2005,07:41,1144.75,1145.00,1144.75,1144.75,15,13
09/16/2005,07:42,1144.75,1144.75,1144.50,1144.50,17,247
09/16/2005,07:43,1144.50,1145.00,1144.50,1145.00,150,10
09/16/2005,07:44,1144.75,1145.00,1144.75,1144.75,58,87
09/16/2005,07:45,1145.00,1145.00,1144.50,1144.75,42,118
09/16/2005,07:46,1144.75,1144.75,1144.50,1144.75,55,1
09/16/2005,07:47,1144.75,1144.75,1144.50,1144.50,7,8
09/16/2005,07:48,1144.50,1144.75,1144.25,1144.50,72,545
09/16/2005,07:49,1144.50,1144.50,1144.25,1144.25,35,33
09/16/2005,07:50,1144.25,1144.75,1144.25,1144.75,137,50
09/16/2005,07:51,1144.50,1145.00,1144.25,1145.00,446,107
09/16/2005,07:52,1144.75,1145.00,1144.50,1144.50,2,262
09/16/2005,07:53,1144.75,1145.00,1144.75,1144.75,284,2
09/16/2005,07:54,1144.75,1144.75,1144.50,1144.50,0,210
09/16/2005,07:55,1144.75,1144.75,1144.50,1144.50,209,150
09/16/2005,07:56,1144.50,1144.75,1144.50,1144.75,5,50
09/16/2005,07:57,1144.75,1145.25,1144.75,1145.25,622,34
09/16/2005,07:58,1145.25,1145.25,1145.00,1145.25,111,301
09/16/2005,07:59,1145.00,1145.25,1145.00,1145.25,253,2
09/16/2005,08:00,1145.25,1145.25,1145.00,1145.00,202,202
09/16/2005,08:01,1145.25,1145.50,1145.25,1145.50,258,26
09/16/2005,08:02,1145.50,1146.00,1145.50,1145.75,906,9
09/16/2005,08:03,1146.00,1146.00,1145.75,1145.75,189,430
09/16/2005,08:04,1145.75,1145.75,1145.75,1145.75,0,309
09/16/2005,08:05,1145.75,1146.00,1145.75,1145.75,11,72
09/16/2005,08:06,1145.75,1146.00,1145.75,1146.00,448,4
09/16/2005,08:07,1146.00,1146.25,1146.00,1146.00,282,112
09/16/2005,08:08,1146.00,1146.25,1145.75,1146.25,289,90
09/16/2005,08:09,1146.25,1146.25,1145.75,1145.75,204,355
09/16/2005,08:10,1146.00,1146.00,1145.75,1145.75,5,10
09/16/2005,08:11,1146.00,1146.25,1145.75,1146.00,437,53
09/16/2005,08:12,1146.00,1146.00,1146.00,1146.00,0,59
09/16/2005,08:13,1146.00,1146.00,1145.75,1146.00,175,7
09/16/2005,08:14,1146.00,1146.25,1145.75,1146.00,234,694
09/16/2005,08:15,1146.25,1146.25,1146.00,1146.00,2,259
09/16/2005,08:16,1146.00,1146.00,1145.75,1146.00,22,107
09/16/2005,08:17,1146.00,1146.25,1146.00,1146.25,48,52
09/16/2005,08:18,1146.00,1146.25,1146.00,1146.25,8,86
09/16/2005,08:19,1146.25,1146.50,1146.00,1146.25,513,12
09/16/2005,08:20,1146.50,1146.50,1146.25,1146.50,473,12
09/16/2005,08:21,1146.25,1146.75,1146.25,1146.50,358,32
09/16/2005,08:22,1146.75,1146.75,1146.50,1146.75,147,34
09/16/2005,08:23,1146.75,1147.00,1146.25,1146.25,985,1173
09/16/2005,08:24,1146.50,1146.75,1146.00,1146.00,315,392
09/16/2005,08:25,1146.25,1146.25,1146.00,1146.25,18,18
09/16/2005,08:26,1146.25,1146.50,1146.00,1146.25,802,128
09/16/2005,08:27,1146.25,1147.00,1146.00,1146.75,1422,269
09/16/2005,08:28,1146.75,1147.50,1146.75,1146.75,1513,1313
09/16/2005,08:29,1146.75,1147.00,1146.25,1146.50,1012,1968
09/16/2005,08:30,1146.50,1147.00,1146.50,1146.50,1205,998
09/16/2005,08:31,1146.75,1147.25,1146.50,1146.50,3299,4653
09/16/2005,08:32,1146.75,1146.75,1146.00,1146.00,1953,2693
09/16/2005,08:33,1146.25,1146.50,1145.50,1145.75,3312,4604
09/16/2005,08:34,1145.75,1146.75,1145.50,1146.25,4000,1639
09/16/2005,08:35,1146.50,1146.50,1146.25,1146.50,745,2509
09/16/2005,08:36,1146.25,1146.75,1146.25,1146.50,2123,515
09/16/2005,08:37,1146.50,1147.00,1146.50,1146.75,1636,2409
09/16/2005,08:38,1146.75,1147.25,1146.50,1146.50,2193,669
09/16/2005,08:39,1146.50,1146.75,1146.00,1146.00,740,2710
09/16/2005,08:40,1146.00,1146.25,1145.75,1145.75,709,2528
09/16/2005,08:41,1145.75,1146.00,1145.50,1145.50,1035,2030
09/16/2005,08:42,1145.50,1145.75,1145.25,1145.50,3572,2457
09/16/2005,08:43,1145.50,1145.50,1145.00,1145.25,1174,1835
09/16/2005,08:44,1145.50,1145.75,1145.25,1145.50,647,1588
09/16/2005,08:45,1145.25,1145.50,1145.00,1145.25,1625,1498
09/16/2005,08:46,1145.50,1145.75,1145.25,1145.25,277,1329
09/16/2005,08:47,1145.25,1145.50,1144.50,1145.00,7603,6731
09/16/2005,08:48,1145.25,1145.75,1144.75,1145.00,3207,3663
09/16/2005,08:49,1145.25,1145.50,1144.75,1144.75,1403,1777
09/16/2005,08:50,1144.75,1145.00,1144.75,1144.75,542,1099
09/16/2005,08:51,1144.75,1145.50,1144.50,1145.50,1154,1460
09/16/2005,08:52,1145.50,1145.75,1144.75,1144.75,1606,3305
09/16/2005,08:53,1144.75,1145.25,1144.50,1144.75,1400,2405
09/16/2005,08:54,1144.75,1144.75,1143.50,1144.00,1836,6467
09/16/2005,08:55,1144.00,1144.25,1143.25,1144.25,3221,2947
09/16/2005,08:56,1144.25,1144.75,1144.00,1144.25,1568,1430
09/16/2005,08:57,1144.25,1144.75,1144.00,1144.75,632,1297
09/16/2005,08:58,1144.50,1145.50,1144.25,1145.25,2794,1170
09/16/2005,08:59,1145.25,1145.50,1144.75,1144.75,193,1634
09/16/2005,09:00,1145.00,1145.00,1144.50,1145.00,158,1169
09/16/2005,09:01,1145.00,1145.50,1144.75,1145.00,1568,608
09/16/2005,09:02,1145.00,1145.25,1144.25,1144.50,425,2778
09/16/2005,09:03,1144.50,1144.75,1144.25,1144.50,1034,155
09/16/2005,09:04,1144.50,1145.00,1144.50,1145.00,1944,1413
09/16/2005,09:05,1145.00,1145.00,1144.75,1145.00,323,780
09/16/2005,09:06,1144.75,1145.00,1144.50,1144.75,917,1915
09/16/2005,09:07,1144.75,1145.50,1144.75,1145.25,1364,323
09/16/2005,09:08,1145.25,1147.25,1145.25,1146.75,7398,3077
09/16/2005,09:09,1146.75,1147.25,1146.50,1146.50,2967,2927
09/16/2005,09:10,1146.50,1147.00,1146.50,1146.50,3389,1063
09/16/2005,09:11,1146.75,1147.25,1146.25,1147.00,3025,1760
09/16/2005,09:12,1147.00,1147.50,1146.75,1147.25,2666,1358
09/16/2005,09:13,1147.25,1147.50,1147.00,1147.25,705,1531
09/16/2005,09:14,1147.25,1147.75,1147.25,1147.50,4107,1156
09/16/2005,09:15,1147.50,1147.75,1147.25,1147.25,1054,4311
09/16/2005,09:16,1147.50,1147.50,1146.75,1147.00,949,2214
09/16/2005,09:17,1146.75,1147.25,1146.75,1147.00,555,737
09/16/2005,09:18,1147.00,1147.25,1146.75,1147.25,507,164
09/16/2005,09:19,1147.00,1147.25,1146.75,1146.75,779,1785
09/16/2005,09:20,1146.75,1146.75,1146.50,1146.75,104,1938
09/16/2005,09:21,1146.50,1146.75,1146.25,1146.75,1109,1305
09/16/2005,09:22,1146.50,1146.75,1146.25,1146.25,470,1292
09/16/2005,09:23,1146.50,1146.75,1146.25,1146.25,688,241
09/16/2005,09:24,1146.50,1147.00,1146.25,1146.25,1098,1599
09/16/2005,09:25,1146.25,1146.50,1145.50,1145.50,956,4248
09/16/2005,09:26,1145.50,1145.75,1145.00,1145.75,1009,2297
09/16/2005,09:27,1145.50,1145.75,1145.50,1145.75,76,100
09/16/2005,09:28,1145.75,1146.25,1145.75,1146.00,1074,239
09/16/2005,09:29,1146.25,1146.50,1145.75,1146.25,1181,2059
09/16/2005,09:30,1146.25,1146.25,1145.75,1145.75,403,1284
09/16/2005,09:31,1146.00,1146.25,1145.75,1146.00,859,298
09/16/2005,09:32,1146.00,1146.00,1145.75,1146.00,900,541
09/16/2005,09:33,1146.00,1146.00,1145.50,1145.75,281,1207
09/16/2005,09:34,1145.50,1146.00,1145.50,1145.50,676,2273
09/16/2005,09:35,1145.25,1145.75,1145.00,1145.25,1347,1820
09/16/2005,09:36,1145.25,1145.25,1144.75,1145.00,1289,1342
09/16/2005,09:37,1145.25,1145.75,1145.00,1145.50,1854,350
09/16/2005,09:38,1145.50,1146.00,1145.50,1145.75,670,614
09/16/2005,09:39,1145.75,1146.50,1145.75,1146.50,2378,1600
09/16/2005,09:40,1146.25,1146.50,1146.00,1146.25,689,201
09/16/2005,09:41,1146.50,1146.50,1146.00,1146.25,1066,574
09/16/2005,09:42,1146.25,1146.25,1145.75,1146.00,85,939
09/16/2005,09:43,1145.75,1146.00,1145.50,1145.75,71,1256
09/16/2005,09:44,1145.75,1146.50,1145.75,1146.50,1913,1117
09/16/2005,09:45,1146.25,1146.75,1146.25,1146.25,1447,936
09/16/2005,09:46,1146.25,1146.50,1146.00,1146.25,411,586
09/16/2005,09:47,1146.50,1146.50,1146.25,1146.50,1123,91
09/16/2005,09:48,1146.25,1146.50,1146.00,1146.25,545,928
09/16/2005,09:49,1146.25,1146.50,1146.00,1146.00,766,275
09/16/2005,09:50,1146.00,1146.50,1146.00,1146.00,163,288
09/16/2005,09:51,1146.00,1146.75,1146.00,1146.25,1172,855
09/16/2005,09:52,1146.25,1146.50,1146.00,1146.00,7,868
09/16/2005,09:53,1146.00,1146.75,1145.75,1146.50,1119,353
09/16/2005,09:54,1146.50,1146.75,1146.25,1146.50,316,1167
09/16/2005,09:55,1146.50,1146.75,1146.50,1146.50,12,146
09/16/2005,09:56,1146.50,1146.50,1146.25,1146.25,381,610
09/16/2005,09:57,1146.25,1146.75,1146.25,1146.50,942,574
09/16/2005,09:58,1146.50,1146.50,1146.25,1146.25,18,302
09/16/2005,09:59,1146.25,1146.50,1145.75,1145.75,233,2040
09/16/2005,10:00,1145.75,1146.00,1145.25,1145.50,772,3083
09/16/2005,10:01,1145.50,1146.00,1145.00,1145.00,411,1563
09/16/2005,10:02,1145.25,1145.50,1145.00,1145.25,702,533
09/16/2005,10:03,1145.25,1145.25,1144.25,1144.75,861,4075
09/16/2005,10:04,1144.75,1144.75,1144.25,1144.50,804,1121
09/16/2005,10:05,1144.25,1144.75,1144.00,1144.25,1182,2938
09/16/2005,10:06,1144.00,1144.75,1144.00,1144.75,1593,499
09/16/2005,10:07,1144.50,1145.00,1144.25,1145.00,1404,926
09/16/2005,10:08,1145.00,1145.00,1144.50,1144.75,400,850
09/16/2005,10:09,1144.75,1145.25,1144.50,1144.50,449,769
09/16/2005,10:10,1144.75,1145.00,1144.50,1144.75,195,91
09/16/2005,10:11,1145.00,1145.25,1144.75,1145.00,371,272
09/16/2005,10:12,1145.00,1145.00,1144.25,1144.50,441,1010
09/16/2005,10:13,1144.50,1144.75,1144.50,1144.50,28,85
09/16/2005,10:14,1144.75,1145.25,1144.75,1145.00,1011,20
09/16/2005,10:15,1145.00,1145.25,1145.00,1145.00,150,79
09/16/2005,10:16,1145.00,1145.50,1144.75,1145.50,579,152
09/16/2005,10:17,1145.50,1146.00,1145.00,1145.75,1370,949
09/16/2005,10:18,1145.75,1146.00,1145.50,1145.50,1302,1702
09/16/2005,10:19,1145.75,1146.00,1145.25,1145.50,735,778
09/16/2005,10:20,1145.50,1145.75,1145.25,1145.75,506,332
09/16/2005,10:21,1145.50,1145.75,1145.00,1145.25,517,1176
09/16/2005,10:22,1145.25,1145.50,1145.25,1145.25,37,345
09/16/2005,10:23,1145.50,1145.50,1145.25,1145.25,72,594
09/16/2005,10:24,1145.25,1145.50,1145.00,1145.25,433,37
09/16/2005,10:25,1145.50,1145.50,1145.25,1145.50,56,314
09/16/2005,10:26,1145.25,1146.00,1145.25,1146.00,1924,25
09/16/2005,10:27,1146.00,1146.00,1145.50,1145.50,152,386
09/16/2005,10:28,1145.75,1146.25,1145.50,1146.00,851,617
09/16/2005,10:29,1145.75,1146.00,1145.50,1145.75,149,172
09/16/2005,10:30,1146.00,1146.00,1145.50,1145.75,176,357
09/16/2005,10:31,1145.75,1145.75,1145.25,1145.50,451,963
09/16/2005,10:32,1145.50,1145.75,1145.25,1145.25,499,311
09/16/2005,10:33,1145.50,1145.50,1145.25,1145.50,12,15
09/16/2005,10:34,1145.25,1145.75,1145.25,1145.50,341,165
09/16/2005,10:35,1145.50,1145.50,1144.75,1145.00,812,2508
09/16/2005,10:36,1144.75,1145.25,1144.75,1145.00,493,103
09/16/2005,10:37,1145.00,1145.25,1144.75,1145.25,269,491
09/16/2005,10:38,1145.25,1145.25,1144.50,1144.75,237,563
09/16/2005,10:39,1144.75,1145.00,1144.75,1144.75,22,408
09/16/2005,10:40,1145.00,1145.50,1144.75,1145.25,1116,107
09/16/2005,10:41,1145.25,1146.00,1145.00,1145.75,1808,397
09/16/2005,10:42,1146.00,1146.25,1145.75,1146.00,1248,562
09/16/2005,10:43,1145.75,1146.25,1145.75,1145.75,1437,467
09/16/2005,10:44,1145.75,1146.25,1145.75,1145.75,378,657
09/16/2005,10:45,1145.75,1146.00,1145.75,1145.75,3,283
09/16/2005,10:46,1145.75,1146.25,1145.50,1146.00,929,410
09/16/2005,10:47,1146.00,1146.25,1145.75,1145.75,326,767
09/16/2005,10:48,1145.75,1146.00,1145.25,1145.50,126,443
09/16/2005,10:49,1145.50,1146.00,1145.25,1145.25,818,412
09/16/2005,10:50,1145.25,1145.75,1145.25,1145.75,917,60
09/16/2005,10:51,1145.75,1145.75,1145.25,1145.25,110,469
09/16/2005,10:52,1145.25,1145.75,1145.25,1145.50,426,209
09/16/2005,10:53,1145.75,1145.75,1145.25,1145.25,290,488
09/16/2005,10:54,1145.50,1145.50,1145.25,1145.50,158,55
09/16/2005,10:55,1145.50,1145.75,1145.25,1145.50,1832,1287
09/16/2005,10:56,1145.25,1145.50,1145.00,1145.25,184,269
09/16/2005,10:57,1145.25,1145.50,1145.00,1145.25,365,509
09/16/2005,10:58,1145.25,1145.75,1145.00,1145.25,1518,391
09/16/2005,10:59,1145.25,1145.50,1145.00,1145.25,204,29
09/16/2005,11:00,1145.50,1145.50,1144.50,1144.75,324,1545
09/16/2005,11:01,1144.75,1145.00,1144.75,1145.00,451,90
09/16/2005,11:02,1145.00,1145.25,1144.75,1145.25,994,230
09/16/2005,11:03,1145.25,1145.25,1145.00,1145.00,173,11
09/16/2005,11:04,1145.00,1145.25,1144.75,1145.00,320,198
09/16/2005,11:05,1145.00,1145.25,1145.00,1145.00,100,137
09/16/2005,11:06,1145.00,1145.25,1144.50,1144.75,268,797
09/16/2005,11:07,1144.75,1144.75,1143.25,1143.50,1465,5225
09/16/2005,11:08,1143.50,1144.00,1143.25,1143.75,1182,731
09/16/2005,11:09,1143.75,1144.00,1143.50,1143.75,747,819
09/16/2005,11:10,1143.75,1144.00,1143.75,1144.00,440,244
09/16/2005,11:11,1143.75,1144.00,1143.50,1143.50,454,1507
09/16/2005,11:12,1143.25,1143.75,1142.75,1143.00,1448,3028
09/16/2005,11:13,1143.00,1143.25,1143.00,1143.25,125,1164
09/16/2005,11:14,1143.25,1143.25,1142.75,1143.00,706,683
09/16/2005,11:15,1143.00,1143.50,1143.00,1143.50,624,377
09/16/2005,11:16,1143.50,1143.75,1143.00,1143.75,1389,1550
09/16/2005,11:17,1143.50,1144.00,1143.50,1143.50,612,479
09/16/2005,11:18,1143.75,1143.75,1143.00,1143.25,172,580
09/16/2005,11:19,1143.25,1143.50,1143.25,1143.50,68,13
09/16/2005,11:20,1143.25,1143.50,1143.00,1143.25,385,511
09/16/2005,11:21,1143.50,1143.50,1143.25,1143.50,250,12
09/16/2005,11:22,1143.50,1143.75,1143.25,1143.75,236,470
09/16/2005,11:23,1143.50,1144.00,1143.50,1144.00,335,36
09/16/2005,11:24,1143.75,1144.00,1143.50,1143.75,139,170
09/16/2005,11:25,1143.50,1144.00,1143.50,1143.75,154,153
09/16/2005,11:26,1144.00,1144.25,1143.75,1144.00,729,103
09/16/2005,11:27,1144.00,1144.25,1143.75,1143.75,305,426
09/16/2005,11:28,1143.75,1144.25,1143.75,1144.00,460,144
09/16/2005,11:29,1144.00,1144.25,1144.00,1144.00,11,472
09/16/2005,11:30,1144.25,1144.25,1143.75,1144.00,90,354
09/16/2005,11:31,1143.75,1144.25,1143.75,1143.75,645,159
09/16/2005,11:32,1143.75,1144.25,1143.75,1144.00,403,277
09/16/2005,11:33,1144.25,1144.50,1144.00,1144.00,594,451
09/16/2005,11:34,1144.00,1144.25,1144.00,1144.25,10,33
09/16/2005,11:35,1144.00,1144.00,1143.75,1144.00,21,305
09/16/2005,11:36,1143.75,1144.00,1143.75,1144.00,80,35
09/16/2005,11:37,1143.75,1144.00,1143.75,1144.00,250,63
09/16/2005,11:38,1143.75,1144.00,1143.50,1143.50,303,1031
09/16/2005,11:39,1143.75,1144.00,1143.50,1143.75,367,239
09/16/2005,11:40,1143.75,1144.25,1143.75,1144.00,493,57
09/16/2005,11:41,1144.00,1144.75,1144.00,1144.75,2081,159
09/16/2005,11:42,1144.75,1145.50,1144.50,1145.50,3577,302
09/16/2005,11:43,1145.50,1145.75,1145.25,1145.50,1514,1030
09/16/2005,11:44,1145.25,1145.50,1145.25,1145.50,363,100
09/16/2005,11:45,1145.25,1145.50,1145.00,1145.25,108,478
09/16/2005,11:46,1145.25,1145.50,1145.25,1145.25,25,151
09/16/2005,11:47,1145.25,1146.00,1145.00,1145.50,2496,1234
09/16/2005,11:48,1145.50,1146.00,1145.25,1145.75,896,325
09/16/2005,11:49,1145.75,1146.25,1145.75,1146.00,1812,1323
09/16/2005,11:50,1146.00,1146.25,1145.75,1146.00,580,540
09/16/2005,11:51,1146.00,1146.25,1145.50,1145.50,34,2600
09/16/2005,11:52,1145.25,1145.50,1145.25,1145.50,1204,255
09/16/2005,11:53,1145.50,1145.50,1145.25,1145.25,84,35
09/16/2005,11:54,1145.50,1145.50,1145.00,1145.25,273,660
09/16/2005,11:55,1145.25,1145.50,1145.25,1145.25,3,79
09/16/2005,11:56,1145.25,1145.50,1145.25,1145.25,15,132
09/16/2005,11:57,1145.25,1145.75,1145.25,1145.50,486,51
09/16/2005,11:58,1145.50,1145.75,1145.25,1145.50,202,244
09/16/2005,11:59,1145.50,1145.75,1145.25,1145.50,191,76
09/16/2005,12:00,1145.50,1145.75,1145.25,1145.50,247,35
09/16/2005,12:01,1145.50,1145.50,1145.25,1145.50,660,182
09/16/2005,12:02,1145.25,1145.50,1145.25,1145.25,11,50
09/16/2005,12:03,1145.25,1145.75,1145.25,1145.75,696,119
09/16/2005,12:04,1145.75,1145.75,1145.25,1145.50,82,78
09/16/2005,12:05,1145.50,1145.50,1145.25,1145.25,9,19
09/16/2005,12:06,1145.25,1145.25,1145.00,1145.00,95,512
09/16/2005,12:07,1145.25,1145.25,1145.00,1145.00,5,10
09/16/2005,12:08,1145.00,1145.25,1145.00,1145.25,376,7
09/16/2005,12:09,1145.25,1145.50,1145.00,1145.25,148,197
09/16/2005,12:10,1145.25,1145.50,1145.00,1145.25,61,119
09/16/2005,12:11,1145.00,1145.25,1145.00,1145.25,251,29
09/16/2005,12:12,1145.25,1145.75,1145.25,1145.50,500,328
09/16/2005,12:13,1145.50,1145.75,1145.25,1145.50,35,91
09/16/2005,12:14,1145.25,1145.75,1145.25,1145.50,200,107
09/16/2005,12:15,1145.50,1145.75,1145.25,1145.50,252,39
09/16/2005,12:16,1145.75,1146.00,1145.50,1145.75,256,127
09/16/2005,12:17,1145.75,1146.00,1145.50,1145.75,498,187
09/16/2005,12:18,1146.00,1146.25,1145.75,1146.00,1695,318
09/16/2005,12:19,1146.00,1146.00,1145.75,1145.75,89,13
09/16/2005,12:20,1146.00,1146.25,1145.75,1146.00,664,99
09/16/2005,12:21,1146.00,1146.00,1145.50,1145.75,71,296
09/16/2005,12:22,1145.75,1146.00,1145.75,1145.75,196,158
09/16/2005,12:23,1146.00,1146.00,1145.75,1145.75,2,16
09/16/2005,12:24,1145.75,1146.00,1145.75,1146.00,3,114
09/16/2005,12:25,1145.75,1146.25,1145.75,1145.75,1257,287
09/16/2005,12:26,1146.00,1146.00,1145.75,1145.75,29,136
09/16/2005,12:27,1145.75,1146.00,1145.50,1145.75,120,381
09/16/2005,12:28,1145.50,1145.75,1145.25,1145.50,40,432
09/16/2005,12:29,1145.50,1145.75,1145.50,1145.50,314,84
09/16/2005,12:30,1145.50,1145.75,1145.50,1145.50,9,91
09/16/2005,12:31,1145.75,1145.75,1145.50,1145.50,59,30
09/16/2005,12:32,1145.50,1146.00,1145.50,1145.75,266,187
09/16/2005,12:33,1145.75,1145.75,1145.50,1145.50,0,299
09/16/2005,12:34,1145.75,1145.75,1145.50,1145.75,199,108
09/16/2005,12:35,1145.75,1146.00,1145.50,1145.75,116,127
09/16/2005,12:36,1145.75,1146.00,1145.75,1145.75,223,309
09/16/2005,12:37,1145.75,1146.00,1145.50,1145.50,38,104
09/16/2005,12:38,1145.50,1145.75,1145.50,1145.50,14,155
09/16/2005,12:39,1145.50,1145.75,1145.25,1145.25,127,806
09/16/2005,12:40,1145.50,1145.50,1145.25,1145.25,280,286
09/16/2005,12:41,1145.25,1145.75,1145.25,1145.50,459,51
09/16/2005,12:42,1145.50,1145.75,1145.50,1145.50,23,150
09/16/2005,12:43,1145.50,1146.00,1145.50,1145.75,728,120
09/16/2005,12:44,1146.00,1146.50,1145.75,1146.50,2721,67
09/16/2005,12:45,1146.50,1146.50,1146.00,1146.25,720,833
09/16/2005,12:46,1146.25,1146.50,1146.00,1146.00,103,296
09/16/2005,12:47,1146.25,1146.50,1146.00,1146.25,490,409
09/16/2005,12:48,1146.50,1146.50,1146.25,1146.50,438,22
09/16/2005,12:49,1146.25,1146.50,1146.25,1146.25,29,49
09/16/2005,12:50,1146.50,1147.00,1146.50,1147.00,4893,2019
09/16/2005,12:51,1147.00,1147.00,1146.00,1146.00,2357,2705
09/16/2005,12:52,1146.00,1146.25,1145.50,1145.75,721,2686
09/16/2005,12:53,1145.75,1146.00,1145.75,1145.75,303,79
09/16/2005,12:54,1146.00,1146.00,1145.75,1146.00,37,12
09/16/2005,12:55,1146.00,1146.50,1145.75,1146.50,2449,900
09/16/2005,12:56,1146.25,1146.50,1146.00,1146.00,130,618
09/16/2005,12:57,1146.00,1146.50,1146.00,1146.25,675,932
09/16/2005,12:58,1146.50,1146.75,1146.00,1146.75,2051,336
09/16/2005,12:59,1146.50,1146.75,1146.25,1146.50,406,209
09/16/2005,13:00,1146.50,1146.75,1146.50,1146.50,47,493
09/16/2005,13:01,1146.75,1148.25,1146.50,1148.25,10352,2069
09/16/2005,13:02,1148.00,1148.50,1147.50,1147.75,3118,3909
09/16/2005,13:03,1147.75,1147.75,1147.00,1147.25,949,1809
09/16/2005,13:04,1147.25,1147.25,1147.00,1147.25,1627,130
09/16/2005,13:05,1147.00,1147.50,1147.00,1147.00,671,572
09/16/2005,13:06,1147.25,1147.25,1146.50,1147.25,1123,2609
09/16/2005,13:07,1147.25,1147.25,1146.75,1147.25,1576,282
09/16/2005,13:08,1147.00,1147.75,1147.00,1147.25,894,784
09/16/2005,13:09,1147.25,1147.50,1147.00,1147.00,74,830
09/16/2005,13:10,1147.25,1147.25,1146.75,1147.00,28,302
09/16/2005,13:11,1147.00,1147.00,1146.75,1147.00,402,152
09/16/2005,13:12,1146.75,1147.25,1146.75,1147.00,403,181
09/16/2005,13:13,1147.25,1147.25,1146.75,1147.00,11,236
09/16/2005,13:14,1147.00,1147.25,1146.75,1147.00,649,173
09/16/2005,13:15,1147.00,1147.00,1146.50,1147.00,317,701
09/16/2005,13:16,1146.75,1147.00,1146.50,1146.75,84,242
09/16/2005,13:17,1146.50,1146.75,1146.25,1146.50,276,1006
09/16/2005,13:18,1146.75,1147.00,1146.50,1146.75,370,366
09/16/2005,13:19,1146.75,1147.00,1146.75,1147.00,15,42
09/16/2005,13:20,1147.00,1147.00,1146.50,1146.50,13,391
09/16/2005,13:21,1146.75,1147.25,1146.50,1147.25,489,201
09/16/2005,13:22,1147.00,1147.25,1146.75,1147.00,215,276
09/16/2005,13:23,1147.00,1147.50,1146.75,1147.25,808,1024
09/16/2005,13:24,1147.25,1147.25,1147.00,1147.00,67,48
09/16/2005,13:25,1147.25,1147.25,1146.75,1147.00,611,188
09/16/2005,13:26,1147.00,1147.25,1146.75,1147.25,536,169
09/16/2005,13:27,1147.25,1147.25,1146.75,1147.00,376,456
09/16/2005,13:28,1147.25,1147.25,1146.75,1147.00,565,494
09/16/2005,13:29,1147.00,1147.25,1146.75,1147.00,150,78
09/16/2005,13:30,1146.75,1147.00,1146.50,1146.75,176,926
09/16/2005,13:31,1146.75,1147.00,1146.50,1147.00,462,208
09/16/2005,13:32,1147.00,1147.00,1146.50,1146.75,40,355
09/16/2005,13:33,1146.75,1146.75,1146.50,1146.75,179,648
09/16/2005,13:34,1146.50,1146.75,1146.50,1146.50,41,39
09/16/2005,13:35,1146.75,1147.00,1146.50,1146.75,144,19
09/16/2005,13:36,1147.00,1147.00,1146.50,1146.75,186,149
09/16/2005,13:37,1146.75,1147.00,1146.50,1147.00,743,2
09/16/2005,13:38,1146.75,1147.50,1146.75,1147.25,1153,289
09/16/2005,13:39,1147.25,1147.25,1147.00,1147.25,160,69
09/16/2005,13:40,1147.25,1147.50,1147.00,1147.00,161,238
09/16/2005,13:41,1147.00,1147.50,1147.00,1147.25,508,40
09/16/2005,13:42,1147.25,1147.50,1146.75,1147.00,256,863
09/16/2005,13:43,1147.00,1147.25,1146.50,1146.50,371,1098
09/16/2005,13:44,1146.75,1147.00,1146.25,1146.50,386,601
09/16/2005,13:45,1146.50,1147.00,1146.50,1146.75,314,359
09/16/2005,13:46,1146.50,1146.75,1146.50,1146.50,16,31
09/16/2005,13:47,1146.75,1147.00,1146.75,1146.75,654,28
09/16/2005,13:48,1146.75,1147.25,1146.75,1146.75,278,175
09/16/2005,13:49,1146.75,1147.25,1146.75,1147.00,273,12
09/16/2005,13:50,1147.00,1147.50,1147.00,1147.25,836,937
09/16/2005,13:51,1147.25,1148.00,1147.00,1147.75,2227,1318
09/16/2005,13:52,1147.50,1148.00,1147.50,1148.00,1635,237
09/16/2005,13:53,1148.00,1148.00,1147.50,1147.75,715,351
09/16/2005,13:54,1147.75,1147.75,1147.25,1147.50,608,410
09/16/2005,13:55,1147.75,1148.00,1147.50,1147.75,956,344
09/16/2005,13:56,1148.00,1148.50,1147.75,1148.25,2019,323
09/16/2005,13:57,1148.50,1148.50,1148.00,1148.25,1348,736
09/16/2005,13:58,1148.25,1148.75,1148.25,1148.50,1600,599
09/16/2005,13:59,1148.50,1149.25,1148.50,1149.25,4841,882
09/16/2005,14:00,1149.00,1149.25,1148.50,1148.75,1253,2538
09/16/2005,14:01,1148.75,1149.25,1148.75,1149.00,2673,1132
09/16/2005,14:02,1148.75,1149.25,1148.75,1149.00,990,1473
09/16/2005,14:03,1149.00,1149.50,1148.75,1148.75,3232,2718
09/16/2005,14:04,1149.00,1149.25,1148.50,1148.50,594,688
09/16/2005,14:05,1148.75,1149.25,1148.50,1148.75,1264,313
09/16/2005,14:06,1148.75,1149.25,1148.50,1149.25,2711,638
09/16/2005,14:07,1149.25,1149.50,1149.00,1149.25,2940,873
09/16/2005,14:08,1149.25,1149.75,1149.00,1149.50,1853,2156
09/16/2005,14:09,1149.50,1149.50,1149.00,1149.50,218,980
09/16/2005,14:10,1149.50,1149.50,1149.00,1149.25,30,1252
09/16/2005,14:11,1149.00,1149.25,1149.00,1149.00,23,119
09/16/2005,14:12,1149.00,1149.50,1149.00,1149.50,2382,226
09/16/2005,14:13,1149.50,1150.00,1149.25,1149.50,2997,1849
09/16/2005,14:14,1149.50,1149.75,1149.50,1149.75,1126,639
09/16/2005,14:15,1149.50,1150.00,1149.50,1149.50,356,945
09/16/2005,14:16,1149.50,1150.00,1149.50,1149.75,1370,1022
09/16/2005,14:17,1150.00,1150.25,1149.50,1150.25,3216,2120
09/16/2005,14:18,1150.00,1150.50,1150.00,1150.25,5148,747
09/16/2005,14:19,1150.25,1150.50,1150.25,1150.25,299,243
09/16/2005,14:20,1150.25,1150.50,1150.00,1150.25,686,2161
09/16/2005,14:21,1150.25,1150.75,1150.25,1150.50,2316,754
09/16/2005,14:22,1150.50,1150.50,1150.00,1150.00,787,1124
09/16/2005,14:23,1150.00,1150.50,1150.00,1150.00,869,2006
09/16/2005,14:24,1150.00,1150.25,1149.75,1149.75,771,1577
09/16/2005,14:25,1149.75,1150.00,1149.75,1149.75,157,457
09/16/2005,14:26,1149.75,1150.00,1149.75,1149.75,1086,29
09/16/2005,14:27,1150.00,1150.25,1150.00,1150.00,212,188
09/16/2005,14:28,1150.00,1150.25,1149.75,1150.00,504,539
09/16/2005,14:29,1150.25,1150.25,1150.00,1150.25,588,187
09/16/2005,14:30,1150.25,1150.50,1150.00,1150.25,816,525
09/16/2005,14:31,1150.25,1150.75,1150.25,1150.75,1334,808
09/16/2005,14:32,1150.75,1151.25,1150.50,1150.75,6200,2168
09/16/2005,14:33,1150.75,1151.00,1150.50,1150.75,2821,1299
09/16/2005,14:34,1151.00,1151.00,1150.50,1150.50,811,2083
09/16/2005,14:35,1150.50,1150.75,1150.00,1150.50,906,2523
09/16/2005,14:36,1150.50,1150.75,1150.25,1150.25,988,904
09/16/2005,14:37,1150.25,1150.75,1150.25,1150.50,898,246
09/16/2005,14:38,1150.50,1150.75,1150.00,1150.25,152,1081
09/16/2005,14:39,1150.25,1150.50,1150.00,1150.50,407,581
09/16/2005,14:40,1150.25,1150.50,1150.00,1150.00,294,1788
09/16/2005,14:41,1150.00,1150.25,1150.00,1150.25,1072,688
09/16/2005,14:42,1150.25,1150.25,1149.75,1150.00,2176,1454
09/16/2005,14:43,1150.00,1150.50,1149.75,1150.25,1755,587
09/16/2005,14:44,1150.25,1151.50,1150.25,1151.00,5266,1688
09/16/2005,14:45,1151.25,1151.50,1151.00,1151.25,2702,1790
09/16/2005,14:46,1151.50,1151.50,1151.00,1151.25,328,1185
09/16/2005,14:47,1151.00,1151.75,1151.00,1151.25,3734,3107
09/16/2005,14:48,1151.00,1151.50,1151.00,1151.00,1601,703
09/16/2005,14:49,1151.25,1151.50,1151.00,1151.25,1790,717
09/16/2005,14:50,1151.25,1151.50,1151.00,1151.00,940,1103
09/16/2005,14:51,1151.00,1151.25,1150.75,1151.00,1847,2621
09/16/2005,14:52,1151.00,1151.25,1150.75,1151.00,576,857
09/16/2005,14:53,1151.00,1151.25,1150.75,1151.25,2047,1912
09/16/2005,14:54,1151.00,1151.50,1151.00,1151.00,1497,1497
09/16/2005,14:55,1151.00,1151.25,1150.75,1151.00,973,1254
09/16/2005,14:56,1151.00,1151.25,1150.75,1151.25,1545,2247
09/16/2005,14:57,1151.00,1151.50,1151.00,1151.00,1733,1745
09/16/2005,14:58,1151.25,1151.25,1151.00,1151.00,739,507
09/16/2005,14:59,1151.00,1151.50,1151.00,1151.25,3852,2246
09/16/2005,15:00,1151.25,1151.50,1151.00,1151.25,4807,3043
09/16/2005,15:01,1151.25,1151.25,1150.00,1150.25,2450,10902
09/16/2005,15:02,1150.25,1150.50,1150.25,1150.25,1217,3677
09/16/2005,15:03,1150.25,1151.00,1150.25,1151.00,2924,1309
09/16/2005,15:04,1150.75,1151.00,1150.50,1150.75,725,1883
09/16/2005,15:05,1150.50,1151.00,1150.50,1151.00,1414,635
09/16/2005,15:06,1151.00,1151.00,1150.50,1150.50,1501,1130
09/16/2005,15:07,1150.50,1150.75,1150.25,1150.25,266,2674
09/16/2005,15:08,1150.50,1150.50,1150.00,1150.25,335,2560
09/16/2005,15:09,1150.25,1150.25,1149.50,1149.75,1453,3627
09/16/2005,15:10,1149.50,1150.25,1149.50,1150.00,2485,1348
09/16/2005,15:11,1150.00,1150.25,1149.50,1149.75,664,2116
09/16/2005,15:12,1150.00,1150.00,1149.50,1149.50,84,1865
09/16/2005,15:13,1149.50,1149.75,1149.50,1149.50,680,297
09/16/2005,15:14,1149.75,1149.75,1149.25,1149.50,645,2748
09/16/2005,15:15,1149.25,1149.50,1149.00,1149.50,2295,2347
09/16/2005,15:16,1149.50,1149.75,1149.50,1149.75,51,3
09/18/2005,17:01,1149.50,1149.50,1147.75,1148.75,1145,1571
09/18/2005,17:02,1148.75,1148.75,1148.00,1148.25,47,92
09/18/2005,17:03,1148.50,1148.50,1148.25,1148.50,130,1
09/18/2005,17:04,1148.50,1148.50,1148.25,1148.50,38,5
09/18/2005,17:05,1148.50,1148.50,1148.50,1148.50,64,0
09/18/2005,17:06,1148.50,1148.50,1148.50,1148.50,40,0
09/18/2005,17:07,1148.25,1148.25,1148.25,1148.25,0,15
09/18/2005,17:08,1148.25,1148.25,1148.25,1148.25,0,55
09/18/2005,17:09,1148.25,1148.50,1148.25,1148.50,129,73
09/18/2005,17:10,1148.50,1148.75,1148.50,1148.75,21,0
09/18/2005,17:12,1148.75,1148.75,1148.75,1148.75,135,0
09/18/2005,17:13,1148.75,1148.75,1148.75,1148.75,33,0
09/18/2005,17:14,1148.75,1148.75,1148.75,1148.75,5,0
09/18/2005,17:15,1148.75,1148.75,1148.50,1148.50,1,1
09/18/2005,17:16,1148.75,1148.75,1148.75,1148.75,2,0
09/18/2005,17:17,1148.50,1148.50,1148.25,1148.50,1,22
09/18/2005,17:18,1148.50,1148.50,1148.25,1148.50,3,36
09/18/2005,17:19,1148.50,1148.50,1148.25,1148.50,5,32
09/18/2005,17:20,1148.50,1148.50,1148.50,1148.50,1,0
09/18/2005,17:21,1148.50,1148.50,1148.25,1148.25,2,50
09/18/2005,17:22,1148.25,1148.50,1148.25,1148.50,2,2
09/18/2005,17:23,1148.50,1148.50,1148.50,1148.50,2,0
09/18/2005,17:25,1148.50,1148.50,1148.50,1148.50,23,0
09/18/2005,17:26,1148.50,1148.50,1148.50,1148.50,2,0
09/18/2005,17:27,1148.25,1148.25,1148.25,1148.25,0,50
09/18/2005,17:28,1148.25,1148.25,1148.25,1148.25,0,8
09/18/2005,17:29,1148.25,1148.25,1148.00,1148.00,0,228
09/18/2005,17:30,1148.00,1148.00,1148.00,1148.00,0,52
09/18/2005,17:31,1148.00,1148.00,1148.00,1148.00,0,33
09/18/2005,17:32,1148.00,1148.00,1147.50,1147.75,5,130
09/18/2005,17:33,1147.75,1147.75,1147.75,1147.75,8,0
09/18/2005,17:34,1148.00,1148.00,1147.75,1147.75,1,3
09/18/2005,17:35,1148.00,1148.00,1147.75,1148.00,51,1
09/18/2005,17:36,1148.00,1148.00,1148.00,1148.00,96,0
09/18/2005,17:37,1148.25,1148.25,1148.25,1148.25,2,0
09/18/2005,17:38,1148.00,1148.00,1148.00,1148.00,0,8
09/18/2005,17:39,1148.00,1148.00,1147.50,1148.00,52,36
09/18/2005,17:40,1147.75,1147.75,1147.75,1147.75,0,52
09/18/2005,17:41,1147.75,1147.75,1147.75,1147.75,0,23
09/18/2005,17:42,1147.75,1147.75,1147.50,1147.50,10,294
09/18/2005,17:43,1147.50,1147.50,1147.25,1147.50,46,43
09/18/2005,17:44,1147.75,1147.75,1147.50,1147.75,2,5
09/18/2005,17:45,1147.75,1147.75,1147.75,1147.75,22,0
09/18/2005,17:46,1147.75,1147.75,1147.75,1147.75,33,0
09/18/2005,17:47,1147.75,1147.75,1147.75,1147.75,7,0
09/18/2005,17:48,1148.00,1148.00,1148.00,1148.00,2,0
09/18/2005,17:50,1148.00,1148.00,1148.00,1148.00,82,0
09/18/2005,17:51,1148.00,1148.00,1147.75,1148.00,41,1
09/18/2005,17:52,1147.75,1147.75,1147.75,1147.75,0,35
09/18/2005,17:53,1147.50,1147.75,1147.50,1147.75,11,2
09/18/2005,17:55,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,17:56,1147.75,1147.75,1147.75,1147.75,12,0
09/18/2005,17:57,1147.50,1147.50,1147.50,1147.50,0,30
09/18/2005,17:58,1147.50,1147.50,1147.50,1147.50,0,1
09/18/2005,18:00,1147.50,1147.50,1147.50,1147.50,0,2
09/18/2005,18:01,1147.50,1147.75,1147.50,1147.75,6,2
09/18/2005,18:02,1147.75,1147.75,1147.75,1147.75,10,0
09/18/2005,18:03,1147.50,1147.50,1147.50,1147.50,0,40
09/18/2005,18:04,1147.50,1147.75,1147.50,1147.75,1,41
09/18/2005,18:05,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,18:06,1147.75,1147.75,1147.75,1147.75,72,0
09/18/2005,18:07,1148.00,1148.00,1148.00,1148.00,3,0
09/18/2005,18:08,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,18:10,1147.75,1147.75,1147.75,1147.75,0,9
09/18/2005,18:11,1147.50,1147.50,1147.50,1147.50,0,1
09/18/2005,18:13,1147.50,1147.50,1147.50,1147.50,0,2
09/18/2005,18:14,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,18:15,1147.75,1148.00,1147.75,1148.00,51,0
09/18/2005,18:18,1148.00,1148.00,1148.00,1148.00,5,0
09/18/2005,18:20,1148.00,1148.00,1148.00,1148.00,2,0
09/18/2005,18:22,1147.75,1147.75,1147.75,1147.75,0,2
09/18/2005,18:23,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,18:25,1148.00,1148.00,1148.00,1148.00,2,0
09/18/2005,18:26,1147.75,1147.75,1147.75,1147.75,0,2
09/18/2005,18:27,1148.00,1148.00,1148.00,1148.00,82,0
09/18/2005,18:28,1148.00,1148.00,1148.00,1148.00,15,0
09/18/2005,18:33,1148.00,1148.00,1147.75,1148.00,18,10
09/18/2005,18:34,1148.00,1148.00,1148.00,1148.00,26,0
09/18/2005,18:35,1148.00,1148.00,1148.00,1148.00,10,0
09/18/2005,18:36,1148.00,1148.00,1148.00,1148.00,9,0
09/18/2005,18:37,1148.00,1148.00,1148.00,1148.00,21,0
09/18/2005,18:39,1148.00,1148.25,1148.00,1148.25,3,0
09/18/2005,18:42,1148.00,1148.00,1147.75,1147.75,0,18
09/18/2005,18:43,1147.75,1147.75,1147.75,1147.75,0,51
09/18/2005,18:44,1147.75,1148.00,1147.75,1147.75,40,35
09/18/2005,18:45,1147.50,1147.50,1147.25,1147.25,0,105
09/18/2005,18:46,1147.50,1147.50,1147.50,1147.50,11,0
09/18/2005,18:47,1147.50,1147.50,1147.50,1147.50,109,0
09/18/2005,18:50,1147.50,1147.50,1147.50,1147.50,28,0
09/18/2005,18:53,1147.50,1147.50,1147.50,1147.50,34,0
09/18/2005,18:54,1147.50,1147.50,1147.50,1147.50,2,0
09/18/2005,18:55,1147.50,1147.50,1147.50,1147.50,1,0
09/18/2005,18:57,1147.25,1147.50,1147.00,1147.25,7,201
09/18/2005,18:58,1147.50,1147.50,1147.50,1147.50,2,0
09/18/2005,18:59,1147.50,1147.75,1147.50,1147.50,160,1
09/18/2005,19:00,1147.50,1147.50,1147.50,1147.50,0,15
09/18/2005,19:01,1147.50,1147.50,1147.50,1147.50,0,29
09/18/2005,19:03,1147.25,1147.75,1147.25,1147.75,104,10
09/18/2005,19:05,1147.75,1147.75,1147.50,1147.50,2,3
09/18/2005,19:07,1147.75,1147.75,1147.50,1147.50,12,2
09/18/2005,19:09,1147.75,1147.75,1147.75,1147.75,7,0
09/18/2005,19:12,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,19:13,1147.75,1147.75,1147.75,1147.75,2,0
09/18/2005,19:14,1147.75,1147.75,1147.75,1147.75,53,0
09/18/2005,19:15,1147.75,1147.75,1147.75,1147.75,29,0
09/18/2005,19:16,1147.75,1147.75,1147.75,1147.75,4,0
09/18/2005,19:17,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,19:18,1147.75,1147.75,1147.75,1147.75,9,0
09/18/2005,19:19,1147.75,1147.75,1147.75,1147.75,10,0
09/18/2005,19:20,1147.75,1147.75,1147.75,1147.75,20,0
09/18/2005,19:21,1147.75,1147.75,1147.75,1147.75,11,0
09/18/2005,19:25,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,19:29,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,19:34,1148.00,1148.00,1148.00,1148.00,5,0
09/18/2005,19:35,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,19:38,1147.75,1147.75,1147.75,1147.75,0,30
09/18/2005,19:40,1148.00,1148.00,1148.00,1148.00,4,0
09/18/2005,19:41,1147.75,1148.00,1147.75,1148.00,3,38
09/18/2005,19:42,1147.75,1148.00,1147.75,1148.00,11,1
09/18/2005,19:43,1147.75,1147.75,1147.75,1147.75,0,2
09/18/2005,19:46,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,19:47,1147.75,1147.75,1147.75,1147.75,0,3
09/18/2005,19:48,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,19:52,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,19:54,1147.75,1148.00,1147.75,1148.00,2,1
09/18/2005,19:55,1148.00,1148.00,1148.00,1148.00,18,0
09/18/2005,19:56,1148.00,1148.00,1148.00,1148.00,2,0
09/18/2005,19:58,1148.00,1148.00,1147.75,1147.75,1,3
09/18/2005,19:59,1148.00,1148.00,1148.00,1148.00,4,0
09/18/2005,20:01,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,20:03,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,20:05,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,20:07,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,20:08,1148.00,1148.00,1148.00,1148.00,6,0
09/18/2005,20:09,1147.75,1147.75,1147.75,1147.75,0,2
09/18/2005,20:10,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,20:11,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,20:12,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,20:14,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,20:15,1148.00,1148.00,1147.75,1148.00,29,1
09/18/2005,20:16,1148.00,1148.00,1148.00,1148.00,58,0
09/18/2005,20:17,1148.00,1148.00,1148.00,1148.00,3,0
09/18/2005,20:18,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,20:19,1148.00,1148.00,1148.00,1148.00,11,0
09/18/2005,20:21,1148.00,1148.00,1147.75,1147.75,4,1
09/18/2005,20:24,1147.75,1148.00,1147.75,1148.00,48,50
09/18/2005,20:25,1148.00,1148.00,1148.00,1148.00,14,0
09/18/2005,20:26,1148.00,1148.00,1148.00,1148.00,3,0
09/18/2005,20:28,1148.00,1148.00,1148.00,1148.00,102,0
09/18/2005,20:31,1148.00,1148.00,1148.00,1148.00,74,0
09/18/2005,20:32,1147.75,1147.75,1147.75,1147.75,0,50
09/18/2005,20:33,1147.75,1147.75,1147.75,1147.75,0,4
09/18/2005,20:36,1147.75,1147.75,1147.75,1147.75,0,17
09/18/2005,20:37,1147.75,1147.75,1147.75,1147.75,0,33
09/18/2005,20:38,1147.75,1147.75,1147.75,1147.75,0,19
09/18/2005,20:39,1147.75,1147.75,1147.75,1147.75,0,3
09/18/2005,20:40,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,20:41,1147.75,1147.75,1147.75,1147.75,0,4
09/18/2005,20:42,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,20:43,1147.75,1147.75,1147.75,1147.75,0,2
09/18/2005,20:44,1147.75,1147.75,1147.75,1147.75,0,4
09/18/2005,20:45,1147.75,1147.75,1147.25,1147.50,46,63
09/18/2005,20:46,1147.50,1147.50,1147.50,1147.50,27,0
09/18/2005,20:47,1147.50,1147.50,1147.50,1147.50,15,0
09/18/2005,20:48,1147.50,1147.50,1147.50,1147.50,7,0
09/18/2005,20:49,1147.50,1147.50,1147.50,1147.50,1,0
09/18/2005,20:52,1147.75,1147.75,1147.75,1147.75,2,0
09/18/2005,20:56,1147.50,1147.50,1147.50,1147.50,0,2
09/18/2005,20:57,1147.50,1147.50,1147.50,1147.50,0,1
09/18/2005,20:59,1147.50,1147.50,1147.50,1147.50,0,20
09/18/2005,21:00,1147.75,1147.75,1147.75,1147.75,2,0
09/18/2005,21:01,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,21:03,1147.75,1147.75,1147.75,1147.75,6,0
09/18/2005,21:04,1147.75,1147.75,1147.75,1147.75,3,0
09/18/2005,21:05,1147.75,1147.75,1147.75,1147.75,2,0
09/18/2005,21:06,1147.50,1147.50,1147.50,1147.50,0,2
09/18/2005,21:10,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,21:11,1147.75,1147.75,1147.75,1147.75,2,0
09/18/2005,21:16,1147.50,1147.75,1147.50,1147.75,9,4
09/18/2005,21:17,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,21:21,1147.75,1147.75,1147.75,1147.75,3,0
09/18/2005,21:22,1147.75,1147.75,1147.50,1147.50,1,1
09/18/2005,21:23,1147.50,1147.50,1147.50,1147.50,0,5
09/18/2005,21:27,1147.75,1147.75,1147.75,1147.75,11,0
09/18/2005,21:28,1147.75,1147.75,1147.75,1147.75,52,0
09/18/2005,21:31,1148.00,1148.00,1148.00,1148.00,2,0
09/18/2005,21:32,1147.75,1147.75,1147.75,1147.75,0,5
09/18/2005,21:33,1147.75,1147.75,1147.75,1147.75,0,7
09/18/2005,21:36,1147.50,1147.50,1147.50,1147.50,0,8
09/18/2005,21:38,1147.75,1147.75,1147.75,1147.75,5,0
09/18/2005,21:41,1147.75,1147.75,1147.75,1147.75,5,0
09/18/2005,21:42,1147.75,1147.75,1147.75,1147.75,16,0
09/18/2005,21:43,1147.75,1147.75,1147.75,1147.75,3,0
09/18/2005,21:44,1147.75,1147.75,1147.75,1147.75,2,0
09/18/2005,21:45,1147.75,1147.75,1147.50,1147.50,2,1
09/18/2005,21:46,1147.75,1147.75,1147.75,1147.75,8,0
09/18/2005,21:47,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,21:51,1147.50,1147.50,1147.50,1147.50,0,2
09/18/2005,21:56,1147.50,1147.50,1147.50,1147.50,0,2
09/18/2005,21:57,1147.50,1147.75,1147.50,1147.75,1,60
09/18/2005,21:58,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,21:59,1147.50,1147.50,1147.50,1147.50,0,44
09/18/2005,22:00,1147.50,1147.50,1147.50,1147.50,0,1
09/18/2005,22:01,1147.50,1147.50,1147.50,1147.50,0,45
09/18/2005,22:02,1147.50,1147.50,1147.50,1147.50,0,19
09/18/2005,22:03,1147.50,1147.50,1147.50,1147.50,0,5
09/18/2005,22:04,1147.50,1147.50,1147.50,1147.50,0,9
09/18/2005,22:05,1147.50,1147.50,1147.50,1147.50,0,2
09/18/2005,22:09,1147.25,1147.25,1147.25,1147.25,0,1
09/18/2005,22:10,1147.50,1147.50,1147.50,1147.50,19,0
09/18/2005,22:12,1147.50,1147.50,1147.50,1147.50,1,0
09/18/2005,22:16,1147.50,1147.50,1147.50,1147.50,3,0
09/18/2005,22:26,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,22:27,1147.75,1147.75,1147.75,1147.75,15,0
09/18/2005,22:29,1147.50,1147.50,1147.50,1147.50,0,5
09/18/2005,22:30,1147.50,1147.50,1147.50,1147.50,0,1
09/18/2005,22:33,1147.75,1147.75,1147.75,1147.75,8,0
09/18/2005,22:36,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,22:37,1147.50,1147.50,1147.50,1147.50,0,5
09/18/2005,22:39,1147.75,1147.75,1147.75,1147.75,10,0
09/18/2005,22:40,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,22:41,1147.75,1147.75,1147.75,1147.75,5,0
09/18/2005,22:42,1147.75,1147.75,1147.75,1147.75,4,0
09/18/2005,22:43,1147.75,1147.75,1147.75,1147.75,5,0
09/18/2005,22:44,1147.75,1147.75,1147.50,1147.75,4,2
09/18/2005,22:45,1147.75,1147.75,1147.75,1147.75,3,0
09/18/2005,22:49,1147.75,1148.00,1147.75,1148.00,3,0
09/18/2005,22:50,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,22:51,1147.50,1147.50,1147.50,1147.50,0,2
09/18/2005,22:52,1147.75,1147.75,1147.75,1147.75,2,0
09/18/2005,23:01,1147.75,1147.75,1147.75,1147.75,4,0
09/18/2005,23:03,1147.75,1147.75,1147.75,1147.75,8,0
09/18/2005,23:04,1147.75,1147.75,1147.75,1147.75,6,0
09/18/2005,23:05,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,23:07,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,23:09,1148.00,1148.00,1148.00,1148.00,1,0
09/18/2005,23:10,1147.75,1147.75,1147.75,1147.75,0,3
09/18/2005,23:11,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,23:12,1147.75,1147.75,1147.75,1147.75,0,2
09/18/2005,23:13,1147.75,1147.75,1147.75,1147.75,0,6
09/18/2005,23:14,1147.50,1147.50,1147.50,1147.50,0,35
09/18/2005,23:15,1147.50,1147.50,1147.50,1147.50,0,5
09/18/2005,23:16,1147.50,1147.50,1147.50,1147.50,0,7
09/18/2005,23:20,1147.50,1147.50,1147.50,1147.50,0,7
09/18/2005,23:21,1147.50,1147.75,1147.50,1147.75,3,2
09/18/2005,23:22,1147.75,1147.75,1147.75,1147.75,7,0
09/18/2005,23:23,1147.75,1147.75,1147.75,1147.75,17,0
09/18/2005,23:24,1147.75,1147.75,1147.75,1147.75,11,0
09/18/2005,23:25,1147.75,1147.75,1147.75,1147.75,3,0
09/18/2005,23:27,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,23:28,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,23:29,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,23:30,1147.75,1147.75,1147.75,1147.75,6,0
09/18/2005,23:31,1147.75,1147.75,1147.75,1147.75,1,0
09/18/2005,23:32,1147.75,1147.75,1147.75,1147.75,6,0
09/18/2005,23:33,1147.75,1147.75,1147.75,1147.75,2,0
09/18/2005,23:36,1148.00,1148.00,1147.75,1147.75,2,1
09/18/2005,23:37,1147.75,1147.75,1147.75,1147.75,0,2
09/18/2005,23:38,1147.75,1147.75,1147.75,1147.75,0,46
09/18/2005,23:39,1147.75,1147.75,1147.75,1147.75,0,1
09/18/2005,23:41,1148.00,1148.00,1147.75,1147.75,1,4
09/18/2005,23:42,1147.50,1147.50,1147.25,1147.25,0,17
09/18/2005,23:46,1147.50,1147.50,1147.50,1147.50,33,0
09/18/2005,23:54,1147.75,1147.75,1147.75,1147.75,24,0
09/18/2005,23:57,1147.75,1147.75,1147.75,1147.75,2,0
09/19/2005,00:00,1147.50,1147.50,1147.50,1147.50,0,1
09/19/2005,00:03,1147.75,1147.75,1147.75,1147.75,5,0
09/19/2005,00:04,1147.75,1147.75,1147.75,1147.75,3,0
09/19/2005,00:08,1148.00,1148.00,1148.00,1148.00,1,0
09/19/2005,00:13,1147.75,1147.75,1147.75,1147.75,0,1
09/19/2005,00:14,1147.75,1147.75,1147.75,1147.75,0,7
09/19/2005,00:16,1147.75,1147.75,1147.75,1147.75,0,6
09/19/2005,00:18,1148.00,1148.00,1148.00,1148.00,1,0
09/19/2005,00:21,1147.75,1147.75,1147.75,1147.75,0,2
09/19/2005,00:22,1147.75,1147.75,1147.75,1147.75,0,1
09/19/2005,00:24,1147.75,1147.75,1147.75,1147.75,0,3
09/19/2005,00:25,1147.75,1147.75,1147.75,1147.75,0,2
09/19/2005,00:27,1147.75,1147.75,1147.75,1147.75,0,1
09/19/2005,00:35,1147.75,1147.75,1147.75,1147.75,0,5
09/19/2005,00:36,1147.75,1147.75,1147.75,1147.75,0,1
09/19/2005,00:38,1147.50,1147.50,1147.50,1147.50,0,2
09/19/2005,00:40,1147.75,1147.75,1147.75,1147.75,2,0
09/19/2005,00:41,1147.75,1147.75,1147.75,1147.75,18,0
09/19/2005,00:42,1147.75,1147.75,1147.75,1147.75,1,0
09/19/2005,00:43,1147.75,1147.75,1147.75,1147.75,9,0
09/19/2005,00:44,1147.75,1147.75,1147.75,1147.75,1,0
09/19/2005,00:45,1147.75,1147.75,1147.75,1147.75,3,0
09/19/2005,00:47,1147.75,1148.00,1147.75,1148.00,2,0
09/19/2005,00:48,1147.75,1147.75,1147.75,1147.75,0,1
09/19/2005,00:51,1148.00,1148.00,1148.00,1148.00,2,0
09/19/2005,00:52,1148.00,1148.00,1148.00,1148.00,10,0
09/19/2005,00:53,1147.75,1147.75,1147.75,1147.75,0,2
09/19/2005,00:54,1147.75,1147.75,1147.75,1147.75,0,35
09/19/2005,00:55,1147.75,1147.75,1147.75,1147.75,0,30
09/19/2005,00:56,1147.75,1147.75,1147.75,1147.75,0,73
09/19/2005,00:58,1147.50,1147.50,1147.50,1147.50,0,1
09/19/2005,00:59,1147.75,1147.75,1147.50,1147.50,1,31
09/19/2005,01:00,1147.50,1147.75,1147.50,1147.75,1,1
09/19/2005,01:01,1147.50,1147.50,1147.25,1147.25,0,122
09/19/2005,01:02,1147.75,1147.75,1147.75,1147.75,1,0
09/19/2005,01:04,1147.75,1147.75,1147.75,1147.75,4,0
09/19/2005,01:05,1147.50,1147.50,1147.50,1147.50,0,1
09/19/2005,01:06,1147.50,1147.50,1147.50,1147.50,0,10
09/19/2005,01:07,1147.50,1147.50,1147.50,1147.50,0,21
09/19/2005,01:08,1147.50,1147.50,1147.25,1147.25,0,42
09/19/2005,01:09,1147.25,1147.25,1147.00,1147.25,8,46
09/19/2005,01:10,1147.25,1147.25,1147.00,1147.00,16,66
09/19/2005,01:11,1147.00,1147.00,1147.00,1147.00,0,78
09/19/2005,01:12,1147.00,1147.00,1147.00,1147.00,0,20
09/19/2005,01:13,1147.00,1147.25,1147.00,1147.25,2,20
09/19/2005,01:15,1147.25,1147.25,1147.00,1147.00,4,2
09/19/2005,01:16,1147.25,1147.25,1147.25,1147.25,2,0
09/19/2005,01:17,1147.00,1147.00,1147.00,1147.00,0,25
09/19/2005,01:19,1147.00,1147.00,1147.00,1147.00,0,50
09/19/2005,01:20,1147.25,1147.25,1147.25,1147.25,4,0
09/19/2005,01:21,1147.25,1147.50,1147.25,1147.50,41,0
09/19/2005,01:22,1147.50,1147.50,1147.25,1147.50,41,6
09/19/2005,01:23,1147.50,1147.75,1147.25,1147.75,100,41
09/19/2005,01:24,1147.75,1147.75,1147.50,1147.75,65,27
09/19/2005,01:26,1147.75,1147.75,1147.50,1147.50,10,27
09/19/2005,01:29,1147.50,1147.50,1147.50,1147.50,0,1
09/19/2005,01:30,1147.50,1147.50,1147.50,1147.50,0,2
09/19/2005,01:31,1147.75,1147.75,1147.50,1147.50,14,1
09/19/2005,01:32,1147.75,1148.00,1147.75,1148.00,30,0
09/19/2005,01:36,1147.75,1148.00,1147.75,1148.00,2,2
09/19/2005,01:37,1148.00,1148.00,1147.75,1147.75,13,26
09/19/2005,01:39,1147.75,1147.75,1147.75,1147.75,0,3
09/19/2005,01:40,1147.75,1147.75,1147.50,1147.50,0,25
09/19/2005,01:43,1147.75,1147.75,1147.50,1147.50,10,70
09/19/2005,01:44,1147.50,1147.75,1147.50,1147.75,30,5
09/19/2005,01:45,1147.50,1147.75,1147.50,1147.75,1,5
09/19/2005,01:46,1147.50,1147.50,1147.50,1147.50,0,5
09/19/2005,01:47,1147.50,1147.75,1147.25,1147.25,2,57
09/19/2005,01:48,1147.50,1147.50,1147.50,1147.50,15,0
09/19/2005,01:49,1147.50,1147.50,1147.50,1147.50,5,0
09/19/2005,01:51,1147.25,1147.25,1147.25,1147.25,0,1
09/19/2005,01:52,1147.25,1147.25,1147.25,1147.25,0,55
09/19/2005,01:53,1147.25,1147.25,1147.25,1147.25,0,1
09/19/2005,01:54,1147.00,1147.25,1147.00,1147.25,2,36
09/19/2005,01:55,1147.00,1147.00,1146.75,1146.75,7,226
09/19/2005,01:56,1146.75,1146.75,1146.50,1146.75,40,86
09/19/2005,01:57,1147.00,1147.00,1146.75,1146.75,6,30
09/19/2005,01:58,1146.75,1146.75,1146.75,1146.75,0,42
09/19/2005,01:59,1147.00,1147.00,1146.50,1146.50,50,35
09/19/2005,02:00,1146.50,1147.00,1146.50,1146.75,71,153
09/19/2005,02:01,1146.75,1147.50,1146.75,1147.50,329,133
09/19/2005,02:02,1147.50,1147.50,1146.50,1146.50,27,194
09/19/2005,02:03,1146.50,1146.75,1146.50,1146.75,8,31
09/19/2005,02:04,1146.75,1146.75,1146.75,1146.75,119,0
09/19/2005,02:05,1146.75,1146.75,1146.50,1146.50,109,149
09/19/2005,02:06,1146.50,1147.00,1146.50,1147.00,71,1
09/19/2005,02:07,1147.25,1147.25,1147.00,1147.00,16,68
09/19/2005,02:08,1147.00,1147.00,1146.50,1147.00,7,106
09/19/2005,02:09,1146.75,1146.75,1146.25,1146.50,45,164
09/19/2005,02:10,1146.50,1146.50,1146.00,1146.00,8,252
09/19/2005,02:11,1146.25,1146.25,1146.25,1146.25,9,0
09/19/2005,02:12,1146.50,1146.75,1146.50,1146.75,77,0
09/19/2005,02:13,1146.75,1147.00,1146.75,1146.75,66,48
09/19/2005,02:14,1147.00,1147.25,1146.50,1146.50,157,456
09/19/2005,02:15,1146.75,1146.75,1146.25,1146.75,114,167
09/19/2005,02:16,1146.75,1146.75,1146.50,1146.75,33,5
09/19/2005,02:17,1146.75,1147.00,1146.50,1146.75,240,281
09/19/2005,02:18,1147.00,1147.25,1146.75,1147.25,148,57
09/19/2005,02:19,1147.25,1147.50,1147.00,1147.25,185,82
09/19/2005,02:20,1147.25,1147.25,1147.00,1147.00,3,91
09/19/2005,02:21,1147.00,1147.00,1146.75,1147.00,66,40
09/19/2005,02:22,1147.00,1147.00,1146.75,1146.75,102,1
09/19/2005,02:23,1146.75,1147.25,1146.50,1147.25,65,26
09/19/2005,02:24,1147.00,1147.00,1146.50,1146.50,156,232
09/19/2005,02:25,1146.75,1146.75,1146.50,1146.50,65,20
09/19/2005,02:26,1146.75,1147.00,1146.75,1147.00,158,0
09/19/2005,02:27,1147.00,1147.25,1147.00,1147.00,21,59
09/19/2005,02:28,1147.00,1147.25,1147.00,1147.25,2,12
09/19/2005,02:29,1147.00,1147.00,1147.00,1147.00,0,5
09/19/2005,02:30,1147.00,1147.25,1146.75,1147.25,102,21
09/19/2005,02:31,1147.00,1147.00,1146.75,1147.00,40,45
09/19/2005,02:32,1147.00,1147.00,1146.75,1147.00,6,22
09/19/2005,02:33,1147.00,1147.25,1147.00,1147.25,48,2
09/19/2005,02:34,1147.25,1147.25,1147.00,1147.25,60,5
09/19/2005,02:35,1147.50,1147.50,1147.50,1147.50,5,0
09/19/2005,02:36,1147.25,1147.25,1147.25,1147.25,0,46
09/19/2005,02:37,1147.00,1147.25,1147.00,1147.25,2,19
09/19/2005,02:38,1147.00,1147.25,1147.00,1147.25,1,13
09/19/2005,02:39,1147.00,1147.00,1147.00,1147.00,0,89
09/19/2005,02:40,1147.25,1147.25,1147.25,1147.25,47,0
09/19/2005,02:41,1147.25,1147.25,1147.00,1147.25,36,5
09/19/2005,02:42,1147.25,1147.50,1147.25,1147.50,2,0
09/19/2005,02:43,1147.25,1147.50,1147.25,1147.50,70,47
09/19/2005,02:44,1147.50,1147.50,1147.50,1147.50,1,0
09/19/2005,02:45,1147.75,1147.75,1147.50,1147.75,41,5
09/19/2005,02:46,1148.00,1148.00,1147.75,1147.75,84,25
09/19/2005,02:47,1147.75,1148.00,1147.75,1148.00,51,63
09/19/2005,02:48,1148.00,1148.00,1148.00,1148.00,15,0
09/19/2005,02:49,1147.75,1148.00,1147.75,1148.00,58,87
09/19/2005,02:50,1148.25,1148.50,1148.25,1148.50,204,32
09/19/2005,02:51,1148.50,1148.50,1148.50,1148.50,48,0
09/19/2005,02:52,1148.50,1148.50,1148.50,1148.50,116,0
09/19/2005,02:53,1148.50,1148.50,1148.25,1148.25,52,5
09/19/2005,02:54,1148.25,1148.25,1148.25,1148.25,0,35
09/19/2005,02:55,1148.25,1148.25,1148.25,1148.25,0,44
09/19/2005,02:56,1148.50,1148.50,1148.50,1148.50,43,0
09/19/2005,02:57,1148.50,1148.50,1148.50,1148.50,241,0
09/19/2005,02:58,1148.25,1148.25,1148.25,1148.25,0,15
09/19/2005,02:59,1148.50,1148.50,1148.25,1148.25,145,6
09/19/2005,03:00,1148.50,1148.50,1148.50,1148.50,58,0
09/19/2005,03:01,1148.50,1148.50,1148.25,1148.25,42,6
09/19/2005,03:02,1148.50,1148.50,1148.25,1148.25,10,58
09/19/2005,03:03,1148.25,1148.25,1148.25,1148.25,0,28
09/19/2005,03:04,1148.25,1148.25,1148.25,1148.25,0,4
09/19/2005,03:05,1148.00,1148.25,1148.00,1148.25,5,5
09/19/2005,03:06,1148.00,1148.00,1147.75,1148.00,68,302
09/19/2005,03:07,1148.00,1148.25,1148.00,1148.00,26,28
09/19/2005,03:08,1148.00,1148.25,1148.00,1148.25,152,24
09/19/2005,03:09,1148.25,1148.25,1148.25,1148.25,10,0
09/19/2005,03:10,1148.50,1148.50,1148.00,1148.25,2,59
09/19/2005,03:11,1148.25,1148.50,1148.25,1148.50,76,0
09/19/2005,03:12,1148.25,1148.75,1148.25,1148.50,123,11
09/19/2005,03:13,1148.25,1148.50,1148.25,1148.25,2,7
09/19/2005,03:14,1148.50,1148.50,1148.25,1148.25,6,5
09/19/2005,03:16,1148.25,1148.25,1148.25,1148.25,0,15
09/19/2005,03:17,1148.50,1148.75,1148.50,1148.50,90,37
09/19/2005,03:18,1148.25,1148.25,1148.25,1148.25,0,15
09/19/2005,03:19,1148.25,1148.25,1148.25,1148.25,0,5
09/19/2005,03:20,1148.25,1148.50,1148.25,1148.25,6,9
09/19/2005,03:22,1148.25,1148.25,1148.25,1148.25,0,5
09/19/2005,03:23,1148.25,1148.25,1148.25,1148.25,0,6
09/19/2005,03:24,1148.25,1148.50,1148.00,1148.25,74,150
09/19/2005,03:25,1148.00,1148.00,1147.75,1147.75,0,93
09/19/2005,03:26,1147.75,1147.75,1147.50,1147.75,51,113
09/19/2005,03:27,1147.75,1147.75,1147.50,1147.50,152,5
09/19/2005,03:28,1147.75,1147.75,1147.75,1147.75,37,0
09/19/2005,03:29,1147.50,1147.50,1147.50,1147.50,0,98
09/19/2005,03:30,1147.50,1147.50,1147.50,1147.50,0,10
09/19/2005,03:31,1147.50,1147.50,1147.25,1147.25,50,81
09/19/2005,03:32,1147.25,1147.25,1147.25,1147.25,0,2
09/19/2005,03:33,1147.50,1147.50,1147.25,1147.25,29,5
09/19/2005,03:35,1147.25,1147.50,1147.00,1147.50,13,114
09/19/2005,03:36,1147.25,1147.25,1147.25,1147.25,0,13
09/19/2005,03:37,1147.25,1147.25,1147.00,1147.25,130,32
09/19/2005,03:38,1147.25,1147.25,1147.25,1147.25,92,0
09/19/2005,03:39,1147.25,1147.50,1147.25,1147.50,101,0
09/19/2005,03:40,1147.50,1147.50,1147.25,1147.50,72,100
09/19/2005,03:41,1147.25,1147.25,1147.00,1147.25,45,100
09/19/2005,03:42,1147.00,1147.25,1147.00,1147.25,8,5
09/19/2005,03:43,1147.50,1147.50,1147.50,1147.50,1,0
09/19/2005,03:44,1147.25,1147.25,1147.25,1147.25,0,10
09/19/2005,03:45,1147.25,1147.25,1147.25,1147.25,0,64
09/19/2005,03:46,1147.00,1147.25,1147.00,1147.25,5,5
09/19/2005,03:47,1147.25,1147.25,1147.25,1147.25,5,0
09/19/2005,03:49,1147.25,1147.50,1147.25,1147.50,72,0
09/19/2005,03:50,1147.75,1147.75,1147.50,1147.50,1,5
09/19/2005,03:51,1147.50,1147.75,1147.50,1147.50,111,5
09/19/2005,03:52,1147.50,1147.50,1147.50,1147.50,0,47
09/19/2005,03:53,1147.50,1147.50,1147.25,1147.50,111,62
09/19/2005,03:54,1147.50,1147.50,1147.25,1147.25,42,1
09/19/2005,03:55,1147.50,1147.50,1147.50,1147.50,8,0
09/19/2005,03:56,1147.50,1147.50,1147.50,1147.50,70,0
09/19/2005,03:57,1147.50,1147.50,1147.50,1147.50,11,0
09/19/2005,03:58,1147.50,1147.75,1147.25,1147.50,58,4
09/19/2005,03:59,1147.50,1147.50,1147.50,1147.50,0,10
09/19/2005,04:00,1147.50,1147.75,1147.50,1147.50,2,7
09/19/2005,04:01,1147.50,1147.50,1147.50,1147.50,0,7
09/19/2005,04:02,1147.25,1147.25,1147.25,1147.25,0,5
09/19/2005,04:03,1147.75,1147.75,1147.50,1147.50,4,55
09/19/2005,04:05,1147.50,1147.75,1147.50,1147.75,1,5
09/19/2005,04:06,1147.75,1147.75,1147.75,1147.75,97,0
09/19/2005,04:07,1147.75,1148.00,1147.75,1148.00,6,0
09/19/2005,04:09,1147.75,1147.75,1147.75,1147.75,0,13
09/19/2005,04:10,1147.75,1147.75,1147.75,1147.75,0,5
09/19/2005,04:11,1147.75,1147.75,1147.75,1147.75,0,29
09/19/2005,04:12,1147.50,1147.75,1147.50,1147.75,7,1
09/19/2005,04:13,1147.75,1147.75,1147.75,1147.75,10,0
09/19/2005,04:14,1147.75,1147.75,1147.50,1147.50,43,19
09/19/2005,04:16,1147.50,1147.50,1147.50,1147.50,0,12
09/19/2005,04:17,1147.50,1147.50,1147.50,1147.50,0,5
09/19/2005,04:18,1147.50,1147.50,1147.50,1147.50,0,2
09/19/2005,04:19,1147.75,1148.00,1147.75,1148.00,174,0
09/19/2005,04:20,1147.75,1148.00,1147.75,1148.00,1,5
09/19/2005,04:21,1147.75,1147.75,1147.75,1147.75,0,5
09/19/2005,04:23,1147.75,1147.75,1147.75,1147.75,0,5
09/19/2005,04:25,1147.75,1148.00,1147.75,1148.00,2,5
09/19/2005,04:27,1147.75,1147.75,1147.75,1147.75,0,47
09/19/2005,04:28,1147.75,1147.75,1147.75,1147.75,0,26
09/19/2005,04:29,1147.50,1147.75,1147.50,1147.75,5,6
09/19/2005,04:30,1147.50,1147.75,1147.50,1147.75,18,5
09/19/2005,04:31,1147.75,1147.75,1147.75,1147.75,23,0
09/19/2005,04:32,1147.75,1148.00,1147.75,1148.00,89,0
09/19/2005,04:33,1148.25,1148.25,1148.00,1148.00,1,17
09/19/2005,04:34,1148.00,1148.00,1148.00,1148.00,0,7
09/19/2005,04:35,1148.00,1148.00,1147.75,1148.00,12,19
09/19/2005,04:36,1147.75,1147.75,1147.75,1147.75,0,4
09/19/2005,04:37,1147.75,1148.00,1147.75,1148.00,12,5
09/19/2005,04:38,1148.00,1148.00,1148.00,1148.00,13,0
09/19/2005,04:39,1148.25,1148.25,1148.25,1148.25,9,0
09/19/2005,04:41,1148.25,1148.25,1148.25,1148.25,51,0
09/19/2005,04:42,1148.25,1148.50,1148.25,1148.50,6,0
09/19/2005,04:43,1148.50,1148.50,1148.50,1148.50,33,0
09/19/2005,04:44,1148.50,1148.50,1148.50,1148.50,84,0
09/19/2005,04:45,1148.50,1148.50,1148.50,1148.50,4,0
09/19/2005,04:46,1148.50,1148.50,1148.50,1148.50,5,0
09/19/2005,04:48,1148.50,1148.50,1148.50,1148.50,55,0
09/19/2005,04:49,1148.50,1148.50,1148.50,1148.50,94,0
09/19/2005,04:50,1148.50,1148.50,1148.50,1148.50,76,0
09/19/2005,04:51,1148.25,1148.25,1148.25,1148.25,0,1
09/19/2005,04:52,1148.50,1148.50,1148.50,1148.50,78,0
09/19/2005,04:53,1148.50,1148.50,1148.50,1148.50,22,0
09/19/2005,04:54,1148.50,1148.50,1148.50,1148.50,2,0
09/19/2005,04:55,1148.25,1148.50,1148.25,1148.50,9,40
09/19/2005,04:57,1148.50,1148.50,1148.50,1148.50,40,0
09/19/2005,04:58,1148.50,1148.50,1148.25,1148.25,38,85
09/19/2005,04:59,1148.25,1148.25,1148.25,1148.25,0,37
09/19/2005,05:00,1148.25,1148.25,1148.00,1148.00,0,4
09/19/2005,05:01,1148.00,1148.25,1148.00,1148.25,1,5
09/19/2005,05:02,1148.25,1148.25,1148.00,1148.00,12,2
09/19/2005,05:03,1148.25,1148.25,1147.75,1147.75,3,54
09/19/2005,05:04,1148.00,1148.00,1148.00,1148.00,12,0
09/19/2005,05:05,1148.00,1148.00,1147.75,1147.75,11,2
09/19/2005,05:06,1147.75,1148.00,1147.75,1148.00,25,3
09/19/2005,05:10,1148.00,1148.00,1148.00,1148.00,9,0
09/19/2005,05:11,1148.00,1148.00,1148.00,1148.00,2,0
09/19/2005,05:12,1148.00,1148.00,1147.75,1147.75,10,1
09/19/2005,05:13,1148.25,1148.25,1147.75,1147.75,2,3
09/19/2005,05:14,1148.00,1148.00,1148.00,1148.00,3,0
09/19/2005,05:20,1148.00,1148.00,1148.00,1148.00,5,0
09/19/2005,05:23,1148.00,1148.00,1147.75,1148.00,121,3
09/19/2005,05:24,1148.00,1148.00,1148.00,1148.00,5,0
09/19/2005,05:27,1148.00,1148.00,1148.00,1148.00,4,0
09/19/2005,05:28,1148.25,1148.25,1148.25,1148.25,1,0
09/19/2005,05:30,1148.25,1148.25,1148.00,1148.00,5,1
09/19/2005,05:31,1148.25,1148.25,1148.25,1148.25,39,0
09/19/2005,05:32,1148.25,1148.25,1147.75,1148.00,43,92
09/19/2005,05:33,1148.25,1148.25,1148.25,1148.25,1,0
09/19/2005,05:37,1148.00,1148.00,1147.75,1148.00,1,15
09/19/2005,05:38,1148.00,1148.00,1148.00,1148.00,57,0
09/19/2005,05:39,1148.00,1148.00,1148.00,1148.00,6,0
09/19/2005,05:40,1148.00,1148.00,1147.75,1147.75,2,1
09/19/2005,05:44,1147.75,1147.75,1147.50,1147.50,0,226
09/19/2005,05:45,1147.75,1147.75,1147.75,1147.75,91,0
09/19/2005,05:46,1147.50,1147.50,1147.50,1147.50,0,27
09/19/2005,05:47,1147.50,1147.50,1147.50,1147.50,0,25
09/19/2005,05:50,1147.50,1147.50,1147.50,1147.50,0,187
09/19/2005,05:51,1147.50,1147.50,1147.50,1147.50,0,1
09/19/2005,05:52,1147.75,1147.75,1147.75,1147.75,96,0
09/19/2005,05:53,1147.75,1147.75,1147.75,1147.75,71,0
09/19/2005,05:55,1147.75,1147.75,1147.75,1147.75,7,0
09/19/2005,05:56,1147.75,1147.75,1147.75,1147.75,5,0
09/19/2005,05:57,1147.75,1148.00,1147.75,1148.00,35,0
09/19/2005,05:58,1148.00,1148.00,1147.75,1147.75,5,1
09/19/2005,05:59,1148.00,1148.00,1148.00,1148.00,1,0
09/19/2005,06:01,1148.00,1148.00,1148.00,1148.00,47,0
09/19/2005,06:02,1148.00,1148.00,1148.00,1148.00,37,0
09/19/2005,06:07,1147.75,1147.75,1147.75,1147.75,0,50
09/19/2005,06:08,1147.75,1147.75,1147.75,1147.75,0,128
09/19/2005,06:09,1147.75,1147.75,1147.50,1147.50,0,137
09/19/2005,06:10,1147.75,1147.75,1147.75,1147.75,20,0
09/19/2005,06:11,1147.75,1147.75,1147.75,1147.75,1,0
09/19/2005,06:13,1147.50,1147.50,1147.25,1147.25,25,191
09/19/2005,06:14,1147.50,1147.50,1147.50,1147.50,4,0
09/19/2005,06:16,1147.75,1147.75,1147.50,1147.50,6,2
09/19/2005,06:18,1147.75,1147.75,1147.75,1147.75,1,0
09/19/2005,06:19,1147.50,1147.50,1147.50,1147.50,0,2
09/19/2005,06:20,1147.50,1147.50,1147.50,1147.50,0,10
09/19/2005,06:22,1147.50,1147.50,1147.50,1147.50,0,104
09/19/2005,06:23,1147.50,1147.50,1147.25,1147.50,1,15
09/19/2005,06:24,1147.75,1147.75,1147.75,1147.75,50,0
09/19/2005,06:25,1147.50,1147.50,1147.50,1147.50,0,2
09/19/2005,06:26,1147.75,1147.75,1147.75,1147.75,6,0
09/19/2005,06:27,1147.75,1147.75,1147.75,1147.75,1,0
09/19/2005,06:29,1147.75,1147.75,1147.75,1147.75,1,0
09/19/2005,06:30,1147.75,1147.75,1147.75,1147.75,3,0
09/19/2005,06:32,1147.75,1147.75,1147.75,1147.75,51,0
09/19/2005,06:33,1147.75,1147.75,1147.75,1147.75,12,0
09/19/2005,06:35,1147.75,1147.75,1147.75,1147.75,20,0
09/19/2005,06:36,1147.75,1147.75,1147.75,1147.75,11,0
09/19/2005,06:37,1147.75,1147.75,1147.75,1147.75,120,0
09/19/2005,06:38,1147.75,1147.75,1147.75,1147.75,1,0
09/19/2005,06:39,1147.75,1147.75,1147.25,1147.25,4,189
09/19/2005,06:40,1147.50,1147.50,1147.25,1147.25,4,1
09/19/2005,06:42,1147.50,1147.50,1147.50,1147.50,40,0
09/19/2005,06:43,1147.50,1147.50,1147.50,1147.50,2,0
09/19/2005,06:44,1147.50,1147.50,1147.25,1147.25,1,1
09/19/2005,06:47,1147.50,1147.50,1147.25,1147.25,52,1
09/19/2005,06:48,1147.50,1147.50,1147.25,1147.25,2,1
09/19/2005,06:49,1147.50,1147.50,1147.25,1147.50,3,1
09/19/2005,06:50,1147.50,1147.75,1147.25,1147.75,117,2
09/19/2005,06:51,1147.75,1147.75,1147.75,1147.75,2,0
09/19/2005,06:52,1147.75,1147.75,1147.75,1147.75,205,0
09/19/2005,06:53,1147.50,1147.75,1147.50,1147.75,9,1
09/19/2005,06:55,1147.75,1148.00,1147.75,1147.75,72,20
09/19/2005,06:56,1147.75,1147.75,1147.75,1147.75,0,3
09/19/2005,06:57,1147.75,1147.75,1147.50,1147.75,5,62
09/19/2005,06:58,1147.50,1147.75,1147.50,1147.75,16,1
09/19/2005,06:59,1147.50,1147.50,1147.50,1147.50,0,1
09/19/2005,07:00,1147.50,1148.00,1147.50,1148.00,240,5
09/19/2005,07:01,1148.00,1148.00,1147.75,1148.00,112,1
09/19/2005,07:02,1148.00,1148.25,1148.00,1148.25,61,0
09/19/2005,07:03,1148.25,1148.50,1148.25,1148.50,269,45
09/19/2005,07:04,1148.50,1148.75,1148.50,1148.75,369,0
09/19/2005,07:05,1148.75,1148.75,1148.50,1148.50,4,54
09/19/2005,07:06,1148.50,1148.50,1148.50,1148.50,0,25
09/19/2005,07:07,1148.25,1148.50,1148.00,1148.00,7,262
09/19/2005,07:09,1148.25,1148.25,1148.25,1148.25,32,0
09/19/2005,07:10,1148.00,1148.25,1148.00,1148.25,48,2
09/19/2005,07:11,1148.25,1148.50,1148.25,1148.25,305,221
09/19/2005,07:12,1148.25,1148.25,1148.00,1148.00,0,7
09/19/2005,07:13,1148.25,1148.25,1148.25,1148.25,1,0
09/19/2005,07:14,1148.00,1148.00,1147.75,1148.00,15,340
09/19/2005,07:15,1148.00,1148.00,1147.75,1147.75,22,32
09/19/2005,07:16,1147.75,1148.00,1147.75,1148.00,2,2
09/19/2005,07:17,1148.00,1148.25,1148.00,1148.25,32,0
09/19/2005,07:18,1148.25,1148.25,1148.00,1148.25,2,30
09/19/2005,07:19,1148.25,1148.25,1148.00,1148.25,37,1
09/19/2005,07:20,1148.25,1148.25,1148.25,1148.25,1,0
09/19/2005,07:21,1148.00,1148.00,1147.75,1148.00,70,147
09/19/2005,07:22,1148.00,1148.00,1148.00,1148.00,1,0
09/19/2005,07:23,1148.25,1148.25,1148.25,1148.25,1,0
09/19/2005,07:24,1148.25,1148.25,1148.00,1148.00,6,1
09/19/2005,07:25,1148.25,1148.50,1148.25,1148.50,41,1
09/19/2005,07:26,1148.50,1148.50,1148.25,1148.25,1,2
09/19/2005,07:27,1148.50,1148.50,1148.50,1148.50,124,0
09/19/2005,07:28,1148.25,1148.50,1148.25,1148.50,84,18
09/19/2005,07:29,1148.50,1148.75,1148.50,1148.50,51,18
09/19/2005,07:30,1148.50,1148.75,1148.50,1148.50,5,2
09/19/2005,07:31,1148.50,1148.75,1148.50,1148.50,107,8
09/19/2005,07:32,1148.75,1149.00,1148.75,1149.00,118,0
09/19/2005,07:33,1148.75,1149.00,1148.50,1148.75,52,64
09/19/2005,07:34,1148.75,1149.00,1148.50,1149.00,175,29
09/19/2005,07:35,1149.00,1149.00,1148.75,1148.75,20,10
09/19/2005,07:36,1148.75,1149.00,1148.75,1148.75,1,26
09/19/2005,07:37,1148.75,1148.75,1148.75,1148.75,0,8
09/19/2005,07:38,1148.75,1149.00,1148.75,1149.00,1,2
09/19/2005,07:39,1148.75,1148.75,1148.75,1148.75,0,183
09/19/2005,07:40,1148.75,1149.00,1148.75,1148.75,14,24
09/19/2005,07:41,1148.75,1149.25,1148.75,1149.25,380,5
09/19/2005,07:42,1149.25,1149.50,1149.25,1149.50,233,19
09/19/2005,07:43,1149.25,1149.50,1149.25,1149.25,1,51
09/19/2005,07:44,1149.25,1149.25,1149.00,1149.00,25,552
09/19/2005,07:45,1149.00,1149.25,1149.00,1149.25,6,33
09/19/2005,07:46,1149.00,1149.25,1149.00,1149.25,10,3
09/19/2005,07:47,1149.00,1149.25,1149.00,1149.25,2,2
09/19/2005,07:48,1149.25,1149.25,1149.25,1149.25,102,0
09/19/2005,07:49,1149.25,1149.25,1149.00,1149.00,31,1
09/19/2005,07:50,1149.25,1149.25,1149.25,1149.25,3,0
09/19/2005,07:51,1149.00,1149.25,1149.00,1149.00,25,17
09/19/2005,07:52,1149.00,1149.25,1149.00,1149.25,100,46
09/19/2005,07:53,1149.25,1149.50,1149.00,1149.25,63,13
09/19/2005,07:54,1149.25,1149.25,1149.25,1149.25,74,0
09/19/2005,07:55,1149.00,1149.00,1149.00,1149.00,0,3
09/19/2005,07:56,1149.25,1149.25,1149.00,1149.25,126,102
09/19/2005,07:57,1149.25,1149.25,1149.00,1149.25,125,16
09/19/2005,07:58,1149.25,1149.25,1149.25,1149.25,30,0
09/19/2005,07:59,1149.25,1149.75,1149.25,1149.25,308,306
09/19/2005,08:00,1149.25,1149.50,1149.25,1149.50,26,1
09/19/2005,08:01,1149.50,1149.75,1149.50,1149.50,355,3
09/19/2005,08:02,1149.50,1149.75,1149.50,1149.50,36,56
09/19/2005,08:03,1149.50,1149.75,1149.50,1149.50,5,370
09/19/2005,08:04,1149.50,1149.75,1149.50,1149.50,29,291
09/19/2005,08:05,1149.50,1149.75,1149.50,1149.75,2,4
09/19/2005,08:06,1149.50,1149.50,1149.25,1149.25,0,212
09/19/2005,08:07,1149.50,1149.75,1149.50,1149.50,61,48
09/19/2005,08:08,1149.50,1149.50,1149.50,1149.50,0,96
09/19/2005,08:09,1149.50,1149.75,1149.50,1149.50,13,29
09/19/2005,08:10,1149.50,1149.50,1149.25,1149.50,118,88
09/19/2005,08:11,1149.50,1149.75,1149.50,1149.50,386,29
09/19/2005,08:12,1149.50,1149.75,1149.50,1149.50,1,238
09/19/2005,08:13,1149.50,1149.50,1149.25,1149.50,25,74
09/19/2005,08:14,1149.25,1149.50,1149.25,1149.50,105,17
09/19/2005,08:15,1149.25,1149.50,1149.25,1149.25,92,3
09/19/2005,08:16,1149.50,1149.50,1149.50,1149.50,79,0
09/19/2005,08:17,1149.75,1149.75,1149.75,1149.75,130,0
09/19/2005,08:18,1149.50,1149.75,1149.50,1149.75,32,184
09/19/2005,08:19,1149.75,1150.00,1149.75,1149.75,178,135
09/19/2005,08:20,1149.50,1149.75,1149.50,1149.50,1,6
09/19/2005,08:21,1149.75,1149.75,1149.50,1149.50,5,20
09/19/2005,08:22,1149.75,1149.75,1149.50,1149.50,1,284
09/19/2005,08:23,1149.25,1149.50,1149.00,1149.25,19,338
09/19/2005,08:24,1149.00,1149.25,1149.00,1149.25,2,4
09/19/2005,08:25,1149.25,1149.25,1149.00,1149.00,23,42
09/19/2005,08:26,1149.00,1149.25,1149.00,1149.00,22,101
09/19/2005,08:27,1149.00,1149.25,1148.75,1148.75,56,720
09/19/2005,08:28,1148.75,1149.00,1148.50,1149.00,194,274
09/19/2005,08:29,1149.00,1149.00,1148.75,1149.00,419,15
09/19/2005,08:30,1149.00,1149.00,1148.50,1148.75,379,391
09/19/2005,08:31,1148.75,1149.25,1148.50,1149.00,2529,1924
09/19/2005,08:32,1148.75,1149.00,1148.75,1148.75,1088,589
09/19/2005,08:33,1149.00,1149.25,1148.25,1148.50,1468,3397
09/19/2005,08:34,1148.50,1148.75,1148.25,1148.50,573,1022
09/19/2005,08:35,1148.50,1149.00,1148.25,1148.75,1457,182
09/19/2005,08:36,1149.00,1149.00,1148.75,1149.00,1096,372
09/19/2005,08:37,1149.00,1149.00,1148.75,1149.00,324,778
09/19/2005,08:38,1149.00,1149.50,1148.75,1149.25,1478,826
09/19/2005,08:39,1149.25,1149.50,1148.25,1148.50,1115,3237
09/19/2005,08:40,1148.50,1148.75,1148.25,1148.75,1060,310
09/19/2005,08:41,1148.75,1148.75,1147.50,1147.50,1868,6544
09/19/2005,08:42,1147.50,1147.75,1147.25,1147.50,835,1645
09/19/2005,08:43,1147.75,1147.75,1147.50,1147.75,651,366
09/19/2005,08:44,1147.75,1148.25,1147.50,1148.00,2768,710
09/19/2005,08:45,1148.25,1148.75,1148.00,1148.75,2276,1899
09/19/2005,08:46,1148.75,1148.75,1148.25,1148.50,730,820
09/19/2005,08:47,1148.25,1148.75,1148.25,1148.50,655,767
09/19/2005,08:48,1148.25,1148.50,1148.25,1148.50,153,149
09/19/2005,08:49,1148.50,1148.50,1148.00,1148.00,314,1436
09/19/2005,08:50,1147.75,1148.25,1147.75,1148.25,1230,844
09/19/2005,08:51,1148.00,1148.25,1147.75,1148.00,824,316
09/19/2005,08:52,1148.25,1148.25,1147.50,1147.50,540,1439
09/19/2005,08:53,1147.50,1148.00,1147.50,1148.00,1203,43
09/19/2005,08:54,1147.75,1148.25,1147.75,1148.00,470,794
09/19/2005,08:55,1147.75,1147.75,1147.25,1147.50,354,1375
09/19/2005,08:56,1147.50,1147.75,1147.25,1147.50,98,1213
09/19/2005,08:57,1147.50,1147.75,1147.25,1147.75,1568,476
09/19/2005,08:58,1148.00,1148.25,1147.75,1147.75,1707,909
09/19/2005,08:59,1148.00,1148.00,1147.75,1147.75,28,543
09/19/2005,09:00,1148.00,1148.50,1147.75,1148.25,1083,212
09/19/2005,09:01,1148.25,1148.25,1147.75,1148.25,1045,590
09/19/2005,09:02,1148.25,1148.25,1147.75,1148.00,651,600
09/19/2005,09:03,1148.00,1148.25,1147.75,1147.75,1249,284
09/19/2005,09:04,1148.00,1148.25,1147.75,1148.00,1040,85
09/19/2005,09:05,1148.00,1148.25,1147.25,1147.75,1117,2133
09/19/2005,09:06,1147.75,1148.00,1147.25,1147.50,957,1533
09/19/2005,09:07,1147.50,1147.50,1147.00,1147.25,708,1103
09/19/2005,09:08,1147.00,1147.25,1146.50,1147.00,1529,2674
09/19/2005,09:09,1146.75,1147.00,1146.50,1146.75,869,3587
09/19/2005,09:10,1146.75,1146.75,1145.25,1145.50,3193,9916
09/19/2005,09:11,1145.50,1146.00,1145.50,1145.75,2785,3419
09/19/2005,09:12,1146.00,1146.00,1145.50,1146.00,670,2136
09/19/2005,09:13,1145.75,1146.00,1145.50,1145.75,1244,1098
09/19/2005,09:14,1145.75,1146.25,1145.75,1146.25,1694,426
09/19/2005,09:15,1146.25,1146.25,1146.00,1146.25,425,552
09/19/2005,09:16,1146.00,1146.25,1145.75,1145.75,27,1384
09/19/2005,09:17,1145.75,1146.00,1145.50,1145.75,345,1429
09/19/2005,09:18,1145.75,1146.00,1145.50,1145.50,618,1167
09/19/2005,09:19,1145.75,1146.00,1145.50,1145.75,547,425
09/19/2005,09:20,1145.75,1146.00,1145.75,1145.75,51,607
09/19/2005,09:21,1146.00,1146.25,1145.75,1146.00,1104,752
09/19/2005,09:22,1146.00,1146.50,1145.75,1146.50,887,337
09/19/2005,09:23,1146.25,1146.50,1146.25,1146.50,88,97
09/19/2005,09:24,1146.25,1146.75,1146.25,1146.75,3031,231
09/19/2005,09:25,1146.75,1146.75,1146.25,1146.25,424,1027
09/19/2005,09:26,1146.50,1146.75,1146.25,1146.50,727,42
09/19/2005,09:27,1146.75,1146.75,1146.25,1146.25,63,1419
09/19/2005,09:28,1146.25,1146.50,1146.00,1146.25,807,998
09/19/2005,09:29,1146.25,1146.50,1146.00,1146.50,402,168
09/19/2005,09:30,1146.25,1146.75,1146.25,1146.75,659,432
09/19/2005,09:31,1146.75,1146.75,1146.00,1146.25,115,1494
09/19/2005,09:32,1146.00,1146.50,1145.75,1146.00,763,1250
09/19/2005,09:33,1146.00,1146.00,1145.75,1146.00,1183,400
09/19/2005,09:34,1146.25,1146.50,1146.00,1146.25,422,498
09/19/2005,09:35,1146.50,1146.50,1146.25,1146.25,50,800
09/19/2005,09:36,1146.25,1146.50,1146.00,1146.25,188,137
09/19/2005,09:37,1146.25,1146.50,1146.25,1146.50,98,594
09/19/2005,09:38,1146.50,1146.75,1146.25,1146.50,850,69
09/19/2005,09:39,1146.50,1147.25,1146.50,1147.00,2226,110
09/19/2005,09:40,1147.00,1147.50,1147.00,1147.25,947,679
09/19/2005,09:41,1147.50,1147.50,1147.25,1147.50,1550,652
09/19/2005,09:42,1147.25,1147.50,1146.75,1146.75,234,3138
09/19/2005,09:43,1146.75,1147.00,1146.75,1146.75,111,903
09/19/2005,09:44,1146.75,1147.25,1146.75,1146.75,471,361
09/19/2005,09:45,1146.75,1147.25,1146.75,1147.25,597,207
09/19/2005,09:46,1147.25,1147.50,1146.75,1147.00,1147,1294
09/19/2005,09:47,1147.00,1147.00,1146.50,1146.75,109,700
09/19/2005,09:48,1146.75,1147.00,1146.50,1146.75,283,315
09/19/2005,09:49,1146.75,1147.00,1146.50,1146.50,393,339
09/19/2005,09:50,1146.50,1146.75,1146.25,1146.25,213,999
09/19/2005,09:51,1146.25,1146.50,1146.25,1146.25,66,324
09/19/2005,09:52,1146.25,1147.00,1146.00,1146.75,1671,1299
09/19/2005,09:53,1146.50,1146.75,1146.25,1146.25,54,1546
09/19/2005,09:54,1146.25,1146.75,1146.00,1146.75,1252,950
09/19/2005,09:55,1146.75,1147.00,1146.75,1146.75,201,466
09/19/2005,09:56,1146.75,1147.00,1146.50,1146.75,36,213
09/19/2005,09:57,1146.50,1146.75,1146.25,1146.25,5,274
09/19/2005,09:58,1146.50,1146.50,1145.50,1145.75,1076,2657
09/19/2005,09:59,1145.75,1146.00,1145.50,1145.75,1650,542
09/19/2005,10:00,1145.75,1146.00,1145.00,1145.25,2111,3499
09/19/2005,10:01,1145.25,1145.50,1144.75,1145.50,1040,4087
09/19/2005,10:02,1145.25,1145.75,1145.25,1145.25,756,1400
09/19/2005,10:03,1145.50,1145.75,1145.25,1145.75,1165,208
09/19/2005,10:04,1145.75,1146.00,1145.25,1145.25,199,1534
09/19/2005,10:05,1145.25,1145.50,1145.25,1145.25,537,647
09/19/2005,10:06,1145.25,1145.50,1145.00,1145.50,385,829
09/19/2005,10:07,1145.50,1145.50,1144.75,1145.25,1390,1807
09/19/2005,10:08,1145.25,1145.75,1145.00,1145.50,777,822
09/19/2005,10:09,1145.50,1145.50,1145.25,1145.25,146,522
09/19/2005,10:10,1145.25,1145.50,1144.75,1145.00,1035,2865
09/19/2005,10:11,1145.00,1145.00,1144.50,1144.50,1512,1885
09/19/2005,10:12,1144.50,1144.75,1144.50,1144.75,414,2568
09/19/2005,10:13,1144.50,1144.75,1144.25,1144.75,999,710
09/19/2005,10:14,1144.75,1145.00,1144.25,1144.75,794,1525
09/19/2005,10:15,1144.50,1144.75,1144.50,1144.75,443,483
09/19/2005,10:16,1144.75,1145.00,1144.50,1144.75,390,801
09/19/2005,10:17,1144.75,1145.00,1144.50,1144.75,1877,342
09/19/2005,10:18,1145.00,1145.00,1144.50,1144.50,207,546
09/19/2005,10:19,1144.50,1144.75,1144.25,1144.50,148,1566
09/19/2005,10:20,1144.25,1144.75,1144.25,1144.50,565,594
09/19/2005,10:21,1144.25,1144.50,1144.25,1144.50,628,1526
09/19/2005,10:22,1144.50,1145.00,1144.25,1145.00,1414,450
09/19/2005,10:23,1145.00,1145.25,1144.75,1145.25,1021,247
09/19/2005,10:24,1145.00,1145.25,1145.00,1145.25,547,1837
09/19/2005,10:25,1145.00,1145.75,1145.00,1145.50,1887,310
09/19/2005,10:26,1145.25,1145.75,1145.25,1145.50,997,918
09/19/2005,10:27,1145.25,1145.50,1145.00,1145.00,149,1916
09/19/2005,10:28,1145.00,1145.50,1144.75,1145.25,1141,504
09/19/2005,10:29,1145.25,1145.75,1144.75,1145.00,1679,1221
09/19/2005,10:30,1145.25,1145.50,1145.00,1145.25,1175,291
09/19/2005,10:31,1145.25,1145.25,1144.75,1144.75,428,654
09/19/2005,10:32,1145.00,1145.00,1144.75,1144.75,424,155
09/19/2005,10:33,1144.75,1145.25,1144.75,1145.00,699,107
09/19/2005,10:34,1145.00,1145.25,1144.75,1145.00,10,117
09/19/2005,10:35,1145.00,1145.00,1144.50,1144.75,129,869
09/19/2005,10:36,1144.75,1144.75,1144.25,1144.50,216,768
09/19/2005,10:37,1144.25,1144.25,1143.50,1143.75,2380,6343
09/19/2005,10:38,1143.75,1144.00,1143.50,1143.50,226,1604
09/19/2005,10:39,1143.50,1144.00,1143.50,1143.75,896,626
09/19/2005,10:40,1143.75,1144.00,1143.75,1144.00,161,200
09/19/2005,10:41,1144.00,1144.00,1143.50,1143.75,538,1301
09/19/2005,10:42,1143.75,1144.00,1143.75,1143.75,187,162
09/19/2005,10:43,1144.00,1144.25,1143.75,1144.25,725,95
09/19/2005,10:44,1144.25,1144.25,1143.75,1143.75,262,907
09/19/2005,10:45,1143.75,1144.00,1143.50,1143.75,32,491
09/19/2005,10:46,1143.75,1144.00,1143.50,1143.75,945,315
09/19/2005,10:47,1143.75,1144.00,1143.50,1144.00,434,36
09/19/2005,10:48,1144.00,1144.00,1143.75,1143.75,102,417
09/19/2005,10:49,1144.00,1144.25,1143.75,1143.75,698,643
09/19/2005,10:50,1144.00,1144.00,1143.50,1143.75,45,871
09/19/2005,10:51,1143.75,1144.00,1143.25,1144.00,1237,3718
09/19/2005,10:52,1144.00,1144.00,1143.25,1143.50,457,1023
09/19/2005,10:53,1143.75,1143.75,1143.50,1143.50,430,591
09/19/2005,10:54,1143.50,1143.50,1143.25,1143.50,425,812
09/19/2005,10:55,1143.50,1143.75,1143.25,1143.75,121,215
09/19/2005,10:56,1143.50,1144.00,1143.50,1144.00,450,547
09/19/2005,10:57,1143.75,1144.25,1143.75,1144.00,688,130
09/19/2005,10:58,1144.00,1144.25,1144.00,1144.25,257,677
09/19/2005,10:59,1144.25,1144.25,1143.75,1143.75,13,454
09/19/2005,11:00,1143.75,1144.00,1143.50,1144.00,644,402
09/19/2005,11:01,1143.75,1143.75,1143.50,1143.75,402,284
09/19/2005,11:02,1143.75,1143.75,1143.50,1143.50,497,377
09/19/2005,11:03,1143.50,1143.75,1143.50,1143.50,31,516
09/19/2005,11:04,1143.50,1143.75,1143.25,1143.25,63,270
09/19/2005,11:05,1143.25,1143.75,1143.25,1143.50,254,373
09/19/2005,11:06,1143.50,1143.75,1143.50,1143.50,30,958
09/19/2005,11:07,1143.50,1143.75,1143.50,1143.75,3,99
09/19/2005,11:08,1143.50,1143.75,1143.50,1143.75,43,173
09/19/2005,11:09,1143.75,1144.00,1143.75,1144.00,600,186
09/19/2005,11:10,1143.75,1144.25,1143.75,1144.00,854,625
09/19/2005,11:11,1144.00,1144.50,1144.00,1144.25,713,194
09/19/2005,11:12,1144.50,1145.00,1144.50,1144.50,2506,836
09/19/2005,11:13,1144.50,1145.00,1144.50,1144.50,496,282
09/19/2005,11:14,1144.75,1145.00,1144.50,1144.75,695,716
09/19/2005,11:15,1144.75,1144.75,1144.50,1144.75,80,190
09/19/2005,11:16,1144.50,1144.75,1144.50,1144.75,5,14
09/19/2005,11:17,1144.75,1144.75,1144.25,1144.50,321,270
09/19/2005,11:18,1144.75,1145.00,1144.50,1144.50,453,249
09/19/2005,11:19,1144.75,1145.00,1144.50,1144.75,218,22
09/19/2005,11:20,1144.75,1145.00,1144.75,1144.75,107,27
09/19/2005,11:21,1144.75,1145.00,1144.50,1144.50,19,461
09/19/2005,11:22,1144.50,1144.75,1144.50,1144.50,221,16
09/19/2005,11:23,1144.50,1145.00,1144.50,1144.75,391,74
09/19/2005,11:24,1144.75,1145.00,1144.50,1144.75,47,94
09/19/2005,11:25,1145.00,1145.00,1144.75,1145.00,301,78
09/19/2005,11:26,1145.00,1145.00,1144.50,1144.75,43,497
09/19/2005,11:27,1144.75,1144.75,1144.00,1144.00,508,1819
09/19/2005,11:28,1144.00,1144.25,1144.00,1144.00,158,118
09/19/2005,11:29,1144.25,1144.25,1144.00,1144.25,10,101
09/19/2005,11:30,1144.25,1144.25,1144.00,1144.00,283,141
09/19/2005,11:31,1144.25,1144.25,1143.75,1144.00,316,996
09/19/2005,11:32,1144.25,1144.25,1144.00,1144.00,80,23
09/19/2005,11:33,1144.25,1144.25,1144.00,1144.00,46,1076
09/19/2005,11:34,1144.00,1144.25,1143.75,1144.00,493,723
09/19/2005,11:35,1144.00,1144.25,1143.75,1144.25,189,47
09/19/2005,11:36,1144.00,1144.50,1144.00,1144.25,285,180
09/19/2005,11:37,1144.25,1144.50,1144.25,1144.50,23,228
09/19/2005,11:38,1144.50,1144.75,1144.25,1144.75,835,30
09/19/2005,11:39,1144.75,1144.75,1144.00,1144.25,107,710
09/19/2005,11:40,1144.25,1144.25,1143.75,1144.00,121,251
09/19/2005,11:41,1144.25,1144.25,1144.00,1144.25,46,2
09/19/2005,11:42,1144.00,1144.75,1144.00,1144.50,870,90
09/19/2005,11:43,1144.50,1144.75,1144.00,1144.50,70,401
09/19/2005,11:44,1144.25,1144.50,1144.00,1144.25,40,442
09/19/2005,11:45,1144.25,1144.25,1144.00,1144.25,70,12
09/19/2005,11:46,1144.25,1144.75,1144.25,1144.50,514,394
09/19/2005,11:47,1144.50,1144.50,1144.25,1144.50,99,10
09/19/2005,11:48,1144.50,1144.50,1144.25,1144.50,46,48
09/19/2005,11:49,1144.50,1144.50,1144.25,1144.25,193,23
09/19/2005,11:50,1144.50,1144.50,1144.25,1144.50,208,11
09/19/2005,11:51,1144.50,1144.75,1144.25,1144.75,114,400
09/19/2005,11:52,1144.75,1145.00,1144.50,1144.75,1238,437
09/19/2005,11:53,1144.75,1145.00,1144.50,1145.00,554,121
09/19/2005,11:54,1144.75,1144.75,1144.75,1144.75,0,181
09/19/2005,11:55,1144.75,1145.00,1144.50,1144.75,113,134
09/19/2005,11:56,1145.00,1145.25,1144.75,1145.25,1499,563
09/19/2005,11:57,1145.00,1145.25,1144.75,1145.00,220,726
09/19/2005,11:58,1145.00,1145.00,1144.75,1145.00,388,229
09/19/2005,11:59,1144.75,1145.00,1144.50,1144.50,88,491
09/19/2005,12:00,1144.75,1144.75,1144.50,1144.75,332,10
09/19/2005,12:01,1144.75,1145.00,1144.50,1145.00,371,17
09/19/2005,12:02,1145.00,1145.25,1144.75,1145.00,681,165
09/19/2005,12:03,1145.00,1145.50,1145.00,1145.50,520,205
09/19/2005,12:04,1145.25,1145.50,1144.75,1145.00,95,1073
09/19/2005,12:05,1145.00,1145.25,1144.75,1145.00,201,482
09/19/2005,12:06,1145.00,1145.25,1144.75,1145.00,79,23
09/19/2005,12:07,1145.00,1145.25,1144.75,1144.75,63,554
09/19/2005,12:08,1144.75,1144.75,1144.50,1144.50,484,1188
09/19/2005,12:09,1144.50,1144.75,1144.50,1144.75,16,68
09/19/2005,12:10,1144.75,1144.75,1144.50,1144.75,47,6
09/19/2005,12:11,1144.75,1144.75,1144.50,1144.50,129,17
09/19/2005,12:12,1144.75,1144.75,1144.50,1144.50,18,194
09/19/2005,12:13,1144.50,1144.75,1144.50,1144.50,13,615
09/19/2005,12:14,1144.50,1144.50,1144.00,1144.25,94,1182
09/19/2005,12:15,1144.25,1144.25,1143.75,1143.75,533,990
09/19/2005,12:16,1144.00,1144.25,1143.75,1144.00,875,222
09/19/2005,12:17,1144.00,1144.25,1143.75,1144.00,397,357
09/19/2005,12:18,1144.00,1144.50,1144.00,1144.50,463,153
09/19/2005,12:19,1144.50,1144.50,1144.00,1144.00,60,122
09/19/2005,12:20,1144.00,1144.50,1144.00,1144.50,547,7
09/19/2005,12:21,1144.50,1144.75,1144.50,1144.75,466,18
09/19/2005,12:22,1145.00,1145.25,1144.75,1145.25,447,69
09/19/2005,12:23,1145.00,1145.00,1144.75,1144.75,34,387
09/19/2005,12:24,1144.75,1145.00,1144.50,1144.50,15,571
09/19/2005,12:25,1144.50,1144.75,1144.00,1144.25,430,1581
09/19/2005,12:26,1144.25,1144.50,1144.00,1144.50,47,213
09/19/2005,12:27,1144.25,1144.25,1144.00,1144.25,18,265
09/19/2005,12:28,1144.25,1144.25,1143.75,1144.00,263,393
09/19/2005,12:29,1144.00,1144.00,1143.75,1144.00,313,14
09/19/2005,12:30,1144.00,1144.25,1143.75,1144.00,134,201
09/19/2005,12:31,1144.00,1144.50,1143.75,1144.25,335,77
09/19/2005,12:32,1144.25,1144.50,1144.25,1144.50,32,92
09/19/2005,12:33,1144.50,1144.50,1144.00,1144.25,28,309
09/19/2005,12:34,1144.25,1144.25,1144.00,1144.25,60,126
09/19/2005,12:35,1144.25,1144.25,1144.00,1144.00,326,239
09/19/2005,12:36,1144.25,1144.25,1144.00,1144.25,31,11
09/19/2005,12:37,1144.00,1144.25,1144.00,1144.00,107,10
09/19/2005,12:38,1144.00,1144.25,1144.00,1144.25,4,66
09/19/2005,12:39,1144.25,1145.00,1144.00,1144.75,1366,111
09/19/2005,12:40,1145.00,1145.00,1144.75,1145.00,220,445
09/19/2005,12:41,1144.75,1145.25,1144.50,1144.75,1073,573
09/19/2005,12:42,1145.00,1145.00,1144.75,1144.75,298,23
09/19/2005,12:43,1144.75,1145.25,1144.75,1145.25,202,26
09/19/2005,12:44,1145.25,1145.25,1144.75,1145.00,36,401
09/19/2005,12:45,1145.00,1145.25,1145.00,1145.25,251,91
09/19/2005,12:46,1145.00,1145.25,1144.75,1145.00,541,468
09/19/2005,12:47,1145.00,1145.00,1144.75,1145.00,165,29
09/19/2005,12:48,1144.75,1144.75,1144.25,1144.50,603,1947
09/19/2005,12:49,1144.50,1144.75,1144.25,1144.25,46,302
09/19/2005,12:50,1144.25,1144.50,1143.75,1144.00,617,1826
09/19/2005,12:51,1143.75,1144.25,1143.75,1144.25,314,168
09/19/2005,12:52,1144.00,1144.25,1144.00,1144.00,77,611
09/19/2005,12:53,1144.25,1144.75,1144.25,1144.50,385,400
09/19/2005,12:54,1144.50,1144.75,1144.25,1144.50,445,92
09/19/2005,12:55,1144.25,1144.75,1144.25,1144.50,210,241
09/19/2005,12:56,1144.50,1144.50,1144.25,1144.50,179,56
09/19/2005,12:57,1144.50,1144.75,1144.50,1144.50,49,578
09/19/2005,12:58,1144.75,1144.75,1144.50,1144.75,33,72
09/19/2005,12:59,1144.50,1144.75,1144.50,1144.75,13,139
09/19/2005,13:00,1144.50,1144.75,1144.25,1144.50,240,497
09/19/2005,13:01,1144.50,1145.00,1144.50,1144.75,793,343
09/19/2005,13:02,1145.00,1145.00,1144.75,1144.75,35,82
09/19/2005,13:03,1145.00,1145.00,1144.50,1144.75,33,380
09/19/2005,13:04,1144.50,1144.50,1144.50,1144.50,0,4
09/19/2005,13:05,1144.50,1144.50,1144.50,1144.50,0,442
09/19/2005,13:06,1144.75,1144.75,1144.50,1144.50,28,407
09/19/2005,13:07,1144.50,1144.50,1144.00,1144.00,143,861
09/19/2005,13:08,1144.00,1144.25,1144.00,1144.00,29,162
09/19/2005,13:09,1144.00,1144.50,1144.00,1144.25,406,539
09/19/2005,13:10,1144.25,1144.25,1143.75,1143.75,79,617
09/19/2005,13:11,1144.00,1144.00,1143.25,1143.25,223,3285
09/19/2005,13:12,1143.25,1143.75,1143.00,1143.50,1928,1073
09/19/2005,13:13,1143.50,1144.00,1143.50,1143.75,1447,324
09/19/2005,13:14,1143.75,1143.75,1143.50,1143.75,41,35
09/19/2005,13:15,1143.50,1143.75,1143.50,1143.75,43,53
09/19/2005,13:16,1143.75,1143.75,1143.25,1143.25,176,1089
09/19/2005,13:17,1143.25,1143.25,1143.00,1143.00,982,2146
09/19/2005,13:18,1143.00,1143.50,1143.00,1143.25,914,1513
09/19/2005,13:19,1143.25,1143.50,1143.25,1143.50,125,17
09/19/2005,13:20,1143.25,1143.50,1143.00,1143.00,91,1268
09/19/2005,13:21,1143.25,1143.25,1142.75,1143.00,264,795
09/19/2005,13:22,1143.00,1143.25,1142.25,1142.25,842,3844
09/19/2005,13:23,1142.25,1142.50,1141.75,1141.75,1175,2894
09/19/2005,13:24,1141.75,1142.50,1141.75,1142.50,1986,623
09/19/2005,13:25,1142.50,1142.50,1141.75,1142.00,1089,1199
09/19/2005,13:26,1142.25,1142.25,1141.25,1141.50,1787,3417
09/19/2005,13:27,1141.50,1142.25,1141.50,1142.00,1896,406
09/19/2005,13:28,1142.00,1142.00,1141.75,1142.00,542,184
09/19/2005,13:29,1141.75,1142.25,1141.75,1141.75,831,790
09/19/2005,13:30,1142.00,1142.25,1141.75,1142.00,1369,109
09/19/2005,13:31,1142.00,1142.25,1141.75,1142.00,608,386
09/19/2005,13:32,1142.00,1142.25,1141.75,1142.00,651,165
09/19/2005,13:33,1142.25,1142.50,1142.00,1142.25,940,43
09/19/2005,13:34,1142.50,1142.75,1142.25,1142.25,1024,1152
09/19/2005,13:35,1142.25,1142.50,1142.25,1142.50,61,716
09/19/2005,13:36,1142.25,1142.50,1142.00,1142.25,28,299
09/19/2005,13:37,1142.25,1142.50,1142.00,1142.50,219,30
09/19/2005,13:38,1142.50,1142.75,1142.25,1142.50,841,365
09/19/2005,13:39,1142.50,1142.75,1142.50,1142.75,137,62
09/19/2005,13:40,1142.50,1142.75,1142.50,1142.75,20,55
09/19/2005,13:41,1142.50,1142.75,1142.50,1142.75,69,129
09/19/2005,13:42,1142.75,1142.75,1142.50,1142.50,72,615
09/19/2005,13:43,1142.50,1142.50,1142.25,1142.25,85,155
09/19/2005,13:44,1142.25,1142.50,1142.00,1142.00,29,2180
09/19/2005,13:45,1142.00,1142.25,1141.75,1141.75,95,515
09/19/2005,13:46,1141.75,1142.00,1141.75,1141.75,135,747
09/19/2005,13:47,1141.75,1142.00,1141.75,1141.75,73,171
09/19/2005,13:48,1141.75,1142.25,1141.50,1142.25,1134,1744
09/19/2005,13:49,1142.00,1142.25,1141.50,1141.75,590,884
09/19/2005,13:50,1141.75,1141.75,1141.50,1141.50,327,456
09/19/2005,13:51,1141.50,1141.75,1141.50,1141.75,66,47
09/19/2005,13:52,1141.50,1141.75,1141.00,1141.25,856,2912
09/19/2005,13:53,1141.25,1141.50,1141.00,1141.25,993,1348
09/19/2005,13:54,1141.50,1141.75,1141.25,1141.75,1199,66
09/19/2005,13:55,1141.50,1142.00,1141.50,1142.00,932,88
09/19/2005,13:56,1142.00,1142.25,1141.75,1142.00,259,64
09/19/2005,13:57,1142.25,1142.25,1142.00,1142.25,1171,115
09/19/2005,13:58,1142.00,1142.25,1142.00,1142.00,54,121
09/19/2005,13:59,1142.00,1142.00,1141.75,1141.75,403,764
09/19/2005,14:00,1141.75,1142.25,1141.75,1142.25,448,211
09/19/2005,14:01,1142.25,1142.50,1142.00,1142.50,1288,87
09/19/2005,14:02,1142.50,1142.75,1142.25,1142.50,797,609
09/19/2005,14:03,1142.25,1142.50,1142.25,1142.50,38,18
09/19/2005,14:04,1142.25,1142.50,1142.00,1142.00,473,666
09/19/2005,14:05,1142.25,1142.50,1142.25,1142.25,99,126
09/19/2005,14:06,1142.50,1142.75,1142.25,1142.50,415,44
09/19/2005,14:07,1142.75,1142.75,1142.00,1142.50,138,622
09/19/2005,14:08,1142.50,1142.50,1142.25,1142.50,48,155
09/19/2005,14:09,1142.50,1142.50,1142.25,1142.50,250,2
09/19/2005,14:10,1142.50,1142.50,1142.00,1142.25,257,430
09/19/2005,14:11,1142.00,1142.50,1142.00,1142.50,387,93
09/19/2005,14:12,1142.50,1142.50,1142.25,1142.25,450,637
09/19/2005,14:13,1142.25,1142.25,1142.00,1142.00,385,69
09/19/2005,14:14,1142.00,1142.25,1141.75,1142.00,628,1301
09/19/2005,14:15,1142.00,1142.00,1141.75,1142.00,156,152
09/19/2005,14:16,1141.75,1142.00,1141.50,1141.50,87,551
09/19/2005,14:17,1141.50,1141.75,1141.50,1141.75,120,341
09/19/2005,14:18,1141.75,1142.00,1141.50,1142.00,424,146
09/19/2005,14:19,1141.75,1142.00,1141.75,1142.00,34,25
09/19/2005,14:20,1141.75,1142.00,1141.50,1141.75,135,532
09/19/2005,14:21,1141.75,1141.75,1141.25,1141.75,912,872
09/19/2005,14:22,1141.50,1141.75,1141.50,1141.50,17,385
09/19/2005,14:23,1141.75,1142.00,1141.50,1142.00,610,276
09/19/2005,14:24,1141.75,1142.00,1141.50,1141.75,100,512
09/19/2005,14:25,1141.75,1141.75,1141.50,1141.50,147,990
09/19/2005,14:26,1141.50,1141.75,1141.25,1141.50,336,502
09/19/2005,14:27,1141.50,1141.75,1141.25,1141.50,283,558
09/19/2005,14:28,1141.25,1141.50,1140.25,1140.75,739,6328
09/19/2005,14:29,1140.75,1141.00,1140.25,1141.00,2024,2471
09/19/2005,14:30,1140.75,1141.25,1140.75,1141.25,2023,318
09/19/2005,14:31,1141.25,1141.50,1141.25,1141.50,1084,159
09/19/2005,14:32,1141.50,1141.50,1141.25,1141.25,759,559
09/19/2005,14:33,1141.50,1142.75,1141.50,1142.75,5593,1821
09/19/2005,14:34,1142.50,1142.75,1142.25,1142.50,992,2373
09/19/2005,14:35,1142.50,1142.50,1142.25,1142.50,80,123
09/19/2005,14:36,1142.25,1142.50,1142.00,1142.50,1131,1070
09/19/2005,14:37,1142.50,1142.50,1141.75,1141.75,686,2978
09/19/2005,14:38,1142.00,1142.25,1141.75,1142.00,848,347
09/19/2005,14:39,1142.25,1142.25,1142.00,1142.25,193,14
09/19/2005,14:40,1142.25,1142.50,1142.25,1142.50,2003,901
09/19/2005,14:41,1142.50,1142.75,1142.00,1142.50,1494,2016
09/19/2005,14:42,1142.75,1144.00,1142.50,1143.75,7043,886
09/19/2005,14:43,1143.75,1144.00,1143.25,1143.50,1533,2797
09/19/2005,14:44,1143.50,1143.50,1143.00,1143.00,370,2528
09/19/2005,14:45,1143.00,1143.25,1142.50,1142.75,381,3388
09/19/2005,14:46,1142.50,1143.25,1142.50,1143.25,979,97
09/19/2005,14:47,1143.00,1143.25,1142.75,1142.75,345,934
09/19/2005,14:48,1143.00,1143.00,1142.50,1143.00,122,1561
09/19/2005,14:49,1143.00,1143.50,1143.00,1143.50,2420,328
09/19/2005,14:50,1143.50,1144.00,1143.25,1143.50,1684,2822
09/19/2005,14:51,1143.50,1144.00,1143.25,1144.00,1044,2755
09/19/2005,14:52,1143.75,1144.00,1143.25,1143.50,829,946
09/19/2005,14:53,1143.50,1143.75,1142.50,1142.75,876,2971
09/19/2005,14:54,1143.00,1143.25,1142.75,1143.00,352,289
09/19/2005,14:55,1143.00,1143.25,1142.75,1143.25,523,519
09/19/2005,14:56,1143.25,1143.50,1143.00,1143.50,1078,118
09/19/2005,14:57,1143.50,1144.00,1143.25,1143.50,2607,1792
09/19/2005,14:58,1143.75,1144.25,1143.50,1143.75,2312,994
09/19/2005,14:59,1143.75,1144.50,1143.75,1144.00,3072,2453
09/19/2005,15:00,1144.25,1144.50,1143.50,1143.75,3026,4720
09/19/2005,15:01,1143.75,1144.00,1143.50,1143.75,3700,1629
09/19/2005,15:02,1143.75,1144.25,1143.50,1143.75,1833,1226
09/19/2005,15:03,1143.75,1143.75,1143.50,1143.75,361,81
09/19/2005,15:04,1143.75,1143.75,1143.25,1143.25,746,1669
09/19/2005,15:05,1143.50,1143.75,1143.25,1143.75,983,1279
09/19/2005,15:06,1143.75,1144.00,1143.50,1144.00,1002,305
09/19/2005,15:07,1144.00,1144.00,1143.50,1143.75,161,760
09/19/2005,15:08,1143.75,1143.75,1143.50,1143.50,116,415
09/19/2005,15:09,1143.50,1143.75,1143.50,1143.50,80,750
09/19/2005,15:10,1143.75,1143.75,1143.25,1143.50,219,1095
09/19/2005,15:11,1143.50,1143.75,1143.25,1143.25,690,644
09/19/2005,15:12,1143.50,1144.00,1143.25,1144.00,1906,53
09/19/2005,15:13,1143.75,1144.25,1143.75,1144.25,1389,60
09/19/2005,15:14,1144.25,1145.00,1144.00,1145.00,3804,229
09/19/2005,15:15,1144.75,1145.25,1144.50,1145.00,2867,2453
09/19/2005,15:16,1145.25,1145.25,1145.00,1145.00,300,11
09/19/2005,15:31,1145.00,1145.00,1144.75,1144.75,3,257
09/19/2005,15:32,1144.75,1144.75,1144.50,1144.50,16,119
09/19/2005,15:33,1144.50,1144.75,1144.50,1144.50,4,11
09/19/2005,15:34,1144.75,1144.75,1144.50,1144.50,23,20
09/19/2005,15:35,1144.50,1144.75,1144.50,1144.75,3,5
09/19/2005,15:36,1144.50,1144.75,1144.50,1144.50,1,3
09/19/2005,15:37,1144.75,1144.75,1144.50,1144.75,2,2
09/19/2005,15:38,1144.50,1144.50,1144.50,1144.50,0,2
09/19/2005,15:39,1144.50,1144.75,1144.50,1144.75,5,27
09/19/2005,15:40,1144.50,1145.00,1144.50,1145.00,335,2
09/19/2005,15:41,1145.00,1145.00,1144.75,1144.75,55,2
09/19/2005,15:42,1144.75,1145.00,1144.75,1144.75,1,53
09/19/2005,15:43,1144.75,1144.75,1144.25,1144.50,49,321
09/19/2005,15:44,1144.50,1144.50,1144.50,1144.50,1,0
09/19/2005,15:45,1144.50,1144.50,1144.50,1144.50,2,0
09/19/2005,15:46,1144.25,1144.50,1144.25,1144.50,2,1
09/19/2005,15:47,1144.50,1144.50,1144.50,1144.50,10,0
09/19/2005,15:48,1144.25,1144.25,1144.25,1144.25,0,1
09/19/2005,15:49,1144.25,1144.25,1144.25,1144.25,0,34
09/19/2005,15:50,1144.25,1144.25,1144.25,1144.25,0,27
09/19/2005,15:51,1144.25,1144.25,1144.25,1144.25,0,1
09/19/2005,15:53,1144.25,1144.25,1144.25,1144.25,0,1
09/19/2005,15:54,1144.25,1144.25,1144.25,1144.25,0,1
09/19/2005,15:55,1144.50,1144.75,1144.25,1144.50,167,12
09/19/2005,15:56,1144.75,1144.75,1144.25,1144.25,11,12
09/19/2005,15:57,1144.75,1144.75,1144.50,1144.50,1,1
09/19/2005,15:58,1144.50,1144.75,1144.50,1144.50,1,36
09/19/2005,15:59,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,16:00,1144.50,1144.75,1144.50,1144.50,11,6
09/19/2005,17:01,1144.50,1144.75,1144.50,1144.75,3,420
09/19/2005,17:02,1144.75,1144.75,1144.75,1144.75,105,0
09/19/2005,17:03,1144.50,1144.75,1144.25,1144.75,24,29
09/19/2005,17:04,1144.75,1144.75,1144.75,1144.75,57,0
09/19/2005,17:06,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,17:09,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,17:11,1144.50,1144.75,1144.50,1144.75,32,1
09/19/2005,17:17,1144.75,1144.75,1144.75,1144.75,5,0
09/19/2005,17:22,1145.00,1145.00,1145.00,1145.00,5,0
09/19/2005,17:23,1145.00,1145.00,1145.00,1145.00,1,0
09/19/2005,17:24,1145.00,1145.00,1145.00,1145.00,2,0
09/19/2005,17:28,1145.00,1145.00,1145.00,1145.00,5,0
09/19/2005,17:29,1145.00,1145.00,1145.00,1145.00,25,0
09/19/2005,17:30,1145.00,1145.00,1145.00,1145.00,1,0
09/19/2005,17:35,1145.00,1145.00,1145.00,1145.00,3,0
09/19/2005,17:36,1145.00,1145.00,1145.00,1145.00,1,0
09/19/2005,17:43,1145.00,1145.00,1145.00,1145.00,1,0
09/19/2005,17:44,1145.00,1145.00,1145.00,1145.00,9,0
09/19/2005,17:45,1145.00,1145.00,1145.00,1145.00,65,0
09/19/2005,17:46,1145.00,1145.00,1145.00,1145.00,3,0
09/19/2005,17:47,1145.00,1145.00,1145.00,1145.00,1,0
09/19/2005,17:48,1145.00,1145.00,1145.00,1145.00,1,0
09/19/2005,17:50,1145.00,1145.00,1145.00,1145.00,39,0
09/19/2005,17:51,1145.00,1145.00,1145.00,1145.00,2,0
09/19/2005,17:52,1145.00,1145.00,1145.00,1145.00,9,0
09/19/2005,17:53,1145.00,1145.00,1145.00,1145.00,20,0
09/19/2005,17:55,1145.00,1145.00,1145.00,1145.00,2,0
09/19/2005,18:04,1145.25,1145.25,1145.25,1145.25,3,0
09/19/2005,18:05,1145.25,1145.25,1145.25,1145.25,6,0
09/19/2005,18:07,1145.25,1145.25,1145.25,1145.25,10,0
09/19/2005,18:14,1145.00,1145.00,1145.00,1145.00,0,3
09/19/2005,18:15,1145.00,1145.00,1145.00,1145.00,0,8
09/19/2005,18:16,1145.00,1145.00,1145.00,1145.00,0,1
09/19/2005,18:17,1145.25,1145.25,1145.25,1145.25,3,0
09/19/2005,18:19,1145.00,1145.00,1145.00,1145.00,0,25
09/19/2005,18:21,1145.00,1145.00,1145.00,1145.00,0,1
09/19/2005,18:22,1145.00,1145.00,1145.00,1145.00,0,2
09/19/2005,18:25,1145.00,1145.00,1145.00,1145.00,0,1
09/19/2005,18:26,1145.00,1145.00,1145.00,1145.00,0,1
09/19/2005,18:27,1145.00,1145.00,1145.00,1145.00,0,11
09/19/2005,18:28,1145.00,1145.00,1144.75,1144.75,0,12
09/19/2005,18:32,1145.00,1145.00,1145.00,1145.00,5,0
09/19/2005,18:33,1145.00,1145.00,1145.00,1145.00,9,0
09/19/2005,18:34,1145.00,1145.00,1145.00,1145.00,5,0
09/19/2005,18:39,1145.00,1145.00,1145.00,1145.00,3,0
09/19/2005,18:40,1145.00,1145.00,1145.00,1145.00,3,0
09/19/2005,18:43,1145.25,1145.25,1145.25,1145.25,1,0
09/19/2005,18:44,1145.00,1145.00,1145.00,1145.00,0,10
09/19/2005,18:46,1145.00,1145.00,1145.00,1145.00,0,3
09/19/2005,18:47,1145.00,1145.00,1145.00,1145.00,0,37
09/19/2005,18:48,1145.00,1145.00,1145.00,1145.00,0,65
09/19/2005,18:49,1145.00,1145.00,1145.00,1145.00,0,7
09/19/2005,18:54,1145.25,1145.25,1145.25,1145.25,47,0
09/19/2005,19:00,1145.00,1145.00,1145.00,1145.00,0,1
09/19/2005,19:01,1145.00,1145.00,1144.75,1144.75,0,15
09/19/2005,19:02,1144.75,1144.75,1144.75,1144.75,0,52
09/19/2005,19:04,1144.75,1145.00,1144.75,1145.00,2,74
09/19/2005,19:06,1144.75,1144.75,1144.75,1144.75,0,10
09/19/2005,19:07,1144.75,1144.75,1144.75,1144.75,0,1
09/19/2005,19:09,1144.75,1144.75,1144.75,1144.75,0,15
09/19/2005,19:10,1144.75,1144.75,1144.75,1144.75,0,23
09/19/2005,19:11,1144.75,1144.75,1144.75,1144.75,0,34
09/19/2005,19:12,1144.75,1144.75,1144.75,1144.75,0,3
09/19/2005,19:13,1144.75,1144.75,1144.75,1144.75,0,1
09/19/2005,19:15,1144.75,1144.75,1144.75,1144.75,0,1
09/19/2005,19:16,1144.75,1144.75,1144.75,1144.75,0,5
09/19/2005,19:17,1144.75,1145.00,1144.75,1144.75,2,21
09/19/2005,19:19,1144.75,1144.75,1144.75,1144.75,0,6
09/19/2005,19:21,1144.75,1144.75,1144.75,1144.75,0,4
09/19/2005,19:22,1144.75,1144.75,1144.75,1144.75,0,2
09/19/2005,19:23,1144.75,1144.75,1144.75,1144.75,0,3
09/19/2005,19:24,1144.75,1144.75,1144.75,1144.75,0,2
09/19/2005,19:25,1144.75,1144.75,1144.75,1144.75,0,2
09/19/2005,19:27,1144.75,1144.75,1144.75,1144.75,0,2
09/19/2005,19:28,1144.50,1144.50,1144.50,1144.50,0,3
09/19/2005,19:29,1144.75,1144.75,1144.75,1144.75,4,0
09/19/2005,19:31,1144.75,1144.75,1144.75,1144.75,3,0
09/19/2005,19:32,1144.75,1144.75,1144.50,1144.50,1,5
09/19/2005,19:33,1144.75,1144.75,1144.75,1144.75,4,0
09/19/2005,19:34,1144.75,1144.75,1144.50,1144.50,1,1
09/19/2005,19:35,1144.75,1144.75,1144.75,1144.75,5,0
09/19/2005,19:36,1144.75,1144.75,1144.75,1144.75,6,0
09/19/2005,19:37,1144.50,1144.75,1144.50,1144.75,15,5
09/19/2005,19:38,1144.75,1144.75,1144.75,1144.75,13,0
09/19/2005,19:39,1144.75,1144.75,1144.75,1144.75,45,0
09/19/2005,19:40,1144.75,1144.75,1144.75,1144.75,29,0
09/19/2005,19:42,1144.75,1144.75,1144.75,1144.75,28,0
09/19/2005,19:43,1144.75,1144.75,1144.75,1144.75,6,0
09/19/2005,19:44,1144.75,1144.75,1144.75,1144.75,2,0
09/19/2005,19:45,1144.75,1144.75,1144.75,1144.75,2,0
09/19/2005,19:48,1144.75,1144.75,1144.75,1144.75,7,0
09/19/2005,19:50,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,19:51,1144.50,1144.50,1144.50,1144.50,0,5
09/19/2005,19:52,1144.75,1144.75,1144.75,1144.75,9,0
09/19/2005,19:53,1144.75,1144.75,1144.75,1144.75,3,0
09/19/2005,19:54,1144.75,1144.75,1144.75,1144.75,2,0
09/19/2005,19:55,1144.75,1144.75,1144.75,1144.75,2,0
09/19/2005,19:58,1144.50,1144.75,1144.50,1144.75,18,5
09/19/2005,19:59,1144.75,1144.75,1144.75,1144.75,12,0
09/19/2005,20:00,1144.75,1144.75,1144.75,1144.75,6,0
09/19/2005,20:01,1144.75,1144.75,1144.75,1144.75,6,0
09/19/2005,20:02,1144.75,1144.75,1144.75,1144.75,3,0
09/19/2005,20:03,1144.75,1144.75,1144.75,1144.75,5,0
09/19/2005,20:04,1144.75,1144.75,1144.75,1144.75,2,0
09/19/2005,20:05,1144.75,1144.75,1144.75,1144.75,25,0
09/19/2005,20:06,1144.50,1144.50,1144.50,1144.50,0,101
09/19/2005,20:07,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,20:08,1144.50,1144.50,1144.50,1144.50,0,12
09/19/2005,20:10,1144.50,1144.50,1144.50,1144.50,0,2
09/19/2005,20:12,1144.50,1144.50,1144.50,1144.50,0,20
09/19/2005,20:15,1144.75,1144.75,1144.75,1144.75,9,0
09/19/2005,20:16,1144.75,1144.75,1144.75,1144.75,1,0
09/19/2005,20:17,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,20:21,1144.50,1144.50,1144.50,1144.50,0,10
09/19/2005,20:22,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,20:23,1144.50,1144.75,1144.50,1144.50,5,2
09/19/2005,20:26,1144.50,1144.50,1144.50,1144.50,0,5
09/19/2005,20:27,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,20:30,1144.75,1144.75,1144.75,1144.75,6,0
09/19/2005,20:31,1144.75,1144.75,1144.75,1144.75,5,0
09/19/2005,20:32,1144.75,1144.75,1144.75,1144.75,2,0
09/19/2005,20:33,1144.75,1144.75,1144.50,1144.50,2,23
09/19/2005,20:34,1144.50,1144.50,1144.50,1144.50,0,10
09/19/2005,20:35,1144.50,1144.50,1144.50,1144.50,0,2
09/19/2005,20:37,1144.50,1144.50,1144.50,1144.50,0,7
09/19/2005,20:38,1144.50,1144.50,1144.50,1144.50,0,3
09/19/2005,20:39,1144.50,1144.50,1144.50,1144.50,0,1
09/19/2005,20:40,1144.25,1144.25,1144.25,1144.25,0,1
09/19/2005,20:44,1144.50,1144.50,1144.50,1144.50,22,0
09/19/2005,20:45,1144.50,1144.50,1144.50,1144.50,51,0
09/19/2005,20:46,1144.50,1144.50,1144.50,1144.50,10,0
09/19/2005,20:49,1144.50,1144.50,1144.50,1144.50,5,0
09/19/2005,20:50,1144.75,1144.75,1144.75,1144.75,10,0
09/19/2005,20:51,1144.75,1144.75,1144.75,1144.75,7,0
09/19/2005,20:52,1144.75,1144.75,1144.75,1144.75,3,0
09/19/2005,20:53,1144.75,1145.25,1144.75,1145.00,221,122
09/19/2005,20:54,1145.00,1145.25,1145.00,1145.25,40,41
09/19/2005,20:55,1145.25,1145.25,1145.25,1145.25,20,0
09/19/2005,20:56,1145.25,1145.25,1145.00,1145.00,28,1
09/19/2005,20:57,1145.25,1145.25,1145.25,1145.25,5,0
09/19/2005,20:58,1145.25,1145.25,1145.25,1145.25,24,0
09/19/2005,20:59,1145.25,1145.25,1145.25,1145.25,6,0
09/19/2005,21:00,1145.25,1145.25,1145.00,1145.00,37,5
09/19/2005,21:01,1145.25,1145.50,1145.25,1145.25,85,6
09/19/2005,21:04,1145.00,1145.00,1145.00,1145.00,0,29
09/19/2005,21:05,1145.25,1145.25,1145.25,1145.25,1,0
09/19/2005,21:06,1145.25,1145.25,1145.25,1145.25,67,0
09/19/2005,21:07,1145.25,1145.25,1145.25,1145.25,2,0
09/19/2005,21:08,1145.25,1145.50,1145.25,1145.50,2,0
09/19/2005,21:11,1145.50,1146.00,1145.50,1145.75,447,237
09/19/2005,21:12,1145.75,1146.00,1145.75,1145.75,24,31
09/19/2005,21:13,1145.75,1145.75,1145.75,1145.75,0,6
09/19/2005,21:14,1146.00,1146.00,1145.75,1145.75,5,1
09/19/2005,21:15,1146.00,1146.00,1146.00,1146.00,5,0
09/19/2005,21:16,1145.75,1146.25,1145.75,1146.00,81,7
09/19/2005,21:17,1146.00,1146.00,1146.00,1146.00,0,46
09/19/2005,21:18,1145.75,1145.75,1145.75,1145.75,0,11
09/19/2005,21:19,1145.75,1145.75,1145.75,1145.75,0,3
09/19/2005,21:21,1146.00,1146.25,1146.00,1146.25,50,0
09/19/2005,21:22,1146.00,1146.00,1146.00,1146.00,0,3
09/19/2005,21:23,1146.00,1146.00,1146.00,1146.00,0,29
09/19/2005,21:24,1146.00,1146.25,1146.00,1146.25,1,3
09/19/2005,21:25,1146.25,1146.25,1146.00,1146.00,50,1
09/19/2005,21:27,1146.00,1146.00,1146.00,1146.00,0,29
09/19/2005,21:29,1146.00,1146.00,1145.75,1145.75,0,11
09/19/2005,21:31,1146.00,1146.00,1146.00,1146.00,52,0
09/19/2005,21:33,1146.00,1146.00,1146.00,1146.00,1,0
09/19/2005,21:34,1146.00,1146.00,1145.75,1146.00,5,1
09/19/2005,21:35,1146.00,1146.00,1146.00,1146.00,50,0
09/19/2005,21:36,1145.75,1146.00,1145.75,1146.00,10,2
09/19/2005,21:39,1145.75,1145.75,1145.75,1145.75,0,1
09/19/2005,21:40,1145.75,1145.75,1145.75,1145.75,0,1
09/19/2005,21:42,1145.75,1145.75,1145.50,1145.50,0,46
09/19/2005,21:43,1145.50,1145.50,1145.25,1145.50,1,34
09/19/2005,21:44,1145.50,1145.50,1145.50,1145.50,29,0
09/19/2005,21:45,1145.50,1145.50,1145.50,1145.50,1,0
09/19/2005,21:46,1145.50,1145.50,1145.50,1145.50,1,0
09/19/2005,21:47,1145.50,1145.50,1145.50,1145.50,5,0
09/19/2005,21:50,1145.50,1145.50,1145.50,1145.50,2,0
09/19/2005,21:51,1145.75,1145.75,1145.25,1145.50,37,44
09/19/2005,21:52,1145.50,1145.50,1145.25,1145.50,37,5
09/19/2005,21:53,1145.50,1145.50,1145.50,1145.50,5,0
09/19/2005,21:57,1145.75,1145.75,1145.75,1145.75,1,0
09/19/2005,21:58,1145.75,1145.75,1145.75,1145.75,4,0
09/19/2005,22:01,1145.75,1145.75,1145.75,1145.75,25,0
09/19/2005,22:02,1145.75,1145.75,1145.75,1145.75,1,0
09/19/2005,22:03,1145.50,1145.75,1145.50,1145.75,1,1
09/19/2005,22:05,1145.75,1145.75,1145.75,1145.75,3,0
09/19/2005,22:07,1145.50,1145.50,1145.50,1145.50,0,9
09/19/2005,22:09,1145.75,1145.75,1145.75,1145.75,2,0
09/19/2005,22:10,1145.75,1145.75,1145.75,1145.75,15,0
09/19/2005,22:13,1145.75,1145.75,1145.75,1145.75,15,0
09/19/2005,22:16,1145.50,1145.50,1145.50,1145.50,0,8
09/19/2005,22:18,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,22:19,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,22:20,1145.50,1145.50,1145.50,1145.50,0,3
09/19/2005,22:28,1145.75,1145.75,1145.75,1145.75,2,0
09/19/2005,22:32,1145.75,1145.75,1145.75,1145.75,20,0
09/19/2005,22:35,1145.75,1146.00,1145.75,1146.00,50,0
09/19/2005,22:36,1145.75,1145.75,1145.75,1145.75,0,1
09/19/2005,22:37,1145.75,1145.75,1145.75,1145.75,0,2
09/19/2005,22:38,1145.75,1145.75,1145.75,1145.75,0,1
09/19/2005,22:39,1146.00,1146.25,1145.75,1146.25,51,2
09/19/2005,22:41,1145.75,1145.75,1145.75,1145.75,0,1
09/19/2005,22:43,1146.00,1146.00,1146.00,1146.00,21,0
09/19/2005,22:44,1146.00,1146.00,1146.00,1146.00,30,0
09/19/2005,22:45,1146.00,1146.00,1146.00,1146.00,1,0
09/19/2005,22:48,1146.00,1146.00,1146.00,1146.00,51,0
09/19/2005,22:52,1145.75,1145.75,1145.75,1145.75,0,1
09/19/2005,22:53,1145.75,1145.75,1145.75,1145.75,0,69
09/19/2005,22:54,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,22:57,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,22:58,1145.75,1145.75,1145.75,1145.75,8,0
09/19/2005,23:01,1145.75,1145.75,1145.75,1145.75,29,0
09/19/2005,23:02,1145.75,1145.75,1145.75,1145.75,6,0
09/19/2005,23:06,1145.75,1145.75,1145.75,1145.75,10,0
09/19/2005,23:07,1145.75,1145.75,1145.75,1145.75,2,0
09/19/2005,23:08,1145.75,1145.75,1145.75,1145.75,7,0
09/19/2005,23:09,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,23:10,1145.75,1145.75,1145.50,1145.50,10,30
09/19/2005,23:11,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,23:14,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,23:16,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,23:21,1145.50,1145.50,1145.50,1145.50,0,1
09/19/2005,23:23,1145.75,1145.75,1145.75,1145.75,10,0
09/19/2005,23:24,1145.75,1145.75,1145.75,1145.75,36,0
09/19/2005,23:25,1145.75,1145.75,1145.75,1145.75,2,0
09/19/2005,23:31,1146.00,1146.00,1146.00,1146.00,3,0
09/19/2005,23:32,1146.00,1146.00,1146.00,1146.00,1,0
09/19/2005,23:33,1145.75,1145.75,1145.75,1145.75,0,1
09/19/2005,23:37,1146.00,1146.00,1146.00,1146.00,5,0
09/19/2005,23:42,1145.75,1145.75,1145.75,1145.75,0,2
09/19/2005,23:45,1146.00,1146.00,1146.00,1146.00,3,0
09/19/2005,23:52,1146.00,1146.00,1146.00,1146.00,41,0
09/19/2005,23:56,1146.00,1146.00,1146.00,1146.00,10,0
09/19/2005,23:57,1146.00,1146.00,1146.00,1146.00,32,0
09/19/2005,23:58,1146.00,1146.00,1146.00,1146.00,3,0
09/19/2005,23:59,1146.25,1146.25,1146.25,1146.25,1,0
09/20/2005,00:01,1146.25,1146.25,1146.25,1146.25,60,0
09/20/2005,00:02,1146.25,1146.25,1146.25,1146.25,1,0
09/20/2005,00:06,1146.25,1146.25,1146.25,1146.25,13,0
09/20/2005,00:07,1146.25,1146.50,1146.25,1146.50,120,0
09/20/2005,00:08,1146.25,1146.25,1146.25,1146.25,0,11
09/20/2005,00:09,1146.25,1146.25,1146.25,1146.25,0,1
09/20/2005,00:11,1146.25,1146.25,1146.25,1146.25,0,5
09/20/2005,00:12,1146.25,1146.25,1146.25,1146.25,0,6
09/20/2005,00:15,1146.00,1146.00,1146.00,1146.00,0,1
09/20/2005,00:16,1146.00,1146.25,1146.00,1146.25,8,1
09/20/2005,00:17,1146.25,1146.25,1146.25,1146.25,1,0
09/20/2005,00:18,1146.25,1146.25,1146.25,1146.25,2,0
09/20/2005,00:19,1146.25,1146.25,1146.25,1146.25,1,0
09/20/2005,00:28,1146.00,1146.00,1146.00,1146.00,0,35
09/20/2005,00:31,1146.00,1146.00,1146.00,1146.00,0,1
09/20/2005,00:32,1146.25,1146.25,1146.25,1146.25,1,0
09/20/2005,00:33,1146.25,1146.25,1146.25,1146.25,1,0
09/20/2005,00:41,1146.00,1146.00,1146.00,1146.00,0,5
09/20/2005,00:47,1146.00,1146.00,1146.00,1146.00,0,6
09/20/2005,00:48,1145.75,1146.00,1145.75,1146.00,90,1
09/20/2005,00:51,1146.00,1146.25,1146.00,1146.00,2,1
09/20/2005,00:52,1146.00,1146.00,1146.00,1146.00,0,18
09/20/2005,00:55,1145.75,1145.75,1145.75,1145.75,0,6
09/20/2005,00:57,1146.00,1146.00,1146.00,1146.00,1,0
09/20/2005,00:58,1145.75,1145.75,1145.75,1145.75,0,11
09/20/2005,01:00,1145.75,1145.75,1145.75,1145.75,0,5
09/20/2005,01:02,1146.00,1146.00,1146.00,1146.00,1,0
09/20/2005,01:05,1146.00,1146.00,1145.75,1145.75,8,2
09/20/2005,01:06,1146.00,1146.25,1146.00,1146.25,22,0
09/20/2005,01:09,1146.00,1146.00,1146.00,1146.00,0,10
09/20/2005,01:10,1146.00,1146.00,1146.00,1146.00,0,1
09/20/2005,01:11,1146.25,1146.25,1146.25,1146.25,78,0
09/20/2005,01:13,1146.25,1146.25,1146.25,1146.25,1,0
09/20/2005,01:14,1146.50,1146.50,1146.50,1146.50,71,0
09/20/2005,01:16,1146.25,1146.25,1146.25,1146.25,0,2
09/20/2005,01:17,1146.25,1146.25,1146.25,1146.25,0,24
09/20/2005,01:19,1146.25,1146.25,1146.25,1146.25,0,35
09/20/2005,01:20,1146.25,1146.25,1146.25,1146.25,0,1
09/20/2005,01:21,1146.00,1146.00,1146.00,1146.00,0,6
09/20/2005,01:23,1146.25,1146.25,1146.25,1146.25,40,0
09/20/2005,01:24,1146.25,1146.25,1146.25,1146.25,10,0
09/20/2005,01:27,1146.25,1146.25,1146.25,1146.25,12,0
09/20/2005,01:29,1146.50,1146.50,1146.50,1146.50,1,0
09/20/2005,01:32,1146.50,1146.50,1146.50,1146.50,1,0
09/20/2005,01:33,1146.50,1146.50,1146.50,1146.50,3,0
09/20/2005,01:35,1146.50,1146.50,1146.50,1146.50,139,0
09/20/2005,01:36,1146.50,1146.50,1146.50,1146.50,5,0
09/20/2005,01:37,1146.50,1146.75,1146.50,1146.75,135,0
09/20/2005,01:38,1146.50,1146.75,1146.50,1146.75,2,1
09/20/2005,01:39,1146.50,1146.50,1146.50,1146.50,0,1
09/20/2005,01:40,1146.75,1146.75,1146.50,1146.50,51,1
09/20/2005,01:41,1146.75,1147.00,1146.75,1147.00,260,0
09/20/2005,01:42,1146.75,1146.75,1146.75,1146.75,0,8
09/20/2005,01:43,1146.75,1147.00,1146.75,1147.00,1,48
09/20/2005,01:44,1146.75,1146.75,1146.75,1146.75,0,15
09/20/2005,01:46,1146.75,1146.75,1146.75,1146.75,0,9
09/20/2005,01:49,1146.75,1146.75,1146.75,1146.75,0,2
09/20/2005,01:51,1146.75,1146.75,1146.50,1146.50,0,27
09/20/2005,01:52,1146.50,1146.50,1146.50,1146.50,0,5
09/20/2005,01:53,1146.75,1146.75,1146.50,1146.75,92,22
09/20/2005,01:54,1146.50,1146.50,1146.50,1146.50,0,1
09/20/2005,01:56,1146.75,1146.75,1146.75,1146.75,1,0
09/20/2005,01:57,1146.75,1146.75,1146.75,1146.75,49,0
09/20/2005,01:58,1146.75,1146.75,1146.75,1146.75,2,0
09/20/2005,01:59,1146.75,1146.75,1146.75,1146.75,75,0
09/20/2005,02:00,1146.75,1146.75,1146.75,1146.75,1,0
09/20/2005,02:01,1146.75,1147.00,1146.75,1147.00,55,0
09/20/2005,02:02,1147.00,1147.00,1147.00,1147.00,78,0
09/20/2005,02:03,1146.75,1147.00,1146.75,1146.75,2,41
09/20/2005,02:04,1146.75,1146.75,1146.50,1146.50,0,73
09/20/2005,02:05,1146.50,1146.50,1146.50,1146.50,0,42
09/20/2005,02:06,1146.50,1146.50,1146.50,1146.50,0,148
09/20/2005,02:07,1146.50,1146.50,1146.50,1146.50,0,22
09/20/2005,02:08,1146.50,1146.50,1146.50,1146.50,0,78
09/20/2005,02:09,1146.50,1146.50,1146.50,1146.50,0,39
09/20/2005,02:10,1146.50,1146.50,1146.50,1146.50,0,5
09/20/2005,02:11,1146.75,1146.75,1146.50,1146.50,1,78
09/20/2005,02:12,1146.75,1147.25,1146.75,1147.00,520,3
09/20/2005,02:13,1147.00,1147.50,1147.00,1147.50,337,3
09/20/2005,02:14,1147.50,1147.75,1147.25,1147.50,234,83
09/20/2005,02:15,1147.75,1147.75,1147.50,1147.50,1,47
09/20/2005,02:16,1147.50,1147.50,1147.25,1147.50,5,4
09/20/2005,02:17,1147.50,1147.75,1147.50,1147.75,130,0
09/20/2005,02:18,1147.75,1147.75,1147.75,1147.75,62,0
09/20/2005,02:19,1147.75,1148.00,1147.75,1147.75,145,108
09/20/2005,02:20,1147.75,1147.75,1147.50,1147.50,0,75
09/20/2005,02:21,1147.75,1147.75,1147.50,1147.75,87,24
09/20/2005,02:22,1147.50,1147.75,1147.50,1147.75,1,5
09/20/2005,02:23,1147.75,1147.75,1147.50,1147.50,2,1
09/20/2005,02:25,1147.50,1147.50,1147.50,1147.50,0,26
09/20/2005,02:26,1147.50,1148.00,1147.50,1148.00,220,11
09/20/2005,02:27,1148.00,1148.00,1147.75,1147.75,2,54
09/20/2005,02:29,1147.75,1147.75,1147.50,1147.50,3,149
09/20/2005,02:30,1147.50,1147.75,1147.50,1147.50,26,106
09/20/2005,02:31,1147.75,1147.75,1147.75,1147.75,49,0
09/20/2005,02:32,1147.75,1147.75,1147.50,1147.75,17,1
09/20/2005,02:33,1147.75,1147.75,1147.75,1147.75,52,0
09/20/2005,02:34,1147.75,1148.00,1147.75,1148.00,44,0
09/20/2005,02:35,1147.75,1148.00,1147.75,1147.75,60,72
09/20/2005,02:36,1147.75,1147.75,1147.75,1147.75,0,5
09/20/2005,02:37,1147.75,1148.00,1147.75,1148.00,1,2
09/20/2005,02:38,1147.75,1147.75,1147.75,1147.75,0,62
09/20/2005,02:39,1147.75,1148.00,1147.75,1147.75,1,44
09/20/2005,02:40,1148.00,1148.00,1147.75,1147.75,121,12
09/20/2005,02:41,1147.75,1147.75,1147.50,1147.50,0,13
09/20/2005,02:43,1147.50,1147.75,1147.50,1147.75,38,93
09/20/2005,02:44,1147.75,1147.75,1147.50,1147.50,10,69
09/20/2005,02:45,1147.50,1147.50,1147.25,1147.25,0,55
09/20/2005,02:46,1147.50,1147.50,1147.25,1147.25,3,111
09/20/2005,02:47,1147.25,1147.25,1147.25,1147.25,0,39
09/20/2005,02:48,1147.25,1147.25,1147.25,1147.25,0,5
09/20/2005,02:49,1147.50,1147.50,1147.50,1147.50,2,0
09/20/2005,02:50,1147.50,1147.50,1147.25,1147.25,1,13
09/20/2005,02:51,1147.25,1147.50,1147.25,1147.50,169,6
09/20/2005,02:52,1147.50,1147.50,1147.50,1147.50,8,0
09/20/2005,02:53,1147.50,1147.50,1147.50,1147.50,201,0
09/20/2005,02:54,1147.50,1147.50,1147.50,1147.50,1,0
09/20/2005,02:55,1147.50,1147.50,1147.50,1147.50,1,0
09/20/2005,02:56,1147.50,1147.75,1147.50,1147.75,50,0
09/20/2005,02:57,1147.50,1147.50,1147.50,1147.50,0,20
09/20/2005,02:58,1147.50,1147.50,1147.50,1147.50,0,50
09/20/2005,02:59,1147.50,1147.50,1147.50,1147.50,0,6
09/20/2005,03:00,1147.50,1147.50,1147.50,1147.50,0,53
09/20/2005,03:01,1147.50,1147.50,1147.50,1147.50,0,23
09/20/2005,03:02,1147.75,1147.75,1147.50,1147.50,2,2
09/20/2005,03:03,1147.50,1147.50,1147.50,1147.50,0,27
09/20/2005,03:05,1147.25,1147.25,1147.25,1147.25,0,5
09/20/2005,03:06,1147.25,1147.25,1147.25,1147.25,0,20
09/20/2005,03:09,1147.25,1147.75,1147.25,1147.50,255,57
09/20/2005,03:10,1147.50,1147.50,1147.25,1147.50,80,1
09/20/2005,03:11,1147.50,1147.50,1147.25,1147.25,1,43
09/20/2005,03:12,1147.50,1147.50,1147.25,1147.25,2,3
09/20/2005,03:13,1147.25,1147.25,1147.25,1147.25,0,4
09/20/2005,03:15,1147.25,1147.25,1147.25,1147.25,0,11
09/20/2005,03:16,1147.25,1147.25,1147.25,1147.25,0,58
09/20/2005,03:17,1147.25,1147.25,1147.25,1147.25,0,18
09/20/2005,03:18,1147.25,1147.25,1147.25,1147.25,0,1
09/20/2005,03:19,1147.25,1147.25,1147.00,1147.00,0,33
09/20/2005,03:20,1147.00,1147.00,1146.75,1147.00,52,151
09/20/2005,03:21,1147.00,1147.25,1147.00,1147.00,12,1
09/20/2005,03:23,1146.75,1146.75,1146.50,1146.75,5,108
09/20/2005,03:24,1146.75,1146.75,1146.50,1146.75,12,90
09/20/2005,03:25,1146.50,1146.50,1146.50,1146.50,0,100
09/20/2005,03:28,1146.75,1146.75,1146.75,1146.75,14,0
09/20/2005,03:29,1146.75,1146.75,1146.75,1146.75,26,0
09/20/2005,03:30,1146.75,1146.75,1146.75,1146.75,5,0
09/20/2005,03:31,1146.75,1146.75,1146.75,1146.75,133,0
09/20/2005,03:33,1146.50,1146.75,1146.50,1146.75,3,2
09/20/2005,03:34,1146.50,1146.75,1146.50,1146.75,10,5
09/20/2005,03:36,1146.75,1146.75,1146.75,1146.75,15,0
09/20/2005,03:39,1146.50,1146.50,1146.50,1146.50,0,92
09/20/2005,03:40,1146.50,1146.50,1146.50,1146.50,0,24
09/20/2005,03:41,1146.50,1146.75,1146.25,1146.75,41,39
09/20/2005,03:42,1146.50,1146.50,1146.50,1146.50,0,10
09/20/2005,03:43,1146.25,1146.25,1146.25,1146.25,0,92
09/20/2005,03:45,1146.25,1146.25,1146.25,1146.25,0,116
09/20/2005,03:46,1146.25,1146.25,1146.25,1146.25,0,41
09/20/2005,03:48,1146.50,1146.75,1146.50,1146.75,119,0
09/20/2005,03:49,1146.75,1146.75,1146.75,1146.75,24,0
09/20/2005,03:50,1146.50,1146.50,1146.50,1146.50,0,25
09/20/2005,03:51,1146.75,1146.75,1146.75,1146.75,1,0
09/20/2005,03:52,1146.75,1146.75,1146.75,1146.75,1,0
09/20/2005,03:54,1146.50,1146.50,1146.50,1146.50,0,55
09/20/2005,03:57,1146.50,1146.50,1146.50,1146.50,0,2
09/20/2005,03:58,1146.50,1146.75,1146.50,1146.75,1,1
09/20/2005,03:59,1146.50,1146.50,1146.50,1146.50,0,22
09/20/2005,04:00,1146.50,1146.50,1146.50,1146.50,0,10
09/20/2005,04:01,1146.25,1146.25,1146.25,1146.25,0,175
09/20/2005,04:02,1146.00,1146.25,1146.00,1146.25,127,4
09/20/2005,04:03,1146.25,1146.25,1146.25,1146.25,2,0
09/20/2005,04:04,1146.50,1146.50,1146.50,1146.50,1,0
09/20/2005,04:06,1146.50,1146.50,1146.50,1146.50,1,0
09/20/2005,04:07,1146.25,1146.50,1146.25,1146.50,168,10
09/20/2005,04:08,1146.50,1146.50,1146.50,1146.50,10,0
09/20/2005,04:09,1146.25,1146.50,1146.25,1146.50,1,1
09/20/2005,04:10,1146.50,1146.50,1146.50,1146.50,4,0
09/20/2005,04:11,1146.25,1146.25,1146.25,1146.25,0,137
09/20/2005,04:12,1146.00,1146.25,1146.00,1146.00,4,2
09/20/2005,04:13,1146.25,1146.25,1146.25,1146.25,22,0
09/20/2005,04:14,1146.25,1146.25,1146.25,1146.25,50,0
09/20/2005,04:15,1146.25,1146.25,1146.25,1146.25,4,0
09/20/2005,04:16,1146.25,1146.25,1146.25,1146.25,60,0
09/20/2005,04:17,1146.25,1146.25,1146.25,1146.25,40,0
09/20/2005,04:18,1146.50,1146.50,1146.50,1146.50,101,0
09/20/2005,04:21,1146.25,1146.25,1146.25,1146.25,0,7
09/20/2005,04:23,1146.50,1146.50,1146.50,1146.50,1,0
09/20/2005,04:24,1146.25,1146.50,1146.25,1146.25,97,2
09/20/2005,04:25,1146.50,1146.50,1146.50,1146.50,17,0
09/20/2005,04:26,1146.50,1146.50,1146.50,1146.50,45,0
09/20/2005,04:28,1146.50,1146.50,1146.50,1146.50,98,0
09/20/2005,04:29,1146.50,1146.50,1146.50,1146.50,10,0
09/20/2005,04:30,1146.50,1146.50,1146.25,1146.25,5,10
09/20/2005,04:31,1146.50,1146.75,1146.50,1146.50,91,7
09/20/2005,04:32,1146.50,1146.50,1146.50,1146.50,0,1
09/20/2005,04:33,1146.50,1146.50,1146.50,1146.50,0,22
09/20/2005,04:34,1146.75,1146.75,1146.75,1146.75,2,0
09/20/2005,04:35,1146.75,1146.75,1146.75,1146.75,11,0
09/20/2005,04:36,1146.50,1146.50,1146.50,1146.50,0,5
09/20/2005,04:41,1146.75,1146.75,1146.75,1146.75,24,0
09/20/2005,04:43,1146.75,1146.75,1146.75,1146.75,69,0
09/20/2005,04:44,1146.75,1146.75,1146.75,1146.75,176,0
09/20/2005,04:45,1146.75,1147.00,1146.75,1147.00,131,0
09/20/2005,04:46,1147.00,1147.00,1147.00,1147.00,75,0
09/20/2005,04:47,1147.00,1147.00,1146.75,1146.75,10,25
09/20/2005,04:48,1147.00,1147.00,1147.00,1147.00,30,0
09/20/2005,04:50,1146.75,1146.75,1146.75,1146.75,0,71
09/20/2005,04:51,1146.75,1146.75,1146.75,1146.75,0,164
09/20/2005,04:53,1146.75,1147.00,1146.75,1146.75,20,5
09/20/2005,04:55,1146.75,1146.75,1146.75,1146.75,0,2
09/20/2005,04:56,1146.75,1146.75,1146.75,1146.75,0,1
09/20/2005,05:01,1147.00,1147.00,1146.75,1146.75,1,52
09/20/2005,05:03,1146.75,1146.75,1146.75,1146.75,0,20
09/20/2005,05:05,1146.75,1146.75,1146.75,1146.75,0,1
09/20/2005,05:09,1146.75,1147.00,1146.75,1146.75,2,172
09/20/2005,05:11,1146.50,1146.50,1146.50,1146.50,0,1
09/20/2005,05:14,1146.50,1146.50,1146.50,1146.50,0,207
09/20/2005,05:16,1146.50,1146.50,1146.50,1146.50,0,3
09/20/2005,05:18,1146.75,1146.75,1146.75,1146.75,1,0
09/20/2005,05:23,1146.75,1146.75,1146.75,1146.75,1,0
09/20/2005,05:24,1146.75,1146.75,1146.75,1146.75,1,0
09/20/2005,05:25,1146.50,1146.50,1146.50,1146.50,0,2
09/20/2005,05:26,1146.50,1146.50,1146.50,1146.50,0,1
09/20/2005,05:28,1146.50,1146.50,1146.50,1146.50,0,5
09/20/2005,05:30,1146.50,1146.50,1146.50,1146.50,0,10
09/20/2005,05:32,1146.50,1146.75,1146.50,1146.75,5,52
09/20/2005,05:33,1146.75,1146.75,1146.75,1146.75,5,0
09/20/2005,05:34,1146.50,1146.50,1146.50,1146.50,0,7
09/20/2005,05:36,1146.50,1146.50,1146.50,1146.50,0,1
09/20/2005,05:38,1146.50,1146.50,1146.50,1146.50,0,1
09/20/2005,05:39,1146.50,1146.50,1146.50,1146.50,0,101
09/20/2005,05:40,1146.50,1146.50,1146.50,1146.50,0,13
09/20/2005,05:44,1146.50,1146.50,1146.50,1146.50,0,1
09/20/2005,05:45,1146.50,1146.50,1146.50,1146.50,0,61
09/20/2005,05:49,1146.75,1147.00,1146.75,1146.75,210,28
09/20/2005,05:52,1146.75,1146.75,1146.75,1146.75,0,31
09/20/2005,05:53,1147.00,1147.00,1147.00,1147.00,11,0
09/20/2005,05:54,1147.00,1147.00,1146.75,1146.75,3,195
09/20/2005,05:55,1146.75,1147.00,1146.75,1147.00,172,30
09/20/2005,05:58,1147.00,1147.00,1146.75,1146.75,1,40
09/20/2005,05:59,1146.75,1146.75,1146.75,1146.75,0,10
09/20/2005,06:00,1146.75,1146.75,1146.75,1146.75,0,1
09/20/2005,06:01,1147.00,1147.00,1147.00,1147.00,337,0
09/20/2005,06:02,1147.00,1147.00,1146.75,1146.75,7,5
09/20/2005,06:03,1146.75,1147.50,1146.75,1147.25,271,146
09/20/2005,06:04,1147.25,1147.25,1147.25,1147.25,0,118
09/20/2005,06:05,1147.25,1147.50,1147.25,1147.25,75,81
09/20/2005,06:07,1147.25,1147.50,1147.25,1147.50,1,9
09/20/2005,06:08,1147.25,1147.50,1147.25,1147.25,2,14
09/20/2005,06:09,1147.25,1147.25,1147.25,1147.25,0,44
09/20/2005,06:10,1147.25,1147.25,1147.25,1147.25,0,88
09/20/2005,06:11,1147.00,1147.25,1147.00,1147.25,19,1
09/20/2005,06:12,1147.25,1147.25,1147.25,1147.25,5,0
09/20/2005,06:13,1147.50,1147.50,1147.25,1147.25,5,4
09/20/2005,06:14,1147.50,1147.75,1147.50,1147.50,280,38
09/20/2005,06:15,1147.50,1147.50,1147.25,1147.25,0,10
09/20/2005,06:16,1147.25,1147.25,1147.25,1147.25,0,15
09/20/2005,06:18,1147.50,1147.50,1147.25,1147.25,25,11
09/20/2005,06:19,1147.25,1147.50,1147.25,1147.50,1,1
09/20/2005,06:21,1147.50,1147.50,1147.50,1147.50,2,0
09/20/2005,06:22,1147.25,1147.25,1147.25,1147.25,0,5
09/20/2005,06:23,1147.25,1147.25,1147.25,1147.25,0,1
09/20/2005,06:25,1147.25,1147.25,1147.25,1147.25,0,5
09/20/2005,06:26,1147.25,1147.25,1147.25,1147.25,0,112
09/20/2005,06:27,1147.25,1147.25,1147.00,1147.00,0,6
09/20/2005,06:28,1147.00,1147.00,1147.00,1147.00,0,3
09/20/2005,06:29,1147.00,1147.25,1147.00,1147.25,11,5
09/20/2005,06:30,1147.25,1147.25,1147.00,1147.25,23,2
09/20/2005,06:31,1147.25,1147.50,1147.25,1147.50,61,0
09/20/2005,06:32,1147.50,1147.50,1147.25,1147.25,7,1
09/20/2005,06:33,1147.50,1147.50,1147.50,1147.50,152,0
09/20/2005,06:34,1147.50,1147.50,1147.25,1147.25,2,51
09/20/2005,06:35,1147.25,1147.50,1147.25,1147.50,3,2
09/20/2005,06:36,1147.50,1147.50,1147.25,1147.25,1,20
09/20/2005,06:37,1147.25,1147.50,1147.25,1147.50,14,1
09/20/2005,06:38,1147.50,1147.50,1147.50,1147.50,22,0
09/20/2005,06:39,1147.50,1147.50,1147.50,1147.50,219,0
09/20/2005,06:40,1147.50,1147.75,1147.50,1147.50,388,26
09/20/2005,06:41,1147.50,1147.75,1147.50,1147.75,1,102
09/20/2005,06:43,1147.50,1147.75,1147.50,1147.75,2,1
09/20/2005,06:44,1147.75,1147.75,1147.75,1147.75,29,0
09/20/2005,06:45,1147.75,1147.75,1147.75,1147.75,162,0
09/20/2005,06:46,1147.75,1148.00,1147.50,1148.00,66,4
09/20/2005,06:47,1148.00,1148.00,1147.75,1148.00,83,99
09/20/2005,06:48,1148.00,1148.00,1147.75,1147.75,52,126
09/20/2005,06:49,1147.75,1148.00,1147.75,1147.75,1,79
09/20/2005,06:50,1147.75,1147.75,1147.75,1147.75,0,6
09/20/2005,06:51,1147.75,1147.75,1147.50,1147.75,1,21
09/20/2005,06:52,1147.75,1147.75,1147.75,1147.75,29,0
09/20/2005,06:53,1147.75,1147.75,1147.75,1147.75,77,0
09/20/2005,06:54,1147.75,1148.00,1147.75,1147.75,27,107
09/20/2005,06:55,1147.75,1147.75,1147.75,1147.75,0,72
09/20/2005,06:56,1147.75,1147.75,1147.50,1147.50,0,13
09/20/2005,06:57,1147.75,1147.75,1147.75,1147.75,1,0
09/20/2005,06:58,1147.50,1147.50,1147.50,1147.50,0,30
09/20/2005,06:59,1147.50,1147.50,1147.50,1147.50,0,18
09/20/2005,07:00,1147.50,1147.50,1147.50,1147.50,0,2
09/20/2005,07:01,1147.50,1147.50,1147.50,1147.50,0,1
09/20/2005,07:02,1147.50,1147.50,1147.50,1147.50,0,3
09/20/2005,07:03,1147.50,1147.50,1147.50,1147.50,0,2
09/20/2005,07:04,1147.75,1147.75,1147.50,1147.50,4,55
09/20/2005,07:05,1147.75,1148.00,1147.50,1147.75,397,63
09/20/2005,07:06,1147.75,1148.25,1147.75,1147.75,535,241
09/20/2005,07:07,1147.75,1148.25,1147.75,1148.25,144,47
09/20/2005,07:08,1148.00,1148.25,1147.75,1147.75,6,292
09/20/2005,07:09,1147.75,1147.75,1147.75,1147.75,0,141
09/20/2005,07:10,1147.75,1147.75,1147.50,1147.75,4,308
09/20/2005,07:11,1147.50,1147.75,1147.50,1147.50,37,361
09/20/2005,07:13,1147.50,1147.50,1147.25,1147.25,1,31
09/20/2005,07:14,1147.25,1147.25,1147.25,1147.25,0,1
09/20/2005,07:15,1147.50,1147.75,1147.50,1147.50,232,16
09/20/2005,07:16,1147.75,1147.75,1147.50,1147.50,230,1
09/20/2005,07:17,1147.50,1147.50,1147.50,1147.50,0,2
09/20/2005,07:18,1147.75,1147.75,1147.50,1147.50,1,131
09/20/2005,07:19,1147.50,1147.50,1147.50,1147.50,0,2
09/20/2005,07:20,1147.50,1147.50,1147.50,1147.50,0,63
09/20/2005,07:21,1147.25,1147.50,1147.25,1147.50,53,2
09/20/2005,07:22,1147.50,1147.50,1147.50,1147.50,34,0
09/20/2005,07:23,1147.50,1147.50,1147.50,1147.50,62,0
09/20/2005,07:24,1147.50,1147.50,1147.50,1147.50,70,0
09/20/2005,07:25,1147.50,1147.50,1147.50,1147.50,5,0
09/20/2005,07:26,1147.25,1147.25,1147.25,1147.25,0,200
09/20/2005,07:27,1147.25,1147.25,1147.25,1147.25,0,81
09/20/2005,07:28,1147.25,1147.25,1147.00,1147.25,5,136
09/20/2005,07:29,1147.25,1147.75,1147.25,1147.50,507,51
09/20/2005,07:30,1147.75,1147.75,1147.50,1147.75,36,277
09/20/2005,07:31,1147.50,1147.50,1147.50,1147.50,0,352
09/20/2005,07:32,1147.50,1147.75,1147.25,1147.25,11,49
09/20/2005,07:33,1147.25,1147.25,1147.00,1147.25,26,643
09/20/2005,07:34,1147.00,1147.25,1147.00,1147.00,2,402
09/20/2005,07:35,1147.00,1147.00,1146.75,1147.00,34,83
09/20/2005,07:36,1147.00,1147.00,1146.75,1147.00,11,509
09/20/2005,07:37,1146.75,1147.00,1146.75,1146.75,1,295
09/20/2005,07:38,1146.50,1146.75,1146.50,1146.75,31,141
09/20/2005,07:39,1146.75,1146.75,1146.50,1146.50,98,606
09/20/2005,07:40,1146.50,1146.75,1146.50,1146.75,18,245
09/20/2005,07:41,1146.50,1146.75,1146.25,1146.50,47,83
09/20/2005,07:42,1146.50,1146.50,1146.25,1146.50,7,2
09/20/2005,07:43,1146.50,1146.50,1146.25,1146.50,16,2
09/20/2005,07:44,1146.50,1146.75,1146.25,1146.75,96,20
09/20/2005,07:45,1146.50,1146.75,1146.50,1146.50,11,32
09/20/2005,07:46,1146.50,1146.50,1146.50,1146.50,0,56
09/20/2005,07:47,1146.50,1146.50,1146.25,1146.25,0,157
09/20/2005,07:48,1146.50,1146.50,1146.50,1146.50,28,0
09/20/2005,07:49,1146.25,1146.50,1146.25,1146.50,5,2
09/20/2005,07:50,1146.50,1146.50,1146.50,1146.50,12,0
09/20/2005,07:51,1146.50,1146.50,1146.50,1146.50,6,0
09/20/2005,07:52,1146.50,1146.50,1146.25,1146.50,61,2
09/20/2005,07:53,1146.50,1146.50,1146.25,1146.25,6,2
09/20/2005,07:54,1146.25,1146.25,1146.25,1146.25,0,7
09/20/2005,07:55,1146.25,1146.25,1146.25,1146.25,0,2
09/20/2005,07:56,1146.50,1146.50,1146.25,1146.25,2,25
09/20/2005,07:57,1146.25,1146.25,1146.00,1146.25,23,334
09/20/2005,07:58,1146.25,1146.25,1146.25,1146.25,287,0
09/20/2005,07:59,1146.25,1146.25,1146.25,1146.25,118,0
09/20/2005,08:00,1146.25,1146.50,1146.25,1146.50,114,0
09/20/2005,08:01,1146.25,1146.25,1146.25,1146.25,0,4
09/20/2005,08:02,1146.25,1146.50,1146.25,1146.50,3,3
09/20/2005,08:03,1146.25,1146.50,1146.25,1146.50,2,63
09/20/2005,08:04,1146.25,1146.50,1146.25,1146.25,1,24
09/20/2005,08:05,1146.25,1146.50,1146.25,1146.50,4,3
09/20/2005,08:06,1146.50,1146.50,1146.25,1146.25,1,2
09/20/2005,08:07,1146.25,1146.50,1146.25,1146.25,1,60
09/20/2005,08:08,1146.50,1146.50,1146.50,1146.50,25,0
09/20/2005,08:09,1146.50,1146.50,1146.25,1146.25,5,27
09/20/2005,08:10,1146.25,1146.50,1146.25,1146.50,1,11
09/20/2005,08:11,1146.25,1146.50,1146.25,1146.50,1,5
09/20/2005,08:13,1146.25,1146.50,1146.25,1146.25,63,495
09/20/2005,08:14,1146.25,1146.50,1146.25,1146.50,4,111
09/20/2005,08:15,1146.50,1146.50,1146.25,1146.25,111,73
09/20/2005,08:16,1146.25,1146.50,1146.25,1146.50,34,134
09/20/2005,08:17,1146.25,1146.50,1146.25,1146.50,361,109
09/20/2005,08:18,1146.50,1146.50,1146.25,1146.25,57,217
09/20/2005,08:19,1146.25,1146.25,1146.25,1146.25,0,9
09/20/2005,08:20,1146.25,1146.25,1146.00,1146.25,6,65
09/20/2005,08:21,1146.25,1146.25,1146.25,1146.25,27,0
09/20/2005,08:23,1146.00,1146.25,1146.00,1146.00,2,118
09/20/2005,08:24,1146.00,1146.25,1146.00,1146.25,24,22
09/20/2005,08:25,1146.25,1146.25,1146.00,1146.00,54,27
09/20/2005,08:26,1146.25,1146.25,1146.00,1146.00,6,391
09/20/2005,08:27,1145.75,1146.00,1145.50,1145.75,14,457
09/20/2005,08:28,1145.75,1146.00,1145.50,1145.75,242,5
09/20/2005,08:29,1145.75,1145.75,1145.50,1145.75,91,233
09/20/2005,08:30,1145.75,1146.00,1145.25,1145.75,992,690
09/20/2005,08:31,1146.00,1146.00,1145.50,1145.50,1033,1424
09/20/2005,08:32,1145.75,1146.25,1145.50,1146.00,1552,1076
09/20/2005,08:33,1146.25,1146.75,1146.00,1146.50,1537,987
09/20/2005,08:34,1146.25,1146.50,1146.00,1146.25,480,406
09/20/2005,08:35,1146.25,1146.50,1146.00,1146.00,503,581
09/20/2005,08:36,1146.25,1146.75,1146.25,1146.75,1493,1549
09/20/2005,08:37,1146.75,1147.25,1146.50,1147.00,2117,781
09/20/2005,08:38,1147.00,1147.75,1146.75,1147.25,3314,1619
09/20/2005,08:39,1147.50,1147.50,1146.75,1147.00,761,957
09/20/2005,08:40,1147.25,1147.75,1147.00,1147.25,1537,907
09/20/2005,08:41,1147.50,1147.50,1146.75,1147.00,489,689
09/20/2005,08:42,1147.00,1147.00,1146.25,1146.25,438,2057
09/20/2005,08:43,1146.50,1146.50,1146.25,1146.25,595,108
09/20/2005,08:44,1146.50,1146.50,1146.25,1146.25,178,88
09/20/2005,08:45,1146.50,1147.00,1146.25,1146.75,1482,871
09/20/2005,08:46,1147.00,1147.25,1146.50,1147.00,1604,850
09/20/2005,08:47,1147.00,1147.00,1146.75,1146.75,151,275
09/20/2005,08:48,1147.00,1147.00,1146.75,1146.75,5,376
09/20/2005,08:49,1146.75,1146.75,1146.00,1146.25,366,1335
09/20/2005,08:50,1146.25,1146.75,1146.25,1146.50,459,12
09/20/2005,08:51,1146.50,1146.75,1146.00,1146.25,169,1076
09/20/2005,08:52,1146.00,1146.50,1145.75,1146.25,279,635
09/20/2005,08:53,1146.50,1146.75,1146.25,1146.75,709,348
09/20/2005,08:54,1146.75,1147.00,1146.75,1147.00,1171,122
09/20/2005,08:55,1147.00,1147.25,1146.75,1147.00,480,515
09/20/2005,08:56,1147.00,1147.25,1146.75,1147.00,463,1169
09/20/2005,08:57,1147.00,1147.50,1146.75,1147.00,2056,1342
09/20/2005,08:58,1147.00,1147.25,1146.75,1147.00,209,527
09/20/2005,08:59,1146.75,1147.00,1146.75,1146.75,533,58
09/20/2005,09:00,1146.75,1147.00,1146.50,1146.75,959,603
09/20/2005,09:01,1146.75,1147.00,1146.50,1147.00,1346,174
09/20/2005,09:02,1147.00,1147.50,1147.00,1147.25,919,266
09/20/2005,09:03,1147.25,1147.50,1147.00,1147.25,736,947
09/20/2005,09:04,1147.25,1147.25,1147.00,1147.25,5,211
09/20/2005,09:05,1147.25,1147.50,1147.00,1147.25,408,851
09/20/2005,09:06,1147.50,1147.50,1147.00,1147.00,574,662
09/20/2005,09:07,1147.00,1147.50,1146.75,1147.25,655,637
09/20/2005,09:08,1147.50,1147.75,1147.00,1147.00,2730,1341
09/20/2005,09:09,1147.25,1147.25,1147.00,1147.00,76,1002
09/20/2005,09:10,1147.25,1147.25,1146.50,1146.75,216,890
09/20/2005,09:11,1146.75,1147.00,1146.50,1146.75,315,449
09/20/2005,09:12,1146.75,1147.50,1146.75,1147.25,2220,15
09/20/2005,09:13,1147.50,1148.50,1147.00,1148.25,4522,950
09/20/2005,09:14,1148.50,1148.50,1148.00,1148.25,2507,2359
09/20/2005,09:15,1148.25,1148.75,1148.00,1148.75,2917,1733
09/20/2005,09:16,1148.75,1149.50,1148.25,1149.00,7208,2584
09/20/2005,09:17,1149.00,1149.25,1148.75,1149.00,3447,842
09/20/2005,09:18,1149.25,1149.75,1149.00,1149.50,1968,3154
09/20/2005,09:19,1149.75,1150.00,1149.50,1149.75,3939,2617
09/20/2005,09:20,1149.50,1150.00,1149.00,1149.50,654,2018
09/20/2005,09:21,1149.25,1149.50,1148.75,1149.00,602,1913
09/20/2005,09:22,1148.75,1149.00,1148.50,1149.00,590,1897
09/20/2005,09:23,1148.75,1149.00,1148.75,1148.75,55,641
09/20/2005,09:24,1148.75,1149.25,1148.75,1149.00,1242,1118
09/20/2005,09:25,1149.25,1149.25,1148.75,1149.00,2588,1165
09/20/2005,09:26,1149.25,1149.50,1149.00,1149.00,835,2223
09/20/2005,09:27,1149.25,1149.50,1149.00,1149.25,1247,415
09/20/2005,09:28,1149.50,1149.50,1148.75,1149.00,1317,841
09/20/2005,09:29,1149.00,1149.25,1148.75,1148.75,622,429
09/20/2005,09:30,1149.00,1149.00,1148.50,1148.75,714,2267
09/20/2005,09:31,1148.50,1149.00,1148.50,1149.00,486,758
09/20/2005,09:32,1148.75,1149.00,1148.50,1148.75,14,356
09/20/2005,09:33,1148.75,1149.00,1148.50,1148.75,628,429
09/20/2005,09:34,1148.50,1148.75,1148.25,1148.50,537,802
09/20/2005,09:35,1148.75,1148.75,1148.50,1148.50,176,95
09/20/2005,09:36,1148.50,1149.25,1148.50,1149.25,1315,50
09/20/2005,09:37,1149.25,1149.25,1148.75,1149.00,67,552
09/20/2005,09:38,1149.00,1149.25,1148.75,1148.75,952,191
09/20/2005,09:39,1148.75,1148.75,1148.25,1148.75,481,726
09/20/2005,09:40,1148.75,1149.00,1148.50,1148.75,179,140
09/20/2005,09:41,1148.75,1149.25,1148.75,1149.25,1250,390
09/20/2005,09:42,1149.25,1149.25,1148.75,1148.75,549,1926
09/20/2005,09:43,1149.00,1149.00,1148.75,1148.75,348,122
09/20/2005,09:44,1149.00,1149.25,1148.75,1149.00,644,745
09/20/2005,09:45,1149.25,1149.25,1148.50,1148.75,20,1097
09/20/2005,09:46,1148.50,1148.75,1148.50,1148.50,307,1075
09/20/2005,09:47,1148.50,1148.75,1148.00,1148.25,604,1391
09/20/2005,09:48,1148.25,1149.00,1148.25,1148.75,1180,572
09/20/2005,09:49,1148.75,1149.00,1148.50,1148.50,316,957
09/20/2005,09:50,1148.75,1149.25,1148.75,1149.00,1108,94
09/20/2005,09:51,1149.25,1149.25,1148.75,1149.00,203,698
09/20/2005,09:52,1148.75,1149.00,1148.75,1148.75,186,85
09/20/2005,09:53,1149.00,1149.00,1148.50,1148.75,179,605
09/20/2005,09:54,1148.75,1148.75,1148.50,1148.75,25,956
09/20/2005,09:55,1148.50,1148.75,1148.50,1148.50,160,94
09/20/2005,09:56,1148.50,1148.75,1148.50,1148.50,48,1188
09/20/2005,09:57,1148.50,1148.75,1148.25,1148.25,29,350
09/20/2005,09:58,1148.25,1148.50,1148.25,1148.25,271,799
09/20/2005,09:59,1148.25,1148.75,1148.00,1148.50,771,395
09/20/2005,10:00,1148.50,1148.75,1148.50,1148.50,729,18
09/20/2005,10:01,1148.75,1148.75,1148.50,1148.50,111,115
09/20/2005,10:02,1148.50,1148.75,1148.00,1148.00,506,915
09/20/2005,10:03,1148.00,1148.50,1148.00,1148.25,392,286
09/20/2005,10:04,1148.50,1148.50,1148.00,1148.25,61,561
09/20/2005,10:05,1148.25,1148.50,1148.00,1148.25,190,141
09/20/2005,10:06,1148.25,1148.75,1148.25,1148.50,981,725
09/20/2005,10:07,1148.50,1149.00,1148.50,1148.75,671,129
09/20/2005,10:08,1148.75,1149.00,1148.50,1148.50,127,232
09/20/2005,10:09,1148.50,1148.75,1148.25,1148.75,237,471
09/20/2005,10:10,1148.75,1149.00,1148.50,1148.75,487,205
09/20/2005,10:11,1148.75,1149.00,1148.50,1148.75,458,246
09/20/2005,10:12,1148.75,1149.00,1148.50,1148.75,100,370
09/20/2005,10:13,1148.75,1148.75,1148.50,1148.50,738,9
09/20/2005,10:14,1148.75,1149.00,1148.50,1148.75,234,76
09/20/2005,10:15,1148.75,1149.00,1148.75,1148.75,26,174
09/20/2005,10:16,1148.75,1149.25,1148.75,1149.00,1050,767
09/20/2005,10:17,1148.75,1149.00,1148.50,1148.75,12,306
09/20/2005,10:18,1148.50,1148.75,1148.50,1148.50,12,47
09/20/2005,10:19,1148.50,1148.75,1148.50,1148.50,19,17
09/20/2005,10:20,1148.50,1148.75,1148.50,1148.75,24,85
09/20/2005,10:21,1148.50,1148.50,1148.25,1148.50,58,777
09/20/2005,10:22,1148.25,1148.50,1148.25,1148.25,44,24
09/20/2005,10:23,1148.25,1148.50,1148.25,1148.50,47,43
09/20/2005,10:24,1148.50,1148.50,1148.00,1148.25,591,1141
09/20/2005,10:25,1148.25,1148.25,1148.00,1148.25,93,11
09/20/2005,10:26,1148.25,1148.25,1148.00,1148.00,68,390
09/20/2005,10:27,1148.00,1148.50,1148.00,1148.50,492,7
09/20/2005,10:28,1148.50,1148.50,1148.25,1148.25,138,206
09/20/2005,10:29,1148.25,1148.50,1148.25,1148.50,30,83
09/20/2005,10:30,1148.50,1148.50,1148.25,1148.50,476,1
09/20/2005,10:31,1148.25,1148.50,1148.25,1148.25,112,66
09/20/2005,10:32,1148.50,1148.50,1148.25,1148.50,215,11
09/20/2005,10:33,1148.50,1148.75,1148.25,1148.75,558,238
09/20/2005,10:34,1148.50,1148.75,1148.25,1148.50,50,200
09/20/2005,10:35,1148.25,1148.50,1148.25,1148.50,33,8
09/20/2005,10:36,1148.25,1148.50,1148.25,1148.50,43,12
09/20/2005,10:37,1148.50,1148.75,1148.25,1148.75,377,15
09/20/2005,10:38,1148.75,1148.75,1148.25,1148.50,349,407
09/20/2005,10:39,1148.50,1148.50,1148.00,1148.00,98,863
09/20/2005,10:40,1148.25,1148.25,1147.75,1147.75,58,658
09/20/2005,10:41,1147.75,1148.25,1147.75,1148.25,725,85
09/20/2005,10:42,1148.25,1148.25,1148.00,1148.25,66,5
09/20/2005,10:43,1148.00,1148.50,1148.00,1148.25,529,179
09/20/2005,10:44,1148.25,1148.50,1148.00,1148.50,690,179
09/20/2005,10:45,1148.50,1148.50,1148.00,1148.25,37,203
09/20/2005,10:46,1148.25,1148.25,1147.50,1147.75,132,1173
09/20/2005,10:47,1147.50,1147.75,1147.50,1147.50,274,605
09/20/2005,10:48,1147.75,1147.75,1147.25,1147.50,134,849
09/20/2005,10:49,1147.25,1148.00,1147.25,1147.75,1158,314
09/20/2005,10:50,1147.75,1147.75,1147.50,1147.75,182,3
09/20/2005,10:51,1147.75,1148.00,1147.50,1147.75,123,129
09/20/2005,10:52,1147.50,1148.00,1147.50,1148.00,154,186
09/20/2005,10:53,1147.75,1148.00,1147.50,1147.50,56,249
09/20/2005,10:54,1147.75,1147.75,1147.25,1147.50,155,758
09/20/2005,10:55,1147.25,1147.75,1147.25,1147.75,547,33
09/20/2005,10:56,1147.75,1147.75,1147.25,1147.25,375,519
09/20/2005,10:57,1147.50,1147.75,1147.25,1147.50,329,446
09/20/2005,10:58,1147.50,1147.50,1147.25,1147.50,594,5
09/20/2005,10:59,1147.50,1147.75,1147.25,1147.50,91,18
09/20/2005,11:00,1147.75,1147.75,1147.25,1147.75,16,316
09/20/2005,11:01,1147.50,1147.75,1147.50,1147.50,17,248
09/20/2005,11:02,1147.50,1147.50,1147.25,1147.50,50,254
09/20/2005,11:03,1147.50,1147.50,1147.25,1147.25,72,56
09/20/2005,11:04,1147.25,1147.50,1147.25,1147.50,27,163
09/20/2005,11:05,1147.25,1147.50,1147.00,1147.25,148,695
09/20/2005,11:06,1147.25,1147.50,1147.25,1147.25,18,193
09/20/2005,11:07,1147.25,1147.50,1147.25,1147.50,24,37
09/20/2005,11:08,1147.50,1147.50,1147.25,1147.25,26,489
09/20/2005,11:09,1147.25,1147.25,1147.00,1147.00,59,65
09/20/2005,11:10,1147.00,1147.25,1147.00,1147.00,30,41
09/20/2005,11:11,1147.00,1147.25,1146.25,1146.50,551,2732
09/20/2005,11:12,1146.50,1146.75,1146.00,1146.25,780,937
09/20/2005,11:13,1146.25,1146.50,1146.00,1146.25,1077,595
09/20/2005,11:14,1146.25,1146.50,1146.25,1146.50,60,225
09/20/2005,11:15,1146.50,1146.50,1146.00,1146.25,13,1464
09/20/2005,11:16,1146.25,1146.25,1146.00,1146.25,549,58
09/20/2005,11:17,1146.25,1146.25,1146.00,1146.25,96,14
09/20/2005,11:18,1146.25,1146.50,1146.25,1146.50,484,7
09/20/2005,11:19,1146.50,1146.50,1146.25,1146.25,101,23
09/20/2005,11:20,1146.25,1146.50,1146.25,1146.50,165,27
09/20/2005,11:21,1146.50,1146.50,1146.25,1146.50,219,41
09/20/2005,11:22,1146.50,1146.75,1146.50,1146.50,138,11
09/20/2005,11:23,1146.75,1146.75,1146.50,1146.75,136,22
09/20/2005,11:24,1146.75,1146.75,1146.50,1146.75,46,25
09/20/2005,11:25,1146.75,1146.75,1146.50,1146.50,138,39
09/20/2005,11:26,1146.50,1146.75,1146.50,1146.50,600,23
09/20/2005,11:27,1146.50,1146.75,1146.50,1146.50,22,22
09/20/2005,11:28,1146.75,1147.00,1146.50,1146.75,914,66
09/20/2005,11:29,1147.00,1147.00,1146.50,1146.50,65,130
09/20/2005,11:30,1146.50,1147.00,1146.50,1146.75,277,73
09/20/2005,11:31,1146.75,1146.75,1146.50,1146.75,38,147
09/20/2005,11:32,1146.75,1146.75,1146.50,1146.75,70,10
09/20/2005,11:33,1146.75,1146.75,1146.50,1146.50,17,8
09/20/2005,11:34,1146.75,1146.75,1146.50,1146.50,60,35
09/20/2005,11:35,1146.50,1146.75,1146.50,1146.75,10,24
09/20/2005,11:36,1146.50,1146.75,1146.50,1146.50,31,55
09/20/2005,11:37,1146.75,1146.75,1146.50,1146.75,687,89
09/20/2005,11:38,1146.75,1147.00,1146.75,1146.75,99,11
09/20/2005,11:39,1146.75,1147.25,1146.75,1147.00,973,487
09/20/2005,11:40,1147.00,1147.25,1146.75,1146.75,390,278
09/20/2005,11:41,1147.00,1147.00,1146.75,1146.75,31,8
09/20/2005,11:42,1147.00,1147.25,1146.75,1147.00,593,48
09/20/2005,11:43,1147.00,1147.25,1146.75,1147.00,3,187
09/20/2005,11:44,1146.75,1147.00,1146.75,1147.00,11,92
09/20/2005,11:45,1146.75,1146.75,1146.50,1146.50,81,408
09/20/2005,11:46,1146.50,1147.00,1146.50,1147.00,270,47
09/20/2005,11:47,1147.00,1147.00,1146.50,1146.75,14,180
09/20/2005,11:48,1146.50,1146.75,1146.25,1146.25,72,279
09/20/2005,11:49,1146.25,1146.50,1146.25,1146.25,102,59
09/20/2005,11:50,1146.25,1146.50,1146.25,1146.50,231,5
09/20/2005,11:51,1146.50,1146.75,1146.50,1146.50,25,110
09/20/2005,11:52,1146.50,1146.75,1146.50,1146.50,6,79
09/20/2005,11:53,1146.50,1146.75,1146.50,1146.50,18,121
09/20/2005,11:54,1146.50,1147.00,1146.50,1146.75,554,55
09/20/2005,11:55,1146.75,1147.00,1146.75,1147.00,30,52
09/20/2005,11:56,1146.75,1147.00,1146.75,1147.00,333,40
09/20/2005,11:57,1147.00,1147.00,1146.75,1146.75,54,18
09/20/2005,11:58,1147.00,1147.00,1146.75,1146.75,51,50
09/20/2005,11:59,1146.75,1147.00,1146.75,1146.75,36,39
09/20/2005,12:00,1147.00,1147.00,1146.75,1146.75,19,39
09/20/2005,12:01,1146.75,1147.00,1146.75,1146.75,16,283
09/20/2005,12:02,1146.75,1146.75,1146.50,1146.50,0,381
09/20/2005,12:03,1146.50,1146.75,1146.50,1146.75,28,22
09/20/2005,12:04,1146.50,1146.75,1146.50,1146.75,2,107
09/20/2005,12:05,1146.75,1146.75,1146.50,1146.75,253,60
09/20/2005,12:06,1146.50,1146.75,1146.50,1146.50,238,487
09/20/2005,12:07,1146.25,1146.50,1146.25,1146.25,62,71
09/20/2005,12:08,1146.25,1146.50,1146.25,1146.25,17,28
09/20/2005,12:09,1146.50,1146.50,1146.25,1146.50,13,5
09/20/2005,12:10,1146.25,1146.50,1146.25,1146.25,60,351
09/20/2005,12:11,1146.25,1146.50,1146.00,1146.25,313,134
09/20/2005,12:12,1146.00,1146.25,1146.00,1146.25,271,41
09/20/2005,12:13,1146.50,1146.50,1146.25,1146.25,11,167
09/20/2005,12:14,1146.25,1146.50,1146.25,1146.25,2,10
09/20/2005,12:15,1146.25,1146.50,1146.25,1146.50,15,42
09/20/2005,12:16,1146.25,1146.50,1146.00,1146.25,43,533
09/20/2005,12:17,1146.00,1146.25,1145.75,1146.00,271,603
09/20/2005,12:18,1146.00,1146.25,1146.00,1146.00,13,84
09/20/2005,12:19,1146.00,1146.25,1145.50,1146.00,1082,1483
09/20/2005,12:20,1146.00,1146.25,1145.75,1146.00,263,119
09/20/2005,12:21,1146.00,1146.25,1145.75,1146.00,115,202
09/20/2005,12:22,1145.75,1146.00,1145.75,1146.00,73,156
09/20/2005,12:23,1145.75,1146.00,1145.75,1146.00,379,117
09/20/2005,12:24,1145.75,1146.00,1145.75,1146.00,338,20
09/20/2005,12:25,1146.00,1146.00,1145.75,1146.00,234,65
09/20/2005,12:26,1146.00,1146.25,1145.75,1146.00,302,158
09/20/2005,12:27,1145.75,1146.00,1145.75,1146.00,141,6
09/20/2005,12:28,1146.00,1146.25,1145.75,1146.00,181,49
09/20/2005,12:29,1146.00,1146.25,1145.75,1145.75,117,324
09/20/2005,12:30,1145.75,1146.00,1145.75,1146.00,22,9
09/20/2005,12:31,1145.75,1146.00,1145.50,1145.75,150,321
09/20/2005,12:32,1145.75,1146.00,1145.75,1145.75,60,27
09/20/2005,12:33,1145.75,1146.00,1145.75,1145.75,79,141
09/20/2005,12:34,1146.00,1146.00,1145.75,1145.75,45,44
09/20/2005,12:35,1145.75,1146.00,1145.75,1145.75,38,346
09/20/2005,12:36,1145.75,1146.00,1145.50,1145.50,6,852
09/20/2005,12:37,1145.50,1145.75,1145.50,1145.75,26,56
09/20/2005,12:38,1145.75,1146.00,1145.50,1145.75,330,207
09/20/2005,12:39,1145.75,1146.00,1145.50,1145.50,11,322
09/20/2005,12:40,1145.75,1145.75,1145.50,1145.75,192,48
09/20/2005,12:41,1145.75,1146.00,1145.50,1146.00,88,43
09/20/2005,12:42,1146.00,1146.00,1145.75,1146.00,61,25
09/20/2005,12:43,1146.00,1146.00,1145.75,1146.00,9,43
09/20/2005,12:44,1145.75,1146.00,1145.50,1145.50,26,163
09/20/2005,12:45,1145.75,1145.75,1145.50,1145.75,43,36
09/20/2005,12:46,1145.50,1145.75,1145.25,1145.75,322,425
09/20/2005,12:47,1145.50,1145.75,1145.25,1145.50,147,425
09/20/2005,12:48,1145.50,1145.75,1145.50,1145.75,69,156
09/20/2005,12:49,1145.75,1145.75,1145.50,1145.50,24,143
09/20/2005,12:50,1145.50,1146.00,1145.50,1145.75,750,52
09/20/2005,12:51,1145.75,1146.00,1145.75,1146.00,125,16
09/20/2005,12:52,1146.00,1146.00,1145.50,1145.75,92,262
09/20/2005,12:53,1145.50,1145.75,1145.50,1145.75,101,7
09/20/2005,12:54,1145.75,1145.75,1145.50,1145.50,42,53
09/20/2005,12:55,1145.75,1145.75,1145.50,1145.75,33,69
09/20/2005,12:56,1145.75,1145.75,1145.50,1145.75,131,48
09/20/2005,12:57,1145.50,1146.00,1145.50,1145.75,553,94
09/20/2005,12:58,1146.00,1146.00,1145.75,1146.00,183,21
09/20/2005,12:59,1146.00,1146.00,1145.75,1145.75,59,53
09/20/2005,13:00,1145.75,1146.00,1145.50,1145.50,61,357
09/20/2005,13:01,1145.50,1146.00,1145.50,1146.00,601,71
09/20/2005,13:02,1146.00,1146.00,1145.75,1146.00,283,48
09/20/2005,13:03,1145.75,1146.00,1145.75,1146.00,90,10
09/20/2005,13:04,1146.00,1146.00,1145.75,1146.00,637,10
09/20/2005,13:05,1146.00,1146.25,1146.00,1146.25,190,358
09/20/2005,13:06,1146.25,1146.25,1146.00,1146.25,367,13
09/20/2005,13:07,1146.25,1146.50,1146.00,1146.25,350,794
09/20/2005,13:08,1146.25,1146.25,1146.00,1146.25,521,218
09/20/2005,13:09,1146.25,1146.25,1146.00,1146.25,49,11
09/20/2005,13:10,1146.25,1146.50,1146.25,1146.25,591,361
09/20/2005,13:11,1146.25,1146.50,1146.25,1146.25,340,311
09/20/2005,13:12,1146.25,1146.75,1146.25,1146.50,560,173
09/20/2005,13:13,1146.50,1146.75,1146.50,1146.75,50,345
09/20/2005,13:14,1146.50,1147.00,1146.50,1146.75,1023,228
09/20/2005,13:15,1147.00,1147.25,1146.50,1147.00,913,685
09/20/2005,13:16,1146.75,1147.00,1146.00,1146.25,427,718
09/20/2005,13:17,1146.25,1146.75,1145.50,1146.25,176,719
09/20/2005,13:18,1146.25,1146.50,1143.50,1144.00,3977,8988
09/20/2005,13:19,1144.00,1145.50,1143.25,1145.50,6021,5611
09/20/2005,13:20,1145.25,1146.00,1144.50,1144.75,4816,5456
09/20/2005,13:21,1144.75,1145.00,1143.25,1143.50,3120,4739
09/20/2005,13:22,1143.50,1143.50,1141.50,1141.75,4926,10052
09/20/2005,13:23,1141.50,1142.75,1141.50,1142.50,4404,5683
09/20/2005,13:24,1142.25,1143.75,1142.00,1143.25,6000,1862
09/20/2005,13:25,1143.00,1143.25,1142.00,1142.75,2524,2602
09/20/2005,13:26,1142.75,1142.75,1142.00,1142.75,2008,1498
09/20/2005,13:27,1142.50,1143.00,1142.25,1142.75,3249,1080
09/20/2005,13:28,1142.75,1143.00,1142.00,1142.25,1387,2758
09/20/2005,13:29,1142.50,1142.75,1141.50,1142.75,2999,1931
09/20/2005,13:30,1142.50,1143.00,1141.75,1142.75,1786,1684
09/20/2005,13:31,1142.75,1143.75,1142.50,1143.50,4607,1338
09/20/2005,13:32,1143.50,1144.00,1143.25,1144.00,2175,1010
09/20/2005,13:33,1144.00,1144.75,1143.50,1144.25,4386,3216
09/20/2005,13:34,1144.25,1144.75,1144.00,1144.50,2551,2021
09/20/2005,13:35,1144.50,1145.00,1144.25,1144.50,1990,2009
09/20/2005,13:36,1144.50,1145.25,1144.25,1145.00,3052,764
09/20/2005,13:37,1145.00,1145.75,1144.75,1145.00,3196,2437
09/20/2005,13:38,1144.75,1145.00,1144.00,1144.25,578,2881
09/20/2005,13:39,1144.25,1144.50,1144.00,1144.25,1412,1320
09/20/2005,13:40,1144.25,1144.25,1142.75,1143.00,767,4799
09/20/2005,13:41,1143.00,1143.50,1143.00,1143.25,841,1143
09/20/2005,13:42,1143.00,1143.50,1143.00,1143.25,1167,809
09/20/2005,13:43,1143.50,1143.50,1141.50,1141.50,942,6164
09/20/2005,13:44,1141.25,1142.50,1141.25,1142.50,4458,3455
09/20/2005,13:45,1142.50,1142.50,1141.25,1142.00,2726,3952
09/20/2005,13:46,1141.75,1142.00,1140.75,1141.00,2573,5822
09/20/2005,13:47,1141.00,1141.50,1139.50,1139.75,3336,7421
09/20/2005,13:48,1139.75,1140.00,1138.25,1138.50,7876,9830
09/20/2005,13:49,1138.75,1138.75,1137.25,1138.25,6615,8129
09/20/2005,13:50,1138.25,1138.25,1137.00,1137.50,3357,6650
09/20/2005,13:51,1137.75,1138.75,1137.50,1138.75,6437,2282
09/20/2005,13:52,1138.50,1139.00,1137.50,1137.50,2610,4393
09/20/2005,13:53,1137.50,1138.00,1136.25,1136.50,5533,9398
09/20/2005,13:54,1136.50,1137.75,1135.75,1137.50,5358,4408
09/20/2005,13:55,1137.50,1137.75,1137.00,1137.00,2805,3237
09/20/2005,13:56,1137.25,1137.50,1137.00,1137.25,2738,622
09/20/2005,13:57,1137.25,1137.25,1135.75,1135.75,2184,7095
09/20/2005,13:58,1135.75,1136.50,1135.50,1136.00,3800,3802
09/20/2005,13:59,1136.00,1137.00,1135.75,1136.75,4055,2211
09/20/2005,14:00,1137.00,1137.00,1135.75,1136.50,3420,3123
09/20/2005,14:01,1136.50,1136.75,1136.00,1136.50,718,2140
09/20/2005,14:02,1136.25,1136.50,1134.50,1135.25,3954,9946
09/20/2005,14:03,1135.00,1135.75,1134.00,1134.50,4955,6638
09/20/2005,14:04,1134.50,1135.00,1133.75,1134.00,1702,4356
09/20/2005,14:05,1134.00,1134.75,1133.50,1134.00,3403,6520
09/20/2005,14:06,1133.75,1134.00,1132.50,1133.00,3794,6294
09/20/2005,14:07,1133.25,1134.00,1133.00,1133.75,5356,4376
09/20/2005,14:08,1133.50,1133.75,1133.25,1133.75,2800,2065
09/20/2005,14:09,1133.75,1134.00,1133.50,1133.75,1873,1744
09/20/2005,14:10,1133.75,1134.50,1133.75,1134.00,2480,1621
09/20/2005,14:11,1134.00,1134.50,1133.75,1134.25,2883,2070
09/20/2005,14:12,1134.50,1135.00,1134.00,1134.50,4642,2199
09/20/2005,14:13,1134.50,1135.00,1134.25,1134.50,2100,1043
09/20/2005,14:14,1134.75,1134.75,1134.00,1134.25,215,2702
09/20/2005,14:15,1134.00,1134.25,1133.25,1134.00,1910,3234
09/20/2005,14:16,1133.75,1134.50,1133.50,1133.50,1519,2188
09/20/2005,14:17,1133.75,1134.25,1133.25,1134.25,1318,1110
09/20/2005,14:18,1134.00,1134.25,1133.25,1133.50,355,2027
09/20/2005,14:19,1133.50,1133.50,1132.50,1133.50,2080,3811
09/20/2005,14:20,1133.50,1134.25,1133.25,1133.75,3154,1445
09/20/2005,14:21,1134.00,1134.25,1133.75,1134.00,772,626
09/20/2005,14:22,1134.00,1134.25,1133.75,1133.75,1306,1020
09/20/2005,14:23,1134.00,1134.25,1133.50,1134.00,1155,1540
09/20/2005,14:24,1134.00,1134.75,1133.75,1134.25,2916,1698
09/20/2005,14:25,1134.50,1134.75,1134.25,1134.50,1928,370
09/20/2005,14:26,1134.50,1135.50,1134.50,1134.50,5324,1868
09/20/2005,14:27,1134.50,1135.00,1134.25,1134.75,1781,1502
09/20/2005,14:28,1134.75,1135.00,1133.75,1134.00,1026,4016
09/20/2005,14:29,1134.00,1135.75,1134.00,1135.50,5145,2301
09/20/2005,14:30,1135.50,1136.25,1135.25,1135.75,3765,1464
09/20/2005,14:31,1136.00,1136.25,1135.50,1135.50,2947,2055
09/20/2005,14:32,1135.75,1136.00,1135.25,1135.50,1107,1473
09/20/2005,14:33,1135.25,1135.25,1134.75,1134.75,1208,3046
09/20/2005,14:34,1135.00,1135.50,1135.00,1135.25,750,87
09/20/2005,14:35,1135.25,1135.50,1134.75,1135.50,1720,1496
09/20/2005,14:36,1135.25,1135.25,1134.25,1134.75,1215,2579
09/20/2005,14:37,1134.50,1135.50,1134.50,1134.75,3207,3501
09/20/2005,14:38,1135.00,1135.75,1135.00,1135.50,1790,675
09/20/2005,14:39,1135.50,1136.25,1135.25,1135.25,2559,2340
09/20/2005,14:40,1135.25,1135.75,1135.25,1135.75,324,217
09/20/2005,14:41,1135.75,1135.75,1135.25,1135.50,1568,1824
09/20/2005,14:42,1135.50,1136.25,1135.25,1136.00,1885,574
09/20/2005,14:43,1136.25,1136.50,1135.25,1135.25,2634,3973
09/20/2005,14:44,1135.25,1135.50,1135.00,1135.50,1096,733
09/20/2005,14:45,1135.50,1135.75,1135.25,1135.75,281,583
09/20/2005,14:46,1135.50,1135.75,1135.25,1135.50,97,742
09/20/2005,14:47,1135.25,1135.50,1134.75,1134.75,433,2591
09/20/2005,14:48,1134.75,1135.00,1134.50,1134.75,655,1558
09/20/2005,14:49,1134.50,1135.00,1134.50,1135.00,515,805
09/20/2005,14:50,1135.00,1135.25,1134.75,1134.75,1047,1045
09/20/2005,14:51,1135.00,1135.00,1134.50,1135.00,1512,1349
09/20/2005,14:52,1135.00,1135.25,1134.75,1135.00,1281,548
09/20/2005,14:53,1134.75,1135.25,1134.50,1134.75,1421,2620
09/20/2005,14:54,1134.75,1135.00,1134.75,1135.00,158,766
09/20/2005,14:55,1134.75,1135.00,1134.50,1135.00,284,383
09/20/2005,14:56,1135.00,1135.00,1134.50,1134.75,921,1736
09/20/2005,14:57,1134.75,1135.00,1134.50,1134.75,431,103
09/20/2005,14:58,1135.00,1135.00,1134.50,1134.75,853,930
09/20/2005,14:59,1135.00,1135.00,1134.50,1134.75,1037,1355
09/20/2005,15:00,1134.75,1135.25,1134.50,1135.00,3666,2634
09/20/2005,15:01,1135.00,1135.25,1134.50,1134.50,1677,4555
09/20/2005,15:02,1134.75,1134.75,1134.00,1134.25,1220,2885
09/20/2005,15:03,1134.50,1134.75,1134.00,1134.25,1561,3042
09/20/2005,15:04,1134.25,1134.50,1134.00,1134.25,1251,1321
09/20/2005,15:05,1134.25,1134.50,1134.00,1134.25,994,1323
09/20/2005,15:06,1134.25,1134.50,1134.00,1134.50,1001,838
09/20/2005,15:07,1134.50,1134.50,1134.00,1134.25,344,876
09/20/2005,15:08,1134.25,1134.25,1134.00,1134.00,368,665
09/20/2005,15:09,1134.00,1134.25,1134.00,1134.00,510,367
09/20/2005,15:10,1134.25,1134.25,1133.75,1134.00,521,3852
09/20/2005,15:11,1134.00,1134.00,1133.75,1134.00,450,277
09/20/2005,15:12,1134.00,1134.00,1133.75,1134.00,679,1279
09/20/2005,15:13,1134.00,1134.25,1133.75,1134.25,2131,448
09/20/2005,15:14,1134.00,1134.75,1134.00,1134.50,2923,992
09/20/2005,15:15,1134.50,1135.00,1134.25,1134.50,4825,4291
09/20/2005,15:16,1134.25,1134.50,1134.25,1134.50,34,2
09/20/2005,15:31,1134.50,1134.50,1134.25,1134.25,392,283
09/20/2005,15:32,1134.25,1134.25,1134.00,1134.25,122,99
09/20/2005,15:33,1134.25,1134.50,1134.25,1134.25,52,166
09/20/2005,15:34,1134.25,1134.50,1134.25,1134.25,20,309
09/20/2005,15:35,1134.25,1134.50,1134.25,1134.50,32,12
09/20/2005,15:36,1134.50,1134.50,1134.25,1134.50,7,8
09/20/2005,15:37,1134.25,1134.50,1134.25,1134.25,25,62
09/20/2005,15:38,1134.50,1134.75,1134.50,1134.50,200,12
09/20/2005,15:39,1134.75,1134.75,1134.50,1134.50,10,8
09/20/2005,15:40,1134.75,1134.75,1134.75,1134.75,152,0
09/20/2005,15:41,1134.50,1134.50,1134.50,1134.50,0,249
09/20/2005,15:42,1134.50,1134.50,1134.25,1134.25,0,120
09/20/2005,15:43,1134.50,1134.50,1134.25,1134.25,1,51
09/20/2005,15:44,1134.25,1134.50,1134.25,1134.50,5,1
09/20/2005,15:45,1134.50,1134.50,1134.25,1134.25,3,255
09/20/2005,15:46,1134.25,1134.50,1134.25,1134.25,1,180
09/20/2005,15:47,1134.25,1134.25,1134.00,1134.25,1,31
09/20/2005,15:48,1134.25,1134.25,1134.25,1134.25,40,0
09/20/2005,15:49,1134.00,1134.00,1133.75,1134.00,25,203
09/20/2005,15:50,1134.00,1134.00,1134.00,1134.00,1,0
09/20/2005,15:51,1134.00,1134.00,1133.75,1134.00,27,2
09/20/2005,15:52,1133.75,1133.75,1133.75,1133.75,0,20
09/20/2005,15:53,1134.00,1134.00,1134.00,1134.00,2,0
09/20/2005,15:54,1134.00,1134.00,1134.00,1134.00,31,0
09/20/2005,15:55,1133.75,1134.25,1133.75,1134.25,76,1
09/20/2005,15:56,1134.25,1134.50,1134.25,1134.25,201,5
09/20/2005,15:57,1134.25,1134.25,1133.75,1133.75,0,219
09/20/2005,15:58,1134.00,1134.00,1133.75,1133.75,5,11
09/20/2005,15:59,1133.75,1134.00,1133.75,1133.75,1,26
09/20/2005,16:00,1133.75,1134.00,1133.75,1134.00,11,145
09/20/2005,17:01,1133.50,1133.50,1133.25,1133.50,463,2
09/20/2005,17:02,1133.50,1133.50,1133.25,1133.25,3,378
09/20/2005,17:03,1133.25,1133.25,1133.25,1133.25,0,20
09/20/2005,17:05,1133.00,1133.25,1133.00,1133.25,28,1
09/20/2005,17:06,1133.25,1133.25,1133.25,1133.25,5,0
09/20/2005,17:07,1133.25,1133.25,1133.25,1133.25,55,0
09/20/2005,17:08,1133.25,1133.50,1133.25,1133.25,64,6
09/20/2005,17:09,1133.25,1133.50,1133.25,1133.50,1,53
09/20/2005,17:10,1133.25,1133.25,1133.25,1133.25,0,53
09/20/2005,17:11,1133.25,1133.25,1133.25,1133.25,0,15
09/20/2005,17:12,1133.25,1133.25,1133.25,1133.25,0,39
09/20/2005,17:13,1133.25,1133.25,1133.25,1133.25,0,75
09/20/2005,17:14,1133.25,1133.25,1133.00,1133.25,7,13
09/20/2005,17:15,1133.25,1133.25,1133.00,1133.25,13,50
09/20/2005,17:16,1133.25,1133.25,1133.25,1133.25,77,0
09/20/2005,17:17,1133.25,1133.25,1133.25,1133.25,81,0
09/20/2005,17:18,1133.25,1133.25,1133.25,1133.25,27,0
09/20/2005,17:19,1133.00,1133.25,1133.00,1133.25,39,36
09/20/2005,17:20,1133.25,1133.25,1133.25,1133.25,51,0
09/20/2005,17:21,1133.25,1133.25,1133.00,1133.00,15,78
09/20/2005,17:22,1133.00,1133.00,1133.00,1133.00,0,22
09/20/2005,17:23,1133.25,1133.25,1133.00,1133.00,4,50
09/20/2005,17:24,1133.25,1133.25,1133.25,1133.25,1,0
09/20/2005,17:25,1133.25,1133.25,1133.25,1133.25,3,0
09/20/2005,17:27,1133.25,1133.25,1133.25,1133.25,10,0
09/20/2005,17:28,1133.25,1133.25,1133.25,1133.25,31,0
09/20/2005,17:29,1133.00,1133.25,1133.00,1133.00,1,37
09/20/2005,17:30,1133.00,1133.50,1133.00,1133.50,51,5
09/20/2005,17:31,1133.25,1133.50,1133.25,1133.50,3,26
09/20/2005,17:32,1133.25,1133.25,1133.25,1133.25,0,51
09/20/2005,17:33,1133.50,1133.50,1133.50,1133.50,4,0
09/20/2005,17:34,1133.50,1133.50,1133.50,1133.50,1,0
09/20/2005,17:35,1133.50,1133.50,1133.25,1133.25,1,100
09/20/2005,17:36,1133.50,1133.50,1133.50,1133.50,16,0
09/20/2005,17:37,1133.25,1133.50,1133.25,1133.25,2,188
09/20/2005,17:38,1133.25,1133.25,1133.25,1133.25,0,27
09/20/2005,17:40,1133.25,1133.25,1133.25,1133.25,0,2
09/20/2005,17:41,1133.50,1133.50,1133.50,1133.50,51,0
09/20/2005,17:44,1133.25,1133.25,1133.25,1133.25,0,11
09/20/2005,17:45,1133.50,1133.50,1133.50,1133.50,3,0
09/20/2005,17:46,1133.50,1133.50,1133.50,1133.50,31,0
09/20/2005,17:47,1133.50,1133.50,1133.25,1133.25,1,5
09/20/2005,17:48,1133.50,1133.50,1133.50,1133.50,1,0
09/20/2005,17:49,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,17:51,1133.25,1133.50,1133.25,1133.50,45,4
09/20/2005,17:52,1133.50,1133.50,1133.50,1133.50,15,0
09/20/2005,17:54,1133.25,1133.25,1133.25,1133.25,0,95
09/20/2005,17:55,1133.25,1133.25,1133.25,1133.25,0,84
09/20/2005,17:56,1133.25,1133.25,1133.25,1133.25,0,2
09/20/2005,17:57,1133.25,1133.25,1133.25,1133.25,0,2
09/20/2005,17:59,1133.50,1133.50,1133.25,1133.25,1,4
09/20/2005,18:00,1133.00,1133.00,1133.00,1133.00,0,25
09/20/2005,18:01,1133.00,1133.25,1133.00,1133.25,10,1
09/20/2005,18:02,1133.00,1133.00,1133.00,1133.00,0,20
09/20/2005,18:03,1133.25,1133.50,1133.25,1133.25,203,1
09/20/2005,18:05,1133.50,1133.50,1133.50,1133.50,45,0
09/20/2005,18:06,1133.50,1133.50,1133.50,1133.50,28,0
09/20/2005,18:10,1133.50,1133.50,1133.50,1133.50,32,0
09/20/2005,18:11,1133.25,1133.25,1133.00,1133.25,41,55
09/20/2005,18:12,1133.25,1133.25,1133.25,1133.25,9,0
09/20/2005,18:13,1133.25,1133.25,1133.25,1133.25,6,0
09/20/2005,18:14,1133.25,1133.25,1133.25,1133.25,27,0
09/20/2005,18:16,1133.50,1133.50,1133.50,1133.50,4,0
09/20/2005,18:17,1133.25,1133.25,1133.25,1133.25,0,32
09/20/2005,18:18,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,18:19,1133.50,1133.50,1133.50,1133.50,1,0
09/20/2005,18:22,1133.50,1133.50,1133.25,1133.25,26,25
09/20/2005,18:23,1133.50,1133.50,1133.50,1133.50,2,0
09/20/2005,18:24,1133.25,1133.50,1133.25,1133.50,5,9
09/20/2005,18:25,1133.25,1133.25,1133.25,1133.25,0,10
09/20/2005,18:26,1133.25,1133.50,1133.25,1133.50,5,2
09/20/2005,18:27,1133.50,1133.50,1133.50,1133.50,3,0
09/20/2005,18:32,1133.50,1133.50,1133.50,1133.50,140,0
09/20/2005,18:33,1133.50,1133.50,1133.50,1133.50,11,0
09/20/2005,18:34,1133.25,1133.50,1133.25,1133.25,1,50
09/20/2005,18:35,1133.25,1133.25,1133.25,1133.25,0,10
09/20/2005,18:39,1133.50,1133.50,1133.50,1133.50,12,0
09/20/2005,18:40,1133.50,1133.50,1133.50,1133.50,14,0
09/20/2005,18:41,1133.50,1133.50,1133.50,1133.50,16,0
09/20/2005,18:42,1133.50,1133.50,1133.50,1133.50,18,0
09/20/2005,18:43,1133.50,1133.50,1133.50,1133.50,3,0
09/20/2005,18:44,1133.50,1133.50,1133.50,1133.50,10,0
09/20/2005,18:45,1133.50,1133.75,1133.50,1133.75,13,0
09/20/2005,18:46,1133.50,1133.50,1133.50,1133.50,0,26
09/20/2005,18:48,1133.75,1133.75,1133.75,1133.75,7,0
09/20/2005,18:53,1133.75,1133.75,1133.50,1133.50,1,2
09/20/2005,18:54,1133.50,1133.50,1133.50,1133.50,0,5
09/20/2005,18:56,1133.50,1133.50,1133.50,1133.50,0,5
09/20/2005,19:01,1133.50,1133.50,1133.50,1133.50,0,7
09/20/2005,19:03,1133.75,1133.75,1133.75,1133.75,1,0
09/20/2005,19:04,1133.75,1133.75,1133.75,1133.75,116,0
09/20/2005,19:05,1133.75,1133.75,1133.75,1133.75,8,0
09/20/2005,19:08,1133.75,1134.00,1133.75,1134.00,12,0
09/20/2005,19:09,1133.75,1133.75,1133.50,1133.50,0,50
09/20/2005,19:10,1133.75,1133.75,1133.75,1133.75,4,0
09/20/2005,19:11,1133.50,1133.75,1133.50,1133.75,2,9
09/20/2005,19:12,1133.75,1134.00,1133.75,1133.75,94,13
09/20/2005,19:13,1133.75,1133.75,1133.75,1133.75,0,1
09/20/2005,19:15,1133.75,1133.75,1133.75,1133.75,0,3
09/20/2005,19:16,1133.50,1133.50,1133.50,1133.50,0,33
09/20/2005,19:17,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,19:18,1133.50,1133.50,1133.50,1133.50,0,3
09/20/2005,19:19,1133.75,1133.75,1133.50,1133.50,4,1
09/20/2005,19:21,1133.75,1133.75,1133.75,1133.75,6,0
09/20/2005,19:22,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,19:24,1133.75,1133.75,1133.75,1133.75,2,0
09/20/2005,19:27,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,19:29,1133.50,1133.50,1133.50,1133.50,0,19
09/20/2005,19:30,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,19:31,1133.75,1133.75,1133.75,1133.75,3,0
09/20/2005,19:35,1133.50,1133.50,1133.50,1133.50,0,93
09/20/2005,19:36,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,19:37,1133.50,1133.50,1133.50,1133.50,10,0
09/20/2005,19:38,1133.25,1133.25,1133.25,1133.25,0,5
09/20/2005,19:42,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,19:45,1133.50,1133.50,1133.50,1133.50,4,0
09/20/2005,19:46,1133.50,1133.50,1133.50,1133.50,1,0
09/20/2005,19:49,1133.50,1133.50,1133.50,1133.50,1,0
09/20/2005,19:50,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,19:53,1133.25,1133.25,1133.25,1133.25,0,2
09/20/2005,19:55,1133.50,1133.50,1133.50,1133.50,10,0
09/20/2005,19:56,1133.50,1133.50,1133.50,1133.50,1,0
09/20/2005,19:58,1133.50,1133.50,1133.50,1133.50,7,0
09/20/2005,19:59,1133.50,1133.50,1133.50,1133.50,10,0
09/20/2005,20:04,1133.50,1133.50,1133.25,1133.25,1,13
09/20/2005,20:05,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,20:07,1133.25,1133.25,1133.25,1133.25,0,36
09/20/2005,20:09,1133.25,1133.25,1133.25,1133.25,0,20
09/20/2005,20:10,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,20:14,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,20:15,1133.50,1133.50,1133.25,1133.25,3,1
09/20/2005,20:17,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,20:21,1133.50,1133.50,1133.50,1133.50,9,0
09/20/2005,20:22,1133.50,1133.50,1133.50,1133.50,6,0
09/20/2005,20:25,1133.50,1133.50,1133.50,1133.50,1,0
09/20/2005,20:26,1133.50,1133.50,1133.50,1133.50,66,0
09/20/2005,20:30,1133.50,1133.50,1133.50,1133.50,3,0
09/20/2005,20:32,1133.50,1133.50,1133.50,1133.50,1,0
09/20/2005,20:33,1133.50,1133.50,1133.50,1133.50,3,0
09/20/2005,20:36,1133.75,1133.75,1133.75,1133.75,1,0
09/20/2005,20:38,1133.50,1133.50,1133.50,1133.50,0,15
09/20/2005,20:40,1133.50,1133.50,1133.50,1133.50,0,5
09/20/2005,20:41,1133.50,1133.50,1133.50,1133.50,0,2
09/20/2005,20:42,1133.50,1133.50,1133.50,1133.50,0,96
09/20/2005,20:43,1133.50,1133.50,1133.50,1133.50,0,5
09/20/2005,20:44,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,20:45,1133.50,1133.50,1133.50,1133.50,0,4
09/20/2005,20:46,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,20:47,1133.75,1133.75,1133.75,1133.75,1,0
09/20/2005,20:48,1133.50,1133.50,1133.50,1133.50,0,35
09/20/2005,20:49,1133.50,1133.50,1133.50,1133.50,0,10
09/20/2005,20:52,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,20:55,1133.50,1133.50,1133.50,1133.50,0,11
09/20/2005,20:56,1133.50,1133.50,1133.50,1133.50,0,5
09/20/2005,20:58,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,21:00,1133.50,1133.50,1133.25,1133.25,0,26
09/20/2005,21:01,1133.50,1133.75,1133.50,1133.75,145,0
09/20/2005,21:03,1133.75,1133.75,1133.75,1133.75,9,0
09/20/2005,21:04,1133.75,1133.75,1133.75,1133.75,10,0
09/20/2005,21:06,1133.75,1133.75,1133.75,1133.75,2,0
09/20/2005,21:11,1134.00,1134.00,1134.00,1134.00,2,0
09/20/2005,21:14,1134.00,1134.00,1134.00,1134.00,4,0
09/20/2005,21:15,1134.00,1134.00,1134.00,1134.00,1,0
09/20/2005,21:24,1133.75,1133.75,1133.75,1133.75,0,5
09/20/2005,21:26,1134.00,1134.00,1134.00,1134.00,1,0
09/20/2005,21:27,1134.00,1134.00,1134.00,1134.00,1,0
09/20/2005,21:29,1134.00,1134.00,1134.00,1134.00,60,0
09/20/2005,21:30,1134.00,1134.00,1134.00,1134.00,1,0
09/20/2005,21:31,1134.00,1134.00,1134.00,1134.00,2,0
09/20/2005,21:32,1134.25,1134.25,1134.25,1134.25,119,0
09/20/2005,21:33,1134.25,1134.25,1134.25,1134.25,8,0
09/20/2005,21:34,1134.25,1134.25,1134.25,1134.25,5,0
09/20/2005,21:35,1134.50,1134.50,1134.50,1134.50,222,0
09/20/2005,21:36,1134.50,1134.50,1134.50,1134.50,116,0
09/20/2005,21:37,1134.50,1134.50,1134.50,1134.50,1,0
09/20/2005,21:38,1134.25,1134.25,1134.25,1134.25,0,15
09/20/2005,21:40,1134.25,1134.25,1134.25,1134.25,0,1
09/20/2005,21:42,1134.25,1134.25,1134.25,1134.25,0,5
09/20/2005,21:43,1134.25,1134.25,1134.25,1134.25,0,8
09/20/2005,21:44,1134.00,1134.00,1134.00,1134.00,0,3
09/20/2005,21:45,1134.00,1134.00,1134.00,1134.00,0,38
09/20/2005,21:46,1134.00,1134.00,1134.00,1134.00,0,20
09/20/2005,21:47,1134.00,1134.00,1134.00,1134.00,0,30
09/20/2005,21:51,1134.00,1134.25,1133.75,1133.75,1,65
09/20/2005,21:52,1133.50,1133.50,1133.50,1133.50,0,93
09/20/2005,21:53,1133.75,1133.75,1133.50,1133.75,18,1
09/20/2005,21:54,1133.75,1133.75,1133.75,1133.75,6,0
09/20/2005,21:55,1133.75,1134.25,1133.75,1134.00,41,17
09/20/2005,21:56,1133.75,1133.75,1133.75,1133.75,0,2
09/20/2005,21:59,1134.00,1134.00,1134.00,1134.00,1,0
09/20/2005,22:01,1133.75,1134.00,1133.75,1134.00,60,5
09/20/2005,22:02,1133.75,1133.75,1133.50,1133.50,0,55
09/20/2005,22:03,1133.50,1133.50,1133.50,1133.50,0,1
09/20/2005,22:08,1133.50,1133.50,1133.50,1133.50,0,25
09/20/2005,22:09,1133.50,1133.50,1133.50,1133.50,0,27
09/20/2005,22:11,1133.50,1133.50,1133.50,1133.50,0,20
09/20/2005,22:12,1133.50,1133.50,1133.50,1133.50,0,30
09/20/2005,22:13,1133.50,1133.75,1133.50,1133.75,1,10
09/20/2005,22:14,1133.50,1133.50,1133.25,1133.50,6,51
09/20/2005,22:15,1133.50,1133.75,1133.50,1133.75,19,0
09/20/2005,22:16,1133.50,1133.50,1133.50,1133.50,0,14
09/20/2005,22:20,1133.25,1133.25,1133.25,1133.25,0,17
09/20/2005,22:21,1133.25,1133.25,1133.25,1133.25,0,4
09/20/2005,22:22,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,22:23,1133.25,1133.25,1133.25,1133.25,0,6
09/20/2005,22:25,1133.25,1133.25,1133.25,1133.25,0,23
09/20/2005,22:26,1133.00,1133.00,1133.00,1133.00,0,88
09/20/2005,22:27,1133.00,1133.00,1133.00,1133.00,0,37
09/20/2005,22:28,1133.00,1133.25,1133.00,1133.00,2,15
09/20/2005,22:29,1133.00,1133.00,1133.00,1133.00,0,7
09/20/2005,22:30,1133.00,1133.00,1132.75,1132.75,0,61
09/20/2005,22:31,1132.75,1132.75,1132.75,1132.75,0,52
09/20/2005,22:32,1132.75,1132.75,1132.75,1132.75,0,1
09/20/2005,22:33,1132.75,1133.00,1132.75,1133.00,18,2
09/20/2005,22:34,1133.00,1133.00,1133.00,1133.00,3,0
09/20/2005,22:37,1133.25,1133.25,1133.25,1133.25,42,0
09/20/2005,22:38,1133.25,1133.25,1133.25,1133.25,12,0
09/20/2005,22:39,1133.00,1133.00,1133.00,1133.00,0,21
09/20/2005,22:40,1133.25,1133.25,1133.25,1133.25,6,0
09/20/2005,22:44,1133.25,1133.25,1133.25,1133.25,2,0
09/20/2005,22:45,1133.50,1133.50,1133.25,1133.25,1,4
09/20/2005,22:48,1133.50,1133.50,1133.50,1133.50,5,0
09/20/2005,22:50,1133.50,1133.50,1132.75,1133.00,4,126
09/20/2005,22:51,1133.00,1133.00,1132.50,1132.75,10,19
09/20/2005,22:52,1132.75,1133.00,1132.75,1133.00,4,1
09/20/2005,22:53,1133.00,1133.00,1132.75,1132.75,28,1
09/20/2005,22:54,1133.00,1133.00,1132.75,1132.75,10,2
09/20/2005,22:56,1132.75,1133.00,1132.75,1133.00,7,10
09/20/2005,22:57,1132.75,1132.75,1132.75,1132.75,0,15
09/20/2005,22:58,1133.00,1133.00,1132.75,1132.75,2,3
09/20/2005,23:00,1132.75,1132.75,1132.75,1132.75,0,4
09/20/2005,23:01,1132.75,1132.75,1132.50,1132.75,8,38
09/20/2005,23:02,1132.75,1132.75,1132.75,1132.75,4,0
09/20/2005,23:05,1132.75,1132.75,1132.75,1132.75,1,0
09/20/2005,23:07,1133.00,1133.00,1133.00,1133.00,23,0
09/20/2005,23:08,1133.25,1133.25,1133.00,1133.00,37,16
09/20/2005,23:10,1133.25,1133.25,1133.25,1133.25,1,0
09/20/2005,23:11,1133.00,1133.25,1133.00,1133.25,7,1
09/20/2005,23:12,1133.25,1133.25,1133.25,1133.25,36,0
09/20/2005,23:13,1133.50,1133.50,1133.25,1133.25,14,2
09/20/2005,23:14,1133.25,1133.25,1133.25,1133.25,0,2
09/20/2005,23:15,1133.25,1133.25,1133.25,1133.25,0,18
09/20/2005,23:16,1133.25,1133.25,1133.25,1133.25,0,50
09/20/2005,23:18,1133.25,1133.50,1133.25,1133.50,33,7
09/20/2005,23:19,1133.50,1133.50,1133.50,1133.50,2,0
09/20/2005,23:20,1133.50,1133.75,1133.50,1133.75,15,0
09/20/2005,23:21,1133.50,1133.50,1133.25,1133.25,0,13
09/20/2005,23:22,1133.50,1133.50,1133.50,1133.50,8,0
09/20/2005,23:23,1133.50,1133.50,1133.50,1133.50,5,0
09/20/2005,23:25,1133.50,1133.50,1133.50,1133.50,4,0
09/20/2005,23:26,1133.50,1133.50,1133.50,1133.50,2,0
09/20/2005,23:27,1133.50,1133.50,1133.50,1133.50,2,0
09/20/2005,23:31,1133.25,1133.50,1133.25,1133.50,1,5
09/20/2005,23:32,1133.50,1133.50,1133.25,1133.25,1,1
09/20/2005,23:33,1133.25,1133.25,1133.25,1133.25,0,8
09/20/2005,23:36,1133.25,1133.25,1133.25,1133.25,0,20
09/20/2005,23:37,1133.25,1133.25,1133.25,1133.25,0,2
09/20/2005,23:39,1133.25,1133.25,1133.25,1133.25,0,1
09/20/2005,23:40,1133.00,1133.00,1133.00,1133.00,0,15
09/20/2005,23:41,1133.25,1133.25,1133.00,1133.00,1,61
09/20/2005,23:42,1133.00,1133.00,1133.00,1133.00,0,68
09/20/2005,23:43,1133.00,1133.00,1133.00,1133.00,0,20
09/20/2005,23:44,1133.00,1133.00,1133.00,1133.00,0,10
09/20/2005,23:45,1133.00,1133.25,1133.00,1133.25,4,5
09/20/2005,23:48,1133.00,1133.00,1133.00,1133.00,0,5
09/20/2005,23:51,1133.00,1133.00,1133.00,1133.00,0,3
09/20/2005,23:52,1133.00,1133.00,1133.00,1133.00,0,22
09/20/2005,23:53,1132.75,1132.75,1132.75,1132.75,0,25
09/20/2005,23:54,1133.00,1133.00,1132.75,1132.75,65,2
09/20/2005,23:58,1132.75,1132.75,1132.75,1132.75,0,60
09/20/2005,23:59,1132.50,1132.50,1132.50,1132.50,0,2
09/21/2005,00:01,1132.50,1132.50,1132.50,1132.50,0,100
09/21/2005,00:02,1132.50,1132.50,1132.50,1132.50,0,64
09/21/2005,00:03,1132.75,1133.00,1132.75,1133.00,54,0
09/21/2005,00:05,1133.00,1133.25,1133.00,1133.00,50,22
09/21/2005,00:06,1133.00,1133.00,1133.00,1133.00,0,7
09/21/2005,00:08,1133.00,1133.00,1133.00,1133.00,0,5
09/21/2005,00:10,1133.25,1133.25,1133.25,1133.25,51,0
09/21/2005,00:14,1133.25,1133.25,1133.25,1133.25,1,0
09/21/2005,00:15,1133.00,1133.25,1133.00,1133.25,2,3
09/21/2005,00:20,1133.25,1133.25,1133.25,1133.25,1,0
09/21/2005,00:26,1133.00,1133.25,1133.00,1133.25,1,2
09/21/2005,00:27,1133.00,1133.00,1133.00,1133.00,0,51
09/21/2005,00:28,1133.00,1133.00,1133.00,1133.00,0,25
09/21/2005,00:29,1133.00,1133.00,1133.00,1133.00,0,1
09/21/2005,00:30,1133.00,1133.00,1133.00,1133.00,0,9
09/21/2005,00:31,1133.00,1133.00,1133.00,1133.00,0,3
09/21/2005,00:33,1133.25,1133.25,1133.25,1133.25,27,0
09/21/2005,00:34,1133.25,1133.25,1133.25,1133.25,1,0
09/21/2005,00:35,1133.25,1133.25,1133.25,1133.25,6,0
09/21/2005,00:37,1133.00,1133.00,1133.00,1133.00,0,1
09/21/2005,00:38,1133.25,1133.50,1133.25,1133.50,13,0
09/21/2005,00:40,1133.25,1133.25,1133.00,1133.00,0,20
09/21/2005,00:41,1133.00,1133.00,1133.00,1133.00,0,1
09/21/2005,00:42,1133.25,1133.25,1133.25,1133.25,6,0
09/21/2005,00:44,1133.00,1133.00,1133.00,1133.00,0,1
09/21/2005,00:46,1133.25,1133.25,1132.75,1132.75,8,33
09/21/2005,00:47,1132.75,1132.75,1132.75,1132.75,0,25
09/21/2005,00:51,1132.75,1133.00,1132.75,1133.00,1,11
09/21/2005,00:53,1133.00,1133.00,1133.00,1133.00,27,0
09/21/2005,00:55,1133.25,1133.25,1133.25,1133.25,119,0
09/21/2005,00:56,1133.25,1133.25,1133.25,1133.25,3,0
09/21/2005,00:58,1133.25,1133.25,1133.00,1133.00,5,1
09/21/2005,00:59,1133.00,1133.00,1133.00,1133.00,0,1
09/21/2005,01:00,1133.00,1133.00,1133.00,1133.00,0,5
09/21/2005,01:01,1133.00,1133.50,1133.00,1133.50,57,20
09/21/2005,01:02,1133.25,1133.50,1133.25,1133.25,13,49
09/21/2005,01:03,1133.50,1133.50,1133.25,1133.25,25,1
09/21/2005,01:04,1133.25,1133.50,1133.25,1133.50,25,1
09/21/2005,01:05,1133.50,1133.50,1133.50,1133.50,25,0
09/21/2005,01:06,1133.50,1133.75,1133.50,1133.50,27,19
09/21/2005,01:07,1133.50,1133.75,1133.25,1133.25,25,123
09/21/2005,01:08,1133.50,1133.50,1133.50,1133.50,3,0
09/21/2005,01:09,1133.50,1133.50,1133.25,1133.25,25,29
09/21/2005,01:10,1133.25,1133.50,1133.25,1133.50,25,2
09/21/2005,01:11,1133.25,1133.25,1133.00,1133.00,0,17
09/21/2005,01:12,1133.25,1133.25,1133.25,1133.25,38,0
09/21/2005,01:13,1133.25,1133.25,1133.25,1133.25,5,0
09/21/2005,01:14,1133.25,1133.25,1133.25,1133.25,27,0
09/21/2005,01:15,1133.00,1133.50,1133.00,1133.25,25,21
09/21/2005,01:16,1133.25,1133.25,1133.00,1133.00,0,39
09/21/2005,01:17,1133.25,1133.25,1133.25,1133.25,25,0
09/21/2005,01:18,1133.00,1133.25,1133.00,1133.25,24,20
09/21/2005,01:19,1133.00,1133.00,1133.00,1133.00,0,11
09/21/2005,01:21,1133.25,1133.25,1133.00,1133.25,27,5
09/21/2005,01:23,1133.00,1133.25,1133.00,1133.25,20,3
09/21/2005,01:24,1133.00,1133.00,1133.00,1133.00,0,93
09/21/2005,01:25,1133.00,1133.00,1133.00,1133.00,0,56
09/21/2005,01:26,1133.00,1133.00,1133.00,1133.00,0,11
09/21/2005,01:27,1133.00,1133.00,1132.75,1132.75,0,11
09/21/2005,01:29,1133.00,1133.00,1133.00,1133.00,25,0
09/21/2005,01:30,1133.00,1133.00,1133.00,1133.00,2,0
09/21/2005,01:31,1132.75,1133.00,1132.75,1133.00,2,2
09/21/2005,01:32,1132.75,1132.75,1132.75,1132.75,0,3
09/21/2005,01:33,1132.75,1133.00,1132.75,1133.00,3,10
09/21/2005,01:35,1132.75,1132.75,1132.75,1132.75,0,103
09/21/2005,01:36,1132.75,1132.75,1132.75,1132.75,0,15
09/21/2005,01:37,1132.75,1132.75,1132.75,1132.75,0,31
09/21/2005,01:40,1133.00,1133.00,1132.75,1132.75,4,44
09/21/2005,01:41,1132.75,1132.75,1132.75,1132.75,0,2
09/21/2005,01:42,1132.50,1132.50,1132.50,1132.50,0,24
09/21/2005,01:43,1132.50,1132.50,1132.50,1132.50,0,44
09/21/2005,01:44,1132.50,1132.50,1132.50,1132.50,0,77
09/21/2005,01:45,1132.75,1132.75,1132.75,1132.75,87,0
09/21/2005,01:46,1132.75,1132.75,1132.75,1132.75,20,0
09/21/2005,01:47,1133.00,1133.00,1133.00,1133.00,17,0
09/21/2005,01:49,1133.00,1133.00,1133.00,1133.00,112,0
09/21/2005,01:50,1133.00,1133.00,1133.00,1133.00,44,0
09/21/2005,01:51,1132.75,1133.00,1132.75,1133.00,39,1
09/21/2005,01:52,1133.00,1133.00,1133.00,1133.00,1,0
09/21/2005,01:53,1133.00,1133.00,1133.00,1133.00,88,0
09/21/2005,01:54,1133.00,1133.00,1133.00,1133.00,152,0
09/21/2005,01:55,1133.00,1133.00,1132.75,1132.75,41,10
09/21/2005,01:56,1133.00,1133.00,1133.00,1133.00,9,0
09/21/2005,01:58,1133.25,1133.50,1133.25,1133.50,348,10
09/21/2005,01:59,1133.25,1133.25,1133.25,1133.25,0,104
09/21/2005,02:00,1133.25,1133.25,1133.00,1133.25,6,12
09/21/2005,02:01,1133.25,1134.00,1133.25,1134.00,569,25
09/21/2005,02:02,1133.75,1135.00,1133.75,1135.00,723,119
09/21/2005,02:03,1134.75,1135.00,1134.25,1134.25,280,114
09/21/2005,02:04,1134.25,1134.25,1134.25,1134.25,0,225
09/21/2005,02:05,1134.25,1134.75,1134.25,1134.50,31,45
09/21/2005,02:06,1134.75,1134.75,1134.50,1134.75,78,8
09/21/2005,02:07,1134.75,1135.50,1134.75,1135.25,363,16
09/21/2005,02:08,1135.25,1135.50,1135.25,1135.25,102,189
09/21/2005,02:09,1135.25,1135.25,1135.00,1135.00,5,141
09/21/2005,02:10,1135.00,1135.00,1133.75,1134.75,347,575
09/21/2005,02:11,1134.50,1135.00,1134.50,1135.00,87,39
09/21/2005,02:12,1134.75,1135.00,1134.75,1135.00,63,5
09/21/2005,02:13,1135.25,1135.25,1135.00,1135.25,196,36
09/21/2005,02:14,1135.25,1135.75,1135.25,1135.25,336,143
09/21/2005,02:15,1135.25,1135.75,1135.25,1135.75,84,11
09/21/2005,02:16,1135.50,1135.75,1135.50,1135.75,33,23
09/21/2005,02:17,1135.75,1136.00,1135.75,1136.00,99,17
09/21/2005,02:18,1135.75,1136.00,1135.75,1135.75,107,51
09/21/2005,02:19,1135.75,1135.75,1135.50,1135.50,0,387
09/21/2005,02:20,1135.75,1135.75,1135.50,1135.75,73,21
09/21/2005,02:21,1135.75,1136.00,1135.75,1135.75,52,2
09/21/2005,02:22,1135.75,1136.00,1135.75,1136.00,59,4
09/21/2005,02:23,1135.75,1136.00,1135.75,1136.00,6,5
09/21/2005,02:24,1136.00,1136.00,1135.75,1135.75,11,2
09/21/2005,02:25,1135.75,1136.00,1135.75,1135.75,5,9
09/21/2005,02:26,1135.75,1135.75,1135.75,1135.75,0,177
09/21/2005,02:27,1135.75,1136.00,1135.50,1135.50,149,43
09/21/2005,02:28,1135.75,1135.75,1135.50,1135.50,25,1
09/21/2005,02:29,1135.50,1135.50,1135.50,1135.50,0,63
09/21/2005,02:30,1135.75,1135.75,1135.50,1135.50,5,7
09/21/2005,02:31,1135.75,1135.75,1135.50,1135.50,73,5
09/21/2005,02:32,1135.75,1135.75,1135.75,1135.75,1,0
09/21/2005,02:33,1135.75,1136.00,1135.50,1135.75,70,37
09/21/2005,02:34,1135.75,1135.75,1135.50,1135.75,35,16
09/21/2005,02:35,1135.50,1135.50,1135.50,1135.50,0,61
09/21/2005,02:36,1135.75,1135.75,1135.50,1135.75,84,8
09/21/2005,02:37,1135.75,1136.00,1135.75,1135.75,153,152
09/21/2005,02:38,1135.75,1135.75,1135.75,1135.75,0,80
09/21/2005,02:39,1135.75,1136.00,1135.75,1135.75,5,2
09/21/2005,02:40,1135.75,1136.00,1135.75,1135.75,100,119
09/21/2005,02:41,1135.75,1136.00,1135.75,1135.75,5,4
09/21/2005,02:42,1135.75,1136.00,1135.75,1136.00,106,2
09/21/2005,02:43,1135.75,1136.00,1135.75,1136.00,1,3
09/21/2005,02:44,1136.00,1136.00,1135.75,1135.75,5,2
09/21/2005,02:45,1135.75,1136.00,1135.75,1135.75,5,59
09/21/2005,02:46,1135.75,1136.00,1135.75,1136.00,5,9
09/21/2005,02:47,1136.00,1136.00,1136.00,1136.00,224,0
09/21/2005,02:48,1136.00,1136.25,1136.00,1136.25,170,1
09/21/2005,02:49,1136.25,1136.25,1136.25,1136.25,494,0
09/21/2005,02:50,1136.00,1136.25,1136.00,1136.25,75,26
09/21/2005,02:51,1136.25,1136.50,1136.00,1136.00,60,141
09/21/2005,02:52,1135.75,1136.00,1135.75,1136.00,43,1
09/21/2005,02:53,1136.00,1136.00,1135.75,1136.00,7,1
09/21/2005,02:54,1136.00,1136.00,1135.75,1135.75,5,153
09/21/2005,02:55,1135.75,1135.75,1135.50,1135.75,6,31
09/21/2005,02:56,1135.50,1135.50,1135.50,1135.50,0,20
09/21/2005,02:57,1135.75,1135.75,1135.50,1135.50,5,2
09/21/2005,02:58,1135.75,1135.75,1135.50,1135.75,6,3
09/21/2005,02:59,1135.50,1135.75,1135.50,1135.75,1,36
09/21/2005,03:00,1135.50,1135.50,1135.25,1135.50,40,50
09/21/2005,03:01,1135.50,1135.50,1135.50,1135.50,37,0
09/21/2005,03:02,1135.50,1135.75,1135.50,1135.50,16,32
09/21/2005,03:03,1135.25,1135.75,1135.25,1135.50,14,5
09/21/2005,03:04,1135.50,1135.50,1135.50,1135.50,0,2
09/21/2005,03:05,1135.75,1135.75,1135.75,1135.75,150,0
09/21/2005,03:06,1135.50,1135.50,1135.50,1135.50,0,103
09/21/2005,03:07,1135.25,1135.50,1135.25,1135.50,77,143
09/21/2005,03:08,1135.25,1135.25,1135.25,1135.25,0,76
09/21/2005,03:09,1135.25,1135.50,1135.00,1135.00,5,39
09/21/2005,03:10,1135.00,1135.25,1135.00,1135.00,2,75
09/21/2005,03:11,1135.25,1135.50,1135.00,1135.50,50,4
09/21/2005,03:12,1135.50,1135.50,1135.50,1135.50,148,0
09/21/2005,03:13,1135.25,1135.25,1135.25,1135.25,0,54
09/21/2005,03:14,1135.50,1135.50,1135.25,1135.25,5,125
09/21/2005,03:15,1135.25,1135.50,1135.25,1135.25,6,28
09/21/2005,03:16,1135.25,1135.25,1135.00,1135.25,5,10
09/21/2005,03:17,1135.00,1135.00,1135.00,1135.00,0,117
09/21/2005,03:18,1135.25,1135.25,1135.00,1135.00,8,10
09/21/2005,03:19,1135.25,1135.25,1134.75,1134.75,6,119
09/21/2005,03:20,1135.00,1135.25,1135.00,1135.25,56,1
09/21/2005,03:21,1135.00,1135.00,1135.00,1135.00,0,96
09/21/2005,03:22,1135.00,1135.00,1135.00,1135.00,0,155
09/21/2005,03:23,1134.75,1135.00,1134.75,1135.00,6,19
09/21/2005,03:24,1135.00,1135.00,1135.00,1135.00,8,0
09/21/2005,03:25,1134.75,1135.00,1134.75,1134.75,6,292
09/21/2005,03:26,1134.50,1134.75,1134.50,1134.75,6,36
09/21/2005,03:27,1134.50,1134.50,1134.50,1134.50,0,1
09/21/2005,03:28,1134.50,1134.75,1134.50,1134.75,101,51
09/21/2005,03:29,1134.75,1135.00,1134.75,1134.75,187,5
09/21/2005,03:30,1134.75,1135.00,1134.75,1135.00,5,3
09/21/2005,03:31,1134.75,1134.75,1134.75,1134.75,0,42
09/21/2005,03:32,1134.75,1134.75,1134.75,1134.75,0,7
09/21/2005,03:33,1134.50,1134.50,1134.25,1134.25,0,314
09/21/2005,03:34,1134.25,1134.25,1134.00,1134.00,0,59
09/21/2005,03:35,1134.25,1134.25,1134.25,1134.25,179,0
09/21/2005,03:36,1134.50,1134.50,1134.25,1134.25,6,17
09/21/2005,03:37,1134.50,1134.50,1134.50,1134.50,5,0
09/21/2005,03:38,1134.25,1134.25,1134.25,1134.25,0,6
09/21/2005,03:39,1134.50,1134.75,1134.50,1134.75,370,2
09/21/2005,03:40,1134.75,1135.00,1134.75,1134.75,2,13
09/21/2005,03:41,1134.75,1134.75,1134.75,1134.75,0,51
09/21/2005,03:42,1135.00,1135.00,1135.00,1135.00,12,0
09/21/2005,03:43,1135.00,1135.00,1135.00,1135.00,26,0
09/21/2005,03:44,1135.00,1135.25,1135.00,1135.25,66,0
09/21/2005,03:45,1135.25,1135.25,1135.00,1135.00,153,6
09/21/2005,03:46,1135.25,1135.25,1135.00,1135.00,5,7
09/21/2005,03:47,1135.00,1135.00,1135.00,1135.00,0,16
09/21/2005,03:48,1134.75,1135.00,1134.75,1135.00,21,1
09/21/2005,03:49,1135.00,1135.25,1135.00,1135.00,39,1
09/21/2005,03:50,1135.00,1135.25,1135.00,1135.25,17,12
09/21/2005,03:51,1135.50,1135.50,1135.25,1135.25,7,119
09/21/2005,03:52,1135.25,1135.25,1135.00,1135.25,2,37
09/21/2005,03:53,1135.25,1135.25,1135.00,1135.00,30,5
09/21/2005,03:54,1135.00,1135.25,1135.00,1135.25,6,5
09/21/2005,03:55,1135.25,1135.25,1135.00,1135.25,10,15
09/21/2005,03:56,1135.25,1135.25,1135.25,1135.25,68,0
09/21/2005,03:57,1135.50,1135.50,1135.50,1135.50,6,0
09/21/2005,03:58,1135.50,1135.50,1135.50,1135.50,60,0
09/21/2005,03:59,1135.50,1135.50,1135.50,1135.50,55,0
09/21/2005,04:00,1135.50,1135.50,1135.50,1135.50,10,0
09/21/2005,04:01,1135.25,1135.25,1135.25,1135.25,0,142
09/21/2005,04:02,1135.50,1135.50,1135.25,1135.25,5,2
09/21/2005,04:03,1135.50,1135.50,1135.25,1135.25,6,2
09/21/2005,04:04,1135.25,1135.50,1135.25,1135.50,5,22
09/21/2005,04:05,1135.25,1135.25,1135.00,1135.25,6,25
09/21/2005,04:06,1135.25,1135.25,1135.25,1135.25,1,0
09/21/2005,04:07,1135.25,1135.25,1135.25,1135.25,6,0
09/21/2005,04:08,1135.25,1135.25,1135.25,1135.25,22,0
09/21/2005,04:09,1135.25,1135.25,1135.00,1135.00,6,2
09/21/2005,04:10,1135.25,1135.25,1135.00,1135.00,59,2
09/21/2005,04:11,1135.00,1135.00,1135.00,1135.00,0,1
09/21/2005,04:12,1135.25,1135.50,1135.25,1135.25,36,10
09/21/2005,04:13,1135.25,1135.50,1135.25,1135.50,42,43
09/21/2005,04:14,1135.50,1135.50,1135.25,1135.25,6,4
09/21/2005,04:15,1135.25,1135.25,1135.25,1135.25,0,22
09/21/2005,04:17,1135.25,1135.25,1135.25,1135.25,0,7
09/21/2005,04:18,1135.25,1135.25,1135.25,1135.25,0,101
09/21/2005,04:19,1135.25,1135.25,1135.25,1135.25,0,5
09/21/2005,04:20,1135.25,1135.25,1135.25,1135.25,0,1
09/21/2005,04:21,1135.25,1135.25,1135.25,1135.25,0,6
09/21/2005,04:22,1135.25,1135.25,1135.25,1135.25,0,34
09/21/2005,04:23,1135.25,1135.50,1135.25,1135.50,6,6
09/21/2005,04:24,1135.50,1135.50,1135.50,1135.50,49,0
09/21/2005,04:25,1135.50,1135.50,1135.50,1135.50,7,0
09/21/2005,04:26,1135.50,1135.50,1135.50,1135.50,28,0
09/21/2005,04:27,1135.50,1135.75,1135.50,1135.75,47,0
09/21/2005,04:28,1135.75,1135.75,1135.75,1135.75,1,0
09/21/2005,04:29,1135.50,1135.50,1135.50,1135.50,0,142
09/21/2005,04:30,1135.75,1135.75,1135.75,1135.75,1,0
09/21/2005,04:31,1135.50,1135.75,1135.50,1135.50,2,60
09/21/2005,04:33,1135.75,1136.00,1135.75,1136.00,256,0
09/21/2005,04:34,1136.00,1136.00,1135.75,1135.75,265,2
09/21/2005,04:35,1135.75,1135.75,1135.75,1135.75,0,10
09/21/2005,04:36,1135.75,1135.75,1135.75,1135.75,0,1
09/21/2005,04:37,1135.75,1136.00,1135.75,1136.00,2,1
09/21/2005,04:38,1135.75,1135.75,1135.75,1135.75,0,7
09/21/2005,04:39,1135.75,1135.75,1135.50,1135.50,0,159
09/21/2005,04:40,1135.75,1135.75,1135.75,1135.75,206,0
09/21/2005,04:41,1136.00,1136.00,1135.75,1135.75,4,3
09/21/2005,04:42,1136.00,1136.00,1135.75,1135.75,21,5
09/21/2005,04:43,1135.75,1135.75,1135.75,1135.75,0,46
09/21/2005,04:44,1135.75,1136.00,1135.75,1135.75,1,24
09/21/2005,04:45,1135.75,1135.75,1135.75,1135.75,0,1
09/21/2005,04:47,1135.50,1135.50,1135.25,1135.25,4,514
09/21/2005,04:48,1135.25,1135.25,1135.25,1135.25,0,33
09/21/2005,04:49,1135.25,1135.25,1135.25,1135.25,0,47
09/21/2005,04:51,1135.25,1135.25,1135.25,1135.25,0,17
09/21/2005,04:52,1135.25,1135.25,1135.00,1135.00,0,9
09/21/2005,04:53,1135.00,1135.00,1135.00,1135.00,0,9
09/21/2005,04:55,1135.00,1135.00,1135.00,1135.00,0,10
09/21/2005,04:56,1135.25,1135.50,1135.25,1135.25,110,197
09/21/2005,04:58,1135.25,1135.25,1135.25,1135.25,0,5
09/21/2005,05:00,1135.00,1135.00,1135.00,1135.00,0,50
09/21/2005,05:01,1135.00,1135.00,1134.75,1134.75,0,167
09/21/2005,05:02,1135.00,1135.00,1134.75,1134.75,6,64
09/21/2005,05:03,1134.75,1134.75,1134.75,1134.75,0,159
09/21/2005,05:04,1134.50,1134.75,1134.50,1134.75,6,3
09/21/2005,05:05,1134.75,1134.75,1134.50,1134.50,62,4
09/21/2005,05:06,1134.75,1134.75,1134.75,1134.75,40,0
09/21/2005,05:07,1134.50,1134.75,1134.25,1134.50,28,357
09/21/2005,05:08,1134.50,1134.50,1134.25,1134.25,28,46
09/21/2005,05:09,1134.25,1134.25,1134.00,1134.00,27,120
09/21/2005,05:10,1134.25,1134.25,1134.25,1134.25,14,0
09/21/2005,05:11,1134.50,1134.50,1134.50,1134.50,10,0
09/21/2005,05:12,1134.25,1134.25,1134.25,1134.25,0,101
09/21/2005,05:13,1134.25,1134.50,1134.25,1134.50,42,45
09/21/2005,05:14,1134.25,1134.50,1134.25,1134.50,65,1
09/21/2005,05:15,1134.50,1134.75,1134.50,1134.50,11,25
09/21/2005,05:16,1134.25,1134.25,1134.25,1134.25,0,2
09/21/2005,05:17,1134.25,1134.50,1134.25,1134.25,13,158
09/21/2005,05:18,1134.00,1134.25,1133.75,1133.75,3,230
09/21/2005,05:19,1134.00,1134.00,1134.00,1134.00,125,0
09/21/2005,05:20,1134.00,1134.25,1134.00,1134.00,39,25
09/21/2005,05:21,1134.00,1134.25,1134.00,1134.25,56,7
09/21/2005,05:22,1134.50,1134.50,1134.00,1134.25,48,131
09/21/2005,05:23,1134.25,1134.25,1134.00,1134.00,3,10
09/21/2005,05:24,1134.00,1134.00,1134.00,1134.00,0,15
09/21/2005,05:25,1134.25,1134.25,1134.00,1134.00,5,124
09/21/2005,05:26,1134.00,1134.00,1134.00,1134.00,0,46
09/21/2005,05:27,1134.00,1134.00,1133.25,1133.50,15,468
09/21/2005,05:28,1133.25,1134.00,1133.25,1133.75,163,52
09/21/2005,05:29,1133.75,1134.00,1133.75,1134.00,1,58
09/21/2005,05:31,1133.75,1134.00,1133.75,1133.75,6,12
09/21/2005,05:32,1134.00,1134.00,1133.75,1133.75,5,195
09/21/2005,05:33,1133.75,1134.00,1133.75,1134.00,5,8
09/21/2005,05:34,1133.75,1133.75,1133.25,1133.25,0,148
09/21/2005,05:35,1133.50,1133.50,1133.25,1133.50,128,3
09/21/2005,05:36,1133.50,1133.50,1133.25,1133.50,25,1
09/21/2005,05:37,1133.50,1133.50,1133.25,1133.50,69,16
09/21/2005,05:38,1133.50,1133.50,1133.50,1133.50,47,0
09/21/2005,05:39,1133.50,1133.50,1133.25,1133.50,62,1
09/21/2005,05:40,1133.50,1133.75,1133.50,1133.50,4,2
09/21/2005,05:41,1133.50,1133.75,1133.50,1133.75,8,18
09/21/2005,05:42,1133.75,1133.75,1133.75,1133.75,2,0
09/21/2005,05:43,1133.50,1133.75,1133.50,1133.75,158,5
09/21/2005,05:45,1134.00,1134.00,1133.75,1133.75,8,10
09/21/2005,05:46,1134.00,1134.00,1134.00,1134.00,186,0
09/21/2005,05:47,1134.25,1134.25,1134.25,1134.25,33,0
09/21/2005,05:48,1134.25,1134.25,1134.00,1134.00,17,2
09/21/2005,05:49,1134.00,1134.00,1134.00,1134.00,0,25
09/21/2005,05:50,1134.25,1134.25,1134.00,1134.00,5,198
09/21/2005,05:51,1133.75,1134.00,1133.75,1134.00,6,7
09/21/2005,05:52,1134.00,1134.00,1133.75,1133.75,1,39
09/21/2005,05:53,1133.50,1133.75,1133.50,1133.75,15,21
09/21/2005,05:54,1133.75,1133.75,1133.75,1133.75,24,0
09/21/2005,05:55,1133.75,1133.75,1133.75,1133.75,16,0
09/21/2005,05:56,1134.00,1134.00,1133.50,1133.50,5,203
09/21/2005,05:58,1133.75,1133.75,1133.75,1133.75,11,0
09/21/2005,05:59,1133.75,1133.75,1133.50,1133.75,6,2
09/21/2005,06:00,1133.75,1133.75,1133.75,1133.75,55,0
09/21/2005,06:01,1133.75,1133.75,1133.50,1133.75,18,5
09/21/2005,06:02,1133.75,1134.00,1133.75,1134.00,9,15
09/21/2005,06:03,1134.00,1134.00,1133.75,1134.00,7,1
09/21/2005,06:04,1133.75,1133.75,1133.75,1133.75,0,145
09/21/2005,06:05,1133.75,1133.75,1133.75,1133.75,0,11
09/21/2005,06:06,1133.75,1133.75,1133.50,1133.50,0,29
09/21/2005,06:07,1133.50,1133.50,1133.50,1133.50,0,142
09/21/2005,06:08,1133.50,1133.50,1133.50,1133.50,0,9
09/21/2005,06:09,1133.25,1133.25,1133.25,1133.25,0,97
09/21/2005,06:10,1133.50,1133.50,1133.25,1133.25,1,130
09/21/2005,06:11,1133.00,1133.25,1133.00,1133.25,29,12
09/21/2005,06:12,1133.50,1133.50,1133.25,1133.25,7,115
09/21/2005,06:13,1133.25,1133.25,1133.25,1133.25,0,5
09/21/2005,06:14,1133.50,1133.50,1133.50,1133.50,114,0
09/21/2005,06:15,1133.50,1133.50,1133.50,1133.50,84,0
09/21/2005,06:16,1133.50,1133.50,1133.25,1133.25,29,5
09/21/2005,06:17,1133.50,1133.50,1133.50,1133.50,62,0
09/21/2005,06:18,1133.50,1133.50,1133.50,1133.50,28,0
09/21/2005,06:20,1133.25,1133.50,1133.25,1133.50,9,10
09/21/2005,06:21,1133.50,1133.50,1133.50,1133.50,1,0
09/21/2005,06:22,1133.50,1133.50,1133.25,1133.50,9,10
09/21/2005,06:23,1133.50,1133.50,1133.50,1133.50,5,0
09/21/2005,06:24,1133.50,1133.50,1133.50,1133.50,40,0
09/21/2005,06:25,1133.50,1133.50,1133.50,1133.50,33,0
09/21/2005,06:26,1133.75,1133.75,1133.75,1133.75,5,0
09/21/2005,06:27,1133.75,1133.75,1133.75,1133.75,19,0
09/21/2005,06:28,1133.50,1133.50,1133.50,1133.50,0,188
09/21/2005,06:29,1133.50,1133.75,1133.50,1133.75,5,1
09/21/2005,06:30,1133.50,1133.50,1133.50,1133.50,0,1
09/21/2005,06:31,1133.50,1133.50,1133.25,1133.25,27,344
09/21/2005,06:32,1133.25,1133.25,1133.25,1133.25,0,41
09/21/2005,06:33,1133.25,1133.50,1133.25,1133.25,6,34
09/21/2005,06:34,1133.25,1133.50,1133.25,1133.50,215,51
09/21/2005,06:35,1133.50,1133.50,1133.50,1133.50,105,0
09/21/2005,06:36,1133.50,1133.50,1133.25,1133.25,38,15
09/21/2005,06:37,1133.50,1133.50,1133.50,1133.50,1,0
09/21/2005,06:38,1133.25,1133.50,1133.25,1133.50,131,3
09/21/2005,06:39,1133.50,1133.50,1133.25,1133.50,23,8
09/21/2005,06:40,1133.50,1133.75,1133.50,1133.75,35,10
09/21/2005,06:41,1133.75,1133.75,1133.50,1133.75,261,85
09/21/2005,06:42,1133.50,1133.75,1133.50,1133.75,380,65
09/21/2005,06:43,1133.75,1134.00,1133.50,1133.50,82,63
09/21/2005,06:44,1133.50,1133.50,1133.50,1133.50,0,190
09/21/2005,06:45,1133.25,1133.25,1133.25,1133.25,0,21
09/21/2005,06:46,1133.25,1133.25,1133.25,1133.25,0,40
09/21/2005,06:47,1133.50,1133.50,1133.50,1133.50,6,0
09/21/2005,06:48,1133.25,1133.25,1132.50,1132.75,76,897
09/21/2005,06:49,1132.75,1132.75,1132.25,1132.50,137,428
09/21/2005,06:50,1132.50,1132.50,1132.25,1132.50,143,1
09/21/2005,06:51,1132.50,1132.75,1132.50,1132.75,166,78
09/21/2005,06:52,1132.75,1132.75,1132.50,1132.75,19,30
09/21/2005,06:53,1132.75,1132.75,1132.50,1132.50,266,10
09/21/2005,06:54,1132.50,1132.75,1132.50,1132.50,18,198
09/21/2005,06:55,1132.75,1132.75,1132.25,1132.50,37,482
09/21/2005,06:56,1132.50,1132.75,1132.50,1132.75,98,0
09/21/2005,06:57,1132.75,1133.00,1132.75,1132.75,215,166
09/21/2005,06:58,1132.75,1133.00,1132.75,1133.00,364,10
09/21/2005,06:59,1133.00,1133.00,1132.75,1132.75,226,30
09/21/2005,07:00,1132.75,1133.00,1132.75,1133.00,151,31
09/21/2005,07:01,1133.00,1133.25,1133.00,1133.25,513,305
09/21/2005,07:02,1133.00,1133.25,1133.00,1133.25,19,64
09/21/2005,07:03,1133.25,1133.25,1132.75,1132.75,62,167
09/21/2005,07:04,1132.75,1133.00,1132.75,1133.00,14,11
09/21/2005,07:05,1133.00,1133.00,1133.00,1133.00,33,0
09/21/2005,07:06,1132.75,1133.00,1132.75,1133.00,8,50
09/21/2005,07:07,1133.00,1133.00,1132.75,1132.75,1,29
09/21/2005,07:08,1132.75,1133.00,1132.75,1133.00,11,71
09/21/2005,07:09,1132.75,1133.00,1132.75,1132.75,1,668
09/21/2005,07:10,1132.75,1133.00,1132.75,1133.00,2,199
09/21/2005,07:11,1132.75,1132.75,1132.00,1132.25,213,1319
09/21/2005,07:12,1132.25,1132.25,1132.00,1132.25,146,103
09/21/2005,07:13,1132.25,1132.25,1131.50,1131.75,356,1032
09/21/2005,07:14,1131.50,1131.75,1131.25,1131.50,337,256
09/21/2005,07:15,1131.50,1131.75,1131.25,1131.75,341,276
09/21/2005,07:16,1131.75,1131.75,1131.50,1131.50,57,51
09/21/2005,07:17,1131.50,1131.75,1131.50,1131.75,214,683
09/21/2005,07:18,1131.75,1132.00,1131.50,1131.50,326,460
09/21/2005,07:19,1131.50,1131.75,1131.50,1131.50,52,158
09/21/2005,07:20,1131.50,1131.50,1131.50,1131.50,0,187
09/21/2005,07:21,1131.50,1132.00,1131.50,1132.00,167,6
09/21/2005,07:22,1132.00,1132.00,1131.75,1131.75,48,17
09/21/2005,07:23,1131.75,1132.00,1131.75,1132.00,362,2
09/21/2005,07:24,1132.25,1132.25,1132.00,1132.00,34,80
09/21/2005,07:25,1132.00,1132.00,1131.75,1132.00,2,83
09/21/2005,07:26,1132.00,1132.00,1132.00,1132.00,95,0
09/21/2005,07:27,1132.00,1132.00,1131.75,1132.00,310,1
09/21/2005,07:28,1132.00,1132.00,1131.75,1132.00,172,128
09/21/2005,07:29,1132.00,1132.00,1131.75,1132.00,133,9
09/21/2005,07:30,1131.75,1131.75,1131.50,1131.50,0,253
09/21/2005,07:31,1131.50,1132.00,1131.50,1132.00,218,4
09/21/2005,07:32,1132.00,1132.25,1132.00,1132.25,469,3
09/21/2005,07:33,1132.25,1132.25,1132.00,1132.25,31,4
09/21/2005,07:34,1132.00,1132.00,1131.50,1131.75,86,457
09/21/2005,07:35,1131.75,1132.00,1131.75,1131.75,121,1
09/21/2005,07:36,1132.00,1132.00,1131.75,1132.00,138,17
09/21/2005,07:37,1132.00,1132.00,1131.50,1131.50,74,283
09/21/2005,07:38,1131.75,1131.75,1131.50,1131.75,16,2
09/21/2005,07:39,1131.75,1131.75,1131.75,1131.75,10,0
09/21/2005,07:40,1131.50,1131.75,1131.50,1131.75,11,6
09/21/2005,07:41,1131.50,1131.75,1131.50,1131.75,17,10
09/21/2005,07:42,1131.75,1131.75,1131.75,1131.75,5,0
09/21/2005,07:43,1131.75,1132.00,1131.50,1131.75,182,3
09/21/2005,07:44,1131.75,1131.75,1131.75,1131.75,0,1
09/21/2005,07:45,1131.75,1132.00,1131.75,1131.75,14,20
09/21/2005,07:46,1131.75,1131.75,1131.75,1131.75,0,1
09/21/2005,07:47,1132.00,1132.00,1131.75,1131.75,32,5
09/21/2005,07:48,1132.00,1132.00,1131.75,1131.75,12,2
09/21/2005,07:49,1132.00,1132.00,1132.00,1132.00,1,0
09/21/2005,07:50,1132.00,1132.00,1131.75,1132.00,121,324
09/21/2005,07:51,1132.00,1132.00,1132.00,1132.00,32,0
09/21/2005,07:52,1131.75,1132.25,1131.75,1132.00,440,585
09/21/2005,07:53,1132.00,1132.25,1132.00,1132.00,5,158
09/21/2005,07:54,1132.00,1132.00,1131.75,1132.00,3,59
09/21/2005,07:55,1131.75,1132.00,1131.75,1132.00,53,7
09/21/2005,07:56,1132.00,1132.00,1131.75,1131.75,9,2
09/21/2005,07:57,1132.00,1132.00,1132.00,1132.00,229,0
09/21/2005,07:58,1132.00,1132.25,1132.00,1132.00,168,113
09/21/2005,07:59,1132.00,1132.25,1132.00,1132.00,5,179
09/21/2005,08:00,1132.00,1132.00,1131.75,1131.75,59,251
09/21/2005,08:01,1132.00,1132.00,1132.00,1132.00,17,0
09/21/2005,08:02,1131.75,1132.00,1131.75,1131.75,47,323
09/21/2005,08:03,1132.00,1132.00,1131.75,1131.75,421,54
09/21/2005,08:04,1132.00,1132.00,1131.75,1132.00,116,9
09/21/2005,08:05,1132.00,1132.00,1132.00,1132.00,13,0
09/21/2005,08:06,1132.00,1132.00,1131.75,1132.00,147,5
09/21/2005,08:07,1131.75,1131.75,1131.50,1131.75,89,717
09/21/2005,08:08,1131.50,1131.75,1131.50,1131.50,8,31
09/21/2005,08:09,1131.75,1131.75,1131.50,1131.50,6,5
09/21/2005,08:10,1131.50,1131.75,1131.50,1131.75,10,321
09/21/2005,08:11,1131.50,1132.00,1131.50,1131.75,165,226
09/21/2005,08:12,1131.50,1131.75,1131.50,1131.75,5,1
09/21/2005,08:13,1131.50,1131.75,1131.25,1131.50,56,719
09/21/2005,08:14,1131.50,1131.75,1131.50,1131.50,14,27
09/21/2005,08:15,1131.50,1131.50,1131.50,1131.50,0,6
09/21/2005,08:16,1131.50,1131.75,1131.25,1131.75,42,209
09/21/2005,08:17,1131.75,1131.75,1131.50,1131.50,6,57
09/21/2005,08:18,1131.50,1131.50,1131.25,1131.50,56,233
09/21/2005,08:19,1131.50,1131.50,1131.50,1131.50,126,0
09/21/2005,08:20,1131.75,1131.75,1131.50,1131.50,48,32
09/21/2005,08:21,1131.50,1131.50,1131.50,1131.50,0,399
09/21/2005,08:22,1131.50,1131.75,1131.50,1131.75,11,84
09/21/2005,08:23,1131.75,1131.75,1131.50,1131.50,4,1
09/21/2005,08:24,1131.50,1131.50,1131.25,1131.25,60,309
09/21/2005,08:25,1131.25,1131.75,1131.25,1131.75,167,20
09/21/2005,08:26,1131.50,1131.75,1131.50,1131.75,22,23
09/21/2005,08:27,1131.75,1131.75,1131.25,1131.50,103,818
09/21/2005,08:28,1131.50,1131.75,1131.50,1131.50,186,122
09/21/2005,08:29,1131.50,1131.75,1131.25,1131.50,112,161
09/21/2005,08:30,1131.50,1131.75,1131.25,1131.50,340,661
09/21/2005,08:31,1131.75,1132.00,1131.25,1131.75,2869,1872
09/21/2005,08:32,1131.75,1131.75,1131.00,1131.25,882,2306
09/21/2005,08:33,1131.25,1131.50,1130.75,1131.00,1509,1752
09/21/2005,08:34,1131.25,1131.25,1130.50,1130.50,1686,3287
09/21/2005,08:35,1130.50,1130.75,1130.25,1130.50,2086,2189
09/21/2005,08:36,1130.50,1130.75,1130.25,1130.50,1091,2222
09/21/2005,08:37,1130.50,1130.75,1130.00,1130.50,1954,2945
09/21/2005,08:38,1130.50,1130.50,1130.00,1130.25,436,1259
09/21/2005,08:39,1130.50,1130.50,1130.25,1130.50,265,2422
09/21/2005,08:40,1130.25,1130.75,1130.00,1130.75,2157,1887
09/21/2005,08:41,1130.50,1130.75,1130.00,1130.00,989,2286
09/21/2005,08:42,1130.00,1130.25,1129.75,1130.00,3409,3400
09/21/2005,08:43,1130.00,1130.00,1129.50,1129.75,1255,3284
09/21/2005,08:44,1130.00,1130.00,1129.50,1129.75,1046,2288
09/21/2005,08:45,1129.50,1129.75,1129.00,1129.00,2244,5063
09/21/2005,08:46,1129.25,1129.75,1129.00,1129.50,3943,1747
09/21/2005,08:47,1129.50,1129.75,1129.25,1129.50,1387,1078
09/21/2005,08:48,1129.75,1129.75,1129.25,1129.50,1813,1151
09/21/2005,08:49,1129.75,1130.00,1129.50,1130.00,1274,807
09/21/2005,08:50,1130.00,1130.25,1129.25,1129.25,2666,5281
09/21/2005,08:51,1129.25,1129.50,1129.00,1129.25,2297,1256
09/21/2005,08:52,1129.25,1129.50,1128.50,1128.75,1066,3893
09/21/2005,08:53,1128.50,1129.00,1128.25,1129.00,4375,2118
09/21/2005,08:54,1129.00,1129.50,1128.75,1129.25,3322,3176
09/21/2005,08:55,1129.25,1130.00,1129.00,1129.75,2259,432
09/21/2005,08:56,1129.75,1130.25,1129.75,1130.00,2111,818
09/21/2005,08:57,1130.00,1130.25,1129.75,1130.00,948,2127
09/21/2005,08:58,1130.00,1130.25,1129.75,1129.75,1342,578
09/21/2005,08:59,1130.00,1130.50,1130.00,1130.25,1152,778
09/21/2005,09:00,1130.00,1130.25,1129.50,1129.75,716,1553
09/21/2005,09:01,1129.75,1130.25,1129.75,1130.00,1252,1321
09/21/2005,09:02,1130.00,1130.50,1129.75,1130.00,1065,947
09/21/2005,09:03,1129.75,1130.50,1129.75,1130.00,2031,2066
09/21/2005,09:04,1130.00,1130.00,1129.50,1129.75,306,618
09/21/2005,09:05,1129.75,1130.00,1129.50,1129.50,1000,2136
09/21/2005,09:06,1129.50,1129.75,1129.00,1129.00,1937,2532
09/21/2005,09:07,1129.00,1129.50,1128.75,1129.50,2821,1245
09/21/2005,09:08,1129.50,1129.50,1129.00,1129.50,671,938
09/21/2005,09:09,1129.50,1129.50,1129.00,1129.50,1284,662
09/21/2005,09:10,1129.50,1129.50,1128.75,1128.75,1093,2143
09/21/2005,09:11,1128.75,1129.25,1128.00,1128.25,1802,4904
09/21/2005,09:12,1128.00,1128.25,1127.50,1127.50,3416,6461
09/21/2005,09:13,1127.50,1127.75,1127.25,1127.75,3561,2987
09/21/2005,09:14,1127.75,1127.75,1127.00,1127.50,2300,3820
09/21/2005,09:15,1127.50,1128.00,1127.25,1128.00,2614,1151
09/21/2005,09:16,1127.75,1128.00,1127.50,1127.75,2148,1662
09/21/2005,09:17,1127.75,1128.50,1127.75,1128.50,3483,788
09/21/2005,09:18,1128.50,1128.50,1128.00,1128.25,316,3097
09/21/2005,09:19,1128.00,1128.50,1128.00,1128.00,851,2671
09/21/2005,09:20,1128.00,1128.50,1127.75,1128.00,1671,2343
09/21/2005,09:21,1128.00,1128.25,1127.75,1128.00,1143,1842
09/21/2005,09:22,1128.25,1128.75,1128.00,1128.50,2622,1133
09/21/2005,09:23,1128.25,1129.00,1128.25,1128.75,2763,1057
09/21/2005,09:24,1128.75,1129.00,1128.50,1128.50,556,2028
09/21/2005,09:25,1128.50,1128.75,1128.25,1128.25,984,860
09/21/2005,09:26,1128.25,1129.00,1128.25,1128.50,2415,837
09/21/2005,09:27,1128.75,1128.75,1128.50,1128.50,31,655
09/21/2005,09:28,1128.50,1128.75,1128.00,1128.25,833,1061
09/21/2005,09:29,1128.25,1128.50,1127.75,1127.75,280,1733
09/21/2005,09:30,1128.00,1128.75,1127.75,1128.75,1752,901
09/21/2005,09:31,1128.75,1129.50,1128.25,1129.50,5293,4052
09/21/2005,09:32,1129.25,1129.75,1128.75,1128.75,3097,3362
09/21/2005,09:33,1129.00,1130.25,1128.50,1130.00,5501,2512
09/21/2005,09:34,1130.00,1130.75,1130.00,1130.25,3052,3526
09/21/2005,09:35,1130.25,1130.75,1130.00,1130.50,4368,1590
09/21/2005,09:36,1130.25,1130.75,1129.75,1129.75,1110,2591
09/21/2005,09:37,1129.75,1130.00,1129.00,1129.25,736,5170
09/21/2005,09:38,1129.25,1129.50,1129.00,1129.00,95,2128
09/21/2005,09:39,1129.00,1129.75,1129.00,1129.75,2056,513
09/21/2005,09:40,1129.50,1129.75,1129.25,1129.25,230,679
09/21/2005,09:41,1129.50,1129.75,1129.00,1129.25,1769,1227
09/21/2005,09:42,1129.25,1130.00,1129.25,1130.00,1187,168
09/21/2005,09:43,1130.00,1130.50,1130.00,1130.25,2336,386
09/21/2005,09:44,1130.25,1130.75,1129.50,1129.50,2151,2511
09/21/2005,09:45,1129.75,1130.25,1129.50,1130.00,1457,507
09/21/2005,09:46,1129.75,1130.50,1129.75,1130.50,1648,762
09/21/2005,09:47,1130.25,1130.50,1130.00,1130.25,937,535
09/21/2005,09:48,1130.00,1130.25,1129.25,1129.50,120,2132
09/21/2005,09:49,1129.50,1129.50,1128.75,1129.25,760,1652
09/21/2005,09:50,1129.25,1129.25,1129.00,1129.25,102,1120
09/21/2005,09:51,1129.00,1129.25,1128.75,1129.00,365,602
09/21/2005,09:52,1129.00,1129.75,1129.00,1129.00,1564,1148
09/21/2005,09:53,1129.00,1130.00,1128.75,1129.50,1824,939
09/21/2005,09:54,1129.75,1130.25,1129.50,1130.00,2353,338
09/21/2005,09:55,1130.25,1130.75,1130.00,1130.50,3239,951
09/21/2005,09:56,1130.75,1131.50,1130.50,1131.00,6833,1915
09/21/2005,09:57,1131.00,1131.50,1130.75,1131.25,1962,2002
09/21/2005,09:58,1131.25,1131.75,1131.00,1131.00,1328,1944
09/21/2005,09:59,1131.00,1131.25,1130.75,1131.25,962,1384
09/21/2005,10:00,1131.25,1131.50,1131.00,1131.25,908,578
09/21/2005,10:01,1131.25,1131.50,1131.00,1131.50,1270,666
09/21/2005,10:02,1131.50,1132.00,1131.25,1131.50,2144,659
09/21/2005,10:03,1131.75,1131.75,1130.75,1131.00,1009,2400
09/21/2005,10:04,1131.00,1131.00,1130.25,1130.75,2260,2196
09/21/2005,10:05,1130.75,1130.75,1130.25,1130.50,1373,505
09/21/2005,10:06,1130.50,1130.75,1130.25,1130.75,1285,590
09/21/2005,10:07,1131.00,1131.50,1130.75,1131.25,1436,304
09/21/2005,10:08,1131.25,1131.50,1131.00,1131.25,419,842
09/21/2005,10:09,1131.25,1131.50,1130.75,1131.25,1488,1835
09/21/2005,10:10,1131.25,1131.50,1131.00,1131.50,1215,392
09/21/2005,10:11,1131.25,1131.50,1130.50,1130.75,978,1031
09/21/2005,10:12,1130.75,1131.00,1130.25,1131.00,804,1587
09/21/2005,10:13,1130.75,1131.25,1130.75,1131.00,1512,248
09/21/2005,10:14,1131.00,1131.25,1130.50,1130.50,1254,2014
09/21/2005,10:15,1130.75,1131.00,1130.25,1130.25,206,864
09/21/2005,10:16,1130.25,1130.50,1129.50,1130.50,2748,3439
09/21/2005,10:17,1130.25,1130.50,1129.75,1130.25,1857,975
09/21/2005,10:18,1130.25,1130.50,1129.75,1130.00,294,1329
09/21/2005,10:19,1129.75,1130.00,1129.25,1129.75,1773,2084
09/21/2005,10:20,1129.75,1129.75,1129.25,1129.25,167,1704
09/21/2005,10:21,1129.25,1129.75,1129.25,1129.75,804,874
09/21/2005,10:22,1129.50,1129.50,1128.50,1128.75,627,2913
09/21/2005,10:23,1128.75,1129.00,1128.50,1128.75,561,790
09/21/2005,10:24,1128.75,1129.00,1128.50,1129.00,738,557
09/21/2005,10:25,1128.75,1129.25,1128.50,1129.25,1438,956
09/21/2005,10:26,1129.25,1129.25,1129.00,1129.00,388,221
09/21/2005,10:27,1129.00,1129.25,1128.50,1128.75,564,1205
09/21/2005,10:28,1128.50,1128.75,1128.50,1128.50,651,1308
09/21/2005,10:29,1128.50,1129.00,1128.25,1128.75,1997,1577
09/21/2005,10:30,1128.75,1129.00,1128.50,1129.00,451,414
09/21/2005,10:31,1129.00,1129.00,1128.50,1128.50,465,1612
09/21/2005,10:32,1128.75,1129.00,1128.50,1128.50,1143,402
09/21/2005,10:33,1128.75,1128.75,1128.25,1128.50,1231,410
09/21/2005,10:34,1128.50,1128.75,1128.50,1128.50,115,473
09/21/2005,10:35,1128.75,1129.00,1128.50,1128.75,374,485
09/21/2005,10:36,1128.75,1129.25,1128.75,1129.00,1540,420
09/21/2005,10:37,1129.00,1129.50,1128.75,1129.25,2063,1032
09/21/2005,10:38,1129.25,1129.50,1128.75,1128.75,316,919
09/21/2005,10:39,1128.75,1129.00,1128.25,1128.25,418,1432
09/21/2005,10:40,1128.25,1128.50,1128.00,1128.50,815,648
09/21/2005,10:41,1128.50,1129.25,1128.50,1129.00,1538,330
09/21/2005,10:42,1129.00,1129.25,1128.75,1129.00,247,1060
09/21/2005,10:43,1129.00,1129.00,1128.75,1128.75,53,171
09/21/2005,10:44,1128.75,1128.75,1128.50,1128.75,37,397
09/21/2005,10:45,1128.50,1128.75,1128.25,1128.50,101,597
09/21/2005,10:46,1128.50,1128.50,1127.75,1128.00,749,4338
09/21/2005,10:47,1128.00,1128.00,1127.50,1127.75,856,1935
09/21/2005,10:48,1128.00,1128.25,1127.50,1128.00,705,742
09/21/2005,10:49,1128.00,1128.25,1127.75,1127.75,217,252
09/21/2005,10:50,1128.00,1128.00,1127.75,1128.00,137,97
09/21/2005,10:51,1128.00,1128.00,1127.50,1127.50,1180,483
09/21/2005,10:52,1127.50,1127.75,1127.25,1127.25,1015,2000
09/21/2005,10:53,1127.25,1127.75,1127.00,1127.25,944,2016
09/21/2005,10:54,1127.25,1127.25,1126.75,1127.00,2025,1971
09/21/2005,10:55,1126.75,1127.00,1126.50,1126.75,176,4190
09/21/2005,10:56,1126.50,1126.75,1126.25,1126.50,772,2539
09/21/2005,10:57,1126.75,1126.75,1126.25,1126.50,2684,2999
09/21/2005,10:58,1126.50,1126.75,1126.25,1126.50,1756,1286
09/21/2005,10:59,1126.50,1126.75,1126.25,1126.75,1391,69
09/21/2005,11:00,1126.75,1126.75,1126.25,1126.50,937,2128
09/21/2005,11:01,1126.50,1126.50,1126.25,1126.50,1371,110
09/21/2005,11:02,1126.25,1126.50,1126.00,1126.25,788,2512
09/21/2005,11:03,1126.25,1126.50,1126.00,1126.00,434,1071
09/21/2005,11:04,1126.25,1126.25,1125.50,1125.75,986,4144
09/21/2005,11:05,1125.75,1126.25,1125.50,1126.25,1892,1280
09/21/2005,11:06,1126.25,1126.50,1126.00,1126.00,1553,956
09/21/2005,11:07,1126.25,1126.25,1126.00,1126.25,409,11
09/21/2005,11:08,1126.25,1126.75,1126.00,1126.75,2125,197
09/21/2005,11:09,1126.75,1126.75,1126.25,1126.50,827,690
09/21/2005,11:10,1126.75,1126.75,1126.25,1126.25,52,461
09/21/2005,11:11,1126.50,1126.75,1126.25,1126.50,303,387
09/21/2005,11:12,1126.50,1126.75,1126.25,1126.50,142,572
09/21/2005,11:13,1126.75,1126.75,1126.25,1126.50,135,371
09/21/2005,11:14,1126.25,1126.50,1126.00,1126.25,252,885
09/21/2005,11:15,1126.25,1126.50,1126.25,1126.25,111,200
09/21/2005,11:16,1126.25,1127.00,1126.00,1127.00,1278,264
09/21/2005,11:17,1127.00,1127.00,1126.50,1126.50,179,471
09/21/2005,11:18,1126.75,1126.75,1126.50,1126.75,325,11
09/21/2005,11:19,1126.50,1127.00,1126.50,1126.50,414,598
09/21/2005,11:20,1126.75,1126.75,1126.25,1126.50,196,592
09/21/2005,11:21,1126.50,1126.75,1126.25,1126.50,189,615
09/21/2005,11:22,1126.50,1127.00,1126.50,1127.00,1488,209
09/21/2005,11:23,1127.00,1127.25,1126.75,1127.00,1070,911
09/21/2005,11:24,1127.00,1127.25,1126.75,1127.25,897,311
09/21/2005,11:25,1127.25,1127.25,1126.75,1126.75,110,392
09/21/2005,11:26,1126.75,1127.00,1126.75,1126.75,48,78
09/21/2005,11:27,1127.00,1127.25,1126.75,1127.00,440,368
09/21/2005,11:28,1127.00,1127.25,1126.75,1127.25,306,62
09/21/2005,11:29,1127.25,1127.25,1126.75,1127.00,178,269
09/21/2005,11:30,1126.75,1127.00,1126.75,1126.75,42,145
09/21/2005,11:31,1126.75,1127.00,1126.50,1126.75,312,541
09/21/2005,11:32,1126.75,1127.00,1126.50,1126.75,151,37
09/21/2005,11:33,1127.00,1127.00,1126.50,1126.50,75,196
09/21/2005,11:34,1126.75,1126.75,1126.25,1126.75,93,362
09/21/2005,11:35,1126.50,1126.75,1126.25,1126.50,429,177
09/21/2005,11:36,1126.50,1126.50,1126.25,1126.50,337,26
09/21/2005,11:37,1126.75,1126.75,1126.25,1126.25,32,85
09/21/2005,11:38,1126.25,1126.50,1126.25,1126.50,181,35
09/21/2005,11:39,1126.50,1126.50,1126.25,1126.50,341,13
09/21/2005,11:40,1126.50,1126.50,1126.25,1126.50,46,349
09/21/2005,11:41,1126.25,1126.50,1126.25,1126.50,489,303
09/21/2005,11:42,1126.50,1126.75,1126.50,1126.75,309,12
09/21/2005,11:43,1126.75,1126.75,1126.50,1126.75,26,83
09/21/2005,11:44,1126.75,1126.75,1126.50,1126.50,33,288
09/21/2005,11:45,1126.50,1127.25,1126.50,1127.25,2132,110
09/21/2005,11:46,1127.25,1127.50,1127.00,1127.50,1423,425
09/21/2005,11:47,1127.50,1127.75,1127.50,1127.50,479,228
09/21/2005,11:48,1127.75,1127.75,1127.50,1127.75,30,102
09/21/2005,11:49,1127.75,1127.75,1127.50,1127.50,98,87
09/21/2005,11:50,1127.50,1127.75,1127.25,1127.50,119,851
09/21/2005,11:51,1127.50,1127.50,1127.00,1127.25,202,673
09/21/2005,11:52,1127.00,1127.25,1127.00,1127.25,571,176
09/21/2005,11:53,1127.25,1127.75,1127.00,1127.50,2215,115
09/21/2005,11:54,1127.75,1128.25,1127.50,1127.75,2526,675
09/21/2005,11:55,1128.00,1128.25,1127.75,1128.25,1430,591
09/21/2005,11:56,1128.00,1128.50,1128.00,1128.25,513,241
09/21/2005,11:57,1128.25,1128.25,1127.75,1128.00,102,630
09/21/2005,11:58,1128.00,1128.00,1127.50,1127.50,145,967
09/21/2005,11:59,1127.50,1128.00,1127.50,1127.75,641,141
09/21/2005,12:00,1127.75,1128.00,1127.75,1127.75,57,137
09/21/2005,12:01,1127.75,1128.00,1127.75,1128.00,29,261
09/21/2005,12:02,1128.00,1128.25,1127.75,1128.25,846,31
09/21/2005,12:03,1128.00,1128.25,1127.75,1128.00,295,705
09/21/2005,12:04,1128.00,1128.25,1128.00,1128.00,12,31
09/21/2005,12:05,1128.00,1128.75,1128.00,1128.75,1991,577
09/21/2005,12:06,1128.75,1129.00,1128.50,1129.00,1370,1009
09/21/2005,12:07,1128.75,1129.00,1128.50,1128.50,530,885
09/21/2005,12:08,1128.50,1129.00,1128.50,1128.50,334,248
09/21/2005,12:09,1128.50,1128.50,1128.25,1128.50,583,194
09/21/2005,12:10,1128.50,1128.50,1128.00,1128.25,62,429
09/21/2005,12:11,1128.25,1128.25,1128.00,1128.00,66,261
09/21/2005,12:12,1128.00,1128.25,1127.75,1127.75,331,382
09/21/2005,12:13,1127.75,1128.25,1127.75,1128.00,269,120
09/21/2005,12:14,1128.00,1128.25,1128.00,1128.00,342,260
09/21/2005,12:15,1128.00,1128.25,1128.00,1128.25,39,25
09/21/2005,12:16,1128.00,1128.25,1127.75,1127.75,17,287
09/21/2005,12:17,1128.00,1128.25,1127.75,1128.00,440,288
09/21/2005,12:18,1127.75,1128.00,1127.75,1128.00,17,22
09/21/2005,12:19,1128.00,1128.00,1127.75,1127.75,26,13
09/21/2005,12:20,1128.00,1128.00,1127.50,1127.75,243,876
09/21/2005,12:21,1127.75,1128.00,1127.50,1127.75,895,463
09/21/2005,12:22,1127.75,1127.75,1127.00,1127.25,174,2346
09/21/2005,12:23,1127.25,1127.25,1126.00,1126.25,551,2895
09/21/2005,12:24,1126.25,1126.50,1125.75,1126.25,644,1785
09/21/2005,12:25,1126.00,1126.50,1126.00,1126.25,784,651
09/21/2005,12:26,1126.25,1126.50,1126.00,1126.50,544,107
09/21/2005,12:27,1126.50,1126.75,1126.25,1126.75,395,56
09/21/2005,12:28,1126.75,1126.75,1126.50,1126.50,229,48
09/21/2005,12:29,1126.50,1126.75,1126.25,1126.50,157,539
09/21/2005,12:30,1126.50,1126.50,1126.25,1126.50,177,70
09/21/2005,12:31,1126.50,1126.50,1126.25,1126.50,376,25
09/21/2005,12:32,1126.75,1126.75,1126.50,1126.75,128,52
09/21/2005,12:33,1126.75,1126.75,1126.25,1126.25,76,610
09/21/2005,12:34,1126.25,1126.25,1125.75,1126.00,352,1091
09/21/2005,12:35,1126.25,1126.25,1126.00,1126.00,353,157
09/21/2005,12:36,1126.00,1126.25,1125.75,1126.00,176,400
09/21/2005,12:37,1126.00,1126.25,1126.00,1126.25,686,266
09/21/2005,12:38,1126.25,1126.25,1125.25,1125.25,274,3296
09/21/2005,12:39,1125.25,1125.50,1124.50,1124.50,1964,5059
09/21/2005,12:40,1124.50,1124.75,1124.25,1124.25,1393,2835
09/21/2005,12:41,1124.50,1124.50,1124.00,1124.25,2273,1705
09/21/2005,12:42,1124.50,1124.50,1124.25,1124.50,327,149
09/21/2005,12:43,1124.50,1124.50,1124.00,1124.25,612,961
09/21/2005,12:44,1124.25,1124.50,1124.25,1124.50,284,628
09/21/2005,12:45,1124.50,1125.00,1124.25,1125.00,1007,377
09/21/2005,12:46,1124.75,1125.00,1124.50,1124.75,684,672
09/21/2005,12:47,1124.75,1125.00,1124.50,1125.00,135,703
09/21/2005,12:48,1125.00,1125.00,1124.75,1125.00,582,75
09/21/2005,12:49,1124.75,1125.00,1124.00,1124.75,717,1677
09/21/2005,12:50,1124.50,1124.75,1124.00,1124.25,72,1008
09/21/2005,12:51,1124.25,1124.75,1124.00,1124.50,510,1360
09/21/2005,12:52,1124.25,1124.50,1123.50,1123.50,441,3760
09/21/2005,12:53,1123.50,1123.75,1123.00,1123.50,2792,3806
09/21/2005,12:54,1123.25,1123.50,1122.75,1123.50,1747,1686
09/21/2005,12:55,1123.25,1123.50,1123.00,1123.25,887,948
09/21/2005,12:56,1123.50,1124.25,1123.25,1124.25,2108,118
09/21/2005,12:57,1124.00,1124.75,1123.75,1124.25,2522,1106
09/21/2005,12:58,1124.50,1124.75,1124.25,1124.50,1937,449
09/21/2005,12:59,1124.50,1125.00,1124.25,1125.00,1836,307
09/21/2005,13:00,1124.75,1125.25,1124.75,1124.75,1492,616
09/21/2005,13:01,1124.75,1125.00,1124.75,1124.75,207,1138
09/21/2005,13:02,1124.75,1125.50,1124.75,1125.00,2808,854
09/21/2005,13:03,1125.00,1125.50,1124.75,1125.00,1210,1176
09/21/2005,13:04,1125.00,1125.00,1124.25,1124.50,1592,1897
09/21/2005,13:05,1124.50,1124.50,1123.75,1124.00,907,1974
09/21/2005,13:06,1124.00,1124.25,1123.75,1124.00,309,554
09/21/2005,13:07,1123.75,1124.00,1123.00,1123.75,1633,2984
09/21/2005,13:08,1123.50,1124.00,1123.50,1123.50,788,539
09/21/2005,13:09,1123.50,1124.00,1123.25,1124.00,835,454
09/21/2005,13:10,1124.00,1124.25,1123.75,1123.75,197,1044
09/21/2005,13:11,1124.00,1124.25,1123.50,1123.50,431,882
09/21/2005,13:12,1123.50,1124.00,1123.50,1123.75,971,255
09/21/2005,13:13,1124.00,1124.25,1123.50,1123.75,471,581
09/21/2005,13:14,1123.75,1124.00,1123.50,1124.00,299,19
09/21/2005,13:15,1124.00,1124.25,1123.75,1124.00,288,332
09/21/2005,13:16,1124.00,1124.00,1123.75,1123.75,107,3
09/21/2005,13:17,1124.00,1124.75,1123.75,1124.75,2897,68
09/21/2005,13:18,1124.75,1125.25,1124.50,1125.00,1921,518
09/21/2005,13:19,1125.00,1125.50,1124.75,1124.75,1703,1075
09/21/2005,13:20,1124.75,1125.25,1124.75,1125.25,522,62
09/21/2005,13:21,1125.00,1125.75,1125.00,1125.50,2570,1366
09/21/2005,13:22,1125.50,1125.50,1125.00,1125.25,2726,515
09/21/2005,13:23,1125.25,1125.50,1125.00,1125.50,530,835
09/21/2005,13:24,1125.25,1126.00,1125.25,1125.75,2933,675
09/21/2005,13:25,1125.75,1126.00,1125.50,1125.75,2040,1633
09/21/2005,13:26,1125.75,1126.25,1125.75,1126.00,3092,265
09/21/2005,13:27,1126.00,1126.50,1125.75,1125.75,1390,2113
09/21/2005,13:28,1126.00,1126.00,1125.50,1125.50,110,1825
09/21/2005,13:29,1125.50,1125.50,1125.00,1125.25,808,1011
09/21/2005,13:30,1125.25,1125.50,1125.00,1125.25,738,664
09/21/2005,13:31,1125.50,1125.50,1124.75,1124.75,850,1265
09/21/2005,13:32,1124.75,1125.00,1124.75,1125.00,136,969
09/21/2005,13:33,1124.75,1125.00,1124.25,1124.50,253,1335
09/21/2005,13:34,1124.25,1124.75,1124.25,1124.50,452,520
09/21/2005,13:35,1124.75,1125.00,1124.50,1124.75,353,234
09/21/2005,13:36,1124.75,1125.00,1124.50,1124.75,149,877
09/21/2005,13:37,1124.75,1125.00,1124.75,1125.00,39,53
09/21/2005,13:38,1125.00,1125.00,1124.50,1124.75,93,474
09/21/2005,13:39,1124.75,1125.00,1124.75,1125.00,128,4
09/21/2005,13:40,1125.00,1125.00,1124.75,1124.75,1,376
09/21/2005,13:41,1124.75,1125.50,1124.50,1125.50,1854,307
09/21/2005,13:42,1125.50,1125.75,1125.50,1125.75,681,618
09/21/2005,13:43,1125.50,1126.00,1125.25,1126.00,886,459
09/21/2005,13:44,1125.75,1126.00,1125.75,1125.75,1304,128
09/21/2005,13:45,1126.00,1126.00,1125.50,1126.00,266,591
09/21/2005,13:46,1125.75,1126.00,1125.75,1126.00,46,554
09/21/2005,13:47,1125.75,1126.00,1125.50,1125.75,363,485
09/21/2005,13:48,1125.50,1125.75,1125.25,1125.25,105,578
09/21/2005,13:49,1125.25,1125.75,1125.00,1125.75,707,760
09/21/2005,13:50,1125.50,1126.25,1125.50,1126.25,2705,365
09/21/2005,13:51,1126.25,1126.50,1126.00,1126.25,1089,1481
09/21/2005,13:52,1126.25,1126.50,1126.00,1126.25,839,1178
09/21/2005,13:53,1126.25,1126.50,1126.00,1126.25,693,728
09/21/2005,13:54,1126.25,1127.25,1126.25,1127.25,5125,1453
09/21/2005,13:55,1127.00,1127.50,1126.75,1127.25,1528,2566
09/21/2005,13:56,1127.25,1127.75,1127.00,1127.50,2110,2698
09/21/2005,13:57,1127.25,1128.50,1127.00,1128.00,6008,2479
09/21/2005,13:58,1128.00,1128.75,1128.00,1128.25,2629,2799
09/21/2005,13:59,1128.25,1128.25,1127.50,1127.50,1589,2808
09/21/2005,14:00,1127.75,1127.75,1127.00,1127.25,1990,3174
09/21/2005,14:01,1127.25,1127.50,1127.00,1127.50,737,120
09/21/2005,14:02,1127.50,1127.50,1126.50,1126.50,67,3196
09/21/2005,14:03,1126.50,1126.75,1126.25,1126.75,755,773
09/21/2005,14:04,1126.50,1126.75,1126.25,1126.50,1217,1017
09/21/2005,14:05,1126.25,1126.50,1126.00,1126.00,86,2319
09/21/2005,14:06,1126.00,1126.25,1125.75,1126.00,974,2104
09/21/2005,14:07,1126.00,1126.00,1125.75,1126.00,59,131
09/21/2005,14:08,1126.00,1126.00,1124.75,1124.75,1570,3639
09/21/2005,14:09,1124.75,1124.75,1123.75,1124.50,3710,4396
09/21/2005,14:10,1124.50,1124.75,1124.25,1124.75,1712,267
09/21/2005,14:11,1124.75,1125.75,1124.75,1125.50,4467,856
09/21/2005,14:12,1125.50,1125.50,1124.75,1125.00,544,2465
09/21/2005,14:13,1125.00,1125.00,1124.50,1124.50,609,2132
09/21/2005,14:14,1124.50,1125.00,1124.50,1124.50,395,294
09/21/2005,14:15,1124.75,1125.00,1124.75,1125.00,626,152
09/21/2005,14:16,1125.00,1125.75,1124.75,1125.00,2110,905
09/21/2005,14:17,1125.25,1125.75,1125.00,1125.50,811,112
09/21/2005,14:18,1125.25,1125.75,1124.75,1124.75,880,1717
09/21/2005,14:19,1124.75,1125.00,1124.50,1125.00,603,1153
09/21/2005,14:20,1125.00,1125.50,1124.75,1125.50,880,432
09/21/2005,14:21,1125.25,1125.75,1125.25,1125.50,451,128
09/21/2005,14:22,1125.50,1125.75,1125.00,1125.00,66,947
09/21/2005,14:23,1125.25,1125.50,1125.00,1125.00,525,366
09/21/2005,14:24,1125.00,1125.25,1124.00,1124.25,526,3859
09/21/2005,14:25,1124.25,1124.75,1124.00,1124.25,943,1757
09/21/2005,14:26,1124.25,1124.50,1124.00,1124.25,252,801
09/21/2005,14:27,1124.50,1124.50,1124.25,1124.50,132,61
09/21/2005,14:28,1124.25,1124.50,1124.00,1124.25,188,809
09/21/2005,14:29,1124.25,1124.50,1124.00,1124.25,636,676
09/21/2005,14:30,1124.50,1124.50,1123.75,1123.75,177,1074
09/21/2005,14:31,1124.00,1124.00,1123.25,1123.25,1435,4116
09/21/2005,14:32,1123.25,1123.50,1122.75,1122.75,564,2740
09/21/2005,14:33,1122.75,1123.50,1122.50,1123.50,2501,852
09/21/2005,14:34,1123.25,1124.75,1123.25,1124.50,3264,739
09/21/2005,14:35,1124.50,1124.75,1124.25,1124.50,306,1509
09/21/2005,14:36,1124.50,1124.75,1124.25,1124.50,522,1122
09/21/2005,14:37,1124.25,1124.50,1124.00,1124.00,80,900
09/21/2005,14:38,1124.00,1124.75,1124.00,1124.50,1286,493
09/21/2005,14:39,1124.50,1124.75,1124.25,1124.50,847,996
09/21/2005,14:40,1124.25,1124.75,1124.00,1124.25,580,828
09/21/2005,14:41,1124.00,1124.25,1124.00,1124.25,1509,225
09/21/2005,14:42,1124.25,1125.00,1123.75,1124.75,3743,1421
09/21/2005,14:43,1124.75,1124.75,1123.75,1124.25,585,1283
09/21/2005,14:44,1124.25,1124.50,1124.00,1124.25,1019,1647
09/21/2005,14:45,1124.25,1124.50,1124.00,1124.50,1225,138
09/21/2005,14:46,1124.25,1124.50,1124.00,1124.25,97,1450
09/21/2005,14:47,1124.50,1124.50,1123.75,1124.25,698,1126
09/21/2005,14:48,1124.00,1124.25,1123.50,1124.00,309,1717
09/21/2005,14:49,1123.75,1124.25,1123.50,1123.75,839,1383
09/21/2005,14:50,1123.75,1124.00,1123.50,1123.50,519,307
09/21/2005,14:51,1123.75,1124.00,1123.50,1124.00,690,556
09/21/2005,14:52,1124.00,1124.25,1123.75,1124.00,2644,915
09/21/2005,14:53,1123.75,1124.00,1123.50,1123.75,1236,721
09/21/2005,14:54,1124.00,1124.25,1123.75,1124.00,426,2041
09/21/2005,14:55,1123.75,1123.75,1123.00,1123.25,1302,3833
09/21/2005,14:56,1123.50,1123.50,1123.00,1123.25,1611,2414
09/21/2005,14:57,1123.25,1123.50,1122.50,1123.00,884,4795
09/21/2005,14:58,1123.00,1123.25,1122.75,1122.75,1633,4355
09/21/2005,14:59,1122.75,1123.00,1122.25,1122.25,1631,6949
09/21/2005,15:00,1122.25,1122.50,1122.00,1122.50,7251,3262
09/21/2005,15:01,1122.25,1123.00,1122.00,1122.50,4896,5525
09/21/2005,15:02,1122.75,1122.75,1122.00,1122.50,789,4397
09/21/2005,15:03,1122.50,1123.00,1122.25,1122.75,2247,2071
09/21/2005,15:04,1122.75,1123.25,1122.75,1123.00,3068,2235
09/21/2005,15:05,1123.00,1123.00,1122.50,1122.75,1252,778
09/21/2005,15:06,1122.50,1123.00,1122.50,1122.75,1516,809
09/21/2005,15:07,1122.75,1122.75,1122.25,1122.50,163,638
09/21/2005,15:08,1122.50,1122.75,1122.25,1122.25,1644,220
09/21/2005,15:09,1122.50,1122.50,1121.25,1121.25,926,6149
09/21/2005,15:10,1121.50,1122.25,1121.25,1121.75,3143,2716
09/21/2005,15:11,1122.00,1122.75,1121.75,1122.75,3987,848
09/21/2005,15:12,1123.00,1123.00,1122.50,1122.75,810,782
09/21/2005,15:13,1122.75,1122.75,1122.50,1122.50,1209,141
09/21/2005,15:14,1122.75,1123.50,1122.75,1123.50,4645,372
09/21/2005,15:15,1123.50,1123.50,1122.75,1122.75,2185,5126
09/21/2005,15:16,1122.75,1123.00,1122.75,1122.75,3,18
09/21/2005,15:31,1123.00,1123.00,1122.75,1122.75,139,288
09/21/2005,15:32,1122.75,1123.00,1122.75,1122.75,6,43
09/21/2005,15:33,1122.75,1123.00,1122.75,1123.00,22,148
09/21/2005,15:34,1122.75,1123.00,1122.75,1122.75,1,86
09/21/2005,15:35,1122.75,1122.75,1122.75,1122.75,0,1
09/21/2005,15:36,1123.00,1123.00,1123.00,1123.00,16,0
09/21/2005,15:37,1123.00,1123.00,1122.75,1122.75,8,32
09/21/2005,15:38,1122.75,1122.75,1122.75,1122.75,0,170
09/21/2005,15:39,1122.75,1123.00,1122.50,1123.00,37,186
09/21/2005,15:40,1122.75,1122.75,1122.75,1122.75,0,138
09/21/2005,15:41,1122.50,1122.75,1122.50,1122.75,5,359
09/21/2005,15:42,1122.75,1122.75,1122.75,1122.75,3,0
09/21/2005,15:43,1122.75,1122.75,1122.50,1122.50,3,106
09/21/2005,15:44,1122.50,1122.50,1122.25,1122.50,161,21
09/21/2005,15:45,1122.50,1122.50,1122.25,1122.50,158,1
09/21/2005,15:46,1122.50,1122.75,1122.25,1122.50,12,61
09/21/2005,15:47,1122.50,1122.50,1122.50,1122.50,4,0
09/21/2005,15:49,1122.25,1122.50,1122.25,1122.50,109,3
09/21/2005,15:50,1122.50,1122.50,1122.25,1122.25,225,1
09/21/2005,15:51,1122.50,1122.50,1122.25,1122.25,56,2
09/21/2005,15:52,1122.25,1122.25,1122.25,1122.25,0,10
09/21/2005,15:53,1122.25,1122.50,1122.25,1122.25,2,102
09/21/2005,15:54,1122.25,1122.25,1122.25,1122.25,0,153
09/21/2005,15:55,1122.00,1122.00,1122.00,1122.00,0,2
09/21/2005,15:56,1122.00,1122.00,1122.00,1122.00,0,16
09/21/2005,15:57,1122.25,1122.25,1122.00,1122.00,6,21
09/21/2005,15:58,1122.25,1122.25,1122.00,1122.00,2,104
09/21/2005,15:59,1122.25,1122.25,1122.25,1122.25,2,0
09/21/2005,16:00,1122.00,1122.25,1121.75,1122.00,63,176
09/21/2005,17:01,1122.00,1122.00,1121.75,1121.75,54,195
09/21/2005,17:02,1121.75,1121.75,1121.25,1121.50,44,172
09/21/2005,17:03,1121.50,1121.50,1121.50,1121.50,25,0
09/21/2005,17:04,1121.50,1121.50,1121.00,1121.00,9,130
09/21/2005,17:05,1121.25,1121.25,1121.00,1121.25,83,7
09/21/2005,17:06,1121.00,1121.25,1121.00,1121.25,73,8
09/21/2005,17:07,1121.00,1121.25,1121.00,1121.25,7,15
09/21/2005,17:08,1121.25,1121.25,1121.00,1121.00,9,2
09/21/2005,17:09,1121.00,1121.00,1121.00,1121.00,0,94
09/21/2005,17:10,1121.00,1121.00,1120.75,1120.75,3,33
09/21/2005,17:11,1121.00,1121.00,1121.00,1121.00,3,0
09/21/2005,17:12,1120.75,1120.75,1120.50,1120.75,3,49
09/21/2005,17:13,1120.50,1120.50,1120.25,1120.50,15,266
09/21/2005,17:14,1120.50,1120.50,1120.25,1120.50,4,1
09/21/2005,17:15,1120.25,1120.50,1120.25,1120.50,95,21
09/21/2005,17:16,1120.50,1120.75,1120.50,1120.50,15,1
09/21/2005,17:17,1120.50,1121.00,1120.50,1120.75,12,4
09/21/2005,17:18,1120.75,1120.75,1120.75,1120.75,0,34
09/21/2005,17:19,1120.75,1120.75,1120.75,1120.75,0,11
09/21/2005,17:20,1120.75,1121.00,1120.75,1121.00,5,3
09/21/2005,17:21,1121.00,1121.00,1120.75,1120.75,1,43
09/21/2005,17:22,1120.75,1120.75,1120.75,1120.75,0,7
09/21/2005,17:23,1120.75,1120.75,1120.75,1120.75,0,81
09/21/2005,17:24,1120.75,1121.00,1120.75,1121.00,1,5
09/21/2005,17:25,1120.75,1120.75,1120.75,1120.75,0,31
09/21/2005,17:26,1120.75,1120.75,1120.75,1120.75,0,2
09/21/2005,17:27,1120.75,1120.75,1120.75,1120.75,0,20
09/21/2005,17:28,1120.75,1121.00,1120.75,1121.00,11,20
09/21/2005,17:29,1121.00,1121.25,1121.00,1121.00,60,43
09/21/2005,17:31,1121.00,1121.00,1121.00,1121.00,0,2
09/21/2005,17:32,1121.00,1121.00,1121.00,1121.00,0,1
09/21/2005,17:33,1121.25,1121.25,1121.25,1121.25,23,0
09/21/2005,17:34,1121.25,1121.25,1121.25,1121.25,60,0
09/21/2005,17:35,1121.50,1121.50,1121.50,1121.50,2,0
09/21/2005,17:36,1121.50,1121.50,1121.25,1121.50,68,2
09/21/2005,17:37,1121.50,1121.50,1121.50,1121.50,7,0
09/21/2005,17:38,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,17:40,1121.50,1121.50,1121.50,1121.50,4,0
09/21/2005,17:41,1121.50,1121.50,1121.50,1121.50,23,0
09/21/2005,17:42,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,17:43,1121.50,1121.50,1121.25,1121.25,2,11
09/21/2005,17:44,1121.25,1121.25,1121.25,1121.25,0,3
09/21/2005,17:45,1121.50,1121.50,1121.50,1121.50,4,0
09/21/2005,17:46,1121.25,1121.25,1121.25,1121.25,0,20
09/21/2005,17:47,1121.25,1121.25,1121.25,1121.25,0,11
09/21/2005,17:48,1121.25,1121.25,1121.25,1121.25,0,9
09/21/2005,17:49,1121.25,1121.25,1121.25,1121.25,0,50
09/21/2005,17:50,1121.25,1121.25,1121.25,1121.25,0,5
09/21/2005,17:52,1121.25,1121.25,1121.00,1121.00,0,59
09/21/2005,17:54,1121.25,1121.25,1121.00,1121.25,35,3
09/21/2005,17:55,1121.25,1121.25,1121.25,1121.25,1,0
09/21/2005,17:56,1121.25,1121.25,1121.25,1121.25,10,0
09/21/2005,17:58,1121.25,1121.50,1121.25,1121.50,2,0
09/21/2005,17:59,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,18:00,1121.25,1121.25,1121.25,1121.25,0,34
09/21/2005,18:01,1121.25,1121.25,1121.25,1121.25,0,14
09/21/2005,18:02,1121.25,1121.25,1121.25,1121.25,0,15
09/21/2005,18:03,1121.25,1121.50,1121.25,1121.50,1,4
09/21/2005,18:04,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,18:06,1121.50,1121.50,1121.50,1121.50,4,0
09/21/2005,18:07,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,18:08,1121.25,1121.25,1121.25,1121.25,0,1
09/21/2005,18:09,1121.25,1121.25,1121.25,1121.25,0,2
09/21/2005,18:11,1121.25,1121.25,1121.25,1121.25,0,1
09/21/2005,18:13,1121.50,1121.50,1121.25,1121.25,2,5
09/21/2005,18:14,1121.50,1121.50,1121.25,1121.25,5,1
09/21/2005,18:15,1121.25,1121.25,1121.25,1121.25,0,1
09/21/2005,18:16,1121.25,1121.50,1121.25,1121.50,73,1
09/21/2005,18:17,1121.50,1121.50,1121.50,1121.50,6,0
09/21/2005,18:18,1121.50,1121.50,1121.25,1121.25,3,4
09/21/2005,18:19,1121.25,1121.25,1121.25,1121.25,0,2
09/21/2005,18:21,1121.50,1121.75,1120.75,1120.75,51,201
09/21/2005,18:22,1121.00,1121.00,1121.00,1121.00,205,0
09/21/2005,18:23,1121.00,1121.00,1121.00,1121.00,4,0
09/21/2005,18:24,1121.00,1121.00,1121.00,1121.00,133,0
09/21/2005,18:25,1121.00,1121.00,1121.00,1121.00,1,0
09/21/2005,18:26,1121.25,1121.25,1121.00,1121.00,1,2
09/21/2005,18:31,1121.25,1121.25,1121.25,1121.25,26,0
09/21/2005,18:32,1121.00,1121.25,1121.00,1121.25,7,1
09/21/2005,18:34,1121.50,1121.50,1121.50,1121.50,10,0
09/21/2005,18:35,1121.25,1121.25,1121.25,1121.25,0,11
09/21/2005,18:37,1121.25,1121.50,1121.25,1121.50,1,2
09/21/2005,18:38,1121.50,1121.50,1121.50,1121.50,10,0
09/21/2005,18:39,1121.50,1121.50,1121.25,1121.25,1,1
09/21/2005,18:40,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,18:43,1121.50,1121.50,1121.50,1121.50,5,0
09/21/2005,18:44,1121.25,1121.50,1121.25,1121.50,7,1
09/21/2005,18:45,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,18:46,1121.50,1121.50,1121.50,1121.50,4,0
09/21/2005,18:47,1121.50,1121.50,1121.50,1121.50,21,0
09/21/2005,18:48,1121.50,1121.50,1121.50,1121.50,4,0
09/21/2005,18:49,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,18:50,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,18:51,1121.50,1121.50,1121.50,1121.50,5,0
09/21/2005,18:53,1121.50,1121.50,1121.50,1121.50,4,0
09/21/2005,18:54,1121.50,1121.50,1121.50,1121.50,6,0
09/21/2005,18:55,1121.50,1121.50,1121.50,1121.50,2,0
09/21/2005,18:56,1121.75,1121.75,1121.50,1121.50,1,1
09/21/2005,18:57,1121.50,1121.50,1121.50,1121.50,0,1
09/21/2005,18:58,1121.50,1121.50,1121.50,1121.50,0,1
09/21/2005,18:59,1121.50,1121.50,1121.50,1121.50,0,3
09/21/2005,19:01,1121.50,1121.50,1121.25,1121.25,0,51
09/21/2005,19:02,1121.25,1121.25,1121.25,1121.25,0,12
09/21/2005,19:03,1121.25,1121.25,1121.25,1121.25,0,1
09/21/2005,19:04,1121.25,1121.25,1121.25,1121.25,0,15
09/21/2005,19:05,1121.50,1121.50,1121.50,1121.50,22,0
09/21/2005,19:06,1121.50,1121.75,1121.50,1121.75,85,0
09/21/2005,19:07,1121.75,1121.75,1121.75,1121.75,4,0
09/21/2005,19:08,1121.75,1122.00,1121.75,1122.00,228,0
09/21/2005,19:09,1122.00,1122.00,1121.50,1121.50,28,39
09/21/2005,19:10,1121.50,1121.75,1121.25,1121.75,66,63
09/21/2005,19:12,1121.75,1121.75,1121.75,1121.75,1,0
09/21/2005,19:14,1121.50,1121.50,1121.50,1121.50,0,10
09/21/2005,19:15,1121.50,1121.75,1121.50,1121.50,1,56
09/21/2005,19:16,1121.50,1121.75,1121.50,1121.75,1,10
09/21/2005,19:17,1121.50,1121.50,1121.50,1121.50,0,75
09/21/2005,19:18,1121.50,1121.50,1121.50,1121.50,0,101
09/21/2005,19:19,1121.75,1121.75,1121.75,1121.75,9,0
09/21/2005,19:21,1121.50,1121.75,1121.50,1121.75,1,30
09/21/2005,19:22,1121.50,1121.50,1121.50,1121.50,0,10
09/21/2005,19:24,1121.50,1121.50,1121.50,1121.50,0,3
09/21/2005,19:26,1121.50,1121.50,1121.50,1121.50,0,1
09/21/2005,19:28,1121.50,1121.50,1121.50,1121.50,0,177
09/21/2005,19:29,1121.50,1121.50,1121.50,1121.50,0,48
09/21/2005,19:30,1121.25,1121.25,1121.00,1121.25,2,46
09/21/2005,19:31,1121.25,1121.25,1121.25,1121.25,27,0
09/21/2005,19:32,1121.00,1121.00,1121.00,1121.00,0,60
09/21/2005,19:33,1121.25,1121.25,1121.25,1121.25,9,0
09/21/2005,19:34,1121.25,1121.25,1121.25,1121.25,11,0
09/21/2005,19:35,1121.00,1121.00,1121.00,1121.00,0,1
09/21/2005,19:38,1121.25,1121.25,1121.25,1121.25,71,0
09/21/2005,19:39,1121.25,1121.25,1121.25,1121.25,10,0
09/21/2005,19:40,1121.25,1121.25,1121.00,1121.00,56,95
09/21/2005,19:41,1121.25,1121.25,1121.00,1121.00,3,10
09/21/2005,19:42,1120.75,1120.75,1120.75,1120.75,0,11
09/21/2005,19:43,1121.00,1121.00,1121.00,1121.00,1,0
09/21/2005,19:44,1121.00,1121.00,1121.00,1121.00,1,0
09/21/2005,19:45,1121.00,1121.00,1121.00,1121.00,25,0
09/21/2005,19:46,1121.00,1121.00,1121.00,1121.00,51,0
09/21/2005,19:48,1121.00,1121.00,1121.00,1121.00,3,0
09/21/2005,19:50,1121.00,1121.00,1121.00,1121.00,2,0
09/21/2005,19:51,1121.00,1121.00,1120.75,1120.75,11,101
09/21/2005,19:52,1120.75,1120.75,1120.50,1120.75,3,6
09/21/2005,19:53,1120.50,1120.50,1120.50,1120.50,0,102
09/21/2005,19:54,1120.75,1121.00,1120.75,1121.00,55,0
09/21/2005,19:55,1121.00,1121.00,1121.00,1121.00,1,0
09/21/2005,19:56,1120.75,1121.00,1120.75,1121.00,20,1
09/21/2005,19:57,1121.00,1121.00,1121.00,1121.00,12,0
09/21/2005,19:58,1120.75,1121.00,1120.75,1121.00,2,32
09/21/2005,19:59,1120.75,1120.75,1120.75,1120.75,0,15
09/21/2005,20:04,1120.75,1121.00,1120.75,1121.00,15,3
09/21/2005,20:06,1120.75,1120.75,1120.75,1120.75,0,5
09/21/2005,20:08,1121.00,1121.00,1120.75,1120.75,163,5
09/21/2005,20:09,1121.00,1121.00,1121.00,1121.00,4,0
09/21/2005,20:10,1121.00,1121.00,1121.00,1121.00,12,0
09/21/2005,20:13,1121.00,1121.00,1121.00,1121.00,1,0
09/21/2005,20:14,1121.00,1121.00,1121.00,1121.00,27,0
09/21/2005,20:17,1121.00,1121.00,1120.75,1120.75,12,1
09/21/2005,20:18,1121.00,1121.00,1121.00,1121.00,5,0
09/21/2005,20:19,1121.00,1121.00,1121.00,1121.00,1,0
09/21/2005,20:20,1121.00,1121.00,1121.00,1121.00,3,0
09/21/2005,20:21,1121.00,1121.00,1121.00,1121.00,38,0
09/21/2005,20:23,1121.00,1121.00,1121.00,1121.00,5,0
09/21/2005,20:24,1121.25,1121.25,1121.00,1121.25,2,21
09/21/2005,20:26,1121.25,1121.25,1121.25,1121.25,4,0
09/21/2005,20:27,1121.00,1121.25,1121.00,1121.25,71,2
09/21/2005,20:29,1121.25,1121.25,1121.25,1121.25,1,0
09/21/2005,20:30,1121.00,1121.25,1121.00,1121.25,9,5
09/21/2005,20:31,1121.25,1121.25,1121.00,1121.00,19,2
09/21/2005,20:37,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,20:39,1121.50,1121.50,1121.50,1121.50,2,0
09/21/2005,20:41,1121.25,1121.25,1121.25,1121.25,0,5
09/21/2005,20:43,1121.25,1121.25,1121.25,1121.25,0,6
09/21/2005,20:46,1121.50,1121.50,1121.50,1121.50,33,0
09/21/2005,20:47,1121.50,1121.50,1121.25,1121.25,11,13
09/21/2005,20:49,1121.25,1121.25,1121.25,1121.25,0,3
09/21/2005,20:50,1121.25,1121.25,1121.25,1121.25,0,5
09/21/2005,20:51,1121.50,1121.50,1121.50,1121.50,15,0
09/21/2005,20:53,1121.50,1121.50,1121.50,1121.50,1,0
09/21/2005,20:54,1121.50,1121.50,1121.50,1121.50,15,0
09/21/2005,20:55,1121.50,1122.00,1121.50,1121.75,199,10
09/21/2005,20:56,1122.00,1122.00,1122.00,1122.00,2,0
09/21/2005,20:58,1122.00,1122.00,1122.00,1122.00,1,0
09/21/2005,21:01,1122.00,1122.00,1122.00,1122.00,108,0
09/21/2005,21:02,1122.25,1122.25,1122.00,1122.00,2,8
09/21/2005,21:03,1122.25,1122.25,1122.00,1122.00,5,26
09/21/2005,21:04,1122.00,1122.00,1122.00,1122.00,0,7
09/21/2005,21:05,1122.00,1122.00,1122.00,1122.00,0,21
09/21/2005,21:06,1122.00,1122.00,1122.00,1122.00,0,1
09/21/2005,21:07,1122.00,1122.00,1122.00,1122.00,0,2
09/21/2005,21:08,1122.00,1122.00,1122.00,1122.00,0,5
09/21/2005,21:09,1122.00,1122.00,1122.00,1122.00,0,1
09/21/2005,21:12,1122.00,1122.00,1122.00,1122.00,0,5
09/21/2005,21:13,1122.00,1122.00,1122.00,1122.00,0,3
09/21/2005,21:17,1122.00,1122.00,1122.00,1122.00,0,2
09/21/2005,21:18,1122.25,1122.25,1122.00,1122.25,35,1
09/21/2005,21:19,1122.25,1122.25,1122.25,1122.25,2,0
09/21/2005,21:20,1122.00,1122.00,1122.00,1122.00,0,1
09/21/2005,21:22,1122.00,1122.00,1122.00,1122.00,0,1
09/21/2005,21:24,1122.00,1122.25,1122.00,1122.25,36,1
09/21/2005,21:25,1122.25,1122.25,1122.00,1122.25,4,2
09/21/2005,21:26,1122.00,1122.25,1122.00,1122.25,2,5
09/21/2005,21:27,1122.25,1122.25,1122.25,1122.25,2,0
09/21/2005,21:28,1122.25,1122.25,1122.25,1122.25,51,0
09/21/2005,21:29,1122.25,1122.25,1122.25,1122.25,2,0
09/21/2005,21:31,1122.25,1122.25,1122.25,1122.25,47,0
09/21/2005,21:32,1122.25,1122.50,1122.25,1122.50,9,0
09/21/2005,21:33,1122.50,1122.50,1122.50,1122.50,1,0
09/21/2005,21:34,1122.25,1122.25,1122.25,1122.25,0,4
09/21/2005,21:35,1122.25,1122.25,1122.25,1122.25,0,40
09/21/2005,21:36,1122.00,1122.25,1122.00,1122.25,16,10
09/21/2005,21:37,1122.25,1122.25,1122.25,1122.25,2,0
09/21/2005,21:38,1122.25,1122.25,1122.25,1122.25,6,0
09/21/2005,21:39,1122.25,1122.25,1122.25,1122.25,8,0
09/21/2005,21:42,1122.50,1122.50,1122.25,1122.25,2,2
09/21/2005,21:43,1122.25,1122.25,1122.25,1122.25,0,2
09/21/2005,21:45,1122.25,1122.50,1122.25,1122.25,1,2
09/21/2005,21:47,1122.50,1122.50,1122.50,1122.50,5,0
09/21/2005,21:48,1122.50,1122.50,1122.50,1122.50,1,0
09/21/2005,21:49,1122.25,1122.25,1122.25,1122.25,0,2
09/21/2005,21:50,1122.50,1122.50,1122.50,1122.50,1,0
09/21/2005,21:52,1122.25,1122.50,1122.25,1122.50,4,2
09/21/2005,21:55,1122.25,1122.25,1122.25,1122.25,0,3
09/21/2005,21:56,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,21:57,1122.25,1122.25,1122.25,1122.25,0,3
09/21/2005,21:58,1122.25,1122.25,1122.25,1122.25,0,10
09/21/2005,21:59,1122.50,1122.50,1122.50,1122.50,52,0
09/21/2005,22:00,1122.25,1122.25,1122.25,1122.25,0,12
09/21/2005,22:02,1122.25,1122.25,1122.25,1122.25,0,35
09/21/2005,22:03,1122.25,1122.25,1122.25,1122.25,0,117
09/21/2005,22:04,1122.25,1122.25,1122.25,1122.25,0,7
09/21/2005,22:06,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,22:07,1122.25,1122.25,1122.25,1122.25,0,3
09/21/2005,22:08,1122.50,1122.50,1122.50,1122.50,101,0
09/21/2005,22:11,1122.50,1122.50,1122.50,1122.50,2,0
09/21/2005,22:12,1122.25,1122.25,1122.25,1122.25,0,2
09/21/2005,22:13,1122.25,1122.25,1122.25,1122.25,0,3
09/21/2005,22:17,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,22:21,1122.50,1122.50,1122.50,1122.50,3,0
09/21/2005,22:22,1122.50,1122.50,1122.50,1122.50,13,0
09/21/2005,22:24,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,22:25,1122.50,1122.50,1122.50,1122.50,4,0
09/21/2005,22:26,1122.50,1122.50,1122.50,1122.50,1,0
09/21/2005,22:27,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,22:28,1122.25,1122.25,1122.25,1122.25,0,2
09/21/2005,22:31,1122.25,1122.25,1122.25,1122.25,0,2
09/21/2005,22:32,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,22:33,1122.50,1122.50,1122.50,1122.50,1,0
09/21/2005,22:34,1122.25,1122.25,1122.25,1122.25,0,4
09/21/2005,22:35,1122.25,1122.50,1122.25,1122.50,5,29
09/21/2005,22:36,1122.25,1122.25,1122.25,1122.25,0,5
09/21/2005,22:37,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,22:40,1122.50,1122.50,1122.50,1122.50,1,0
09/21/2005,22:41,1122.25,1122.25,1122.25,1122.25,0,2
09/21/2005,22:42,1122.25,1122.25,1122.25,1122.25,0,4
09/21/2005,22:43,1122.25,1122.25,1122.25,1122.25,0,30
09/21/2005,22:44,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,22:48,1122.25,1122.25,1122.25,1122.25,0,5
09/21/2005,22:51,1122.50,1122.50,1122.50,1122.50,4,0
09/21/2005,22:59,1122.25,1122.25,1122.25,1122.25,0,3
09/21/2005,23:06,1122.25,1122.25,1122.25,1122.25,0,2
09/21/2005,23:09,1122.25,1122.25,1122.25,1122.25,0,5
09/21/2005,23:10,1122.25,1122.25,1122.25,1122.25,0,16
09/21/2005,23:13,1122.25,1122.50,1122.25,1122.50,1,1
09/21/2005,23:14,1122.25,1122.25,1122.25,1122.25,0,2
09/21/2005,23:16,1122.25,1122.25,1122.25,1122.25,0,1
09/21/2005,23:17,1122.50,1122.50,1122.50,1122.50,2,0
09/21/2005,23:20,1122.50,1122.50,1122.25,1122.25,1,1
09/21/2005,23:22,1122.25,1122.50,1122.25,1122.50,1,1
09/21/2005,23:23,1122.50,1122.50,1122.50,1122.50,3,0
09/21/2005,23:24,1122.25,1122.25,1122.25,1122.25,0,3
09/21/2005,23:25,1122.25,1122.25,1122.25,1122.25,0,28
09/21/2005,23:29,1122.25,1122.25,1122.25,1122.25,0,3
09/21/2005,23:31,1122.25,1122.25,1122.25,1122.25,0,10
09/21/2005,23:32,1122.00,1122.00,1122.00,1122.00,0,1
09/21/2005,23:36,1122.25,1122.25,1122.25,1122.25,5,0
09/21/2005,23:37,1122.25,1122.25,1122.25,1122.25,2,0
09/21/2005,23:38,1122.25,1122.25,1122.25,1122.25,1,0
09/21/2005,23:39,1122.50,1122.50,1122.50,1122.50,9,0
09/21/2005,23:45,1122.50,1122.50,1122.50,1122.50,1,0
09/21/2005,23:49,1122.50,1122.50,1122.50,1122.50,15,0
09/21/2005,23:50,1122.25,1122.25,1122.25,1122.25,0,4
09/21/2005,23:53,1122.50,1122.50,1122.50,1122.50,1,0
09/21/2005,23:54,1122.25,1122.25,1122.25,1122.25,0,3
09/21/2005,23:56,1122.25,1122.50,1122.25,1122.50,1,25
09/21/2005,23:57,1122.50,1122.50,1122.50,1122.50,1,0
09/22/2005,00:01,1122.50,1122.50,1122.50,1122.50,2,0
09/22/2005,00:03,1122.25,1122.25,1122.25,1122.25,0,1
09/22/2005,00:04,1122.25,1122.25,1122.00,1122.00,0,100
09/22/2005,00:05,1122.00,1122.00,1122.00,1122.00,0,10
09/22/2005,00:12,1122.00,1122.00,1122.00,1122.00,0,1
09/22/2005,00:20,1122.25,1122.25,1122.25,1122.25,89,0
09/22/2005,00:21,1122.25,1122.25,1122.25,1122.25,4,0
09/22/2005,00:22,1122.25,1122.25,1122.25,1122.25,55,0
09/22/2005,00:23,1122.25,1122.25,1122.25,1122.25,47,0
09/22/2005,00:26,1122.25,1122.25,1122.25,1122.25,1,0
09/22/2005,00:27,1122.25,1122.25,1122.25,1122.25,15,0
09/22/2005,00:28,1122.25,1122.25,1122.25,1122.25,117,0
09/22/2005,00:29,1122.25,1122.25,1122.25,1122.25,47,0
09/22/2005,00:30,1122.00,1122.00,1122.00,1122.00,0,3
09/22/2005,00:35,1122.25,1122.25,1122.25,1122.25,13,0
09/22/2005,00:36,1122.25,1122.25,1122.25,1122.25,1,0
09/22/2005,00:38,1122.25,1122.25,1122.25,1122.25,1,0
09/22/2005,00:39,1122.25,1122.25,1122.25,1122.25,1,0
09/22/2005,00:41,1122.25,1122.25,1122.25,1122.25,2,0
09/22/2005,00:45,1122.25,1122.25,1122.25,1122.25,4,0
09/22/2005,00:47,1122.25,1122.25,1122.00,1122.00,5,82
09/22/2005,00:48,1122.00,1122.00,1122.00,1122.00,0,5
09/22/2005,00:49,1122.00,1122.00,1121.75,1121.75,0,6
09/22/2005,00:52,1121.75,1121.75,1121.75,1121.75,0,6
09/22/2005,00:54,1121.75,1121.75,1121.75,1121.75,0,20
09/22/2005,00:55,1121.75,1121.75,1121.75,1121.75,0,10
09/22/2005,00:56,1121.75,1121.75,1121.75,1121.75,0,5
09/22/2005,00:57,1121.75,1121.75,1121.50,1121.75,9,37
09/22/2005,00:58,1121.75,1121.75,1121.75,1121.75,10,0
09/22/2005,00:59,1122.00,1122.00,1122.00,1122.00,8,0
09/22/2005,01:01,1122.25,1122.50,1122.25,1122.25,41,1
09/22/2005,01:02,1122.25,1122.25,1122.25,1122.25,0,22
09/22/2005,01:03,1122.25,1122.50,1122.25,1122.50,161,1
09/22/2005,01:04,1122.50,1122.50,1122.50,1122.50,5,0
09/22/2005,01:05,1122.50,1122.50,1122.50,1122.50,11,0
09/22/2005,01:08,1122.75,1122.75,1122.75,1122.75,117,0
09/22/2005,01:09,1123.00,1123.25,1123.00,1123.00,316,16
09/22/2005,01:10,1123.00,1123.00,1123.00,1123.00,0,3
09/22/2005,01:14,1122.75,1122.75,1122.75,1122.75,0,3
09/22/2005,01:15,1122.75,1122.75,1122.75,1122.75,0,10
09/22/2005,01:16,1122.75,1122.75,1122.75,1122.75,0,11
09/22/2005,01:18,1123.00,1123.00,1123.00,1123.00,3,0
09/22/2005,01:19,1122.75,1122.75,1122.75,1122.75,0,1
09/22/2005,01:20,1122.75,1122.75,1122.75,1122.75,0,20
09/22/2005,01:21,1122.75,1123.00,1122.75,1123.00,9,1
09/22/2005,01:22,1123.00,1123.00,1123.00,1123.00,10,0
09/22/2005,01:24,1122.75,1122.75,1122.75,1122.75,0,43
09/22/2005,01:26,1122.50,1122.50,1122.50,1122.50,0,125
09/22/2005,01:27,1122.75,1122.75,1122.50,1122.50,2,41
09/22/2005,01:28,1122.50,1122.50,1122.50,1122.50,0,61
09/22/2005,01:29,1122.50,1122.50,1122.50,1122.50,0,1
09/22/2005,01:31,1122.50,1122.50,1122.25,1122.50,4,11
09/22/2005,01:32,1122.25,1122.50,1122.25,1122.50,22,1
09/22/2005,01:34,1122.75,1122.75,1122.50,1122.50,2,85
09/22/2005,01:35,1122.25,1122.25,1122.25,1122.25,0,1
09/22/2005,01:36,1122.50,1122.50,1122.50,1122.50,4,0
09/22/2005,01:37,1122.50,1122.50,1122.50,1122.50,1,0
09/22/2005,01:38,1122.25,1122.25,1122.25,1122.25,0,276
09/22/2005,01:39,1122.00,1122.00,1122.00,1122.00,0,25
09/22/2005,01:40,1122.00,1122.00,1122.00,1122.00,0,44
09/22/2005,01:41,1121.75,1122.00,1121.75,1121.75,18,69
09/22/2005,01:42,1121.75,1122.25,1121.75,1122.25,102,16
09/22/2005,01:43,1122.00,1122.00,1121.75,1121.75,0,31
09/22/2005,01:45,1121.75,1121.75,1121.75,1121.75,0,48
09/22/2005,01:46,1121.75,1121.75,1121.75,1121.75,0,10
09/22/2005,01:47,1122.00,1122.25,1122.00,1122.00,101,7
09/22/2005,01:48,1122.00,1122.00,1122.00,1122.00,0,1
09/22/2005,01:49,1122.00,1122.00,1122.00,1122.00,0,10
09/22/2005,01:51,1122.00,1122.00,1122.00,1122.00,0,1
09/22/2005,01:54,1122.00,1122.00,1122.00,1122.00,0,1
09/22/2005,01:56,1122.00,1122.25,1122.00,1122.25,15,2
09/22/2005,01:57,1122.25,1122.25,1122.25,1122.25,11,0
09/22/2005,01:58,1122.25,1122.25,1122.25,1122.25,13,0
09/22/2005,02:00,1122.25,1122.25,1122.25,1122.25,14,0
09/22/2005,02:01,1122.50,1123.00,1122.50,1122.50,277,119
09/22/2005,02:02,1122.50,1122.75,1122.50,1122.75,3,45
09/22/2005,02:03,1122.75,1122.75,1122.75,1122.75,100,0
09/22/2005,02:04,1122.75,1122.75,1122.75,1122.75,8,0
09/22/2005,02:05,1122.75,1123.25,1122.75,1123.00,191,7
09/22/2005,02:06,1123.25,1123.50,1123.25,1123.50,121,0
09/22/2005,02:07,1123.25,1123.25,1123.00,1123.00,0,109
09/22/2005,02:08,1123.00,1123.00,1122.75,1122.75,9,103
09/22/2005,02:09,1123.00,1123.25,1123.00,1123.25,163,0
09/22/2005,02:10,1123.25,1123.50,1123.25,1123.25,6,17
09/22/2005,02:11,1123.25,1123.25,1122.00,1122.50,207,571
09/22/2005,02:12,1122.75,1123.00,1122.25,1122.50,89,184
09/22/2005,02:13,1122.50,1122.50,1122.25,1122.50,53,7
09/22/2005,02:14,1122.25,1122.25,1121.75,1122.00,14,458
09/22/2005,02:15,1122.00,1122.00,1121.75,1121.75,8,167
09/22/2005,02:16,1121.75,1121.75,1121.25,1121.50,38,272
09/22/2005,02:17,1121.50,1121.50,1121.50,1121.50,87,0
09/22/2005,02:18,1121.50,1122.00,1121.50,1121.50,94,55
09/22/2005,02:19,1121.75,1122.00,1121.75,1122.00,137,0
09/22/2005,02:20,1122.25,1122.25,1121.75,1122.00,13,13
09/22/2005,02:21,1121.75,1121.75,1121.75,1121.75,0,8
09/22/2005,02:22,1121.75,1122.25,1121.75,1122.00,69,7
09/22/2005,02:23,1122.00,1122.00,1122.00,1122.00,0,45
09/22/2005,02:24,1122.25,1122.25,1122.25,1122.25,1,0
09/22/2005,02:25,1122.25,1122.50,1122.25,1122.50,36,1
09/22/2005,02:26,1122.25,1122.25,1122.00,1122.00,0,27
09/22/2005,02:28,1122.00,1122.00,1122.00,1122.00,0,153
09/22/2005,02:29,1122.00,1122.50,1122.00,1122.50,271,1
09/22/2005,02:30,1122.75,1122.75,1122.50,1122.50,17,53
09/22/2005,02:31,1122.50,1122.75,1122.50,1122.75,63,15
09/22/2005,02:32,1122.75,1122.75,1122.50,1122.50,36,3
09/22/2005,02:33,1122.50,1122.50,1122.50,1122.50,0,46
09/22/2005,02:35,1122.50,1122.50,1122.25,1122.25,0,22
09/22/2005,02:36,1122.25,1122.50,1122.25,1122.50,16,12
09/22/2005,02:37,1122.50,1122.50,1122.50,1122.50,36,0
09/22/2005,02:39,1122.50,1122.50,1122.50,1122.50,72,0
09/22/2005,02:40,1122.50,1122.50,1122.50,1122.50,1,0
09/22/2005,02:41,1122.25,1122.25,1122.25,1122.25,0,2
09/22/2005,02:42,1122.25,1122.50,1122.25,1122.25,5,27
09/22/2005,02:43,1122.25,1122.25,1122.00,1122.25,5,13
09/22/2005,02:44,1122.25,1122.25,1122.25,1122.25,18,0
09/22/2005,02:45,1122.50,1122.50,1122.50,1122.50,37,0
09/22/2005,02:46,1122.25,1122.25,1122.25,1122.25,0,15
09/22/2005,02:47,1122.50,1122.50,1122.25,1122.50,5,1
09/22/2005,02:48,1122.75,1122.75,1122.50,1122.50,8,40
09/22/2005,02:49,1122.50,1122.50,1122.50,1122.50,0,119
09/22/2005,02:50,1122.50,1122.50,1122.50,1122.50,0,1
09/22/2005,02:51,1122.75,1122.75,1122.50,1122.50,7,8
09/22/2005,02:52,1122.50,1122.50,1122.50,1122.50,0,2
09/22/2005,02:53,1122.50,1122.50,1122.25,1122.25,0,21
09/22/2005,02:54,1122.25,1122.75,1122.25,1122.75,48,9
09/22/2005,02:55,1122.50,1122.50,1122.50,1122.50,0,9
09/22/2005,02:57,1122.75,1123.00,1122.75,1123.00,119,0
09/22/2005,02:58,1122.75,1123.00,1122.75,1123.00,192,12
09/22/2005,02:59,1123.00,1123.00,1123.00,1123.00,25,0
09/22/2005,03:00,1123.00,1123.00,1123.00,1123.00,10,0
09/22/2005,03:01,1123.00,1123.00,1122.50,1122.50,5,59
09/22/2005,03:03,1122.50,1122.75,1122.50,1122.75,6,21
09/22/2005,03:05,1122.75,1122.75,1122.75,1122.75,12,0
09/22/2005,03:06,1122.75,1123.00,1122.75,1123.00,7,0
09/22/2005,03:07,1122.75,1123.00,1122.75,1123.00,1,40
09/22/2005,03:09,1123.00,1123.00,1123.00,1123.00,5,0
09/22/2005,03:11,1123.00,1123.50,1123.00,1123.50,549,33
09/22/2005,03:12,1123.50,1123.50,1123.25,1123.25,25,3
09/22/2005,03:13,1123.50,1123.50,1123.50,1123.50,40,0
09/22/2005,03:14,1123.50,1123.75,1123.50,1123.50,197,57
09/22/2005,03:15,1123.50,1123.75,1123.50,1123.50,5,120
09/22/2005,03:16,1123.75,1123.75,1123.50,1123.50,1,59
09/22/2005,03:17,1123.25,1123.50,1123.25,1123.50,63,12
09/22/2005,03:18,1123.25,1123.25,1123.25,1123.25,0,85
09/22/2005,03:19,1123.25,1123.25,1123.00,1123.25,18,10
09/22/2005,03:20,1123.25,1123.50,1123.25,1123.50,78,0
09/22/2005,03:21,1123.75,1123.75,1123.50,1123.50,1,23
09/22/2005,03:22,1123.25,1123.50,1123.25,1123.25,5,41
09/22/2005,03:23,1123.25,1123.25,1122.75,1123.00,85,229
09/22/2005,03:26,1123.00,1123.00,1122.75,1123.00,20,1
09/22/2005,03:27,1123.00,1123.00,1122.75,1122.75,22,83
09/22/2005,03:28,1122.50,1122.75,1122.50,1122.75,20,136
09/22/2005,03:29,1122.75,1122.75,1122.50,1122.75,20,34
09/22/2005,03:30,1122.75,1123.00,1122.75,1123.00,11,0
09/22/2005,03:31,1122.75,1122.75,1122.25,1122.25,0,85
09/22/2005,03:32,1122.25,1122.50,1122.25,1122.25,1,132
09/22/2005,03:33,1122.25,1122.25,1122.25,1122.25,0,23
09/22/2005,03:34,1122.25,1122.25,1122.25,1122.25,0,32
09/22/2005,03:35,1122.25,1122.25,1122.25,1122.25,0,24
09/22/2005,03:36,1122.25,1122.50,1122.25,1122.25,1,72
09/22/2005,03:37,1122.25,1122.50,1122.25,1122.50,2,4
09/22/2005,03:38,1122.50,1122.50,1122.25,1122.25,5,50
09/22/2005,03:39,1122.50,1122.50,1122.50,1122.50,6,0
09/22/2005,03:40,1122.50,1122.75,1122.50,1122.50,26,26
09/22/2005,03:41,1122.50,1122.50,1122.25,1122.25,0,3
09/22/2005,03:42,1122.25,1122.25,1122.25,1122.25,0,98
09/22/2005,03:43,1122.25,1122.25,1122.00,1122.25,11,5
09/22/2005,03:45,1122.25,1122.25,1122.25,1122.25,10,0
09/22/2005,03:46,1122.00,1122.25,1122.00,1122.25,2,3
09/22/2005,03:47,1122.00,1122.25,1122.00,1122.25,6,6
09/22/2005,03:49,1122.00,1122.00,1121.50,1121.50,35,594
09/22/2005,03:50,1121.50,1121.50,1120.75,1121.25,71,488
09/22/2005,03:51,1121.25,1121.25,1121.00,1121.00,100,108
09/22/2005,03:52,1121.00,1121.00,1121.00,1121.00,0,97
09/22/2005,03:53,1121.00,1121.25,1121.00,1121.00,1,94
09/22/2005,03:54,1121.00,1121.00,1120.75,1120.75,0,32
09/22/2005,03:55,1121.00,1121.00,1120.75,1120.75,1,78
09/22/2005,03:56,1120.75,1121.00,1120.75,1121.00,65,2
09/22/2005,03:57,1121.00,1121.00,1121.00,1121.00,264,0
09/22/2005,03:58,1121.00,1121.25,1121.00,1121.25,100,1
09/22/2005,03:59,1121.25,1121.25,1121.00,1121.00,3,145
09/22/2005,04:00,1121.00,1121.00,1121.00,1121.00,0,30
09/22/2005,04:01,1120.75,1121.00,1120.75,1121.00,3,16
09/22/2005,04:02,1121.00,1121.00,1121.00,1121.00,1,0
09/22/2005,04:03,1121.00,1121.00,1121.00,1121.00,29,0
09/22/2005,04:04,1121.00,1121.00,1121.00,1121.00,6,0
09/22/2005,04:05,1121.00,1121.00,1121.00,1121.00,4,0
09/22/2005,04:06,1121.00,1121.00,1121.00,1121.00,90,0
09/22/2005,04:07,1121.00,1121.00,1120.75,1121.00,138,3
09/22/2005,04:08,1121.00,1121.00,1121.00,1121.00,36,0
09/22/2005,04:09,1121.25,1121.25,1121.25,1121.25,32,0
09/22/2005,04:10,1121.00,1121.00,1121.00,1121.00,0,107
09/22/2005,04:11,1121.00,1121.00,1121.00,1121.00,0,51
09/22/2005,04:12,1121.00,1121.00,1120.75,1121.00,14,158
09/22/2005,04:13,1120.75,1120.75,1120.50,1120.75,38,67
09/22/2005,04:14,1120.75,1120.75,1120.75,1120.75,60,0
09/22/2005,04:15,1120.50,1120.75,1120.50,1120.50,9,3
09/22/2005,04:16,1120.75,1120.75,1120.50,1120.75,28,2
09/22/2005,04:17,1120.75,1120.75,1120.75,1120.75,90,0
09/22/2005,04:18,1120.75,1120.75,1120.50,1120.75,32,4
09/22/2005,04:19,1120.75,1120.75,1120.75,1120.75,51,0
09/22/2005,04:20,1120.75,1120.75,1120.50,1120.75,47,9
09/22/2005,04:21,1120.75,1121.00,1120.75,1120.75,34,5
09/22/2005,04:22,1120.75,1121.00,1120.75,1121.00,7,5
09/22/2005,04:23,1121.00,1121.00,1121.00,1121.00,1,0
09/22/2005,04:24,1120.75,1121.00,1120.75,1121.00,10,1
09/22/2005,04:25,1121.00,1121.00,1120.50,1120.50,7,51
09/22/2005,04:26,1120.75,1121.00,1120.50,1120.75,20,11
09/22/2005,04:27,1120.75,1120.75,1120.75,1120.75,1,0
09/22/2005,04:28,1120.75,1120.75,1120.75,1120.75,11,0
09/22/2005,04:29,1121.00,1121.00,1121.00,1121.00,11,0
09/22/2005,04:30,1121.00,1121.25,1121.00,1121.00,139,2
09/22/2005,04:31,1121.00,1121.00,1121.00,1121.00,0,16
09/22/2005,04:32,1121.00,1121.25,1121.00,1121.25,1,2
09/22/2005,04:33,1121.25,1121.25,1121.25,1121.25,1,0
09/22/2005,04:34,1121.25,1121.25,1121.00,1121.00,150,2
09/22/2005,04:35,1121.50,1121.50,1121.25,1121.25,2,25
09/22/2005,04:36,1121.25,1121.25,1121.25,1121.25,0,6
09/22/2005,04:37,1121.00,1121.00,1121.00,1121.00,0,30
09/22/2005,04:38,1121.00,1121.00,1120.75,1121.00,14,5
09/22/2005,04:39,1121.00,1121.00,1121.00,1121.00,15,0
09/22/2005,04:40,1121.00,1121.25,1121.00,1121.25,22,0
09/22/2005,04:41,1121.00,1121.25,1121.00,1121.25,1,1
09/22/2005,04:43,1121.00,1121.00,1121.00,1121.00,0,1
09/22/2005,04:44,1121.00,1121.00,1121.00,1121.00,0,1
09/22/2005,04:45,1121.00,1121.50,1121.00,1121.50,310,11
09/22/2005,04:46,1121.50,1121.50,1121.50,1121.50,7,0
09/22/2005,04:47,1121.50,1121.50,1121.50,1121.50,7,0
09/22/2005,04:48,1121.50,1121.50,1121.50,1121.50,8,0
09/22/2005,04:49,1121.50,1121.50,1121.50,1121.50,22,0
09/22/2005,04:50,1121.50,1121.75,1121.50,1121.50,11,5
09/22/2005,04:51,1121.50,1121.50,1121.50,1121.50,0,35
09/22/2005,04:52,1121.50,1121.50,1121.50,1121.50,0,6
09/22/2005,04:53,1121.50,1121.50,1121.50,1121.50,0,25
09/22/2005,04:54,1121.75,1122.00,1121.75,1121.75,123,92
09/22/2005,04:55,1121.75,1121.75,1121.75,1121.75,0,20
09/22/2005,04:57,1121.75,1122.00,1121.75,1121.75,1,156
09/22/2005,04:58,1121.75,1121.75,1121.75,1121.75,0,9
09/22/2005,04:59,1121.50,1121.50,1121.25,1121.50,5,46
09/22/2005,05:00,1121.50,1121.75,1121.50,1121.50,9,1
09/22/2005,05:01,1121.50,1121.50,1121.50,1121.50,0,104
09/22/2005,05:02,1121.75,1121.75,1121.75,1121.75,28,0
09/22/2005,05:03,1121.75,1121.75,1121.75,1121.75,8,0
09/22/2005,05:04,1121.75,1121.75,1121.50,1121.75,56,7
09/22/2005,05:05,1121.75,1122.00,1121.75,1121.75,26,6
09/22/2005,05:06,1121.75,1121.75,1121.50,1121.50,0,24
09/22/2005,05:07,1121.50,1121.50,1121.25,1121.50,29,203
09/22/2005,05:09,1121.50,1121.50,1121.50,1121.50,2,0
09/22/2005,05:10,1121.50,1121.50,1121.50,1121.50,41,0
09/22/2005,05:12,1121.50,1121.50,1121.50,1121.50,128,0
09/22/2005,05:13,1121.50,1121.50,1121.50,1121.50,23,0
09/22/2005,05:14,1121.25,1121.50,1121.25,1121.25,1,6
09/22/2005,05:15,1121.25,1121.25,1121.25,1121.25,0,155
09/22/2005,05:16,1121.25,1121.25,1121.25,1121.25,0,116
09/22/2005,05:17,1121.25,1121.25,1121.25,1121.25,0,12
09/22/2005,05:18,1121.50,1121.50,1121.50,1121.50,30,0
09/22/2005,05:19,1121.50,1121.50,1121.25,1121.50,19,1
09/22/2005,05:20,1121.25,1121.25,1121.25,1121.25,0,6
09/22/2005,05:21,1121.25,1121.25,1121.25,1121.25,0,63
09/22/2005,05:26,1121.25,1121.25,1121.25,1121.25,0,5
09/22/2005,05:28,1121.25,1121.50,1121.25,1121.50,80,1
09/22/2005,05:29,1121.50,1121.50,1121.25,1121.25,125,4
09/22/2005,05:30,1121.50,1121.50,1121.25,1121.25,100,47
09/22/2005,05:31,1121.25,1121.50,1121.25,1121.50,22,1
09/22/2005,05:32,1121.50,1121.50,1121.50,1121.50,2,0
09/22/2005,05:33,1121.50,1121.50,1121.50,1121.50,25,0
09/22/2005,05:34,1121.50,1121.50,1121.50,1121.50,6,0
09/22/2005,05:35,1121.75,1121.75,1121.75,1121.75,12,0
09/22/2005,05:36,1121.75,1121.75,1121.75,1121.75,15,0
09/22/2005,05:37,1121.75,1121.75,1121.75,1121.75,73,0
09/22/2005,05:38,1121.75,1122.00,1121.75,1122.00,9,6
09/22/2005,05:39,1122.00,1122.00,1122.00,1122.00,46,0
09/22/2005,05:40,1122.00,1122.00,1122.00,1122.00,108,0
09/22/2005,05:41,1122.00,1122.00,1121.75,1121.75,45,14
09/22/2005,05:42,1121.75,1122.00,1121.75,1122.00,1,25
09/22/2005,05:43,1121.75,1121.75,1121.75,1121.75,0,1
09/22/2005,05:44,1121.75,1122.00,1121.75,1122.00,2,3
09/22/2005,05:45,1122.00,1122.25,1122.00,1122.00,85,21
09/22/2005,05:46,1122.00,1122.00,1122.00,1122.00,0,6
09/22/2005,05:47,1122.00,1122.25,1122.00,1122.25,23,2
09/22/2005,05:48,1122.00,1122.00,1121.75,1122.00,4,17
09/22/2005,05:49,1122.00,1122.00,1121.75,1121.75,107,1
09/22/2005,05:50,1122.00,1122.00,1122.00,1122.00,127,0
09/22/2005,05:51,1122.00,1122.00,1122.00,1122.00,1,0
09/22/2005,05:52,1121.75,1121.75,1121.50,1121.75,5,23
09/22/2005,05:53,1121.75,1121.75,1121.75,1121.75,10,0
09/22/2005,05:54,1121.75,1121.75,1121.75,1121.75,1,0
09/22/2005,05:55,1121.75,1121.75,1121.75,1121.75,48,0
09/22/2005,05:56,1121.50,1121.75,1121.50,1121.75,40,50
09/22/2005,05:59,1121.75,1121.75,1121.75,1121.75,30,0
09/22/2005,06:00,1122.00,1122.00,1122.00,1122.00,98,0
09/22/2005,06:01,1122.00,1122.25,1122.00,1122.00,112,8
09/22/2005,06:02,1122.25,1122.25,1122.25,1122.25,10,0
09/22/2005,06:03,1122.25,1122.25,1122.25,1122.25,11,0
09/22/2005,06:04,1122.00,1122.00,1122.00,1122.00,0,4
09/22/2005,06:05,1122.00,1122.00,1122.00,1122.00,0,92
09/22/2005,06:06,1121.75,1121.75,1121.75,1121.75,0,20
09/22/2005,06:07,1121.75,1121.75,1121.25,1121.50,52,424
09/22/2005,06:08,1121.25,1121.50,1121.00,1121.00,12,398
09/22/2005,06:09,1121.25,1121.50,1121.25,1121.50,31,0
09/22/2005,06:10,1121.25,1121.50,1121.25,1121.25,2,14
09/22/2005,06:11,1121.25,1121.25,1121.00,1121.00,0,36
09/22/2005,06:12,1121.00,1121.25,1120.75,1120.75,4,246
09/22/2005,06:13,1121.00,1121.25,1121.00,1121.00,3,163
09/22/2005,06:14,1121.00,1121.00,1121.00,1121.00,0,60
09/22/2005,06:15,1121.00,1121.25,1120.75,1121.25,23,167
09/22/2005,06:16,1121.25,1121.25,1121.25,1121.25,2,0
09/22/2005,06:17,1121.25,1121.25,1120.75,1121.00,31,111
09/22/2005,06:18,1120.75,1120.75,1120.75,1120.75,0,271
09/22/2005,06:19,1120.75,1121.00,1120.50,1121.00,38,10
09/22/2005,06:20,1121.00,1121.00,1120.75,1120.75,122,101
09/22/2005,06:21,1120.75,1121.00,1120.50,1120.75,5,266
09/22/2005,06:22,1120.75,1120.75,1120.75,1120.75,233,0
09/22/2005,06:23,1120.75,1120.75,1120.25,1120.25,13,394
09/22/2005,06:24,1120.50,1120.75,1120.50,1120.50,128,51
09/22/2005,06:25,1120.50,1120.75,1120.50,1120.50,3,14
09/22/2005,06:26,1120.50,1120.50,1120.50,1120.50,0,224
09/22/2005,06:27,1120.25,1120.50,1120.25,1120.50,128,2
09/22/2005,06:28,1120.75,1120.75,1120.50,1120.50,1,15
09/22/2005,06:29,1120.50,1120.75,1120.50,1120.50,1,66
09/22/2005,06:30,1120.25,1120.25,1120.00,1120.25,86,397
09/22/2005,06:31,1120.25,1120.25,1120.00,1120.25,321,41
09/22/2005,06:32,1120.25,1120.25,1119.75,1120.00,152,494
09/22/2005,06:33,1120.00,1120.00,1119.75,1120.00,65,121
09/22/2005,06:34,1120.00,1120.00,1120.00,1120.00,33,0
09/22/2005,06:35,1120.00,1120.00,1120.00,1120.00,20,0
09/22/2005,06:36,1120.00,1120.25,1119.75,1120.00,35,24
09/22/2005,06:37,1120.00,1120.25,1120.00,1120.00,1,9
09/22/2005,06:38,1120.00,1120.00,1119.75,1120.00,78,252
09/22/2005,06:39,1120.25,1120.25,1120.25,1120.25,57,0
09/22/2005,06:40,1120.25,1120.25,1120.25,1120.25,142,0
09/22/2005,06:41,1120.50,1120.50,1120.25,1120.50,5,1
09/22/2005,06:42,1120.25,1120.25,1120.25,1120.25,0,10
09/22/2005,06:43,1120.50,1120.50,1120.25,1120.25,3,25
09/22/2005,06:44,1120.50,1120.75,1120.50,1120.50,1737,50
09/22/2005,06:45,1120.25,1120.50,1120.25,1120.25,10,35
09/22/2005,06:46,1120.50,1120.50,1120.50,1120.50,1,0
09/22/2005,06:47,1120.25,1120.50,1120.25,1120.50,151,76
09/22/2005,06:48,1120.50,1120.50,1120.25,1120.50,587,10
09/22/2005,06:49,1120.50,1120.50,1120.25,1120.25,3,40
09/22/2005,06:50,1120.50,1120.75,1120.50,1120.50,393,1
09/22/2005,06:51,1120.50,1120.75,1120.50,1120.75,26,170
09/22/2005,06:52,1120.75,1120.75,1120.75,1120.75,12,0
09/22/2005,06:53,1120.75,1120.75,1120.50,1120.75,232,5
09/22/2005,06:54,1120.75,1121.00,1120.75,1120.75,2,3
09/22/2005,06:55,1120.75,1120.75,1120.75,1120.75,0,85
09/22/2005,06:56,1120.75,1120.75,1120.75,1120.75,0,2
09/22/2005,06:57,1120.50,1120.50,1120.50,1120.50,0,27
09/22/2005,06:58,1120.50,1120.50,1120.50,1120.50,0,151
09/22/2005,06:59,1120.50,1120.50,1120.50,1120.50,0,75
09/22/2005,07:00,1120.50,1120.75,1120.50,1120.75,10,1
09/22/2005,07:01,1120.75,1120.75,1120.50,1120.75,20,7
09/22/2005,07:02,1120.50,1120.50,1120.50,1120.50,0,26
09/22/2005,07:03,1120.50,1120.75,1120.25,1120.50,76,369
09/22/2005,07:04,1120.50,1120.50,1120.25,1120.50,40,50
09/22/2005,07:05,1120.25,1120.25,1120.25,1120.25,0,53
09/22/2005,07:06,1120.25,1120.50,1120.25,1120.50,1,122
09/22/2005,07:07,1120.25,1120.50,1120.25,1120.50,3,4
09/22/2005,07:08,1120.50,1120.50,1120.50,1120.50,10,0
09/22/2005,07:09,1120.25,1120.50,1120.25,1120.25,2,86
09/22/2005,07:10,1120.50,1120.50,1120.25,1120.25,5,10
09/22/2005,07:11,1120.50,1120.50,1120.50,1120.50,5,0
09/22/2005,07:12,1120.25,1120.25,1120.25,1120.25,0,2
09/22/2005,07:13,1120.25,1120.25,1120.00,1120.00,0,344
09/22/2005,07:14,1120.00,1120.25,1119.75,1120.00,80,467
09/22/2005,07:15,1119.75,1119.75,1119.75,1119.75,0,4
09/22/2005,07:16,1119.75,1120.00,1119.50,1119.50,614,664
09/22/2005,07:17,1119.75,1119.75,1119.50,1119.75,513,15
09/22/2005,07:18,1119.75,1119.75,1119.50,1119.75,34,58
09/22/2005,07:19,1119.75,1120.00,1119.75,1120.00,204,115
09/22/2005,07:20,1120.00,1120.00,1119.75,1119.75,1,145
09/22/2005,07:21,1119.75,1120.00,1119.50,1120.00,172,27
09/22/2005,07:22,1119.75,1120.00,1119.75,1120.00,65,4
09/22/2005,07:23,1120.00,1120.00,1119.75,1119.75,74,10
09/22/2005,07:24,1120.00,1120.00,1119.75,1120.00,6,5
09/22/2005,07:25,1119.75,1120.00,1119.75,1120.00,49,6
09/22/2005,07:26,1120.00,1120.25,1120.00,1120.25,300,1
09/22/2005,07:27,1120.00,1120.00,1120.00,1120.00,0,154
09/22/2005,07:28,1120.00,1120.25,1119.75,1120.25,123,2
09/22/2005,07:29,1120.25,1120.50,1120.00,1120.25,285,5
09/22/2005,07:30,1120.25,1120.25,1119.75,1120.00,89,144
09/22/2005,07:31,1120.25,1120.25,1119.75,1120.00,140,66
09/22/2005,07:32,1120.00,1120.25,1120.00,1120.25,102,9
09/22/2005,07:33,1120.25,1120.25,1120.00,1120.25,40,271
09/22/2005,07:34,1120.00,1120.25,1119.75,1120.00,188,56
09/22/2005,07:35,1120.00,1120.25,1120.00,1120.25,34,5
09/22/2005,07:36,1120.25,1120.50,1120.25,1120.50,152,0
09/22/2005,07:37,1120.50,1120.75,1120.50,1120.75,300,0
09/22/2005,07:38,1120.50,1121.00,1120.50,1121.00,326,2
09/22/2005,07:39,1120.75,1121.00,1120.75,1121.00,253,41
09/22/2005,07:40,1121.00,1121.00,1120.75,1120.75,11,18
09/22/2005,07:41,1121.00,1121.25,1120.75,1121.00,182,157
09/22/2005,07:42,1121.00,1121.25,1120.75,1121.00,157,86
09/22/2005,07:43,1121.25,1121.25,1121.00,1121.00,5,262
09/22/2005,07:44,1121.00,1121.50,1121.00,1121.50,351,53
09/22/2005,07:45,1121.50,1121.75,1121.00,1121.75,1096,168
09/22/2005,07:46,1121.50,1122.00,1121.50,1121.75,1064,37
09/22/2005,07:47,1122.00,1122.25,1121.75,1121.75,667,448
09/22/2005,07:48,1122.00,1122.50,1122.00,1122.25,735,269
09/22/2005,07:49,1122.25,1122.50,1122.00,1122.00,74,123
09/22/2005,07:50,1122.00,1122.25,1122.00,1122.25,289,87
09/22/2005,07:51,1122.25,1122.50,1122.00,1122.25,160,76
09/22/2005,07:52,1122.25,1122.25,1122.00,1122.00,178,83
09/22/2005,07:53,1122.00,1122.25,1122.00,1122.00,1,84
09/22/2005,07:54,1122.00,1122.00,1121.75,1121.75,2,165
09/22/2005,07:55,1122.00,1122.00,1121.75,1122.00,2,94
09/22/2005,07:56,1122.00,1122.00,1121.75,1121.75,10,26
09/22/2005,07:57,1121.75,1122.25,1121.75,1122.25,341,1
09/22/2005,07:58,1122.00,1122.25,1122.00,1122.00,18,174
09/22/2005,07:59,1122.25,1122.25,1122.00,1122.00,13,165
09/22/2005,08:00,1121.75,1122.00,1121.75,1122.00,17,204
09/22/2005,08:01,1122.00,1122.00,1121.75,1122.00,194,1
09/22/2005,08:02,1121.75,1122.00,1121.50,1121.75,9,354
09/22/2005,08:03,1121.50,1121.75,1121.50,1121.75,195,2
09/22/2005,08:04,1121.75,1121.75,1121.50,1121.75,40,1
09/22/2005,08:05,1121.50,1121.75,1121.50,1121.50,19,211
09/22/2005,08:06,1121.25,1121.25,1121.00,1121.00,317,289
09/22/2005,08:07,1121.00,1121.25,1121.00,1121.25,18,71
09/22/2005,08:08,1121.25,1121.25,1121.00,1121.25,212,3
09/22/2005,08:09,1121.25,1121.50,1121.25,1121.25,12,1
09/22/2005,08:10,1121.50,1121.50,1121.25,1121.50,27,5
09/22/2005,08:11,1121.50,1121.50,1121.25,1121.50,12,2
09/22/2005,08:12,1121.25,1121.50,1121.25,1121.25,5,193
09/22/2005,08:13,1121.25,1121.50,1121.25,1121.50,12,16
09/22/2005,08:14,1121.50,1121.50,1121.25,1121.25,23,103
09/22/2005,08:15,1121.25,1121.75,1121.25,1121.75,219,79
09/22/2005,08:16,1121.75,1122.00,1121.50,1121.75,532,28
09/22/2005,08:17,1122.00,1122.25,1121.75,1122.25,250,25
09/22/2005,08:18,1122.00,1122.25,1122.00,1122.25,10,106
09/22/2005,08:19,1122.25,1122.25,1122.00,1122.00,2,62
09/22/2005,08:20,1122.25,1122.50,1122.00,1122.25,543,9
09/22/2005,08:21,1122.25,1122.50,1122.25,1122.25,7,46
09/22/2005,08:22,1122.50,1122.50,1122.00,1122.00,6,293
09/22/2005,08:23,1122.00,1122.25,1122.00,1122.25,29,120
09/22/2005,08:24,1122.00,1122.25,1122.00,1122.25,149,277
09/22/2005,08:25,1122.00,1122.25,1122.00,1122.25,51,62
09/22/2005,08:26,1122.00,1122.25,1122.00,1122.25,53,77
09/22/2005,08:27,1122.00,1122.25,1122.00,1122.25,118,61
09/22/2005,08:28,1122.25,1122.75,1122.25,1122.75,847,115
09/22/2005,08:29,1122.75,1122.75,1122.25,1122.50,392,386
09/22/2005,08:30,1122.25,1123.00,1122.25,1122.75,1044,1865
09/22/2005,08:31,1122.75,1123.50,1122.50,1123.25,4973,2005
09/22/2005,08:32,1123.25,1124.00,1123.25,1123.50,3412,2904
09/22/2005,08:33,1123.50,1124.00,1123.25,1123.25,3687,1231
09/22/2005,08:34,1123.25,1123.75,1123.25,1123.25,2457,2204
09/22/2005,08:35,1123.25,1123.75,1123.25,1123.50,1165,2447
09/22/2005,08:36,1123.50,1123.50,1122.75,1123.00,591,2549
09/22/2005,08:37,1123.00,1123.00,1122.50,1122.50,685,986
09/22/2005,08:38,1122.50,1123.00,1122.25,1122.25,1512,2378
09/22/2005,08:39,1122.25,1122.75,1122.25,1122.50,1084,1307
09/22/2005,08:40,1122.50,1122.75,1122.00,1122.00,933,3449
09/22/2005,08:41,1122.00,1122.25,1121.50,1121.50,1570,2794
09/22/2005,08:42,1121.75,1121.75,1120.50,1120.75,743,7159
09/22/2005,08:43,1120.75,1121.00,1120.25,1120.25,658,2985
09/22/2005,08:44,1120.25,1120.50,1119.00,1119.75,4463,7058
09/22/2005,08:45,1119.75,1120.00,1119.00,1119.25,2757,4430
09/22/2005,08:46,1119.25,1119.75,1119.00,1119.75,2171,1957
09/22/2005,08:47,1119.75,1120.25,1119.50,1120.00,3492,611
09/22/2005,08:48,1120.00,1120.25,1119.75,1120.25,2409,1374
09/22/2005,08:49,1120.25,1120.75,1120.00,1120.75,3405,1565
09/22/2005,08:50,1121.00,1121.00,1120.50,1120.75,1612,1529
09/22/2005,08:51,1120.50,1120.75,1120.00,1120.25,1159,2875
09/22/2005,08:52,1120.25,1120.50,1119.75,1120.25,734,467
09/22/2005,08:53,1120.25,1120.50,1120.00,1120.25,945,790
09/22/2005,08:54,1120.25,1120.75,1120.25,1120.75,1019,52
09/22/2005,08:55,1120.75,1121.25,1120.50,1121.00,3300,1154
09/22/2005,08:56,1121.00,1121.75,1120.75,1121.25,3243,2258
09/22/2005,08:57,1121.25,1122.00,1121.00,1121.75,2304,801
09/22/2005,08:58,1121.75,1122.25,1121.50,1122.00,2151,1153
09/22/2005,08:59,1122.00,1123.00,1122.00,1122.75,4074,2976
09/22/2005,09:00,1122.75,1123.50,1122.75,1123.50,2842,1787
09/22/2005,09:01,1123.50,1123.75,1123.00,1123.25,3162,3888
09/22/2005,09:02,1123.50,1125.00,1123.25,1125.00,9746,1730
09/22/2005,09:03,1124.75,1125.75,1124.75,1125.50,10312,6633
09/22/2005,09:04,1125.50,1125.75,1124.00,1124.25,2175,6283
09/22/2005,09:05,1124.00,1124.50,1123.75,1124.50,3655,3465
09/22/2005,09:06,1124.50,1125.25,1124.25,1125.25,6363,1231
09/22/2005,09:07,1125.25,1125.50,1124.50,1124.75,885,1918
09/22/2005,09:08,1124.75,1125.00,1124.25,1124.50,1552,1239
09/22/2005,09:09,1124.50,1124.75,1124.25,1124.25,1046,1161
09/22/2005,09:10,1124.50,1125.00,1124.25,1124.50,858,929
09/22/2005,09:11,1124.50,1125.25,1124.50,1125.00,1904,3733
09/22/2005,09:12,1125.00,1126.25,1124.75,1125.50,6388,2278
09/22/2005,09:13,1125.75,1126.50,1125.50,1126.00,7683,3719
09/22/2005,09:14,1126.00,1126.75,1125.75,1126.75,4965,2136
09/22/2005,09:15,1126.75,1127.00,1126.00,1126.25,4712,5281
09/22/2005,09:16,1126.25,1126.25,1125.50,1125.75,2061,3638
09/22/2005,09:17,1125.75,1126.00,1125.25,1125.25,735,2263
09/22/2005,09:18,1125.25,1125.50,1125.00,1125.50,2635,2490
09/22/2005,09:19,1125.50,1125.75,1125.25,1125.50,652,784
09/22/2005,09:20,1125.50,1125.50,1124.50,1124.50,64,4072
09/22/2005,09:21,1124.75,1124.75,1124.00,1124.00,752,3703
09/22/2005,09:22,1124.00,1124.25,1123.75,1124.25,1591,1090
09/22/2005,09:23,1124.00,1124.75,1123.75,1123.75,1624,2403
09/22/2005,09:24,1124.00,1125.00,1124.00,1124.75,3133,1527
09/22/2005,09:25,1124.75,1125.00,1124.50,1124.75,348,1271
09/22/2005,09:26,1124.75,1124.75,1124.00,1124.25,270,1418
09/22/2005,09:27,1124.25,1124.50,1123.75,1124.00,437,1609
09/22/2005,09:28,1124.25,1124.25,1123.00,1123.25,1857,5811
09/22/2005,09:29,1123.25,1123.75,1123.00,1123.25,1559,781
09/22/2005,09:30,1123.50,1124.25,1123.25,1123.75,1726,1470
09/22/2005,09:31,1123.75,1124.75,1123.75,1124.25,2275,1781
09/22/2005,09:32,1124.25,1124.50,1123.25,1123.75,1262,1348
09/22/2005,09:33,1123.75,1124.00,1123.50,1123.50,599,752
09/22/2005,09:34,1123.50,1124.00,1123.25,1123.75,1334,291
09/22/2005,09:35,1123.75,1124.50,1123.75,1124.25,2704,537
09/22/2005,09:36,1124.25,1124.50,1124.00,1124.50,507,60
09/22/2005,09:37,1124.25,1125.25,1124.00,1124.75,3184,1435
09/22/2005,09:38,1124.75,1125.50,1124.75,1124.75,1040,1874
09/22/2005,09:39,1124.50,1125.00,1124.25,1124.50,665,909
09/22/2005,09:40,1124.50,1125.00,1124.50,1125.00,1157,46
09/22/2005,09:41,1124.75,1125.00,1123.75,1123.75,525,2415
09/22/2005,09:42,1124.00,1124.75,1123.75,1124.00,1826,1485
09/22/2005,09:43,1123.75,1124.50,1123.75,1124.25,424,268
09/22/2005,09:44,1124.00,1125.00,1124.00,1125.00,1257,120
09/22/2005,09:45,1124.75,1125.75,1124.75,1125.00,2650,1456
09/22/2005,09:46,1125.00,1125.00,1124.00,1124.50,534,1447
09/22/2005,09:47,1124.25,1124.50,1123.50,1123.75,1072,1964
09/22/2005,09:48,1123.75,1124.50,1123.75,1124.25,1812,521
09/22/2005,09:49,1124.00,1124.25,1123.75,1124.00,676,665
09/22/2005,09:50,1124.00,1124.25,1123.25,1123.50,426,1922
09/22/2005,09:51,1123.25,1123.75,1123.25,1123.50,522,1400
09/22/2005,09:52,1123.50,1123.50,1123.00,1123.25,1371,625
09/22/2005,09:53,1123.25,1123.50,1122.25,1122.50,1501,4418
09/22/2005,09:54,1122.75,1122.75,1122.25,1122.75,1615,1762
09/22/2005,09:55,1122.50,1123.00,1122.50,1122.75,613,251
09/22/2005,09:56,1122.50,1123.00,1122.25,1123.00,910,801
09/22/2005,09:57,1122.75,1123.00,1122.50,1122.50,1246,336
09/22/2005,09:58,1122.50,1122.75,1122.00,1122.25,892,1802
09/22/2005,09:59,1122.25,1122.75,1122.00,1122.75,999,418
09/22/2005,10:00,1122.75,1122.75,1122.25,1122.25,328,1481
09/22/2005,10:01,1122.25,1123.00,1122.25,1123.00,1596,431
09/22/2005,10:02,1123.00,1123.50,1123.00,1123.50,3780,910
09/22/2005,10:03,1123.50,1124.50,1123.50,1124.00,4867,1728
09/22/2005,10:04,1124.00,1124.00,1123.25,1123.50,613,1725
09/22/2005,10:05,1123.50,1123.50,1123.00,1123.00,242,799
09/22/2005,10:06,1123.00,1123.25,1122.75,1123.00,748,1283
09/22/2005,10:07,1123.00,1123.50,1122.75,1123.50,792,84
09/22/2005,10:08,1123.50,1123.50,1123.00,1123.25,697,766
09/22/2005,10:09,1123.50,1123.50,1123.00,1123.50,707,141
09/22/2005,10:10,1123.75,1123.75,1122.75,1122.75,186,644
09/22/2005,10:11,1123.00,1123.25,1122.75,1123.00,630,1572
09/22/2005,10:12,1123.00,1123.50,1122.75,1123.25,969,1167
09/22/2005,10:13,1123.25,1124.00,1123.00,1124.00,2355,1152
09/22/2005,10:14,1124.00,1124.25,1123.25,1123.25,401,1259
09/22/2005,10:15,1123.50,1124.25,1123.25,1124.00,1409,119
09/22/2005,10:16,1124.00,1124.25,1123.50,1123.50,221,645
09/22/2005,10:17,1123.50,1124.00,1123.50,1123.75,314,32
09/22/2005,10:18,1123.75,1123.75,1123.00,1123.50,800,902
09/22/2005,10:19,1123.50,1124.50,1123.50,1124.25,2053,542
09/22/2005,10:20,1124.25,1124.25,1123.75,1124.00,257,311
09/22/2005,10:21,1123.75,1123.75,1123.25,1123.25,820,1220
09/22/2005,10:22,1123.25,1123.50,1123.25,1123.50,76,287
09/22/2005,10:23,1123.25,1123.50,1123.00,1123.25,53,505
09/22/2005,10:24,1123.25,1123.75,1123.25,1123.75,1475,244
09/22/2005,10:25,1123.75,1124.25,1123.50,1123.50,519,585
09/22/2005,10:26,1123.75,1123.75,1123.00,1123.00,550,1066
09/22/2005,10:27,1123.00,1123.25,1122.25,1122.50,105,3432
09/22/2005,10:28,1122.50,1122.50,1122.00,1122.25,1286,1537
09/22/2005,10:29,1122.25,1122.50,1122.00,1122.25,822,334
09/22/2005,10:30,1122.25,1122.75,1122.25,1122.75,398,55
09/22/2005,10:31,1122.75,1123.00,1122.00,1122.25,1082,1389
09/22/2005,10:32,1122.25,1122.50,1121.25,1121.25,1635,5662
09/22/2005,10:33,1121.25,1121.25,1120.50,1120.75,2472,3908
09/22/2005,10:34,1120.75,1121.75,1120.75,1121.25,2622,1051
09/22/2005,10:35,1121.25,1121.50,1121.00,1121.25,1931,951
09/22/2005,10:36,1121.00,1121.50,1121.00,1121.50,710,170
09/22/2005,10:37,1121.50,1121.50,1120.75,1121.50,545,1722
09/22/2005,10:38,1121.50,1121.50,1120.75,1121.25,1283,983
09/22/2005,10:39,1121.25,1121.25,1120.50,1121.25,849,1297
09/22/2005,10:40,1121.25,1121.50,1121.00,1121.00,270,256
09/22/2005,10:41,1121.25,1122.00,1121.25,1121.50,2541,863
09/22/2005,10:42,1121.75,1122.00,1121.50,1121.75,602,43
09/22/2005,10:43,1121.75,1122.00,1121.50,1121.75,61,1343
09/22/2005,10:44,1121.75,1121.75,1120.75,1120.75,225,1712
09/22/2005,10:45,1120.75,1121.25,1120.75,1121.00,720,621
09/22/2005,10:46,1121.00,1121.50,1120.75,1120.75,440,467
09/22/2005,10:47,1121.00,1121.25,1120.75,1121.00,473,285
09/22/2005,10:48,1121.00,1121.25,1120.50,1120.75,609,487
09/22/2005,10:49,1120.75,1121.50,1120.75,1121.25,894,257
09/22/2005,10:50,1121.25,1121.50,1121.00,1121.25,766,777
09/22/2005,10:51,1121.25,1121.50,1121.00,1121.25,298,589
09/22/2005,10:52,1121.50,1121.75,1121.25,1121.25,1642,576
09/22/2005,10:53,1121.25,1121.50,1121.00,1121.00,70,691
09/22/2005,10:54,1121.00,1121.25,1120.50,1121.00,667,1012
09/22/2005,10:55,1121.00,1121.50,1121.00,1121.00,785,326
09/22/2005,10:56,1121.00,1121.25,1120.75,1121.00,598,116
09/22/2005,10:57,1121.25,1122.25,1121.25,1122.00,3369,89
09/22/2005,10:58,1122.00,1122.50,1122.00,1122.00,1581,968
09/22/2005,10:59,1122.00,1122.50,1122.00,1122.25,550,516
09/22/2005,11:00,1122.25,1122.25,1121.75,1122.00,421,301
09/22/2005,11:01,1122.00,1122.25,1121.00,1121.00,441,1546
09/22/2005,11:02,1121.25,1121.25,1120.00,1120.25,1639,3303
09/22/2005,11:03,1120.25,1120.50,1119.25,1119.75,1196,4521
09/22/2005,11:04,1119.75,1120.25,1119.50,1120.25,1621,625
09/22/2005,11:05,1120.25,1120.50,1120.00,1120.25,472,655
09/22/2005,11:06,1120.00,1120.25,1119.75,1120.00,993,397
09/22/2005,11:07,1120.00,1120.25,1119.75,1119.75,116,555
09/22/2005,11:08,1120.00,1120.25,1119.75,1119.75,327,636
09/22/2005,11:09,1119.75,1120.00,1118.75,1119.00,1340,3685
09/22/2005,11:10,1119.25,1119.75,1119.00,1119.25,1122,1035
09/22/2005,11:11,1119.00,1119.25,1118.50,1118.75,2373,3121
09/22/2005,11:12,1119.00,1119.00,1118.50,1118.50,570,1808
09/22/2005,11:13,1118.75,1119.00,1118.50,1119.00,1065,92
09/22/2005,11:14,1119.00,1119.75,1118.75,1119.50,1891,807
09/22/2005,11:15,1119.25,1119.50,1119.25,1119.25,481,223
09/22/2005,11:16,1119.25,1119.50,1119.00,1119.00,900,402
09/22/2005,11:17,1119.00,1119.25,1118.75,1119.00,817,329
09/22/2005,11:18,1119.25,1119.25,1118.75,1118.75,254,535
09/22/2005,11:19,1119.00,1119.00,1118.50,1118.50,369,625
09/22/2005,11:20,1118.50,1119.00,1118.50,1118.50,735,620
09/22/2005,11:21,1118.75,1118.75,1118.00,1118.00,530,2168
09/22/2005,11:22,1118.25,1118.50,1117.75,1118.00,1976,1776
09/22/2005,11:23,1118.00,1118.25,1118.00,1118.00,210,574
09/22/2005,11:24,1118.00,1118.50,1118.00,1118.00,903,713
09/22/2005,11:25,1118.25,1118.50,1118.00,1118.50,1030,197
09/22/2005,11:26,1118.50,1119.50,1118.50,1119.00,3739,1588
09/22/2005,11:27,1119.00,1119.25,1118.50,1119.00,682,1716
09/22/2005,11:28,1118.75,1119.00,1118.50,1118.50,797,1095
09/22/2005,11:29,1118.50,1120.25,1118.50,1119.75,4910,1057
09/22/2005,11:30,1119.75,1120.25,1119.50,1119.75,1737,766
09/22/2005,11:31,1119.75,1120.25,1119.75,1120.00,891,437
09/22/2005,11:32,1119.75,1120.50,1119.75,1120.25,805,338
09/22/2005,11:33,1120.50,1120.75,1120.00,1120.25,1826,1474
09/22/2005,11:34,1120.50,1120.75,1120.25,1120.50,1047,272
09/22/2005,11:35,1120.75,1120.75,1120.25,1120.50,1391,742
09/22/2005,11:36,1120.25,1120.50,1120.25,1120.50,155,354
09/22/2005,11:37,1120.25,1120.75,1120.25,1120.25,1252,682
09/22/2005,11:38,1120.50,1120.75,1120.25,1120.75,257,168
09/22/2005,11:39,1120.50,1120.75,1120.50,1120.50,17,639
09/22/2005,11:40,1120.50,1121.25,1120.25,1120.75,1419,718
09/22/2005,11:41,1120.75,1121.00,1120.50,1120.75,407,572
09/22/2005,11:42,1120.50,1120.75,1120.25,1120.50,105,615
09/22/2005,11:43,1120.50,1120.75,1120.00,1120.00,250,725
09/22/2005,11:44,1120.00,1120.50,1120.00,1120.25,371,294
09/22/2005,11:45,1120.25,1120.50,1120.25,1120.50,268,4
09/22/2005,11:46,1120.50,1120.75,1120.25,1120.50,457,229
09/22/2005,11:47,1120.50,1120.75,1120.25,1120.25,288,135
09/22/2005,11:48,1120.25,1120.75,1120.25,1120.50,270,81
09/22/2005,11:49,1120.50,1121.50,1120.50,1121.00,2839,620
09/22/2005,11:50,1121.25,1121.50,1121.00,1121.25,684,508
09/22/2005,11:51,1121.25,1121.25,1120.25,1120.50,664,1627
09/22/2005,11:52,1120.50,1121.00,1120.25,1120.75,833,375
09/22/2005,11:53,1121.00,1121.00,1120.50,1121.00,309,469
09/22/2005,11:54,1120.75,1121.00,1120.75,1121.00,69,105
09/22/2005,11:55,1121.00,1121.25,1120.75,1121.00,1253,402
09/22/2005,11:56,1121.00,1121.50,1120.75,1121.00,1099,305
09/22/2005,11:57,1121.25,1122.25,1121.25,1122.25,2391,1080
09/22/2005,11:58,1122.25,1122.25,1121.75,1122.00,779,1180
09/22/2005,11:59,1121.75,1122.25,1121.50,1122.00,878,651
09/22/2005,12:00,1122.00,1122.00,1121.75,1122.00,537,240
09/22/2005,12:01,1122.00,1122.00,1121.75,1122.00,737,16
09/22/2005,12:02,1121.75,1122.25,1121.50,1121.75,1907,912
09/22/2005,12:03,1121.75,1121.75,1121.25,1121.25,113,1843
09/22/2005,12:04,1121.50,1121.75,1121.25,1121.25,486,209
09/22/2005,12:05,1121.50,1121.50,1121.25,1121.25,8,280
09/22/2005,12:06,1121.25,1121.50,1121.00,1121.25,856,1126
09/22/2005,12:07,1121.25,1121.25,1121.00,1121.00,12,825
09/22/2005,12:08,1121.00,1121.00,1120.75,1121.00,139,255
09/22/2005,12:09,1120.75,1121.00,1120.75,1120.75,54,156
09/22/2005,12:10,1121.00,1121.50,1120.75,1121.25,1152,372
09/22/2005,12:11,1121.50,1121.50,1121.25,1121.25,53,287
09/22/2005,12:12,1121.25,1122.00,1121.25,1121.75,1038,338
09/22/2005,12:13,1122.00,1122.25,1121.75,1122.25,835,147
09/22/2005,12:14,1122.25,1123.75,1122.00,1123.50,5997,1173
09/22/2005,12:15,1123.75,1123.75,1122.75,1123.25,1308,1513
09/22/2005,12:16,1123.50,1123.50,1122.75,1123.00,993,1127
09/22/2005,12:17,1123.00,1123.75,1122.75,1123.50,2197,664
09/22/2005,12:18,1123.50,1124.75,1123.25,1124.50,4111,932
09/22/2005,12:19,1124.50,1125.25,1124.25,1124.50,2859,2857
09/22/2005,12:20,1124.50,1125.00,1124.25,1125.00,2390,802
09/22/2005,12:21,1124.75,1125.00,1123.25,1123.75,962,3035
09/22/2005,12:22,1123.75,1123.75,1123.25,1123.50,500,908
09/22/2005,12:23,1123.75,1123.75,1123.50,1123.50,45,616
09/22/2005,12:24,1123.75,1124.25,1123.50,1124.00,1024,80
09/22/2005,12:25,1124.00,1124.25,1123.75,1123.75,765,783
09/22/2005,12:26,1123.75,1124.25,1123.75,1124.00,1086,345
09/22/2005,12:27,1124.00,1124.00,1123.50,1124.00,1285,1122
09/22/2005,12:28,1123.75,1124.00,1123.50,1123.75,250,781
09/22/2005,12:29,1123.50,1123.75,1123.25,1123.50,258,880
09/22/2005,12:30,1123.50,1123.50,1123.00,1123.25,961,1205
09/22/2005,12:31,1123.25,1123.50,1123.00,1123.00,63,857
09/22/2005,12:32,1123.25,1123.75,1123.25,1123.75,1281,75
09/22/2005,12:33,1123.50,1124.25,1123.50,1124.00,1161,318
09/22/2005,12:34,1124.00,1124.00,1123.50,1123.75,340,356
09/22/2005,12:35,1123.50,1124.00,1123.50,1123.75,679,158
09/22/2005,12:36,1124.00,1124.25,1123.50,1123.50,917,773
09/22/2005,12:37,1123.75,1123.75,1123.50,1123.75,569,64
09/22/2005,12:38,1123.75,1124.00,1123.50,1123.50,95,520
09/22/2005,12:39,1123.50,1124.75,1123.50,1124.50,4240,169
09/22/2005,12:40,1124.50,1125.50,1124.25,1125.00,3871,1935
09/22/2005,12:41,1124.75,1125.50,1124.75,1125.50,1359,597
09/22/2005,12:42,1125.25,1127.25,1125.25,1126.75,9148,4404
09/22/2005,12:43,1126.75,1127.75,1126.75,1127.25,7005,3053
09/22/2005,12:44,1127.50,1128.75,1127.25,1128.00,8444,4717
09/22/2005,12:45,1128.00,1128.50,1127.75,1128.00,3893,2521
09/22/2005,12:46,1127.75,1128.50,1127.75,1128.00,3168,2413
09/22/2005,12:47,1128.00,1128.50,1127.50,1127.75,1897,2703
09/22/2005,12:48,1127.50,1128.25,1127.25,1127.50,2768,2794
09/22/2005,12:49,1127.50,1127.50,1126.75,1127.00,1261,3271
09/22/2005,12:50,1127.00,1127.00,1126.50,1126.75,2567,2003
09/22/2005,12:51,1126.75,1126.75,1126.50,1126.50,1163,377
09/22/2005,12:52,1126.75,1127.00,1126.50,1126.75,1588,1217
09/22/2005,12:53,1126.75,1126.75,1126.00,1126.50,1848,2246
09/22/2005,12:54,1126.25,1126.50,1126.00,1126.50,986,1135
09/22/2005,12:55,1126.50,1126.75,1126.00,1126.00,1299,1587
09/22/2005,12:56,1126.00,1127.50,1126.00,1127.25,3941,793
09/22/2005,12:57,1127.00,1127.00,1126.25,1126.25,221,2036
09/22/2005,12:58,1126.00,1126.50,1125.50,1125.50,1618,2196
09/22/2005,12:59,1125.50,1126.25,1125.50,1125.75,1203,468
09/22/2005,13:00,1126.00,1126.75,1125.75,1126.25,2267,1023
09/22/2005,13:01,1126.25,1126.25,1125.75,1126.00,455,850
09/22/2005,13:02,1126.00,1126.25,1125.75,1126.00,240,792
09/22/2005,13:03,1125.75,1126.00,1125.00,1125.75,2125,3957
09/22/2005,13:04,1125.75,1126.50,1125.50,1126.50,1853,601
09/22/2005,13:05,1126.25,1127.00,1126.25,1126.50,1689,985
09/22/2005,13:06,1126.75,1127.00,1126.50,1126.50,1187,1378
09/22/2005,13:07,1126.50,1127.50,1126.25,1127.00,2251,1933
09/22/2005,13:08,1127.25,1127.25,1126.25,1126.50,572,1579
09/22/2005,13:09,1126.50,1127.25,1126.25,1126.25,1061,950
09/22/2005,13:10,1126.25,1126.50,1125.75,1125.75,1327,1532
09/22/2005,13:11,1126.00,1126.00,1125.50,1125.50,147,971
09/22/2005,13:12,1125.50,1125.75,1124.25,1124.50,1773,4321
09/22/2005,13:13,1124.75,1125.00,1124.25,1124.50,1254,1052
09/22/2005,13:14,1124.50,1124.75,1124.25,1124.50,235,390
09/22/2005,13:15,1124.50,1124.50,1124.00,1124.50,452,2612
09/22/2005,13:16,1124.50,1125.00,1124.25,1124.75,1006,364
09/22/2005,13:17,1124.75,1125.00,1124.25,1125.00,374,637
09/22/2005,13:18,1125.00,1125.00,1124.25,1124.75,461,573
09/22/2005,13:19,1124.75,1125.25,1124.50,1125.00,1098,286
09/22/2005,13:20,1125.00,1125.25,1124.50,1124.75,863,801
09/22/2005,13:21,1124.75,1125.00,1124.75,1125.00,182,294
09/22/2005,13:22,1125.00,1125.50,1124.75,1125.50,1548,28
09/22/2005,13:23,1125.75,1126.25,1125.75,1126.00,3747,1548
09/22/2005,13:24,1126.00,1126.25,1125.50,1125.75,682,1276
09/22/2005,13:25,1125.75,1125.75,1125.25,1125.25,313,993
09/22/2005,13:26,1125.25,1125.75,1125.00,1125.50,807,906
09/22/2005,13:27,1125.50,1125.75,1125.50,1125.75,118,257
09/22/2005,13:28,1125.75,1125.75,1125.25,1125.25,909,749
09/22/2005,13:29,1125.50,1125.50,1124.75,1125.25,916,1757
09/22/2005,13:30,1125.25,1125.50,1125.00,1125.00,476,500
09/22/2005,13:31,1125.00,1125.00,1124.50,1125.00,514,1161
09/22/2005,13:32,1124.75,1125.25,1124.75,1125.25,474,26
09/22/2005,13:33,1125.25,1125.50,1124.75,1125.00,365,480
09/22/2005,13:34,1125.00,1125.25,1125.00,1125.00,35,34
09/22/2005,13:35,1125.00,1125.25,1124.75,1124.75,19,473
09/22/2005,13:36,1124.75,1125.00,1124.50,1124.50,13,791
09/22/2005,13:37,1124.75,1125.25,1124.50,1124.50,724,392
09/22/2005,13:38,1124.50,1125.00,1123.75,1124.25,1322,3278
09/22/2005,13:39,1124.25,1125.00,1124.25,1124.75,788,505
09/22/2005,13:40,1124.75,1124.75,1124.25,1124.25,293,683
09/22/2005,13:41,1124.25,1125.25,1124.00,1124.50,1357,1736
09/22/2005,13:42,1124.50,1125.75,1124.00,1125.50,3263,1525
09/22/2005,13:43,1125.75,1126.00,1125.25,1126.00,1025,862
09/22/2005,13:44,1125.75,1126.50,1125.75,1126.00,2196,846
09/22/2005,13:45,1126.00,1126.25,1125.50,1125.50,191,896
09/22/2005,13:46,1125.75,1126.00,1125.50,1125.75,371,29
09/22/2005,13:47,1126.00,1126.25,1125.75,1126.00,352,163
09/22/2005,13:48,1126.00,1126.00,1125.75,1126.00,56,71
09/22/2005,13:49,1125.75,1126.50,1125.75,1126.25,523,288
09/22/2005,13:50,1126.25,1126.25,1126.00,1126.00,100,42
09/22/2005,13:51,1126.25,1126.25,1125.25,1125.25,108,1924
09/22/2005,13:52,1125.25,1125.50,1125.00,1125.50,319,858
09/22/2005,13:53,1125.50,1125.75,1125.00,1125.25,739,746
09/22/2005,13:54,1125.50,1126.25,1125.50,1125.75,1061,352
09/22/2005,13:55,1126.00,1126.25,1125.75,1126.25,568,281
09/22/2005,13:56,1126.25,1126.50,1125.25,1125.25,613,1263
09/22/2005,13:57,1125.25,1126.00,1125.25,1125.25,945,1018
09/22/2005,13:58,1125.25,1126.00,1125.25,1125.75,532,47
09/22/2005,13:59,1125.75,1126.00,1125.50,1125.50,72,296
09/22/2005,14:00,1125.50,1125.75,1125.50,1125.50,2,445
09/22/2005,14:01,1125.75,1126.25,1125.50,1125.50,1147,709
09/22/2005,14:02,1125.50,1126.25,1125.50,1126.00,685,146
09/22/2005,14:03,1125.75,1126.00,1125.50,1125.50,69,674
09/22/2005,14:04,1125.50,1125.75,1125.25,1125.50,121,322
09/22/2005,14:05,1125.50,1126.00,1125.25,1125.75,610,121
09/22/2005,14:06,1125.75,1125.75,1124.50,1124.50,1493,5057
09/22/2005,14:07,1124.50,1124.75,1124.25,1124.50,1888,790
09/22/2005,14:08,1124.50,1124.75,1124.00,1124.75,933,1454
09/22/2005,14:09,1124.75,1126.50,1124.50,1126.25,6276,1936
09/22/2005,14:10,1126.50,1126.75,1125.75,1126.00,944,1280
09/22/2005,14:11,1126.00,1126.25,1125.75,1125.75,401,152
09/22/2005,14:12,1125.75,1126.25,1125.75,1125.75,392,544
09/22/2005,14:13,1126.00,1126.25,1125.75,1126.00,209,131
09/22/2005,14:14,1126.25,1126.25,1125.75,1125.75,55,209
09/22/2005,14:15,1125.75,1127.25,1125.75,1127.00,3035,422
09/22/2005,14:16,1127.25,1127.50,1127.00,1127.25,1159,821
09/22/2005,14:17,1127.00,1127.00,1126.50,1127.00,500,564
09/22/2005,14:18,1126.75,1127.00,1126.25,1126.75,332,689
09/22/2005,14:19,1126.50,1127.25,1126.50,1126.75,781,740
09/22/2005,14:20,1126.75,1127.00,1126.75,1127.00,553,50
09/22/2005,14:21,1127.25,1128.00,1127.25,1128.00,3044,915
09/22/2005,14:22,1128.25,1128.50,1127.75,1128.00,2346,1741
09/22/2005,14:23,1128.25,1128.75,1128.00,1128.75,2194,708
09/22/2005,14:24,1128.50,1129.00,1128.25,1128.50,2126,1884
09/22/2005,14:25,1128.50,1129.25,1128.25,1129.25,2526,777
09/22/2005,14:26,1129.00,1129.75,1129.00,1129.25,4402,2356
09/22/2005,14:27,1129.00,1129.25,1128.75,1129.00,850,1206
09/22/2005,14:28,1129.00,1129.25,1128.75,1128.75,405,2129
09/22/2005,14:29,1128.75,1129.50,1128.75,1129.50,1469,399
09/22/2005,14:30,1129.50,1129.50,1129.00,1129.00,627,461
09/22/2005,14:31,1129.00,1129.25,1128.50,1128.50,479,1369
09/22/2005,14:32,1128.50,1128.75,1128.25,1128.25,77,974
09/22/2005,14:33,1128.25,1128.50,1128.00,1128.25,703,497
09/22/2005,14:34,1128.50,1128.75,1128.25,1128.50,548,260
09/22/2005,14:35,1128.50,1128.50,1128.25,1128.50,264,998
09/22/2005,14:36,1128.25,1128.75,1128.00,1128.25,588,866
09/22/2005,14:37,1128.50,1128.50,1128.25,1128.50,116,376
09/22/2005,14:38,1128.50,1128.50,1127.75,1128.25,725,1286
09/22/2005,14:39,1128.00,1128.25,1127.75,1128.00,684,662
09/22/2005,14:40,1128.00,1128.50,1128.00,1128.25,1580,571
09/22/2005,14:41,1128.25,1128.25,1127.50,1127.75,1151,1737
09/22/2005,14:42,1127.75,1128.00,1127.50,1127.75,102,327
09/22/2005,14:43,1127.75,1128.00,1127.75,1128.00,208,738
09/22/2005,14:44,1127.75,1127.75,1127.50,1127.75,159,311
09/22/2005,14:45,1127.50,1128.00,1127.50,1128.00,717,589
09/22/2005,14:46,1128.00,1128.50,1128.00,1128.25,1614,925
09/22/2005,14:47,1128.25,1128.50,1128.00,1128.50,694,335
09/22/2005,14:48,1128.50,1128.75,1128.25,1128.50,900,248
09/22/2005,14:49,1128.25,1128.50,1128.00,1128.50,590,532
09/22/2005,14:50,1128.50,1128.50,1128.00,1128.25,33,681
09/22/2005,14:51,1128.25,1128.25,1128.00,1128.25,116,119
09/22/2005,14:52,1128.00,1128.50,1128.00,1128.25,482,657
09/22/2005,14:53,1128.50,1128.75,1128.25,1128.25,1265,352
09/22/2005,14:54,1128.25,1128.75,1128.00,1128.25,1734,706
09/22/2005,14:55,1128.50,1128.50,1128.00,1128.25,684,456
09/22/2005,14:56,1128.25,1128.50,1128.00,1128.25,370,548
09/22/2005,14:57,1128.00,1128.25,1127.75,1128.00,59,1216
09/22/2005,14:58,1127.75,1128.25,1127.75,1128.00,1010,934
09/22/2005,14:59,1127.75,1128.00,1127.50,1127.75,1538,1604
09/22/2005,15:00,1127.75,1128.00,1127.25,1127.50,2192,3636
09/22/2005,15:01,1127.75,1128.00,1127.00,1127.25,2997,3131
09/22/2005,15:02,1127.25,1127.75,1127.00,1127.25,895,978
09/22/2005,15:03,1127.25,1127.25,1127.00,1127.00,194,534
09/22/2005,15:04,1127.00,1127.25,1126.50,1126.75,1337,3215
09/22/2005,15:05,1126.75,1127.50,1126.75,1127.00,1886,666
09/22/2005,15:06,1127.00,1127.25,1127.00,1127.00,288,262
09/22/2005,15:07,1127.00,1127.50,1126.75,1127.25,1290,714
09/22/2005,15:08,1127.00,1127.50,1127.00,1127.50,559,261
09/22/2005,15:09,1127.25,1127.75,1127.25,1127.25,1016,582
09/22/2005,15:10,1127.25,1127.50,1127.25,1127.25,126,214
09/22/2005,15:11,1127.25,1127.50,1127.00,1127.00,163,1024
09/22/2005,15:12,1127.00,1127.25,1126.75,1127.00,23,1919
09/22/2005,15:13,1127.00,1127.00,1126.75,1127.00,241,59
09/22/2005,15:14,1127.00,1127.00,1126.50,1126.75,905,1388
09/22/2005,15:15,1126.75,1127.25,1126.50,1126.75,2043,1997
09/22/2005,15:16,1126.75,1127.00,1126.75,1126.75,1,56
09/22/2005,15:31,1126.50,1126.75,1126.50,1126.50,66,372
09/22/2005,15:32,1126.50,1127.00,1126.50,1126.75,209,91
09/22/2005,15:33,1126.75,1126.75,1126.75,1126.75,190,0
09/22/2005,15:34,1126.75,1126.75,1126.50,1126.50,31,10
09/22/2005,15:35,1126.75,1126.75,1126.50,1126.50,1,1
09/22/2005,15:36,1126.75,1126.75,1126.75,1126.75,6,0
09/22/2005,15:37,1126.50,1126.75,1126.50,1126.75,75,5
09/22/2005,15:38,1126.75,1127.00,1126.75,1126.75,22,1
09/22/2005,15:39,1126.75,1126.75,1126.75,1126.75,0,2
09/22/2005,15:40,1127.00,1127.00,1126.75,1126.75,2,66
09/22/2005,15:41,1126.75,1126.75,1126.75,1126.75,0,15
09/22/2005,15:42,1126.75,1126.75,1126.50,1126.50,7,39
09/22/2005,15:43,1126.75,1126.75,1126.75,1126.75,7,0
09/22/2005,15:44,1126.50,1126.75,1126.50,1126.50,5,109
09/22/2005,15:46,1126.75,1126.75,1126.50,1126.75,8,3
09/22/2005,15:47,1126.75,1126.75,1126.50,1126.50,1,51
09/22/2005,15:48,1126.50,1126.50,1126.25,1126.50,12,176
09/22/2005,15:49,1126.50,1126.75,1126.50,1126.50,21,7
09/22/2005,15:50,1126.25,1126.25,1126.25,1126.25,0,41
09/22/2005,15:51,1126.25,1126.25,1126.25,1126.25,0,2
09/22/2005,15:52,1126.25,1126.25,1126.25,1126.25,0,54
09/22/2005,15:53,1126.50,1126.50,1126.25,1126.25,26,142
09/22/2005,15:54,1126.50,1126.50,1126.50,1126.50,2,0
09/22/2005,15:56,1126.50,1126.50,1126.50,1126.50,123,0
09/22/2005,15:57,1126.75,1126.75,1126.75,1126.75,6,0
09/22/2005,15:58,1126.50,1126.50,1126.50,1126.50,0,2
09/22/2005,15:59,1126.50,1126.50,1126.50,1126.50,0,10
09/22/2005,16:00,1126.75,1127.25,1126.75,1127.25,405,9
09/22/2005,17:01,1125.75,1126.00,1125.75,1125.75,436,6
09/22/2005,17:02,1125.75,1125.75,1125.75,1125.75,0,10
09/22/2005,17:03,1125.75,1125.75,1125.75,1125.75,0,9
09/22/2005,17:04,1125.75,1125.75,1125.75,1125.75,0,1
09/22/2005,17:05,1125.75,1125.75,1125.75,1125.75,0,1
09/22/2005,17:06,1125.75,1125.75,1125.75,1125.75,0,2
09/22/2005,17:07,1125.75,1125.75,1125.75,1125.75,0,1
09/22/2005,17:08,1125.75,1125.75,1125.75,1125.75,0,10
09/22/2005,17:09,1125.75,1125.75,1125.75,1125.75,0,52
09/22/2005,17:10,1125.75,1125.75,1125.75,1125.75,0,2
09/22/2005,17:13,1125.75,1125.75,1125.75,1125.75,0,25
09/22/2005,17:15,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,17:16,1126.00,1126.00,1126.00,1126.00,8,0
09/22/2005,17:22,1125.75,1125.75,1125.75,1125.75,0,35
09/22/2005,17:24,1125.50,1125.50,1125.50,1125.50,0,1
09/22/2005,17:28,1125.75,1125.75,1125.75,1125.75,2,0
09/22/2005,17:29,1125.75,1125.75,1125.75,1125.75,17,0
09/22/2005,17:30,1125.75,1125.75,1125.50,1125.50,8,3
09/22/2005,17:31,1125.50,1125.75,1125.50,1125.75,3,5
09/22/2005,17:32,1125.50,1125.50,1125.50,1125.50,0,4
09/22/2005,17:34,1125.50,1125.75,1125.50,1125.75,1,2
09/22/2005,17:35,1125.75,1125.75,1125.75,1125.75,1,0
09/22/2005,17:37,1125.50,1125.50,1125.50,1125.50,0,1
09/22/2005,17:38,1125.75,1125.75,1125.75,1125.75,12,0
09/22/2005,17:42,1126.00,1126.00,1126.00,1126.00,5,0
09/22/2005,17:45,1125.75,1125.75,1125.75,1125.75,0,3
09/22/2005,17:46,1125.75,1125.75,1125.75,1125.75,0,10
09/22/2005,17:47,1125.75,1126.00,1125.75,1126.00,40,45
09/22/2005,17:49,1126.00,1126.00,1126.00,1126.00,7,0
09/22/2005,17:55,1125.75,1125.75,1125.75,1125.75,0,1
09/22/2005,17:58,1125.75,1125.75,1125.75,1125.75,0,62
09/22/2005,18:02,1125.75,1125.75,1125.75,1125.75,0,3
09/22/2005,18:04,1125.75,1125.75,1125.75,1125.75,0,20
09/22/2005,18:05,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,18:07,1126.00,1126.00,1126.00,1126.00,2,0
09/22/2005,18:08,1125.75,1125.75,1125.75,1125.75,0,2
09/22/2005,18:09,1125.75,1125.75,1125.75,1125.75,0,1
09/22/2005,18:13,1125.75,1125.75,1125.75,1125.75,0,16
09/22/2005,18:14,1125.50,1125.50,1125.50,1125.50,0,10
09/22/2005,18:15,1125.75,1125.75,1125.75,1125.75,3,0
09/22/2005,18:16,1125.75,1125.75,1125.75,1125.75,1,0
09/22/2005,18:19,1125.75,1125.75,1125.75,1125.75,1,0
09/22/2005,18:20,1125.50,1125.50,1125.50,1125.50,0,80
09/22/2005,18:21,1125.75,1125.75,1125.75,1125.75,1,0
09/22/2005,18:22,1125.50,1125.50,1125.50,1125.50,0,61
09/22/2005,18:23,1125.50,1125.50,1125.50,1125.50,0,32
09/22/2005,18:24,1125.50,1125.50,1125.50,1125.50,0,5
09/22/2005,18:25,1125.50,1125.50,1125.50,1125.50,0,2
09/22/2005,18:27,1125.75,1125.75,1125.50,1125.50,21,2
09/22/2005,18:31,1125.75,1125.75,1125.75,1125.75,2,0
09/22/2005,18:32,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,18:34,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,18:35,1126.00,1126.00,1126.00,1126.00,2,0
09/22/2005,18:37,1125.75,1125.75,1125.75,1125.75,0,1
09/22/2005,18:42,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,18:43,1126.00,1126.00,1126.00,1126.00,2,0
09/22/2005,18:46,1126.00,1126.00,1126.00,1126.00,3,0
09/22/2005,18:47,1125.75,1126.00,1125.75,1125.75,4,12
09/22/2005,18:48,1125.75,1125.75,1125.75,1125.75,0,5
09/22/2005,18:50,1125.75,1125.75,1125.75,1125.75,0,3
09/22/2005,18:51,1125.75,1125.75,1125.75,1125.75,0,15
09/22/2005,18:52,1125.75,1125.75,1125.75,1125.75,0,5
09/22/2005,18:53,1125.75,1125.75,1125.75,1125.75,0,3
09/22/2005,18:54,1125.75,1125.75,1125.75,1125.75,0,2
09/22/2005,18:58,1126.00,1126.00,1126.00,1126.00,9,0
09/22/2005,19:00,1126.25,1126.25,1126.00,1126.00,1,5
09/22/2005,19:01,1126.25,1126.25,1126.25,1126.25,1,0
09/22/2005,19:05,1126.00,1126.00,1126.00,1126.00,0,12
09/22/2005,19:06,1126.00,1126.00,1126.00,1126.00,0,10
09/22/2005,19:07,1126.00,1126.00,1126.00,1126.00,0,6
09/22/2005,19:08,1126.00,1126.00,1126.00,1126.00,0,2
09/22/2005,19:15,1126.00,1126.00,1126.00,1126.00,0,8
09/22/2005,19:16,1126.00,1126.00,1126.00,1126.00,0,4
09/22/2005,19:18,1125.75,1125.75,1125.75,1125.75,0,24
09/22/2005,19:19,1125.75,1125.75,1125.75,1125.75,0,4
09/22/2005,19:20,1125.75,1126.00,1125.75,1126.00,3,2
09/22/2005,19:21,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,19:23,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,19:24,1126.00,1126.00,1126.00,1126.00,5,0
09/22/2005,19:28,1126.00,1126.00,1125.75,1125.75,3,1
09/22/2005,19:29,1126.00,1126.00,1126.00,1126.00,9,0
09/22/2005,19:31,1126.00,1126.00,1126.00,1126.00,2,0
09/22/2005,19:32,1126.00,1126.00,1126.00,1126.00,3,0
09/22/2005,19:34,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,19:35,1126.00,1126.00,1125.75,1125.75,5,1
09/22/2005,19:40,1126.00,1126.00,1126.00,1126.00,4,0
09/22/2005,19:47,1126.25,1126.25,1126.25,1126.25,5,0
09/22/2005,19:49,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,20:05,1126.25,1126.25,1126.25,1126.25,1,0
09/22/2005,20:07,1126.00,1126.00,1126.00,1126.00,0,17
09/22/2005,20:08,1126.00,1126.00,1126.00,1126.00,0,11
09/22/2005,20:09,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,20:11,1126.25,1126.25,1126.25,1126.25,2,0
09/22/2005,20:12,1126.00,1126.25,1126.00,1126.25,2,1
09/22/2005,20:13,1126.25,1126.25,1126.00,1126.00,4,4
09/22/2005,20:14,1126.00,1126.00,1126.00,1126.00,0,2
09/22/2005,20:18,1126.00,1126.00,1126.00,1126.00,0,24
09/22/2005,20:19,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,20:22,1126.00,1126.00,1126.00,1126.00,0,20
09/22/2005,20:23,1126.00,1126.00,1126.00,1126.00,0,10
09/22/2005,20:24,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,20:25,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,20:28,1126.25,1126.25,1126.25,1126.25,2,0
09/22/2005,20:31,1126.00,1126.00,1125.75,1126.00,22,30
09/22/2005,20:34,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,20:35,1126.00,1126.00,1126.00,1126.00,1,0
09/22/2005,20:36,1126.00,1126.00,1126.00,1126.00,4,0
09/22/2005,20:37,1126.00,1126.00,1126.00,1126.00,12,0
09/22/2005,20:38,1126.00,1126.00,1126.00,1126.00,23,0
09/22/2005,20:40,1126.00,1126.00,1126.00,1126.00,2,0
09/22/2005,20:44,1126.25,1126.25,1126.25,1126.25,5,0
09/22/2005,20:45,1126.25,1126.25,1126.25,1126.25,55,0
09/22/2005,20:46,1126.25,1126.25,1126.25,1126.25,36,0
09/22/2005,20:47,1126.25,1126.25,1126.25,1126.25,12,0
09/22/2005,20:48,1126.00,1126.00,1126.00,1126.00,0,12
09/22/2005,20:50,1126.00,1126.00,1126.00,1126.00,0,30
09/22/2005,20:51,1126.00,1126.00,1126.00,1126.00,0,6
09/22/2005,20:52,1126.25,1126.25,1126.25,1126.25,3,0
09/22/2005,20:54,1126.00,1126.00,1126.00,1126.00,0,13
09/22/2005,21:00,1126.00,1126.00,1126.00,1126.00,0,70
09/22/2005,21:08,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,21:09,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,21:10,1126.00,1126.00,1126.00,1126.00,0,10
09/22/2005,21:11,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,21:12,1126.25,1126.25,1126.25,1126.25,1,0
09/22/2005,21:14,1126.25,1126.25,1126.25,1126.25,25,0
09/22/2005,21:15,1126.00,1126.00,1126.00,1126.00,0,24
09/22/2005,21:16,1126.00,1126.00,1126.00,1126.00,0,21
09/22/2005,21:18,1126.00,1126.00,1126.00,1126.00,0,2
09/22/2005,21:21,1126.00,1126.00,1126.00,1126.00,0,2
09/22/2005,21:22,1126.25,1126.25,1126.25,1126.25,1,0
09/22/2005,21:24,1126.00,1126.25,1126.00,1126.00,1,27
09/22/2005,21:25,1126.00,1126.00,1126.00,1126.00,0,2
09/22/2005,21:27,1126.00,1126.00,1126.00,1126.00,0,19
09/22/2005,21:30,1126.00,1126.00,1125.75,1125.75,0,6
09/22/2005,21:32,1126.00,1126.00,1126.00,1126.00,20,0
09/22/2005,21:33,1126.00,1126.00,1126.00,1126.00,5,0
09/22/2005,21:35,1126.00,1126.00,1126.00,1126.00,10,0
09/22/2005,21:36,1126.25,1126.25,1126.25,1126.25,1,0
09/22/2005,21:37,1126.00,1126.00,1126.00,1126.00,0,10
09/22/2005,21:41,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,21:44,1126.25,1126.25,1126.25,1126.25,2,0
09/22/2005,21:46,1126.25,1126.25,1126.25,1126.25,1,0
09/22/2005,21:47,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,21:51,1126.00,1126.00,1126.00,1126.00,0,1
09/22/2005,21:52,1126.25,1126.25,1126.00,1126.00,3,1
09/22/2005,21:53,1126.00,1126.00,1126.00,1126.00,0,7
09/22/2005,21:56,1126.00,1126.00,1126.00,1126.00,0,55
09/22/2005,21:58,1126.25,1126.25,1126.25,1126.25,1,0
09/22/2005,22:01,1126.00,1126.00,1126.00,1126.00,0,2
09/22/2005,22:04,1126.00,1126.00,1126.00,1126.00,0,2
09/22/2005,22:10,1126.25,1126.50,1126.25,1126.50,166,0
09/22/2005,22:11,1126.25,1126.25,1126.25,1126.25,0,4
09/22/2005,22:13,1126.25,1126.25,1126.25,1126.25,0,1
09/22/2005,22:15,1126.50,1126.50,1126.25,1126.25,5,1
09/22/2005,22:22,1126.50,1126.50,1126.50,1126.50,1,0
09/22/2005,22:23,1126.25,1126.50,1126.25,1126.50,167,5
09/22/2005,22:24,1126.50,1126.75,1126.50,1126.75,23,0
09/22/2005,22:25,1126.75,1126.75,1126.50,1126.50,1,20
09/22/2005,22:26,1126.50,1126.50,1126.50,1126.50,0,1
09/22/2005,22:28,1126.50,1126.50,1126.50,1126.50,0,3
09/22/2005,22:29,1126.50,1126.50,1126.50,1126.50,0,3
09/22/2005,22:32,1126.50,1126.50,1126.50,1126.50,0,4
09/22/2005,22:42,1126.50,1126.50,1126.50,1126.50,0,16
09/22/2005,22:45,1126.50,1126.50,1126.50,1126.50,0,1
09/22/2005,22:50,1126.50,1126.50,1126.50,1126.50,0,1
09/22/2005,22:51,1126.25,1126.25,1126.25,1126.25,0,22
09/22/2005,22:52,1126.25,1126.25,1126.25,1126.25,0,1
09/22/2005,22:55,1126.25,1126.25,1126.25,1126.25,0,3
09/22/2005,22:57,1126.25,1126.25,1126.25,1126.25,0,1
09/22/2005,23:03,1126.50,1126.50,1126.50,1126.50,2,0
09/22/2005,23:05,1126.25,1126.25,1126.25,1126.25,0,21
09/22/2005,23:09,1126.25,1126.50,1126.25,1126.50,3,5
09/22/2005,23:10,1126.50,1126.50,1126.25,1126.25,3,1
09/22/2005,23:12,1126.25,1126.25,1126.25,1126.25,0,1
09/22/2005,23:15,1126.25,1126.25,1126.25,1126.25,0,20
09/22/2005,23:16,1126.25,1126.25,1126.25,1126.25,0,2
09/22/2005,23:17,1126.50,1126.50,1126.25,1126.25,2,2
09/22/2005,23:30,1126.25,1126.25,1126.25,1126.25,0,1
09/22/2005,23:31,1126.25,1126.50,1126.25,1126.25,1,140
09/22/2005,23:32,1126.50,1126.50,1126.50,1126.50,3,0
09/22/2005,23:33,1126.50,1126.50,1126.50,1126.50,1,0
09/22/2005,23:34,1126.50,1126.75,1126.50,1126.75,76,0
09/22/2005,23:36,1126.75,1126.75,1126.75,1126.75,1,0
09/22/2005,23:41,1126.75,1126.75,1126.75,1126.75,2,0
09/22/2005,23:46,1126.75,1126.75,1126.75,1126.75,1,0
09/22/2005,23:49,1126.75,1126.75,1126.50,1126.50,2,1
09/22/2005,23:53,1126.75,1126.75,1126.75,1126.75,10,0
09/23/2005,00:05,1126.50,1126.50,1126.50,1126.50,0,19
09/23/2005,00:08,1126.50,1126.50,1126.50,1126.50,0,1
09/23/2005,00:09,1126.25,1126.25,1126.25,1126.25,0,20
09/23/2005,00:13,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,00:22,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,00:24,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,00:25,1126.50,1126.50,1126.50,1126.50,5,0
09/23/2005,00:27,1126.50,1126.75,1126.50,1126.75,5,0
09/23/2005,00:28,1126.50,1126.50,1126.50,1126.50,0,2
09/23/2005,00:31,1126.50,1126.50,1126.50,1126.50,0,1
09/23/2005,00:33,1126.25,1126.25,1126.25,1126.25,0,4
09/23/2005,00:38,1126.50,1126.50,1126.25,1126.25,3,5
09/23/2005,00:39,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,00:43,1126.50,1126.50,1126.50,1126.50,4,0
09/23/2005,00:45,1126.25,1126.25,1126.25,1126.25,0,1
09/23/2005,00:50,1126.25,1126.25,1126.25,1126.25,0,2
09/23/2005,00:52,1126.25,1126.25,1126.25,1126.25,0,63
09/23/2005,00:53,1126.25,1126.25,1126.25,1126.25,0,31
09/23/2005,00:59,1126.25,1126.25,1126.25,1126.25,0,2
09/23/2005,01:01,1126.50,1126.50,1126.50,1126.50,3,0
09/23/2005,01:05,1126.50,1126.50,1126.50,1126.50,4,0
09/23/2005,01:07,1126.50,1126.50,1126.25,1126.25,1,1
09/23/2005,01:08,1126.50,1126.50,1126.50,1126.50,3,0
09/23/2005,01:09,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,01:10,1126.50,1126.50,1126.50,1126.50,16,0
09/23/2005,01:11,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,01:12,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,01:15,1126.25,1126.25,1126.25,1126.25,0,3
09/23/2005,01:17,1126.50,1126.50,1126.50,1126.50,5,0
09/23/2005,01:18,1126.50,1126.50,1126.50,1126.50,20,0
09/23/2005,01:21,1126.50,1126.50,1126.50,1126.50,20,0
09/23/2005,01:22,1126.50,1126.50,1126.50,1126.50,5,0
09/23/2005,01:27,1126.25,1126.50,1126.25,1126.50,25,2
09/23/2005,01:35,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,01:36,1126.50,1126.50,1126.50,1126.50,22,0
09/23/2005,01:37,1126.50,1126.50,1126.50,1126.50,71,0
09/23/2005,01:38,1126.50,1126.50,1126.50,1126.50,3,0
09/23/2005,01:39,1126.50,1126.50,1126.50,1126.50,3,0
09/23/2005,01:40,1126.50,1126.50,1126.50,1126.50,2,0
09/23/2005,01:41,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,01:42,1126.50,1126.50,1126.50,1126.50,27,0
09/23/2005,01:43,1126.75,1126.75,1126.75,1126.75,5,0
09/23/2005,01:44,1126.75,1126.75,1126.75,1126.75,111,0
09/23/2005,01:45,1126.75,1127.00,1126.75,1127.00,32,0
09/23/2005,01:51,1127.00,1127.00,1127.00,1127.00,2,0
09/23/2005,01:55,1127.00,1127.00,1126.75,1126.75,10,26
09/23/2005,01:56,1126.75,1126.75,1126.50,1126.75,4,12
09/23/2005,01:57,1126.75,1127.00,1126.75,1126.75,21,50
09/23/2005,01:58,1126.75,1126.75,1126.75,1126.75,0,6
09/23/2005,01:59,1126.75,1126.75,1126.75,1126.75,0,13
09/23/2005,02:00,1127.00,1127.00,1127.00,1127.00,18,0
09/23/2005,02:01,1127.00,1127.00,1127.00,1127.00,136,0
09/23/2005,02:02,1126.75,1127.00,1126.75,1126.75,11,31
09/23/2005,02:03,1126.75,1127.25,1126.75,1127.00,214,181
09/23/2005,02:04,1127.00,1127.00,1126.75,1126.75,4,82
09/23/2005,02:05,1126.75,1126.75,1126.75,1126.75,0,9
09/23/2005,02:06,1126.75,1127.00,1126.75,1127.00,2,10
09/23/2005,02:07,1127.00,1127.00,1127.00,1127.00,2,0
09/23/2005,02:08,1127.00,1127.00,1126.75,1127.00,107,1
09/23/2005,02:09,1126.75,1127.00,1126.75,1126.75,12,39
09/23/2005,02:10,1126.75,1126.75,1126.00,1126.25,196,526
09/23/2005,02:11,1126.25,1126.50,1126.00,1126.50,9,50
09/23/2005,02:12,1126.50,1126.50,1126.00,1126.00,26,136
09/23/2005,02:13,1126.00,1126.00,1125.75,1125.75,0,75
09/23/2005,02:14,1125.75,1126.00,1125.75,1125.75,1,94
09/23/2005,02:15,1125.75,1125.75,1125.50,1125.50,0,82
09/23/2005,02:17,1125.75,1125.75,1125.25,1125.25,3,133
09/23/2005,02:18,1125.25,1125.50,1125.00,1125.50,78,204
09/23/2005,02:19,1125.50,1125.75,1125.25,1125.75,67,1
09/23/2005,02:20,1125.75,1125.75,1125.75,1125.75,14,0
09/23/2005,02:21,1125.50,1125.50,1125.50,1125.50,0,10
09/23/2005,02:22,1125.50,1125.75,1125.25,1125.75,3,5
09/23/2005,02:23,1125.75,1125.75,1125.75,1125.75,1,0
09/23/2005,02:24,1125.50,1125.50,1125.25,1125.25,5,112
09/23/2005,02:25,1125.00,1125.50,1125.00,1125.25,89,68
09/23/2005,02:26,1125.25,1125.75,1125.25,1125.75,182,37
09/23/2005,02:27,1125.75,1126.00,1125.75,1125.75,84,3
09/23/2005,02:28,1126.00,1126.00,1125.75,1125.75,3,23
09/23/2005,02:29,1126.00,1126.25,1126.00,1126.25,35,0
09/23/2005,02:30,1126.25,1126.25,1126.00,1126.00,25,8
09/23/2005,02:31,1126.00,1126.25,1126.00,1126.25,12,46
09/23/2005,02:32,1126.00,1126.00,1126.00,1126.00,0,10
09/23/2005,02:33,1126.00,1126.00,1126.00,1126.00,0,6
09/23/2005,02:34,1126.00,1126.00,1125.75,1126.00,20,17
09/23/2005,02:35,1126.25,1126.25,1126.25,1126.25,24,0
09/23/2005,02:36,1126.25,1126.25,1126.25,1126.25,10,0
09/23/2005,02:37,1126.00,1126.25,1126.00,1126.25,7,12
09/23/2005,02:38,1126.25,1126.25,1126.25,1126.25,11,0
09/23/2005,02:40,1126.25,1126.25,1126.25,1126.25,28,0
09/23/2005,02:41,1126.25,1126.25,1126.25,1126.25,1,0
09/23/2005,02:42,1126.00,1126.00,1126.00,1126.00,0,12
09/23/2005,02:43,1126.25,1126.25,1126.25,1126.25,137,0
09/23/2005,02:44,1126.25,1126.25,1126.25,1126.25,36,0
09/23/2005,02:45,1126.00,1126.00,1126.00,1126.00,0,113
09/23/2005,02:46,1126.00,1126.00,1125.75,1125.75,0,7
09/23/2005,02:47,1126.00,1126.00,1125.75,1125.75,2,25
09/23/2005,02:48,1125.75,1126.00,1125.75,1125.75,4,63
09/23/2005,02:49,1125.50,1125.75,1125.50,1125.75,52,13
09/23/2005,02:50,1125.75,1125.75,1125.75,1125.75,13,0
09/23/2005,02:51,1125.75,1125.75,1125.75,1125.75,12,0
09/23/2005,02:52,1125.75,1125.75,1125.50,1125.50,1,21
09/23/2005,02:53,1125.50,1125.75,1125.50,1125.75,30,1
09/23/2005,02:54,1125.50,1125.50,1125.25,1125.25,0,36
09/23/2005,02:55,1125.50,1125.75,1125.25,1125.50,74,4
09/23/2005,02:56,1125.25,1125.75,1125.25,1125.50,29,35
09/23/2005,02:57,1125.50,1125.75,1125.50,1125.75,2,2
09/23/2005,02:58,1125.50,1125.75,1125.50,1125.75,91,1
09/23/2005,02:59,1125.75,1126.00,1125.75,1125.75,21,11
09/23/2005,03:00,1125.75,1125.75,1125.75,1125.75,0,28
09/23/2005,03:01,1125.75,1125.75,1125.75,1125.75,0,43
09/23/2005,03:02,1125.75,1125.75,1125.50,1125.75,3,77
09/23/2005,03:03,1125.75,1125.75,1125.50,1125.50,2,63
09/23/2005,03:04,1125.50,1125.50,1125.50,1125.50,0,31
09/23/2005,03:05,1125.50,1125.50,1125.50,1125.50,0,39
09/23/2005,03:06,1125.50,1125.50,1125.25,1125.25,0,115
09/23/2005,03:07,1125.25,1125.25,1125.25,1125.25,0,19
09/23/2005,03:08,1125.25,1125.50,1125.25,1125.25,1,70
09/23/2005,03:09,1125.25,1125.50,1125.25,1125.25,1,54
09/23/2005,03:10,1125.25,1125.25,1125.25,1125.25,0,12
09/23/2005,03:11,1125.25,1125.50,1125.25,1125.50,1,11
09/23/2005,03:12,1125.50,1125.50,1125.25,1125.25,45,7
09/23/2005,03:13,1125.50,1125.75,1125.50,1125.50,113,41
09/23/2005,03:14,1125.50,1125.75,1125.50,1125.75,1,53
09/23/2005,03:15,1125.75,1125.75,1125.50,1125.50,1,65
09/23/2005,03:16,1125.75,1125.75,1125.50,1125.75,3,11
09/23/2005,03:18,1125.75,1125.75,1125.25,1125.50,2,51
09/23/2005,03:19,1125.25,1125.50,1125.25,1125.25,2,55
09/23/2005,03:20,1125.25,1125.50,1125.25,1125.50,1,11
09/23/2005,03:21,1125.50,1125.50,1125.50,1125.50,24,0
09/23/2005,03:22,1125.50,1125.50,1125.50,1125.50,2,0
09/23/2005,03:23,1125.25,1125.50,1125.25,1125.25,10,24
09/23/2005,03:24,1125.25,1125.25,1125.25,1125.25,0,6
09/23/2005,03:25,1125.50,1125.50,1125.50,1125.50,2,0
09/23/2005,03:26,1125.25,1125.25,1125.25,1125.25,0,13
09/23/2005,03:27,1125.50,1125.50,1125.50,1125.50,1,0
09/23/2005,03:28,1125.50,1125.50,1125.50,1125.50,1,0
09/23/2005,03:29,1125.50,1125.50,1125.50,1125.50,58,0
09/23/2005,03:30,1125.50,1125.50,1125.50,1125.50,2,0
09/23/2005,03:31,1125.75,1126.00,1125.75,1126.00,124,0
09/23/2005,03:32,1126.00,1126.00,1126.00,1126.00,1,0
09/23/2005,03:33,1125.75,1125.75,1125.50,1125.50,0,43
09/23/2005,03:34,1125.50,1125.75,1125.50,1125.50,15,21
09/23/2005,03:35,1125.25,1125.50,1125.00,1125.25,1,89
09/23/2005,03:36,1125.50,1125.50,1125.25,1125.25,25,5
09/23/2005,03:37,1125.50,1125.50,1125.25,1125.50,2,2
09/23/2005,03:38,1125.50,1125.50,1125.50,1125.50,1,0
09/23/2005,03:39,1125.50,1125.50,1125.25,1125.25,1,5
09/23/2005,03:40,1125.50,1125.50,1125.50,1125.50,1,0
09/23/2005,03:41,1125.25,1125.25,1125.00,1125.25,30,31
09/23/2005,03:42,1125.25,1125.25,1125.25,1125.25,11,0
09/23/2005,03:43,1125.00,1125.00,1125.00,1125.00,0,1
09/23/2005,03:44,1125.25,1125.25,1125.00,1125.25,6,2
09/23/2005,03:45,1125.25,1125.25,1125.00,1125.00,6,10
09/23/2005,03:47,1125.00,1125.25,1125.00,1125.25,3,2
09/23/2005,03:48,1125.25,1125.25,1125.25,1125.25,27,0
09/23/2005,03:49,1125.25,1125.50,1125.25,1125.50,3,0
09/23/2005,03:51,1125.25,1125.50,1125.25,1125.50,50,6
09/23/2005,03:52,1125.50,1125.50,1125.50,1125.50,11,0
09/23/2005,03:53,1125.50,1125.50,1125.50,1125.50,2,0
09/23/2005,03:54,1125.50,1125.75,1125.50,1125.75,8,3
09/23/2005,03:55,1125.75,1125.75,1125.25,1125.25,9,22
09/23/2005,03:56,1125.25,1125.50,1125.25,1125.50,34,2
09/23/2005,03:57,1125.50,1125.50,1125.50,1125.50,8,0
09/23/2005,03:58,1125.50,1125.50,1125.50,1125.50,12,0
09/23/2005,03:59,1125.50,1125.50,1125.50,1125.50,1,0
09/23/2005,04:00,1125.50,1125.50,1125.50,1125.50,2,0
09/23/2005,04:01,1125.50,1126.00,1125.50,1126.00,208,5
09/23/2005,04:02,1126.00,1126.75,1125.50,1126.50,779,201
09/23/2005,04:03,1126.25,1126.50,1126.25,1126.25,21,88
09/23/2005,04:04,1126.00,1126.00,1126.00,1126.00,0,31
09/23/2005,04:05,1126.25,1126.50,1126.25,1126.50,36,0
09/23/2005,04:06,1126.25,1126.50,1126.25,1126.50,3,21
09/23/2005,04:07,1126.25,1126.25,1126.00,1126.00,0,18
09/23/2005,04:08,1126.00,1126.50,1126.00,1126.25,25,36
09/23/2005,04:09,1126.25,1126.50,1126.00,1126.00,1,3
09/23/2005,04:10,1126.25,1126.25,1126.00,1126.00,21,97
09/23/2005,04:11,1126.00,1126.00,1126.00,1126.00,0,1
09/23/2005,04:12,1126.25,1126.25,1126.25,1126.25,10,0
09/23/2005,04:13,1126.00,1126.00,1126.00,1126.00,0,1
09/23/2005,04:14,1126.25,1126.25,1126.00,1126.00,5,54
09/23/2005,04:15,1126.00,1126.00,1125.75,1126.00,1,13
09/23/2005,04:16,1126.00,1126.00,1126.00,1126.00,1,0
09/23/2005,04:17,1125.75,1125.75,1125.75,1125.75,0,5
09/23/2005,04:19,1126.00,1126.00,1126.00,1126.00,1,0
09/23/2005,04:20,1125.75,1125.75,1125.50,1125.75,10,107
09/23/2005,04:22,1125.75,1125.75,1125.75,1125.75,44,0
09/23/2005,04:23,1126.00,1126.00,1125.75,1126.00,3,6
09/23/2005,04:25,1126.00,1126.00,1126.00,1126.00,1,0
09/23/2005,04:26,1125.75,1125.75,1125.75,1125.75,0,30
09/23/2005,04:27,1125.75,1125.75,1125.75,1125.75,0,24
09/23/2005,04:28,1125.75,1125.75,1125.75,1125.75,0,5
09/23/2005,04:30,1125.75,1125.75,1125.75,1125.75,0,25
09/23/2005,04:31,1126.00,1126.00,1125.75,1125.75,2,3
09/23/2005,04:32,1125.75,1125.75,1125.75,1125.75,0,3
09/23/2005,04:34,1125.75,1125.75,1125.75,1125.75,0,16
09/23/2005,04:35,1125.75,1125.75,1125.75,1125.75,0,4
09/23/2005,04:36,1125.75,1126.00,1125.75,1126.00,2,5
09/23/2005,04:37,1125.75,1125.75,1125.75,1125.75,0,63
09/23/2005,04:38,1125.75,1125.75,1125.75,1125.75,0,31
09/23/2005,04:39,1126.00,1126.00,1125.75,1125.75,1,31
09/23/2005,04:40,1125.75,1125.75,1125.75,1125.75,0,15
09/23/2005,04:41,1125.50,1125.75,1125.50,1125.75,5,3
09/23/2005,04:42,1125.75,1126.00,1125.75,1126.00,20,0
09/23/2005,04:43,1125.75,1126.00,1125.75,1126.00,1,1
09/23/2005,04:44,1126.00,1126.00,1126.00,1126.00,21,0
09/23/2005,04:45,1126.00,1126.00,1126.00,1126.00,1,0
09/23/2005,04:47,1126.00,1126.00,1126.00,1126.00,3,0
09/23/2005,04:48,1126.00,1126.00,1126.00,1126.00,3,0
09/23/2005,04:49,1126.00,1126.00,1125.75,1125.75,21,7
09/23/2005,04:50,1126.00,1126.00,1126.00,1126.00,1,0
09/23/2005,04:51,1126.00,1126.00,1126.00,1126.00,31,0
09/23/2005,04:52,1126.00,1126.00,1126.00,1126.00,1,0
09/23/2005,04:53,1126.00,1126.00,1126.00,1126.00,13,0
09/23/2005,04:54,1126.00,1126.00,1126.00,1126.00,10,0
09/23/2005,04:55,1126.00,1126.00,1126.00,1126.00,5,0
09/23/2005,04:58,1126.25,1126.25,1126.00,1126.00,1,15
09/23/2005,04:59,1126.00,1126.00,1126.00,1126.00,0,2
09/23/2005,05:00,1126.00,1126.00,1126.00,1126.00,0,60
09/23/2005,05:01,1126.00,1126.00,1126.00,1126.00,0,37
09/23/2005,05:03,1126.25,1126.25,1126.25,1126.25,84,0
09/23/2005,05:04,1126.25,1126.50,1126.25,1126.50,68,0
09/23/2005,05:05,1126.50,1126.50,1126.50,1126.50,10,0
09/23/2005,05:06,1126.50,1126.50,1126.50,1126.50,1,0
09/23/2005,05:07,1126.50,1126.75,1126.50,1126.75,71,0
09/23/2005,05:08,1126.75,1126.75,1126.75,1126.75,143,0
09/23/2005,05:09,1126.75,1127.00,1126.75,1127.00,247,0
09/23/2005,05:10,1127.00,1127.00,1126.75,1126.75,61,1
09/23/2005,05:11,1126.75,1128.00,1126.75,1128.00,757,5
09/23/2005,05:12,1127.75,1127.75,1127.75,1127.75,0,50
09/23/2005,05:13,1127.75,1128.25,1127.75,1128.00,532,24
09/23/2005,05:14,1128.00,1128.00,1128.00,1128.00,0,142
09/23/2005,05:15,1127.75,1127.75,1127.75,1127.75,0,154
09/23/2005,05:16,1127.75,1127.75,1127.50,1127.50,1,54
09/23/2005,05:17,1127.75,1127.75,1127.50,1127.50,139,1
09/23/2005,05:19,1127.75,1127.75,1127.50,1127.50,11,27
09/23/2005,05:20,1127.50,1127.75,1127.50,1127.50,100,39
09/23/2005,05:21,1127.50,1127.50,1127.25,1127.25,0,147
09/23/2005,05:22,1127.25,1127.25,1127.00,1127.00,0,17
09/23/2005,05:23,1127.00,1127.00,1127.00,1127.00,0,5
09/23/2005,05:24,1127.00,1127.25,1127.00,1127.00,1,142
09/23/2005,05:25,1127.25,1127.50,1127.25,1127.50,57,0
09/23/2005,05:26,1127.50,1127.50,1127.50,1127.50,14,0
09/23/2005,05:27,1127.75,1127.75,1127.50,1127.75,65,5
09/23/2005,05:28,1127.75,1127.75,1127.50,1127.50,1,4
09/23/2005,05:29,1127.75,1127.75,1127.75,1127.75,15,0
09/23/2005,05:30,1127.50,1127.50,1127.50,1127.50,0,5
09/23/2005,05:31,1127.50,1127.50,1127.50,1127.50,0,20
09/23/2005,05:32,1127.50,1127.75,1127.50,1127.75,215,9
09/23/2005,05:33,1127.75,1127.75,1127.75,1127.75,37,0
09/23/2005,05:34,1127.75,1127.75,1127.75,1127.75,18,0
09/23/2005,05:35,1127.50,1127.50,1127.50,1127.50,0,1
09/23/2005,05:36,1127.50,1127.75,1127.50,1127.75,68,50
09/23/2005,05:38,1127.50,1127.50,1127.50,1127.50,0,80
09/23/2005,05:39,1127.50,1127.50,1127.50,1127.50,0,1
09/23/2005,05:40,1127.50,1127.50,1127.50,1127.50,0,2
09/23/2005,05:41,1127.50,1127.50,1127.50,1127.50,0,22
09/23/2005,05:42,1127.75,1127.75,1127.75,1127.75,38,0
09/23/2005,05:43,1127.75,1127.75,1127.50,1127.75,31,1
09/23/2005,05:44,1127.75,1127.75,1127.75,1127.75,46,0
09/23/2005,05:45,1127.50,1127.50,1127.50,1127.50,0,10
09/23/2005,05:46,1127.75,1127.75,1127.75,1127.75,62,0
09/23/2005,05:47,1127.75,1128.25,1127.75,1128.00,65,29
09/23/2005,05:48,1128.00,1128.00,1128.00,1128.00,0,1
09/23/2005,05:50,1128.00,1128.00,1128.00,1128.00,0,3
09/23/2005,05:51,1127.75,1127.75,1127.75,1127.75,0,5
09/23/2005,05:53,1127.75,1127.75,1127.75,1127.75,0,221
09/23/2005,05:54,1127.75,1127.75,1127.75,1127.75,0,3
09/23/2005,05:55,1127.75,1128.00,1127.75,1127.75,1,2
09/23/2005,05:56,1127.75,1127.75,1127.75,1127.75,0,5
09/23/2005,05:57,1128.00,1128.00,1128.00,1128.00,1,0
09/23/2005,05:58,1128.00,1128.75,1128.00,1128.25,672,416
09/23/2005,05:59,1128.25,1128.50,1128.25,1128.50,1,81
09/23/2005,06:00,1128.25,1128.25,1128.25,1128.25,0,53
09/23/2005,06:01,1128.25,1128.75,1128.25,1128.50,139,118
09/23/2005,06:02,1128.50,1128.75,1128.50,1128.75,11,23
09/23/2005,06:03,1128.50,1128.50,1128.50,1128.50,0,56
09/23/2005,06:04,1128.50,1128.50,1128.25,1128.25,0,3
09/23/2005,06:05,1128.50,1128.50,1128.25,1128.25,86,5
09/23/2005,06:06,1128.50,1128.75,1128.50,1128.50,70,1
09/23/2005,06:07,1128.50,1128.50,1128.50,1128.50,0,36
09/23/2005,06:08,1128.50,1128.50,1128.50,1128.50,0,6
09/23/2005,06:09,1128.50,1128.75,1128.50,1128.50,36,51
09/23/2005,06:10,1128.75,1128.75,1128.50,1128.50,1,71
09/23/2005,06:11,1128.50,1128.50,1128.25,1128.25,0,131
09/23/2005,06:12,1128.25,1128.25,1128.00,1128.25,58,9
09/23/2005,06:13,1128.25,1128.50,1128.25,1128.25,22,39
09/23/2005,06:14,1128.25,1128.25,1128.25,1128.25,0,8
09/23/2005,06:15,1128.25,1128.25,1128.00,1128.00,1,9
09/23/2005,06:16,1128.25,1128.25,1128.25,1128.25,110,0
09/23/2005,06:17,1128.25,1128.25,1128.00,1128.00,92,132
09/23/2005,06:18,1128.00,1128.00,1127.75,1128.00,1,26
09/23/2005,06:19,1127.75,1127.75,1127.75,1127.75,0,161
09/23/2005,06:20,1127.75,1127.75,1127.50,1127.75,100,96
09/23/2005,06:21,1127.75,1127.75,1127.75,1127.75,48,0
09/23/2005,06:22,1127.75,1127.75,1127.75,1127.75,1,0
09/23/2005,06:23,1127.75,1127.75,1127.75,1127.75,74,0
09/23/2005,06:24,1127.75,1127.75,1127.75,1127.75,80,0
09/23/2005,06:25,1127.75,1128.25,1127.75,1128.00,230,27
09/23/2005,06:26,1128.00,1128.00,1128.00,1128.00,0,1
09/23/2005,06:27,1127.75,1127.75,1127.50,1127.50,7,103
09/23/2005,06:28,1127.75,1128.00,1127.75,1128.00,37,0
09/23/2005,06:29,1127.75,1128.00,1127.75,1128.00,12,3
09/23/2005,06:30,1127.75,1127.75,1127.50,1127.75,17,150
09/23/2005,06:31,1127.75,1127.75,1127.75,1127.75,1,0
09/23/2005,06:32,1127.75,1127.75,1127.50,1127.75,151,10
09/23/2005,06:33,1127.75,1127.75,1127.50,1127.50,172,13
09/23/2005,06:34,1127.50,1127.75,1127.50,1127.75,244,100
09/23/2005,06:35,1127.75,1127.75,1127.75,1127.75,10,0
09/23/2005,06:36,1128.00,1128.00,1127.75,1127.75,1,58
09/23/2005,06:37,1127.75,1127.75,1127.75,1127.75,0,91
09/23/2005,06:38,1127.75,1128.00,1127.75,1127.75,88,51
09/23/2005,06:39,1128.00,1128.00,1127.75,1127.75,5,2
09/23/2005,06:40,1127.75,1128.00,1127.75,1128.00,60,3
09/23/2005,06:41,1128.00,1128.00,1128.00,1128.00,24,0
09/23/2005,06:42,1127.75,1128.00,1127.75,1128.00,77,11
09/23/2005,06:44,1128.00,1128.00,1128.00,1128.00,91,0
09/23/2005,06:45,1128.00,1128.25,1128.00,1128.00,2,62
09/23/2005,06:46,1128.00,1128.25,1128.00,1128.25,5,7
09/23/2005,06:47,1128.25,1128.25,1128.00,1128.00,169,1
09/23/2005,06:48,1128.25,1128.25,1128.00,1128.00,1,7
09/23/2005,06:49,1128.00,1128.25,1128.00,1128.25,5,1
09/23/2005,06:50,1128.25,1128.25,1128.25,1128.25,2,0
09/23/2005,06:51,1128.00,1128.00,1128.00,1128.00,0,138
09/23/2005,06:52,1128.00,1128.00,1127.75,1127.75,0,6
09/23/2005,06:53,1128.00,1128.00,1128.00,1128.00,64,0
09/23/2005,06:55,1128.00,1128.00,1128.00,1128.00,52,0
09/23/2005,06:56,1128.00,1128.25,1128.00,1128.25,41,11
09/23/2005,06:57,1128.00,1128.00,1128.00,1128.00,0,63
09/23/2005,06:58,1128.00,1128.00,1127.75,1127.75,0,3
09/23/2005,06:59,1128.00,1128.00,1127.75,1127.75,2,5
09/23/2005,07:00,1128.00,1128.00,1127.75,1127.75,1,125
09/23/2005,07:01,1127.75,1127.75,1127.75,1127.75,0,265
09/23/2005,07:02,1128.00,1128.00,1128.00,1128.00,1,0
09/23/2005,07:03,1127.75,1127.75,1127.50,1127.75,8,282
09/23/2005,07:04,1127.75,1127.75,1127.75,1127.75,21,0
09/23/2005,07:05,1127.75,1127.75,1127.50,1127.50,8,450
09/23/2005,07:06,1127.25,1127.50,1127.25,1127.50,55,18
09/23/2005,07:07,1127.25,1127.50,1127.25,1127.25,37,3
09/23/2005,07:08,1127.25,1127.50,1127.25,1127.50,6,32
09/23/2005,07:09,1127.25,1127.25,1127.00,1127.00,0,283
09/23/2005,07:10,1127.00,1127.25,1127.00,1127.25,4,6
09/23/2005,07:11,1127.25,1127.25,1127.00,1127.25,307,2
09/23/2005,07:12,1127.25,1127.75,1127.25,1127.75,218,15
09/23/2005,07:13,1127.50,1127.50,1127.50,1127.50,0,5
09/23/2005,07:14,1127.50,1127.50,1127.50,1127.50,0,13
09/23/2005,07:15,1127.75,1127.75,1127.75,1127.75,2,0
09/23/2005,07:16,1127.75,1128.00,1127.75,1127.75,201,66
09/23/2005,07:17,1127.75,1127.75,1127.50,1127.50,0,2
09/23/2005,07:18,1127.50,1127.50,1127.25,1127.50,1,129
09/23/2005,07:19,1127.25,1127.25,1127.25,1127.25,0,46
09/23/2005,07:20,1127.25,1127.25,1127.25,1127.25,0,307
09/23/2005,07:21,1127.25,1127.25,1127.00,1127.00,2,445
09/23/2005,07:22,1126.75,1126.75,1125.75,1126.00,58,1183
09/23/2005,07:23,1126.00,1126.25,1125.75,1126.00,110,113
09/23/2005,07:24,1126.25,1126.25,1126.00,1126.25,496,7
09/23/2005,07:25,1126.25,1126.50,1126.00,1126.50,160,4
09/23/2005,07:26,1126.25,1126.50,1126.25,1126.50,62,115
09/23/2005,07:27,1126.25,1126.50,1126.25,1126.50,5,56
09/23/2005,07:28,1126.50,1126.50,1126.25,1126.50,309,10
09/23/2005,07:29,1126.50,1126.50,1126.50,1126.50,165,0
09/23/2005,07:30,1126.50,1126.50,1126.25,1126.50,234,3
09/23/2005,07:31,1126.50,1126.50,1126.50,1126.50,45,0
09/23/2005,07:32,1126.50,1126.75,1126.50,1126.50,63,62
09/23/2005,07:33,1126.25,1126.50,1126.25,1126.25,40,186
09/23/2005,07:34,1126.50,1126.50,1126.25,1126.25,22,30
09/23/2005,07:35,1126.25,1126.50,1126.25,1126.25,29,179
09/23/2005,07:36,1126.25,1126.25,1126.00,1126.25,85,59
09/23/2005,07:37,1126.25,1126.25,1126.25,1126.25,10,0
09/23/2005,07:38,1126.25,1126.25,1126.00,1126.00,20,163
09/23/2005,07:39,1126.25,1126.25,1125.75,1126.00,76,182
09/23/2005,07:40,1126.00,1126.25,1126.00,1126.25,172,71
09/23/2005,07:41,1126.25,1126.50,1126.25,1126.50,130,183
09/23/2005,07:42,1126.50,1126.75,1126.25,1126.75,215,174
09/23/2005,07:43,1126.75,1126.75,1126.25,1126.25,5,82
09/23/2005,07:44,1126.25,1126.50,1126.25,1126.50,35,29
09/23/2005,07:45,1126.50,1126.50,1126.25,1126.50,109,10
09/23/2005,07:46,1126.50,1126.50,1126.50,1126.50,19,0
09/23/2005,07:47,1126.50,1126.75,1126.50,1126.75,21,0
09/23/2005,07:48,1126.50,1126.50,1126.50,1126.50,0,2
09/23/2005,07:49,1126.75,1126.75,1126.50,1126.75,10,1
09/23/2005,07:50,1126.75,1126.75,1126.75,1126.75,25,0
09/23/2005,07:51,1126.75,1126.75,1126.75,1126.75,128,0
09/23/2005,07:52,1127.00,1127.00,1126.50,1126.75,100,147
09/23/2005,07:53,1126.50,1126.50,1126.50,1126.50,0,8
09/23/2005,07:54,1126.75,1126.75,1126.75,1126.75,18,0
09/23/2005,07:55,1126.75,1127.25,1126.75,1127.25,329,260
09/23/2005,07:56,1127.25,1127.25,1127.00,1127.25,223,27
09/23/2005,07:57,1127.25,1127.50,1127.00,1127.00,52,155
09/23/2005,07:58,1127.00,1127.25,1127.00,1127.00,3,2
09/23/2005,07:59,1127.00,1127.25,1127.00,1127.00,13,4
09/23/2005,08:00,1127.25,1127.25,1127.00,1127.00,2,218
09/23/2005,08:01,1126.75,1127.00,1126.75,1127.00,65,5
09/23/2005,08:02,1127.25,1127.25,1127.00,1127.00,14,141
09/23/2005,08:03,1127.00,1127.00,1126.75,1127.00,210,21
09/23/2005,08:04,1127.00,1127.00,1126.75,1126.75,114,1
09/23/2005,08:05,1127.00,1127.00,1126.75,1127.00,9,11
09/23/2005,08:06,1127.00,1127.00,1127.00,1127.00,103,0
09/23/2005,08:07,1127.25,1127.25,1127.25,1127.25,71,0
09/23/2005,08:08,1127.00,1127.00,1127.00,1127.00,0,115
09/23/2005,08:09,1126.75,1126.75,1126.50,1126.50,3,364
09/23/2005,08:10,1126.50,1126.75,1126.50,1126.75,11,2
09/23/2005,08:11,1126.50,1126.50,1126.50,1126.50,0,23
09/23/2005,08:12,1126.75,1126.75,1126.50,1126.75,8,109
09/23/2005,08:13,1126.50,1126.75,1126.50,1126.50,1,60
09/23/2005,08:14,1126.75,1126.75,1126.75,1126.75,8,0
09/23/2005,08:15,1126.50,1126.50,1126.25,1126.25,0,317
09/23/2005,08:16,1126.50,1126.50,1126.25,1126.25,256,1
09/23/2005,08:17,1126.25,1126.50,1126.25,1126.50,45,13
09/23/2005,08:18,1126.50,1126.50,1126.25,1126.50,155,54
09/23/2005,08:19,1126.50,1126.50,1126.50,1126.50,101,0
09/23/2005,08:20,1126.25,1126.25,1126.25,1126.25,0,94
09/23/2005,08:21,1126.25,1126.50,1126.25,1126.50,1,2
09/23/2005,08:22,1126.50,1126.50,1126.25,1126.50,7,50
09/23/2005,08:23,1126.50,1126.50,1126.25,1126.25,69,15
09/23/2005,08:24,1126.25,1126.50,1126.25,1126.50,147,4
09/23/2005,08:25,1126.50,1126.50,1126.25,1126.25,1,2
09/23/2005,08:26,1126.25,1126.25,1126.00,1126.25,104,263
09/23/2005,08:27,1126.25,1126.50,1126.00,1126.00,112,242
09/23/2005,08:28,1126.00,1126.25,1125.75,1126.00,24,353
09/23/2005,08:29,1126.00,1126.25,1125.75,1125.75,507,77
09/23/2005,08:30,1126.00,1126.00,1125.50,1125.50,43,1885
09/23/2005,08:31,1125.50,1125.75,1125.25,1125.50,1607,1730
09/23/2005,08:32,1125.50,1126.00,1125.25,1125.75,935,822
09/23/2005,08:33,1126.00,1126.50,1125.75,1126.25,1635,1502
09/23/2005,08:34,1126.00,1126.50,1125.50,1126.00,1459,1209
09/23/2005,08:35,1125.75,1126.00,1125.00,1125.25,144,3333
09/23/2005,08:36,1125.50,1125.50,1123.75,1123.75,3283,7985
09/23/2005,08:37,1123.75,1124.00,1123.50,1123.75,2961,2591
09/23/2005,08:38,1124.00,1124.25,1123.75,1124.00,945,1021
09/23/2005,08:39,1124.25,1124.25,1123.50,1123.75,1522,1109
09/23/2005,08:40,1124.00,1124.75,1124.00,1124.50,1681,471
09/23/2005,08:41,1124.50,1124.75,1124.00,1124.25,409,660
09/23/2005,08:42,1124.25,1124.25,1123.75,1123.75,383,1649
09/23/2005,08:43,1123.75,1124.25,1123.25,1124.25,1379,1640
09/23/2005,08:44,1124.00,1124.25,1123.50,1123.75,231,1527
09/23/2005,08:45,1123.75,1124.75,1123.50,1124.75,2926,978
09/23/2005,08:46,1124.50,1125.50,1124.50,1125.25,2789,459
09/23/2005,08:47,1125.25,1125.25,1124.50,1125.00,905,2136
09/23/2005,08:48,1125.00,1125.00,1124.50,1125.00,745,1276
09/23/2005,08:49,1125.00,1125.00,1123.75,1124.00,1207,2211
09/23/2005,08:50,1124.25,1124.25,1123.00,1123.50,1671,2986
09/23/2005,08:51,1123.50,1124.00,1123.25,1123.75,1167,604
09/23/2005,08:52,1123.75,1123.75,1122.25,1122.25,1794,7350
09/23/2005,08:53,1122.50,1122.75,1122.00,1122.75,4156,2160
09/23/2005,08:54,1122.75,1122.75,1122.25,1122.50,832,1444
09/23/2005,08:55,1122.50,1123.25,1122.50,1122.75,1940,1529
09/23/2005,08:56,1123.00,1123.25,1122.75,1123.00,517,291
09/23/2005,08:57,1123.00,1123.25,1122.25,1123.25,630,1607
09/23/2005,08:58,1123.00,1124.00,1122.75,1124.00,2380,768
09/23/2005,08:59,1123.75,1124.00,1122.75,1122.75,74,2143
09/23/2005,09:00,1122.50,1123.25,1122.50,1123.00,871,90
09/23/2005,09:01,1123.00,1123.00,1122.75,1123.00,499,217
09/23/2005,09:02,1123.00,1123.50,1122.75,1123.25,830,841
09/23/2005,09:03,1123.50,1124.00,1123.00,1123.50,1676,629
09/23/2005,09:04,1123.75,1124.25,1123.50,1124.00,2433,747
09/23/2005,09:05,1124.00,1124.25,1123.75,1124.00,1234,847
09/23/2005,09:06,1124.00,1124.75,1124.00,1124.25,2022,1263
09/23/2005,09:07,1124.25,1124.25,1123.50,1124.00,335,1355
09/23/2005,09:08,1123.75,1124.00,1123.50,1123.50,642,453
09/23/2005,09:09,1123.75,1123.75,1123.00,1123.25,811,1692
09/23/2005,09:10,1123.50,1124.25,1123.25,1124.00,1614,856
09/23/2005,09:11,1124.00,1125.25,1123.75,1125.00,6379,3521
09/23/2005,09:12,1125.25,1125.25,1124.25,1124.25,430,2751
09/23/2005,09:13,1124.25,1124.50,1123.50,1123.75,310,2262
09/23/2005,09:14,1123.75,1124.00,1122.75,1123.25,746,2366
09/23/2005,09:15,1123.25,1124.00,1123.25,1123.75,1796,128
09/23/2005,09:16,1123.75,1124.00,1123.25,1123.50,247,1053
09/23/2005,09:17,1123.25,1123.50,1122.75,1123.50,904,993
09/23/2005,09:18,1123.50,1123.50,1122.25,1122.50,587,2684
09/23/2005,09:19,1122.50,1123.00,1122.50,1123.00,843,1284
09/23/2005,09:20,1123.00,1123.50,1122.75,1123.25,924,1064
09/23/2005,09:21,1123.25,1124.00,1123.25,1124.00,1834,279
09/23/2005,09:22,1123.75,1124.75,1123.50,1124.25,2448,1801
09/23/2005,09:23,1124.25,1125.00,1124.00,1125.00,2386,383
09/23/2005,09:24,1124.75,1125.00,1123.75,1124.50,566,1203
09/23/2005,09:25,1124.50,1125.25,1124.50,1125.25,1627,761
09/23/2005,09:26,1125.25,1125.25,1124.25,1124.75,448,1336
09/23/2005,09:27,1125.00,1126.00,1124.75,1125.75,4873,1788
09/23/2005,09:28,1125.75,1125.75,1125.00,1125.00,1393,1482
09/23/2005,09:29,1125.25,1126.00,1125.25,1125.25,3386,1772
09/23/2005,09:30,1125.50,1125.75,1125.25,1125.50,482,436
09/23/2005,09:31,1125.25,1125.75,1124.75,1125.00,987,2351
09/23/2005,09:32,1124.75,1125.25,1124.50,1125.00,727,1419
09/23/2005,09:33,1125.00,1125.50,1124.75,1125.00,507,912
09/23/2005,09:34,1125.00,1125.50,1124.25,1124.50,667,1391
09/23/2005,09:35,1124.25,1124.75,1123.75,1124.00,711,2842
09/23/2005,09:36,1124.00,1124.25,1123.75,1123.75,619,1486
09/23/2005,09:37,1124.00,1124.00,1123.50,1123.75,211,1891
09/23/2005,09:38,1123.75,1124.00,1123.50,1123.50,411,663
09/23/2005,09:39,1123.50,1123.75,1123.50,1123.75,205,52
09/23/2005,09:40,1123.75,1123.75,1123.50,1123.50,1398,186
09/23/2005,09:41,1123.50,1124.00,1123.50,1124.00,467,265
09/23/2005,09:42,1124.00,1124.25,1123.50,1123.75,1086,726
09/23/2005,09:43,1124.00,1124.75,1123.75,1123.75,1677,674
09/23/2005,09:44,1124.00,1124.25,1123.75,1124.25,335,931
09/23/2005,09:45,1124.25,1124.25,1123.50,1123.50,24,1736
09/23/2005,09:46,1123.50,1123.50,1123.00,1123.25,870,1689
09/23/2005,09:47,1123.50,1123.75,1123.00,1123.50,882,349
09/23/2005,09:48,1123.50,1123.75,1123.25,1123.25,153,401
09/23/2005,09:49,1123.50,1123.50,1123.00,1123.50,264,401
09/23/2005,09:50,1123.50,1123.75,1123.25,1123.25,408,307
09/23/2005,09:51,1123.50,1123.75,1123.25,1123.50,228,265
09/23/2005,09:52,1123.50,1124.00,1123.25,1124.00,1190,12
09/23/2005,09:53,1123.75,1124.00,1123.25,1123.25,327,1233
09/23/2005,09:54,1123.25,1123.50,1123.00,1123.50,837,119
09/23/2005,09:55,1123.50,1124.50,1123.25,1124.25,1457,398
09/23/2005,09:56,1124.25,1124.75,1124.00,1124.50,484,651
09/23/2005,09:57,1124.50,1124.75,1124.25,1124.50,203,490
09/23/2005,09:58,1124.25,1125.00,1124.25,1124.75,730,1007
09/23/2005,09:59,1124.50,1125.50,1124.50,1125.25,2963,937
09/23/2005,10:00,1125.25,1125.75,1124.75,1125.50,2557,853
09/23/2005,10:01,1125.50,1126.25,1125.25,1126.00,2724,1554
09/23/2005,10:02,1126.00,1126.75,1126.00,1126.50,5042,2130
09/23/2005,10:03,1126.25,1127.00,1126.25,1126.50,1185,1456
09/23/2005,10:04,1126.50,1126.75,1126.00,1126.50,1483,1465
09/23/2005,10:05,1126.25,1126.50,1125.50,1125.50,365,1666
09/23/2005,10:06,1125.50,1125.75,1125.00,1125.50,750,2338
09/23/2005,10:07,1125.25,1126.00,1125.25,1125.50,974,1129
09/23/2005,10:08,1125.75,1126.00,1125.50,1125.75,411,511
09/23/2005,10:09,1126.00,1126.50,1125.50,1125.50,1377,1199
09/23/2005,10:10,1125.50,1126.25,1125.25,1125.50,1162,532
09/23/2005,10:11,1125.50,1125.75,1125.00,1125.75,574,935
09/23/2005,10:12,1125.75,1126.25,1125.50,1126.00,657,547
09/23/2005,10:13,1126.25,1126.25,1125.75,1126.00,951,535
09/23/2005,10:14,1126.00,1126.00,1125.50,1125.75,15,772
09/23/2005,10:15,1125.50,1126.50,1125.50,1126.00,1974,876
09/23/2005,10:16,1126.00,1126.25,1125.50,1126.00,380,673
09/23/2005,10:17,1125.75,1126.25,1125.50,1126.25,906,171
09/23/2005,10:18,1126.25,1126.75,1126.00,1126.25,1263,763
09/23/2005,10:19,1126.25,1126.50,1126.25,1126.50,283,13
09/23/2005,10:20,1126.50,1127.25,1126.25,1127.25,2436,554
09/23/2005,10:21,1127.25,1127.50,1127.00,1127.00,3876,1731
09/23/2005,10:22,1127.25,1127.25,1126.75,1127.00,592,1121
09/23/2005,10:23,1127.00,1127.25,1126.75,1127.00,467,456
09/23/2005,10:24,1127.00,1127.25,1126.75,1127.25,1352,554
09/23/2005,10:25,1127.00,1127.25,1127.00,1127.00,610,15
09/23/2005,10:26,1127.25,1127.75,1127.00,1127.00,1998,1059
09/23/2005,10:27,1127.00,1127.50,1127.00,1127.00,553,2065
09/23/2005,10:28,1127.00,1127.25,1126.00,1126.25,511,2582
09/23/2005,10:29,1126.25,1126.25,1125.75,1126.00,851,544
09/23/2005,10:30,1125.75,1126.25,1125.75,1126.00,586,700
09/23/2005,10:31,1126.25,1126.50,1126.00,1126.25,563,253
09/23/2005,10:32,1126.00,1126.75,1126.00,1126.25,895,755
09/23/2005,10:33,1126.50,1126.50,1126.00,1126.25,225,718
09/23/2005,10:34,1126.25,1126.25,1125.75,1126.00,358,579
09/23/2005,10:35,1126.00,1126.25,1125.75,1126.00,1058,473
09/23/2005,10:36,1126.00,1126.50,1126.00,1126.50,419,474
09/23/2005,10:37,1126.25,1126.75,1126.25,1126.25,683,943
09/23/2005,10:38,1126.50,1126.50,1125.50,1125.50,201,1383
09/23/2005,10:39,1125.75,1125.75,1125.00,1125.50,1487,1903
09/23/2005,10:40,1125.50,1125.75,1125.25,1125.50,584,16
09/23/2005,10:41,1125.75,1125.75,1125.50,1125.50,764,67
09/23/2005,10:42,1125.75,1126.00,1125.50,1125.50,512,465
09/23/2005,10:43,1125.75,1126.00,1125.75,1125.75,404,461
09/23/2005,10:44,1125.75,1126.00,1125.75,1125.75,202,273
09/23/2005,10:45,1125.75,1126.50,1125.75,1126.25,1529,135
09/23/2005,10:46,1126.50,1126.50,1126.00,1126.25,209,444
09/23/2005,10:47,1126.25,1126.25,1126.00,1126.25,396,170
09/23/2005,10:48,1126.25,1126.25,1126.00,1126.00,63,374
09/23/2005,10:49,1126.25,1126.50,1126.00,1126.50,388,400
09/23/2005,10:50,1126.50,1127.00,1126.25,1126.75,2876,482
09/23/2005,10:51,1126.75,1127.25,1126.75,1127.00,2818,1051
09/23/2005,10:52,1127.00,1127.25,1126.75,1127.00,546,825
09/23/2005,10:53,1127.00,1127.50,1126.75,1127.50,3380,407
09/23/2005,10:54,1127.50,1127.50,1126.75,1127.00,653,1155
09/23/2005,10:55,1127.00,1127.00,1126.75,1127.00,273,96
09/23/2005,10:56,1126.75,1127.00,1126.75,1127.00,234,312
09/23/2005,10:57,1126.75,1127.00,1126.50,1126.75,588,595
09/23/2005,10:58,1126.75,1127.00,1126.75,1127.00,20,97
09/23/2005,10:59,1127.00,1127.00,1126.75,1126.75,181,6
09/23/2005,11:00,1127.00,1127.25,1126.75,1127.00,1054,731
09/23/2005,11:01,1127.00,1127.00,1126.75,1127.00,1617,13
09/23/2005,11:02,1127.00,1127.25,1127.00,1127.00,199,394
09/23/2005,11:03,1127.25,1127.25,1127.00,1127.00,119,129
09/23/2005,11:04,1127.00,1127.25,1126.75,1127.00,439,712
09/23/2005,11:05,1127.00,1127.00,1126.75,1127.00,93,172
09/23/2005,11:06,1127.00,1127.00,1126.25,1126.25,73,2315
09/23/2005,11:07,1126.25,1126.50,1126.00,1126.50,613,406
09/23/2005,11:08,1126.50,1126.75,1126.25,1126.50,344,202
09/23/2005,11:09,1126.50,1126.75,1126.50,1126.75,899,36
09/23/2005,11:10,1126.75,1126.75,1126.50,1126.50,202,59
09/23/2005,11:11,1126.75,1126.75,1126.25,1126.25,40,556
09/23/2005,11:12,1126.50,1126.50,1125.75,1126.00,692,1835
09/23/2005,11:13,1126.00,1126.25,1126.00,1126.00,169,19
09/23/2005,11:14,1126.00,1126.25,1126.00,1126.00,17,109
09/23/2005,11:15,1126.00,1126.50,1126.00,1126.00,331,222
09/23/2005,11:16,1126.00,1126.25,1126.00,1126.00,21,4
09/23/2005,11:17,1126.00,1126.50,1126.00,1126.50,260,56
09/23/2005,11:18,1126.25,1126.25,1126.00,1126.25,104,163
09/23/2005,11:19,1126.50,1126.75,1126.25,1126.75,384,172
09/23/2005,11:20,1126.75,1126.75,1126.50,1126.50,10,11
09/23/2005,11:21,1126.50,1126.75,1126.50,1126.50,44,56
09/23/2005,11:22,1126.75,1126.75,1126.50,1126.75,8,86
09/23/2005,11:23,1126.50,1126.75,1126.50,1126.50,13,52
09/23/2005,11:24,1126.50,1126.50,1126.50,1126.50,0,26
09/23/2005,11:25,1126.50,1127.00,1126.50,1127.00,2836,24
09/23/2005,11:26,1127.00,1127.00,1126.50,1126.75,27,595
09/23/2005,11:27,1126.75,1127.00,1126.50,1126.50,561,91
09/23/2005,11:28,1126.50,1126.75,1126.50,1126.50,11,262
09/23/2005,11:29,1126.25,1126.25,1125.75,1126.00,65,1425
09/23/2005,11:30,1125.75,1126.00,1125.75,1126.00,122,31
09/23/2005,11:31,1126.00,1126.00,1125.50,1125.75,494,1044
09/23/2005,11:32,1126.00,1126.00,1125.25,1125.50,118,1111
09/23/2005,11:33,1125.50,1125.75,1125.25,1125.50,852,7
09/23/2005,11:34,1125.75,1125.75,1125.50,1125.50,97,9
09/23/2005,11:35,1125.75,1126.00,1125.50,1125.75,317,33
09/23/2005,11:36,1126.00,1126.00,1125.75,1126.00,7,138
09/23/2005,11:37,1125.75,1126.00,1125.50,1125.75,10,118
09/23/2005,11:38,1125.50,1125.75,1125.50,1125.75,88,7
09/23/2005,11:39,1125.75,1126.00,1125.75,1125.75,99,72
09/23/2005,11:40,1125.75,1126.00,1125.75,1126.00,4,21
09/23/2005,11:41,1125.75,1126.00,1125.50,1125.50,1,122
09/23/2005,11:42,1125.50,1125.75,1125.50,1125.75,135,17
09/23/2005,11:43,1125.75,1125.75,1125.50,1125.75,27,40
09/23/2005,11:44,1125.50,1126.00,1125.50,1126.00,123,11
09/23/2005,11:45,1126.00,1126.25,1126.00,1126.00,622,85
09/23/2005,11:46,1126.00,1126.25,1126.00,1126.00,22,19
09/23/2005,11:47,1126.00,1126.25,1126.00,1126.00,6,543
09/23/2005,11:48,1126.00,1126.25,1126.00,1126.00,1,49
09/23/2005,11:49,1126.00,1126.00,1125.75,1126.00,437,101
09/23/2005,11:50,1125.75,1126.00,1125.75,1125.75,23,26
09/23/2005,11:51,1125.75,1125.75,1125.25,1125.25,3,529
09/23/2005,11:52,1125.50,1125.75,1125.50,1125.50,70,125
09/23/2005,11:53,1125.50,1125.50,1125.00,1125.25,46,837
09/23/2005,11:54,1125.25,1125.50,1125.25,1125.50,20,1
09/23/2005,11:55,1125.50,1125.50,1125.25,1125.50,33,129
09/23/2005,11:56,1125.50,1125.50,1125.25,1125.50,89,17
09/23/2005,11:57,1125.25,1125.50,1125.25,1125.50,36,19
09/23/2005,11:58,1125.50,1125.75,1125.50,1125.75,863,14
09/23/2005,11:59,1125.75,1126.00,1125.75,1126.00,326,16
09/23/2005,12:00,1126.00,1126.25,1126.00,1126.00,79,107
09/23/2005,12:01,1126.25,1126.25,1125.75,1126.00,96,90
09/23/2005,12:02,1126.00,1126.25,1126.00,1126.00,67,127
09/23/2005,12:03,1126.25,1126.25,1126.00,1126.00,2,68
09/23/2005,12:04,1126.00,1126.25,1126.00,1126.25,21,4
09/23/2005,12:05,1126.25,1126.50,1126.00,1126.50,181,42
09/23/2005,12:06,1126.50,1126.75,1126.25,1126.50,1192,92
09/23/2005,12:07,1126.75,1127.00,1126.50,1126.75,209,14
09/23/2005,12:08,1126.75,1127.00,1126.75,1126.75,43,162
09/23/2005,12:09,1126.75,1127.00,1126.75,1126.75,25,266
09/23/2005,12:10,1126.75,1127.25,1126.75,1127.25,907,37
09/23/2005,12:11,1127.25,1127.25,1126.75,1127.00,664,371
09/23/2005,12:12,1127.00,1127.25,1126.75,1126.75,197,306
09/23/2005,12:13,1126.75,1127.25,1126.75,1127.00,168,86
09/23/2005,12:14,1127.25,1127.25,1126.75,1126.75,42,119
09/23/2005,12:15,1126.75,1126.75,1126.00,1126.25,170,1070
09/23/2005,12:16,1126.25,1126.75,1126.25,1126.75,236,27
09/23/2005,12:17,1126.50,1126.75,1126.50,1126.50,26,24
09/23/2005,12:18,1126.50,1126.75,1126.00,1126.00,65,664
09/23/2005,12:19,1126.25,1126.50,1126.25,1126.50,313,1
09/23/2005,12:20,1126.50,1126.50,1126.25,1126.50,34,6
09/23/2005,12:21,1126.50,1126.75,1126.25,1126.50,111,66
09/23/2005,12:22,1126.50,1126.75,1126.25,1126.50,107,669
09/23/2005,12:23,1126.50,1127.00,1126.50,1126.75,562,3
09/23/2005,12:24,1126.75,1127.00,1126.50,1126.50,66,287
09/23/2005,12:25,1126.75,1126.75,1126.50,1126.75,160,103
09/23/2005,12:26,1126.75,1126.75,1126.50,1126.50,10,10
09/23/2005,12:27,1126.50,1126.75,1126.50,1126.75,348,153
09/23/2005,12:28,1126.75,1127.25,1126.75,1127.00,520,279
09/23/2005,12:29,1127.00,1127.25,1126.50,1126.50,50,1271
09/23/2005,12:30,1126.25,1126.25,1125.50,1125.50,156,2317
09/23/2005,12:31,1125.75,1126.00,1125.50,1126.00,569,55
09/23/2005,12:32,1125.75,1126.00,1125.75,1125.75,30,22
09/23/2005,12:33,1125.75,1126.50,1125.75,1126.50,704,14
09/23/2005,12:34,1126.50,1127.00,1126.50,1127.00,834,395
09/23/2005,12:35,1127.00,1128.00,1127.00,1127.50,3382,524
09/23/2005,12:36,1127.75,1127.75,1127.25,1127.50,958,449
09/23/2005,12:37,1127.25,1128.00,1127.25,1127.75,751,197
09/23/2005,12:38,1127.75,1128.00,1127.50,1127.75,662,83
09/23/2005,12:39,1128.00,1128.25,1127.50,1128.25,1937,307
09/23/2005,12:40,1128.25,1128.50,1128.00,1128.25,1433,755
09/23/2005,12:41,1128.25,1129.00,1128.25,1128.75,2286,765
09/23/2005,12:42,1128.75,1129.25,1128.75,1128.75,2556,983
09/23/2005,12:43,1129.00,1129.00,1128.50,1128.50,409,678
09/23/2005,12:44,1128.50,1129.50,1128.25,1129.00,2465,1395
09/23/2005,12:45,1129.00,1129.25,1128.50,1128.50,616,1207
09/23/2005,12:46,1128.75,1129.00,1128.50,1128.75,511,567
09/23/2005,12:47,1128.50,1129.25,1128.50,1129.00,1704,90
09/23/2005,12:48,1129.25,1129.50,1128.75,1128.75,324,867
09/23/2005,12:49,1128.75,1129.00,1128.00,1128.00,560,1716
09/23/2005,12:50,1128.25,1128.50,1128.00,1128.25,465,315
09/23/2005,12:51,1128.25,1128.50,1128.00,1128.25,313,494
09/23/2005,12:52,1128.50,1128.75,1128.25,1128.50,1223,10
09/23/2005,12:53,1128.75,1129.50,1128.75,1129.50,2399,428
09/23/2005,12:54,1129.50,1130.75,1129.50,1130.25,6651,2402
09/23/2005,12:55,1130.25,1130.75,1130.25,1130.50,2014,1857
09/23/2005,12:56,1130.50,1131.00,1130.25,1130.75,2229,1497
09/23/2005,12:57,1130.75,1131.50,1130.50,1131.00,3694,2518
09/23/2005,12:58,1131.25,1131.25,1130.50,1130.75,982,1371
09/23/2005,12:59,1130.75,1131.25,1130.50,1131.00,1110,421
09/23/2005,13:00,1131.00,1131.75,1131.00,1131.50,2043,1446
09/23/2005,13:01,1131.25,1131.75,1130.75,1131.00,2772,2218
09/23/2005,13:02,1131.00,1131.50,1130.50,1131.50,1579,1717
09/23/2005,13:03,1131.25,1131.50,1130.75,1130.75,534,1273
09/23/2005,13:04,1130.75,1131.00,1130.50,1130.50,523,621
09/23/2005,13:05,1130.50,1130.75,1130.25,1130.50,715,2273
09/23/2005,13:06,1130.50,1130.75,1130.25,1130.50,132,349
09/23/2005,13:07,1130.50,1130.75,1130.25,1130.50,291,142
09/23/2005,13:08,1130.75,1130.75,1130.25,1130.50,413,411
09/23/2005,13:09,1130.50,1131.00,1130.50,1130.75,815,130
09/23/2005,13:10,1131.00,1131.50,1130.75,1131.00,1495,1251
09/23/2005,13:11,1131.00,1131.25,1130.75,1131.00,55,726
09/23/2005,13:12,1130.75,1131.00,1130.50,1130.75,58,471
09/23/2005,13:13,1130.75,1130.75,1130.25,1130.75,484,653
09/23/2005,13:14,1130.75,1130.75,1130.50,1130.75,379,122
09/23/2005,13:15,1130.75,1131.00,1130.25,1130.50,142,550
09/23/2005,13:16,1130.50,1130.75,1130.25,1130.75,946,27
09/23/2005,13:17,1130.50,1130.75,1130.00,1130.50,1340,1427
09/23/2005,13:18,1130.25,1130.50,1129.75,1130.00,573,1312
09/23/2005,13:19,1130.00,1130.25,1130.00,1130.00,340,110
09/23/2005,13:20,1130.00,1130.00,1129.75,1129.75,766,40
09/23/2005,13:21,1130.00,1130.25,1129.75,1130.00,494,128
09/23/2005,13:22,1130.25,1130.25,1129.75,1130.00,17,237
09/23/2005,13:23,1130.00,1130.25,1129.75,1130.00,485,93
09/23/2005,13:24,1130.00,1130.50,1130.00,1130.50,473,44
09/23/2005,13:25,1130.50,1130.50,1130.25,1130.50,544,56
09/23/2005,13:26,1130.50,1131.00,1130.25,1131.00,657,313
09/23/2005,13:27,1130.75,1131.00,1130.00,1130.50,350,819
09/23/2005,13:28,1130.25,1130.25,1129.75,1130.00,50,737
09/23/2005,13:29,1130.00,1130.25,1129.75,1130.00,194,180
09/23/2005,13:30,1130.00,1130.25,1129.75,1130.00,28,183
09/23/2005,13:31,1129.75,1130.00,1129.50,1129.50,53,573
09/23/2005,13:32,1129.75,1130.00,1129.50,1130.00,385,80
09/23/2005,13:33,1130.00,1130.00,1129.75,1130.00,658,140
09/23/2005,13:34,1130.00,1130.00,1129.50,1129.75,82,618
09/23/2005,13:35,1129.50,1130.00,1129.50,1129.75,256,139
09/23/2005,13:36,1129.75,1130.00,1129.50,1129.50,234,371
09/23/2005,13:37,1129.75,1129.75,1129.75,1129.75,42,0
09/23/2005,13:38,1129.75,1130.00,1129.50,1129.75,352,104
09/23/2005,13:39,1129.75,1130.25,1129.50,1130.00,826,413
09/23/2005,13:40,1130.00,1130.25,1129.75,1130.00,347,470
09/23/2005,13:41,1130.00,1130.00,1129.25,1129.50,695,1452
09/23/2005,13:42,1129.50,1129.75,1129.25,1129.50,136,462
09/23/2005,13:43,1129.50,1129.75,1129.25,1129.50,247,216
09/23/2005,13:44,1129.50,1129.50,1129.25,1129.50,391,11
09/23/2005,13:45,1129.50,1130.00,1129.50,1129.75,364,9
09/23/2005,13:46,1130.00,1130.00,1129.75,1130.00,205,75
09/23/2005,13:47,1130.00,1130.25,1129.75,1130.00,488,504
09/23/2005,13:48,1129.75,1130.00,1129.50,1129.75,17,323
09/23/2005,13:49,1129.50,1129.75,1129.25,1129.50,779,725
09/23/2005,13:50,1129.50,1129.75,1129.25,1129.75,263,156
09/23/2005,13:51,1129.75,1129.75,1129.50,1129.50,49,53
09/23/2005,13:52,1129.50,1129.75,1129.50,1129.75,54,65
09/23/2005,13:53,1129.75,1130.00,1129.75,1129.75,209,11
09/23/2005,13:54,1129.75,1130.00,1129.75,1129.75,250,15
09/23/2005,13:55,1130.00,1130.25,1129.75,1130.25,855,6
09/23/2005,13:56,1130.25,1130.75,1130.00,1130.50,722,474
09/23/2005,13:57,1130.50,1130.75,1130.25,1130.75,643,84
09/23/2005,13:58,1130.75,1131.00,1130.50,1130.75,663,184
09/23/2005,13:59,1130.50,1130.75,1130.50,1130.50,300,52
09/23/2005,14:00,1130.75,1130.75,1130.50,1130.75,77,27
09/23/2005,14:01,1130.75,1130.75,1130.25,1130.50,121,315
09/23/2005,14:02,1130.50,1130.50,1130.25,1130.25,14,76
09/23/2005,14:03,1130.25,1130.50,1129.75,1129.75,73,1622
09/23/2005,14:04,1129.75,1129.75,1129.25,1129.25,272,1604
09/23/2005,14:05,1129.25,1129.75,1129.00,1129.00,421,1165
09/23/2005,14:06,1129.00,1129.50,1128.75,1129.00,646,1131
09/23/2005,14:07,1128.75,1129.25,1128.75,1129.25,264,413
09/23/2005,14:08,1129.00,1129.25,1129.00,1129.00,68,127
09/23/2005,14:09,1129.00,1129.50,1129.00,1129.25,633,241
09/23/2005,14:10,1129.25,1129.75,1129.25,1129.75,348,147
09/23/2005,14:11,1129.75,1129.75,1129.50,1129.50,297,181
09/23/2005,14:12,1129.75,1129.75,1129.50,1129.75,67,17
09/23/2005,14:13,1129.75,1129.75,1129.00,1129.25,139,527
09/23/2005,14:14,1129.25,1129.25,1129.00,1129.00,47,339
09/23/2005,14:15,1129.00,1129.25,1128.50,1128.50,118,1809
09/23/2005,14:16,1128.75,1129.00,1128.25,1128.75,1627,1520
09/23/2005,14:17,1128.75,1129.00,1128.50,1128.75,379,690
09/23/2005,14:18,1128.75,1129.00,1128.75,1129.00,348,68
09/23/2005,14:19,1129.00,1130.00,1129.00,1129.75,1713,238
09/23/2005,14:20,1129.75,1130.00,1129.75,1129.75,193,90
09/23/2005,14:21,1130.00,1130.00,1129.50,1129.75,91,711
09/23/2005,14:22,1129.50,1130.00,1129.50,1129.75,285,39
09/23/2005,14:23,1129.75,1130.00,1129.50,1129.75,143,176
09/23/2005,14:24,1129.50,1129.75,1129.50,1129.50,11,46
09/23/2005,14:25,1129.50,1129.75,1129.50,1129.75,10,53
09/23/2005,14:26,1129.75,1129.75,1129.50,1129.50,1,415
09/23/2005,14:27,1129.50,1129.75,1129.25,1129.50,104,171
09/23/2005,14:28,1129.25,1129.75,1129.25,1129.50,164,318
09/23/2005,14:29,1129.50,1129.75,1129.25,1129.75,416,168
09/23/2005,14:30,1129.50,1129.75,1129.50,1129.50,19,85
09/23/2005,14:31,1129.75,1129.75,1129.25,1129.75,269,227
09/23/2005,14:32,1129.50,1129.75,1129.25,1129.25,25,629
09/23/2005,14:33,1129.25,1129.50,1129.25,1129.25,64,713
09/23/2005,14:34,1129.25,1129.50,1128.50,1128.75,284,1640
09/23/2005,14:35,1129.00,1129.00,1128.75,1129.00,96,67
09/23/2005,14:36,1129.00,1129.00,1128.75,1129.00,275,38
09/23/2005,14:37,1129.00,1129.00,1128.75,1128.75,216,48
09/23/2005,14:38,1128.75,1129.00,1128.75,1129.00,118,111
09/23/2005,14:39,1128.75,1129.00,1128.75,1128.75,12,1094
09/23/2005,14:40,1128.75,1129.00,1128.75,1128.75,16,136
09/23/2005,14:41,1128.75,1129.00,1128.25,1128.75,1312,2305
09/23/2005,14:42,1128.75,1128.75,1128.50,1128.50,132,666
09/23/2005,14:43,1128.50,1128.75,1128.50,1128.50,7,140
09/23/2005,14:44,1128.50,1128.50,1128.25,1128.25,61,772
09/23/2005,14:45,1128.25,1128.50,1128.00,1128.25,414,911
09/23/2005,14:46,1128.25,1128.50,1128.00,1128.50,950,621
09/23/2005,14:47,1128.50,1128.75,1128.25,1128.50,1115,880
09/23/2005,14:48,1128.50,1128.75,1128.25,1128.75,406,317
09/23/2005,14:49,1128.75,1128.75,1128.25,1128.25,75,529
09/23/2005,14:50,1128.25,1128.50,1128.00,1128.25,459,538
09/23/2005,14:51,1128.25,1128.50,1128.00,1128.25,85,316
09/23/2005,14:52,1128.25,1128.25,1128.00,1128.25,561,706
09/23/2005,14:53,1128.25,1128.50,1128.00,1128.25,712,110
09/23/2005,14:54,1128.25,1128.50,1128.25,1128.25,319,318
09/23/2005,14:55,1128.50,1128.50,1128.00,1128.25,508,826
09/23/2005,14:56,1128.25,1128.25,1128.00,1128.00,178,489
09/23/2005,14:57,1128.00,1128.25,1127.75,1127.75,184,1071
09/23/2005,14:58,1127.75,1128.00,1127.75,1128.00,199,514
09/23/2005,14:59,1127.75,1128.25,1127.75,1128.00,1947,550
09/23/2005,15:00,1128.25,1129.00,1128.00,1129.00,5303,3097
09/23/2005,15:01,1128.75,1129.50,1128.50,1129.00,3688,3552
09/23/2005,15:02,1128.75,1129.50,1128.75,1129.25,1396,1281
09/23/2005,15:03,1129.25,1129.25,1128.75,1129.00,696,702
09/23/2005,15:04,1129.00,1129.25,1128.75,1128.75,538,308
09/23/2005,15:05,1129.00,1129.00,1128.75,1129.00,42,118
09/23/2005,15:06,1129.00,1129.00,1128.25,1128.75,807,1609
09/23/2005,15:07,1128.50,1129.00,1128.50,1128.75,581,716
09/23/2005,15:08,1128.75,1129.00,1128.50,1129.00,622,169
09/23/2005,15:09,1129.00,1129.25,1128.50,1128.75,395,732
09/23/2005,15:10,1128.75,1129.25,1128.50,1128.75,735,319
09/23/2005,15:11,1129.00,1129.00,1128.50,1128.75,554,566
09/23/2005,15:12,1128.75,1128.75,1128.25,1128.25,155,2523
09/23/2005,15:13,1128.25,1128.25,1128.00,1128.00,262,541
09/23/2005,15:14,1128.00,1128.00,1127.25,1127.25,1444,4261
09/23/2005,15:15,1127.25,1128.00,1127.25,1127.75,2609,2430
09/23/2005,15:16,1127.75,1127.75,1127.75,1127.75,58,0
09/25/2005,17:01,1131.00,1131.75,1131.00,1131.50,711,146
09/25/2005,17:02,1131.50,1132.25,1131.50,1132.25,527,72
09/25/2005,17:03,1132.00,1132.25,1132.00,1132.25,272,78
09/25/2005,17:04,1132.25,1132.50,1132.25,1132.25,231,167
09/25/2005,17:05,1132.50,1132.75,1132.50,1132.50,62,43
09/25/2005,17:06,1132.50,1132.50,1132.25,1132.25,0,305
09/25/2005,17:07,1132.50,1132.75,1132.25,1132.50,391,129
09/25/2005,17:08,1132.75,1132.75,1132.50,1132.50,2,10
09/25/2005,17:09,1132.50,1133.00,1132.50,1132.75,286,186
09/25/2005,17:10,1132.75,1133.00,1132.75,1132.75,3,3
09/25/2005,17:11,1133.00,1133.25,1133.00,1133.25,433,8
09/25/2005,17:12,1133.25,1133.50,1133.25,1133.50,30,52
09/25/2005,17:13,1133.50,1133.50,1133.50,1133.50,173,0
09/25/2005,17:14,1133.50,1133.75,1133.25,1133.25,40,94
09/25/2005,17:15,1133.50,1134.00,1133.50,1133.75,393,15
09/25/2005,17:16,1133.75,1134.00,1133.75,1133.75,16,90
09/25/2005,17:17,1133.75,1133.75,1133.25,1133.25,0,102
09/25/2005,17:18,1133.25,1133.50,1133.25,1133.25,10,30
09/25/2005,17:19,1133.25,1133.25,1133.00,1133.00,0,32
09/25/2005,17:20,1133.25,1133.25,1133.00,1133.00,60,6
09/25/2005,17:21,1133.25,1133.25,1133.00,1133.00,1,70
09/25/2005,17:22,1133.00,1133.00,1132.75,1133.00,18,88
09/25/2005,17:23,1133.25,1133.25,1133.00,1133.00,103,1
09/25/2005,17:24,1133.25,1133.25,1133.25,1133.25,46,0
09/25/2005,17:25,1133.25,1133.25,1133.25,1133.25,12,0
09/25/2005,17:26,1133.25,1133.25,1133.00,1133.00,3,5
09/25/2005,17:27,1133.25,1133.50,1133.00,1133.50,3,1
09/25/2005,17:28,1133.25,1133.25,1133.25,1133.25,0,40
09/25/2005,17:30,1133.25,1133.50,1133.25,1133.25,1,43
09/25/2005,17:31,1133.25,1133.25,1133.25,1133.25,0,3
09/25/2005,17:32,1133.00,1133.25,1133.00,1133.25,5,2
09/25/2005,17:33,1133.25,1133.25,1133.00,1133.00,3,27
09/25/2005,17:34,1133.00,1133.00,1133.00,1133.00,0,8
09/25/2005,17:35,1133.00,1133.25,1133.00,1133.25,3,6
09/25/2005,17:36,1133.25,1133.25,1133.25,1133.25,3,0
09/25/2005,17:37,1133.00,1133.00,1133.00,1133.00,0,35
09/25/2005,17:38,1133.00,1133.25,1133.00,1133.25,5,5
09/25/2005,17:39,1133.00,1133.25,1133.00,1133.00,2,26
09/25/2005,17:41,1133.25,1133.25,1133.00,1133.25,60,6
09/25/2005,17:42,1133.25,1133.25,1133.25,1133.25,13,0
09/25/2005,17:44,1133.00,1133.25,1133.00,1133.00,1,3
09/25/2005,17:45,1133.00,1133.25,1133.00,1133.25,4,1
09/25/2005,17:47,1133.25,1133.25,1133.00,1133.00,2,1
09/25/2005,17:48,1133.25,1133.25,1133.25,1133.25,2,0
09/25/2005,17:49,1133.25,1133.25,1133.00,1133.00,32,5
09/25/2005,17:50,1133.00,1133.25,1132.75,1132.75,3,77
09/25/2005,17:51,1132.75,1132.75,1132.75,1132.75,0,9
09/25/2005,17:52,1133.00,1133.00,1133.00,1133.00,9,0
09/25/2005,17:53,1133.00,1133.00,1133.00,1133.00,15,0
09/25/2005,17:54,1133.00,1133.00,1133.00,1133.00,16,0
09/25/2005,17:55,1133.00,1133.25,1133.00,1133.25,9,0
09/25/2005,17:56,1133.00,1133.00,1133.00,1133.00,0,9
09/25/2005,17:57,1133.00,1133.00,1133.00,1133.00,0,7
09/25/2005,17:58,1133.00,1133.25,1133.00,1133.25,5,6
09/25/2005,17:59,1133.00,1133.00,1133.00,1133.00,0,2
09/25/2005,18:00,1133.00,1133.00,1133.00,1133.00,0,1
09/25/2005,18:01,1133.00,1133.00,1132.75,1133.00,2,6
09/25/2005,18:02,1132.75,1133.00,1132.75,1133.00,1,3
09/25/2005,18:05,1133.00,1133.00,1133.00,1133.00,1,0
09/25/2005,18:06,1133.00,1133.00,1132.75,1133.00,9,1
09/25/2005,18:07,1133.00,1133.00,1132.75,1133.00,11,1
09/25/2005,18:08,1133.00,1133.00,1133.00,1133.00,6,0
09/25/2005,18:09,1132.75,1132.75,1132.75,1132.75,0,21
09/25/2005,18:10,1132.75,1132.75,1132.75,1132.75,0,1
09/25/2005,18:11,1133.00,1133.00,1133.00,1133.00,26,0
09/25/2005,18:13,1133.00,1133.00,1133.00,1133.00,2,0
09/25/2005,18:14,1132.75,1133.00,1132.75,1133.00,8,1
09/25/2005,18:15,1133.00,1133.00,1133.00,1133.00,4,0
09/25/2005,18:16,1133.00,1133.00,1133.00,1133.00,5,0
09/25/2005,18:17,1133.00,1133.00,1133.00,1133.00,8,0
09/25/2005,18:18,1133.00,1133.00,1133.00,1133.00,2,0
09/25/2005,18:21,1132.75,1132.75,1132.50,1132.75,1,101
09/25/2005,18:22,1132.75,1132.75,1132.50,1132.75,22,3
09/25/2005,18:23,1132.75,1132.75,1132.50,1132.50,6,30
09/25/2005,18:24,1132.50,1132.75,1132.25,1132.25,2,107
09/25/2005,18:25,1132.50,1132.50,1132.50,1132.50,76,0
09/25/2005,18:26,1132.50,1132.50,1132.50,1132.50,11,0
09/25/2005,18:27,1132.50,1132.50,1132.50,1132.50,20,0
09/25/2005,18:28,1132.50,1132.50,1132.50,1132.50,4,0
09/25/2005,18:29,1132.75,1132.75,1132.75,1132.75,20,0
09/25/2005,18:30,1132.75,1132.75,1132.50,1132.50,2,10
09/25/2005,18:31,1132.50,1132.75,1132.50,1132.75,11,1
09/25/2005,18:32,1132.75,1132.75,1132.75,1132.75,5,0
09/25/2005,18:33,1133.00,1133.00,1133.00,1133.00,103,0
09/25/2005,18:34,1133.00,1133.00,1132.75,1132.75,1,3
09/25/2005,18:36,1133.00,1133.00,1133.00,1133.00,1,0
09/25/2005,18:37,1133.00,1133.00,1133.00,1133.00,1,0
09/25/2005,18:38,1132.75,1133.00,1132.75,1133.00,1,2
09/25/2005,18:39,1133.00,1133.00,1133.00,1133.00,1,0
09/25/2005,18:40,1132.75,1133.00,1132.75,1132.75,1,33
09/25/2005,18:41,1132.75,1133.00,1132.75,1133.00,1,4
09/25/2005,18:42,1132.75,1132.75,1132.75,1132.75,0,23
09/25/2005,18:43,1132.75,1132.75,1132.75,1132.75,0,1
09/25/2005,18:44,1132.75,1132.75,1132.75,1132.75,0,1
09/25/2005,18:45,1132.50,1132.50,1132.50,1132.50,0,54
09/25/2005,18:46,1132.50,1132.50,1132.50,1132.50,0,11
09/25/2005,18:48,1132.50,1132.50,1132.50,1132.50,0,37
09/25/2005,18:49,1132.50,1132.50,1132.25,1132.50,10,87
09/25/2005,18:50,1132.50,1132.75,1132.50,1132.75,12,0
09/25/2005,18:51,1132.50,1132.50,1132.50,1132.50,0,1
09/25/2005,18:52,1132.75,1133.00,1132.75,1133.00,190,1
09/25/2005,18:53,1132.75,1132.75,1132.75,1132.75,0,6
09/25/2005,18:54,1132.75,1133.00,1132.75,1133.00,86,1
09/25/2005,18:55,1133.00,1133.25,1132.75,1133.00,98,100
09/25/2005,18:56,1133.00,1133.25,1133.00,1133.25,279,0
09/25/2005,18:57,1133.00,1133.00,1133.00,1133.00,0,5
09/25/2005,18:58,1133.00,1133.00,1132.75,1132.75,0,18
09/25/2005,18:59,1132.75,1132.75,1132.75,1132.75,0,3
09/25/2005,19:00,1133.00,1133.00,1133.00,1133.00,5,0
09/25/2005,19:01,1133.00,1133.00,1132.75,1132.75,9,22
09/25/2005,19:02,1132.75,1132.75,1132.75,1132.75,0,2
09/25/2005,19:03,1133.00,1133.00,1133.00,1133.00,1,0
09/25/2005,19:04,1132.75,1132.75,1132.75,1132.75,0,11
09/25/2005,19:05,1132.75,1132.75,1132.75,1132.75,0,9
09/25/2005,19:07,1132.75,1132.75,1132.75,1132.75,0,15
09/25/2005,19:08,1132.50,1132.50,1132.50,1132.50,0,2
09/25/2005,19:09,1132.50,1132.50,1132.50,1132.50,0,19
09/25/2005,19:10,1132.50,1132.50,1132.50,1132.50,0,1
09/25/2005,19:12,1132.50,1132.50,1132.50,1132.50,0,23
09/25/2005,19:14,1132.50,1132.50,1132.50,1132.50,0,1
09/25/2005,19:15,1132.75,1132.75,1132.75,1132.75,132,0
09/25/2005,19:16,1132.75,1132.75,1132.75,1132.75,13,0
09/25/2005,19:17,1132.75,1132.75,1132.75,1132.75,123,0
09/25/2005,19:18,1132.75,1132.75,1132.75,1132.75,41,0
09/25/2005,19:19,1132.75,1133.00,1132.75,1132.75,13,1
09/25/2005,19:21,1133.00,1133.25,1133.00,1133.00,90,2
09/25/2005,19:22,1133.00,1133.00,1133.00,1133.00,0,13
09/25/2005,19:23,1133.00,1133.25,1133.00,1133.00,10,42
09/25/2005,19:24,1133.00,1133.25,1133.00,1133.25,3,6
09/25/2005,19:25,1133.00,1133.25,1133.00,1133.25,96,1
09/25/2005,19:26,1133.00,1133.00,1133.00,1133.00,0,40
09/25/2005,19:27,1133.00,1133.00,1133.00,1133.00,0,16
09/25/2005,19:28,1133.00,1133.00,1133.00,1133.00,0,3
09/25/2005,19:29,1133.00,1133.25,1133.00,1133.25,5,85
09/25/2005,19:30,1133.00,1133.00,1133.00,1133.00,0,6
09/25/2005,19:31,1133.00,1133.00,1133.00,1133.00,0,1
09/25/2005,19:32,1133.00,1133.00,1132.75,1132.75,0,137
09/25/2005,19:33,1132.75,1132.75,1132.75,1132.75,0,9
09/25/2005,19:34,1132.75,1132.75,1132.75,1132.75,0,5
09/25/2005,19:35,1132.75,1132.75,1132.75,1132.75,0,6
09/25/2005,19:36,1132.75,1132.75,1132.75,1132.75,0,8
09/25/2005,19:37,1132.75,1132.75,1132.75,1132.75,0,1
09/25/2005,19:38,1132.75,1132.75,1132.50,1132.50,0,72
09/25/2005,19:39,1132.50,1132.50,1132.50,1132.50,0,56
09/25/2005,19:40,1132.50,1132.75,1132.50,1132.75,3,1
09/25/2005,19:41,1132.50,1132.75,1132.50,1132.50,1,70
09/25/2005,19:42,1132.50,1132.50,1132.50,1132.50,0,64
09/25/2005,19:43,1132.50,1132.50,1132.00,1132.25,3,315
09/25/2005,19:44,1132.25,1132.25,1132.00,1132.25,29,2
09/25/2005,19:45,1132.25,1132.25,1132.25,1132.25,26,0
09/25/2005,19:46,1132.25,1132.25,1132.00,1132.25,80,2
09/25/2005,19:47,1132.25,1132.25,1132.25,1132.25,3,0
09/25/2005,19:48,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,19:49,1132.25,1132.25,1132.00,1132.00,4,131
09/25/2005,19:50,1132.00,1132.00,1132.00,1132.00,0,35
09/25/2005,19:51,1132.00,1132.00,1132.00,1132.00,0,3
09/25/2005,19:52,1132.00,1132.00,1131.75,1131.75,2,159
09/25/2005,19:53,1131.75,1131.75,1131.50,1131.50,1,85
09/25/2005,19:54,1131.75,1131.75,1131.50,1131.75,6,25
09/25/2005,19:55,1131.75,1131.75,1131.75,1131.75,2,0
09/25/2005,19:56,1131.75,1131.75,1131.75,1131.75,107,0
09/25/2005,19:57,1131.75,1131.75,1131.75,1131.75,46,0
09/25/2005,19:58,1131.75,1131.75,1131.75,1131.75,25,0
09/25/2005,19:59,1131.75,1132.00,1131.75,1132.00,6,0
09/25/2005,20:00,1132.00,1132.00,1132.00,1132.00,42,0
09/25/2005,20:01,1131.75,1131.75,1131.75,1131.75,0,1
09/25/2005,20:02,1132.00,1132.00,1131.75,1131.75,1,2
09/25/2005,20:03,1131.75,1131.75,1131.75,1131.75,0,15
09/25/2005,20:04,1132.00,1132.00,1132.00,1132.00,8,0
09/25/2005,20:05,1132.00,1132.00,1131.75,1131.75,17,5
09/25/2005,20:06,1132.00,1132.00,1132.00,1132.00,2,0
09/25/2005,20:07,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,20:08,1131.75,1131.75,1131.75,1131.75,0,2
09/25/2005,20:09,1131.75,1131.75,1131.75,1131.75,0,88
09/25/2005,20:10,1131.75,1131.75,1131.75,1131.75,0,100
09/25/2005,20:11,1131.75,1131.75,1131.75,1131.75,0,10
09/25/2005,20:12,1131.75,1132.00,1131.75,1132.00,151,1
09/25/2005,20:13,1132.00,1132.00,1132.00,1132.00,2,0
09/25/2005,20:14,1132.00,1132.00,1132.00,1132.00,9,0
09/25/2005,20:15,1132.00,1132.25,1132.00,1132.25,11,0
09/25/2005,20:16,1132.25,1132.25,1132.00,1132.00,17,6
09/25/2005,20:17,1132.25,1132.25,1132.25,1132.25,40,0
09/25/2005,20:18,1132.25,1132.25,1132.25,1132.25,40,0
09/25/2005,20:19,1132.25,1132.25,1132.25,1132.25,20,0
09/25/2005,20:20,1132.25,1132.25,1132.25,1132.25,55,0
09/25/2005,20:21,1132.25,1132.25,1132.25,1132.25,40,0
09/25/2005,20:22,1132.25,1132.25,1132.25,1132.25,20,0
09/25/2005,20:23,1132.00,1132.25,1132.00,1132.25,70,10
09/25/2005,20:24,1132.25,1132.25,1132.00,1132.25,50,10
09/25/2005,20:25,1132.25,1132.25,1132.25,1132.25,100,0
09/25/2005,20:26,1132.25,1132.25,1132.25,1132.25,101,0
09/25/2005,20:27,1132.25,1132.25,1132.25,1132.25,100,0
09/25/2005,20:28,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,20:29,1132.25,1132.25,1132.25,1132.25,102,0
09/25/2005,20:30,1132.25,1132.25,1132.00,1132.25,80,45
09/25/2005,20:31,1132.25,1132.25,1132.00,1132.25,51,10
09/25/2005,20:32,1132.25,1132.25,1132.25,1132.25,70,0
09/25/2005,20:33,1132.00,1132.25,1132.00,1132.25,85,3
09/25/2005,20:34,1132.25,1132.25,1132.25,1132.25,2,0
09/25/2005,20:38,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,20:40,1132.00,1132.00,1132.00,1132.00,0,6
09/25/2005,20:41,1132.00,1132.00,1132.00,1132.00,0,51
09/25/2005,20:42,1132.00,1132.25,1132.00,1132.00,1,60
09/25/2005,20:43,1132.00,1132.25,1131.75,1132.00,6,107
09/25/2005,20:45,1132.25,1132.25,1132.25,1132.25,2,0
09/25/2005,20:46,1132.00,1132.00,1132.00,1132.00,0,10
09/25/2005,20:47,1132.00,1132.00,1132.00,1132.00,0,67
09/25/2005,20:48,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,20:49,1132.00,1132.00,1132.00,1132.00,0,10
09/25/2005,20:51,1132.00,1132.25,1132.00,1132.25,1,20
09/25/2005,20:52,1132.00,1132.00,1132.00,1132.00,0,4
09/25/2005,20:54,1132.25,1132.25,1132.00,1132.00,1,5
09/25/2005,20:55,1132.25,1132.25,1132.00,1132.25,6,5
09/25/2005,20:57,1132.00,1132.25,1132.00,1132.00,2,9
09/25/2005,20:58,1132.25,1132.25,1132.00,1132.00,1,1
09/25/2005,20:59,1132.00,1132.25,1132.00,1132.00,1,28
09/25/2005,21:00,1132.25,1132.25,1132.25,1132.25,2,0
09/25/2005,21:02,1132.00,1132.00,1132.00,1132.00,0,5
09/25/2005,21:03,1132.00,1132.00,1132.00,1132.00,0,59
09/25/2005,21:04,1132.00,1132.00,1132.00,1132.00,0,1
09/25/2005,21:05,1132.00,1132.00,1131.75,1131.75,0,8
09/25/2005,21:06,1131.75,1132.00,1131.75,1131.75,5,9
09/25/2005,21:07,1131.75,1131.75,1131.75,1131.75,0,18
09/25/2005,21:08,1131.75,1131.75,1131.75,1131.75,0,1
09/25/2005,21:10,1132.00,1132.00,1131.75,1131.75,1,1
09/25/2005,21:11,1131.75,1131.75,1131.75,1131.75,0,5
09/25/2005,21:12,1131.75,1131.75,1131.75,1131.75,0,1
09/25/2005,21:14,1132.00,1132.00,1132.00,1132.00,5,0
09/25/2005,21:19,1132.00,1132.00,1132.00,1132.00,5,0
09/25/2005,21:20,1132.00,1132.00,1132.00,1132.00,7,0
09/25/2005,21:21,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,21:24,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,21:27,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,21:28,1132.00,1132.00,1132.00,1132.00,136,0
09/25/2005,21:29,1132.00,1132.00,1132.00,1132.00,10,0
09/25/2005,21:30,1132.00,1132.00,1132.00,1132.00,5,0
09/25/2005,21:31,1132.00,1132.00,1132.00,1132.00,36,0
09/25/2005,21:32,1132.00,1132.00,1132.00,1132.00,15,0
09/25/2005,21:33,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,21:37,1132.25,1132.25,1132.00,1132.00,1,20
09/25/2005,21:39,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,21:40,1132.00,1132.00,1132.00,1132.00,0,1
09/25/2005,21:47,1132.00,1132.00,1132.00,1132.00,0,1
09/25/2005,21:48,1132.00,1132.00,1132.00,1132.00,0,6
09/25/2005,21:53,1132.25,1132.25,1132.25,1132.25,10,0
09/25/2005,21:54,1132.00,1132.00,1132.00,1132.00,0,50
09/25/2005,21:55,1132.25,1132.25,1132.00,1132.00,4,1
09/25/2005,21:56,1132.25,1132.25,1132.25,1132.25,11,0
09/25/2005,21:57,1132.25,1132.25,1132.25,1132.25,41,0
09/25/2005,21:58,1132.00,1132.00,1132.00,1132.00,0,105
09/25/2005,22:00,1132.00,1132.00,1132.00,1132.00,0,1
09/25/2005,22:02,1132.25,1132.25,1132.25,1132.25,5,0
09/25/2005,22:03,1132.00,1132.00,1132.00,1132.00,0,2
09/25/2005,22:04,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,22:06,1132.00,1132.00,1132.00,1132.00,0,7
09/25/2005,22:08,1132.00,1132.00,1131.75,1131.75,0,50
09/25/2005,22:09,1132.00,1132.00,1132.00,1132.00,3,0
09/25/2005,22:10,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,22:14,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,22:15,1132.25,1132.25,1132.25,1132.25,2,0
09/25/2005,22:18,1132.00,1132.00,1132.00,1132.00,0,6
09/25/2005,22:19,1132.00,1132.00,1132.00,1132.00,0,1
09/25/2005,22:25,1132.00,1132.25,1132.00,1132.25,1,1
09/25/2005,22:27,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,22:29,1132.25,1132.25,1132.25,1132.25,2,0
09/25/2005,22:30,1132.00,1132.00,1132.00,1132.00,0,1
09/25/2005,22:31,1132.00,1132.00,1132.00,1132.00,0,15
09/25/2005,22:32,1132.00,1132.00,1132.00,1132.00,0,10
09/25/2005,22:34,1132.00,1132.00,1131.75,1131.75,0,3
09/25/2005,22:35,1132.00,1132.00,1132.00,1132.00,8,0
09/25/2005,22:36,1132.00,1132.00,1132.00,1132.00,9,0
09/25/2005,22:49,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,22:50,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,22:53,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,22:54,1132.00,1132.00,1132.00,1132.00,55,0
09/25/2005,22:55,1132.00,1132.00,1132.00,1132.00,4,0
09/25/2005,23:02,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,23:03,1132.00,1132.00,1132.00,1132.00,17,0
09/25/2005,23:04,1132.00,1132.00,1132.00,1132.00,2,0
09/25/2005,23:05,1132.00,1132.00,1132.00,1132.00,2,0
09/25/2005,23:07,1132.00,1132.00,1132.00,1132.00,7,0
09/25/2005,23:08,1132.00,1132.00,1132.00,1132.00,1,0
09/25/2005,23:10,1131.75,1131.75,1131.75,1131.75,0,2
09/25/2005,23:13,1132.00,1132.00,1132.00,1132.00,7,0
09/25/2005,23:16,1132.00,1132.00,1132.00,1132.00,5,0
09/25/2005,23:17,1132.25,1132.25,1132.25,1132.25,52,0
09/25/2005,23:20,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,23:21,1132.25,1132.25,1132.25,1132.25,10,0
09/25/2005,23:23,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,23:26,1132.25,1132.25,1132.25,1132.25,2,0
09/25/2005,23:28,1132.25,1132.25,1132.25,1132.25,5,0
09/25/2005,23:32,1132.00,1132.00,1132.00,1132.00,0,4
09/25/2005,23:35,1132.00,1132.25,1132.00,1132.25,51,2
09/25/2005,23:36,1132.00,1132.25,1132.00,1132.00,1,14
09/25/2005,23:38,1132.25,1132.25,1132.25,1132.25,50,0
09/25/2005,23:46,1132.00,1132.00,1132.00,1132.00,0,1
09/25/2005,23:47,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,23:48,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,23:49,1132.25,1132.25,1132.25,1132.25,2,0
09/25/2005,23:50,1132.25,1132.25,1132.25,1132.25,1,0
09/25/2005,23:51,1132.00,1132.00,1132.00,1132.00,0,4
09/25/2005,23:55,1132.00,1132.00,1132.00,1132.00,0,16
09/25/2005,23:56,1132.25,1132.25,1132.25,1132.25,8,0
09/26/2005,00:00,1132.25,1132.25,1132.25,1132.25,1,0
09/26/2005,00:02,1132.25,1132.25,1132.25,1132.25,1,0
09/26/2005,00:04,1132.25,1132.25,1132.25,1132.25,1,0
09/26/2005,00:08,1132.25,1132.25,1132.25,1132.25,4,0
09/26/2005,00:09,1132.25,1132.25,1132.25,1132.25,4,0
09/26/2005,00:11,1132.25,1132.25,1132.25,1132.25,3,0
09/26/2005,00:14,1132.25,1132.25,1132.25,1132.25,11,0
09/26/2005,00:18,1132.00,1132.00,1132.00,1132.00,0,1
09/26/2005,00:20,1132.00,1132.00,1132.00,1132.00,0,94
09/26/2005,00:21,1131.75,1131.75,1131.75,1131.75,0,1
09/26/2005,00:22,1131.75,1131.75,1131.75,1131.75,0,18
09/26/2005,00:23,1132.00,1132.00,1132.00,1132.00,6,0
09/26/2005,00:26,1132.00,1132.00,1132.00,1132.00,1,0
09/26/2005,00:36,1132.00,1132.00,1132.00,1132.00,17,0
09/26/2005,00:39,1132.00,1132.00,1132.00,1132.00,2,0
09/26/2005,00:45,1132.25,1132.25,1132.25,1132.25,21,0
09/26/2005,00:48,1132.00,1132.25,1132.00,1132.25,53,5
09/26/2005,00:49,1132.25,1132.25,1132.00,1132.00,9,80
09/26/2005,00:50,1132.00,1132.00,1132.00,1132.00,0,3
09/26/2005,00:51,1132.00,1132.25,1132.00,1132.25,3,3
09/26/2005,00:53,1132.25,1132.25,1132.25,1132.25,12,0
09/26/2005,00:54,1132.25,1132.25,1132.25,1132.25,1,0
09/26/2005,00:56,1132.25,1132.25,1132.25,1132.25,10,0
09/26/2005,00:59,1132.50,1132.50,1132.25,1132.25,3,2
09/26/2005,01:01,1132.25,1132.25,1132.00,1132.00,0,19
09/26/2005,01:02,1132.00,1132.00,1131.75,1132.00,13,16
09/26/2005,01:03,1132.00,1132.00,1132.00,1132.00,1,0
09/26/2005,01:04,1131.75,1132.00,1131.75,1132.00,4,36
09/26/2005,01:05,1132.00,1132.00,1132.00,1132.00,6,0
09/26/2005,01:06,1131.75,1131.75,1131.75,1131.75,0,1
09/26/2005,01:07,1131.75,1132.00,1131.75,1132.00,2,1
09/26/2005,01:09,1132.00,1132.00,1132.00,1132.00,59,0
09/26/2005,01:11,1132.00,1132.00,1132.00,1132.00,15,0
09/26/2005,01:13,1132.00,1132.00,1132.00,1132.00,14,0
09/26/2005,01:14,1132.00,1132.00,1132.00,1132.00,60,0
09/26/2005,01:16,1132.00,1132.00,1132.00,1132.00,4,0
09/26/2005,01:17,1132.00,1132.00,1132.00,1132.00,2,0
09/26/2005,01:18,1132.25,1132.25,1132.25,1132.25,25,0
09/26/2005,01:19,1132.25,1132.25,1132.25,1132.25,5,0
09/26/2005,01:20,1132.25,1132.25,1132.25,1132.25,5,0
09/26/2005,01:22,1132.50,1132.50,1132.50,1132.50,6,0
09/26/2005,01:23,1132.25,1132.75,1132.25,1132.50,153,4
09/26/2005,01:25,1132.50,1132.50,1132.50,1132.50,0,9
09/26/2005,01:26,1132.50,1132.50,1132.50,1132.50,0,6
09/26/2005,01:29,1132.50,1132.50,1132.50,1132.50,0,138
09/26/2005,01:30,1132.25,1132.50,1132.25,1132.50,62,20
09/26/2005,01:32,1132.50,1132.50,1132.25,1132.25,100,10
09/26/2005,01:33,1132.50,1132.50,1132.25,1132.25,2,28
09/26/2005,01:34,1132.50,1132.50,1132.50,1132.50,5,0
09/26/2005,01:35,1132.50,1132.50,1132.50,1132.50,139,0
09/26/2005,01:36,1132.50,1132.50,1132.50,1132.50,42,0
09/26/2005,01:37,1132.50,1132.50,1132.25,1132.25,3,19
09/26/2005,01:38,1132.50,1132.50,1132.50,1132.50,24,0
09/26/2005,01:40,1132.50,1132.50,1132.50,1132.50,40,0
09/26/2005,01:41,1132.50,1132.50,1132.50,1132.50,3,0
09/26/2005,01:42,1132.25,1132.50,1132.25,1132.50,1,1
09/26/2005,01:44,1132.50,1132.75,1132.50,1132.50,348,30
09/26/2005,01:45,1132.50,1132.50,1132.50,1132.50,0,60
09/26/2005,01:46,1132.75,1132.75,1132.75,1132.75,105,0
09/26/2005,01:47,1132.75,1132.75,1132.50,1132.50,2,1
09/26/2005,01:48,1132.50,1132.75,1132.50,1132.75,50,4
09/26/2005,01:49,1132.75,1132.75,1132.75,1132.75,6,0
09/26/2005,01:50,1133.00,1133.00,1132.75,1133.00,176,1
09/26/2005,01:51,1133.00,1133.00,1133.00,1133.00,104,0
09/26/2005,01:52,1133.00,1133.00,1133.00,1133.00,101,0
09/26/2005,01:53,1133.00,1133.00,1133.00,1133.00,5,0
09/26/2005,01:54,1133.00,1133.00,1133.00,1133.00,35,0
09/26/2005,01:55,1133.00,1133.00,1133.00,1133.00,50,0
09/26/2005,01:56,1133.00,1133.00,1133.00,1133.00,123,0
09/26/2005,01:57,1133.00,1133.00,1132.75,1132.75,35,5
09/26/2005,01:58,1132.75,1132.75,1132.50,1132.50,0,35
09/26/2005,02:00,1132.75,1132.75,1132.50,1132.50,11,30
09/26/2005,02:01,1132.50,1132.75,1132.25,1132.75,73,98
09/26/2005,02:02,1132.75,1133.00,1132.75,1133.00,172,0
09/26/2005,02:03,1133.00,1133.00,1132.75,1133.00,107,7
09/26/2005,02:04,1133.00,1133.00,1133.00,1133.00,32,0
09/26/2005,02:05,1133.00,1133.00,1132.75,1133.00,174,35
09/26/2005,02:06,1133.00,1133.00,1132.75,1132.75,43,119
09/26/2005,02:07,1132.75,1133.00,1132.50,1132.75,108,7
09/26/2005,02:08,1133.00,1133.00,1132.75,1132.75,32,196
09/26/2005,02:09,1132.75,1133.00,1132.50,1132.75,52,66
09/26/2005,02:10,1132.75,1132.75,1132.75,1132.75,28,0
09/26/2005,02:11,1133.00,1133.00,1132.75,1133.00,5,62
09/26/2005,02:12,1132.75,1132.75,1132.75,1132.75,0,14
09/26/2005,02:13,1132.75,1132.75,1132.50,1132.75,17,43
09/26/2005,02:14,1132.75,1132.75,1132.75,1132.75,7,0
09/26/2005,02:15,1133.00,1133.00,1132.75,1132.75,1,1
09/26/2005,02:16,1132.75,1133.00,1132.75,1133.00,10,4
09/26/2005,02:17,1133.00,1133.00,1133.00,1133.00,5,0
09/26/2005,02:18,1133.00,1133.00,1133.00,1133.00,17,0
09/26/2005,02:19,1132.75,1133.00,1132.75,1133.00,33,4
09/26/2005,02:20,1133.00,1133.00,1133.00,1133.00,53,0
09/26/2005,02:22,1133.00,1133.00,1133.00,1133.00,2,0
09/26/2005,02:23,1132.75,1132.75,1132.75,1132.75,0,17
09/26/2005,02:24,1132.75,1133.00,1132.75,1133.00,75,4
09/26/2005,02:25,1133.00,1133.00,1133.00,1133.00,26,0
09/26/2005,02:26,1133.00,1133.00,1133.00,1133.00,57,0
09/26/2005,02:27,1133.00,1133.00,1133.00,1133.00,58,0
09/26/2005,02:28,1133.00,1133.25,1133.00,1133.25,206,7
09/26/2005,02:29,1133.25,1133.50,1133.25,1133.50,322,0
09/26/2005,02:30,1133.50,1133.50,1133.25,1133.50,240,2
09/26/2005,02:31,1133.25,1133.25,1133.25,1133.25,0,153
09/26/2005,02:32,1133.25,1133.25,1133.25,1133.25,0,68
09/26/2005,02:33,1133.25,1133.25,1133.00,1133.00,0,134
09/26/2005,02:34,1133.00,1133.00,1133.00,1133.00,0,16
09/26/2005,02:35,1133.00,1133.00,1133.00,1133.00,0,17
09/26/2005,02:36,1133.25,1133.25,1133.00,1133.25,2,1
09/26/2005,02:37,1133.00,1133.25,1133.00,1133.25,19,127
09/26/2005,02:38,1133.25,1133.50,1133.25,1133.50,288,0
09/26/2005,02:39,1133.50,1133.50,1133.50,1133.50,222,0
09/26/2005,02:40,1133.50,1133.50,1133.25,1133.25,8,2
09/26/2005,02:41,1133.50,1133.50,1133.25,1133.50,128,2
09/26/2005,02:42,1133.50,1133.50,1133.50,1133.50,425,0
09/26/2005,02:43,1133.50,1134.00,1133.50,1133.75,399,32
09/26/2005,02:44,1133.75,1133.75,1133.75,1133.75,0,20
09/26/2005,02:45,1133.75,1133.75,1133.50,1133.75,106,3
09/26/2005,02:46,1134.00,1134.25,1134.00,1134.00,609,180
09/26/2005,02:47,1134.00,1134.00,1133.75,1133.75,5,14
09/26/2005,02:48,1133.75,1134.00,1133.75,1134.00,40,2
09/26/2005,02:49,1134.00,1134.00,1133.75,1134.00,35,1
09/26/2005,02:50,1134.00,1134.00,1133.75,1134.00,456,3
09/26/2005,02:51,1134.00,1134.00,1133.75,1133.75,278,1
09/26/2005,02:52,1134.00,1134.00,1134.00,1134.00,328,0
09/26/2005,02:53,1134.00,1134.00,1133.75,1134.00,54,1
09/26/2005,02:54,1134.00,1134.00,1134.00,1134.00,5,0
09/26/2005,02:55,1134.00,1134.00,1133.75,1133.75,133,8
09/26/2005,02:56,1133.75,1134.00,1133.75,1134.00,1,1
09/26/2005,02:57,1133.75,1133.75,1133.75,1133.75,0,64
09/26/2005,02:58,1134.00,1134.00,1134.00,1134.00,40,0
09/26/2005,02:59,1134.00,1134.00,1134.00,1134.00,105,0
09/26/2005,03:00,1134.00,1134.00,1134.00,1134.00,4,0
09/26/2005,03:01,1133.75,1134.00,1133.75,1134.00,25,5
09/26/2005,03:02,1134.00,1134.00,1133.75,1133.75,20,6
09/26/2005,03:03,1134.00,1134.00,1133.75,1133.75,5,116
09/26/2005,03:04,1134.00,1134.25,1134.00,1134.25,240,0
09/26/2005,03:05,1134.00,1134.00,1134.00,1134.00,0,26
09/26/2005,03:07,1134.25,1134.25,1134.25,1134.25,22,0
09/26/2005,03:08,1134.00,1134.25,1134.00,1134.00,1,39
09/26/2005,03:09,1134.00,1134.00,1134.00,1134.00,0,131
09/26/2005,03:10,1134.00,1134.25,1134.00,1134.25,8,2
09/26/2005,03:11,1134.00,1134.00,1134.00,1134.00,0,90
09/26/2005,03:12,1134.25,1134.25,1134.25,1134.25,12,0
09/26/2005,03:13,1134.25,1134.25,1134.25,1134.25,120,0
09/26/2005,03:14,1134.25,1134.50,1134.25,1134.25,218,5
09/26/2005,03:15,1134.25,1134.50,1134.25,1134.50,501,9
09/26/2005,03:16,1134.50,1134.75,1134.25,1134.50,374,566
09/26/2005,03:17,1134.50,1134.50,1134.25,1134.50,106,9
09/26/2005,03:18,1134.75,1134.75,1134.50,1134.75,5,92
09/26/2005,03:19,1134.50,1134.75,1134.50,1134.75,24,1
09/26/2005,03:20,1134.75,1134.75,1134.75,1134.75,5,0
09/26/2005,03:21,1134.50,1134.50,1134.50,1134.50,0,134
09/26/2005,03:22,1134.75,1134.75,1134.50,1134.50,1,348
09/26/2005,03:23,1134.50,1134.50,1134.50,1134.50,0,45
09/26/2005,03:24,1134.50,1134.50,1134.50,1134.50,0,188
09/26/2005,03:25,1134.50,1134.50,1134.50,1134.50,0,2
09/26/2005,03:26,1134.75,1134.75,1134.75,1134.75,2,0
09/26/2005,03:27,1134.50,1134.50,1134.50,1134.50,0,1
09/26/2005,03:28,1134.75,1134.75,1134.75,1134.75,7,0
09/26/2005,03:29,1134.50,1134.75,1134.50,1134.50,41,122
09/26/2005,03:30,1134.50,1134.50,1134.50,1134.50,0,29
09/26/2005,03:31,1134.75,1134.75,1134.50,1134.50,4,5
09/26/2005,03:32,1134.75,1135.00,1134.75,1134.75,300,27
09/26/2005,03:33,1134.75,1135.00,1134.75,1134.75,9,59
09/26/2005,03:34,1134.75,1134.75,1134.50,1134.75,215,35
09/26/2005,03:35,1134.75,1135.00,1134.50,1134.75,106,62
09/26/2005,03:36,1134.75,1134.75,1134.75,1134.75,0,150
09/26/2005,03:37,1134.75,1134.75,1134.50,1134.75,12,9
09/26/2005,03:40,1134.50,1134.50,1134.50,1134.50,0,199
09/26/2005,03:41,1134.25,1134.25,1134.25,1134.25,0,270
09/26/2005,03:42,1134.00,1134.25,1134.00,1134.25,12,2
09/26/2005,03:43,1134.25,1134.25,1134.25,1134.25,45,0
09/26/2005,03:45,1134.00,1134.00,1134.00,1134.00,0,109
09/26/2005,03:46,1134.00,1134.25,1134.00,1134.00,1,72
09/26/2005,03:47,1134.00,1134.00,1133.75,1134.00,2,26
09/26/2005,03:48,1134.00,1134.25,1134.00,1134.25,57,0
09/26/2005,03:49,1134.00,1134.00,1134.00,1134.00,0,7
09/26/2005,03:50,1134.00,1134.25,1134.00,1134.25,60,211
09/26/2005,03:51,1134.00,1134.00,1134.00,1134.00,0,25
09/26/2005,03:52,1134.00,1134.00,1134.00,1134.00,0,105
09/26/2005,03:53,1134.00,1134.00,1134.00,1134.00,0,83
09/26/2005,03:54,1134.00,1134.00,1134.00,1134.00,0,9
09/26/2005,03:56,1134.00,1134.00,1134.00,1134.00,0,20
09/26/2005,03:57,1134.00,1134.25,1134.00,1134.00,5,76
09/26/2005,03:58,1134.00,1134.00,1133.75,1134.00,5,171
09/26/2005,04:00,1133.75,1134.00,1133.75,1133.75,80,7
09/26/2005,04:01,1134.00,1134.00,1134.00,1134.00,235,0
09/26/2005,04:02,1134.00,1134.00,1134.00,1134.00,111,0
09/26/2005,04:03,1133.75,1134.00,1133.75,1134.00,2,1
09/26/2005,04:04,1133.75,1134.00,1133.75,1134.00,11,1
09/26/2005,04:05,1134.00,1134.00,1134.00,1134.00,1,0
09/26/2005,04:07,1134.00,1134.25,1134.00,1134.25,7,0
09/26/2005,04:08,1134.00,1134.00,1134.00,1134.00,0,1
09/26/2005,04:10,1134.00,1134.25,1134.00,1134.25,9,1
09/26/2005,04:11,1134.25,1134.25,1134.00,1134.00,2,1
09/26/2005,04:12,1134.25,1134.25,1134.25,1134.25,91,0
09/26/2005,04:13,1134.25,1134.25,1134.00,1134.00,12,10
09/26/2005,04:14,1134.00,1134.00,1134.00,1134.00,0,2
09/26/2005,04:15,1134.00,1134.00,1134.00,1134.00,0,55
09/26/2005,04:16,1134.00,1134.00,1134.00,1134.00,0,10
09/26/2005,04:17,1134.00,1134.25,1134.00,1134.25,205,34
09/26/2005,04:19,1134.25,1134.50,1134.25,1134.50,36,0
09/26/2005,04:20,1134.50,1134.50,1134.50,1134.50,3,0
09/26/2005,04:21,1134.50,1134.50,1134.50,1134.50,120,0
09/26/2005,04:22,1134.50,1134.50,1134.50,1134.50,1,0
09/26/2005,04:23,1134.50,1134.50,1134.50,1134.50,60,0
09/26/2005,04:24,1134.25,1134.50,1134.00,1134.00,16,143
09/26/2005,04:25,1134.25,1134.25,1134.00,1134.00,39,1
09/26/2005,04:26,1134.25,1134.25,1134.25,1134.25,24,0
09/26/2005,04:27,1134.25,1134.25,1134.25,1134.25,93,0
09/26/2005,04:28,1134.25,1134.25,1134.25,1134.25,116,0
09/26/2005,04:29,1134.50,1134.50,1134.50,1134.50,8,0
09/26/2005,04:30,1134.50,1134.50,1134.50,1134.50,133,0
09/26/2005,04:31,1134.50,1135.00,1134.25,1134.75,314,142
09/26/2005,04:32,1134.75,1135.00,1134.75,1134.75,109,66
09/26/2005,04:33,1134.75,1134.75,1134.50,1134.75,73,56
09/26/2005,04:34,1134.75,1134.75,1134.75,1134.75,17,0
09/26/2005,04:35,1134.75,1134.75,1134.75,1134.75,16,0
09/26/2005,04:36,1134.75,1134.75,1134.50,1134.50,3,20
09/26/2005,04:38,1134.75,1134.75,1134.75,1134.75,74,0
09/26/2005,04:40,1134.75,1135.00,1134.75,1135.00,77,0
09/26/2005,04:42,1135.00,1135.25,1135.00,1135.00,79,5
09/26/2005,04:43,1135.00,1135.00,1135.00,1135.00,0,44
09/26/2005,04:44,1135.00,1135.00,1135.00,1135.00,0,6
09/26/2005,04:45,1135.00,1135.00,1135.00,1135.00,0,14
09/26/2005,04:46,1135.00,1135.00,1135.00,1135.00,0,195
09/26/2005,04:47,1135.00,1135.00,1135.00,1135.00,0,1
09/26/2005,04:48,1135.00,1135.00,1135.00,1135.00,0,1
09/26/2005,04:49,1135.25,1135.25,1135.00,1135.00,175,1
09/26/2005,04:51,1135.00,1135.25,1135.00,1135.25,24,10
09/26/2005,04:52,1135.00,1135.00,1135.00,1135.00,0,85
09/26/2005,04:53,1135.00,1135.00,1135.00,1135.00,0,57
09/26/2005,04:54,1135.00,1135.00,1135.00,1135.00,0,14
09/26/2005,04:55,1135.00,1135.25,1135.00,1135.00,3,51
09/26/2005,04:56,1135.00,1135.00,1135.00,1135.00,0,6
09/26/2005,04:57,1135.00,1135.25,1135.00,1135.25,12,1
09/26/2005,04:58,1135.00,1135.00,1135.00,1135.00,0,23
09/26/2005,04:59,1135.00,1135.00,1135.00,1135.00,0,7
09/26/2005,05:00,1135.00,1135.25,1134.75,1135.00,12,47
09/26/2005,05:01,1135.00,1135.50,1135.00,1135.00,246,44
09/26/2005,05:03,1135.00,1135.00,1135.00,1135.00,0,46
09/26/2005,05:04,1135.00,1135.00,1135.00,1135.00,0,11
09/26/2005,05:05,1135.00,1135.00,1135.00,1135.00,0,17
09/26/2005,05:06,1135.00,1135.00,1135.00,1135.00,0,9
09/26/2005,05:07,1135.00,1135.00,1135.00,1135.00,0,52
09/26/2005,05:08,1135.00,1135.00,1135.00,1135.00,0,25
09/26/2005,05:09,1134.75,1135.00,1134.75,1135.00,6,1
09/26/2005,05:10,1135.00,1135.00,1135.00,1135.00,31,0
09/26/2005,05:11,1135.00,1135.00,1135.00,1135.00,4,0
09/26/2005,05:13,1135.00,1135.25,1135.00,1135.25,3,0
09/26/2005,05:16,1135.25,1135.50,1135.25,1135.25,101,15
09/26/2005,05:17,1135.25,1135.25,1135.25,1135.25,0,141
09/26/2005,05:18,1135.50,1135.50,1135.50,1135.50,53,0
09/26/2005,05:19,1135.25,1135.25,1135.25,1135.25,0,1
09/26/2005,05:20,1135.25,1135.50,1135.25,1135.50,1,3
09/26/2005,05:21,1135.50,1135.50,1135.50,1135.50,23,0
09/26/2005,05:22,1135.25,1135.25,1135.25,1135.25,0,3
09/26/2005,05:23,1135.25,1135.25,1135.25,1135.25,0,1
09/26/2005,05:24,1135.25,1135.25,1135.25,1135.25,0,3
09/26/2005,05:25,1135.25,1135.25,1135.25,1135.25,0,1
09/26/2005,05:26,1135.25,1135.25,1135.25,1135.25,0,137
09/26/2005,05:27,1135.00,1135.00,1135.00,1135.00,0,151
09/26/2005,05:28,1135.00,1135.00,1135.00,1135.00,0,244
09/26/2005,05:29,1134.75,1134.75,1134.75,1134.75,0,15
09/26/2005,05:30,1134.75,1135.50,1134.75,1135.50,307,28
09/26/2005,05:31,1135.50,1135.50,1135.50,1135.50,51,0
09/26/2005,05:32,1135.25,1135.50,1135.25,1135.25,1,93
09/26/2005,05:33,1135.25,1135.25,1135.00,1135.00,0,27
09/26/2005,05:34,1135.00,1135.00,1135.00,1135.00,0,2
09/26/2005,05:36,1135.00,1135.00,1135.00,1135.00,0,1
09/26/2005,05:37,1135.00,1135.00,1135.00,1135.00,0,1
09/26/2005,05:38,1135.00,1135.25,1135.00,1135.25,116,1
09/26/2005,05:39,1135.50,1135.75,1135.50,1135.50,119,173
09/26/2005,05:40,1135.50,1135.50,1135.50,1135.50,0,11
09/26/2005,05:41,1135.50,1135.50,1135.50,1135.50,0,14
09/26/2005,05:42,1135.50,1135.50,1135.50,1135.50,0,6
09/26/2005,05:43,1135.50,1135.50,1135.50,1135.50,0,2
09/26/2005,05:44,1135.50,1135.75,1135.50,1135.75,4,10
09/26/2005,05:45,1135.50,1135.75,1135.50,1135.75,1,103
09/26/2005,05:46,1135.75,1136.00,1135.50,1136.00,316,2
09/26/2005,05:47,1135.75,1135.75,1135.50,1135.50,0,276
09/26/2005,05:48,1135.50,1135.75,1135.50,1135.75,5,20
09/26/2005,05:49,1135.75,1135.75,1135.75,1135.75,23,0
09/26/2005,05:50,1135.75,1135.75,1135.50,1135.50,11,201
09/26/2005,05:51,1135.50,1135.50,1135.25,1135.25,15,291
09/26/2005,05:52,1135.25,1135.25,1135.00,1135.25,20,93
09/26/2005,05:53,1135.25,1135.25,1135.00,1135.25,85,1
09/26/2005,05:54,1135.25,1135.25,1135.00,1135.00,81,2
09/26/2005,05:55,1135.00,1135.25,1135.00,1135.25,23,100
09/26/2005,05:56,1135.00,1135.00,1135.00,1135.00,0,1
09/26/2005,05:57,1135.25,1135.25,1135.25,1135.25,123,0
09/26/2005,05:58,1135.25,1135.25,1135.25,1135.25,109,0
09/26/2005,05:59,1135.25,1135.25,1135.00,1135.00,1,2
09/26/2005,06:00,1135.25,1135.25,1135.25,1135.25,3,0
09/26/2005,06:01,1135.25,1135.50,1135.25,1135.25,135,95
09/26/2005,06:02,1135.25,1135.25,1135.00,1135.25,56,41
09/26/2005,06:04,1135.00,1135.25,1135.00,1135.25,5,2
09/26/2005,06:05,1135.25,1135.25,1135.25,1135.25,2,0
09/26/2005,06:06,1135.00,1135.00,1135.00,1135.00,0,207
09/26/2005,06:07,1134.75,1135.00,1134.75,1134.75,1,6
09/26/2005,06:08,1135.00,1135.00,1134.75,1134.75,1,26
09/26/2005,06:09,1134.75,1134.75,1134.75,1134.75,0,211
09/26/2005,06:10,1134.75,1134.75,1134.50,1134.50,0,24
09/26/2005,06:11,1134.50,1134.75,1134.50,1134.75,1,20
09/26/2005,06:12,1134.50,1134.50,1134.50,1134.50,0,408
09/26/2005,06:13,1134.50,1134.50,1134.25,1134.25,0,272
09/26/2005,06:14,1134.25,1134.50,1134.25,1134.50,45,14
09/26/2005,06:15,1134.50,1134.50,1134.50,1134.50,3,0
09/26/2005,06:16,1134.50,1134.75,1134.50,1134.50,200,207
09/26/2005,06:17,1134.50,1134.75,1134.50,1134.75,1,1
09/26/2005,06:18,1134.50,1134.75,1134.50,1134.50,1,6
09/26/2005,06:19,1134.50,1134.50,1134.50,1134.50,0,12
09/26/2005,06:20,1134.50,1134.75,1134.50,1134.50,30,147
09/26/2005,06:21,1134.50,1134.75,1134.50,1134.75,51,79
09/26/2005,06:22,1134.50,1134.50,1134.50,1134.50,0,58
09/26/2005,06:23,1134.50,1134.50,1134.25,1134.25,0,131
09/26/2005,06:24,1134.25,1134.25,1134.00,1134.25,11,8
09/26/2005,06:25,1134.25,1134.25,1134.25,1134.25,17,0
09/26/2005,06:27,1134.50,1134.50,1134.25,1134.25,2,10
09/26/2005,06:28,1134.25,1134.25,1134.25,1134.25,0,2
09/26/2005,06:29,1134.25,1134.25,1134.00,1134.00,0,657
09/26/2005,06:30,1134.00,1134.25,1134.00,1134.25,140,80
09/26/2005,06:31,1134.00,1134.50,1134.00,1134.25,126,431
09/26/2005,06:32,1134.25,1134.50,1134.00,1134.00,25,190
09/26/2005,06:33,1134.25,1134.25,1134.00,1134.00,81,5
09/26/2005,06:34,1134.00,1134.00,1134.00,1134.00,0,377
09/26/2005,06:35,1134.00,1134.00,1133.75,1133.75,1,110
09/26/2005,06:36,1133.75,1133.75,1133.75,1133.75,0,280
09/26/2005,06:37,1133.75,1133.75,1133.50,1133.75,3,42
09/26/2005,06:38,1133.75,1133.75,1133.50,1133.50,33,242
09/26/2005,06:39,1133.75,1133.75,1133.50,1133.75,23,6
09/26/2005,06:40,1133.75,1133.75,1133.75,1133.75,55,0
09/26/2005,06:41,1133.50,1133.75,1133.50,1133.75,10,2
09/26/2005,06:42,1133.50,1133.75,1133.50,1133.75,1,22
09/26/2005,06:43,1133.50,1133.75,1133.50,1133.50,2,24
09/26/2005,06:44,1133.50,1133.50,1133.50,1133.50,0,95
09/26/2005,06:45,1133.50,1133.50,1133.25,1133.50,40,27
09/26/2005,06:46,1133.50,1133.75,1133.50,1133.75,340,0
09/26/2005,06:47,1133.75,1133.75,1133.75,1133.75,81,0
09/26/2005,06:48,1133.50,1133.50,1133.50,1133.50,0,15
09/26/2005,06:49,1133.75,1133.75,1133.75,1133.75,5,0
09/26/2005,06:50,1133.50,1133.50,1133.25,1133.50,11,295
09/26/2005,06:51,1133.50,1133.50,1133.25,1133.25,1,9
09/26/2005,06:52,1133.50,1133.50,1133.50,1133.50,183,0
09/26/2005,06:53,1133.50,1133.50,1133.50,1133.50,40,0
09/26/2005,06:54,1133.50,1133.50,1133.25,1133.50,155,1
09/26/2005,06:55,1133.50,1133.50,1133.25,1133.50,97,1
09/26/2005,06:56,1133.50,1133.50,1133.50,1133.50,43,0
09/26/2005,06:57,1133.50,1133.50,1133.50,1133.50,273,0
09/26/2005,06:58,1133.50,1133.50,1133.25,1133.25,180,22
09/26/2005,06:59,1133.50,1133.50,1133.50,1133.50,3,0
09/26/2005,07:01,1133.25,1133.50,1133.25,1133.50,367,10
09/26/2005,07:02,1133.50,1133.50,1133.50,1133.50,124,0
09/26/2005,07:03,1133.50,1133.50,1133.50,1133.50,28,0
09/26/2005,07:04,1133.25,1133.50,1133.25,1133.25,22,437
09/26/2005,07:05,1133.00,1133.50,1133.00,1133.50,93,10
09/26/2005,07:06,1133.50,1133.50,1133.50,1133.50,207,0
09/26/2005,07:07,1133.50,1133.50,1133.50,1133.50,275,0
09/26/2005,07:08,1133.50,1133.50,1133.50,1133.50,3,0
09/26/2005,07:09,1133.50,1133.50,1133.25,1133.25,25,141
09/26/2005,07:10,1133.25,1133.50,1133.25,1133.25,1,164
09/26/2005,07:11,1133.50,1133.50,1133.25,1133.50,52,3
09/26/2005,07:12,1133.25,1133.50,1133.25,1133.50,41,39
09/26/2005,07:13,1133.50,1133.50,1133.25,1133.25,16,85
09/26/2005,07:14,1133.25,1133.25,1133.00,1133.00,0,53
09/26/2005,07:15,1133.00,1133.25,1133.00,1133.25,26,26
09/26/2005,07:16,1133.25,1133.50,1133.25,1133.25,631,1
09/26/2005,07:17,1133.50,1133.75,1133.50,1133.75,34,19
09/26/2005,07:18,1133.50,1133.75,1133.50,1133.75,1,6
09/26/2005,07:19,1133.75,1133.75,1133.75,1133.75,388,0
09/26/2005,07:20,1133.75,1133.75,1133.75,1133.75,280,0
09/26/2005,07:21,1133.75,1133.75,1133.50,1133.75,115,1
09/26/2005,07:22,1133.75,1133.75,1133.75,1133.75,16,0
09/26/2005,07:23,1133.75,1133.75,1133.50,1133.50,52,9
09/26/2005,07:24,1133.75,1134.00,1133.50,1133.75,364,25
09/26/2005,07:25,1133.75,1134.00,1133.75,1134.00,17,32
09/26/2005,07:26,1134.00,1134.00,1133.75,1134.00,106,9
09/26/2005,07:27,1133.75,1134.00,1133.75,1134.00,3,11
09/26/2005,07:28,1133.75,1134.00,1133.75,1134.00,2,13
09/26/2005,07:29,1134.00,1134.00,1133.75,1133.75,1,23
09/26/2005,07:30,1133.75,1134.00,1133.75,1134.00,6,34
09/26/2005,07:31,1134.00,1134.25,1133.75,1134.00,579,188
09/26/2005,07:32,1134.00,1134.00,1133.75,1134.00,4,31
09/26/2005,07:33,1134.00,1134.00,1133.50,1133.50,3,366
09/26/2005,07:34,1133.50,1133.75,1133.50,1133.75,21,402
09/26/2005,07:35,1133.75,1134.00,1133.75,1133.75,186,6
09/26/2005,07:36,1133.75,1133.75,1133.75,1133.75,0,6
09/26/2005,07:37,1133.75,1134.00,1133.75,1133.75,128,391
09/26/2005,07:38,1133.75,1133.75,1133.75,1133.75,0,134
09/26/2005,07:39,1133.75,1133.75,1133.50,1133.75,27,19
09/26/2005,07:40,1133.75,1133.75,1133.75,1133.75,12,0
09/26/2005,07:41,1133.50,1133.75,1133.50,1133.50,63,42
09/26/2005,07:42,1133.50,1133.75,1133.50,1133.75,260,16
09/26/2005,07:43,1133.75,1134.00,1133.75,1133.75,8,12
09/26/2005,07:44,1133.75,1134.00,1133.75,1133.75,10,125
09/26/2005,07:45,1133.75,1134.00,1133.75,1134.00,15,8
09/26/2005,07:46,1134.00,1134.25,1134.00,1134.00,336,91
09/26/2005,07:47,1134.00,1134.00,1134.00,1134.00,0,182
09/26/2005,07:48,1134.00,1134.00,1134.00,1134.00,0,78
09/26/2005,07:49,1133.75,1133.75,1133.75,1133.75,0,153
09/26/2005,07:50,1133.75,1134.00,1133.75,1134.00,3,4
09/26/2005,07:51,1133.75,1134.00,1133.75,1134.00,1,2
09/26/2005,07:52,1133.75,1133.75,1133.75,1133.75,0,6
09/26/2005,07:53,1134.00,1134.00,1133.75,1133.75,26,25
09/26/2005,07:54,1133.75,1133.75,1133.75,1133.75,0,11
09/26/2005,07:55,1133.75,1133.75,1133.50,1133.50,0,186
09/26/2005,07:56,1133.50,1133.75,1133.50,1133.50,14,6
09/26/2005,07:57,1133.50,1133.75,1133.50,1133.50,21,342
09/26/2005,07:58,1133.25,1133.25,1133.00,1133.25,116,412
09/26/2005,07:59,1133.25,1133.25,1133.25,1133.25,83,0
09/26/2005,08:00,1133.25,1133.25,1133.00,1133.25,31,2
09/26/2005,08:01,1133.25,1133.50,1132.75,1132.75,268,1561
09/26/2005,08:02,1132.75,1132.75,1132.25,1132.25,130,606
09/26/2005,08:03,1132.50,1132.75,1132.25,1132.50,511,365
09/26/2005,08:04,1132.50,1132.50,1132.25,1132.50,42,329
09/26/2005,08:05,1132.50,1132.50,1132.25,1132.50,29,40
09/26/2005,08:06,1132.50,1132.50,1132.50,1132.50,8,0
09/26/2005,08:07,1132.50,1132.50,1132.50,1132.50,318,0
09/26/2005,08:08,1132.50,1132.75,1132.50,1132.75,749,0
09/26/2005,08:09,1132.75,1132.75,1132.50,1132.75,78,3
09/26/2005,08:10,1132.75,1133.00,1132.75,1133.00,151,3
09/26/2005,08:11,1133.00,1133.00,1132.75,1132.75,16,85
09/26/2005,08:12,1133.00,1133.00,1133.00,1133.00,620,0
09/26/2005,08:13,1133.00,1133.00,1133.00,1133.00,112,0
09/26/2005,08:14,1133.00,1133.00,1132.75,1133.00,16,2
09/26/2005,08:15,1133.00,1133.25,1133.00,1133.25,137,14
09/26/2005,08:16,1133.25,1133.25,1133.25,1133.25,145,0
09/26/2005,08:17,1133.00,1133.00,1133.00,1133.00,0,141
09/26/2005,08:18,1133.00,1133.00,1132.75,1133.00,11,51
09/26/2005,08:19,1133.00,1133.00,1133.00,1133.00,12,0
09/26/2005,08:20,1133.00,1133.00,1133.00,1133.00,7,0
09/26/2005,08:21,1133.00,1133.00,1132.75,1133.00,197,5
09/26/2005,08:22,1133.00,1133.00,1132.75,1132.75,240,6
09/26/2005,08:23,1133.00,1133.00,1132.75,1132.75,13,209
09/26/2005,08:24,1132.50,1132.75,1132.50,1132.50,41,324
09/26/2005,08:25,1132.75,1132.75,1132.50,1132.50,19,176
09/26/2005,08:26,1132.50,1132.50,1132.25,1132.50,191,51
09/26/2005,08:27,1132.50,1132.75,1132.50,1132.50,199,96
09/26/2005,08:28,1132.50,1132.50,1132.25,1132.50,298,184
09/26/2005,08:29,1132.50,1132.75,1132.25,1132.75,111,11
09/26/2005,08:30,1132.75,1133.25,1132.50,1133.00,1032,119
09/26/2005,08:31,1133.00,1133.25,1132.75,1133.00,3272,946
09/26/2005,08:32,1133.25,1133.50,1133.00,1133.50,1355,216
09/26/2005,08:33,1133.50,1134.25,1133.50,1134.00,2285,2101
09/26/2005,08:34,1134.00,1134.50,1133.75,1134.00,2749,2424
09/26/2005,08:35,1134.25,1134.25,1133.75,1134.00,864,778
09/26/2005,08:36,1134.00,1134.25,1133.75,1134.00,1783,1411
09/26/2005,08:37,1134.00,1134.25,1133.50,1133.75,2006,1254
09/26/2005,08:38,1133.50,1134.00,1133.50,1133.75,2505,1276
09/26/2005,08:39,1133.75,1134.00,1133.50,1133.50,1074,1522
09/26/2005,08:40,1133.50,1133.75,1133.00,1133.50,2036,2404
09/26/2005,08:41,1133.50,1133.75,1133.25,1133.25,1237,2499
09/26/2005,08:42,1133.25,1133.50,1132.50,1132.50,372,4752
09/26/2005,08:43,1132.50,1133.00,1132.25,1132.75,2258,2345
09/26/2005,08:44,1132.75,1134.00,1132.50,1133.50,3945,1381
09/26/2005,08:45,1133.75,1134.00,1133.25,1133.50,2223,1519
09/26/2005,08:46,1133.25,1133.75,1133.25,1133.50,944,974
09/26/2005,08:47,1133.50,1133.50,1132.50,1133.50,1284,1968
09/26/2005,08:48,1133.25,1133.50,1132.50,1132.75,1144,1722
09/26/2005,08:49,1132.75,1133.25,1132.75,1133.00,1183,1143
09/26/2005,08:50,1133.00,1133.50,1132.50,1132.75,1373,1204
09/26/2005,08:51,1133.00,1133.00,1132.50,1132.50,1384,1960
09/26/2005,08:52,1132.75,1132.75,1132.25,1132.50,404,244
09/26/2005,08:53,1132.50,1132.75,1132.25,1132.25,1563,1163
09/26/2005,08:54,1132.50,1133.00,1132.25,1132.75,2309,635
09/26/2005,08:55,1133.00,1133.00,1132.50,1132.75,627,690
09/26/2005,08:56,1132.75,1133.00,1132.50,1132.75,293,262
09/26/2005,08:57,1132.75,1132.75,1131.75,1132.00,817,3506
09/26/2005,08:58,1132.00,1132.25,1130.50,1130.75,3532,6711
09/26/2005,08:59,1130.75,1131.00,1130.00,1130.50,4195,4289
09/26/2005,09:00,1130.50,1131.00,1130.50,1130.75,2277,1574
09/26/2005,09:01,1130.75,1132.00,1130.50,1131.75,4293,2206
09/26/2005,09:02,1131.75,1132.00,1131.00,1131.25,1122,1772
09/26/2005,09:03,1131.25,1131.25,1130.75,1131.00,1067,721
09/26/2005,09:04,1131.00,1131.00,1129.75,1130.25,2130,3724
09/26/2005,09:05,1130.25,1131.00,1130.25,1130.75,1281,1730
09/26/2005,09:06,1131.00,1131.00,1130.50,1131.00,676,353
09/26/2005,09:07,1131.00,1131.25,1130.75,1131.25,1407,537
09/26/2005,09:08,1131.25,1132.00,1131.00,1131.50,2834,1486
09/26/2005,09:09,1131.50,1131.75,1131.00,1131.25,587,1920
09/26/2005,09:10,1131.25,1131.75,1131.00,1131.25,706,833
09/26/2005,09:11,1131.25,1132.25,1131.25,1132.00,2357,1074
09/26/2005,09:12,1132.00,1132.25,1131.00,1131.25,614,1476
09/26/2005,09:13,1131.25,1131.75,1131.25,1131.75,1023,1281
09/26/2005,09:14,1132.00,1133.00,1131.75,1132.50,4452,1256
09/26/2005,09:15,1132.50,1133.00,1132.25,1132.50,767,1106
09/26/2005,09:16,1132.50,1133.50,1132.50,1133.25,3230,455
09/26/2005,09:17,1133.50,1134.25,1133.25,1134.25,4457,2335
09/26/2005,09:18,1134.00,1134.50,1133.75,1134.00,3929,2797
09/26/2005,09:19,1134.25,1134.25,1133.25,1133.75,1489,1925
09/26/2005,09:20,1133.50,1133.75,1133.25,1133.25,1318,878
09/26/2005,09:21,1133.50,1134.00,1133.25,1133.75,1417,864
09/26/2005,09:22,1133.75,1134.25,1133.50,1133.75,1228,879
09/26/2005,09:23,1133.75,1134.00,1133.50,1133.50,146,254
09/26/2005,09:24,1133.75,1134.25,1133.50,1133.50,1654,864
09/26/2005,09:25,1133.50,1134.75,1133.50,1134.75,3673,1058
09/26/2005,09:26,1134.75,1135.50,1134.50,1135.00,4743,2254
09/26/2005,09:27,1134.75,1135.25,1133.50,1133.75,1935,4856
09/26/2005,09:28,1133.75,1134.00,1133.25,1133.25,726,1656
09/26/2005,09:29,1133.50,1134.25,1133.25,1133.75,2087,908
09/26/2005,09:30,1133.75,1134.00,1133.50,1133.75,685,237
09/26/2005,09:31,1133.75,1134.25,1133.75,1134.00,811,1114
09/26/2005,09:32,1134.00,1134.25,1133.50,1133.50,298,757
09/26/2005,09:33,1133.50,1133.75,1132.75,1133.00,551,3387
09/26/2005,09:34,1133.00,1133.50,1133.00,1133.25,318,213
09/26/2005,09:35,1133.25,1133.75,1133.25,1133.50,339,196
09/26/2005,09:36,1133.50,1133.75,1133.25,1133.25,201,673
09/26/2005,09:37,1133.25,1133.25,1132.75,1132.75,71,709
09/26/2005,09:38,1133.00,1133.00,1132.50,1132.50,330,619
09/26/2005,09:39,1132.50,1133.25,1132.50,1133.00,920,502
09/26/2005,09:40,1133.25,1133.25,1133.00,1133.25,102,85
09/26/2005,09:41,1133.25,1133.25,1132.50,1132.75,100,1302
09/26/2005,09:42,1132.75,1133.75,1132.50,1133.50,1507,482
09/26/2005,09:43,1133.50,1134.25,1133.50,1134.25,1999,299
09/26/2005,09:44,1134.00,1134.25,1133.75,1134.00,489,737
09/26/2005,09:45,1134.00,1134.25,1133.75,1134.00,401,665
09/26/2005,09:46,1134.00,1134.75,1133.75,1134.50,2093,1076
09/26/2005,09:47,1134.50,1134.75,1133.50,1133.75,473,1874
09/26/2005,09:48,1133.75,1133.75,1133.25,1133.50,647,897
09/26/2005,09:49,1133.50,1133.75,1132.75,1133.00,343,1314
09/26/2005,09:50,1133.00,1133.25,1132.50,1132.75,1044,1659
09/26/2005,09:51,1132.75,1132.75,1132.00,1132.25,1291,2465
09/26/2005,09:52,1132.25,1132.50,1132.00,1132.50,1815,1594
09/26/2005,09:53,1132.25,1132.50,1132.00,1132.25,327,1480
09/26/2005,09:54,1132.25,1133.00,1132.25,1132.75,1948,257
09/26/2005,09:55,1133.00,1133.25,1132.75,1133.00,1151,321
09/26/2005,09:56,1132.75,1133.25,1132.75,1133.00,908,295
09/26/2005,09:57,1133.00,1133.00,1132.50,1132.75,574,561
09/26/2005,09:58,1132.50,1133.00,1132.50,1133.00,928,220
09/26/2005,09:59,1132.75,1133.00,1132.50,1132.75,201,273
09/26/2005,10:00,1132.75,1133.00,1132.50,1132.75,514,326
09/26/2005,10:01,1132.75,1133.50,1132.50,1132.75,862,1053
09/26/2005,10:02,1132.75,1133.00,1132.50,1132.50,178,491
09/26/2005,10:03,1132.75,1133.00,1132.50,1133.00,536,280
09/26/2005,10:04,1133.00,1133.25,1132.75,1133.00,462,170
09/26/2005,10:05,1133.00,1133.50,1133.00,1133.25,783,70
09/26/2005,10:06,1133.50,1133.50,1132.75,1133.00,74,527
09/26/2005,10:07,1133.00,1133.00,1132.25,1132.50,48,687
09/26/2005,10:08,1132.25,1132.75,1132.25,1132.75,812,416
09/26/2005,10:09,1132.50,1133.00,1132.50,1132.50,329,234
09/26/2005,10:10,1132.75,1133.00,1132.25,1132.50,648,861
09/26/2005,10:11,1132.50,1132.75,1132.25,1132.50,161,951
09/26/2005,10:12,1132.25,1133.00,1132.25,1132.75,1070,580
09/26/2005,10:13,1133.00,1133.25,1132.75,1133.00,740,408
09/26/2005,10:14,1133.00,1133.75,1133.00,1133.75,1472,33
09/26/2005,10:15,1133.50,1134.00,1133.50,1133.75,1095,211
09/26/2005,10:16,1133.75,1133.75,1133.25,1133.75,363,504
09/26/2005,10:17,1133.50,1134.00,1133.50,1134.00,1421,47
09/26/2005,10:18,1134.00,1134.25,1133.50,1133.75,852,627
09/26/2005,10:19,1133.75,1134.00,1133.50,1133.50,784,110
09/26/2005,10:20,1133.75,1134.00,1133.50,1133.75,1093,323
09/26/2005,10:21,1133.75,1134.00,1133.50,1133.75,438,398
09/26/2005,10:22,1134.00,1134.00,1133.50,1133.50,794,874
09/26/2005,10:23,1133.75,1134.25,1133.50,1134.25,1091,127
09/26/2005,10:24,1134.00,1134.25,1133.50,1133.75,602,514
09/26/2005,10:25,1133.50,1134.00,1133.50,1134.00,685,61
09/26/2005,10:26,1133.75,1134.00,1133.25,1133.25,114,761
09/26/2005,10:27,1133.25,1133.50,1132.75,1133.00,953,1771
09/26/2005,10:28,1132.75,1133.25,1132.50,1133.00,861,907
09/26/2005,10:29,1133.00,1133.50,1132.75,1133.25,1509,277
09/26/2005,10:30,1133.50,1133.75,1133.25,1133.25,553,1037
09/26/2005,10:31,1133.50,1133.50,1132.75,1133.25,479,947
09/26/2005,10:32,1133.25,1133.50,1132.50,1133.00,413,1203
09/26/2005,10:33,1133.00,1133.25,1132.75,1132.75,414,176
09/26/2005,10:34,1132.75,1133.25,1132.75,1133.00,540,66
09/26/2005,10:35,1133.00,1133.25,1132.75,1133.25,140,597
09/26/2005,10:36,1133.00,1133.00,1132.50,1132.75,719,1090
09/26/2005,10:37,1132.75,1133.00,1132.50,1132.75,162,310
09/26/2005,10:38,1132.50,1133.00,1132.50,1132.75,475,635
09/26/2005,10:39,1132.75,1133.00,1132.50,1133.00,365,1522
09/26/2005,10:40,1133.00,1133.25,1132.75,1133.25,688,1
09/26/2005,10:41,1133.25,1133.25,1132.75,1132.75,20,569
09/26/2005,10:42,1133.00,1133.25,1132.75,1132.75,400,286
09/26/2005,10:43,1133.00,1133.25,1133.00,1133.25,223,204
09/26/2005,10:44,1133.00,1133.50,1133.00,1133.50,482,171
09/26/2005,10:45,1133.50,1133.75,1133.25,1133.25,836,224
09/26/2005,10:46,1133.25,1133.50,1133.00,1133.25,219,238
09/26/2005,10:47,1133.00,1133.25,1133.00,1133.25,241,55
09/26/2005,10:48,1133.25,1133.50,1133.00,1133.25,783,233
09/26/2005,10:49,1133.25,1133.50,1133.00,1133.00,76,354
09/26/2005,10:50,1133.00,1133.25,1132.50,1132.75,372,1318
09/26/2005,10:51,1132.75,1133.00,1132.50,1132.75,101,232
09/26/2005,10:52,1132.75,1133.00,1132.50,1132.75,225,1392
09/26/2005,10:53,1132.50,1133.00,1132.25,1132.25,682,842
09/26/2005,10:54,1132.50,1132.50,1132.25,1132.50,183,707
09/26/2005,10:55,1132.50,1132.75,1132.25,1132.50,892,88
09/26/2005,10:56,1132.50,1132.50,1132.25,1132.25,41,703
09/26/2005,10:57,1132.25,1132.50,1132.00,1132.25,1913,1307
09/26/2005,10:58,1132.50,1132.50,1132.00,1132.25,307,956
09/26/2005,10:59,1132.25,1132.50,1132.25,1132.50,75,589
09/26/2005,11:00,1132.50,1132.50,1132.25,1132.50,93,86
09/26/2005,11:01,1132.50,1132.50,1132.00,1132.50,341,1077
09/26/2005,11:02,1132.25,1132.50,1132.25,1132.50,359,157
09/26/2005,11:03,1132.50,1132.50,1132.00,1132.25,359,824
09/26/2005,11:04,1132.25,1132.75,1132.25,1132.50,695,223
09/26/2005,11:05,1132.75,1132.75,1132.25,1132.50,329,509
09/26/2005,11:06,1132.50,1132.75,1132.50,1132.75,67,6
09/26/2005,11:07,1132.75,1133.00,1132.50,1133.00,1519,1443
09/26/2005,11:08,1132.75,1133.25,1132.75,1133.00,468,86
09/26/2005,11:09,1133.00,1133.00,1132.75,1133.00,179,55
09/26/2005,11:10,1133.00,1133.00,1132.75,1132.75,194,727
09/26/2005,11:11,1133.00,1134.50,1133.00,1134.50,5097,1595
09/26/2005,11:12,1134.50,1134.50,1134.00,1134.50,738,825
09/26/2005,11:13,1134.25,1134.50,1133.75,1134.00,558,846
09/26/2005,11:14,1134.00,1134.00,1133.75,1133.75,60,169
09/26/2005,11:15,1134.00,1134.00,1133.50,1133.75,148,719
09/26/2005,11:16,1134.00,1134.00,1133.50,1133.75,178,662
09/26/2005,11:17,1133.75,1134.00,1133.50,1133.75,412,897
09/26/2005,11:18,1133.75,1134.00,1133.50,1134.00,325,22
09/26/2005,11:19,1133.75,1133.75,1133.50,1133.75,1,672
09/26/2005,11:20,1133.50,1133.75,1133.25,1133.50,77,604
09/26/2005,11:21,1133.25,1133.50,1133.25,1133.50,29,279
09/26/2005,11:22,1133.50,1133.50,1132.75,1133.00,582,1220
09/26/2005,11:23,1133.00,1133.25,1133.00,1133.00,51,161
09/26/2005,11:24,1133.25,1133.25,1133.00,1133.00,61,78
09/26/2005,11:25,1133.00,1133.25,1133.00,1133.25,202,23
09/26/2005,11:26,1133.00,1133.50,1133.00,1133.25,700,155
09/26/2005,11:27,1133.25,1133.75,1133.25,1133.75,242,163
09/26/2005,11:28,1133.50,1134.00,1133.50,1133.50,371,161
09/26/2005,11:29,1133.75,1133.75,1133.00,1133.00,43,625
09/26/2005,11:30,1133.25,1133.50,1133.00,1133.50,255,140
09/26/2005,11:31,1133.50,1133.50,1132.25,1132.50,201,3416
09/26/2005,11:32,1132.25,1132.75,1132.25,1132.50,792,198
09/26/2005,11:33,1132.75,1133.00,1132.50,1132.75,373,279
09/26/2005,11:34,1132.75,1133.00,1132.50,1132.50,30,324
09/26/2005,11:35,1132.50,1132.75,1132.50,1132.50,119,277
09/26/2005,11:36,1132.50,1132.75,1132.50,1132.50,320,209
09/26/2005,11:37,1132.75,1133.00,1132.50,1132.75,203,60
09/26/2005,11:38,1132.75,1132.75,1132.25,1132.25,28,172
09/26/2005,11:39,1132.50,1132.75,1132.25,1132.75,786,799
09/26/2005,11:40,1132.75,1132.75,1132.50,1132.75,262,30
09/26/2005,11:41,1132.75,1133.00,1132.50,1132.75,295,273
09/26/2005,11:42,1132.75,1132.75,1132.50,1132.75,399,17
09/26/2005,11:43,1132.75,1133.00,1132.75,1132.75,78,116
09/26/2005,11:44,1133.00,1133.00,1132.75,1132.75,11,75
09/26/2005,11:45,1133.00,1133.00,1132.25,1132.75,301,1588
09/26/2005,11:46,1132.50,1132.75,1132.25,1132.50,187,474
09/26/2005,11:47,1132.50,1132.75,1132.00,1132.25,234,1545
09/26/2005,11:48,1132.25,1132.25,1131.25,1131.25,1648,4774
09/26/2005,11:49,1131.25,1131.75,1131.25,1131.50,677,294
09/26/2005,11:50,1131.50,1131.75,1130.50,1130.75,996,4265
09/26/2005,11:51,1130.75,1131.00,1130.25,1130.75,1959,2122
09/26/2005,11:52,1130.50,1131.50,1130.50,1131.50,1989,1416
09/26/2005,11:53,1131.50,1131.50,1131.00,1131.25,799,513
09/26/2005,11:54,1131.25,1131.50,1131.00,1131.25,335,272
09/26/2005,11:55,1131.00,1131.75,1131.00,1131.75,415,49
09/26/2005,11:56,1131.50,1131.75,1131.50,1131.50,648,226
09/26/2005,11:57,1131.50,1131.75,1131.25,1131.50,382,32
09/26/2005,11:58,1131.50,1131.75,1131.50,1131.50,13,565
09/26/2005,11:59,1131.75,1131.75,1131.50,1131.75,37,82
09/26/2005,12:00,1131.75,1132.25,1131.50,1132.00,1770,256
09/26/2005,12:01,1132.25,1132.50,1132.00,1132.25,511,906
09/26/2005,12:02,1132.25,1132.50,1131.75,1132.00,183,428
09/26/2005,12:03,1132.00,1132.25,1131.75,1131.75,176,119
09/26/2005,12:04,1132.00,1132.00,1131.75,1132.00,33,57
09/26/2005,12:05,1131.75,1132.00,1131.50,1131.75,136,802
09/26/2005,12:06,1131.75,1131.75,1131.25,1131.25,163,692
09/26/2005,12:07,1131.50,1131.50,1131.25,1131.25,44,275
09/26/2005,12:08,1131.50,1131.75,1131.25,1131.50,672,309
09/26/2005,12:09,1131.50,1131.75,1131.50,1131.50,13,428
09/26/2005,12:10,1131.75,1131.75,1131.00,1131.25,298,868
09/26/2005,12:11,1131.25,1131.50,1131.00,1131.50,152,145
09/26/2005,12:12,1131.25,1131.50,1131.00,1131.25,287,226
09/26/2005,12:13,1131.00,1131.25,1130.50,1130.50,89,1857
09/26/2005,12:14,1130.75,1130.75,1130.50,1130.50,81,93
09/26/2005,12:15,1130.75,1131.00,1130.50,1131.00,1132,41
09/26/2005,12:16,1131.00,1131.25,1130.75,1131.00,889,222
09/26/2005,12:17,1131.00,1131.00,1130.50,1131.00,749,976
09/26/2005,12:18,1131.00,1131.00,1130.50,1130.75,367,489
09/26/2005,12:19,1130.50,1130.75,1130.00,1130.25,1364,2482
09/26/2005,12:20,1130.25,1130.25,1129.75,1130.25,818,1671
09/26/2005,12:21,1130.00,1130.25,1129.25,1129.25,1697,3812
09/26/2005,12:22,1129.50,1129.75,1129.25,1129.50,2614,2122
09/26/2005,12:23,1129.50,1129.75,1129.00,1129.00,191,2060
09/26/2005,12:24,1129.00,1129.25,1128.50,1129.00,1395,3275
09/26/2005,12:25,1129.00,1129.00,1128.25,1128.75,3491,2790
09/26/2005,12:26,1128.75,1129.00,1128.50,1129.00,406,362
09/26/2005,12:27,1129.00,1129.50,1128.75,1129.25,2311,1255
09/26/2005,12:28,1129.25,1129.50,1129.00,1129.25,857,749
09/26/2005,12:29,1129.25,1129.50,1128.75,1129.25,701,1035
09/26/2005,12:30,1129.25,1129.25,1128.50,1129.25,1044,1065
09/26/2005,12:31,1129.25,1129.25,1128.50,1129.00,1610,1868
09/26/2005,12:32,1128.75,1129.25,1128.75,1129.00,954,1002
09/26/2005,12:33,1129.00,1129.50,1129.00,1129.00,1154,1192
09/26/2005,12:34,1129.25,1129.25,1128.75,1129.00,212,716
09/26/2005,12:35,1129.00,1129.00,1128.25,1128.25,923,2306
09/26/2005,12:36,1128.25,1128.25,1127.50,1128.00,1064,5829
09/26/2005,12:37,1128.00,1128.25,1127.75,1128.00,1563,1775
09/26/2005,12:38,1128.00,1128.50,1128.00,1128.25,876,234
09/26/2005,12:39,1128.25,1128.50,1128.00,1128.25,635,1508
09/26/2005,12:40,1128.50,1128.50,1128.00,1128.50,463,650
09/26/2005,12:41,1128.50,1128.75,1128.50,1128.75,1294,87
09/26/2005,12:42,1128.50,1128.75,1128.25,1128.75,212,331
09/26/2005,12:43,1128.75,1129.50,1128.75,1129.00,2326,234
09/26/2005,12:44,1129.25,1129.50,1129.00,1129.25,1674,1546
09/26/2005,12:45,1129.00,1129.25,1128.75,1129.00,190,1167
09/26/2005,12:46,1129.00,1129.50,1129.00,1129.25,558,336
09/26/2005,12:47,1129.25,1129.25,1128.75,1128.75,55,932
09/26/2005,12:48,1129.00,1129.25,1128.25,1128.25,205,2145
09/26/2005,12:49,1128.50,1129.25,1128.25,1128.75,2031,244
09/26/2005,12:50,1129.00,1129.25,1128.75,1129.25,550,370
09/26/2005,12:51,1129.25,1129.50,1129.25,1129.25,450,124
09/26/2005,12:52,1129.50,1129.50,1129.00,1129.50,678,654
09/26/2005,12:53,1129.25,1129.75,1129.00,1129.25,952,1619
09/26/2005,12:54,1129.25,1129.50,1128.75,1128.75,37,1527
09/26/2005,12:55,1128.75,1129.25,1128.75,1129.00,352,715
09/26/2005,12:56,1129.25,1129.25,1129.00,1129.25,597,71
09/26/2005,12:57,1129.25,1129.50,1129.00,1129.00,1122,292
09/26/2005,12:58,1129.25,1130.00,1129.00,1130.00,2497,75
09/26/2005,12:59,1130.00,1130.00,1129.50,1129.50,363,1278
09/26/2005,13:00,1129.75,1129.75,1129.25,1129.25,28,538
09/26/2005,13:01,1129.25,1129.50,1129.25,1129.25,113,422
09/26/2005,13:02,1129.25,1129.50,1128.75,1129.00,361,1381
09/26/2005,13:03,1129.00,1129.50,1128.75,1129.25,864,375
09/26/2005,13:04,1129.00,1129.25,1128.75,1129.00,36,339
09/26/2005,13:05,1128.75,1129.00,1128.50,1128.75,280,1174
09/26/2005,13:06,1129.00,1129.00,1128.75,1128.75,113,11
09/26/2005,13:07,1129.00,1129.25,1129.00,1129.00,213,592
09/26/2005,13:08,1129.00,1129.50,1128.75,1129.50,686,366
09/26/2005,13:09,1129.25,1129.50,1129.00,1129.00,186,344
09/26/2005,13:10,1129.25,1129.25,1128.50,1128.50,279,1004
09/26/2005,13:11,1128.50,1129.25,1128.50,1128.75,721,929
09/26/2005,13:12,1128.50,1128.75,1128.25,1128.50,326,953
09/26/2005,13:13,1128.50,1128.50,1128.00,1128.25,627,1891
09/26/2005,13:14,1128.25,1128.25,1127.75,1128.00,254,1042
09/26/2005,13:15,1127.75,1128.00,1127.25,1127.50,1347,2805
09/26/2005,13:16,1127.25,1127.50,1126.25,1126.75,3121,5828
09/26/2005,13:17,1126.50,1126.75,1125.75,1126.00,2234,4257
09/26/2005,13:18,1126.00,1126.50,1126.00,1126.50,1014,2287
09/26/2005,13:19,1126.50,1127.00,1126.25,1126.75,2005,518
09/26/2005,13:20,1126.75,1126.75,1125.50,1126.00,1315,4344
09/26/2005,13:21,1126.00,1126.25,1125.25,1125.50,746,3670
09/26/2005,13:22,1125.50,1125.75,1125.25,1125.75,2336,1181
09/26/2005,13:23,1125.75,1126.00,1125.50,1125.75,652,1283
09/26/2005,13:24,1125.75,1126.25,1125.75,1126.25,3047,120
09/26/2005,13:25,1126.00,1126.50,1125.75,1126.00,1609,1501
09/26/2005,13:26,1126.00,1126.75,1126.00,1126.50,1653,962
09/26/2005,13:27,1126.50,1127.25,1126.50,1127.00,1850,558
09/26/2005,13:28,1127.00,1127.00,1126.25,1126.25,814,2017
09/26/2005,13:29,1126.50,1126.75,1126.25,1126.50,604,326
09/26/2005,13:30,1126.50,1126.75,1126.50,1126.75,366,1112
09/26/2005,13:31,1126.50,1126.75,1126.00,1126.50,536,1238
09/26/2005,13:32,1126.25,1126.75,1126.25,1126.75,539,204
09/26/2005,13:33,1126.50,1126.75,1126.00,1126.25,408,1472
09/26/2005,13:34,1126.25,1126.25,1125.75,1126.00,172,333
09/26/2005,13:35,1126.25,1126.50,1126.00,1126.25,231,553
09/26/2005,13:36,1126.25,1127.00,1126.25,1126.50,1237,1210
09/26/2005,13:37,1126.50,1126.50,1125.75,1126.00,1033,1637
09/26/2005,13:38,1126.00,1126.25,1126.00,1126.25,164,92
09/26/2005,13:39,1126.25,1126.75,1126.00,1126.25,841,899
09/26/2005,13:40,1126.25,1126.50,1126.00,1126.25,84,235
09/26/2005,13:41,1126.25,1126.25,1125.75,1125.75,70,804
09/26/2005,13:42,1126.00,1126.00,1125.75,1125.75,859,158
09/26/2005,13:43,1125.75,1126.00,1125.50,1125.75,178,844
09/26/2005,13:44,1125.50,1125.75,1124.50,1124.75,1315,5635
09/26/2005,13:45,1124.75,1124.75,1123.75,1124.00,1401,6840
09/26/2005,13:46,1124.00,1124.75,1124.00,1124.75,1903,721
09/26/2005,13:47,1124.75,1125.00,1124.50,1124.75,1692,802
09/26/2005,13:48,1124.75,1124.75,1124.50,1124.75,725,43
09/26/2005,13:49,1125.00,1125.00,1124.50,1124.75,466,589
09/26/2005,13:50,1124.75,1125.00,1124.75,1124.75,45,740
09/26/2005,13:51,1124.75,1125.00,1124.50,1124.50,156,724
09/26/2005,13:52,1124.50,1124.75,1124.50,1124.75,334,162
09/26/2005,13:53,1124.75,1125.00,1124.50,1125.00,1827,31
09/26/2005,13:54,1125.00,1125.50,1125.00,1125.50,2385,309
09/26/2005,13:55,1125.25,1125.75,1125.00,1125.00,1049,1261
09/26/2005,13:56,1125.25,1125.50,1125.00,1125.25,1142,65
09/26/2005,13:57,1125.50,1125.50,1125.00,1125.00,488,706
09/26/2005,13:58,1125.25,1125.50,1124.75,1125.00,896,1253
09/26/2005,13:59,1125.00,1125.00,1124.50,1124.75,1270,1811
09/26/2005,14:00,1124.75,1125.25,1124.75,1125.25,1159,107
09/26/2005,14:01,1125.25,1125.25,1125.00,1125.00,285,121
09/26/2005,14:02,1125.00,1125.25,1124.75,1125.00,581,466
09/26/2005,14:03,1125.25,1125.25,1124.75,1125.25,1175,261
09/26/2005,14:04,1125.00,1125.50,1125.00,1125.50,2140,737
09/26/2005,14:05,1125.50,1125.50,1125.00,1125.25,266,358
09/26/2005,14:06,1125.25,1125.50,1125.25,1125.25,914,438
09/26/2005,14:07,1125.50,1125.75,1125.25,1125.50,962,266
09/26/2005,14:08,1125.50,1125.75,1125.25,1125.25,63,854
09/26/2005,14:09,1125.50,1126.00,1125.25,1125.75,1034,377
09/26/2005,14:10,1125.50,1125.75,1125.25,1125.75,845,1081
09/26/2005,14:11,1125.75,1126.25,1125.25,1126.00,1651,917
09/26/2005,14:12,1126.00,1126.25,1125.75,1125.75,165,532
09/26/2005,14:13,1126.00,1126.25,1125.75,1126.00,827,86
09/26/2005,14:14,1126.25,1126.50,1126.00,1126.25,1200,599
09/26/2005,14:15,1126.25,1126.25,1125.75,1126.25,679,600
09/26/2005,14:16,1126.00,1126.25,1125.75,1125.75,195,716
09/26/2005,14:17,1125.75,1126.25,1125.75,1126.25,287,522
09/26/2005,14:18,1126.00,1126.25,1126.00,1126.25,301,91
09/26/2005,14:19,1126.00,1126.25,1126.00,1126.25,7,55
09/26/2005,14:20,1126.25,1126.50,1126.00,1126.25,371,319
09/26/2005,14:21,1126.25,1126.50,1126.00,1126.50,701,117
09/26/2005,14:22,1126.50,1126.75,1126.25,1126.25,894,854
09/26/2005,14:23,1126.25,1126.50,1126.25,1126.50,201,48
09/26/2005,14:24,1126.50,1126.50,1126.25,1126.50,106,54
09/26/2005,14:25,1126.50,1126.50,1125.75,1125.75,543,1168
09/26/2005,14:26,1126.00,1126.00,1125.50,1125.75,565,1207
09/26/2005,14:27,1126.00,1126.25,1125.50,1125.75,620,1344
09/26/2005,14:28,1125.75,1126.00,1125.50,1125.75,42,553
09/26/2005,14:29,1125.50,1125.75,1125.25,1125.50,560,905
09/26/2005,14:30,1125.50,1125.75,1125.25,1125.75,663,341
09/26/2005,14:31,1125.75,1126.00,1125.50,1125.75,380,499
09/26/2005,14:32,1126.00,1126.00,1125.50,1125.75,365,739
09/26/2005,14:33,1126.00,1126.25,1125.75,1126.25,262,169
09/26/2005,14:34,1126.00,1126.25,1126.00,1126.25,68,768
09/26/2005,14:35,1126.25,1127.75,1126.00,1127.50,4548,2051
09/26/2005,14:36,1127.50,1128.50,1127.25,1128.25,3929,1275
09/26/2005,14:37,1128.50,1128.75,1128.00,1128.25,1740,2445
09/26/2005,14:38,1128.00,1128.50,1127.75,1128.25,1412,1380
09/26/2005,14:39,1128.25,1128.50,1128.00,1128.00,47,1112
09/26/2005,14:40,1128.00,1128.50,1127.75,1128.25,878,876
09/26/2005,14:41,1128.25,1128.75,1127.75,1128.25,3219,2887
09/26/2005,14:42,1128.00,1128.25,1127.50,1127.75,475,2210
09/26/2005,14:43,1127.75,1128.00,1127.75,1128.00,1331,53
09/26/2005,14:44,1128.00,1128.25,1127.75,1128.25,1202,6
09/26/2005,14:45,1128.25,1129.25,1128.25,1129.00,3211,1861
09/26/2005,14:46,1129.25,1129.25,1128.75,1128.75,1272,600
09/26/2005,14:47,1128.75,1129.25,1128.75,1129.00,1051,216
09/26/2005,14:48,1128.75,1130.00,1128.75,1129.50,4030,456
09/26/2005,14:49,1129.50,1129.50,1129.00,1129.25,854,1626
09/26/2005,14:50,1129.00,1129.25,1128.75,1129.00,495,1396
09/26/2005,14:51,1129.00,1129.25,1128.75,1128.75,82,2079
09/26/2005,14:52,1128.75,1129.00,1128.50,1128.50,1007,382
09/26/2005,14:53,1128.75,1129.00,1128.50,1128.75,274,196
09/26/2005,14:54,1128.50,1128.75,1128.25,1128.50,1011,1822
09/26/2005,14:55,1128.75,1129.25,1128.50,1129.00,1003,275
09/26/2005,14:56,1129.00,1129.25,1128.75,1129.00,636,182
09/26/2005,14:57,1129.00,1129.00,1128.75,1129.00,819,71
09/26/2005,14:58,1129.00,1129.25,1128.75,1129.00,891,606
09/26/2005,14:59,1129.00,1129.00,1128.25,1128.50,626,2957
09/26/2005,15:00,1128.50,1128.50,1127.50,1128.00,6941,7740
09/26/2005,15:01,1128.00,1129.00,1127.75,1128.50,5380,4303
09/26/2005,15:02,1128.50,1129.00,1128.50,1128.75,2500,323
09/26/2005,15:03,1129.00,1129.00,1128.25,1128.50,1361,1917
09/26/2005,15:04,1128.50,1128.75,1128.25,1128.50,450,540
09/26/2005,15:05,1128.75,1128.75,1128.50,1128.50,761,204
09/26/2005,15:06,1128.75,1128.75,1128.25,1128.75,1458,1002
09/26/2005,15:07,1128.75,1129.25,1128.50,1129.00,2482,887
09/26/2005,15:08,1129.00,1129.00,1128.50,1129.00,856,1056
09/26/2005,15:09,1128.75,1129.00,1128.25,1128.50,520,1369
09/26/2005,15:10,1128.50,1128.50,1128.25,1128.50,159,182
09/26/2005,15:11,1128.50,1128.75,1128.25,1128.75,963,335
09/26/2005,15:12,1128.50,1129.25,1128.50,1128.75,1699,683
09/26/2005,15:13,1129.00,1129.25,1128.75,1129.00,791,447
09/26/2005,15:14,1129.00,1129.00,1128.75,1129.00,176,381
09/26/2005,15:15,1129.00,1129.00,1128.50,1128.75,908,2740
09/26/2005,15:16,1128.75,1128.75,1128.75,1128.75,31,0
09/26/2005,15:31,1128.50,1128.75,1128.25,1128.75,364,242
09/26/2005,15:32,1128.75,1128.75,1128.50,1128.50,53,9
09/26/2005,15:33,1128.50,1128.75,1128.50,1128.75,145,10
09/26/2005,15:34,1129.00,1129.00,1128.75,1128.75,3,47
09/26/2005,15:35,1128.50,1128.75,1128.50,1128.75,7,1
09/26/2005,15:36,1128.75,1128.75,1128.50,1128.50,4,125
09/26/2005,15:37,1128.50,1128.50,1128.50,1128.50,0,54
09/26/2005,15:38,1128.50,1128.75,1128.50,1128.75,2,1
09/26/2005,15:39,1128.75,1128.75,1128.50,1128.50,3,4
09/26/2005,15:40,1128.75,1128.75,1128.50,1128.75,7,2
09/26/2005,15:41,1128.75,1128.75,1128.50,1128.75,6,1
09/26/2005,15:42,1128.75,1128.75,1128.75,1128.75,14,0
09/26/2005,15:43,1128.50,1128.50,1128.50,1128.50,0,2
09/26/2005,15:44,1128.75,1128.75,1128.75,1128.75,3,0
09/26/2005,15:45,1128.50,1128.50,1128.50,1128.50,0,1
09/26/2005,15:48,1128.50,1128.50,1128.50,1128.50,0,10
09/26/2005,15:49,1128.50,1128.50,1128.50,1128.50,0,11
09/26/2005,15:50,1128.50,1128.75,1128.50,1128.50,3,7
09/26/2005,15:51,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,15:52,1128.50,1128.75,1128.50,1128.75,22,1
09/26/2005,15:53,1128.75,1128.75,1128.75,1128.75,3,0
09/26/2005,15:56,1128.50,1128.50,1128.25,1128.50,14,365
09/26/2005,15:57,1128.50,1128.50,1128.50,1128.50,10,0
09/26/2005,15:58,1128.25,1128.50,1128.25,1128.50,3,5
09/26/2005,15:59,1128.50,1128.50,1128.50,1128.50,230,0
09/26/2005,16:00,1128.50,1128.50,1128.50,1128.50,90,0
09/26/2005,17:01,1128.25,1128.25,1128.00,1128.00,0,104
09/26/2005,17:02,1128.00,1128.50,1128.00,1128.50,34,27
09/26/2005,17:03,1128.25,1128.50,1128.25,1128.50,40,1
09/26/2005,17:05,1128.50,1128.50,1128.50,1128.50,15,0
09/26/2005,17:08,1128.50,1128.50,1128.50,1128.50,21,0
09/26/2005,17:09,1128.50,1128.50,1128.50,1128.50,35,0
09/26/2005,17:13,1128.50,1128.75,1128.50,1128.75,2,0
09/26/2005,17:17,1128.50,1128.50,1128.50,1128.50,0,1
09/26/2005,17:19,1128.50,1128.50,1128.50,1128.50,0,7
09/26/2005,17:22,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,17:31,1128.75,1128.75,1128.75,1128.75,4,0
09/26/2005,17:32,1128.75,1128.75,1128.75,1128.75,3,0
09/26/2005,17:37,1128.50,1128.50,1128.50,1128.50,0,1
09/26/2005,17:38,1128.50,1128.50,1128.50,1128.50,0,6
09/26/2005,17:39,1128.50,1128.50,1128.50,1128.50,0,1
09/26/2005,17:40,1128.50,1128.50,1128.50,1128.50,0,15
09/26/2005,17:43,1128.75,1128.75,1128.75,1128.75,70,0
09/26/2005,17:44,1128.75,1129.00,1128.75,1129.00,22,0
09/26/2005,17:52,1128.75,1128.75,1128.75,1128.75,0,11
09/26/2005,17:53,1128.75,1128.75,1128.75,1128.75,0,1
09/26/2005,17:57,1128.75,1128.75,1128.75,1128.75,0,16
09/26/2005,17:58,1128.75,1128.75,1128.75,1128.75,0,2
09/26/2005,17:59,1128.75,1128.75,1128.75,1128.75,0,1
09/26/2005,18:00,1128.75,1128.75,1128.75,1128.75,0,1
09/26/2005,18:01,1129.00,1129.00,1128.75,1128.75,3,1
09/26/2005,18:02,1129.00,1129.00,1129.00,1129.00,2,0
09/26/2005,18:06,1128.75,1128.75,1128.75,1128.75,0,1
09/26/2005,18:08,1128.75,1128.75,1128.75,1128.75,0,16
09/26/2005,18:09,1129.00,1129.00,1129.00,1129.00,1,0
09/26/2005,18:10,1129.00,1129.00,1128.75,1128.75,99,10
09/26/2005,18:11,1128.50,1128.50,1128.50,1128.50,0,6
09/26/2005,18:19,1128.75,1128.75,1128.75,1128.75,6,0
09/26/2005,18:23,1128.75,1128.75,1128.75,1128.75,2,0
09/26/2005,18:26,1128.50,1128.75,1128.50,1128.75,2,1
09/26/2005,18:27,1128.75,1128.75,1128.75,1128.75,17,0
09/26/2005,18:28,1128.75,1128.75,1128.75,1128.75,3,0
09/26/2005,18:30,1128.75,1128.75,1128.75,1128.75,21,0
09/26/2005,18:31,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,18:32,1128.75,1129.00,1128.75,1129.00,20,0
09/26/2005,18:36,1129.00,1129.00,1128.75,1128.75,1,3
09/26/2005,18:37,1128.75,1128.75,1128.50,1128.50,0,9
09/26/2005,18:42,1128.75,1128.75,1128.75,1128.75,3,0
09/26/2005,18:47,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,18:50,1128.75,1128.75,1128.75,1128.75,28,0
09/26/2005,18:51,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,18:52,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,18:53,1128.75,1128.75,1128.75,1128.75,4,0
09/26/2005,18:54,1128.75,1128.75,1128.75,1128.75,3,0
09/26/2005,18:55,1129.00,1129.00,1128.75,1128.75,3,5
09/26/2005,18:56,1128.75,1128.75,1128.75,1128.75,0,8
09/26/2005,18:59,1128.50,1128.50,1128.50,1128.50,0,1
09/26/2005,19:01,1128.50,1128.50,1128.50,1128.50,0,20
09/26/2005,19:03,1128.50,1128.50,1128.50,1128.50,0,46
09/26/2005,19:07,1128.50,1128.50,1128.50,1128.50,0,19
09/26/2005,19:08,1128.50,1128.50,1128.50,1128.50,0,25
09/26/2005,19:09,1128.50,1128.50,1128.50,1128.50,0,25
09/26/2005,19:11,1128.50,1128.50,1128.50,1128.50,0,10
09/26/2005,19:14,1128.50,1128.50,1128.50,1128.50,0,10
09/26/2005,19:25,1128.50,1128.75,1128.50,1128.75,1,1
09/26/2005,19:28,1128.50,1128.50,1128.50,1128.50,0,5
09/26/2005,19:30,1128.50,1128.50,1128.50,1128.50,0,2
09/26/2005,19:31,1128.50,1128.50,1128.50,1128.50,0,4
09/26/2005,19:32,1128.50,1128.50,1128.50,1128.50,0,15
09/26/2005,19:34,1128.50,1128.50,1128.50,1128.50,0,4
09/26/2005,19:38,1128.75,1128.75,1128.50,1128.50,1,10
09/26/2005,19:46,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,19:50,1128.75,1128.75,1128.75,1128.75,15,0
09/26/2005,19:54,1128.75,1128.75,1128.75,1128.75,3,0
09/26/2005,19:58,1128.75,1128.75,1128.75,1128.75,29,0
09/26/2005,19:59,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,20:01,1128.75,1128.75,1128.75,1128.75,10,0
09/26/2005,20:03,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,20:12,1128.50,1128.50,1128.50,1128.50,0,1
09/26/2005,20:15,1128.75,1128.75,1128.50,1128.50,15,15
09/26/2005,20:21,1128.75,1128.75,1128.75,1128.75,12,0
09/26/2005,20:27,1128.50,1128.50,1128.50,1128.50,0,10
09/26/2005,20:30,1128.75,1128.75,1128.75,1128.75,4,0
09/26/2005,20:31,1128.50,1128.50,1128.50,1128.50,0,5
09/26/2005,20:32,1128.50,1128.50,1128.50,1128.50,0,2
09/26/2005,20:33,1128.50,1128.50,1128.50,1128.50,0,40
09/26/2005,20:34,1128.50,1128.50,1128.50,1128.50,0,1
09/26/2005,20:45,1128.50,1128.50,1128.50,1128.50,0,2
09/26/2005,20:48,1128.50,1128.50,1128.50,1128.50,0,5
09/26/2005,20:51,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,20:52,1128.75,1128.75,1128.75,1128.75,10,0
09/26/2005,20:54,1128.50,1128.50,1128.50,1128.50,0,40
09/26/2005,20:55,1128.50,1128.50,1128.50,1128.50,0,15
09/26/2005,20:57,1128.75,1128.75,1128.75,1128.75,50,0
09/26/2005,20:59,1128.75,1128.75,1128.75,1128.75,1,0
09/26/2005,21:00,1128.75,1129.00,1128.75,1129.00,11,0
09/26/2005,21:01,1129.00,1129.00,1129.00,1129.00,80,0
09/26/2005,21:03,1128.75,1128.75,1128.75,1128.75,0,10
09/26/2005,21:10,1128.75,1128.75,1128.75,1128.75,0,5
09/26/2005,21:11,1128.75,1128.75,1128.75,1128.75,0,12
09/26/2005,21:12,1128.75,1128.75,1128.75,1128.75,0,7
09/26/2005,21:13,1128.75,1128.75,1128.75,1128.75,0,11
09/26/2005,21:14,1128.75,1128.75,1128.75,1128.75,0,3
09/26/2005,21:15,1128.75,1128.75,1128.75,1128.75,0,1
09/26/2005,21:17,1129.00,1129.00,1129.00,1129.00,70,0
09/26/2005,21:18,1129.00,1129.25,1129.00,1129.00,2,1
09/26/2005,21:20,1129.00,1129.00,1129.00,1129.00,0,15
09/26/2005,21:21,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:23,1129.00,1129.00,1129.00,1129.00,0,2
09/26/2005,21:24,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:25,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:29,1129.00,1129.00,1129.00,1129.00,0,6
09/26/2005,21:30,1129.00,1129.00,1129.00,1129.00,0,5
09/26/2005,21:32,1129.00,1129.00,1129.00,1129.00,0,3
09/26/2005,21:34,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:35,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:36,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:40,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:41,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:44,1129.25,1129.25,1129.25,1129.25,50,0
09/26/2005,21:48,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,21:49,1129.25,1129.25,1129.25,1129.25,100,0
09/26/2005,21:50,1129.25,1129.50,1129.25,1129.25,84,1
09/26/2005,21:51,1129.50,1129.50,1129.25,1129.25,1,37
09/26/2005,21:52,1129.25,1129.25,1129.25,1129.25,0,3
09/26/2005,21:53,1129.50,1129.50,1129.50,1129.50,2,0
09/26/2005,21:55,1129.50,1129.50,1129.25,1129.25,1,5
09/26/2005,21:56,1129.50,1129.50,1129.25,1129.25,1,3
09/26/2005,22:00,1129.25,1129.25,1129.25,1129.25,0,5
09/26/2005,22:02,1129.25,1129.25,1129.25,1129.25,0,9
09/26/2005,22:04,1129.25,1129.25,1129.25,1129.25,0,2
09/26/2005,22:06,1129.25,1129.50,1129.25,1129.50,1,10
09/26/2005,22:07,1129.25,1129.25,1129.25,1129.25,0,30
09/26/2005,22:09,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,22:11,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,22:12,1129.25,1129.25,1129.25,1129.25,0,171
09/26/2005,22:17,1129.25,1129.25,1129.25,1129.25,0,6
09/26/2005,22:28,1129.50,1129.50,1129.50,1129.50,3,0
09/26/2005,22:30,1129.50,1129.50,1129.50,1129.50,50,0
09/26/2005,22:31,1129.50,1129.50,1129.50,1129.50,1,0
09/26/2005,22:34,1129.50,1129.50,1129.50,1129.50,3,0
09/26/2005,22:35,1129.50,1129.50,1129.25,1129.25,1,5
09/26/2005,22:37,1129.25,1129.25,1129.25,1129.25,0,10
09/26/2005,22:40,1129.25,1129.25,1129.25,1129.25,0,20
09/26/2005,22:41,1129.25,1129.25,1129.25,1129.25,0,26
09/26/2005,22:43,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,22:46,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,22:47,1129.50,1129.50,1129.50,1129.50,5,0
09/26/2005,22:50,1129.25,1129.25,1129.25,1129.25,0,2
09/26/2005,22:51,1129.25,1129.25,1129.25,1129.25,0,20
09/26/2005,22:52,1129.50,1129.50,1129.50,1129.50,1,0
09/26/2005,22:53,1129.25,1129.25,1129.25,1129.25,0,5
09/26/2005,22:55,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,22:57,1129.50,1129.50,1129.50,1129.50,50,0
09/26/2005,23:03,1129.50,1129.50,1129.50,1129.50,4,0
09/26/2005,23:04,1129.50,1129.50,1129.50,1129.50,1,0
09/26/2005,23:06,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,23:07,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,23:17,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,23:18,1129.25,1129.25,1129.25,1129.25,0,50
09/26/2005,23:19,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,23:20,1129.25,1129.25,1129.00,1129.00,0,30
09/26/2005,23:24,1129.00,1129.00,1129.00,1129.00,0,1
09/26/2005,23:30,1129.00,1129.25,1129.00,1129.25,10,5
09/26/2005,23:31,1129.25,1129.25,1129.25,1129.25,5,0
09/26/2005,23:32,1129.25,1129.25,1129.25,1129.25,2,0
09/26/2005,23:39,1129.25,1129.25,1129.25,1129.25,6,0
09/26/2005,23:40,1129.25,1129.25,1129.25,1129.25,1,0
09/26/2005,23:41,1129.25,1129.25,1129.25,1129.25,10,0
09/26/2005,23:42,1129.25,1129.25,1129.25,1129.25,5,0
09/26/2005,23:43,1129.50,1129.50,1129.25,1129.25,11,1
09/26/2005,23:47,1129.25,1129.25,1129.25,1129.25,0,1
09/26/2005,23:48,1129.25,1129.25,1129.25,1129.25,0,3
09/26/2005,23:49,1129.25,1129.25,1129.00,1129.00,0,3
09/26/2005,23:55,1129.00,1129.00,1129.00,1129.00,0,2
09/26/2005,23:58,1129.00,1129.00,1129.00,1129.00,0,3
09/27/2005,00:05,1129.00,1129.00,1129.00,1129.00,0,5
09/27/2005,00:13,1129.25,1129.25,1129.25,1129.25,5,0
09/27/2005,00:14,1129.25,1129.25,1129.25,1129.25,17,0
09/27/2005,00:18,1129.25,1129.25,1129.25,1129.25,10,0
09/27/2005,00:31,1129.25,1129.25,1129.25,1129.25,5,0
09/27/2005,00:34,1129.25,1129.25,1129.25,1129.25,10,0
09/27/2005,00:40,1129.25,1129.50,1129.25,1129.50,4,0
09/27/2005,00:43,1129.25,1129.25,1129.25,1129.25,0,4
09/27/2005,00:44,1129.25,1129.25,1129.25,1129.25,0,1
09/27/2005,00:45,1129.25,1129.25,1129.25,1129.25,0,3
09/27/2005,00:46,1129.25,1129.25,1129.25,1129.25,0,3
09/27/2005,00:47,1129.25,1129.25,1129.25,1129.25,0,2
09/27/2005,00:51,1129.25,1129.25,1129.25,1129.25,0,6
09/27/2005,00:56,1129.00,1129.00,1129.00,1129.00,0,10
09/27/2005,00:57,1129.00,1129.00,1129.00,1129.00,0,33
09/27/2005,00:58,1129.00,1129.00,1129.00,1129.00,0,31
09/27/2005,01:00,1129.00,1129.00,1129.00,1129.00,0,9
09/27/2005,01:01,1129.00,1129.00,1129.00,1129.00,0,1
09/27/2005,01:02,1129.25,1129.25,1129.25,1129.25,2,0
09/27/2005,01:04,1129.25,1129.25,1129.25,1129.25,4,0
09/27/2005,01:05,1129.25,1129.25,1129.25,1129.25,13,0
09/27/2005,01:06,1129.25,1129.25,1129.25,1129.25,20,0
09/27/2005,01:07,1129.25,1129.25,1129.25,1129.25,6,0
09/27/2005,01:10,1129.50,1129.50,1129.50,1129.50,1,0
09/27/2005,01:14,1129.25,1129.25,1128.75,1129.00,22,260
09/27/2005,01:15,1129.00,1129.00,1129.00,1129.00,2,0
09/27/2005,01:16,1128.75,1128.75,1128.75,1128.75,0,1
09/27/2005,01:17,1128.75,1128.75,1128.75,1128.75,0,2
09/27/2005,01:18,1128.75,1128.75,1128.75,1128.75,0,117
09/27/2005,01:19,1128.75,1129.00,1128.75,1128.75,1,45
09/27/2005,01:20,1128.75,1128.75,1128.50,1128.50,0,77
09/27/2005,01:22,1128.50,1128.50,1128.50,1128.50,0,5
09/27/2005,01:26,1128.50,1128.50,1128.50,1128.50,0,21
09/27/2005,01:28,1128.50,1128.75,1128.50,1128.50,1,101
09/27/2005,01:29,1128.75,1128.75,1128.75,1128.75,91,0
09/27/2005,01:30,1128.75,1128.75,1128.75,1128.75,1,0
09/27/2005,01:31,1128.75,1128.75,1128.75,1128.75,3,0
09/27/2005,01:32,1128.75,1128.75,1128.75,1128.75,10,0
09/27/2005,01:33,1128.75,1128.75,1128.75,1128.75,7,0
09/27/2005,01:35,1128.75,1128.75,1128.75,1128.75,6,0
09/27/2005,01:36,1128.75,1128.75,1128.75,1128.75,3,0
09/27/2005,01:37,1128.75,1128.75,1128.75,1128.75,4,0
09/27/2005,01:38,1128.75,1128.75,1128.75,1128.75,3,0
09/27/2005,01:39,1128.75,1128.75,1128.75,1128.75,1,0
09/27/2005,01:40,1128.50,1128.50,1128.25,1128.50,16,102
09/27/2005,01:41,1128.25,1128.50,1128.25,1128.50,68,1
09/27/2005,01:42,1128.50,1128.50,1128.50,1128.50,17,0
09/27/2005,01:43,1128.50,1128.50,1128.50,1128.50,6,0
09/27/2005,01:44,1128.50,1128.50,1128.50,1128.50,56,0
09/27/2005,01:45,1128.50,1128.50,1128.50,1128.50,6,0
09/27/2005,01:46,1128.50,1128.50,1128.50,1128.50,24,0
09/27/2005,01:47,1128.50,1128.50,1128.50,1128.50,4,0
09/27/2005,01:50,1128.50,1128.50,1128.25,1128.25,1,79
09/27/2005,01:51,1128.00,1128.25,1127.75,1128.00,4,297
09/27/2005,01:52,1128.00,1128.00,1128.00,1128.00,9,0
09/27/2005,01:53,1128.00,1128.00,1127.75,1128.00,89,4
09/27/2005,01:54,1128.00,1128.00,1128.00,1128.00,7,0
09/27/2005,01:55,1128.00,1128.00,1128.00,1128.00,25,0
09/27/2005,01:56,1128.25,1128.25,1128.25,1128.25,6,0
09/27/2005,01:57,1128.25,1128.25,1128.25,1128.25,8,0
09/27/2005,01:58,1128.50,1128.50,1128.25,1128.25,51,17
09/27/2005,01:59,1128.25,1128.25,1128.25,1128.25,0,10
09/27/2005,02:01,1128.25,1128.75,1128.25,1128.75,129,30
09/27/2005,02:02,1128.75,1128.75,1128.50,1128.50,10,13
09/27/2005,02:03,1128.50,1128.50,1128.25,1128.25,0,48
09/27/2005,02:04,1128.25,1128.25,1128.00,1128.25,90,78
09/27/2005,02:05,1128.25,1128.25,1127.75,1128.00,28,301
09/27/2005,02:06,1128.00,1128.00,1128.00,1128.00,18,0
09/27/2005,02:07,1128.25,1128.50,1128.00,1128.50,45,1
09/27/2005,02:08,1128.50,1128.50,1128.25,1128.50,44,1
09/27/2005,02:09,1128.50,1128.50,1128.25,1128.50,33,5
09/27/2005,02:10,1128.75,1128.75,1128.25,1128.25,80,102
09/27/2005,02:11,1128.50,1128.50,1128.25,1128.50,36,31
09/27/2005,02:12,1128.50,1128.50,1128.50,1128.50,33,0
09/27/2005,02:13,1128.50,1128.75,1128.50,1128.75,6,0
09/27/2005,02:15,1128.75,1128.75,1128.75,1128.75,27,0
09/27/2005,02:16,1128.50,1129.00,1128.50,1128.50,45,228
09/27/2005,02:17,1128.50,1128.75,1128.50,1128.50,49,8
09/27/2005,02:19,1128.50,1128.50,1128.50,1128.50,0,8
09/27/2005,02:20,1128.75,1128.75,1128.75,1128.75,4,0
09/27/2005,02:21,1128.50,1128.50,1128.50,1128.50,0,1
09/27/2005,02:22,1128.75,1129.00,1128.50,1128.50,30,8
09/27/2005,02:24,1128.75,1128.75,1128.50,1128.75,10,1
09/27/2005,02:25,1128.75,1128.75,1128.75,1128.75,2,0
09/27/2005,02:26,1128.75,1128.75,1128.50,1128.50,4,29
09/27/2005,02:28,1128.50,1128.50,1128.25,1128.25,0,31
09/27/2005,02:29,1128.50,1128.50,1128.50,1128.50,9,0
09/27/2005,02:30,1128.50,1128.50,1128.50,1128.50,10,0
09/27/2005,02:31,1128.50,1128.50,1128.50,1128.50,15,0
09/27/2005,02:32,1128.50,1128.50,1128.50,1128.50,40,0
09/27/2005,02:33,1128.50,1128.50,1128.25,1128.25,5,71
09/27/2005,02:34,1128.00,1128.00,1127.75,1127.75,0,54
09/27/2005,02:35,1128.00,1128.25,1128.00,1128.25,16,0
09/27/2005,02:36,1128.00,1128.00,1127.75,1127.75,3,34
09/27/2005,02:37,1128.00,1128.25,1128.00,1128.25,78,0
09/27/2005,02:38,1128.25,1128.25,1127.75,1128.00,84,27
09/27/2005,02:39,1128.00,1128.00,1128.00,1128.00,29,0
09/27/2005,02:40,1128.00,1128.00,1127.75,1127.75,11,10
09/27/2005,02:41,1127.75,1127.75,1127.50,1127.75,45,17
09/27/2005,02:42,1127.75,1127.75,1127.00,1127.25,228,618
09/27/2005,02:43,1127.25,1127.50,1127.25,1127.25,148,1
09/27/2005,02:44,1127.25,1127.50,1127.00,1127.25,6,47
09/27/2005,02:45,1127.25,1127.25,1126.75,1127.00,22,463
09/27/2005,02:46,1127.00,1127.00,1126.75,1127.00,45,29
09/27/2005,02:47,1127.00,1127.00,1127.00,1127.00,41,0
09/27/2005,02:48,1127.00,1127.00,1127.00,1127.00,106,0
09/27/2005,02:49,1127.00,1127.00,1127.00,1127.00,39,0
09/27/2005,02:50,1127.00,1127.25,1127.00,1127.25,37,0
09/27/2005,02:51,1127.00,1127.00,1127.00,1127.00,0,58
09/27/2005,02:52,1127.00,1127.00,1126.75,1126.75,0,96
09/27/2005,02:53,1127.00,1127.00,1126.50,1126.75,226,78
09/27/2005,02:54,1126.75,1126.75,1126.50,1126.75,77,5
09/27/2005,02:55,1126.75,1126.75,1126.75,1126.75,46,0
09/27/2005,02:56,1127.00,1127.25,1127.00,1127.25,200,0
09/27/2005,02:57,1127.25,1127.25,1127.25,1127.25,35,0
09/27/2005,02:58,1127.50,1127.50,1127.50,1127.50,6,0
09/27/2005,02:59,1127.25,1127.50,1127.25,1127.25,22,79
09/27/2005,03:00,1127.25,1127.50,1127.00,1127.50,44,42
09/27/2005,03:01,1127.25,1127.75,1127.25,1127.50,105,37
09/27/2005,03:02,1127.50,1127.50,1127.50,1127.50,0,73
09/27/2005,03:03,1127.75,1128.00,1127.75,1128.00,129,56
09/27/2005,03:04,1127.75,1127.75,1127.50,1127.50,0,49
09/27/2005,03:05,1127.50,1128.00,1127.50,1128.00,173,1
09/27/2005,03:06,1128.00,1128.25,1128.00,1128.25,96,0
09/27/2005,03:07,1128.00,1128.00,1128.00,1128.00,0,63
09/27/2005,03:08,1127.75,1127.75,1127.75,1127.75,0,10
09/27/2005,03:09,1127.75,1127.75,1127.25,1127.50,14,145
09/27/2005,03:10,1127.50,1127.50,1127.25,1127.50,34,4
09/27/2005,03:11,1127.50,1127.50,1127.25,1127.50,83,15
09/27/2005,03:12,1127.50,1127.75,1127.50,1127.50,29,2
09/27/2005,03:13,1128.00,1128.00,1128.00,1128.00,30,0
09/27/2005,03:14,1127.75,1127.75,1127.75,1127.75,0,14
09/27/2005,03:15,1127.75,1128.00,1127.75,1128.00,3,1
09/27/2005,03:16,1128.00,1128.00,1128.00,1128.00,5,0
09/27/2005,03:18,1128.00,1128.00,1127.75,1127.75,4,14
09/27/2005,03:19,1128.00,1128.00,1128.00,1128.00,132,0
09/27/2005,03:20,1128.00,1128.25,1128.00,1128.25,83,0
09/27/2005,03:21,1128.25,1128.50,1128.25,1128.50,19,0
09/27/2005,03:22,1128.50,1128.50,1128.50,1128.50,7,0
09/27/2005,03:23,1128.50,1128.50,1128.50,1128.50,11,0
09/27/2005,03:24,1128.25,1128.25,1128.25,1128.25,0,31
09/27/2005,03:25,1128.25,1128.25,1128.25,1128.25,0,98
09/27/2005,03:26,1128.25,1128.25,1128.00,1128.00,0,29
09/27/2005,03:27,1128.25,1128.50,1128.25,1128.50,107,8
09/27/2005,03:28,1128.50,1128.50,1128.50,1128.50,39,0
09/27/2005,03:30,1128.25,1128.50,1128.25,1128.25,3,62
09/27/2005,03:32,1128.25,1128.25,1128.25,1128.25,0,5
09/27/2005,03:33,1128.25,1128.50,1128.00,1128.50,4,61
09/27/2005,03:34,1128.50,1128.50,1128.50,1128.50,77,0
09/27/2005,03:35,1128.50,1128.50,1128.50,1128.50,16,0
09/27/2005,03:36,1128.75,1128.75,1128.50,1128.50,5,25
09/27/2005,03:37,1128.50,1128.50,1128.25,1128.50,18,4
09/27/2005,03:38,1128.50,1128.50,1128.50,1128.50,52,0
09/27/2005,03:40,1128.50,1128.50,1128.50,1128.50,5,0
09/27/2005,03:41,1128.25,1128.25,1128.25,1128.25,0,1
09/27/2005,03:42,1128.50,1128.75,1128.50,1128.50,29,13
09/27/2005,03:43,1128.50,1128.50,1128.50,1128.50,0,1
09/27/2005,03:45,1128.50,1128.75,1128.50,1128.75,9,20
09/27/2005,03:46,1128.50,1128.50,1128.50,1128.50,0,1
09/27/2005,03:47,1128.75,1128.75,1128.50,1128.50,4,1
09/27/2005,03:48,1128.75,1128.75,1128.75,1128.75,93,0
09/27/2005,03:49,1128.75,1128.75,1128.75,1128.75,8,0
09/27/2005,03:50,1128.75,1129.00,1128.75,1128.75,42,19
09/27/2005,03:51,1128.75,1128.75,1128.75,1128.75,0,12
09/27/2005,03:52,1128.75,1128.75,1128.75,1128.75,0,3
09/27/2005,03:53,1128.50,1128.50,1128.50,1128.50,0,25
09/27/2005,03:54,1128.75,1128.75,1128.75,1128.75,120,0
09/27/2005,03:56,1128.75,1128.75,1128.75,1128.75,5,0
09/27/2005,03:57,1128.75,1128.75,1128.75,1128.75,19,0
09/27/2005,03:58,1128.75,1128.75,1128.75,1128.75,6,0
09/27/2005,03:59,1128.75,1128.75,1128.75,1128.75,12,0
09/27/2005,04:00,1128.75,1128.75,1128.75,1128.75,13,0
09/27/2005,04:01,1128.75,1128.75,1128.50,1128.50,20,1
09/27/2005,04:02,1128.75,1128.75,1128.75,1128.75,52,0
09/27/2005,04:03,1128.75,1128.75,1128.75,1128.75,4,0
09/27/2005,04:04,1128.75,1128.75,1128.50,1128.50,3,139
09/27/2005,04:05,1128.25,1128.25,1128.25,1128.25,0,2
09/27/2005,04:06,1128.25,1128.50,1128.25,1128.25,3,11
09/27/2005,04:07,1128.25,1128.50,1128.25,1128.50,1,1
09/27/2005,04:08,1128.50,1128.50,1128.50,1128.50,4,0
09/27/2005,04:09,1128.50,1128.50,1128.50,1128.50,9,0
09/27/2005,04:11,1128.75,1128.75,1128.75,1128.75,3,0
09/27/2005,04:13,1128.50,1128.50,1128.50,1128.50,0,40
09/27/2005,04:14,1128.50,1128.50,1128.50,1128.50,0,5
09/27/2005,04:15,1128.50,1128.50,1128.50,1128.50,0,3
09/27/2005,04:16,1128.50,1128.50,1128.50,1128.50,0,22
09/27/2005,04:17,1128.50,1128.50,1128.50,1128.50,0,5
09/27/2005,04:18,1128.50,1128.75,1128.25,1128.75,17,27
09/27/2005,04:19,1128.50,1128.50,1128.50,1128.50,0,15
09/27/2005,04:21,1128.50,1128.75,1128.50,1128.75,3,1
09/27/2005,04:23,1128.75,1128.75,1128.75,1128.75,4,0
09/27/2005,04:24,1128.75,1129.00,1128.75,1129.00,139,0
09/27/2005,04:25,1128.75,1129.00,1128.75,1129.00,3,1
09/27/2005,04:26,1129.00,1129.00,1128.75,1128.75,4,2
09/27/2005,04:27,1128.75,1128.75,1128.75,1128.75,0,35
09/27/2005,04:28,1128.75,1128.75,1128.75,1128.75,0,6
09/27/2005,04:29,1128.75,1128.75,1128.75,1128.75,0,12
09/27/2005,04:30,1129.00,1129.00,1129.00,1129.00,1,0
09/27/2005,04:31,1129.00,1129.00,1128.75,1128.75,3,7
09/27/2005,04:32,1128.75,1128.75,1128.75,1128.75,0,3
09/27/2005,04:34,1129.00,1129.00,1129.00,1129.00,79,0
09/27/2005,04:36,1129.00,1129.00,1128.75,1128.75,5,41
09/27/2005,04:37,1128.75,1128.75,1128.75,1128.75,0,2
09/27/2005,04:38,1129.00,1129.00,1128.75,1128.75,16,6
09/27/2005,04:39,1128.75,1128.75,1128.75,1128.75,0,5
09/27/2005,04:41,1128.75,1128.75,1128.75,1128.75,0,7
09/27/2005,04:44,1128.75,1128.75,1128.75,1128.75,0,48
09/27/2005,04:45,1128.75,1128.75,1128.75,1128.75,0,19
09/27/2005,04:46,1128.75,1128.75,1128.75,1128.75,0,6
09/27/2005,04:47,1128.75,1128.75,1128.50,1128.75,2,10
09/27/2005,04:48,1128.75,1128.75,1128.75,1128.75,10,0
09/27/2005,04:49,1129.00,1129.00,1128.75,1129.00,183,4
09/27/2005,04:50,1129.00,1129.00,1129.00,1129.00,21,0
09/27/2005,04:51,1129.00,1129.25,1129.00,1129.00,9,10
09/27/2005,04:52,1129.25,1129.25,1129.25,1129.25,155,0
09/27/2005,04:53,1129.25,1129.25,1129.25,1129.25,107,0
09/27/2005,04:54,1129.25,1129.25,1129.25,1129.25,56,0
09/27/2005,04:55,1129.25,1129.25,1129.25,1129.25,23,0
09/27/2005,04:58,1129.25,1129.25,1129.25,1129.25,1,0
09/27/2005,05:01,1129.25,1129.25,1129.25,1129.25,1,0
09/27/2005,05:02,1129.50,1129.50,1129.00,1129.00,7,223
09/27/2005,05:04,1129.00,1129.00,1129.00,1129.00,0,6
09/27/2005,05:05,1128.75,1128.75,1128.75,1128.75,0,113
09/27/2005,05:06,1128.50,1128.75,1128.50,1128.50,7,57
09/27/2005,05:07,1128.50,1129.00,1128.50,1128.50,174,65
09/27/2005,05:08,1128.50,1128.50,1128.25,1128.25,0,300
09/27/2005,05:09,1128.25,1128.25,1128.00,1128.00,0,290
09/27/2005,05:10,1128.00,1128.25,1128.00,1128.00,6,17
09/27/2005,05:11,1128.00,1128.25,1128.00,1128.25,22,26
09/27/2005,05:12,1128.25,1128.25,1128.25,1128.25,22,0
09/27/2005,05:13,1128.50,1128.50,1128.50,1128.50,18,0
09/27/2005,05:14,1128.50,1128.50,1128.50,1128.50,19,0
09/27/2005,05:15,1128.75,1128.75,1128.50,1128.75,72,6
09/27/2005,05:16,1128.75,1128.75,1128.75,1128.75,29,0
09/27/2005,05:17,1128.75,1128.75,1128.75,1128.75,9,0
09/27/2005,05:18,1128.50,1128.75,1128.50,1128.75,6,2
09/27/2005,05:19,1128.75,1128.75,1128.75,1128.75,3,0
09/27/2005,05:20,1128.75,1128.75,1128.75,1128.75,5,0
09/27/2005,05:21,1128.50,1128.75,1128.50,1128.75,17,20
09/27/2005,05:22,1128.75,1128.75,1128.75,1128.75,31,0
09/27/2005,05:23,1128.75,1129.00,1128.75,1129.00,303,0
09/27/2005,05:24,1128.75,1129.00,1128.75,1128.75,5,3
09/27/2005,05:25,1128.75,1128.75,1128.75,1128.75,0,1
09/27/2005,05:26,1128.75,1128.75,1128.75,1128.75,0,71
09/27/2005,05:27,1129.00,1129.00,1128.75,1128.75,6,20
09/27/2005,05:28,1128.75,1128.75,1128.75,1128.75,0,2
09/27/2005,05:29,1129.00,1129.00,1129.00,1129.00,6,0
09/27/2005,05:30,1128.75,1128.75,1128.75,1128.75,0,8
09/27/2005,05:31,1128.75,1128.75,1128.50,1128.75,6,71
09/27/2005,05:32,1128.50,1128.50,1128.50,1128.50,0,53
09/27/2005,05:33,1128.50,1128.50,1128.50,1128.50,0,6
09/27/2005,05:34,1128.50,1128.75,1128.50,1128.75,6,8
09/27/2005,05:35,1128.75,1128.75,1128.75,1128.75,4,0
09/27/2005,05:37,1128.75,1128.75,1128.75,1128.75,17,0
09/27/2005,05:38,1128.75,1128.75,1128.75,1128.75,14,0
09/27/2005,05:40,1128.75,1128.75,1128.50,1128.50,7,1
09/27/2005,05:41,1128.50,1128.50,1128.25,1128.50,12,155
09/27/2005,05:43,1128.50,1128.50,1128.50,1128.50,6,0
09/27/2005,05:44,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,05:45,1128.50,1128.50,1128.25,1128.25,6,75
09/27/2005,05:46,1128.25,1128.25,1128.25,1128.25,0,19
09/27/2005,05:47,1128.25,1128.25,1128.00,1128.25,24,72
09/27/2005,05:48,1128.00,1128.00,1128.00,1128.00,0,1
09/27/2005,05:49,1128.00,1128.25,1128.00,1128.25,12,151
09/27/2005,05:50,1128.25,1128.25,1128.25,1128.25,1,0
09/27/2005,05:51,1128.25,1128.25,1128.00,1128.00,5,222
09/27/2005,05:52,1128.00,1128.00,1127.75,1127.75,0,20
09/27/2005,05:53,1128.00,1128.00,1128.00,1128.00,13,0
09/27/2005,05:54,1128.00,1128.00,1127.75,1128.00,13,10
09/27/2005,05:55,1128.00,1128.00,1128.00,1128.00,2,0
09/27/2005,05:56,1128.00,1128.25,1127.75,1128.25,92,1
09/27/2005,05:57,1128.25,1128.25,1128.25,1128.25,29,0
09/27/2005,05:58,1128.50,1128.50,1128.25,1128.25,2,74
09/27/2005,06:00,1128.00,1128.25,1128.00,1128.25,15,1
09/27/2005,06:01,1128.00,1128.25,1128.00,1128.25,6,8
09/27/2005,06:02,1128.00,1128.25,1128.00,1128.25,2,2
09/27/2005,06:03,1128.25,1128.50,1128.25,1128.25,145,5
09/27/2005,06:04,1128.25,1128.50,1128.25,1128.25,1,44
09/27/2005,06:05,1128.25,1128.25,1128.25,1128.25,0,35
09/27/2005,06:07,1128.25,1128.25,1128.25,1128.25,0,6
09/27/2005,06:08,1128.25,1128.25,1128.25,1128.25,0,7
09/27/2005,06:09,1128.00,1128.25,1128.00,1128.25,10,1
09/27/2005,06:10,1128.25,1128.25,1128.00,1128.25,20,59
09/27/2005,06:11,1128.00,1128.00,1128.00,1128.00,0,17
09/27/2005,06:12,1128.25,1128.25,1128.00,1128.00,8,6
09/27/2005,06:13,1128.00,1128.00,1128.00,1128.00,0,100
09/27/2005,06:14,1128.00,1128.00,1128.00,1128.00,0,50
09/27/2005,06:15,1128.00,1128.25,1128.00,1128.25,5,6
09/27/2005,06:17,1128.25,1128.50,1128.25,1128.50,141,3
09/27/2005,06:18,1128.50,1128.50,1128.50,1128.50,10,0
09/27/2005,06:19,1128.25,1128.50,1128.25,1128.50,5,3
09/27/2005,06:20,1128.25,1128.50,1128.25,1128.25,1,23
09/27/2005,06:21,1128.25,1128.25,1128.25,1128.25,0,124
09/27/2005,06:22,1128.25,1128.25,1128.25,1128.25,0,5
09/27/2005,06:23,1128.00,1128.00,1128.00,1128.00,0,214
09/27/2005,06:24,1128.00,1128.25,1128.00,1128.25,6,21
09/27/2005,06:25,1128.00,1128.00,1128.00,1128.00,0,1
09/27/2005,06:26,1128.00,1128.00,1128.00,1128.00,0,1
09/27/2005,06:27,1128.25,1128.25,1128.00,1128.25,36,1
09/27/2005,06:28,1128.25,1128.25,1128.25,1128.25,64,0
09/27/2005,06:29,1128.50,1128.50,1128.25,1128.25,6,2
09/27/2005,06:30,1128.25,1128.50,1128.25,1128.50,6,2
09/27/2005,06:31,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,06:32,1128.50,1128.50,1128.50,1128.50,50,0
09/27/2005,06:33,1128.50,1128.50,1128.50,1128.50,26,0
09/27/2005,06:34,1128.50,1128.50,1128.50,1128.50,4,0
09/27/2005,06:36,1128.50,1128.50,1128.25,1128.25,5,3
09/27/2005,06:37,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,06:38,1128.50,1128.50,1128.50,1128.50,3,0
09/27/2005,06:39,1128.50,1128.50,1128.25,1128.25,5,1
09/27/2005,06:40,1128.25,1128.25,1128.25,1128.25,0,71
09/27/2005,06:41,1128.25,1128.50,1128.00,1128.00,6,114
09/27/2005,06:42,1128.00,1128.00,1128.00,1128.00,0,12
09/27/2005,06:43,1128.00,1128.00,1127.75,1127.75,0,301
09/27/2005,06:44,1127.75,1127.75,1127.75,1127.75,0,28
09/27/2005,06:45,1127.75,1128.00,1127.75,1128.00,2,51
09/27/2005,06:46,1127.75,1128.00,1127.75,1128.00,6,20
09/27/2005,06:48,1127.75,1128.00,1127.75,1128.00,7,31
09/27/2005,06:49,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,06:50,1128.00,1128.00,1128.00,1128.00,11,0
09/27/2005,06:51,1128.00,1128.00,1127.75,1127.75,7,86
09/27/2005,06:52,1127.75,1127.75,1127.50,1127.75,142,4
09/27/2005,06:53,1127.75,1127.75,1127.75,1127.75,50,0
09/27/2005,06:54,1128.00,1128.00,1128.00,1128.00,5,0
09/27/2005,06:55,1127.75,1127.75,1127.75,1127.75,0,32
09/27/2005,06:56,1128.00,1128.00,1128.00,1128.00,212,0
09/27/2005,06:57,1128.00,1128.25,1128.00,1128.25,50,0
09/27/2005,06:58,1128.25,1128.25,1128.25,1128.25,26,0
09/27/2005,06:59,1128.25,1128.25,1128.25,1128.25,32,0
09/27/2005,07:00,1128.00,1128.00,1128.00,1128.00,0,2
09/27/2005,07:01,1128.25,1128.25,1128.00,1128.00,13,1
09/27/2005,07:02,1128.25,1128.25,1128.00,1128.00,1,1
09/27/2005,07:03,1128.25,1128.25,1128.25,1128.25,9,0
09/27/2005,07:04,1128.25,1128.25,1128.00,1128.00,1,37
09/27/2005,07:05,1128.00,1128.25,1128.00,1128.00,3,28
09/27/2005,07:06,1128.25,1128.25,1128.25,1128.25,7,0
09/27/2005,07:08,1128.25,1128.25,1128.25,1128.25,5,0
09/27/2005,07:09,1128.25,1128.50,1128.25,1128.25,89,85
09/27/2005,07:10,1128.25,1128.50,1128.25,1128.25,15,34
09/27/2005,07:11,1128.50,1128.50,1128.50,1128.50,5,0
09/27/2005,07:12,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,07:13,1128.25,1128.50,1128.25,1128.50,5,3
09/27/2005,07:14,1128.25,1128.25,1128.25,1128.25,0,9
09/27/2005,07:15,1128.50,1128.50,1128.25,1128.25,4,10
09/27/2005,07:16,1128.50,1128.50,1128.50,1128.50,6,0
09/27/2005,07:18,1128.50,1128.50,1128.25,1128.25,15,69
09/27/2005,07:19,1128.25,1128.25,1128.25,1128.25,0,3
09/27/2005,07:20,1128.50,1128.50,1128.25,1128.25,2,47
09/27/2005,07:21,1128.25,1128.25,1128.00,1128.25,26,43
09/27/2005,07:22,1128.25,1128.25,1128.00,1128.25,40,2
09/27/2005,07:23,1128.25,1128.50,1128.25,1128.25,20,24
09/27/2005,07:26,1128.50,1128.50,1128.25,1128.25,32,9
09/27/2005,07:27,1128.25,1128.50,1128.25,1128.50,2,8
09/27/2005,07:28,1128.50,1128.50,1128.25,1128.25,6,34
09/27/2005,07:29,1128.25,1128.50,1128.25,1128.50,400,32
09/27/2005,07:30,1128.50,1128.75,1128.50,1128.50,17,10
09/27/2005,07:31,1128.75,1128.75,1128.50,1128.75,70,2
09/27/2005,07:32,1128.50,1128.75,1128.50,1128.75,9,5
09/27/2005,07:33,1128.50,1128.50,1128.50,1128.50,0,96
09/27/2005,07:34,1128.50,1128.75,1128.50,1128.50,35,212
09/27/2005,07:35,1128.25,1128.50,1128.25,1128.25,5,40
09/27/2005,07:36,1128.25,1128.25,1128.25,1128.25,0,10
09/27/2005,07:37,1128.50,1128.50,1128.25,1128.25,11,1
09/27/2005,07:38,1128.50,1128.50,1128.50,1128.50,56,0
09/27/2005,07:39,1128.50,1128.50,1128.25,1128.50,170,105
09/27/2005,07:40,1128.25,1128.25,1128.25,1128.25,0,55
09/27/2005,07:41,1128.25,1128.50,1128.25,1128.50,12,77
09/27/2005,07:42,1128.25,1128.50,1128.25,1128.50,1,9
09/27/2005,07:44,1128.25,1128.50,1128.25,1128.25,5,2
09/27/2005,07:45,1128.25,1128.50,1128.25,1128.50,199,2
09/27/2005,07:46,1128.50,1128.75,1128.50,1128.50,125,16
09/27/2005,07:47,1128.50,1128.50,1128.50,1128.50,0,204
09/27/2005,07:48,1128.25,1128.75,1128.25,1128.50,153,209
09/27/2005,07:49,1128.50,1128.50,1128.50,1128.50,0,7
09/27/2005,07:50,1128.25,1128.25,1128.25,1128.25,0,544
09/27/2005,07:51,1128.25,1128.50,1128.25,1128.25,10,125
09/27/2005,07:52,1128.25,1128.50,1128.25,1128.50,12,4
09/27/2005,07:53,1128.25,1128.50,1128.25,1128.50,10,168
09/27/2005,07:54,1128.25,1128.25,1128.00,1128.00,0,481
09/27/2005,07:55,1128.25,1128.25,1128.25,1128.25,15,0
09/27/2005,07:56,1128.25,1128.25,1128.25,1128.25,16,0
09/27/2005,07:57,1128.00,1128.00,1128.00,1128.00,0,1
09/27/2005,07:58,1128.25,1128.25,1128.00,1128.00,7,447
09/27/2005,07:59,1128.00,1128.00,1128.00,1128.00,0,9
09/27/2005,08:00,1128.00,1128.00,1127.75,1127.75,0,42
09/27/2005,08:01,1127.75,1128.00,1127.75,1128.00,17,115
09/27/2005,08:02,1127.75,1128.00,1127.75,1127.75,58,38
09/27/2005,08:03,1127.75,1128.00,1127.50,1128.00,42,386
09/27/2005,08:04,1128.00,1128.00,1127.75,1127.75,2,11
09/27/2005,08:05,1128.00,1128.00,1128.00,1128.00,11,0
09/27/2005,08:06,1128.00,1128.00,1127.75,1128.00,3,653
09/27/2005,08:07,1128.00,1128.00,1128.00,1128.00,154,0
09/27/2005,08:08,1128.00,1128.25,1128.00,1128.00,10,45
09/27/2005,08:09,1128.00,1128.00,1127.75,1127.75,0,5
09/27/2005,08:10,1127.75,1128.00,1127.75,1128.00,16,1
09/27/2005,08:11,1128.00,1128.00,1127.75,1128.00,81,1
09/27/2005,08:12,1128.00,1128.25,1128.00,1128.25,138,5
09/27/2005,08:13,1128.00,1128.00,1128.00,1128.00,0,50
09/27/2005,08:14,1128.25,1128.25,1128.25,1128.25,129,0
09/27/2005,08:15,1128.25,1128.25,1128.25,1128.25,420,0
09/27/2005,08:16,1128.25,1128.50,1128.25,1128.50,455,0
09/27/2005,08:17,1128.75,1128.75,1128.50,1128.75,64,3
09/27/2005,08:18,1128.75,1128.75,1128.50,1128.75,217,6
09/27/2005,08:19,1128.75,1128.75,1128.50,1128.50,81,6
09/27/2005,08:20,1128.75,1129.00,1128.50,1129.00,105,1
09/27/2005,08:21,1129.00,1129.00,1128.75,1128.75,16,9
09/27/2005,08:22,1129.00,1129.00,1128.75,1128.75,15,41
09/27/2005,08:23,1128.75,1129.00,1128.75,1129.00,1,6
09/27/2005,08:24,1128.75,1128.75,1128.75,1128.75,0,39
09/27/2005,08:25,1128.75,1128.75,1128.75,1128.75,0,102
09/27/2005,08:26,1128.75,1128.75,1128.50,1128.50,0,163
09/27/2005,08:27,1128.50,1128.50,1128.25,1128.25,3,382
09/27/2005,08:28,1128.25,1128.75,1128.25,1128.50,524,234
09/27/2005,08:29,1128.50,1128.75,1128.50,1128.50,3,100
09/27/2005,08:30,1128.50,1128.75,1128.00,1128.00,33,818
09/27/2005,08:31,1128.00,1128.75,1128.00,1128.50,1751,757
09/27/2005,08:32,1128.75,1129.00,1128.50,1129.00,486,248
09/27/2005,08:33,1128.75,1129.25,1128.75,1128.75,1375,1705
09/27/2005,08:34,1128.75,1129.25,1128.50,1129.25,1952,1786
09/27/2005,08:35,1129.00,1129.25,1128.75,1129.00,943,642
09/27/2005,08:36,1129.25,1129.50,1128.75,1129.00,1216,1476
09/27/2005,08:37,1129.00,1129.00,1128.25,1128.25,662,1452
09/27/2005,08:38,1128.25,1128.50,1127.50,1127.75,590,3050
09/27/2005,08:39,1127.50,1127.50,1127.25,1127.25,2109,1243
09/27/2005,08:40,1127.50,1127.50,1126.75,1127.00,1664,2155
09/27/2005,08:41,1127.25,1128.25,1127.00,1128.25,4219,1507
09/27/2005,08:42,1128.00,1128.50,1127.75,1128.50,1892,1747
09/27/2005,08:43,1128.25,1128.50,1128.00,1128.25,281,648
09/27/2005,08:44,1128.00,1128.50,1127.75,1128.00,817,1081
09/27/2005,08:45,1128.00,1128.00,1127.50,1127.75,291,745
09/27/2005,08:46,1127.75,1128.50,1127.75,1128.00,927,979
09/27/2005,08:47,1128.00,1129.00,1128.00,1128.75,2599,1083
09/27/2005,08:48,1129.00,1129.25,1128.75,1128.75,1594,1175
09/27/2005,08:49,1128.75,1129.00,1128.50,1128.50,832,877
09/27/2005,08:50,1128.50,1128.50,1128.00,1128.25,1018,1245
09/27/2005,08:51,1128.00,1128.50,1128.00,1128.25,1652,216
09/27/2005,08:52,1128.50,1129.00,1128.25,1128.75,1642,901
09/27/2005,08:53,1128.75,1129.00,1128.50,1129.00,899,393
09/27/2005,08:54,1129.00,1129.00,1128.75,1128.75,176,224
09/27/2005,08:55,1128.75,1129.00,1128.50,1129.00,1044,979
09/27/2005,08:56,1129.00,1129.50,1128.75,1129.25,1594,645
09/27/2005,08:57,1129.25,1129.25,1128.50,1129.00,748,1343
09/27/2005,08:58,1129.00,1129.00,1128.75,1128.75,67,110
09/27/2005,08:59,1128.75,1129.00,1128.75,1128.75,18,940
09/27/2005,09:00,1128.75,1129.50,1128.75,1129.25,1215,1235
09/27/2005,09:01,1129.25,1129.25,1127.25,1127.50,3833,8022
09/27/2005,09:02,1127.75,1128.50,1127.50,1128.25,3120,2363
09/27/2005,09:03,1128.25,1128.25,1127.25,1127.50,746,1924
09/27/2005,09:04,1127.50,1127.75,1126.50,1126.50,1850,3183
09/27/2005,09:05,1126.50,1126.50,1125.75,1125.75,2396,6121
09/27/2005,09:06,1126.00,1127.00,1126.00,1126.25,2871,2514
09/27/2005,09:07,1126.25,1126.25,1125.50,1125.50,949,3197
09/27/2005,09:08,1125.25,1125.75,1124.75,1125.50,4792,5058
09/27/2005,09:09,1125.75,1126.00,1125.25,1125.50,973,2044
09/27/2005,09:10,1125.50,1126.50,1125.50,1126.00,2904,401
09/27/2005,09:11,1126.00,1126.75,1126.00,1126.75,2470,845
09/27/2005,09:12,1126.50,1126.75,1126.00,1126.25,454,1169
09/27/2005,09:13,1126.25,1126.50,1126.00,1126.25,301,216
09/27/2005,09:14,1126.25,1127.00,1126.25,1126.50,1877,699
09/27/2005,09:15,1126.50,1126.75,1125.50,1126.00,1142,2108
09/27/2005,09:16,1125.75,1126.25,1125.75,1126.25,677,140
09/27/2005,09:17,1126.25,1126.75,1126.00,1126.50,1193,1174
09/27/2005,09:18,1126.50,1126.75,1126.25,1126.75,152,549
09/27/2005,09:19,1126.75,1126.75,1125.75,1126.00,282,2423
09/27/2005,09:20,1125.75,1126.50,1125.50,1126.25,1340,681
09/27/2005,09:21,1126.50,1127.00,1126.00,1126.25,805,1333
09/27/2005,09:22,1126.25,1126.50,1126.00,1126.25,236,682
09/27/2005,09:23,1126.25,1126.25,1125.50,1125.75,634,2604
09/27/2005,09:24,1125.75,1125.75,1125.00,1125.25,1041,2637
09/27/2005,09:25,1125.50,1125.75,1125.25,1125.25,417,1120
09/27/2005,09:26,1125.25,1125.50,1124.75,1125.25,2239,3704
09/27/2005,09:27,1125.25,1126.50,1125.25,1126.50,2340,775
09/27/2005,09:28,1126.50,1126.75,1126.00,1126.50,1429,1885
09/27/2005,09:29,1126.50,1126.75,1126.00,1126.25,765,962
09/27/2005,09:30,1126.00,1126.50,1126.00,1126.25,298,40
09/27/2005,09:31,1126.25,1127.50,1126.25,1127.00,3673,1078
09/27/2005,09:32,1127.00,1127.00,1126.50,1126.75,109,764
09/27/2005,09:33,1127.00,1127.00,1126.25,1126.50,917,1541
09/27/2005,09:34,1126.75,1126.75,1126.00,1126.50,440,1316
09/27/2005,09:35,1126.50,1126.50,1125.75,1126.00,285,1028
09/27/2005,09:36,1125.75,1126.00,1125.00,1125.75,1575,2487
09/27/2005,09:37,1126.00,1126.25,1125.50,1125.75,358,766
09/27/2005,09:38,1125.75,1126.00,1125.25,1125.25,441,658
09/27/2005,09:39,1125.50,1126.00,1125.00,1125.25,1238,1587
09/27/2005,09:40,1125.25,1125.50,1124.25,1124.25,664,4801
09/27/2005,09:41,1124.25,1125.75,1124.25,1125.50,3604,1316
09/27/2005,09:42,1125.50,1125.50,1125.00,1125.00,390,2291
09/27/2005,09:43,1125.25,1125.50,1124.25,1124.75,1162,2283
09/27/2005,09:44,1124.75,1125.25,1124.50,1125.00,593,1670
09/27/2005,09:45,1125.00,1125.25,1124.50,1124.50,900,1546
09/27/2005,09:46,1124.75,1125.25,1124.50,1124.50,622,847
09/27/2005,09:47,1124.50,1124.75,1124.25,1124.75,787,905
09/27/2005,09:48,1124.75,1124.75,1124.00,1124.50,2593,3059
09/27/2005,09:49,1124.25,1124.50,1123.25,1123.75,2777,6761
09/27/2005,09:50,1123.75,1124.25,1123.25,1124.00,2759,2581
09/27/2005,09:51,1124.00,1124.25,1123.50,1123.75,770,1500
09/27/2005,09:52,1123.75,1123.75,1123.00,1123.25,1203,2615
09/27/2005,09:53,1123.25,1124.00,1123.00,1124.00,4144,2007
09/27/2005,09:54,1124.00,1124.25,1123.75,1124.00,1451,422
09/27/2005,09:55,1124.00,1124.25,1123.75,1124.00,461,623
09/27/2005,09:56,1124.00,1124.75,1123.75,1124.75,3013,268
09/27/2005,09:57,1124.75,1125.00,1124.50,1124.50,1564,824
09/27/2005,09:58,1124.75,1125.00,1124.50,1124.75,733,561
09/27/2005,09:59,1124.75,1124.75,1124.50,1124.75,771,315
09/27/2005,10:00,1124.75,1125.00,1124.50,1124.75,460,446
09/27/2005,10:01,1124.75,1124.75,1124.25,1124.75,386,653
09/27/2005,10:02,1124.75,1124.75,1124.00,1124.50,605,1306
09/27/2005,10:03,1124.25,1124.75,1124.25,1124.50,586,189
09/27/2005,10:04,1124.50,1125.00,1124.50,1124.75,299,195
09/27/2005,10:05,1124.75,1125.00,1124.25,1124.75,1559,1210
09/27/2005,10:06,1124.75,1125.25,1124.75,1125.25,780,169
09/27/2005,10:07,1125.25,1125.25,1124.75,1125.00,428,495
09/27/2005,10:08,1125.00,1125.25,1124.75,1124.75,134,256
09/27/2005,10:09,1125.00,1125.00,1124.50,1124.50,68,929
09/27/2005,10:10,1124.50,1125.25,1124.50,1125.25,650,303
09/27/2005,10:11,1125.00,1125.75,1125.00,1125.25,1400,187
09/27/2005,10:12,1125.50,1125.50,1124.75,1124.75,27,1186
09/27/2005,10:13,1124.75,1125.25,1124.75,1125.25,1179,51
09/27/2005,10:14,1125.25,1125.25,1124.50,1124.75,397,680
09/27/2005,10:15,1124.50,1125.00,1124.50,1124.75,223,252
09/27/2005,10:16,1125.00,1125.50,1124.75,1124.75,964,223
09/27/2005,10:17,1124.75,1125.00,1124.25,1124.50,555,1023
09/27/2005,10:18,1124.50,1125.00,1124.25,1124.75,778,416
09/27/2005,10:19,1124.75,1125.00,1124.75,1124.75,19,314
09/27/2005,10:20,1125.00,1125.25,1124.75,1125.00,604,277
09/27/2005,10:21,1125.00,1125.00,1124.75,1124.75,379,70
09/27/2005,10:22,1124.75,1125.25,1124.75,1125.00,289,104
09/27/2005,10:23,1125.00,1125.50,1125.00,1125.50,641,86
09/27/2005,10:24,1125.50,1126.00,1125.25,1125.75,3497,922
09/27/2005,10:25,1125.75,1126.00,1125.50,1125.75,545,385
09/27/2005,10:26,1125.75,1126.00,1125.75,1125.75,150,629
09/27/2005,10:27,1125.75,1126.00,1125.50,1125.50,739,615
09/27/2005,10:28,1125.50,1126.00,1125.25,1125.50,263,433
09/27/2005,10:29,1125.25,1125.50,1125.00,1125.25,181,856
09/27/2005,10:30,1125.25,1125.50,1124.75,1125.25,325,1533
09/27/2005,10:31,1125.50,1125.50,1125.00,1125.50,246,422
09/27/2005,10:32,1125.50,1125.50,1124.50,1124.75,112,1170
09/27/2005,10:33,1124.75,1124.75,1124.25,1124.50,697,760
09/27/2005,10:34,1124.50,1124.50,1124.00,1124.00,287,1453
09/27/2005,10:35,1124.25,1124.50,1124.00,1124.50,558,56
09/27/2005,10:36,1124.50,1124.75,1124.25,1124.50,790,300
09/27/2005,10:37,1124.50,1124.75,1124.25,1124.50,422,684
09/27/2005,10:38,1124.50,1124.75,1124.50,1124.50,98,143
09/27/2005,10:39,1124.50,1124.50,1123.75,1123.75,96,2256
09/27/2005,10:40,1123.75,1124.25,1123.75,1124.00,1566,782
09/27/2005,10:41,1123.75,1124.50,1123.75,1124.50,863,604
09/27/2005,10:42,1124.50,1124.50,1123.75,1123.75,191,863
09/27/2005,10:43,1124.00,1124.25,1123.75,1123.75,561,293
09/27/2005,10:44,1124.00,1124.50,1123.50,1124.50,725,612
09/27/2005,10:45,1124.50,1124.50,1124.00,1124.00,1014,929
09/27/2005,10:46,1124.00,1124.75,1124.00,1124.75,587,122
09/27/2005,10:47,1124.75,1124.75,1124.25,1124.75,190,378
09/27/2005,10:48,1124.50,1125.25,1124.50,1125.25,1549,463
09/27/2005,10:49,1125.00,1125.50,1125.00,1125.25,1497,1409
09/27/2005,10:50,1125.25,1125.25,1124.75,1125.25,945,1108
09/27/2005,10:51,1125.25,1125.25,1124.75,1125.00,165,275
09/27/2005,10:52,1125.25,1125.25,1124.75,1125.00,290,129
09/27/2005,10:53,1124.75,1125.00,1124.75,1124.75,185,18
09/27/2005,10:54,1125.00,1125.25,1124.75,1124.75,294,105
09/27/2005,10:55,1124.75,1125.00,1124.50,1124.75,52,248
09/27/2005,10:56,1124.75,1124.75,1124.25,1124.50,111,431
09/27/2005,10:57,1124.50,1125.00,1124.50,1125.00,295,67
09/27/2005,10:58,1125.00,1125.25,1125.00,1125.25,970,47
09/27/2005,10:59,1125.50,1125.50,1125.25,1125.50,51,119
09/27/2005,11:00,1125.50,1125.50,1125.25,1125.50,32,134
09/27/2005,11:01,1125.25,1125.75,1124.25,1124.50,914,2322
09/27/2005,11:02,1124.75,1125.75,1124.75,1125.50,1769,595
09/27/2005,11:03,1125.50,1125.50,1125.00,1125.00,52,345
09/27/2005,11:04,1125.00,1126.50,1125.00,1126.25,4045,669
09/27/2005,11:05,1126.25,1126.75,1126.00,1126.25,1176,790
09/27/2005,11:06,1126.25,1126.50,1125.75,1126.00,125,863
09/27/2005,11:07,1125.75,1126.00,1125.25,1125.75,377,1168
09/27/2005,11:08,1125.50,1125.75,1125.25,1125.50,161,115
09/27/2005,11:09,1125.75,1125.75,1125.50,1125.50,154,56
09/27/2005,11:10,1125.50,1125.50,1124.50,1124.75,50,1542
09/27/2005,11:11,1124.75,1125.25,1124.50,1125.25,642,489
09/27/2005,11:12,1125.00,1125.25,1124.75,1124.75,8,296
09/27/2005,11:13,1124.75,1125.00,1124.25,1124.50,146,822
09/27/2005,11:14,1124.50,1125.00,1124.50,1124.75,194,425
09/27/2005,11:15,1124.75,1124.75,1124.50,1124.50,140,184
09/27/2005,11:16,1124.75,1125.00,1124.50,1124.75,239,46
09/27/2005,11:17,1125.00,1125.00,1124.75,1125.00,19,99
09/27/2005,11:18,1124.75,1125.00,1124.75,1125.00,3,45
09/27/2005,11:19,1125.00,1125.50,1125.00,1125.25,778,159
09/27/2005,11:20,1125.25,1125.50,1125.25,1125.25,6,245
09/27/2005,11:21,1125.25,1125.50,1125.00,1125.00,3,138
09/27/2005,11:22,1125.25,1125.25,1125.00,1125.25,120,14
09/27/2005,11:23,1125.25,1125.50,1125.25,1125.25,115,15
09/27/2005,11:24,1125.25,1125.25,1124.75,1124.75,53,1256
09/27/2005,11:25,1124.75,1125.25,1124.75,1125.00,214,262
09/27/2005,11:26,1125.00,1125.25,1125.00,1125.00,20,324
09/27/2005,11:27,1125.25,1125.25,1125.00,1125.25,181,6
09/27/2005,11:28,1125.25,1125.25,1125.00,1125.00,9,247
09/27/2005,11:29,1125.00,1125.00,1124.75,1124.75,0,68
09/27/2005,11:30,1125.00,1125.25,1124.75,1125.25,314,64
09/27/2005,11:31,1125.25,1125.25,1124.75,1124.75,137,214
09/27/2005,11:32,1125.00,1125.00,1124.50,1124.75,40,60
09/27/2005,11:33,1124.75,1124.75,1124.50,1124.50,18,241
09/27/2005,11:34,1124.75,1124.75,1124.50,1124.75,4,9
09/27/2005,11:35,1124.50,1125.00,1124.50,1125.00,430,110
09/27/2005,11:36,1124.75,1125.00,1124.75,1125.00,18,2
09/27/2005,11:37,1125.00,1125.25,1125.00,1125.25,113,4
09/27/2005,11:38,1125.25,1125.25,1125.00,1125.25,495,25
09/27/2005,11:39,1125.25,1125.50,1125.25,1125.50,21,162
09/27/2005,11:40,1125.25,1125.50,1125.25,1125.25,2,227
09/27/2005,11:41,1125.50,1125.50,1125.25,1125.50,40,119
09/27/2005,11:42,1125.50,1125.50,1125.25,1125.50,58,12
09/27/2005,11:43,1125.25,1125.50,1125.00,1125.25,82,553
09/27/2005,11:44,1125.25,1125.50,1125.25,1125.50,501,29
09/27/2005,11:45,1125.75,1126.00,1125.50,1125.50,668,433
09/27/2005,11:46,1125.75,1126.00,1125.50,1126.00,946,38
09/27/2005,11:47,1126.00,1126.25,1125.75,1126.00,937,21
09/27/2005,11:48,1126.00,1126.75,1126.00,1126.50,1192,959
09/27/2005,11:49,1126.50,1126.75,1126.25,1126.50,971,460
09/27/2005,11:50,1126.50,1126.75,1126.50,1126.50,101,229
09/27/2005,11:51,1126.75,1126.75,1126.00,1126.25,183,558
09/27/2005,11:52,1126.25,1126.50,1125.75,1125.75,59,634
09/27/2005,11:53,1125.75,1126.25,1125.75,1126.00,257,43
09/27/2005,11:54,1126.25,1126.25,1125.75,1125.75,37,306
09/27/2005,11:55,1126.00,1126.00,1125.75,1126.00,60,3
09/27/2005,11:56,1125.75,1126.25,1125.75,1126.25,198,6
09/27/2005,11:57,1126.25,1126.25,1126.00,1126.00,76,83
09/27/2005,11:58,1126.00,1126.50,1125.75,1126.25,187,210
09/27/2005,11:59,1126.25,1126.25,1126.00,1126.00,18,190
09/27/2005,12:00,1126.00,1126.00,1125.25,1125.50,379,1328
09/27/2005,12:01,1125.75,1125.75,1125.50,1125.50,222,39
09/27/2005,12:02,1125.50,1125.75,1125.50,1125.50,6,329
09/27/2005,12:03,1125.75,1125.75,1125.50,1125.75,32,15
09/27/2005,12:04,1125.50,1125.75,1125.25,1125.50,181,398
09/27/2005,12:05,1125.75,1125.75,1124.75,1125.00,375,1783
09/27/2005,12:06,1125.00,1125.25,1124.75,1124.75,47,1683
09/27/2005,12:07,1124.75,1125.25,1124.75,1125.25,284,287
09/27/2005,12:08,1125.00,1125.25,1125.00,1125.00,6,49
09/27/2005,12:09,1125.00,1125.50,1125.00,1125.50,605,421
09/27/2005,12:10,1125.25,1125.50,1125.25,1125.25,23,228
09/27/2005,12:11,1125.00,1125.25,1125.00,1125.00,96,582
09/27/2005,12:12,1124.75,1125.25,1124.75,1125.25,716,62
09/27/2005,12:13,1125.25,1125.25,1124.75,1125.00,198,383
09/27/2005,12:14,1125.00,1125.25,1124.75,1125.25,391,170
09/27/2005,12:15,1125.25,1125.25,1124.75,1125.00,124,126
09/27/2005,12:16,1125.00,1125.00,1124.50,1124.50,142,661
09/27/2005,12:17,1124.75,1124.75,1124.50,1124.50,45,490
09/27/2005,12:18,1124.50,1124.75,1124.25,1124.25,57,795
09/27/2005,12:19,1124.25,1125.00,1124.25,1124.75,942,130
09/27/2005,12:20,1124.75,1125.00,1124.50,1124.50,93,260
09/27/2005,12:21,1124.75,1124.75,1124.25,1124.25,193,870
09/27/2005,12:22,1124.50,1124.75,1124.25,1124.50,608,331
09/27/2005,12:23,1124.50,1124.50,1123.50,1123.75,430,3056
09/27/2005,12:24,1123.75,1124.00,1123.50,1123.75,100,979
09/27/2005,12:25,1123.50,1124.00,1123.25,1123.75,1102,1825
09/27/2005,12:26,1123.75,1124.50,1123.75,1124.25,1416,654
09/27/2005,12:27,1124.25,1124.75,1124.00,1124.50,1628,369
09/27/2005,12:28,1124.50,1125.00,1124.50,1124.50,370,452
09/27/2005,12:29,1124.75,1125.25,1124.75,1125.00,1421,849
09/27/2005,12:30,1125.00,1126.00,1124.75,1126.00,2736,139
09/27/2005,12:31,1126.00,1126.25,1125.50,1126.00,1418,588
09/27/2005,12:32,1126.00,1126.00,1125.50,1125.75,777,1149
09/27/2005,12:33,1125.75,1126.00,1125.50,1125.50,82,374
09/27/2005,12:34,1125.50,1125.75,1125.25,1125.50,553,623
09/27/2005,12:35,1125.50,1125.75,1125.25,1125.75,318,271
09/27/2005,12:36,1125.75,1126.00,1125.50,1125.75,1186,240
09/27/2005,12:37,1126.00,1126.00,1125.75,1125.75,30,189
09/27/2005,12:38,1125.75,1126.25,1125.75,1126.00,864,577
09/27/2005,12:39,1126.00,1126.00,1125.50,1125.50,58,184
09/27/2005,12:40,1125.75,1126.75,1125.75,1126.75,2665,720
09/27/2005,12:41,1126.75,1126.75,1125.75,1126.00,205,1059
09/27/2005,12:42,1126.00,1126.00,1125.50,1126.00,252,551
09/27/2005,12:43,1126.00,1126.25,1125.75,1126.00,645,106
09/27/2005,12:44,1125.75,1126.00,1125.50,1125.50,12,386
09/27/2005,12:45,1125.50,1125.75,1125.25,1125.50,325,476
09/27/2005,12:46,1125.75,1126.00,1125.50,1125.75,256,209
09/27/2005,12:47,1125.50,1125.50,1125.00,1125.00,580,1219
09/27/2005,12:48,1125.25,1125.50,1125.00,1125.50,690,143
09/27/2005,12:49,1125.50,1125.75,1125.25,1125.25,111,274
09/27/2005,12:50,1125.25,1125.75,1125.25,1125.50,329,235
09/27/2005,12:51,1125.50,1125.75,1125.50,1125.75,343,0
09/27/2005,12:52,1125.50,1125.75,1125.50,1125.50,17,60
09/27/2005,12:53,1125.75,1126.25,1125.75,1126.25,927,170
09/27/2005,12:54,1126.25,1126.50,1126.00,1126.25,424,725
09/27/2005,12:55,1126.50,1127.25,1126.00,1127.00,3454,1465
09/27/2005,12:56,1127.00,1127.75,1126.75,1127.75,4868,1063
09/27/2005,12:57,1127.75,1127.75,1126.75,1127.50,4631,3699
09/27/2005,12:58,1127.25,1127.50,1127.25,1127.25,96,1313
09/27/2005,12:59,1127.25,1127.25,1126.75,1127.00,971,1172
09/27/2005,13:00,1127.00,1127.50,1127.00,1127.00,486,1108
09/27/2005,13:01,1127.00,1128.75,1127.00,1128.75,6550,2122
09/27/2005,13:02,1128.50,1128.75,1127.75,1127.75,757,2169
09/27/2005,13:03,1127.75,1128.25,1127.50,1127.75,1110,653
09/27/2005,13:04,1127.75,1128.00,1127.25,1127.50,138,1100
09/27/2005,13:05,1127.50,1128.25,1127.25,1128.00,1701,763
09/27/2005,13:06,1128.00,1128.00,1127.50,1127.50,342,361
09/27/2005,13:07,1127.50,1128.00,1127.50,1128.00,728,350
09/27/2005,13:08,1128.00,1128.00,1127.25,1127.50,634,1087
09/27/2005,13:09,1127.50,1127.75,1127.50,1127.75,961,228
09/27/2005,13:10,1127.50,1128.00,1127.50,1128.00,632,93
09/27/2005,13:11,1128.00,1128.00,1127.50,1127.75,340,336
09/27/2005,13:12,1127.75,1128.50,1127.75,1128.00,1001,434
09/27/2005,13:13,1128.25,1128.25,1127.75,1127.75,1709,1297
09/27/2005,13:14,1127.75,1128.25,1127.75,1128.00,865,416
09/27/2005,13:15,1128.00,1128.25,1127.75,1127.75,141,361
09/27/2005,13:16,1127.75,1127.75,1127.25,1127.50,407,848
09/27/2005,13:17,1127.50,1127.50,1127.50,1127.50,96,0
09/27/2005,13:18,1127.50,1127.50,1126.75,1127.25,1417,1473
09/27/2005,13:19,1127.25,1127.50,1127.00,1127.25,701,382
09/27/2005,13:20,1127.25,1127.25,1126.75,1127.00,556,431
09/27/2005,13:21,1127.00,1127.25,1126.75,1127.25,487,94
09/27/2005,13:22,1127.25,1127.50,1126.75,1126.75,361,299
09/27/2005,13:23,1126.75,1127.00,1126.25,1126.50,514,1395
09/27/2005,13:24,1126.75,1126.75,1126.25,1126.50,406,513
09/27/2005,13:25,1126.50,1126.75,1126.50,1126.50,745,3
09/27/2005,13:26,1126.50,1126.75,1126.25,1126.75,307,1001
09/27/2005,13:27,1126.50,1127.00,1126.50,1127.00,508,43
09/27/2005,13:28,1126.75,1127.50,1126.75,1127.50,1079,266
09/27/2005,13:29,1127.25,1127.50,1127.00,1127.25,175,338
09/27/2005,13:30,1127.50,1128.00,1127.25,1128.00,1074,995
09/27/2005,13:31,1128.00,1128.00,1127.50,1128.00,334,395
09/27/2005,13:32,1127.75,1128.00,1127.50,1127.75,341,281
09/27/2005,13:33,1127.75,1128.00,1127.50,1127.50,204,370
09/27/2005,13:34,1127.50,1128.00,1127.50,1127.50,483,695
09/27/2005,13:35,1127.50,1128.00,1127.50,1127.75,324,261
09/27/2005,13:36,1128.00,1128.00,1127.25,1127.25,1041,713
09/27/2005,13:37,1127.25,1127.75,1127.25,1127.75,318,21
09/27/2005,13:38,1127.75,1127.75,1127.50,1127.75,468,74
09/27/2005,13:39,1127.75,1128.00,1127.50,1127.50,209,227
09/27/2005,13:40,1127.75,1127.75,1127.25,1127.50,488,148
09/27/2005,13:41,1127.50,1128.00,1127.50,1128.00,889,518
09/27/2005,13:42,1128.00,1128.00,1127.75,1128.00,444,30
09/27/2005,13:43,1127.75,1128.25,1127.75,1127.75,324,822
09/27/2005,13:44,1127.75,1127.75,1127.50,1127.50,21,295
09/27/2005,13:45,1127.75,1127.75,1127.50,1127.75,17,116
09/27/2005,13:46,1127.50,1128.50,1127.50,1128.25,1581,314
09/27/2005,13:47,1128.25,1128.75,1127.25,1127.25,1699,3377
09/27/2005,13:48,1127.50,1128.50,1127.25,1128.25,2890,661
09/27/2005,13:49,1128.25,1130.25,1128.00,1129.75,11370,6853
09/27/2005,13:50,1129.75,1130.00,1128.75,1129.00,894,3869
09/27/2005,13:51,1129.00,1129.00,1128.25,1128.25,2229,3676
09/27/2005,13:52,1128.25,1128.75,1128.00,1128.75,2831,2281
09/27/2005,13:53,1129.00,1129.25,1128.50,1129.25,682,467
09/27/2005,13:54,1129.00,1129.75,1128.75,1129.25,1928,2096
09/27/2005,13:55,1129.25,1129.50,1129.00,1129.25,796,363
09/27/2005,13:56,1129.25,1129.75,1128.50,1129.50,1299,1551
09/27/2005,13:57,1129.25,1131.50,1129.25,1131.25,10977,5373
09/27/2005,13:58,1131.25,1132.00,1130.75,1131.50,6241,3264
09/27/2005,13:59,1131.50,1132.00,1131.25,1131.50,3281,3101
09/27/2005,14:00,1131.50,1131.75,1131.25,1131.50,1449,657
09/27/2005,14:01,1131.75,1133.00,1131.50,1132.50,7689,4721
09/27/2005,14:02,1132.50,1132.75,1132.25,1132.25,2756,2469
09/27/2005,14:03,1132.25,1132.75,1132.00,1132.25,2791,1954
09/27/2005,14:04,1132.50,1132.75,1132.00,1132.00,1943,2282
09/27/2005,14:05,1132.25,1132.25,1131.50,1131.50,1283,5072
09/27/2005,14:06,1131.50,1131.50,1131.00,1131.25,871,3430
09/27/2005,14:07,1131.25,1131.50,1131.00,1131.50,991,790
09/27/2005,14:08,1131.50,1132.00,1131.25,1131.25,1434,1401
09/27/2005,14:09,1131.25,1131.50,1130.75,1131.25,1909,1589
09/27/2005,14:10,1131.50,1131.50,1131.25,1131.25,158,161
09/27/2005,14:11,1131.25,1132.00,1131.25,1131.75,1064,816
09/27/2005,14:12,1131.50,1132.25,1131.25,1132.00,3347,816
09/27/2005,14:13,1132.25,1132.50,1132.00,1132.25,1231,661
09/27/2005,14:14,1132.25,1132.50,1131.50,1131.50,600,1754
09/27/2005,14:15,1131.50,1131.50,1131.00,1131.25,431,2046
09/27/2005,14:16,1131.25,1131.50,1131.00,1131.25,516,229
09/27/2005,14:17,1131.50,1131.50,1131.00,1131.00,846,837
09/27/2005,14:18,1131.00,1131.50,1130.75,1131.00,637,671
09/27/2005,14:19,1131.25,1131.25,1131.00,1131.00,41,517
09/27/2005,14:20,1131.00,1131.50,1131.00,1131.25,537,335
09/27/2005,14:21,1131.25,1131.50,1131.00,1131.00,16,264
09/27/2005,14:22,1131.25,1131.25,1130.75,1131.00,540,769
09/27/2005,14:23,1131.00,1131.50,1130.75,1131.25,538,677
09/27/2005,14:24,1131.25,1131.25,1130.75,1130.75,85,535
09/27/2005,14:25,1131.00,1131.25,1130.75,1131.25,788,26
09/27/2005,14:26,1131.00,1132.00,1131.00,1132.00,1601,617
09/27/2005,14:27,1132.00,1132.00,1131.25,1131.50,183,832
09/27/2005,14:28,1131.25,1131.75,1131.25,1131.25,674,211
09/27/2005,14:29,1131.25,1131.50,1131.25,1131.50,129,9
09/27/2005,14:30,1131.50,1131.75,1131.00,1131.00,188,402
09/27/2005,14:31,1131.25,1131.25,1130.00,1130.25,1217,5105
09/27/2005,14:32,1130.25,1130.75,1130.00,1130.50,1523,212
09/27/2005,14:33,1130.50,1130.75,1129.50,1130.00,2277,2819
09/27/2005,14:34,1130.00,1130.25,1129.75,1130.00,228,566
09/27/2005,14:35,1130.25,1131.00,1129.75,1131.00,2537,343
09/27/2005,14:36,1131.00,1131.00,1130.00,1130.25,539,1232
09/27/2005,14:37,1130.25,1130.75,1130.00,1130.50,667,203
09/27/2005,14:38,1130.25,1130.50,1130.25,1130.50,540,620
09/27/2005,14:39,1130.50,1130.50,1129.50,1130.00,250,1837
09/27/2005,14:40,1130.00,1130.25,1129.25,1129.50,1084,2795
09/27/2005,14:41,1129.25,1129.25,1128.75,1129.00,2518,2603
09/27/2005,14:42,1129.25,1129.50,1128.75,1129.00,1272,1083
09/27/2005,14:43,1129.25,1129.25,1128.75,1129.00,1151,466
09/27/2005,14:44,1128.75,1129.00,1128.25,1128.25,342,3762
09/27/2005,14:45,1128.25,1128.50,1127.75,1128.25,2892,3377
09/27/2005,14:46,1128.25,1128.50,1128.00,1128.25,1499,960
09/27/2005,14:47,1128.25,1128.75,1128.25,1128.50,444,634
09/27/2005,14:48,1128.75,1128.75,1128.25,1128.75,312,404
09/27/2005,14:49,1128.75,1128.75,1128.50,1128.75,57,44
09/27/2005,14:50,1128.75,1129.00,1128.50,1128.75,976,752
09/27/2005,14:51,1128.75,1128.75,1128.50,1128.75,288,136
09/27/2005,14:52,1128.50,1129.00,1128.50,1128.75,748,384
09/27/2005,14:53,1128.75,1128.75,1128.25,1128.50,152,525
09/27/2005,14:54,1128.25,1128.50,1128.00,1128.50,1358,1603
09/27/2005,14:55,1128.50,1128.75,1128.00,1128.00,551,755
09/27/2005,14:56,1128.25,1128.25,1127.75,1128.00,383,1632
09/27/2005,14:57,1128.00,1128.50,1127.75,1128.25,930,255
09/27/2005,14:58,1128.25,1128.50,1128.00,1128.25,591,664
09/27/2005,14:59,1128.50,1128.50,1127.75,1127.75,445,1632
09/27/2005,15:00,1128.00,1128.25,1127.75,1128.00,1623,3010
09/27/2005,15:01,1128.00,1129.00,1128.00,1129.00,6180,5150
09/27/2005,15:02,1129.00,1129.00,1128.25,1128.25,973,2155
09/27/2005,15:03,1128.50,1128.75,1128.25,1128.50,343,667
09/27/2005,15:04,1128.50,1128.75,1128.25,1128.50,372,309
09/27/2005,15:05,1128.75,1128.75,1128.50,1128.50,76,416
09/27/2005,15:06,1128.50,1128.75,1128.25,1128.50,496,500
09/27/2005,15:07,1128.50,1128.75,1128.25,1128.50,484,981
09/27/2005,15:08,1128.25,1128.50,1128.25,1128.25,183,163
09/27/2005,15:09,1128.50,1128.75,1128.25,1128.75,698,53
09/27/2005,15:10,1128.75,1128.75,1128.50,1128.50,156,85
09/27/2005,15:11,1128.50,1128.75,1128.50,1128.75,127,555
09/27/2005,15:12,1128.50,1129.00,1128.50,1128.75,1306,145
09/27/2005,15:13,1128.75,1129.00,1128.50,1128.75,280,1172
09/27/2005,15:14,1128.75,1129.25,1128.75,1129.25,2793,457
09/27/2005,15:15,1129.25,1129.50,1128.50,1129.00,3015,3811
09/27/2005,15:16,1128.75,1129.00,1128.75,1128.75,3,6
09/27/2005,15:31,1128.75,1128.75,1128.50,1128.75,89,575
09/27/2005,15:32,1128.50,1128.75,1128.25,1128.25,24,382
09/27/2005,15:33,1128.25,1128.50,1128.00,1128.25,29,32
09/27/2005,15:34,1128.25,1128.50,1128.25,1128.50,65,2
09/27/2005,15:35,1128.25,1128.50,1128.25,1128.50,107,10
09/27/2005,15:36,1128.50,1128.50,1128.25,1128.50,235,50
09/27/2005,15:37,1128.50,1128.75,1128.50,1128.75,106,0
09/27/2005,15:38,1128.75,1128.75,1128.50,1128.50,11,1
09/27/2005,15:40,1128.50,1128.50,1128.50,1128.50,0,1
09/27/2005,15:41,1128.50,1128.50,1128.50,1128.50,0,25
09/27/2005,15:42,1128.50,1128.75,1128.50,1128.50,1,4
09/27/2005,15:44,1128.75,1128.75,1128.50,1128.50,1,1
09/27/2005,15:47,1128.75,1128.75,1128.50,1128.50,1,1
09/27/2005,15:48,1128.50,1128.50,1128.50,1128.50,0,14
09/27/2005,15:51,1128.50,1128.75,1128.50,1128.50,1,41
09/27/2005,15:52,1128.75,1128.75,1128.50,1128.50,1,5
09/27/2005,15:55,1128.50,1128.50,1128.50,1128.50,0,1
09/27/2005,15:57,1128.75,1128.75,1128.75,1128.75,2,0
09/27/2005,15:59,1128.75,1128.75,1128.75,1128.75,5,0
09/27/2005,16:00,1128.75,1128.75,1128.50,1128.50,12,5
09/27/2005,17:01,1128.75,1129.00,1128.75,1129.00,2,9
09/27/2005,17:02,1128.75,1128.75,1128.75,1128.75,0,12
09/27/2005,17:03,1128.50,1128.75,1128.50,1128.50,1,151
09/27/2005,17:04,1128.25,1128.50,1128.25,1128.50,1,1
09/27/2005,17:05,1128.25,1128.25,1128.25,1128.25,0,105
09/27/2005,17:06,1128.25,1128.25,1128.25,1128.25,0,10
09/27/2005,17:08,1128.25,1128.25,1128.25,1128.25,0,4
09/27/2005,17:09,1128.50,1128.50,1128.50,1128.50,2,0
09/27/2005,17:17,1128.25,1128.50,1128.25,1128.50,20,1
09/27/2005,17:20,1128.50,1128.50,1128.50,1128.50,3,0
09/27/2005,17:22,1128.25,1128.25,1128.25,1128.25,0,6
09/27/2005,17:23,1128.25,1128.25,1128.25,1128.25,0,10
09/27/2005,17:24,1128.50,1128.50,1128.25,1128.25,3,1
09/27/2005,17:25,1128.25,1128.25,1128.25,1128.25,0,3
09/27/2005,17:26,1128.25,1128.25,1128.25,1128.25,0,23
09/27/2005,17:27,1128.25,1128.25,1128.25,1128.25,0,20
09/27/2005,17:29,1128.00,1128.00,1128.00,1128.00,0,3
09/27/2005,17:30,1128.00,1128.25,1128.00,1128.25,6,2
09/27/2005,17:32,1128.25,1128.25,1128.25,1128.25,4,0
09/27/2005,17:33,1128.25,1128.25,1128.25,1128.25,2,0
09/27/2005,17:37,1128.25,1128.25,1128.00,1128.00,1,1
09/27/2005,17:41,1128.00,1128.25,1128.00,1128.25,1,1
09/27/2005,17:42,1128.25,1128.25,1127.50,1127.75,3,538
09/27/2005,17:43,1127.75,1128.00,1127.75,1128.00,27,6
09/27/2005,17:45,1127.75,1128.00,1127.75,1128.00,22,2
09/27/2005,17:47,1128.00,1128.00,1128.00,1128.00,36,0
09/27/2005,17:49,1127.75,1127.75,1127.75,1127.75,0,21
09/27/2005,17:50,1127.75,1127.75,1127.75,1127.75,0,1
09/27/2005,17:51,1127.75,1127.75,1127.75,1127.75,0,33
09/27/2005,17:52,1127.75,1127.75,1127.75,1127.75,0,17
09/27/2005,17:53,1127.50,1127.50,1127.50,1127.50,0,1
09/27/2005,17:54,1127.75,1127.75,1127.75,1127.75,2,0
09/27/2005,17:55,1127.75,1127.75,1127.75,1127.75,12,0
09/27/2005,17:57,1128.00,1128.00,1128.00,1128.00,5,0
09/27/2005,17:58,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,18:02,1127.75,1128.00,1127.75,1127.75,2,3
09/27/2005,18:03,1127.75,1127.75,1127.75,1127.75,0,2
09/27/2005,18:06,1127.75,1127.75,1127.75,1127.75,0,4
09/27/2005,18:07,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,18:09,1128.00,1128.00,1128.00,1128.00,8,0
09/27/2005,18:10,1128.00,1128.00,1128.00,1128.00,3,0
09/27/2005,18:15,1128.00,1128.00,1128.00,1128.00,21,0
09/27/2005,18:19,1127.75,1127.75,1127.75,1127.75,0,2
09/27/2005,18:23,1127.75,1127.75,1127.75,1127.75,0,2
09/27/2005,18:27,1127.75,1127.75,1127.75,1127.75,0,3
09/27/2005,18:28,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,18:29,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,18:30,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,18:31,1128.00,1128.00,1128.00,1128.00,33,0
09/27/2005,18:32,1128.00,1128.00,1128.00,1128.00,11,0
09/27/2005,18:35,1128.00,1128.00,1128.00,1128.00,2,0
09/27/2005,18:38,1128.00,1128.00,1128.00,1128.00,2,0
09/27/2005,18:39,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,18:40,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,18:41,1127.75,1128.00,1127.75,1128.00,1,1
09/27/2005,18:46,1128.00,1128.00,1128.00,1128.00,4,0
09/27/2005,18:48,1128.00,1128.00,1128.00,1128.00,5,0
09/27/2005,18:49,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,18:52,1128.00,1128.00,1128.00,1128.00,14,0
09/27/2005,18:54,1128.00,1128.00,1128.00,1128.00,7,0
09/27/2005,19:01,1128.00,1128.00,1128.00,1128.00,4,0
09/27/2005,19:03,1128.25,1128.25,1128.25,1128.25,4,0
09/27/2005,19:05,1127.75,1127.75,1127.75,1127.75,0,200
09/27/2005,19:06,1127.75,1127.75,1127.75,1127.75,0,11
09/27/2005,19:08,1128.00,1128.00,1128.00,1128.00,56,0
09/27/2005,19:09,1128.00,1128.00,1128.00,1128.00,8,0
09/27/2005,19:10,1128.00,1128.25,1128.00,1128.25,28,0
09/27/2005,19:12,1128.00,1128.00,1128.00,1128.00,0,26
09/27/2005,19:14,1128.00,1128.00,1128.00,1128.00,0,1
09/27/2005,19:16,1128.00,1128.00,1128.00,1128.00,0,2
09/27/2005,19:17,1128.00,1128.25,1128.00,1128.00,4,11
09/27/2005,19:19,1128.25,1128.25,1128.25,1128.25,4,0
09/27/2005,19:23,1128.25,1128.25,1128.25,1128.25,1,0
09/27/2005,19:26,1128.00,1128.00,1127.75,1127.75,0,2
09/27/2005,19:27,1128.25,1128.25,1127.75,1127.75,1,1
09/27/2005,19:30,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,19:32,1128.25,1128.25,1127.75,1127.75,5,2
09/27/2005,19:34,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,19:36,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,19:39,1128.00,1128.00,1128.00,1128.00,23,0
09/27/2005,19:43,1128.25,1128.25,1128.00,1128.00,1,1
09/27/2005,19:46,1128.00,1128.00,1128.00,1128.00,0,1
09/27/2005,19:51,1128.00,1128.00,1128.00,1128.00,0,1
09/27/2005,19:53,1128.00,1128.00,1127.75,1127.75,0,11
09/27/2005,20:02,1128.00,1128.00,1128.00,1128.00,8,0
09/27/2005,20:03,1128.00,1128.00,1128.00,1128.00,5,0
09/27/2005,20:04,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,20:14,1128.00,1128.00,1128.00,1128.00,1,0
09/27/2005,20:18,1128.25,1128.25,1128.25,1128.25,1,0
09/27/2005,20:38,1128.25,1128.25,1128.25,1128.25,1,0
09/27/2005,20:44,1128.00,1128.00,1128.00,1128.00,0,20
09/27/2005,20:47,1128.25,1128.25,1128.25,1128.25,1,0
09/27/2005,20:56,1128.25,1128.25,1128.25,1128.25,2,0
09/27/2005,21:00,1128.00,1128.00,1128.00,1128.00,0,1
09/27/2005,21:02,1128.25,1128.25,1128.25,1128.25,48,0
09/27/2005,21:04,1128.25,1128.25,1128.25,1128.25,17,0
09/27/2005,21:05,1128.25,1128.25,1128.25,1128.25,13,0
09/27/2005,21:06,1128.25,1128.25,1128.25,1128.25,29,0
09/27/2005,21:12,1128.50,1128.50,1128.50,1128.50,4,0
09/27/2005,21:26,1128.50,1128.50,1128.50,1128.50,2,0
09/27/2005,21:28,1128.50,1128.50,1128.50,1128.50,3,0
09/27/2005,21:31,1128.25,1128.25,1128.25,1128.25,0,2
09/27/2005,21:32,1128.25,1128.25,1128.25,1128.25,0,6
09/27/2005,21:33,1128.25,1128.25,1128.25,1128.25,0,5
09/27/2005,21:34,1128.50,1128.50,1128.50,1128.50,7,0
09/27/2005,21:37,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,21:39,1128.25,1128.25,1128.25,1128.25,0,27
09/27/2005,21:41,1128.50,1128.50,1128.25,1128.25,2,2
09/27/2005,21:42,1128.25,1128.50,1128.25,1128.50,1,2
09/27/2005,21:43,1128.25,1128.25,1128.25,1128.25,0,2
09/27/2005,21:44,1128.25,1128.25,1128.25,1128.25,0,1
09/27/2005,21:45,1128.25,1128.25,1128.25,1128.25,0,2
09/27/2005,21:46,1128.25,1128.25,1128.25,1128.25,0,1
09/27/2005,21:47,1128.25,1128.25,1128.25,1128.25,0,4
09/27/2005,21:53,1128.25,1128.25,1128.25,1128.25,0,2
09/27/2005,21:54,1128.25,1128.25,1128.25,1128.25,0,20
09/27/2005,21:57,1128.25,1128.25,1128.25,1128.25,0,1
09/27/2005,21:58,1128.25,1128.25,1128.25,1128.25,0,1
09/27/2005,22:02,1128.25,1128.25,1128.25,1128.25,0,6
09/27/2005,22:05,1128.25,1128.25,1128.25,1128.25,0,1
09/27/2005,22:09,1128.25,1128.25,1128.25,1128.25,0,4
09/27/2005,22:11,1128.25,1128.25,1128.25,1128.25,0,45
09/27/2005,22:15,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,22:28,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,22:38,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,22:42,1128.25,1128.25,1128.25,1128.25,0,2
09/27/2005,22:43,1128.25,1128.50,1128.25,1128.25,10,40
09/27/2005,22:44,1128.25,1128.25,1128.25,1128.25,0,21
09/27/2005,22:49,1128.50,1128.50,1128.50,1128.50,1,0
09/27/2005,22:58,1128.50,1128.75,1128.50,1128.75,151,0
09/27/2005,22:59,1128.75,1128.75,1128.75,1128.75,1,0
09/27/2005,23:00,1128.50,1128.50,1128.50,1128.50,0,3
09/27/2005,23:02,1128.50,1128.75,1128.50,1128.75,25,1
09/27/2005,23:03,1128.75,1128.75,1128.75,1128.75,31,0
09/27/2005,23:05,1129.00,1129.00,1129.00,1129.00,21,0
09/27/2005,23:06,1129.00,1129.00,1129.00,1129.00,50,0
09/27/2005,23:07,1129.00,1129.00,1129.00,1129.00,1,0
09/27/2005,23:08,1129.00,1129.00,1129.00,1129.00,9,0
09/27/2005,23:09,1129.00,1129.00,1129.00,1129.00,2,0
09/27/2005,23:10,1129.00,1129.00,1129.00,1129.00,22,0
09/27/2005,23:11,1129.00,1129.00,1129.00,1129.00,242,0
09/27/2005,23:12,1129.25,1129.25,1129.25,1129.25,2,0
09/27/2005,23:13,1129.25,1129.25,1129.25,1129.25,2,0
09/27/2005,23:14,1129.25,1129.25,1129.25,1129.25,2,0
09/27/2005,23:15,1129.25,1129.25,1129.25,1129.25,3,0
09/27/2005,23:16,1129.00,1129.00,1129.00,1129.00,0,1
09/27/2005,23:23,1129.00,1129.25,1129.00,1129.25,1,68
09/27/2005,23:24,1129.00,1129.00,1129.00,1129.00,0,2
09/27/2005,23:25,1129.00,1129.00,1128.75,1128.75,0,2
09/27/2005,23:30,1129.00,1129.00,1129.00,1129.00,10,0
09/27/2005,23:31,1129.00,1129.00,1129.00,1129.00,2,0
09/27/2005,23:34,1129.00,1129.00,1129.00,1129.00,1,0
09/27/2005,23:35,1129.00,1129.00,1129.00,1129.00,5,0
09/27/2005,23:37,1129.00,1129.00,1129.00,1129.00,2,0
09/27/2005,23:48,1129.25,1129.50,1129.25,1129.50,110,0
09/27/2005,23:50,1129.50,1129.75,1129.00,1129.50,252,45
09/27/2005,23:51,1129.50,1129.50,1129.50,1129.50,2,0
09/27/2005,23:53,1129.75,1129.75,1129.75,1129.75,1,0
09/27/2005,23:54,1129.75,1129.75,1129.75,1129.75,1,0
09/27/2005,23:55,1129.75,1130.00,1129.75,1130.00,63,0
09/27/2005,23:56,1129.75,1129.75,1129.75,1129.75,0,5
09/27/2005,23:57,1129.75,1129.75,1129.75,1129.75,0,1
09/27/2005,23:58,1129.75,1129.75,1129.75,1129.75,0,1
09/27/2005,23:59,1129.75,1129.75,1129.75,1129.75,0,5
09/28/2005,00:00,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,00:02,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,00:03,1129.75,1130.00,1129.75,1130.00,70,9
09/28/2005,00:04,1130.00,1130.25,1130.00,1130.25,174,0
09/28/2005,00:05,1130.25,1130.50,1130.25,1130.25,53,9
09/28/2005,00:06,1130.25,1130.25,1130.25,1130.25,0,22
09/28/2005,00:07,1130.25,1130.25,1130.25,1130.25,0,6
09/28/2005,00:08,1130.00,1130.00,1130.00,1130.00,0,7
09/28/2005,00:09,1130.00,1130.00,1130.00,1130.00,0,9
09/28/2005,00:13,1130.00,1130.00,1130.00,1130.00,0,5
09/28/2005,00:14,1130.00,1130.00,1130.00,1130.00,0,2
09/28/2005,00:16,1130.00,1130.00,1130.00,1130.00,0,1
09/28/2005,00:17,1130.00,1130.00,1130.00,1130.00,0,2
09/28/2005,00:19,1130.00,1130.00,1130.00,1130.00,0,1
09/28/2005,00:21,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,00:22,1129.75,1129.75,1129.75,1129.75,0,13
09/28/2005,00:24,1129.75,1129.75,1129.75,1129.75,0,4
09/28/2005,00:25,1129.75,1129.75,1129.75,1129.75,0,5
09/28/2005,00:27,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,00:28,1130.00,1130.00,1130.00,1130.00,18,0
09/28/2005,00:31,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,00:36,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,00:37,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,00:38,1129.75,1129.75,1129.50,1129.50,0,8
09/28/2005,00:41,1129.50,1129.50,1129.50,1129.50,0,1
09/28/2005,00:42,1129.50,1129.75,1129.50,1129.50,2,6
09/28/2005,00:44,1129.50,1129.50,1129.50,1129.50,0,38
09/28/2005,00:45,1129.50,1129.50,1129.50,1129.50,0,5
09/28/2005,00:46,1129.75,1129.75,1129.75,1129.75,37,0
09/28/2005,00:47,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,00:48,1129.75,1129.75,1129.75,1129.75,10,0
09/28/2005,00:50,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,00:52,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,00:53,1129.75,1129.75,1129.75,1129.75,3,0
09/28/2005,00:59,1129.75,1129.75,1129.50,1129.50,1,9
09/28/2005,01:01,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,01:02,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,01:03,1129.50,1129.50,1129.50,1129.50,0,5
09/28/2005,01:04,1129.75,1130.00,1129.75,1130.00,27,0
09/28/2005,01:07,1130.00,1130.00,1129.75,1129.75,1,5
09/28/2005,01:08,1130.00,1130.00,1130.00,1130.00,2,0
09/28/2005,01:09,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,01:10,1130.00,1130.00,1130.00,1130.00,2,0
09/28/2005,01:11,1129.75,1129.75,1129.75,1129.75,0,42
09/28/2005,01:13,1129.75,1130.00,1129.75,1129.75,5,28
09/28/2005,01:14,1129.75,1129.75,1129.75,1129.75,0,12
09/28/2005,01:16,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,01:17,1129.75,1130.25,1129.75,1130.00,19,35
09/28/2005,01:18,1130.25,1130.25,1130.00,1130.00,2,1
09/28/2005,01:19,1130.25,1130.50,1130.25,1130.50,22,0
09/28/2005,01:20,1130.25,1130.25,1130.25,1130.25,0,1
09/28/2005,01:21,1130.50,1130.50,1130.50,1130.50,1,0
09/28/2005,01:23,1130.50,1130.50,1130.25,1130.25,50,80
09/28/2005,01:27,1130.25,1130.25,1130.25,1130.25,0,34
09/28/2005,01:30,1130.00,1130.50,1130.00,1130.00,14,78
09/28/2005,01:31,1129.75,1130.00,1129.75,1129.75,6,23
09/28/2005,01:32,1129.75,1129.75,1129.75,1129.75,0,31
09/28/2005,01:33,1129.75,1129.75,1129.75,1129.75,0,16
09/28/2005,01:35,1129.75,1129.75,1129.75,1129.75,0,24
09/28/2005,01:36,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,01:37,1129.75,1129.75,1129.75,1129.75,0,6
09/28/2005,01:38,1129.75,1129.75,1129.75,1129.75,0,42
09/28/2005,01:40,1129.50,1129.50,1129.50,1129.50,0,24
09/28/2005,01:44,1129.50,1129.50,1129.50,1129.50,0,40
09/28/2005,01:45,1129.50,1129.50,1129.50,1129.50,0,56
09/28/2005,01:46,1129.50,1129.50,1129.50,1129.50,0,14
09/28/2005,01:47,1129.50,1129.75,1129.50,1129.75,2,9
09/28/2005,01:48,1129.75,1129.75,1129.75,1129.75,3,0
09/28/2005,01:51,1129.50,1129.75,1129.50,1129.75,7,2
09/28/2005,01:52,1130.00,1130.00,1130.00,1130.00,26,0
09/28/2005,01:53,1130.00,1130.25,1130.00,1130.25,5,0
09/28/2005,01:54,1130.25,1130.25,1130.25,1130.25,5,0
09/28/2005,01:57,1130.00,1130.00,1130.00,1130.00,0,6
09/28/2005,01:58,1130.00,1130.25,1130.00,1130.25,12,5
09/28/2005,01:59,1130.25,1130.25,1130.25,1130.25,5,0
09/28/2005,02:00,1130.25,1130.50,1130.25,1130.25,18,11
09/28/2005,02:01,1130.25,1130.50,1130.00,1130.25,17,37
09/28/2005,02:02,1130.25,1130.25,1130.25,1130.25,0,32
09/28/2005,02:03,1130.25,1130.25,1130.25,1130.25,0,7
09/28/2005,02:04,1130.25,1130.25,1130.25,1130.25,0,15
09/28/2005,02:05,1130.25,1130.25,1130.25,1130.25,0,44
09/28/2005,02:06,1130.25,1130.50,1130.25,1130.25,2,48
09/28/2005,02:07,1130.00,1130.00,1129.50,1129.50,7,236
09/28/2005,02:08,1129.75,1129.75,1129.75,1129.75,31,0
09/28/2005,02:09,1129.75,1130.50,1129.75,1130.50,74,2
09/28/2005,02:10,1130.25,1130.25,1130.25,1130.25,0,66
09/28/2005,02:11,1130.25,1130.50,1130.25,1130.50,207,3
09/28/2005,02:12,1130.50,1130.75,1130.50,1130.75,30,100
09/28/2005,02:13,1130.50,1131.00,1130.50,1130.75,305,33
09/28/2005,02:14,1131.00,1131.00,1130.75,1130.75,5,17
09/28/2005,02:15,1131.00,1131.00,1130.75,1130.75,1,65
09/28/2005,02:16,1130.75,1131.00,1130.75,1130.75,3,38
09/28/2005,02:17,1131.00,1131.00,1131.00,1131.00,21,0
09/28/2005,02:18,1130.75,1130.75,1130.75,1130.75,0,38
09/28/2005,02:19,1130.75,1131.00,1130.75,1131.00,1,8
09/28/2005,02:20,1130.75,1130.75,1130.75,1130.75,0,42
09/28/2005,02:21,1130.75,1130.75,1130.75,1130.75,0,50
09/28/2005,02:22,1130.75,1130.75,1130.75,1130.75,0,54
09/28/2005,02:24,1130.75,1130.75,1130.75,1130.75,0,2
09/28/2005,02:25,1130.75,1130.75,1130.75,1130.75,0,9
09/28/2005,02:26,1130.75,1131.00,1130.75,1131.00,1,26
09/28/2005,02:27,1130.75,1131.00,1130.75,1131.00,171,2
09/28/2005,02:28,1131.25,1131.25,1130.75,1130.75,5,79
09/28/2005,02:31,1130.75,1130.75,1130.75,1130.75,0,3
09/28/2005,02:32,1130.75,1130.75,1130.50,1130.50,20,52
09/28/2005,02:33,1130.75,1130.75,1130.50,1130.50,76,1
09/28/2005,02:34,1130.75,1130.75,1130.75,1130.75,21,0
09/28/2005,02:35,1130.75,1130.75,1130.75,1130.75,28,0
09/28/2005,02:36,1130.75,1130.75,1130.75,1130.75,10,0
09/28/2005,02:37,1130.75,1131.00,1130.75,1131.00,62,0
09/28/2005,02:38,1131.00,1131.00,1131.00,1131.00,80,0
09/28/2005,02:39,1131.00,1131.00,1130.75,1131.00,6,1
09/28/2005,02:40,1131.00,1131.25,1131.00,1131.25,294,0
09/28/2005,02:41,1131.25,1131.25,1131.25,1131.25,66,0
09/28/2005,02:42,1131.25,1131.50,1131.25,1131.25,94,20
09/28/2005,02:43,1131.50,1131.50,1131.25,1131.50,17,2
09/28/2005,02:44,1131.50,1131.75,1131.50,1131.75,248,0
09/28/2005,02:45,1131.75,1132.00,1131.75,1131.75,150,190
09/28/2005,02:46,1131.75,1131.75,1131.50,1131.75,274,108
09/28/2005,02:47,1131.75,1132.00,1131.75,1131.75,170,105
09/28/2005,02:48,1131.75,1132.00,1131.75,1132.00,50,5
09/28/2005,02:49,1132.00,1132.00,1131.75,1131.75,4,154
09/28/2005,02:50,1132.00,1132.00,1131.75,1131.75,1,3
09/28/2005,02:51,1131.75,1131.75,1131.75,1131.75,0,370
09/28/2005,02:52,1131.75,1131.75,1131.75,1131.75,0,146
09/28/2005,02:53,1131.75,1131.75,1131.50,1131.75,15,33
09/28/2005,02:54,1131.75,1132.00,1131.75,1131.75,11,20
09/28/2005,02:55,1131.75,1131.75,1131.75,1131.75,0,2
09/28/2005,02:56,1131.75,1131.75,1131.75,1131.75,0,110
09/28/2005,02:57,1131.75,1131.75,1131.75,1131.75,0,12
09/28/2005,02:58,1131.50,1131.75,1131.50,1131.75,1,113
09/28/2005,03:00,1131.50,1131.50,1131.50,1131.50,0,151
09/28/2005,03:01,1131.50,1131.50,1131.50,1131.50,0,35
09/28/2005,03:02,1131.50,1131.50,1131.50,1131.50,0,1
09/28/2005,03:04,1131.50,1131.50,1131.50,1131.50,0,17
09/28/2005,03:05,1131.50,1131.50,1131.50,1131.50,0,15
09/28/2005,03:06,1131.75,1131.75,1131.50,1131.75,75,1
09/28/2005,03:07,1131.75,1131.75,1131.75,1131.75,94,0
09/28/2005,03:08,1131.75,1131.75,1131.75,1131.75,13,0
09/28/2005,03:09,1131.75,1131.75,1131.75,1131.75,33,0
09/28/2005,03:10,1131.50,1131.75,1131.50,1131.50,30,80
09/28/2005,03:11,1131.50,1131.50,1131.25,1131.25,0,5
09/28/2005,03:12,1131.50,1131.50,1131.50,1131.50,37,0
09/28/2005,03:13,1131.50,1131.50,1131.50,1131.50,43,0
09/28/2005,03:14,1131.50,1131.50,1131.50,1131.50,11,0
09/28/2005,03:15,1131.50,1131.50,1131.50,1131.50,1,0
09/28/2005,03:16,1131.50,1131.50,1131.50,1131.50,10,0
09/28/2005,03:17,1131.75,1131.75,1131.75,1131.75,5,0
09/28/2005,03:18,1131.50,1131.50,1131.50,1131.50,0,2
09/28/2005,03:19,1131.50,1131.75,1131.50,1131.75,37,1
09/28/2005,03:20,1131.75,1131.75,1131.75,1131.75,24,0
09/28/2005,03:21,1131.75,1131.75,1131.75,1131.75,46,0
09/28/2005,03:22,1131.75,1131.75,1131.50,1131.50,5,1
09/28/2005,03:24,1131.50,1131.50,1131.50,1131.50,0,1
09/28/2005,03:26,1131.75,1131.75,1131.50,1131.50,1,2
09/28/2005,03:27,1131.50,1131.50,1131.50,1131.50,0,7
09/28/2005,03:28,1131.50,1131.75,1131.50,1131.75,1,9
09/28/2005,03:29,1131.50,1131.50,1131.50,1131.50,0,3
09/28/2005,03:30,1131.50,1131.50,1131.50,1131.50,0,36
09/28/2005,03:31,1131.50,1131.50,1131.50,1131.50,0,2
09/28/2005,03:32,1131.50,1131.50,1131.50,1131.50,0,1
09/28/2005,03:33,1131.75,1131.75,1131.75,1131.75,24,0
09/28/2005,03:34,1131.50,1131.50,1131.50,1131.50,0,6
09/28/2005,03:35,1131.50,1131.50,1131.50,1131.50,0,23
09/28/2005,03:36,1131.50,1131.50,1131.50,1131.50,0,2
09/28/2005,03:37,1131.50,1131.50,1131.50,1131.50,0,1
09/28/2005,03:39,1131.75,1131.75,1131.75,1131.75,44,0
09/28/2005,03:40,1131.75,1131.75,1131.75,1131.75,53,0
09/28/2005,03:41,1131.75,1131.75,1131.75,1131.75,15,0
09/28/2005,03:42,1132.00,1132.00,1131.75,1131.75,1,4
09/28/2005,03:43,1131.75,1131.75,1131.75,1131.75,0,7
09/28/2005,03:44,1131.75,1131.75,1131.75,1131.75,0,24
09/28/2005,03:45,1131.75,1131.75,1131.75,1131.75,0,8
09/28/2005,03:46,1131.75,1131.75,1131.75,1131.75,0,2
09/28/2005,03:47,1131.75,1131.75,1131.75,1131.75,0,121
09/28/2005,03:48,1131.50,1131.50,1131.50,1131.50,0,141
09/28/2005,03:49,1131.50,1131.75,1131.50,1131.50,1,111
09/28/2005,03:50,1131.50,1131.75,1131.50,1131.75,3,5
09/28/2005,03:51,1131.50,1131.50,1131.50,1131.50,0,1
09/28/2005,03:52,1131.75,1131.75,1131.75,1131.75,3,0
09/28/2005,03:53,1131.75,1131.75,1131.75,1131.75,52,0
09/28/2005,03:54,1131.75,1131.75,1131.75,1131.75,3,0
09/28/2005,03:55,1131.75,1131.75,1131.75,1131.75,4,0
09/28/2005,03:56,1131.75,1131.75,1131.75,1131.75,16,0
09/28/2005,03:57,1131.75,1131.75,1131.50,1131.50,61,50
09/28/2005,03:58,1131.50,1131.50,1131.50,1131.50,0,4
09/28/2005,03:59,1131.50,1131.50,1131.25,1131.25,0,15
09/28/2005,04:00,1131.25,1131.25,1131.00,1131.00,0,177
09/28/2005,04:01,1131.00,1131.25,1131.00,1131.25,73,1
09/28/2005,04:03,1131.50,1131.50,1131.50,1131.50,17,0
09/28/2005,04:05,1131.50,1131.50,1131.50,1131.50,44,0
09/28/2005,04:06,1131.50,1131.50,1131.50,1131.50,2,0
09/28/2005,04:07,1131.50,1131.50,1131.50,1131.50,17,0
09/28/2005,04:08,1131.50,1131.50,1131.50,1131.50,5,0
09/28/2005,04:09,1131.50,1131.50,1131.50,1131.50,1,0
09/28/2005,04:11,1131.25,1131.50,1131.25,1131.50,22,3
09/28/2005,04:12,1131.50,1131.50,1131.50,1131.50,9,0
09/28/2005,04:13,1131.50,1131.50,1131.50,1131.50,1,0
09/28/2005,04:17,1131.50,1131.50,1131.50,1131.50,10,0
09/28/2005,04:18,1131.50,1131.50,1131.50,1131.50,20,0
09/28/2005,04:19,1131.50,1131.50,1131.50,1131.50,2,0
09/28/2005,04:20,1131.50,1131.50,1131.50,1131.50,33,0
09/28/2005,04:21,1131.50,1131.50,1131.50,1131.50,87,0
09/28/2005,04:22,1131.50,1131.75,1131.50,1131.75,6,0
09/28/2005,04:24,1131.75,1131.75,1131.50,1131.50,1,24
09/28/2005,04:25,1131.75,1131.75,1131.75,1131.75,165,0
09/28/2005,04:26,1132.00,1132.00,1131.75,1131.75,51,28
09/28/2005,04:27,1131.75,1131.75,1131.75,1131.75,0,10
09/28/2005,04:28,1132.00,1132.50,1132.00,1132.25,494,1
09/28/2005,04:29,1132.50,1132.50,1132.25,1132.25,2,64
09/28/2005,04:30,1132.25,1132.25,1132.25,1132.25,0,53
09/28/2005,04:31,1132.25,1132.25,1132.25,1132.25,0,81
09/28/2005,04:32,1132.50,1132.50,1132.25,1132.25,13,2
09/28/2005,04:33,1132.25,1132.25,1132.25,1132.25,0,8
09/28/2005,04:34,1132.25,1132.25,1132.00,1132.25,36,103
09/28/2005,04:35,1132.25,1132.50,1132.25,1132.50,71,0
09/28/2005,04:36,1132.50,1132.50,1132.50,1132.50,4,0
09/28/2005,04:37,1132.50,1132.75,1132.50,1132.75,215,0
09/28/2005,04:38,1132.75,1132.75,1132.50,1132.50,1,16
09/28/2005,04:39,1132.50,1132.50,1132.50,1132.50,0,93
09/28/2005,04:40,1132.50,1132.50,1132.50,1132.50,0,11
09/28/2005,04:41,1132.50,1132.75,1132.50,1132.50,1,14
09/28/2005,04:42,1132.50,1132.75,1132.50,1132.75,67,6
09/28/2005,04:43,1132.75,1133.00,1132.75,1132.75,311,72
09/28/2005,04:44,1132.75,1132.75,1132.75,1132.75,0,8
09/28/2005,04:45,1132.50,1132.50,1132.50,1132.50,0,2
09/28/2005,04:46,1132.50,1132.50,1132.50,1132.50,0,98
09/28/2005,04:47,1132.25,1132.25,1132.00,1132.00,0,122
09/28/2005,04:48,1132.25,1132.25,1132.25,1132.25,68,0
09/28/2005,04:49,1132.25,1132.25,1132.25,1132.25,30,0
09/28/2005,04:50,1132.25,1132.25,1132.25,1132.25,8,0
09/28/2005,04:51,1132.25,1132.25,1132.25,1132.25,14,0
09/28/2005,04:52,1132.50,1132.50,1132.50,1132.50,35,0
09/28/2005,04:53,1132.50,1132.50,1132.25,1132.50,89,7
09/28/2005,04:54,1132.75,1132.75,1132.50,1132.75,101,4
09/28/2005,04:55,1132.75,1132.75,1132.75,1132.75,145,0
09/28/2005,04:56,1132.75,1132.75,1132.75,1132.75,35,0
09/28/2005,04:57,1132.75,1133.25,1132.75,1133.00,379,11
09/28/2005,04:58,1133.25,1133.25,1132.75,1132.75,3,88
09/28/2005,04:59,1133.00,1133.00,1133.00,1133.00,22,0
09/28/2005,05:00,1133.00,1133.00,1132.75,1133.00,54,1
09/28/2005,05:02,1132.75,1133.00,1132.75,1132.75,2,24
09/28/2005,05:03,1132.75,1132.75,1132.75,1132.75,0,14
09/28/2005,05:04,1132.75,1132.75,1132.75,1132.75,0,27
09/28/2005,05:05,1132.50,1132.75,1132.50,1132.50,1,9
09/28/2005,05:07,1132.50,1133.00,1132.50,1132.75,128,130
09/28/2005,05:08,1132.75,1132.75,1132.75,1132.75,0,15
09/28/2005,05:09,1132.75,1132.75,1132.75,1132.75,0,19
09/28/2005,05:10,1133.00,1133.00,1132.75,1132.75,15,1
09/28/2005,05:11,1132.75,1132.75,1132.75,1132.75,0,11
09/28/2005,05:12,1132.75,1132.75,1132.75,1132.75,0,10
09/28/2005,05:13,1132.75,1132.75,1132.75,1132.75,0,4
09/28/2005,05:14,1133.00,1133.00,1132.75,1133.00,132,1
09/28/2005,05:15,1133.00,1133.00,1133.00,1133.00,88,0
09/28/2005,05:16,1133.00,1133.00,1132.75,1132.75,1,1
09/28/2005,05:17,1132.75,1133.00,1132.75,1133.00,58,1
09/28/2005,05:18,1133.00,1133.00,1133.00,1133.00,1,0
09/28/2005,05:19,1133.00,1133.00,1133.00,1133.00,3,0
09/28/2005,05:20,1133.00,1133.00,1133.00,1133.00,1,0
09/28/2005,05:21,1132.75,1133.00,1132.75,1133.00,59,2
09/28/2005,05:22,1133.00,1133.00,1133.00,1133.00,46,0
09/28/2005,05:23,1133.00,1133.00,1133.00,1133.00,21,0
09/28/2005,05:24,1133.00,1133.00,1133.00,1133.00,79,0
09/28/2005,05:25,1133.00,1133.00,1133.00,1133.00,41,0
09/28/2005,05:26,1133.00,1133.00,1133.00,1133.00,7,0
09/28/2005,05:27,1133.00,1133.00,1133.00,1133.00,5,0
09/28/2005,05:28,1133.00,1133.00,1133.00,1133.00,7,0
09/28/2005,05:29,1133.00,1133.00,1133.00,1133.00,6,0
09/28/2005,05:30,1133.25,1133.25,1133.00,1133.00,1,3
09/28/2005,05:31,1133.00,1133.00,1133.00,1133.00,0,4
09/28/2005,05:32,1133.00,1133.00,1133.00,1133.00,0,5
09/28/2005,05:34,1133.25,1133.25,1133.25,1133.25,31,0
09/28/2005,05:35,1133.25,1133.25,1133.25,1133.25,64,0
09/28/2005,05:36,1133.25,1133.25,1133.25,1133.25,1,0
09/28/2005,05:37,1133.25,1133.50,1133.25,1133.25,369,73
09/28/2005,05:38,1133.50,1133.50,1133.00,1133.00,1,19
09/28/2005,05:39,1133.00,1133.00,1133.00,1133.00,0,1
09/28/2005,05:40,1133.00,1133.00,1133.00,1133.00,0,19
09/28/2005,05:41,1133.25,1133.25,1133.25,1133.25,42,0
09/28/2005,05:42,1133.25,1133.25,1133.25,1133.25,5,0
09/28/2005,05:43,1133.25,1133.25,1133.25,1133.25,1,0
09/28/2005,05:44,1133.25,1133.25,1133.25,1133.25,14,0
09/28/2005,05:45,1133.25,1133.50,1133.00,1133.25,69,262
09/28/2005,05:46,1133.25,1133.25,1133.00,1133.00,118,1
09/28/2005,05:47,1133.00,1133.00,1133.00,1133.00,0,27
09/28/2005,05:48,1133.00,1133.25,1133.00,1133.25,20,3
09/28/2005,05:49,1133.25,1133.25,1133.00,1133.00,1,226
09/28/2005,05:50,1133.00,1133.00,1133.00,1133.00,0,33
09/28/2005,05:51,1133.00,1133.00,1133.00,1133.00,0,6
09/28/2005,05:52,1133.25,1133.25,1133.25,1133.25,4,0
09/28/2005,05:53,1133.00,1133.00,1133.00,1133.00,0,2
09/28/2005,05:54,1133.00,1133.00,1133.00,1133.00,0,8
09/28/2005,05:55,1133.00,1133.00,1132.75,1133.00,17,186
09/28/2005,05:56,1133.00,1133.00,1132.75,1132.75,1,158
09/28/2005,05:57,1132.75,1132.75,1132.75,1132.75,0,34
09/28/2005,05:58,1132.75,1132.75,1131.75,1132.25,206,770
09/28/2005,05:59,1132.50,1132.50,1132.25,1132.25,3,3
09/28/2005,06:00,1132.25,1132.25,1132.25,1132.25,0,135
09/28/2005,06:01,1132.25,1132.25,1132.25,1132.25,0,24
09/28/2005,06:02,1132.25,1132.25,1132.25,1132.25,0,180
09/28/2005,06:03,1132.25,1132.25,1132.00,1132.25,51,15
09/28/2005,06:04,1132.25,1132.25,1132.00,1132.25,190,6
09/28/2005,06:05,1132.25,1132.25,1132.25,1132.25,13,0
09/28/2005,06:06,1132.25,1132.25,1132.00,1132.00,50,2
09/28/2005,06:08,1132.00,1132.50,1132.00,1132.50,16,2
09/28/2005,06:09,1132.50,1132.50,1132.25,1132.25,103,3
09/28/2005,06:11,1132.50,1132.50,1132.50,1132.50,3,0
09/28/2005,06:12,1132.25,1132.25,1132.25,1132.25,0,5
09/28/2005,06:13,1132.25,1132.50,1132.25,1132.25,1,15
09/28/2005,06:14,1132.25,1132.50,1132.25,1132.50,2,11
09/28/2005,06:15,1132.25,1132.50,1132.25,1132.25,2,20
09/28/2005,06:16,1132.25,1132.25,1132.25,1132.25,0,15
09/28/2005,06:17,1132.25,1132.25,1132.25,1132.25,0,4
09/28/2005,06:18,1132.25,1132.25,1132.25,1132.25,0,14
09/28/2005,06:19,1132.25,1132.25,1132.25,1132.25,0,11
09/28/2005,06:20,1132.00,1132.00,1132.00,1132.00,0,1
09/28/2005,06:21,1132.25,1132.25,1132.25,1132.25,60,0
09/28/2005,06:22,1132.00,1132.25,1132.00,1132.25,22,12
09/28/2005,06:23,1132.25,1132.25,1132.00,1132.00,7,1
09/28/2005,06:24,1132.00,1132.25,1132.00,1132.25,7,2
09/28/2005,06:26,1132.25,1132.25,1132.25,1132.25,4,0
09/28/2005,06:27,1132.25,1132.25,1132.00,1132.00,22,2
09/28/2005,06:28,1132.00,1132.25,1132.00,1132.00,25,87
09/28/2005,06:29,1132.00,1132.00,1132.00,1132.00,0,2
09/28/2005,06:33,1132.00,1132.25,1132.00,1132.25,114,6
09/28/2005,06:34,1132.25,1132.50,1132.25,1132.25,15,1
09/28/2005,06:35,1132.25,1132.50,1132.25,1132.50,151,1
09/28/2005,06:36,1132.50,1132.75,1132.50,1132.50,83,18
09/28/2005,06:37,1132.75,1132.75,1132.50,1132.50,1,20
09/28/2005,06:38,1132.75,1132.75,1132.75,1132.75,21,0
09/28/2005,06:39,1132.50,1132.75,1132.50,1132.75,1,1
09/28/2005,06:40,1132.50,1132.75,1132.50,1132.75,125,7
09/28/2005,06:42,1132.50,1132.50,1132.50,1132.50,0,1
09/28/2005,06:43,1132.75,1132.75,1132.50,1132.50,1,2
09/28/2005,06:44,1132.50,1132.50,1132.50,1132.50,0,36
09/28/2005,06:45,1132.75,1132.75,1132.75,1132.75,1,0
09/28/2005,06:46,1132.50,1132.75,1132.50,1132.50,1,4
09/28/2005,06:47,1132.50,1132.50,1132.50,1132.50,0,10
09/28/2005,06:48,1132.50,1132.50,1132.50,1132.50,0,15
09/28/2005,06:49,1132.50,1132.50,1132.50,1132.50,0,357
09/28/2005,06:50,1132.50,1132.50,1132.50,1132.50,0,60
09/28/2005,06:51,1132.50,1132.50,1132.50,1132.50,0,5
09/28/2005,06:52,1132.25,1132.25,1132.25,1132.25,0,2
09/28/2005,06:54,1132.25,1132.25,1132.25,1132.25,0,5
09/28/2005,06:55,1132.25,1132.25,1132.25,1132.25,0,53
09/28/2005,06:56,1132.50,1132.50,1132.25,1132.25,34,1
09/28/2005,06:57,1132.25,1132.25,1132.00,1132.00,0,147
09/28/2005,06:58,1132.00,1132.00,1132.00,1132.00,0,2
09/28/2005,06:59,1132.00,1132.00,1132.00,1132.00,0,8
09/28/2005,07:00,1132.25,1132.25,1131.75,1131.75,24,252
09/28/2005,07:01,1131.75,1131.75,1131.75,1131.75,0,20
09/28/2005,07:02,1132.00,1132.00,1132.00,1132.00,2,0
09/28/2005,07:03,1132.00,1132.00,1131.75,1131.75,5,2
09/28/2005,07:05,1131.75,1132.00,1131.75,1132.00,2,18
09/28/2005,07:06,1131.75,1131.75,1131.50,1131.50,0,182
09/28/2005,07:07,1131.75,1131.75,1131.50,1131.75,21,22
09/28/2005,07:08,1131.75,1131.75,1131.50,1131.50,6,4
09/28/2005,07:09,1131.50,1131.50,1131.50,1131.50,0,15
09/28/2005,07:10,1131.50,1131.75,1131.25,1131.25,2,501
09/28/2005,07:11,1131.50,1131.50,1131.25,1131.50,34,2
09/28/2005,07:12,1131.50,1131.75,1131.50,1131.50,43,290
09/28/2005,07:13,1131.50,1131.75,1131.50,1131.75,12,14
09/28/2005,07:14,1131.50,1131.75,1131.50,1131.75,2,2
09/28/2005,07:15,1131.75,1131.75,1131.75,1131.75,102,0
09/28/2005,07:16,1131.50,1131.50,1131.50,1131.50,0,217
09/28/2005,07:17,1131.50,1131.75,1131.50,1131.75,3,5
09/28/2005,07:18,1131.50,1131.50,1131.00,1131.25,1,420
09/28/2005,07:19,1131.25,1131.25,1131.25,1131.25,11,0
09/28/2005,07:20,1131.25,1131.25,1130.75,1131.00,40,535
09/28/2005,07:21,1130.75,1131.00,1130.75,1131.00,226,5
09/28/2005,07:22,1131.00,1131.00,1131.00,1131.00,118,0
09/28/2005,07:23,1131.00,1131.00,1131.00,1131.00,253,0
09/28/2005,07:24,1131.00,1131.00,1131.00,1131.00,216,0
09/28/2005,07:25,1131.00,1131.00,1131.00,1131.00,102,0
09/28/2005,07:26,1131.00,1131.00,1130.75,1131.00,71,27
09/28/2005,07:27,1130.75,1131.00,1130.75,1131.00,36,5
09/28/2005,07:28,1131.00,1131.00,1131.00,1131.00,61,0
09/28/2005,07:29,1131.00,1131.00,1130.75,1131.00,3,1
09/28/2005,07:30,1130.75,1131.00,1130.50,1130.50,27,336
09/28/2005,07:31,1130.75,1132.50,1130.75,1132.00,1607,706
09/28/2005,07:32,1132.00,1132.00,1131.50,1132.00,361,211
09/28/2005,07:33,1132.00,1132.75,1132.00,1132.50,1101,307
09/28/2005,07:34,1132.50,1133.00,1132.25,1132.75,637,367
09/28/2005,07:35,1132.75,1132.75,1132.50,1132.50,45,25
09/28/2005,07:36,1132.50,1132.50,1132.25,1132.25,0,176
09/28/2005,07:37,1132.25,1132.25,1132.00,1132.00,145,226
09/28/2005,07:38,1132.25,1132.25,1131.75,1131.75,6,394
09/28/2005,07:39,1131.75,1132.00,1131.50,1131.75,125,323
09/28/2005,07:40,1131.75,1131.75,1131.25,1131.50,53,139
09/28/2005,07:41,1131.50,1131.75,1131.50,1131.50,130,22
09/28/2005,07:42,1131.50,1131.75,1131.50,1131.50,1,27
09/28/2005,07:43,1131.50,1131.75,1131.50,1131.75,159,6
09/28/2005,07:44,1131.50,1131.75,1131.50,1131.50,63,8
09/28/2005,07:45,1131.75,1131.75,1131.50,1131.50,14,48
09/28/2005,07:46,1131.75,1132.00,1131.75,1131.75,178,3
09/28/2005,07:47,1131.75,1132.25,1131.75,1131.75,175,216
09/28/2005,07:48,1132.00,1132.00,1131.75,1132.00,144,4
09/28/2005,07:49,1132.00,1132.00,1132.00,1132.00,73,0
09/28/2005,07:50,1131.75,1131.75,1131.75,1131.75,0,208
09/28/2005,07:51,1131.50,1131.50,1131.50,1131.50,0,2
09/28/2005,07:52,1131.50,1131.50,1131.50,1131.50,0,1
09/28/2005,07:53,1131.50,1131.50,1131.50,1131.50,0,2
09/28/2005,07:54,1131.75,1131.75,1131.75,1131.75,195,0
09/28/2005,07:55,1132.00,1132.25,1132.00,1132.00,183,2
09/28/2005,07:56,1132.00,1132.00,1132.00,1132.00,0,26
09/28/2005,07:57,1132.00,1132.25,1132.00,1132.25,167,16
09/28/2005,07:58,1132.50,1132.50,1132.25,1132.25,7,147
09/28/2005,07:59,1132.25,1132.25,1132.25,1132.25,0,7
09/28/2005,08:00,1132.25,1132.25,1132.00,1132.00,10,6
09/28/2005,08:01,1132.25,1132.25,1132.00,1132.00,7,5
09/28/2005,08:02,1132.25,1132.25,1132.25,1132.25,5,0
09/28/2005,08:03,1132.25,1132.25,1132.00,1132.00,5,2
09/28/2005,08:04,1132.25,1132.25,1132.00,1132.00,102,5
09/28/2005,08:05,1132.25,1132.25,1132.25,1132.25,231,0
09/28/2005,08:06,1132.25,1132.25,1132.25,1132.25,6,0
09/28/2005,08:07,1132.00,1132.25,1132.00,1132.00,1,64
09/28/2005,08:08,1132.25,1132.25,1132.25,1132.25,7,0
09/28/2005,08:09,1132.00,1132.00,1132.00,1132.00,0,16
09/28/2005,08:10,1132.00,1132.00,1132.00,1132.00,0,6
09/28/2005,08:11,1132.25,1132.25,1132.00,1132.00,1,228
09/28/2005,08:12,1132.00,1132.25,1132.00,1132.25,23,28
09/28/2005,08:13,1132.25,1132.25,1132.00,1132.25,103,8
09/28/2005,08:14,1132.25,1132.25,1132.00,1132.00,3,84
09/28/2005,08:15,1132.00,1132.00,1131.75,1131.75,0,59
09/28/2005,08:16,1131.75,1132.00,1131.75,1132.00,3,1
09/28/2005,08:17,1131.75,1131.75,1131.75,1131.75,0,2
09/28/2005,08:18,1132.00,1132.00,1132.00,1132.00,1,0
09/28/2005,08:19,1131.75,1132.00,1131.75,1131.75,2,273
09/28/2005,08:20,1131.75,1132.00,1131.75,1131.75,35,8
09/28/2005,08:21,1131.75,1131.75,1131.50,1131.50,0,138
09/28/2005,08:22,1131.75,1131.75,1131.50,1131.75,42,13
09/28/2005,08:23,1131.75,1131.75,1131.50,1131.50,2,10
09/28/2005,08:24,1131.50,1131.75,1131.50,1131.50,2,55
09/28/2005,08:25,1131.50,1131.75,1131.50,1131.75,5,3
09/28/2005,08:26,1131.50,1131.75,1131.50,1131.75,108,2
09/28/2005,08:27,1131.50,1131.75,1131.50,1131.75,102,21
09/28/2005,08:28,1131.75,1131.75,1131.50,1131.50,88,4
09/28/2005,08:29,1131.50,1131.75,1131.50,1131.50,56,19
09/28/2005,08:30,1131.50,1131.75,1131.50,1131.75,35,484
09/28/2005,08:31,1131.50,1132.00,1131.50,1131.75,850,614
09/28/2005,08:32,1131.75,1132.25,1131.25,1131.50,925,1522
09/28/2005,08:33,1131.50,1132.00,1131.50,1131.75,1428,162
09/28/2005,08:34,1131.75,1132.00,1131.25,1131.50,841,921
09/28/2005,08:35,1131.50,1132.00,1131.50,1132.00,529,1235
09/28/2005,08:36,1132.00,1132.75,1131.75,1132.50,2969,247
09/28/2005,08:37,1132.50,1132.75,1132.25,1132.50,159,951
09/28/2005,08:38,1132.50,1132.50,1131.75,1132.25,596,1169
09/28/2005,08:39,1132.25,1132.50,1132.00,1132.25,1004,1170
09/28/2005,08:40,1132.50,1132.75,1132.00,1132.50,1610,2156
09/28/2005,08:41,1132.50,1133.00,1132.00,1132.25,2415,2258
09/28/2005,08:42,1132.25,1132.50,1132.00,1132.00,432,841
09/28/2005,08:43,1132.00,1132.00,1131.50,1131.75,947,1318
09/28/2005,08:44,1131.75,1131.75,1131.25,1131.50,1612,2196
09/28/2005,08:45,1131.50,1132.00,1131.50,1131.75,533,145
09/28/2005,08:46,1132.00,1132.50,1131.75,1132.25,1229,559
09/28/2005,08:47,1132.25,1132.50,1131.50,1131.75,1318,1235
09/28/2005,08:48,1132.00,1132.00,1131.25,1131.50,511,1808
09/28/2005,08:49,1131.25,1131.75,1131.00,1131.50,594,796
09/28/2005,08:50,1131.50,1132.00,1131.00,1131.50,2161,2326
09/28/2005,08:51,1131.50,1132.25,1131.25,1132.25,1381,806
09/28/2005,08:52,1132.00,1132.75,1132.00,1132.50,1920,1223
09/28/2005,08:53,1132.75,1132.75,1131.75,1131.75,618,1041
09/28/2005,08:54,1131.75,1132.50,1131.75,1132.50,1137,528
09/28/2005,08:55,1132.50,1132.75,1132.25,1132.50,809,1509
09/28/2005,08:56,1132.25,1132.75,1131.75,1132.00,746,1763
09/28/2005,08:57,1132.00,1132.25,1131.50,1131.75,642,795
09/28/2005,08:58,1131.75,1132.00,1131.75,1132.00,172,845
09/28/2005,08:59,1132.00,1132.50,1131.75,1132.25,774,95
09/28/2005,09:00,1132.25,1132.50,1132.00,1132.25,616,472
09/28/2005,09:01,1132.25,1132.50,1131.75,1132.00,411,935
09/28/2005,09:02,1132.00,1132.75,1131.75,1132.25,1753,385
09/28/2005,09:03,1132.25,1132.50,1132.00,1132.25,418,372
09/28/2005,09:04,1132.25,1133.00,1132.00,1132.25,2583,2280
09/28/2005,09:05,1132.25,1132.25,1131.00,1131.25,244,3330
09/28/2005,09:06,1131.25,1131.75,1131.00,1131.50,2147,1846
09/28/2005,09:07,1131.50,1131.75,1131.25,1131.75,223,612
09/28/2005,09:08,1131.75,1132.00,1131.50,1132.00,1033,130
09/28/2005,09:09,1132.00,1132.25,1131.75,1132.25,710,16
09/28/2005,09:10,1132.00,1132.25,1131.25,1131.50,1443,1436
09/28/2005,09:11,1131.50,1131.50,1131.25,1131.25,819,415
09/28/2005,09:12,1131.50,1132.00,1131.00,1131.75,751,697
09/28/2005,09:13,1131.75,1132.00,1131.25,1131.75,344,368
09/28/2005,09:14,1131.75,1131.75,1131.50,1131.50,212,298
09/28/2005,09:15,1131.50,1131.50,1131.00,1131.25,963,748
09/28/2005,09:16,1131.25,1131.75,1131.00,1131.25,430,987
09/28/2005,09:17,1131.50,1131.75,1131.25,1131.50,703,402
09/28/2005,09:18,1131.25,1132.00,1131.25,1132.00,2243,347
09/28/2005,09:19,1132.00,1132.00,1131.25,1131.50,346,720
09/28/2005,09:20,1131.50,1132.00,1131.50,1131.50,353,320
09/28/2005,09:21,1131.50,1132.25,1131.50,1132.00,918,517
09/28/2005,09:22,1132.00,1132.75,1132.00,1132.25,1186,1163
09/28/2005,09:23,1132.00,1132.50,1132.00,1132.25,519,526
09/28/2005,09:24,1132.00,1132.75,1132.00,1132.25,1074,304
09/28/2005,09:25,1132.25,1132.50,1132.00,1132.00,384,278
09/28/2005,09:26,1132.00,1132.50,1132.00,1132.00,763,457
09/28/2005,09:27,1132.00,1132.25,1131.75,1132.00,775,1722
09/28/2005,09:28,1132.25,1132.25,1132.00,1132.00,658,126
09/28/2005,09:29,1132.00,1132.25,1131.75,1132.00,599,678
09/28/2005,09:30,1132.00,1132.25,1131.75,1132.00,353,71
09/28/2005,09:31,1132.00,1133.75,1131.75,1133.50,8182,3828
09/28/2005,09:32,1133.50,1134.00,1132.50,1133.00,4547,5163
09/28/2005,09:33,1133.25,1133.50,1132.75,1133.25,2728,1688
09/28/2005,09:34,1133.00,1133.25,1132.25,1132.50,1320,3104
09/28/2005,09:35,1132.50,1132.75,1132.00,1132.75,1449,2370
09/28/2005,09:36,1132.75,1132.75,1132.25,1132.75,1113,1223
09/28/2005,09:37,1132.75,1133.00,1132.50,1132.50,1017,2387
09/28/2005,09:38,1132.50,1132.50,1132.00,1132.00,1207,2030
09/28/2005,09:39,1132.25,1132.50,1131.75,1132.25,1248,2320
09/28/2005,09:40,1132.25,1132.75,1132.00,1132.25,910,632
09/28/2005,09:41,1132.00,1132.25,1131.75,1132.25,1599,1457
09/28/2005,09:42,1132.25,1132.50,1131.50,1131.50,450,2521
09/28/2005,09:43,1131.75,1132.00,1131.50,1131.75,688,1049
09/28/2005,09:44,1131.75,1132.00,1131.50,1131.75,50,573
09/28/2005,09:45,1131.75,1132.25,1131.50,1131.75,1135,422
09/28/2005,09:46,1132.00,1132.25,1131.75,1132.25,1129,621
09/28/2005,09:47,1132.00,1132.50,1131.75,1132.25,1877,1228
09/28/2005,09:48,1132.25,1132.50,1131.75,1131.75,80,618
09/28/2005,09:49,1132.00,1132.75,1131.75,1132.75,1557,455
09/28/2005,09:50,1132.50,1132.75,1132.25,1132.75,708,290
09/28/2005,09:51,1132.75,1133.25,1132.50,1133.00,2028,914
09/28/2005,09:52,1133.00,1133.25,1132.75,1133.00,1541,939
09/28/2005,09:53,1133.00,1133.25,1132.75,1133.00,835,943
09/28/2005,09:54,1133.25,1133.50,1132.75,1133.25,2822,2438
09/28/2005,09:55,1133.50,1133.50,1132.75,1133.00,517,891
09/28/2005,09:56,1132.75,1133.00,1132.50,1132.75,380,656
09/28/2005,09:57,1132.75,1133.00,1132.25,1132.75,832,875
09/28/2005,09:58,1132.75,1132.75,1132.25,1132.25,189,741
09/28/2005,09:59,1132.25,1133.00,1132.25,1132.75,871,1052
09/28/2005,10:00,1132.50,1132.75,1132.50,1132.50,327,721
09/28/2005,10:01,1132.50,1133.00,1132.50,1132.75,369,312
09/28/2005,10:02,1132.75,1133.00,1132.50,1132.75,1280,736
09/28/2005,10:03,1132.75,1133.25,1132.50,1133.00,1303,397
09/28/2005,10:04,1132.75,1133.00,1132.25,1132.25,470,867
09/28/2005,10:05,1132.50,1132.50,1131.75,1132.00,660,2380
09/28/2005,10:06,1132.00,1132.25,1131.75,1132.25,445,393
09/28/2005,10:07,1132.25,1132.50,1132.00,1132.25,526,35
09/28/2005,10:08,1132.25,1132.50,1132.00,1132.50,370,333
09/28/2005,10:09,1132.25,1132.50,1131.75,1132.25,294,828
09/28/2005,10:10,1132.25,1132.25,1132.00,1132.00,180,14
09/28/2005,10:11,1132.00,1132.25,1131.75,1132.00,414,975
09/28/2005,10:12,1132.00,1132.25,1131.75,1132.00,117,438
09/28/2005,10:13,1132.25,1132.25,1131.75,1132.25,651,480
09/28/2005,10:14,1132.25,1132.25,1132.00,1132.25,21,729
09/28/2005,10:15,1132.25,1132.25,1132.00,1132.00,31,374
09/28/2005,10:16,1132.00,1132.25,1131.75,1132.00,187,181
09/28/2005,10:17,1132.00,1132.75,1131.75,1132.00,1072,959
09/28/2005,10:18,1132.25,1132.25,1131.75,1131.75,324,579
09/28/2005,10:19,1131.75,1132.50,1131.75,1132.00,995,538
09/28/2005,10:20,1132.00,1132.25,1131.75,1132.00,453,643
09/28/2005,10:21,1131.75,1132.50,1131.75,1132.25,520,155
09/28/2005,10:22,1132.50,1132.50,1132.25,1132.25,116,366
09/28/2005,10:23,1132.25,1132.25,1132.00,1132.00,41,390
09/28/2005,10:24,1132.25,1132.50,1132.00,1132.25,448,24
09/28/2005,10:25,1132.25,1132.75,1132.00,1132.25,615,591
09/28/2005,10:26,1132.25,1133.00,1132.25,1132.75,759,34
09/28/2005,10:27,1133.00,1133.00,1132.50,1132.50,300,822
09/28/2005,10:28,1132.50,1133.00,1132.50,1132.50,405,418
09/28/2005,10:29,1132.50,1132.75,1132.50,1132.75,151,219
09/28/2005,10:30,1132.75,1132.75,1132.25,1132.50,379,262
09/28/2005,10:31,1132.50,1132.75,1132.25,1132.25,759,977
09/28/2005,10:32,1132.50,1132.75,1132.25,1132.25,283,115
09/28/2005,10:33,1132.25,1132.50,1132.00,1132.25,102,877
09/28/2005,10:34,1132.25,1132.50,1131.75,1132.00,206,1370
09/28/2005,10:35,1132.00,1132.00,1131.50,1132.00,2224,2156
09/28/2005,10:36,1131.75,1132.00,1131.75,1131.75,99,333
09/28/2005,10:37,1132.00,1132.50,1131.75,1132.00,693,445
09/28/2005,10:38,1132.25,1132.25,1132.00,1132.25,190,75
09/28/2005,10:39,1132.25,1132.50,1131.75,1131.75,193,310
09/28/2005,10:40,1132.00,1132.25,1131.25,1131.50,1023,2743
09/28/2005,10:41,1131.50,1131.75,1131.00,1131.50,768,1372
09/28/2005,10:42,1131.50,1131.75,1131.00,1131.25,821,906
09/28/2005,10:43,1131.25,1131.25,1130.50,1130.75,1553,3968
09/28/2005,10:44,1130.75,1130.75,1129.75,1130.25,1820,5016
09/28/2005,10:45,1130.25,1130.50,1130.00,1130.25,1098,2984
09/28/2005,10:46,1130.00,1130.25,1129.75,1130.00,514,1890
09/28/2005,10:47,1130.25,1130.25,1129.50,1129.75,951,3522
09/28/2005,10:48,1130.00,1130.00,1129.00,1129.00,2910,4596
09/28/2005,10:49,1129.00,1129.25,1128.50,1129.00,3870,6609
09/28/2005,10:50,1129.00,1129.00,1128.25,1128.75,2012,2533
09/28/2005,10:51,1128.50,1129.25,1128.50,1129.25,5201,2588
09/28/2005,10:52,1129.25,1129.25,1128.75,1129.00,1224,1505
09/28/2005,10:53,1128.75,1129.50,1128.75,1129.25,1909,1654
09/28/2005,10:54,1129.25,1129.75,1129.00,1129.50,1385,579
09/28/2005,10:55,1129.50,1129.50,1129.00,1129.25,991,422
09/28/2005,10:56,1129.25,1129.50,1129.25,1129.25,36,399
09/28/2005,10:57,1129.50,1129.75,1129.25,1129.25,990,263
09/28/2005,10:58,1129.50,1129.75,1129.25,1129.50,857,219
09/28/2005,10:59,1129.75,1129.75,1129.25,1129.50,103,626
09/28/2005,11:00,1129.25,1129.50,1129.00,1129.25,327,538
09/28/2005,11:01,1129.25,1129.75,1129.25,1129.75,1062,139
09/28/2005,11:02,1129.75,1129.75,1129.25,1129.50,69,444
09/28/2005,11:03,1129.50,1129.50,1129.25,1129.25,388,40
09/28/2005,11:04,1129.25,1129.50,1129.25,1129.25,16,170
09/28/2005,11:05,1129.25,1129.50,1129.00,1129.00,184,658
09/28/2005,11:06,1129.00,1129.25,1129.00,1129.25,115,360
09/28/2005,11:07,1129.25,1129.50,1129.00,1129.25,510,399
09/28/2005,11:08,1129.25,1129.25,1128.75,1129.25,243,257
09/28/2005,11:09,1129.00,1129.25,1128.50,1128.75,943,2703
09/28/2005,11:10,1128.75,1129.00,1128.00,1128.00,1563,3229
09/28/2005,11:11,1128.00,1128.25,1127.00,1127.50,2586,5017
09/28/2005,11:12,1127.50,1127.50,1126.25,1126.75,2598,6419
09/28/2005,11:13,1126.75,1126.75,1125.75,1126.50,2950,4086
09/28/2005,11:14,1126.50,1126.75,1126.00,1126.75,1672,806
09/28/2005,11:15,1126.75,1126.75,1126.50,1126.75,866,221
09/28/2005,11:16,1126.75,1127.00,1126.50,1126.50,1297,1376
09/28/2005,11:17,1126.50,1126.75,1126.50,1126.50,330,1233
09/28/2005,11:18,1126.50,1126.75,1126.00,1126.25,1226,1829
09/28/2005,11:19,1126.25,1127.00,1126.00,1126.75,2336,649
09/28/2005,11:20,1126.75,1127.00,1126.50,1126.50,1622,987
09/28/2005,11:21,1126.75,1127.00,1126.00,1126.25,1560,2708
09/28/2005,11:22,1126.25,1126.75,1126.25,1126.50,261,219
09/28/2005,11:23,1126.75,1127.00,1126.50,1127.00,1537,127
09/28/2005,11:24,1127.00,1127.00,1126.75,1127.00,709,160
09/28/2005,11:25,1127.00,1127.75,1126.75,1127.00,2324,1736
09/28/2005,11:26,1127.25,1127.25,1126.75,1127.25,510,896
09/28/2005,11:27,1127.00,1127.50,1127.00,1127.25,630,147
09/28/2005,11:28,1127.00,1127.25,1126.75,1126.75,214,995
09/28/2005,11:29,1127.00,1127.00,1126.75,1127.00,89,47
09/28/2005,11:30,1127.00,1127.25,1126.75,1126.75,622,287
09/28/2005,11:31,1127.00,1127.25,1126.75,1126.75,1085,339
09/28/2005,11:32,1127.00,1127.00,1126.75,1126.75,300,7
09/28/2005,11:33,1127.00,1127.50,1126.75,1127.25,724,94
09/28/2005,11:34,1127.50,1127.50,1127.25,1127.50,258,11
09/28/2005,11:35,1127.50,1127.75,1127.25,1127.25,923,320
09/28/2005,11:36,1127.50,1127.75,1127.25,1127.50,477,485
09/28/2005,11:37,1127.75,1127.75,1127.50,1127.50,606,91
09/28/2005,11:38,1127.75,1128.00,1127.50,1127.75,688,130
09/28/2005,11:39,1128.00,1128.00,1127.25,1127.50,188,1123
09/28/2005,11:40,1127.50,1127.75,1127.50,1127.50,21,138
09/28/2005,11:41,1127.50,1127.75,1127.50,1127.75,94,20
09/28/2005,11:42,1127.50,1128.25,1127.50,1128.00,1536,539
09/28/2005,11:43,1128.00,1128.00,1127.50,1127.50,153,661
09/28/2005,11:44,1127.75,1127.75,1127.50,1127.50,187,36
09/28/2005,11:45,1127.75,1128.00,1127.50,1128.00,476,33
09/28/2005,11:46,1128.00,1128.25,1127.75,1128.00,429,243
09/28/2005,11:47,1127.75,1128.00,1127.75,1128.00,104,14
09/28/2005,11:48,1128.00,1128.00,1127.50,1127.75,106,501
09/28/2005,11:49,1127.75,1127.75,1127.25,1127.25,265,388
09/28/2005,11:50,1127.25,1128.00,1127.25,1127.75,581,363
09/28/2005,11:51,1127.75,1128.00,1127.50,1127.75,457,63
09/28/2005,11:52,1127.75,1127.75,1127.25,1127.25,57,1232
09/28/2005,11:53,1127.25,1127.75,1127.25,1127.50,270,437
09/28/2005,11:54,1127.50,1127.75,1127.25,1127.25,8,168
09/28/2005,11:55,1127.25,1127.50,1127.25,1127.50,372,21
09/28/2005,11:56,1127.50,1127.75,1127.50,1127.50,32,26
09/28/2005,11:57,1127.75,1127.75,1127.50,1127.75,8,17
09/28/2005,11:58,1127.50,1127.75,1127.25,1127.50,297,440
09/28/2005,11:59,1127.50,1128.00,1127.25,1127.75,751,136
09/28/2005,12:00,1127.50,1127.75,1127.50,1127.75,51,152
09/28/2005,12:01,1127.50,1127.75,1127.50,1127.50,38,200
09/28/2005,12:02,1127.50,1127.75,1127.50,1127.75,46,28
09/28/2005,12:03,1127.75,1127.75,1127.50,1127.75,379,6
09/28/2005,12:04,1127.50,1127.75,1127.25,1127.50,32,836
09/28/2005,12:05,1127.25,1128.00,1127.25,1127.50,416,830
09/28/2005,12:06,1127.50,1127.75,1127.50,1127.75,71,31
09/28/2005,12:07,1127.75,1128.50,1127.75,1128.50,2489,147
09/28/2005,12:08,1128.50,1128.50,1128.00,1128.00,189,316
09/28/2005,12:09,1128.00,1128.25,1127.50,1127.75,111,1166
09/28/2005,12:10,1127.50,1127.75,1127.25,1127.25,45,770
09/28/2005,12:11,1127.50,1127.50,1127.25,1127.25,42,188
09/28/2005,12:12,1127.25,1127.50,1127.00,1127.00,122,989
09/28/2005,12:13,1127.25,1127.25,1126.75,1127.25,1221,1438
09/28/2005,12:14,1127.25,1127.25,1126.75,1127.00,84,201
09/28/2005,12:15,1127.00,1127.25,1127.00,1127.25,310,405
09/28/2005,12:16,1127.25,1127.25,1127.00,1127.25,26,48
09/28/2005,12:17,1127.25,1127.25,1127.00,1127.25,30,57
09/28/2005,12:18,1127.00,1127.25,1126.75,1127.00,449,491
09/28/2005,12:19,1127.00,1127.25,1126.75,1127.00,327,319
09/28/2005,12:20,1127.25,1127.25,1127.00,1127.25,87,40
09/28/2005,12:21,1127.25,1127.75,1127.25,1127.50,1247,598
09/28/2005,12:22,1127.50,1127.75,1127.00,1127.00,367,914
09/28/2005,12:23,1127.25,1127.25,1126.75,1127.00,741,825
09/28/2005,12:24,1126.75,1127.25,1126.75,1127.00,331,1066
09/28/2005,12:25,1126.75,1127.25,1126.50,1127.00,931,1183
09/28/2005,12:26,1127.25,1127.50,1127.00,1127.25,606,534
09/28/2005,12:27,1127.25,1127.25,1127.00,1127.25,579,37
09/28/2005,12:28,1127.50,1127.50,1127.25,1127.50,84,149
09/28/2005,12:29,1127.25,1127.50,1127.25,1127.25,40,400
09/28/2005,12:30,1127.25,1127.25,1126.75,1126.75,1029,965
09/28/2005,12:31,1127.00,1127.00,1126.25,1126.50,1115,2262
09/28/2005,12:32,1126.50,1126.75,1125.75,1125.75,167,3397
09/28/2005,12:33,1126.00,1126.25,1125.25,1125.50,1747,4571
09/28/2005,12:34,1125.50,1125.75,1125.00,1125.00,2126,2729
09/28/2005,12:35,1125.00,1125.75,1125.00,1125.25,2111,761
09/28/2005,12:36,1125.25,1125.50,1125.00,1125.00,706,1849
09/28/2005,12:37,1125.00,1125.25,1124.75,1125.00,902,2306
09/28/2005,12:38,1125.00,1125.50,1125.00,1125.25,802,1744
09/28/2005,12:39,1125.50,1125.75,1125.25,1125.25,897,445
09/28/2005,12:40,1125.50,1126.25,1125.50,1126.00,2871,776
09/28/2005,12:41,1126.25,1126.25,1125.75,1125.75,454,726
09/28/2005,12:42,1125.75,1126.00,1125.75,1126.00,34,186
09/28/2005,12:43,1126.00,1126.25,1125.50,1125.50,651,885
09/28/2005,12:44,1125.50,1126.00,1125.50,1125.75,1587,111
09/28/2005,12:45,1125.75,1126.00,1125.50,1125.75,645,1323
09/28/2005,12:46,1125.50,1125.75,1125.25,1125.50,298,1419
09/28/2005,12:47,1125.50,1125.50,1125.00,1125.00,169,2406
09/28/2005,12:48,1125.00,1125.25,1124.75,1124.75,682,1552
09/28/2005,12:49,1125.00,1125.50,1124.75,1125.50,1145,273
09/28/2005,12:50,1125.50,1125.50,1124.50,1124.50,318,2245
09/28/2005,12:51,1124.50,1126.00,1124.50,1126.00,3070,696
09/28/2005,12:52,1126.00,1126.00,1125.50,1125.75,334,554
09/28/2005,12:53,1125.75,1126.25,1125.50,1126.00,1573,2642
09/28/2005,12:54,1126.00,1126.25,1125.75,1126.00,393,166
09/28/2005,12:55,1126.25,1126.50,1126.00,1126.00,697,270
09/28/2005,12:56,1126.25,1126.50,1125.75,1126.00,643,633
09/28/2005,12:57,1126.00,1126.25,1126.00,1126.25,293,58
09/28/2005,12:58,1126.25,1126.50,1125.75,1125.75,394,409
09/28/2005,12:59,1125.75,1126.50,1125.75,1126.25,890,129
09/28/2005,13:00,1126.50,1126.75,1126.00,1126.75,1575,572
09/28/2005,13:01,1126.75,1127.25,1126.25,1127.00,1832,772
09/28/2005,13:02,1127.00,1127.25,1126.75,1127.25,1897,545
09/28/2005,13:03,1127.25,1127.50,1127.00,1127.50,1568,400
09/28/2005,13:04,1127.25,1127.75,1127.25,1127.50,1273,699
09/28/2005,13:05,1127.50,1127.75,1127.25,1127.50,182,453
09/28/2005,13:06,1127.25,1127.50,1127.00,1127.00,132,709
09/28/2005,13:07,1127.25,1127.50,1126.75,1127.00,869,1175
09/28/2005,13:08,1126.75,1127.25,1126.75,1127.00,330,359
09/28/2005,13:09,1127.00,1127.25,1126.75,1127.00,451,291
09/28/2005,13:10,1127.00,1127.25,1126.75,1127.00,496,802
09/28/2005,13:11,1127.00,1128.25,1127.00,1128.00,3088,949
09/28/2005,13:12,1128.00,1128.50,1128.00,1128.50,2439,1665
09/28/2005,13:13,1128.25,1129.25,1128.00,1129.00,6194,2678
09/28/2005,13:14,1128.75,1129.00,1128.50,1128.75,711,2028
09/28/2005,13:15,1128.50,1128.75,1128.25,1128.75,325,1450
09/28/2005,13:16,1128.50,1128.75,1128.00,1128.25,149,1451
09/28/2005,13:17,1128.00,1128.50,1128.00,1128.25,1162,741
09/28/2005,13:18,1128.25,1128.25,1128.00,1128.25,55,392
09/28/2005,13:19,1128.25,1128.25,1127.75,1127.75,169,696
09/28/2005,13:20,1128.00,1128.25,1127.75,1128.00,1016,111
09/28/2005,13:21,1128.25,1128.50,1128.00,1128.50,405,43
09/28/2005,13:22,1128.50,1129.00,1128.00,1128.50,2503,979
09/28/2005,13:23,1128.50,1129.50,1128.50,1129.50,3152,143
09/28/2005,13:24,1129.25,1129.50,1129.00,1129.00,887,847
09/28/2005,13:25,1129.00,1130.25,1129.00,1130.00,4712,1689
09/28/2005,13:26,1130.00,1130.75,1129.75,1130.50,4162,2298
09/28/2005,13:27,1130.50,1131.50,1130.25,1131.25,4788,3537
09/28/2005,13:28,1131.00,1131.25,1130.50,1130.75,1105,2317
09/28/2005,13:29,1130.75,1132.25,1130.75,1132.25,7745,2138
09/28/2005,13:30,1132.25,1132.75,1132.00,1132.00,4944,5844
09/28/2005,13:31,1132.25,1132.50,1131.25,1131.75,4429,4640
09/28/2005,13:32,1131.75,1131.75,1131.25,1131.25,1485,751
09/28/2005,13:33,1131.25,1131.50,1131.00,1131.50,1904,1689
09/28/2005,13:34,1131.25,1131.75,1131.00,1131.50,1604,746
09/28/2005,13:35,1131.50,1132.00,1131.25,1131.50,1379,1129
09/28/2005,13:36,1131.25,1131.50,1131.00,1131.00,701,651
09/28/2005,13:37,1131.00,1131.25,1131.00,1131.00,43,411
09/28/2005,13:38,1131.00,1131.25,1130.75,1130.75,762,1164
09/28/2005,13:39,1130.75,1131.50,1130.75,1131.25,618,166
09/28/2005,13:40,1131.25,1131.50,1131.00,1131.00,527,470
09/28/2005,13:41,1131.00,1131.25,1130.75,1130.75,403,1016
09/28/2005,13:42,1131.00,1131.00,1130.75,1130.75,92,51
09/28/2005,13:43,1130.75,1131.75,1130.75,1131.25,2349,347
09/28/2005,13:44,1131.50,1132.50,1131.00,1132.00,4384,1424
09/28/2005,13:45,1132.00,1132.25,1131.25,1131.50,570,902
09/28/2005,13:46,1131.25,1131.50,1131.00,1131.00,585,973
09/28/2005,13:47,1131.00,1131.25,1130.50,1130.50,321,1208
09/28/2005,13:48,1130.50,1130.75,1130.50,1130.50,977,150
09/28/2005,13:49,1130.75,1131.00,1130.50,1131.00,457,84
09/28/2005,13:50,1131.00,1131.25,1130.75,1131.25,1117,701
09/28/2005,13:51,1131.25,1131.25,1130.75,1131.00,67,568
09/28/2005,13:52,1131.00,1131.50,1130.75,1131.50,673,24
09/28/2005,13:53,1131.25,1131.50,1130.75,1131.00,297,815
09/28/2005,13:54,1131.25,1131.25,1131.00,1131.00,41,130
09/28/2005,13:55,1131.25,1131.25,1130.75,1131.00,265,384
09/28/2005,13:56,1131.00,1131.50,1131.00,1131.25,404,272
09/28/2005,13:57,1131.25,1131.75,1131.00,1131.50,931,88
09/28/2005,13:58,1131.50,1131.75,1131.00,1131.00,503,797
09/28/2005,13:59,1131.00,1131.25,1131.00,1131.00,15,157
09/28/2005,14:00,1131.00,1131.75,1131.00,1131.00,1463,1078
09/28/2005,14:01,1131.00,1132.00,1131.00,1132.00,2403,1438
09/28/2005,14:02,1131.75,1132.25,1131.50,1131.75,2099,1626
09/28/2005,14:03,1131.75,1132.00,1131.25,1131.50,961,284
09/28/2005,14:04,1131.50,1131.75,1130.75,1131.25,667,2015
09/28/2005,14:05,1131.00,1131.50,1131.00,1131.25,348,203
09/28/2005,14:06,1131.00,1131.50,1130.75,1131.00,1287,955
09/28/2005,14:07,1131.00,1131.25,1130.75,1131.00,394,541
09/28/2005,14:08,1131.25,1131.25,1130.75,1130.75,84,224
09/28/2005,14:09,1131.00,1131.25,1130.75,1131.25,370,116
09/28/2005,14:10,1131.00,1131.25,1131.00,1131.25,129,253
09/28/2005,14:11,1131.25,1131.25,1131.00,1131.25,978,91
09/28/2005,14:12,1131.00,1131.50,1131.00,1131.25,1173,514
09/28/2005,14:13,1131.50,1131.75,1131.25,1131.50,565,194
09/28/2005,14:14,1131.50,1131.75,1131.00,1131.50,306,764
09/28/2005,14:15,1131.25,1131.25,1131.00,1131.25,647,342
09/28/2005,14:16,1131.00,1131.75,1131.00,1131.75,1368,773
09/28/2005,14:17,1131.50,1131.50,1131.25,1131.50,42,263
09/28/2005,14:18,1131.25,1131.50,1131.25,1131.25,27,20
09/28/2005,14:19,1131.50,1131.50,1130.75,1130.75,434,1417
09/28/2005,14:20,1130.75,1131.00,1130.50,1130.50,488,1275
09/28/2005,14:21,1130.50,1130.75,1130.25,1130.75,657,1429
09/28/2005,14:22,1130.75,1131.00,1130.00,1130.25,879,1877
09/28/2005,14:23,1130.25,1130.50,1130.00,1130.25,712,21
09/28/2005,14:24,1130.50,1130.75,1130.00,1130.00,413,716
09/28/2005,14:25,1130.00,1130.25,1129.75,1130.00,1010,1466
09/28/2005,14:26,1130.00,1130.50,1130.00,1130.25,947,659
09/28/2005,14:27,1130.25,1130.75,1130.00,1130.25,1414,218
09/28/2005,14:28,1130.25,1130.50,1130.25,1130.25,302,174
09/28/2005,14:29,1130.25,1130.50,1130.25,1130.50,4,277
09/28/2005,14:30,1130.25,1130.50,1130.25,1130.50,412,162
09/28/2005,14:31,1130.25,1131.25,1130.25,1131.00,1983,502
09/28/2005,14:32,1131.00,1131.75,1131.00,1131.75,2385,764
09/28/2005,14:33,1131.75,1131.75,1131.25,1131.25,110,854
09/28/2005,14:34,1131.50,1131.75,1131.25,1131.75,562,204
09/28/2005,14:35,1131.75,1131.75,1131.50,1131.50,61,65
09/28/2005,14:36,1131.75,1131.75,1131.50,1131.50,123,156
09/28/2005,14:37,1131.50,1131.50,1131.25,1131.25,26,1387
09/28/2005,14:38,1131.25,1131.50,1131.00,1131.00,587,497
09/28/2005,14:39,1131.00,1131.25,1130.50,1130.50,137,1529
09/28/2005,14:40,1130.50,1130.75,1130.25,1130.50,391,1735
09/28/2005,14:41,1130.50,1130.75,1129.75,1130.00,800,3671
09/28/2005,14:42,1130.00,1130.00,1129.50,1129.50,519,1333
09/28/2005,14:43,1129.50,1129.75,1129.25,1129.75,1297,2198
09/28/2005,14:44,1129.75,1130.75,1129.50,1130.50,3196,660
09/28/2005,14:45,1130.50,1130.75,1130.25,1130.50,897,1507
09/28/2005,14:46,1130.25,1130.50,1130.00,1130.50,728,562
09/28/2005,14:47,1130.50,1130.75,1130.00,1130.25,1306,787
09/28/2005,14:48,1130.00,1130.25,1129.50,1129.75,490,1250
09/28/2005,14:49,1129.75,1130.00,1129.75,1129.75,31,294
09/28/2005,14:50,1130.00,1130.00,1129.75,1130.00,769,42
09/28/2005,14:51,1130.25,1130.25,1129.75,1129.75,145,500
09/28/2005,14:52,1129.75,1130.25,1129.75,1130.00,780,155
09/28/2005,14:53,1130.00,1130.25,1129.75,1130.25,637,460
09/28/2005,14:54,1130.25,1130.25,1129.75,1130.00,970,623
09/28/2005,14:55,1130.00,1130.25,1129.75,1130.00,1235,315
09/28/2005,14:56,1129.75,1130.00,1129.50,1129.75,372,784
09/28/2005,14:57,1130.00,1130.00,1129.50,1129.75,545,1508
09/28/2005,14:58,1130.00,1130.00,1129.50,1129.75,183,865
09/28/2005,14:59,1129.50,1129.75,1129.25,1129.25,555,1241
09/28/2005,15:00,1129.25,1130.00,1129.25,1129.50,3027,3708
09/28/2005,15:01,1129.50,1129.75,1129.25,1129.75,3960,1596
09/28/2005,15:02,1129.75,1130.25,1129.75,1130.00,2520,1428
09/28/2005,15:03,1130.00,1130.00,1129.25,1129.50,857,2559
09/28/2005,15:04,1129.75,1130.00,1129.50,1130.00,536,77
09/28/2005,15:05,1130.00,1130.00,1129.50,1129.75,573,643
09/28/2005,15:06,1129.75,1130.00,1129.50,1129.50,412,660
09/28/2005,15:07,1129.75,1129.75,1129.25,1129.75,878,1170
09/28/2005,15:08,1129.75,1129.75,1129.25,1129.50,812,335
09/28/2005,15:09,1129.50,1129.75,1129.00,1129.25,272,2007
09/28/2005,15:10,1129.00,1129.25,1129.00,1129.00,697,296
09/28/2005,15:11,1129.00,1129.50,1129.00,1129.00,888,613
09/28/2005,15:12,1129.25,1129.75,1129.00,1129.50,1807,241
09/28/2005,15:13,1129.50,1130.00,1129.50,1130.00,1239,60
09/28/2005,15:14,1130.00,1130.00,1129.75,1130.00,269,141
09/28/2005,15:15,1129.75,1130.25,1129.50,1129.75,4018,2718
09/28/2005,15:16,1129.50,1129.75,1129.50,1129.50,26,345
09/28/2005,15:31,1129.50,1129.50,1129.00,1129.00,11,369
09/28/2005,15:32,1129.00,1129.75,1129.00,1129.50,611,94
09/28/2005,15:33,1129.50,1129.75,1129.50,1129.50,20,69
09/28/2005,15:34,1129.50,1129.75,1129.50,1129.75,22,37
09/28/2005,15:35,1129.75,1129.75,1129.75,1129.75,105,0
09/28/2005,15:36,1129.75,1130.00,1129.75,1129.75,101,72
09/28/2005,15:37,1130.00,1130.00,1130.00,1130.00,40,0
09/28/2005,15:38,1130.00,1130.25,1130.00,1130.25,467,0
09/28/2005,15:39,1130.00,1130.25,1130.00,1130.00,5,46
09/28/2005,15:40,1130.00,1130.00,1130.00,1130.00,0,128
09/28/2005,15:41,1129.75,1129.75,1129.75,1129.75,0,4
09/28/2005,15:44,1129.75,1130.00,1129.75,1130.00,3,7
09/28/2005,15:45,1130.00,1130.00,1130.00,1130.00,5,0
09/28/2005,15:48,1130.00,1130.00,1129.75,1130.00,4,1
09/28/2005,15:49,1129.75,1129.75,1129.75,1129.75,0,2
09/28/2005,15:50,1129.75,1129.75,1129.75,1129.75,0,20
09/28/2005,15:51,1130.00,1130.00,1129.75,1129.75,1,5
09/28/2005,15:52,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,15:54,1129.75,1129.75,1129.75,1129.75,0,10
09/28/2005,15:56,1129.75,1129.75,1129.75,1129.75,0,10
09/28/2005,15:57,1130.00,1130.00,1130.00,1130.00,10,0
09/28/2005,15:58,1130.00,1130.00,1130.00,1130.00,182,0
09/28/2005,15:59,1130.00,1130.00,1130.00,1130.00,36,0
09/28/2005,16:00,1130.00,1130.00,1130.00,1130.00,31,0
09/28/2005,17:01,1130.00,1130.00,1129.75,1129.75,0,28
09/28/2005,17:02,1130.00,1130.00,1129.75,1130.00,2,1
09/28/2005,17:03,1130.00,1130.25,1130.00,1130.25,31,0
09/28/2005,17:04,1130.25,1130.25,1130.25,1130.25,2,0
09/28/2005,17:05,1130.00,1130.00,1130.00,1130.00,0,59
09/28/2005,17:06,1130.00,1130.00,1130.00,1130.00,0,25
09/28/2005,17:07,1130.00,1130.00,1130.00,1130.00,0,2
09/28/2005,17:08,1130.00,1130.00,1130.00,1130.00,0,1
09/28/2005,17:10,1130.00,1130.00,1130.00,1130.00,0,11
09/28/2005,17:11,1130.00,1130.00,1130.00,1130.00,0,11
09/28/2005,17:12,1129.75,1130.00,1129.75,1130.00,1,2
09/28/2005,17:13,1129.75,1130.25,1129.75,1130.25,7,4
09/28/2005,17:14,1130.00,1130.00,1130.00,1130.00,0,6
09/28/2005,17:15,1130.00,1130.00,1130.00,1130.00,0,6
09/28/2005,17:23,1129.75,1129.75,1129.75,1129.75,0,170
09/28/2005,17:24,1130.00,1130.00,1130.00,1130.00,4,0
09/28/2005,17:27,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,17:28,1129.75,1129.75,1129.75,1129.75,0,76
09/28/2005,17:29,1129.75,1129.75,1129.75,1129.75,0,2
09/28/2005,17:31,1129.50,1129.50,1129.50,1129.50,0,29
09/28/2005,17:32,1129.75,1129.75,1129.50,1129.50,17,24
09/28/2005,17:33,1129.50,1129.50,1129.50,1129.50,0,24
09/28/2005,17:34,1129.50,1129.50,1129.50,1129.50,0,29
09/28/2005,17:35,1129.50,1129.75,1129.50,1129.75,100,250
09/28/2005,17:36,1129.50,1129.75,1129.50,1129.75,15,12
09/28/2005,17:37,1129.75,1129.75,1129.75,1129.75,46,0
09/28/2005,17:38,1129.75,1129.75,1129.50,1129.50,89,1
09/28/2005,17:39,1129.75,1129.75,1129.75,1129.75,28,0
09/28/2005,17:40,1129.75,1129.75,1129.75,1129.75,44,0
09/28/2005,17:41,1129.75,1129.75,1129.75,1129.75,22,0
09/28/2005,17:42,1129.75,1129.75,1129.75,1129.75,26,0
09/28/2005,17:43,1129.75,1129.75,1129.75,1129.75,36,0
09/28/2005,17:44,1129.75,1129.75,1129.75,1129.75,24,0
09/28/2005,17:45,1129.75,1129.75,1129.50,1129.50,11,14
09/28/2005,17:46,1129.75,1129.75,1129.50,1129.50,16,12
09/28/2005,17:47,1129.50,1129.50,1129.25,1129.25,0,282
09/28/2005,17:48,1129.25,1129.25,1129.25,1129.25,0,26
09/28/2005,17:49,1129.25,1129.25,1129.25,1129.25,0,24
09/28/2005,17:50,1129.25,1129.50,1129.25,1129.50,8,24
09/28/2005,17:51,1129.50,1129.50,1129.25,1129.25,1,24
09/28/2005,17:52,1129.25,1129.25,1129.25,1129.25,0,15
09/28/2005,17:53,1129.25,1129.25,1129.25,1129.25,0,20
09/28/2005,17:55,1129.50,1129.75,1129.50,1129.75,205,0
09/28/2005,17:56,1129.75,1129.75,1129.75,1129.75,7,0
09/28/2005,17:57,1129.75,1129.75,1129.75,1129.75,10,0
09/28/2005,18:00,1129.75,1129.75,1129.75,1129.75,23,0
09/28/2005,18:03,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,18:11,1129.75,1129.75,1129.50,1129.50,1,1
09/28/2005,18:16,1129.50,1129.50,1129.50,1129.50,0,1
09/28/2005,18:24,1129.50,1129.50,1129.50,1129.50,0,1
09/28/2005,18:25,1129.50,1129.50,1129.50,1129.50,0,5
09/28/2005,18:28,1129.75,1129.75,1129.75,1129.75,16,0
09/28/2005,18:29,1129.75,1129.75,1129.75,1129.75,4,0
09/28/2005,18:31,1129.75,1129.75,1129.75,1129.75,2,0
09/28/2005,18:32,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,18:33,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,18:34,1129.75,1129.75,1129.75,1129.75,2,0
09/28/2005,18:35,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,18:36,1129.75,1129.75,1129.75,1129.75,32,0
09/28/2005,18:37,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,18:41,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,18:42,1129.75,1129.75,1129.75,1129.75,1,0
09/28/2005,18:43,1129.75,1129.75,1129.75,1129.75,9,0
09/28/2005,18:48,1130.00,1130.00,1130.00,1130.00,32,0
09/28/2005,18:49,1130.00,1130.00,1130.00,1130.00,102,0
09/28/2005,18:50,1130.00,1130.00,1130.00,1130.00,7,0
09/28/2005,18:52,1130.00,1130.00,1130.00,1130.00,10,0
09/28/2005,18:57,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,18:59,1130.25,1130.25,1130.25,1130.25,85,0
09/28/2005,19:00,1130.00,1130.25,1130.00,1130.25,100,11
09/28/2005,19:01,1130.25,1130.25,1130.00,1130.00,6,10
09/28/2005,19:02,1130.00,1130.25,1130.00,1130.25,10,9
09/28/2005,19:03,1130.00,1130.00,1130.00,1130.00,0,10
09/28/2005,19:04,1130.00,1130.00,1130.00,1130.00,0,20
09/28/2005,19:06,1130.00,1130.00,1130.00,1130.00,0,24
09/28/2005,19:09,1129.75,1129.75,1129.75,1129.75,0,27
09/28/2005,19:10,1129.75,1130.00,1129.75,1130.00,2,4
09/28/2005,19:12,1129.75,1129.75,1129.75,1129.75,0,27
09/28/2005,19:13,1130.00,1130.00,1130.00,1130.00,26,0
09/28/2005,19:14,1130.25,1130.25,1130.25,1130.25,1,0
09/28/2005,19:15,1130.00,1130.25,1130.00,1130.25,1,40
09/28/2005,19:16,1130.25,1130.25,1130.00,1130.00,10,7
09/28/2005,19:18,1130.25,1130.25,1130.00,1130.25,54,4
09/28/2005,19:19,1130.00,1130.25,1130.00,1130.25,1,4
09/28/2005,19:32,1130.00,1130.00,1130.00,1130.00,0,10
09/28/2005,19:34,1130.00,1130.00,1130.00,1130.00,0,20
09/28/2005,19:35,1130.00,1130.00,1130.00,1130.00,0,27
09/28/2005,19:38,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,19:39,1130.00,1130.00,1130.00,1130.00,3,0
09/28/2005,19:40,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,19:41,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,19:46,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,19:48,1130.00,1130.00,1130.00,1130.00,5,0
09/28/2005,19:51,1130.00,1130.00,1130.00,1130.00,4,0
09/28/2005,19:52,1130.00,1130.00,1130.00,1130.00,7,0
09/28/2005,20:04,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,20:08,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,20:13,1129.75,1129.75,1129.75,1129.75,0,12
09/28/2005,20:14,1129.75,1129.75,1129.75,1129.75,0,3
09/28/2005,20:17,1130.00,1130.00,1130.00,1130.00,5,0
09/28/2005,20:23,1130.00,1130.00,1130.00,1130.00,2,0
09/28/2005,20:24,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,20:26,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,20:29,1129.75,1129.75,1129.75,1129.75,0,5
09/28/2005,20:32,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,20:42,1129.75,1129.75,1129.75,1129.75,0,20
09/28/2005,20:48,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,20:51,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,20:53,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,20:56,1129.75,1129.75,1129.75,1129.75,0,2
09/28/2005,21:03,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,21:09,1130.00,1130.00,1130.00,1130.00,5,0
09/28/2005,21:14,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,21:18,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,21:19,1130.00,1130.00,1130.00,1130.00,5,0
09/28/2005,21:20,1130.00,1130.00,1130.00,1130.00,5,0
09/28/2005,21:22,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,21:25,1130.00,1130.00,1130.00,1130.00,30,0
09/28/2005,21:26,1130.00,1130.00,1130.00,1130.00,9,0
09/28/2005,21:31,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,21:36,1130.00,1130.00,1130.00,1130.00,7,0
09/28/2005,21:40,1130.00,1130.25,1130.00,1130.25,6,0
09/28/2005,21:41,1130.00,1130.00,1130.00,1130.00,0,10
09/28/2005,21:42,1130.00,1130.00,1130.00,1130.00,0,16
09/28/2005,21:43,1130.00,1130.00,1130.00,1130.00,0,2
09/28/2005,21:45,1130.00,1130.00,1130.00,1130.00,0,2
09/28/2005,21:49,1130.25,1130.25,1130.25,1130.25,2,0
09/28/2005,21:52,1130.00,1130.00,1130.00,1130.00,0,1
09/28/2005,21:57,1130.00,1130.00,1130.00,1130.00,0,1
09/28/2005,22:02,1130.25,1130.25,1130.00,1130.00,8,1
09/28/2005,22:03,1130.00,1130.00,1130.00,1130.00,0,1
09/28/2005,22:06,1130.00,1130.00,1130.00,1130.00,0,35
09/28/2005,22:10,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,22:12,1129.75,1129.75,1129.75,1129.75,0,1
09/28/2005,22:33,1130.00,1130.00,1130.00,1130.00,1,0
09/28/2005,22:36,1130.00,1130.00,1130.00,1130.00,9,0
09/28/2005,22:37,1130.00,1130.00,1130.00,1130.00,3,0
09/28/2005,22:41,1130.25,1130.25,1130.25,1130.25,2,0
09/28/2005,22:43,1130.25,1130.25,1130.25,1130.25,1,0
09/28/2005,22:46,1130.25,1130.25,1130.25,1130.25,1,0
09/28/2005,22:49,1130.00,1130.00,1130.00,1130.00,0,2
09/28/2005,22:56,1130.25,1130.25,1130.25,1130.25,1,0
09/28/2005,22:59,1130.25,1130.25,1130.25,1130.25,1,0
09/28/2005,23:09,1130.25,1130.25,1130.25,1130.25,35,0
09/28/2005,23:10,1130.00,1130.00,1130.00,1130.00,0,1
09/28/2005,23:11,1130.25,1130.25,1130.25,1130.25,5,0
09/28/2005,23:16,1130.25,1130.25,1130.25,1130.25,1,0
09/28/2005,23:18,1130.25,1130.25,1130.25,1130.25,25,0
09/28/2005,23:19,1130.25,1130.25,1130.25,1130.25,1,0
09/28/2005,23:22,1130.25,1130.25,1130.25,1130.25,7,0
09/28/2005,23:23,1130.25,1130.25,1130.25,1130.25,51,0
09/28/2005,23:27,1130.25,1130.25,1130.25,1130.25,1,0
09/28/2005,23:33,1130.50,1130.50,1130.50,1130.50,60,0
09/28/2005,23:34,1130.50,1130.50,1130.50,1130.50,149,0
09/28/2005,23:35,1130.50,1130.75,1130.50,1130.75,11,0
09/28/2005,23:37,1130.75,1130.75,1130.75,1130.75,6,0
09/28/2005,23:38,1130.50,1130.50,1130.50,1130.50,0,1
09/28/2005,23:40,1130.75,1130.75,1130.75,1130.75,1,0
09/28/2005,23:41,1130.75,1130.75,1130.75,1130.75,3,0
09/28/2005,23:48,1130.50,1130.75,1130.50,1130.75,7,4
09/28/2005,23:51,1130.75,1130.75,1130.75,1130.75,1,0
09/28/2005,23:57,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,00:00,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,00:03,1130.75,1130.75,1130.75,1130.75,2,0
09/29/2005,00:09,1130.50,1130.50,1130.50,1130.50,0,1
09/29/2005,00:10,1130.50,1130.50,1130.50,1130.50,0,1
09/29/2005,00:16,1130.75,1130.75,1130.75,1130.75,100,0
09/29/2005,00:19,1130.75,1130.75,1130.50,1130.50,20,1
09/29/2005,00:26,1130.75,1130.75,1130.75,1130.75,9,0
09/29/2005,00:29,1130.75,1130.75,1130.75,1130.75,2,0
09/29/2005,00:31,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,00:32,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,00:44,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,00:45,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,00:46,1130.75,1130.75,1130.75,1130.75,9,0
09/29/2005,00:47,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,00:48,1130.50,1130.50,1130.50,1130.50,0,3
09/29/2005,00:53,1130.75,1130.75,1130.75,1130.75,55,0
09/29/2005,00:54,1131.00,1131.00,1131.00,1131.00,4,0
09/29/2005,00:56,1131.00,1131.00,1131.00,1131.00,4,0
09/29/2005,01:01,1131.00,1131.25,1131.00,1131.00,150,3
09/29/2005,01:06,1131.25,1131.50,1131.25,1131.50,81,48
09/29/2005,01:07,1131.25,1131.25,1131.25,1131.25,0,1
09/29/2005,01:09,1131.25,1131.50,1131.25,1131.50,1,1
09/29/2005,01:10,1131.25,1131.25,1131.25,1131.25,0,3
09/29/2005,01:12,1131.25,1131.25,1131.25,1131.25,0,2
09/29/2005,01:13,1131.25,1131.25,1131.25,1131.25,0,2
09/29/2005,01:18,1131.25,1131.25,1131.25,1131.25,0,1
09/29/2005,01:19,1131.50,1131.75,1131.50,1131.75,308,0
09/29/2005,01:21,1131.75,1131.75,1131.75,1131.75,1,0
09/29/2005,01:23,1131.75,1131.75,1131.75,1131.75,10,0
09/29/2005,01:24,1131.75,1131.75,1131.75,1131.75,1,0
09/29/2005,01:27,1131.50,1131.50,1131.50,1131.50,0,10
09/29/2005,01:28,1131.50,1131.75,1131.50,1131.75,18,15
09/29/2005,01:29,1131.75,1131.75,1131.75,1131.75,281,0
09/29/2005,01:31,1131.50,1131.50,1131.50,1131.50,0,101
09/29/2005,01:32,1131.50,1131.50,1131.00,1131.25,10,99
09/29/2005,01:33,1131.00,1131.00,1131.00,1131.00,0,37
09/29/2005,01:34,1131.00,1131.00,1131.00,1131.00,0,80
09/29/2005,01:35,1131.00,1131.00,1131.00,1131.00,0,1
09/29/2005,01:36,1131.25,1131.25,1131.25,1131.25,4,0
09/29/2005,01:37,1131.25,1131.25,1131.25,1131.25,1,0
09/29/2005,01:40,1131.25,1131.25,1131.25,1131.25,1,0
09/29/2005,01:43,1131.25,1131.25,1131.25,1131.25,20,0
09/29/2005,01:44,1131.25,1131.25,1131.25,1131.25,1,0
09/29/2005,01:45,1131.50,1131.50,1131.50,1131.50,6,0
09/29/2005,01:47,1131.50,1131.50,1131.50,1131.50,2,0
09/29/2005,01:48,1131.50,1131.75,1131.50,1131.75,49,0
09/29/2005,01:49,1131.50,1131.50,1131.50,1131.50,0,4
09/29/2005,01:52,1131.50,1131.50,1131.50,1131.50,0,20
09/29/2005,01:54,1131.50,1131.50,1131.25,1131.25,0,7
09/29/2005,01:55,1131.25,1131.25,1131.25,1131.25,0,1
09/29/2005,01:56,1131.25,1131.25,1131.25,1131.25,0,4
09/29/2005,01:57,1131.50,1131.50,1131.50,1131.50,7,0
09/29/2005,01:58,1131.75,1131.75,1131.50,1131.50,2,3
09/29/2005,01:59,1131.75,1131.75,1131.75,1131.75,1,0
09/29/2005,02:00,1131.75,1131.75,1131.75,1131.75,2,0
09/29/2005,02:01,1131.75,1131.75,1131.75,1131.75,5,0
09/29/2005,02:02,1131.75,1131.75,1131.50,1131.50,1,32
09/29/2005,02:03,1131.50,1131.50,1131.25,1131.25,0,34
09/29/2005,02:04,1131.25,1131.25,1131.00,1131.00,0,70
09/29/2005,02:05,1131.25,1131.25,1131.25,1131.25,1,0
09/29/2005,02:06,1131.25,1131.25,1131.00,1131.00,1,58
09/29/2005,02:07,1131.00,1131.25,1131.00,1131.25,1,36
09/29/2005,02:08,1131.00,1131.00,1131.00,1131.00,0,6
09/29/2005,02:09,1131.00,1131.00,1131.00,1131.00,0,2
09/29/2005,02:10,1131.25,1131.25,1131.00,1131.25,38,10
09/29/2005,02:11,1131.25,1131.25,1131.00,1131.00,1,26
09/29/2005,02:12,1130.75,1130.75,1130.50,1130.75,8,100
09/29/2005,02:13,1130.75,1131.00,1130.75,1131.00,16,0
09/29/2005,02:14,1130.75,1130.75,1130.75,1130.75,0,69
09/29/2005,02:15,1130.50,1130.50,1130.25,1130.25,51,213
09/29/2005,02:16,1130.25,1130.50,1130.25,1130.50,65,15
09/29/2005,02:17,1130.50,1130.50,1130.50,1130.50,86,0
09/29/2005,02:18,1130.50,1130.75,1130.50,1130.75,45,0
09/29/2005,02:19,1130.50,1130.50,1130.25,1130.25,0,113
09/29/2005,02:20,1130.75,1130.75,1130.25,1130.50,34,16
09/29/2005,02:21,1130.50,1130.50,1130.50,1130.50,43,0
09/29/2005,02:22,1130.50,1130.50,1130.50,1130.50,26,0
09/29/2005,02:23,1130.50,1130.50,1130.50,1130.50,1,0
09/29/2005,02:24,1130.50,1130.75,1130.50,1130.75,4,0
09/29/2005,02:25,1130.50,1130.50,1130.50,1130.50,0,36
09/29/2005,02:26,1130.50,1130.50,1130.50,1130.50,0,5
09/29/2005,02:27,1130.50,1130.50,1130.50,1130.50,0,5
09/29/2005,02:28,1130.50,1130.50,1130.50,1130.50,0,5
09/29/2005,02:29,1130.50,1130.75,1130.50,1130.75,13,27
09/29/2005,02:30,1130.75,1130.75,1130.75,1130.75,69,0
09/29/2005,02:31,1131.00,1131.00,1130.75,1131.00,44,1
09/29/2005,02:32,1130.75,1130.75,1130.50,1130.50,0,33
09/29/2005,02:33,1130.75,1131.00,1130.75,1131.00,33,0
09/29/2005,02:34,1130.75,1131.00,1130.75,1131.00,79,4
09/29/2005,02:35,1131.25,1131.25,1131.25,1131.25,3,0
09/29/2005,02:37,1131.25,1131.25,1131.25,1131.25,104,0
09/29/2005,02:38,1131.50,1131.50,1131.50,1131.50,103,0
09/29/2005,02:39,1131.50,1131.50,1131.50,1131.50,55,0
09/29/2005,02:40,1131.50,1132.00,1131.50,1131.75,209,24
09/29/2005,02:41,1131.75,1131.75,1131.75,1131.75,83,0
09/29/2005,02:42,1131.50,1131.50,1131.50,1131.50,0,1
09/29/2005,02:43,1131.75,1131.75,1131.75,1131.75,35,0
09/29/2005,02:44,1131.75,1131.75,1131.75,1131.75,5,0
09/29/2005,02:45,1131.50,1131.50,1131.25,1131.25,0,50
09/29/2005,02:46,1131.50,1131.50,1131.50,1131.50,9,0
09/29/2005,02:47,1131.50,1131.50,1131.50,1131.50,4,0
09/29/2005,02:48,1131.50,1131.50,1131.50,1131.50,3,0
09/29/2005,02:49,1131.50,1131.75,1131.50,1131.75,63,0
09/29/2005,02:50,1131.75,1131.75,1131.75,1131.75,10,0
09/29/2005,02:51,1131.75,1131.75,1131.75,1131.75,44,0
09/29/2005,02:52,1131.75,1131.75,1131.75,1131.75,1,0
09/29/2005,02:53,1132.00,1132.25,1132.00,1132.00,186,59
09/29/2005,02:54,1131.75,1131.75,1131.75,1131.75,0,35
09/29/2005,02:55,1132.00,1132.25,1132.00,1132.00,54,1
09/29/2005,02:56,1132.25,1132.25,1132.25,1132.25,5,0
09/29/2005,02:57,1132.00,1132.00,1132.00,1132.00,0,11
09/29/2005,02:58,1132.25,1132.50,1132.25,1132.50,280,0
09/29/2005,02:59,1132.25,1132.25,1132.25,1132.25,0,78
09/29/2005,03:00,1132.25,1132.25,1132.00,1132.00,0,66
09/29/2005,03:01,1132.00,1132.25,1132.00,1132.25,76,35
09/29/2005,03:02,1132.00,1132.25,1132.00,1132.00,4,30
09/29/2005,03:03,1132.00,1132.00,1131.75,1131.75,0,44
09/29/2005,03:04,1131.75,1131.75,1131.75,1131.75,0,74
09/29/2005,03:05,1131.75,1131.75,1131.75,1131.75,0,3
09/29/2005,03:06,1131.50,1131.75,1131.50,1131.75,3,1
09/29/2005,03:07,1131.75,1131.75,1131.50,1131.50,1,103
09/29/2005,03:08,1131.50,1131.50,1131.25,1131.50,18,12
09/29/2005,03:09,1131.50,1131.50,1131.25,1131.25,1,4
09/29/2005,03:10,1131.50,1131.50,1131.50,1131.50,11,0
09/29/2005,03:11,1131.50,1131.50,1131.50,1131.50,1,0
09/29/2005,03:12,1131.75,1131.75,1131.50,1131.50,4,1
09/29/2005,03:13,1131.75,1131.75,1131.75,1131.75,6,0
09/29/2005,03:14,1131.75,1132.00,1131.75,1132.00,140,0
09/29/2005,03:15,1132.00,1132.00,1132.00,1132.00,3,0
09/29/2005,03:16,1132.25,1132.25,1132.25,1132.25,180,0
09/29/2005,03:17,1132.25,1132.50,1132.25,1132.50,37,0
09/29/2005,03:18,1132.50,1132.50,1132.25,1132.25,3,37
09/29/2005,03:19,1132.00,1132.25,1132.00,1132.25,4,1
09/29/2005,03:20,1132.25,1132.25,1132.25,1132.25,10,0
09/29/2005,03:21,1132.25,1132.25,1132.25,1132.25,51,0
09/29/2005,03:22,1132.25,1132.50,1132.25,1132.25,12,8
09/29/2005,03:23,1132.25,1132.25,1132.25,1132.25,0,36
09/29/2005,03:24,1132.25,1132.25,1132.25,1132.25,0,68
09/29/2005,03:25,1132.25,1132.25,1132.25,1132.25,0,75
09/29/2005,03:26,1132.25,1132.50,1132.25,1132.50,40,1
09/29/2005,03:27,1132.50,1132.75,1132.50,1132.50,621,2
09/29/2005,03:28,1132.50,1132.50,1132.50,1132.50,0,16
09/29/2005,03:29,1132.25,1132.25,1132.25,1132.25,0,130
09/29/2005,03:30,1132.25,1132.25,1132.25,1132.25,0,19
09/29/2005,03:31,1132.25,1132.25,1132.25,1132.25,0,101
09/29/2005,03:32,1132.25,1132.25,1132.25,1132.25,0,17
09/29/2005,03:33,1132.25,1132.25,1132.00,1132.00,0,138
09/29/2005,03:34,1131.75,1131.75,1131.50,1131.75,6,92
09/29/2005,03:35,1132.00,1132.00,1132.00,1132.00,1,0
09/29/2005,03:36,1131.75,1131.75,1131.75,1131.75,0,40
09/29/2005,03:37,1131.75,1131.75,1131.75,1131.75,0,20
09/29/2005,03:38,1131.75,1131.75,1131.75,1131.75,0,6
09/29/2005,03:39,1131.50,1131.50,1131.50,1131.50,0,7
09/29/2005,03:42,1131.50,1131.50,1131.50,1131.50,0,76
09/29/2005,03:44,1131.75,1131.75,1131.75,1131.75,84,0
09/29/2005,03:45,1132.00,1132.00,1132.00,1132.00,58,0
09/29/2005,03:46,1131.75,1132.00,1131.75,1132.00,3,1
09/29/2005,03:47,1132.00,1132.00,1132.00,1132.00,1,0
09/29/2005,03:48,1132.00,1132.00,1132.00,1132.00,1,0
09/29/2005,03:49,1132.00,1132.00,1132.00,1132.00,13,0
09/29/2005,03:50,1131.75,1131.75,1131.75,1131.75,0,1
09/29/2005,03:51,1131.75,1131.75,1131.75,1131.75,0,1
09/29/2005,03:52,1131.75,1131.75,1131.50,1131.50,0,136
09/29/2005,03:53,1131.25,1131.25,1131.25,1131.25,0,100
09/29/2005,03:54,1131.50,1131.50,1131.50,1131.50,61,0
09/29/2005,03:55,1131.50,1131.50,1131.50,1131.50,20,0
09/29/2005,03:57,1131.50,1131.75,1131.50,1131.75,60,0
09/29/2005,03:58,1131.50,1131.50,1131.50,1131.50,0,1
09/29/2005,03:59,1131.50,1131.50,1131.50,1131.50,0,1
09/29/2005,04:00,1131.50,1131.50,1131.50,1131.50,0,2
09/29/2005,04:01,1131.50,1131.50,1131.50,1131.50,0,9
09/29/2005,04:02,1131.50,1131.50,1131.50,1131.50,0,2
09/29/2005,04:03,1131.75,1131.75,1131.75,1131.75,36,0
09/29/2005,04:05,1131.75,1131.75,1131.75,1131.75,1,0
09/29/2005,04:06,1131.75,1131.75,1131.75,1131.75,1,0
09/29/2005,04:07,1131.75,1131.75,1131.75,1131.75,20,0
09/29/2005,04:08,1131.75,1131.75,1131.50,1131.50,22,31
09/29/2005,04:10,1131.50,1131.50,1131.50,1131.50,0,1
09/29/2005,04:11,1131.50,1131.50,1131.50,1131.50,0,1
09/29/2005,04:12,1131.75,1131.75,1131.75,1131.75,63,0
09/29/2005,04:13,1131.75,1131.75,1131.75,1131.75,1,0
09/29/2005,04:16,1131.75,1132.00,1131.75,1132.00,56,0
09/29/2005,04:19,1131.75,1131.75,1131.75,1131.75,0,7
09/29/2005,04:20,1132.00,1132.00,1132.00,1132.00,20,0
09/29/2005,04:21,1131.75,1131.75,1131.75,1131.75,0,28
09/29/2005,04:22,1131.75,1131.75,1131.75,1131.75,0,1
09/29/2005,04:23,1131.75,1131.75,1131.75,1131.75,0,30
09/29/2005,04:24,1131.75,1131.75,1131.75,1131.75,0,1
09/29/2005,04:25,1131.75,1131.75,1131.75,1131.75,0,4
09/29/2005,04:26,1131.50,1131.75,1131.50,1131.75,80,1
09/29/2005,04:27,1131.75,1131.75,1131.75,1131.75,5,0
09/29/2005,04:28,1131.75,1131.75,1131.75,1131.75,2,0
09/29/2005,04:29,1131.50,1131.50,1131.50,1131.50,0,65
09/29/2005,04:30,1131.25,1131.50,1131.25,1131.50,11,1
09/29/2005,04:31,1131.50,1131.50,1131.50,1131.50,1,0
09/29/2005,04:32,1131.50,1131.75,1131.50,1131.75,3,0
09/29/2005,04:33,1131.75,1131.75,1131.75,1131.75,1,0
09/29/2005,04:34,1131.75,1131.75,1131.75,1131.75,25,0
09/29/2005,04:37,1131.50,1131.50,1131.50,1131.50,0,67
09/29/2005,04:40,1131.25,1131.50,1131.25,1131.50,4,100
09/29/2005,04:41,1131.50,1131.50,1131.25,1131.50,61,5
09/29/2005,04:42,1131.25,1131.25,1131.25,1131.25,0,46
09/29/2005,04:43,1131.25,1131.25,1131.00,1131.00,10,36
09/29/2005,04:44,1131.25,1131.25,1131.25,1131.25,6,0
09/29/2005,04:45,1131.50,1131.50,1131.50,1131.50,1,0
09/29/2005,04:48,1131.25,1131.25,1131.00,1131.00,0,337
09/29/2005,04:49,1131.00,1131.00,1130.75,1130.75,0,7
09/29/2005,04:50,1130.75,1130.75,1130.75,1130.75,0,56
09/29/2005,04:51,1130.75,1131.00,1130.75,1131.00,20,5
09/29/2005,04:52,1131.00,1131.00,1130.75,1130.75,5,105
09/29/2005,04:54,1130.75,1130.75,1130.75,1130.75,0,36
09/29/2005,04:55,1130.75,1130.75,1130.75,1130.75,0,15
09/29/2005,04:56,1130.75,1130.75,1130.75,1130.75,0,7
09/29/2005,04:57,1131.00,1131.00,1131.00,1131.00,50,0
09/29/2005,04:58,1131.00,1131.00,1131.00,1131.00,9,0
09/29/2005,05:00,1131.00,1131.00,1131.00,1131.00,4,0
09/29/2005,05:01,1131.00,1131.00,1131.00,1131.00,15,0
09/29/2005,05:02,1131.00,1131.00,1130.75,1131.00,8,3
09/29/2005,05:03,1131.00,1131.00,1131.00,1131.00,8,0
09/29/2005,05:04,1131.00,1131.00,1131.00,1131.00,6,0
09/29/2005,05:05,1131.00,1131.00,1131.00,1131.00,5,0
09/29/2005,05:06,1131.00,1131.00,1131.00,1131.00,111,0
09/29/2005,05:08,1131.00,1131.00,1131.00,1131.00,9,0
09/29/2005,05:09,1131.00,1131.00,1131.00,1131.00,7,0
09/29/2005,05:10,1131.00,1131.00,1131.00,1131.00,2,0
09/29/2005,05:11,1131.00,1131.00,1131.00,1131.00,10,0
09/29/2005,05:12,1130.75,1130.75,1130.50,1130.50,0,121
09/29/2005,05:13,1130.50,1130.50,1130.50,1130.50,0,247
09/29/2005,05:14,1130.75,1130.75,1130.25,1130.50,6,53
09/29/2005,05:15,1130.50,1130.50,1130.50,1130.50,2,0
09/29/2005,05:16,1130.50,1130.50,1130.50,1130.50,51,0
09/29/2005,05:18,1130.50,1130.75,1130.50,1130.50,42,21
09/29/2005,05:19,1130.50,1130.50,1130.25,1130.50,32,6
09/29/2005,05:20,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,05:21,1130.50,1130.50,1130.50,1130.50,0,9
09/29/2005,05:23,1130.75,1130.75,1130.75,1130.75,90,0
09/29/2005,05:24,1130.75,1131.00,1130.75,1131.00,147,50
09/29/2005,05:25,1131.00,1131.00,1130.75,1130.75,10,1
09/29/2005,05:26,1130.75,1130.75,1130.75,1130.75,0,2
09/29/2005,05:29,1130.75,1130.75,1130.75,1130.75,0,3
09/29/2005,05:32,1131.00,1131.00,1131.00,1131.00,6,0
09/29/2005,05:34,1131.00,1131.00,1131.00,1131.00,48,0
09/29/2005,05:36,1131.25,1131.25,1131.25,1131.25,1,0
09/29/2005,05:39,1131.25,1131.25,1131.25,1131.25,58,0
09/29/2005,05:42,1131.00,1131.00,1131.00,1131.00,0,11
09/29/2005,05:43,1131.00,1131.00,1131.00,1131.00,0,5
09/29/2005,05:44,1131.00,1131.00,1130.75,1130.75,0,61
09/29/2005,05:46,1130.75,1130.75,1130.75,1130.75,0,1
09/29/2005,05:47,1130.75,1130.75,1130.75,1130.75,0,2
09/29/2005,05:50,1131.00,1131.00,1130.75,1130.75,1,3
09/29/2005,05:51,1130.75,1130.75,1130.75,1130.75,0,7
09/29/2005,05:53,1131.00,1131.00,1130.75,1130.75,1,74
09/29/2005,05:54,1130.50,1130.50,1130.50,1130.50,0,1
09/29/2005,05:56,1130.50,1130.50,1130.50,1130.50,0,1
09/29/2005,05:58,1130.50,1130.50,1130.50,1130.50,0,13
09/29/2005,05:59,1130.50,1130.50,1130.50,1130.50,0,3
09/29/2005,06:00,1130.50,1130.75,1130.50,1130.75,8,1
09/29/2005,06:01,1130.50,1130.50,1130.50,1130.50,0,14
09/29/2005,06:02,1130.50,1130.50,1130.50,1130.50,0,10
09/29/2005,06:03,1130.50,1130.50,1130.50,1130.50,0,2
09/29/2005,06:04,1130.75,1130.75,1130.75,1130.75,9,0
09/29/2005,06:06,1130.50,1130.50,1130.50,1130.50,0,188
09/29/2005,06:07,1130.50,1130.50,1130.50,1130.50,0,3
09/29/2005,06:08,1130.50,1130.50,1130.25,1130.25,0,4
09/29/2005,06:10,1130.25,1130.25,1130.25,1130.25,0,145
09/29/2005,06:11,1130.25,1130.25,1130.25,1130.25,0,59
09/29/2005,06:12,1130.25,1130.25,1130.00,1130.00,0,11
09/29/2005,06:13,1130.00,1130.25,1130.00,1130.25,5,3
09/29/2005,06:14,1130.25,1130.25,1130.25,1130.25,142,0
09/29/2005,06:15,1130.25,1130.25,1130.25,1130.25,5,0
09/29/2005,06:16,1130.50,1130.50,1130.50,1130.50,4,0
09/29/2005,06:18,1130.50,1130.50,1130.25,1130.50,12,1
09/29/2005,06:19,1130.50,1130.50,1130.50,1130.50,1,0
09/29/2005,06:20,1130.50,1130.50,1130.50,1130.50,150,0
09/29/2005,06:22,1130.75,1130.75,1130.75,1130.75,1,0
09/29/2005,06:23,1130.75,1130.75,1130.75,1130.75,28,0
09/29/2005,06:24,1130.75,1130.75,1130.75,1130.75,155,0
09/29/2005,06:25,1130.75,1130.75,1130.75,1130.75,20,0
09/29/2005,06:26,1130.75,1130.75,1130.75,1130.75,64,0
09/29/2005,06:27,1130.75,1131.00,1130.75,1131.00,41,0
09/29/2005,06:28,1130.75,1130.75,1130.75,1130.75,0,11
09/29/2005,06:29,1130.75,1130.75,1130.75,1130.75,0,44
09/29/2005,06:30,1130.75,1130.75,1130.75,1130.75,0,1
09/29/2005,06:32,1130.75,1130.75,1130.50,1130.50,0,3
09/29/2005,06:33,1130.50,1130.50,1130.50,1130.50,0,81
09/29/2005,06:35,1130.50,1130.50,1130.50,1130.50,0,20
09/29/2005,06:36,1130.50,1130.50,1130.25,1130.25,0,51
09/29/2005,06:37,1130.50,1130.50,1130.25,1130.25,6,1
09/29/2005,06:39,1130.25,1130.50,1130.25,1130.25,7,3
09/29/2005,06:41,1130.25,1130.25,1130.25,1130.25,0,9
09/29/2005,06:43,1130.25,1130.25,1130.25,1130.25,0,17
09/29/2005,06:44,1130.25,1130.25,1130.25,1130.25,0,7
09/29/2005,06:45,1130.25,1130.50,1130.25,1130.50,1,2
09/29/2005,06:46,1130.25,1130.25,1130.00,1130.00,0,31
09/29/2005,06:47,1130.00,1130.25,1130.00,1130.25,284,1
09/29/2005,06:48,1130.00,1130.00,1130.00,1130.00,0,2
09/29/2005,06:50,1130.00,1130.00,1130.00,1130.00,0,393
09/29/2005,06:51,1130.00,1130.25,1130.00,1130.25,188,65
09/29/2005,06:52,1130.25,1130.25,1130.00,1130.00,16,283
09/29/2005,06:53,1130.00,1130.00,1130.00,1130.00,0,13
09/29/2005,06:54,1129.75,1129.75,1129.75,1129.75,0,7
09/29/2005,06:55,1129.75,1130.00,1129.75,1130.00,2,1
09/29/2005,06:56,1130.00,1130.00,1130.00,1130.00,61,0
09/29/2005,06:57,1129.75,1129.75,1129.75,1129.75,0,80
09/29/2005,06:58,1130.00,1130.00,1129.75,1130.00,36,1
09/29/2005,06:59,1130.00,1130.00,1129.75,1129.75,2,4
09/29/2005,07:00,1129.75,1129.75,1129.75,1129.75,0,9
09/29/2005,07:01,1129.75,1129.75,1129.50,1129.50,0,227
09/29/2005,07:02,1129.50,1130.00,1129.50,1129.75,108,19
09/29/2005,07:03,1129.75,1129.75,1129.50,1129.50,14,103
09/29/2005,07:04,1129.50,1129.50,1129.50,1129.50,0,160
09/29/2005,07:05,1129.50,1129.50,1129.25,1129.50,46,28
09/29/2005,07:06,1129.25,1129.50,1129.25,1129.50,15,46
09/29/2005,07:07,1129.50,1129.50,1129.25,1129.50,9,3
09/29/2005,07:08,1129.50,1129.50,1129.25,1129.25,2,1
09/29/2005,07:09,1129.50,1129.50,1129.25,1129.25,7,177
09/29/2005,07:10,1129.25,1129.25,1129.25,1129.25,0,27
09/29/2005,07:11,1129.25,1129.25,1128.75,1129.00,10,916
09/29/2005,07:12,1128.75,1129.00,1128.50,1128.75,239,293
09/29/2005,07:13,1128.75,1129.25,1128.75,1129.00,205,3
09/29/2005,07:14,1129.00,1129.00,1129.00,1129.00,0,104
09/29/2005,07:15,1129.00,1129.00,1129.00,1129.00,0,9
09/29/2005,07:16,1128.75,1129.00,1128.75,1129.00,35,203
09/29/2005,07:17,1129.00,1129.00,1129.00,1129.00,94,0
09/29/2005,07:18,1129.25,1129.25,1129.25,1129.25,3,0
09/29/2005,07:19,1129.25,1129.25,1129.25,1129.25,7,0
09/29/2005,07:20,1129.00,1129.00,1129.00,1129.00,0,34
09/29/2005,07:21,1129.00,1129.25,1129.00,1129.00,2,167
09/29/2005,07:22,1129.25,1129.25,1129.00,1129.00,7,10
09/29/2005,07:23,1129.00,1129.00,1129.00,1129.00,0,50
09/29/2005,07:24,1129.00,1129.25,1129.00,1129.00,2,33
09/29/2005,07:25,1129.25,1129.25,1129.00,1129.00,82,3
09/29/2005,07:26,1129.00,1129.00,1129.00,1129.00,0,8
09/29/2005,07:27,1129.25,1129.25,1129.00,1129.00,8,23
09/29/2005,07:28,1129.00,1129.00,1129.00,1129.00,0,106
09/29/2005,07:29,1129.00,1129.00,1128.25,1128.25,9,673
09/29/2005,07:30,1128.50,1128.75,1128.00,1128.75,465,161
09/29/2005,07:31,1128.75,1129.75,1128.75,1129.00,641,334
09/29/2005,07:32,1129.00,1129.25,1128.75,1129.25,161,26
09/29/2005,07:33,1129.00,1129.50,1129.00,1129.25,107,16
09/29/2005,07:34,1129.50,1129.50,1129.25,1129.25,10,2
09/29/2005,07:35,1129.50,1129.75,1129.50,1129.50,322,1
09/29/2005,07:36,1129.50,1129.75,1129.50,1129.50,20,30
09/29/2005,07:37,1129.50,1129.50,1129.25,1129.25,66,486
09/29/2005,07:38,1129.25,1129.75,1129.00,1129.25,391,164
09/29/2005,07:39,1129.50,1129.50,1129.25,1129.50,14,30
09/29/2005,07:40,1129.50,1129.50,1129.25,1129.25,3,13
09/29/2005,07:41,1129.50,1129.50,1129.25,1129.25,2,6
09/29/2005,07:42,1129.25,1129.50,1129.25,1129.50,2,30
09/29/2005,07:43,1129.25,1129.25,1129.25,1129.25,0,30
09/29/2005,07:44,1129.50,1129.50,1129.50,1129.50,1,0
09/29/2005,07:45,1129.25,1129.25,1129.25,1129.25,0,67
09/29/2005,07:46,1129.25,1129.50,1129.25,1129.25,1,261
09/29/2005,07:47,1129.25,1129.25,1129.00,1129.25,35,44
09/29/2005,07:48,1129.25,1129.25,1129.00,1129.00,164,40
09/29/2005,07:49,1129.25,1129.25,1129.00,1129.00,11,26
09/29/2005,07:50,1129.25,1129.25,1129.25,1129.25,2,0
09/29/2005,07:51,1129.25,1129.25,1129.25,1129.25,3,0
09/29/2005,07:52,1129.25,1129.50,1129.25,1129.25,220,10
09/29/2005,07:53,1129.25,1129.25,1129.25,1129.25,0,43
09/29/2005,07:54,1129.25,1129.50,1129.25,1129.50,53,5
09/29/2005,07:55,1129.50,1129.50,1129.25,1129.50,97,3
09/29/2005,07:56,1129.50,1129.75,1129.50,1129.50,87,7
09/29/2005,07:57,1129.50,1130.00,1129.50,1129.75,245,5
09/29/2005,07:58,1130.00,1130.00,1129.50,1129.75,148,138
09/29/2005,07:59,1129.50,1129.50,1129.50,1129.50,0,54
09/29/2005,08:00,1129.50,1129.50,1129.50,1129.50,0,214
09/29/2005,08:01,1129.50,1129.75,1129.50,1129.50,9,189
09/29/2005,08:02,1129.50,1129.50,1129.25,1129.25,0,11
09/29/2005,08:03,1129.50,1129.50,1129.25,1129.50,32,2
09/29/2005,08:04,1129.50,1129.50,1129.25,1129.50,42,163
09/29/2005,08:05,1129.50,1129.50,1129.50,1129.50,1,0
09/29/2005,08:06,1129.50,1129.50,1129.25,1129.50,30,104
09/29/2005,08:07,1129.25,1129.50,1129.25,1129.50,31,69
09/29/2005,08:08,1129.50,1129.50,1129.50,1129.50,7,0
09/29/2005,08:09,1129.50,1129.50,1129.50,1129.50,30,0
09/29/2005,08:10,1129.25,1129.25,1129.25,1129.25,0,54
09/29/2005,08:11,1129.25,1129.50,1129.25,1129.50,3,17
09/29/2005,08:12,1129.25,1129.25,1129.25,1129.25,0,16
09/29/2005,08:13,1129.25,1129.50,1129.25,1129.50,26,21
09/29/2005,08:14,1129.25,1129.25,1129.25,1129.25,0,188
09/29/2005,08:15,1129.25,1129.25,1128.75,1129.00,238,463
09/29/2005,08:16,1129.25,1129.25,1129.00,1129.00,5,69
09/29/2005,08:17,1129.00,1129.00,1128.75,1128.75,7,318
09/29/2005,08:18,1128.75,1128.75,1128.50,1128.50,117,509
09/29/2005,08:19,1128.50,1128.50,1128.25,1128.50,427,25
09/29/2005,08:20,1128.50,1128.75,1128.25,1128.50,36,7
09/29/2005,08:21,1128.75,1128.75,1128.50,1128.75,89,24
09/29/2005,08:22,1129.00,1129.00,1128.75,1128.75,286,11
09/29/2005,08:23,1128.75,1129.25,1128.75,1129.25,165,62
09/29/2005,08:24,1129.25,1129.25,1129.00,1129.00,22,215
09/29/2005,08:25,1129.25,1129.25,1129.00,1129.00,2,3
09/29/2005,08:26,1129.25,1129.25,1129.00,1129.00,4,303
09/29/2005,08:27,1129.00,1129.00,1128.50,1128.75,4,332
09/29/2005,08:28,1128.75,1128.75,1128.25,1128.50,68,423
09/29/2005,08:29,1128.50,1128.50,1128.25,1128.50,283,283
09/29/2005,08:30,1128.50,1128.75,1128.00,1128.25,254,894
09/29/2005,08:31,1128.00,1128.50,1128.00,1128.00,1239,1424
09/29/2005,08:32,1128.25,1128.25,1127.75,1128.00,879,1042
09/29/2005,08:33,1128.25,1128.25,1127.75,1128.25,479,1379
09/29/2005,08:34,1128.25,1128.50,1128.00,1128.25,2196,1131
09/29/2005,08:35,1128.25,1128.75,1127.25,1127.25,914,2241
09/29/2005,08:36,1127.25,1127.50,1126.75,1127.00,1961,2981
09/29/2005,08:37,1127.00,1127.25,1126.00,1126.50,2326,5762
09/29/2005,08:38,1126.50,1126.50,1125.50,1126.25,2338,4270
09/29/2005,08:39,1126.00,1126.75,1126.00,1126.50,1573,2320
09/29/2005,08:40,1126.50,1126.50,1125.75,1126.50,1493,2592
09/29/2005,08:41,1126.25,1126.50,1125.75,1126.00,1045,1065
09/29/2005,08:42,1126.00,1126.75,1126.00,1126.50,2084,1594
09/29/2005,08:43,1126.75,1126.75,1125.25,1125.50,1107,5766
09/29/2005,08:44,1125.50,1126.25,1125.25,1126.00,2660,3157
09/29/2005,08:45,1126.25,1126.50,1126.00,1126.25,2047,576
09/29/2005,08:46,1126.00,1126.25,1125.25,1125.75,1017,4811
09/29/2005,08:47,1125.50,1125.75,1125.00,1125.25,1537,5558
09/29/2005,08:48,1125.25,1125.50,1124.25,1124.75,3778,7263
09/29/2005,08:49,1124.50,1125.25,1124.25,1125.25,3463,2663
09/29/2005,08:50,1125.25,1125.50,1125.00,1125.25,1238,1270
09/29/2005,08:51,1125.25,1126.25,1125.00,1126.00,3833,1159
09/29/2005,08:52,1126.00,1126.00,1125.50,1125.75,781,1184
09/29/2005,08:53,1125.50,1126.00,1125.50,1125.75,1197,666
09/29/2005,08:54,1125.75,1126.00,1125.50,1126.00,1823,1242
09/29/2005,08:55,1126.00,1126.75,1125.75,1126.50,3273,891
09/29/2005,08:56,1126.50,1126.75,1126.25,1126.25,1592,2025
09/29/2005,08:57,1126.25,1126.50,1125.75,1126.00,599,1225
09/29/2005,08:58,1126.25,1126.50,1126.00,1126.25,1164,130
09/29/2005,08:59,1126.50,1126.50,1126.00,1126.00,505,665
09/29/2005,09:00,1126.00,1126.00,1125.00,1125.00,296,4659
09/29/2005,09:01,1125.00,1125.25,1124.25,1124.75,1775,5524
09/29/2005,09:02,1124.75,1125.50,1124.25,1125.50,2714,1602
09/29/2005,09:03,1125.25,1126.00,1125.25,1125.75,2435,1630
09/29/2005,09:04,1125.75,1126.00,1125.50,1125.75,610,1163
09/29/2005,09:05,1126.00,1126.00,1125.25,1125.50,68,1011
09/29/2005,09:06,1125.50,1125.75,1125.25,1125.50,882,613
09/29/2005,09:07,1125.75,1125.75,1125.00,1125.25,829,1278
09/29/2005,09:08,1125.25,1126.00,1125.00,1125.75,2370,1633
09/29/2005,09:09,1125.75,1126.50,1125.50,1126.25,2878,2373
09/29/2005,09:10,1126.25,1126.50,1126.00,1126.25,820,773
09/29/2005,09:11,1126.50,1126.50,1125.75,1126.00,799,842
09/29/2005,09:12,1126.00,1126.50,1126.00,1126.00,444,439
09/29/2005,09:13,1126.00,1126.25,1125.75,1125.75,1102,769
09/29/2005,09:14,1126.00,1126.00,1125.25,1125.50,607,1334
09/29/2005,09:15,1125.75,1126.25,1125.50,1126.25,973,753
09/29/2005,09:16,1126.00,1126.75,1125.75,1126.50,1460,850
09/29/2005,09:17,1126.50,1127.00,1126.25,1126.50,1686,1104
09/29/2005,09:18,1126.25,1126.50,1126.00,1126.25,491,574
09/29/2005,09:19,1126.50,1127.00,1126.00,1126.75,1528,893
09/29/2005,09:20,1127.00,1127.25,1126.75,1126.75,2349,469
09/29/2005,09:21,1126.75,1127.00,1126.25,1127.00,1833,963
09/29/2005,09:22,1127.00,1127.25,1126.75,1127.00,930,860
09/29/2005,09:23,1127.00,1127.25,1126.50,1126.75,928,2039
09/29/2005,09:24,1127.00,1127.25,1126.75,1127.00,1667,704
09/29/2005,09:25,1127.00,1127.25,1126.50,1127.25,1305,979
09/29/2005,09:26,1127.25,1128.50,1127.25,1128.00,6106,1293
09/29/2005,09:27,1128.00,1129.50,1128.00,1129.00,5881,3722
09/29/2005,09:28,1129.00,1129.00,1128.25,1128.50,950,3138
09/29/2005,09:29,1128.50,1128.75,1128.25,1128.75,2851,1680
09/29/2005,09:30,1129.00,1129.25,1128.50,1128.75,1579,2237
09/29/2005,09:31,1129.00,1129.00,1127.25,1127.50,1709,5652
09/29/2005,09:32,1127.50,1128.00,1127.25,1127.25,1110,2355
09/29/2005,09:33,1127.50,1127.75,1127.25,1127.50,1201,545
09/29/2005,09:34,1127.50,1128.00,1127.25,1128.00,519,496
09/29/2005,09:35,1128.00,1128.75,1128.00,1128.50,2184,892
09/29/2005,09:36,1128.50,1128.75,1128.25,1128.75,1927,1073
09/29/2005,09:37,1128.75,1129.00,1128.25,1128.50,873,982
09/29/2005,09:38,1128.25,1129.00,1128.25,1128.50,1704,1537
09/29/2005,09:39,1128.50,1129.00,1128.50,1128.75,1108,1456
09/29/2005,09:40,1129.00,1129.00,1128.00,1128.50,735,2535
09/29/2005,09:41,1128.50,1128.75,1128.00,1128.25,1221,959
09/29/2005,09:42,1128.25,1128.75,1128.00,1128.50,1207,846
09/29/2005,09:43,1128.50,1128.75,1128.25,1128.50,1550,1522
09/29/2005,09:44,1128.75,1129.00,1128.25,1129.00,1581,607
09/29/2005,09:45,1128.75,1129.00,1127.75,1127.75,555,2713
09/29/2005,09:46,1127.75,1128.75,1127.75,1128.50,2801,991
09/29/2005,09:47,1128.25,1128.50,1128.00,1128.25,316,1147
09/29/2005,09:48,1128.00,1128.25,1127.50,1127.75,981,2663
09/29/2005,09:49,1127.75,1128.00,1127.00,1127.00,331,3122
09/29/2005,09:50,1127.00,1127.25,1126.50,1126.75,1587,2348
09/29/2005,09:51,1126.75,1127.00,1126.25,1126.75,1574,2291
09/29/2005,09:52,1126.75,1127.75,1126.50,1127.25,2553,1908
09/29/2005,09:53,1127.25,1127.50,1127.00,1127.25,300,415
09/29/2005,09:54,1127.25,1127.50,1126.75,1126.75,680,543
09/29/2005,09:55,1126.75,1127.25,1126.50,1126.50,678,1131
09/29/2005,09:56,1126.50,1126.75,1126.00,1126.25,819,1479
09/29/2005,09:57,1126.25,1127.00,1126.25,1126.50,707,843
09/29/2005,09:58,1126.75,1126.75,1125.75,1126.00,671,3672
09/29/2005,09:59,1125.75,1126.00,1125.00,1125.00,1344,5320
09/29/2005,10:00,1125.25,1125.50,1124.75,1125.25,1750,4136
09/29/2005,10:01,1125.25,1125.50,1124.75,1124.75,990,1680
09/29/2005,10:02,1125.00,1125.25,1124.75,1124.75,697,1922
09/29/2005,10:03,1124.50,1125.25,1124.50,1125.00,2060,391
09/29/2005,10:04,1125.25,1125.50,1124.75,1125.25,1829,1341
09/29/2005,10:05,1125.25,1125.75,1125.25,1125.75,1111,1119
09/29/2005,10:06,1125.75,1125.75,1125.00,1125.50,970,813
09/29/2005,10:07,1125.50,1125.50,1125.00,1125.00,369,1405
09/29/2005,10:08,1125.00,1125.00,1124.50,1124.50,388,1648
09/29/2005,10:09,1124.50,1125.00,1123.25,1123.75,7322,9947
09/29/2005,10:10,1123.50,1124.00,1123.50,1123.75,3032,1436
09/29/2005,10:11,1123.50,1124.00,1123.50,1124.00,2671,939
09/29/2005,10:12,1124.00,1124.00,1123.25,1123.75,1671,2799
09/29/2005,10:13,1123.75,1124.25,1123.50,1124.00,4250,1033
09/29/2005,10:14,1124.00,1124.75,1123.75,1124.75,3800,718
09/29/2005,10:15,1124.75,1125.00,1124.50,1124.75,795,1578
09/29/2005,10:16,1124.75,1125.00,1124.50,1124.75,394,137
09/29/2005,10:17,1125.00,1125.00,1124.50,1124.50,198,1758
09/29/2005,10:18,1124.50,1124.75,1124.00,1124.25,1198,1753
09/29/2005,10:19,1124.25,1124.75,1124.00,1124.50,1007,339
09/29/2005,10:20,1124.25,1125.50,1124.25,1125.50,4091,295
09/29/2005,10:21,1125.50,1125.75,1125.25,1125.50,600,1242
09/29/2005,10:22,1125.50,1125.50,1124.75,1125.00,779,813
09/29/2005,10:23,1125.00,1125.25,1124.75,1124.75,15,582
09/29/2005,10:24,1124.75,1126.00,1124.75,1126.00,2616,259
09/29/2005,10:25,1126.00,1126.50,1125.25,1126.50,6490,1573
09/29/2005,10:26,1126.25,1126.75,1126.00,1126.00,2276,1322
09/29/2005,10:27,1126.00,1126.75,1126.00,1126.00,994,1127
09/29/2005,10:28,1126.00,1126.25,1125.75,1126.00,252,622
09/29/2005,10:29,1126.00,1126.00,1125.00,1125.25,602,1918
09/29/2005,10:30,1125.25,1125.50,1125.00,1125.50,465,465
09/29/2005,10:31,1125.50,1125.75,1125.25,1125.75,1706,143
09/29/2005,10:32,1125.75,1125.75,1125.00,1125.00,45,902
09/29/2005,10:33,1125.25,1125.50,1125.25,1125.25,711,66
09/29/2005,10:34,1125.50,1125.50,1125.00,1125.25,400,408
09/29/2005,10:35,1125.25,1125.50,1125.00,1125.25,633,226
09/29/2005,10:36,1125.25,1125.75,1125.25,1125.50,334,301
09/29/2005,10:37,1125.50,1125.75,1125.00,1125.25,288,889
09/29/2005,10:38,1125.25,1125.50,1125.00,1125.50,198,363
09/29/2005,10:39,1125.50,1125.75,1125.00,1125.50,519,1073
09/29/2005,10:40,1125.75,1126.25,1125.50,1126.00,1493,800
09/29/2005,10:41,1125.75,1127.25,1125.75,1127.25,4808,1011
09/29/2005,10:42,1127.00,1127.50,1126.75,1127.00,1858,1133
09/29/2005,10:43,1127.00,1127.25,1126.50,1126.50,757,999
09/29/2005,10:44,1126.75,1126.75,1126.50,1126.75,610,45
09/29/2005,10:45,1126.75,1127.25,1126.75,1127.00,2009,434
09/29/2005,10:46,1127.00,1127.25,1126.75,1126.75,2184,808
09/29/2005,10:47,1126.75,1127.00,1126.50,1126.75,432,1186
09/29/2005,10:48,1126.75,1127.00,1126.50,1126.75,336,307
09/29/2005,10:49,1127.00,1127.50,1126.75,1127.50,6681,647
09/29/2005,10:50,1127.25,1128.75,1127.25,1128.50,5995,1642
09/29/2005,10:51,1128.50,1130.50,1128.25,1130.25,9934,2504
09/29/2005,10:52,1130.25,1131.25,1129.75,1131.00,7585,4838
09/29/2005,10:53,1131.00,1132.50,1130.50,1132.50,14980,6056
09/29/2005,10:54,1132.50,1133.50,1131.75,1131.75,7796,10087
09/29/2005,10:55,1131.75,1132.00,1131.25,1131.75,3137,3731
09/29/2005,10:56,1131.75,1132.50,1131.75,1132.00,3152,1971
09/29/2005,10:57,1132.00,1132.25,1131.50,1131.50,1934,2370
09/29/2005,10:58,1131.50,1132.00,1131.00,1131.00,811,2324
09/29/2005,10:59,1131.25,1131.50,1130.75,1131.25,1239,1215
09/29/2005,11:00,1131.25,1131.75,1131.25,1131.50,1251,980
09/29/2005,11:01,1131.75,1132.00,1131.50,1131.75,3066,734
09/29/2005,11:02,1132.00,1132.25,1131.75,1132.25,2051,1124
09/29/2005,11:03,1132.00,1132.00,1131.25,1131.50,440,1924
09/29/2005,11:04,1131.50,1131.75,1131.25,1131.50,920,1999
09/29/2005,11:05,1131.50,1132.00,1131.50,1131.50,1376,831
09/29/2005,11:06,1131.75,1132.00,1131.25,1131.75,877,1355
09/29/2005,11:07,1131.75,1131.75,1131.25,1131.75,836,1044
09/29/2005,11:08,1131.75,1131.75,1130.75,1130.75,574,1498
09/29/2005,11:09,1130.75,1131.00,1130.50,1131.00,1000,1842
09/29/2005,11:10,1130.75,1131.00,1130.50,1130.50,902,876
09/29/2005,11:11,1130.75,1131.25,1130.50,1131.00,842,440
09/29/2005,11:12,1130.75,1131.00,1130.50,1131.00,464,370
09/29/2005,11:13,1130.75,1130.75,1130.25,1130.50,635,1119
09/29/2005,11:14,1130.50,1130.75,1130.25,1130.75,621,585
09/29/2005,11:15,1130.75,1131.00,1130.25,1130.50,762,995
09/29/2005,11:16,1130.50,1130.75,1130.00,1130.50,247,1081
09/29/2005,11:17,1130.50,1130.75,1130.00,1130.50,785,797
09/29/2005,11:18,1130.50,1130.50,1130.00,1130.50,1046,1465
09/29/2005,11:19,1130.25,1130.75,1130.25,1130.50,447,217
09/29/2005,11:20,1130.50,1131.00,1130.50,1131.00,1180,96
09/29/2005,11:21,1131.00,1131.00,1130.75,1131.00,1288,86
09/29/2005,11:22,1131.25,1131.25,1130.50,1130.50,63,1314
09/29/2005,11:23,1130.50,1130.75,1130.25,1130.50,295,578
09/29/2005,11:24,1130.50,1130.75,1130.25,1130.50,38,169
09/29/2005,11:25,1130.50,1130.50,1130.00,1130.25,127,362
09/29/2005,11:26,1130.00,1130.25,1129.75,1129.75,704,1090
09/29/2005,11:27,1129.75,1131.00,1129.75,1130.75,1931,89
09/29/2005,11:28,1130.75,1130.75,1130.50,1130.50,40,368
09/29/2005,11:29,1130.75,1130.75,1130.50,1130.75,80,21
09/29/2005,11:30,1130.50,1130.75,1130.25,1130.75,395,671
09/29/2005,11:31,1130.75,1130.75,1130.00,1130.25,304,391
09/29/2005,11:32,1130.25,1130.25,1129.75,1129.75,172,615
09/29/2005,11:33,1130.00,1130.00,1129.25,1129.50,787,2007
09/29/2005,11:34,1129.50,1129.75,1129.25,1129.50,1775,600
09/29/2005,11:35,1129.50,1129.75,1129.25,1129.75,513,167
09/29/2005,11:36,1129.50,1130.00,1129.50,1129.75,882,451
09/29/2005,11:37,1129.75,1130.25,1129.50,1130.00,1032,602
09/29/2005,11:38,1130.25,1130.25,1130.00,1130.25,328,390
09/29/2005,11:39,1130.25,1130.50,1130.00,1130.50,1270,4
09/29/2005,11:40,1130.25,1130.75,1130.25,1130.25,322,170
09/29/2005,11:41,1130.50,1130.50,1130.25,1130.25,171,22
09/29/2005,11:42,1130.25,1130.50,1130.00,1130.00,4,411
09/29/2005,11:43,1130.00,1130.25,1130.00,1130.00,263,47
09/29/2005,11:44,1130.00,1130.25,1129.75,1130.25,484,230
09/29/2005,11:45,1130.25,1130.75,1130.25,1130.25,652,145
09/29/2005,11:46,1130.25,1130.50,1130.00,1130.00,161,148
09/29/2005,11:47,1130.25,1130.50,1130.00,1130.25,531,101
09/29/2005,11:48,1130.50,1130.50,1130.25,1130.25,21,12
09/29/2005,11:49,1130.25,1130.25,1130.00,1130.00,0,122
09/29/2005,11:50,1130.00,1130.25,1130.00,1130.25,406,22
09/29/2005,11:51,1130.25,1130.50,1130.00,1130.50,193,200
09/29/2005,11:52,1130.25,1131.00,1130.25,1131.00,703,47
09/29/2005,11:53,1131.00,1131.00,1130.25,1130.75,342,793
09/29/2005,11:54,1130.75,1130.75,1130.50,1130.50,17,628
09/29/2005,11:55,1130.25,1130.50,1130.25,1130.50,188,6
09/29/2005,11:56,1130.50,1130.50,1130.25,1130.25,151,53
09/29/2005,11:57,1130.50,1130.75,1130.25,1130.50,230,80
09/29/2005,11:58,1130.25,1130.50,1130.25,1130.50,15,60
09/29/2005,11:59,1130.50,1131.25,1130.50,1131.00,1880,728
09/29/2005,12:00,1131.00,1131.25,1130.75,1131.00,403,43
09/29/2005,12:01,1131.25,1131.25,1130.75,1131.00,249,532
09/29/2005,12:02,1131.00,1131.50,1131.00,1131.50,882,679
09/29/2005,12:03,1131.25,1131.50,1131.00,1131.25,315,320
09/29/2005,12:04,1131.25,1132.00,1131.25,1132.00,1607,305
09/29/2005,12:05,1131.75,1132.50,1131.75,1132.50,2420,589
09/29/2005,12:06,1132.50,1132.50,1132.25,1132.25,142,1258
09/29/2005,12:07,1132.25,1132.25,1131.50,1131.50,860,1012
09/29/2005,12:08,1131.75,1132.00,1131.50,1132.00,1357,478
09/29/2005,12:09,1132.00,1132.25,1131.75,1132.00,571,494
09/29/2005,12:10,1132.00,1132.00,1131.50,1131.50,20,1180
09/29/2005,12:11,1131.50,1132.00,1131.50,1131.75,529,69
09/29/2005,12:12,1131.75,1132.00,1131.50,1131.50,38,246
09/29/2005,12:13,1131.75,1131.75,1131.25,1131.75,278,863
09/29/2005,12:14,1131.75,1132.50,1131.75,1132.50,1355,1363
09/29/2005,12:15,1132.50,1133.25,1132.00,1133.00,3161,1752
09/29/2005,12:16,1133.25,1133.75,1133.00,1133.50,5003,1584
09/29/2005,12:17,1133.75,1134.50,1133.50,1134.25,7592,2402
09/29/2005,12:18,1134.25,1134.50,1133.75,1134.00,1040,3226
09/29/2005,12:19,1134.00,1134.75,1134.00,1134.75,4284,2167
09/29/2005,12:20,1134.75,1135.50,1134.50,1134.75,9134,3152
09/29/2005,12:21,1135.00,1135.00,1134.50,1134.75,1017,1764
09/29/2005,12:22,1134.75,1135.25,1134.50,1135.00,1771,985
09/29/2005,12:23,1135.00,1135.25,1134.50,1134.50,438,2572
09/29/2005,12:24,1134.50,1135.00,1134.50,1134.75,1504,1176
09/29/2005,12:25,1134.75,1136.00,1134.75,1135.50,6896,3375
09/29/2005,12:26,1135.50,1135.50,1134.75,1135.00,1135,2304
09/29/2005,12:27,1135.00,1135.50,1134.75,1135.25,600,1050
09/29/2005,12:28,1135.00,1135.25,1135.00,1135.00,99,307
09/29/2005,12:29,1135.00,1135.25,1134.75,1135.00,532,486
09/29/2005,12:30,1135.25,1135.25,1135.00,1135.00,211,418
09/29/2005,12:31,1135.00,1136.50,1135.00,1136.00,6115,2681
09/29/2005,12:32,1136.25,1136.25,1135.75,1135.75,1811,1962
09/29/2005,12:33,1135.75,1136.75,1135.50,1136.25,5167,1843
09/29/2005,12:34,1136.00,1136.25,1135.75,1136.25,1868,568
09/29/2005,12:35,1136.00,1136.50,1136.00,1136.00,543,1284
09/29/2005,12:36,1136.25,1136.25,1135.25,1135.50,731,2189
09/29/2005,12:37,1135.25,1135.25,1134.75,1135.25,777,2096
09/29/2005,12:38,1135.25,1135.25,1134.75,1135.00,203,975
09/29/2005,12:39,1134.75,1135.25,1134.75,1135.00,845,478
09/29/2005,12:40,1135.00,1135.25,1135.00,1135.00,37,1190
09/29/2005,12:41,1135.00,1135.25,1135.00,1135.25,292,37
09/29/2005,12:42,1135.25,1135.50,1135.00,1135.25,850,170
09/29/2005,12:43,1135.25,1135.25,1135.00,1135.00,815,369
09/29/2005,12:44,1135.25,1135.50,1134.75,1135.00,1186,1486
09/29/2005,12:45,1135.25,1135.50,1135.00,1135.25,182,180
09/29/2005,12:46,1135.25,1135.25,1134.50,1134.50,1005,3022
09/29/2005,12:47,1134.75,1135.00,1134.50,1134.75,896,324
09/29/2005,12:48,1134.75,1135.00,1134.50,1135.00,1323,2037
09/29/2005,12:49,1135.00,1135.25,1134.75,1134.75,395,689
09/29/2005,12:50,1135.00,1135.75,1135.00,1135.75,2181,201
09/29/2005,12:51,1135.50,1135.75,1135.00,1135.00,277,1147
09/29/2005,12:52,1135.25,1135.25,1135.00,1135.25,62,74
09/29/2005,12:53,1135.25,1135.25,1134.75,1134.75,455,546
09/29/2005,12:54,1134.75,1135.50,1134.75,1135.25,761,104
09/29/2005,12:55,1135.25,1135.50,1135.25,1135.50,108,393
09/29/2005,12:56,1135.25,1135.50,1135.00,1135.25,293,256
09/29/2005,12:57,1135.25,1135.25,1134.75,1135.00,413,763
09/29/2005,12:58,1134.75,1135.25,1134.75,1134.75,521,999
09/29/2005,12:59,1134.75,1135.25,1134.75,1135.00,547,43
09/29/2005,13:00,1135.25,1135.50,1134.75,1135.00,1543,919
09/29/2005,13:01,1135.25,1135.75,1135.00,1135.50,1133,571
09/29/2005,13:02,1135.50,1135.75,1135.25,1135.50,974,136
09/29/2005,13:03,1135.50,1135.75,1135.25,1135.50,481,584
09/29/2005,13:04,1135.75,1137.25,1135.75,1137.25,6969,2018
09/29/2005,13:05,1137.25,1138.00,1137.25,1138.00,8444,4720
09/29/2005,13:06,1137.75,1138.50,1137.75,1138.00,3697,5202
09/29/2005,13:07,1138.00,1139.00,1137.75,1138.50,5731,4489
09/29/2005,13:08,1138.50,1138.75,1138.25,1138.50,2437,310
09/29/2005,13:09,1138.75,1139.00,1138.25,1138.50,1869,3153
09/29/2005,13:10,1138.75,1138.75,1138.50,1138.50,1537,372
09/29/2005,13:11,1138.50,1139.00,1138.50,1138.75,2160,607
09/29/2005,13:12,1138.75,1138.75,1138.25,1138.25,286,2851
09/29/2005,13:13,1138.25,1138.50,1137.75,1138.25,2563,3955
09/29/2005,13:14,1138.25,1138.50,1138.00,1138.25,318,800
09/29/2005,13:15,1138.25,1138.25,1137.75,1137.75,939,1303
09/29/2005,13:16,1138.00,1138.00,1137.25,1137.50,1778,3154
09/29/2005,13:17,1137.50,1138.00,1137.50,1137.75,482,291
09/29/2005,13:18,1137.75,1138.00,1137.50,1138.00,211,401
09/29/2005,13:19,1137.75,1138.00,1137.50,1137.75,356,1028
09/29/2005,13:20,1137.75,1138.00,1137.75,1137.75,76,74
09/29/2005,13:21,1137.75,1138.00,1137.50,1137.50,267,500
09/29/2005,13:22,1137.50,1137.75,1137.50,1137.50,84,166
09/29/2005,13:23,1137.50,1138.00,1137.25,1137.75,1335,903
09/29/2005,13:24,1137.75,1137.75,1137.50,1137.75,485,88
09/29/2005,13:25,1137.75,1138.25,1137.50,1138.00,1653,438
09/29/2005,13:26,1138.25,1138.75,1138.25,1138.25,2499,1109
09/29/2005,13:27,1138.50,1138.50,1138.00,1138.00,688,1002
09/29/2005,13:28,1138.00,1138.00,1137.50,1137.75,489,1192
09/29/2005,13:29,1137.75,1138.00,1137.50,1137.75,88,673
09/29/2005,13:30,1137.75,1138.50,1137.75,1138.50,1452,896
09/29/2005,13:31,1138.50,1138.50,1137.75,1137.75,691,1693
09/29/2005,13:32,1137.50,1138.00,1137.50,1138.00,407,302
09/29/2005,13:33,1137.75,1138.00,1137.25,1138.00,947,1399
09/29/2005,13:34,1137.75,1138.00,1137.50,1138.00,525,485
09/29/2005,13:35,1138.00,1138.50,1137.75,1138.25,1245,1273
09/29/2005,13:36,1138.25,1138.25,1138.00,1138.00,164,69
09/29/2005,13:37,1138.00,1138.25,1137.75,1138.25,199,873
09/29/2005,13:38,1138.25,1138.25,1137.75,1138.00,830,877
09/29/2005,13:39,1138.00,1138.00,1137.75,1137.75,119,29
09/29/2005,13:40,1138.00,1138.25,1137.75,1138.00,748,69
09/29/2005,13:41,1138.25,1139.00,1138.00,1139.00,1994,1058
09/29/2005,13:42,1138.75,1139.75,1138.75,1139.50,8529,4851
09/29/2005,13:43,1139.50,1140.00,1139.25,1139.50,3269,3979
09/29/2005,13:44,1139.50,1139.50,1138.75,1139.00,1061,4047
09/29/2005,13:45,1139.00,1139.25,1138.25,1138.25,994,3372
09/29/2005,13:46,1138.50,1138.50,1138.00,1138.00,1276,3073
09/29/2005,13:47,1138.00,1138.25,1137.75,1138.00,1604,3504
09/29/2005,13:48,1138.00,1138.25,1137.75,1138.25,929,172
09/29/2005,13:49,1138.25,1138.25,1137.50,1137.75,100,1033
09/29/2005,13:50,1137.50,1137.75,1137.25,1137.25,172,1754
09/29/2005,13:51,1137.25,1137.50,1137.00,1137.25,298,953
09/29/2005,13:52,1137.50,1137.50,1137.00,1137.50,1374,528
09/29/2005,13:53,1137.50,1138.25,1137.50,1138.25,1341,1078
09/29/2005,13:54,1138.25,1138.50,1137.75,1137.75,678,1017
09/29/2005,13:55,1137.75,1137.75,1137.50,1137.75,62,845
09/29/2005,13:56,1137.75,1137.75,1137.50,1137.75,118,48
09/29/2005,13:57,1137.75,1138.25,1137.50,1138.25,1513,584
09/29/2005,13:58,1138.00,1138.25,1137.50,1137.75,738,1713
09/29/2005,13:59,1137.75,1138.00,1137.25,1138.00,1216,682
09/29/2005,14:00,1138.00,1138.50,1137.75,1138.00,1689,397
09/29/2005,14:01,1138.00,1138.25,1138.00,1138.00,223,145
09/29/2005,14:02,1138.00,1138.50,1138.00,1138.25,622,530
09/29/2005,14:03,1138.00,1138.25,1138.00,1138.00,172,1065
09/29/2005,14:04,1138.25,1138.25,1137.50,1138.00,1065,1564
09/29/2005,14:05,1138.25,1138.50,1138.00,1138.00,561,210
09/29/2005,14:06,1138.00,1138.25,1137.75,1138.00,226,1200
09/29/2005,14:07,1138.00,1138.25,1137.75,1138.00,357,189
09/29/2005,14:08,1138.00,1138.25,1138.00,1138.00,190,180
09/29/2005,14:09,1138.00,1138.25,1138.00,1138.25,209,94
09/29/2005,14:10,1138.25,1139.25,1138.00,1139.00,3291,935
09/29/2005,14:11,1139.00,1139.00,1138.50,1138.50,871,1454
09/29/2005,14:12,1138.25,1138.75,1138.25,1138.50,690,51
09/29/2005,14:13,1138.75,1139.25,1138.50,1138.50,992,650
09/29/2005,14:14,1138.50,1138.75,1138.25,1138.50,463,336
09/29/2005,14:15,1138.25,1138.50,1138.25,1138.50,200,24
09/29/2005,14:16,1138.50,1139.00,1138.25,1138.75,1481,79
09/29/2005,14:17,1139.00,1139.50,1138.75,1139.00,4357,900
09/29/2005,14:18,1138.75,1139.25,1138.75,1139.00,459,235
09/29/2005,14:19,1139.00,1139.50,1139.00,1139.00,1000,1244
09/29/2005,14:20,1139.00,1140.00,1138.75,1140.00,2303,512
09/29/2005,14:21,1140.00,1140.25,1139.75,1140.00,2824,2692
09/29/2005,14:22,1140.00,1140.50,1140.00,1140.50,3310,1932
09/29/2005,14:23,1140.25,1141.00,1140.00,1140.75,5217,3242
09/29/2005,14:24,1140.75,1141.25,1140.50,1141.00,3140,2347
09/29/2005,14:25,1140.75,1141.00,1140.50,1140.50,2284,1719
09/29/2005,14:26,1140.50,1140.75,1140.25,1140.50,314,1206
09/29/2005,14:27,1140.25,1140.75,1140.25,1140.75,1910,1066
09/29/2005,14:28,1140.50,1140.75,1140.50,1140.50,231,325
09/29/2005,14:29,1140.50,1141.50,1140.50,1141.25,5084,2618
09/29/2005,14:30,1141.25,1141.25,1140.75,1140.75,309,1296
09/29/2005,14:31,1140.75,1141.00,1140.00,1140.00,157,4406
09/29/2005,14:32,1140.00,1140.50,1139.75,1140.25,2203,2041
09/29/2005,14:33,1140.25,1140.25,1140.00,1140.25,93,179
09/29/2005,14:34,1140.00,1140.25,1139.50,1139.75,1030,2959
09/29/2005,14:35,1140.00,1140.00,1139.75,1139.75,168,697
09/29/2005,14:36,1139.75,1140.00,1139.25,1139.50,968,2040
09/29/2005,14:37,1139.50,1139.75,1139.50,1139.50,742,261
09/29/2005,14:38,1139.75,1139.75,1139.25,1139.75,762,1106
09/29/2005,14:39,1139.50,1140.00,1139.50,1140.00,1230,523
09/29/2005,14:40,1139.75,1140.00,1139.50,1139.75,415,377
09/29/2005,14:41,1140.00,1140.00,1139.50,1139.50,559,2019
09/29/2005,14:42,1139.50,1139.75,1139.25,1139.50,1531,818
09/29/2005,14:43,1139.25,1139.75,1139.25,1139.25,1084,578
09/29/2005,14:44,1139.25,1139.50,1139.25,1139.50,467,142
09/29/2005,14:45,1139.50,1139.75,1139.25,1139.25,1923,897
09/29/2005,14:46,1139.50,1139.75,1139.25,1139.50,671,376
09/29/2005,14:47,1139.50,1140.00,1139.50,1140.00,2364,508
09/29/2005,14:48,1140.00,1140.00,1139.75,1139.75,289,1035
09/29/2005,14:49,1139.75,1139.75,1139.25,1139.50,1758,1094
09/29/2005,14:50,1139.75,1139.75,1139.25,1139.25,828,648
09/29/2005,14:51,1139.50,1139.75,1139.00,1139.50,3039,4801
09/29/2005,14:52,1139.75,1140.00,1139.25,1139.50,1337,2111
09/29/2005,14:53,1139.25,1139.75,1139.25,1139.50,673,210
09/29/2005,14:54,1139.75,1140.25,1139.50,1139.75,2702,980
09/29/2005,14:55,1140.00,1140.50,1139.75,1140.00,2218,885
09/29/2005,14:56,1140.25,1140.25,1139.75,1140.00,678,1380
09/29/2005,14:57,1140.25,1140.25,1140.00,1140.25,1542,385
09/29/2005,14:58,1140.25,1140.50,1140.00,1140.50,1874,1094
09/29/2005,14:59,1140.25,1140.75,1140.25,1140.75,2745,166
09/29/2005,15:00,1140.50,1140.75,1140.25,1140.50,5113,4023
09/29/2005,15:01,1140.75,1140.75,1139.75,1140.00,2564,7989
09/29/2005,15:02,1140.00,1140.00,1139.25,1139.50,1147,3681
09/29/2005,15:03,1139.25,1140.25,1139.25,1140.25,3174,1159
09/29/2005,15:04,1140.25,1140.25,1139.75,1140.00,690,1112
09/29/2005,15:05,1140.00,1140.25,1139.75,1140.00,992,614
09/29/2005,15:06,1139.75,1140.50,1139.75,1140.25,1199,653
09/29/2005,15:07,1140.25,1140.25,1140.00,1140.00,855,175
09/29/2005,15:08,1140.25,1140.25,1140.00,1140.00,539,902
09/29/2005,15:09,1140.00,1140.25,1140.00,1140.00,27,269
09/29/2005,15:10,1140.00,1140.25,1139.75,1139.75,666,1000
09/29/2005,15:11,1139.75,1140.00,1139.50,1140.00,2154,2060
09/29/2005,15:12,1140.00,1140.00,1139.25,1139.25,912,2174
09/29/2005,15:13,1139.50,1139.75,1139.00,1139.25,1867,1453
09/29/2005,15:14,1139.50,1139.50,1139.00,1139.25,210,2786
09/29/2005,15:15,1139.50,1139.50,1138.75,1139.00,3289,4346
09/29/2005,15:31,1138.50,1138.75,1138.50,1138.75,9,319
09/29/2005,15:32,1138.50,1138.75,1138.50,1138.75,62,8
09/29/2005,15:33,1138.50,1139.00,1138.50,1139.00,199,57
09/29/2005,15:34,1139.00,1139.00,1138.75,1138.75,1,44
09/29/2005,15:35,1138.75,1138.75,1138.75,1138.75,0,48
09/29/2005,15:36,1138.75,1139.00,1138.75,1138.75,6,12
09/29/2005,15:37,1139.00,1139.00,1138.75,1138.75,2,10
09/29/2005,15:38,1138.75,1139.00,1138.75,1138.75,1,10
09/29/2005,15:39,1138.75,1139.00,1138.75,1139.00,1,5
09/29/2005,15:40,1139.00,1139.00,1138.75,1138.75,2,8
09/29/2005,15:41,1139.00,1139.00,1139.00,1139.00,101,0
09/29/2005,15:42,1139.00,1139.00,1139.00,1139.00,20,0
09/29/2005,15:44,1139.00,1139.00,1139.00,1139.00,11,0
09/29/2005,15:45,1138.75,1138.75,1138.75,1138.75,0,18
09/29/2005,15:46,1138.75,1138.75,1138.75,1138.75,0,1
09/29/2005,15:47,1139.00,1139.00,1139.00,1139.00,26,0
09/29/2005,15:48,1138.75,1139.00,1138.75,1139.00,4,3
09/29/2005,15:49,1138.75,1139.00,1138.75,1139.00,378,1
09/29/2005,15:50,1139.00,1139.00,1138.75,1138.75,5,50
09/29/2005,15:51,1138.75,1138.75,1138.75,1138.75,0,9
09/29/2005,15:52,1139.00,1139.00,1138.75,1138.75,27,4
09/29/2005,15:53,1139.00,1139.00,1138.75,1139.00,13,20
09/29/2005,15:54,1138.75,1138.75,1138.75,1138.75,0,25
09/29/2005,15:55,1139.00,1139.00,1138.75,1139.00,22,14
09/29/2005,15:56,1139.00,1139.00,1139.00,1139.00,10,0
09/29/2005,15:57,1139.00,1139.00,1138.75,1138.75,37,1
09/29/2005,15:58,1139.00,1139.00,1138.75,1139.00,97,50
09/29/2005,15:59,1139.00,1139.00,1139.00,1139.00,12,0
09/29/2005,16:00,1139.00,1139.00,1138.75,1139.00,8,22
09/29/2005,17:01,1139.50,1139.75,1139.25,1139.50,149,4
09/29/2005,17:02,1139.50,1139.50,1139.50,1139.50,0,4
09/29/2005,17:03,1139.50,1139.75,1139.50,1139.50,4,4
09/29/2005,17:04,1139.50,1139.50,1139.50,1139.50,0,7
09/29/2005,17:05,1139.50,1139.75,1139.50,1139.75,210,10
09/29/2005,17:06,1139.75,1140.00,1139.75,1140.00,72,0
09/29/2005,17:07,1139.75,1139.75,1139.75,1139.75,0,56
09/29/2005,17:08,1139.75,1139.75,1139.75,1139.75,0,21
09/29/2005,17:10,1139.75,1139.75,1139.75,1139.75,0,22
09/29/2005,17:11,1139.75,1139.75,1139.75,1139.75,0,4
09/29/2005,17:12,1139.75,1139.75,1139.75,1139.75,0,3
09/29/2005,17:13,1139.75,1139.75,1139.75,1139.75,0,160
09/29/2005,17:14,1139.75,1139.75,1139.50,1139.50,0,49
09/29/2005,17:15,1139.50,1139.75,1139.50,1139.75,1,4
09/29/2005,17:16,1139.50,1139.75,1139.50,1139.75,1,3
09/29/2005,17:17,1139.75,1139.75,1139.75,1139.75,5,0
09/29/2005,17:23,1139.50,1139.50,1139.50,1139.50,0,14
09/29/2005,17:24,1139.50,1139.50,1139.50,1139.50,0,5
09/29/2005,17:25,1139.50,1139.50,1139.50,1139.50,0,1
09/29/2005,17:30,1139.50,1139.50,1139.50,1139.50,0,2
09/29/2005,17:31,1139.50,1139.50,1139.50,1139.50,0,4
09/29/2005,17:33,1139.50,1139.50,1139.50,1139.50,0,4
09/29/2005,17:34,1139.50,1139.50,1139.50,1139.50,0,2
09/29/2005,17:35,1139.50,1139.50,1139.50,1139.50,0,1
09/29/2005,17:37,1139.75,1139.75,1139.75,1139.75,50,0
09/29/2005,17:40,1139.75,1139.75,1139.75,1139.75,1,0
09/29/2005,17:43,1139.50,1139.50,1139.50,1139.50,0,1
09/29/2005,17:45,1139.50,1139.50,1139.50,1139.50,0,2
09/29/2005,17:46,1139.50,1139.75,1139.50,1139.75,10,21
09/29/2005,17:51,1139.50,1139.50,1139.50,1139.50,0,1
09/29/2005,17:52,1139.50,1139.50,1139.50,1139.50,0,1
09/29/2005,17:55,1139.50,1139.50,1139.50,1139.50,0,1
09/29/2005,17:56,1139.50,1139.50,1139.25,1139.25,3,240
09/29/2005,17:57,1139.25,1139.25,1139.00,1139.00,0,205
09/29/2005,17:59,1139.00,1139.00,1139.00,1139.00,0,3
09/29/2005,18:00,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:01,1139.25,1139.25,1139.25,1139.25,2,0
09/29/2005,18:03,1139.25,1139.25,1139.00,1139.00,2,5
09/29/2005,18:04,1139.00,1139.00,1139.00,1139.00,0,12
09/29/2005,18:05,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:07,1139.25,1139.25,1139.25,1139.25,2,0
09/29/2005,18:08,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:13,1139.00,1139.00,1139.00,1139.00,0,38
09/29/2005,18:14,1139.00,1139.00,1139.00,1139.00,0,27
09/29/2005,18:16,1139.25,1139.25,1139.25,1139.25,2,0
09/29/2005,18:17,1139.00,1139.00,1139.00,1139.00,0,15
09/29/2005,18:18,1139.00,1139.00,1138.75,1139.00,3,11
09/29/2005,18:19,1139.00,1139.00,1139.00,1139.00,1,0
09/29/2005,18:20,1139.00,1139.00,1139.00,1139.00,10,0
09/29/2005,18:21,1139.25,1139.25,1139.25,1139.25,15,0
09/29/2005,18:22,1139.25,1139.25,1139.25,1139.25,2,0
09/29/2005,18:23,1139.25,1139.25,1139.25,1139.25,14,0
09/29/2005,18:24,1139.25,1139.25,1139.25,1139.25,2,0
09/29/2005,18:27,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:31,1139.25,1139.25,1139.25,1139.25,27,0
09/29/2005,18:32,1139.00,1139.25,1139.00,1139.25,30,1
09/29/2005,18:33,1139.25,1139.25,1139.25,1139.25,6,0
09/29/2005,18:34,1139.25,1139.25,1139.25,1139.25,4,0
09/29/2005,18:35,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:39,1139.25,1139.25,1139.25,1139.25,2,0
09/29/2005,18:43,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:47,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:49,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:50,1139.25,1139.25,1139.00,1139.00,53,2
09/29/2005,18:51,1139.25,1139.25,1139.25,1139.25,14,0
09/29/2005,18:54,1139.25,1139.25,1139.25,1139.25,5,0
09/29/2005,18:55,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,18:56,1139.25,1139.25,1139.25,1139.25,8,0
09/29/2005,18:58,1139.25,1139.25,1139.25,1139.25,25,0
09/29/2005,18:59,1139.25,1139.25,1139.25,1139.25,69,0
09/29/2005,19:00,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,19:02,1139.25,1139.25,1139.25,1139.25,1,0
09/29/2005,19:03,1139.25,1139.25,1139.25,1139.25,24,0
09/29/2005,19:04,1139.25,1139.25,1139.25,1139.25,2,0
09/29/2005,19:05,1139.50,1139.50,1139.25,1139.50,31,1
09/29/2005,19:06,1139.50,1139.50,1139.50,1139.50,20,0
09/29/2005,19:07,1139.50,1139.50,1139.50,1139.50,1,0
09/29/2005,19:08,1139.50,1139.50,1139.50,1139.50,50,0
09/29/2005,19:09,1139.25,1139.50,1139.25,1139.50,1,10
09/29/2005,19:11,1139.50,1139.50,1139.25,1139.50,5,10
09/29/2005,19:12,1139.25,1139.25,1139.25,1139.25,0,20
09/29/2005,19:13,1139.25,1139.25,1139.25,1139.25,0,45
09/29/2005,19:14,1139.25,1139.25,1139.25,1139.25,0,75
09/29/2005,19:15,1139.25,1139.25,1139.25,1139.25,0,64
09/29/2005,19:17,1139.25,1139.25,1139.25,1139.25,0,10
09/29/2005,19:18,1139.50,1139.50,1139.50,1139.50,12,0
09/29/2005,19:19,1139.25,1139.25,1139.25,1139.25,0,14
09/29/2005,19:20,1139.25,1139.50,1139.25,1139.50,26,1
09/29/2005,19:21,1139.50,1139.50,1139.50,1139.50,8,0
09/29/2005,19:22,1139.50,1139.50,1139.50,1139.50,4,0
09/29/2005,19:23,1139.50,1139.50,1139.50,1139.50,2,0
09/29/2005,19:24,1139.50,1139.50,1139.25,1139.25,19,17
09/29/2005,19:27,1139.50,1139.50,1139.50,1139.50,22,0
09/29/2005,19:28,1139.25,1139.25,1139.25,1139.25,0,20
09/29/2005,19:29,1139.50,1139.50,1139.50,1139.50,1,0
09/29/2005,19:31,1139.50,1139.50,1139.50,1139.50,1,0
09/29/2005,19:32,1139.25,1139.25,1139.25,1139.25,0,20
09/29/2005,19:33,1139.25,1139.25,1139.25,1139.25,0,6
09/29/2005,19:38,1139.25,1139.25,1139.25,1139.25,0,2
09/29/2005,19:41,1139.50,1139.50,1139.50,1139.50,5,0
09/29/2005,19:42,1139.50,1139.50,1139.50,1139.50,7,0
09/29/2005,19:43,1139.25,1139.25,1139.25,1139.25,0,5
09/29/2005,19:45,1139.25,1139.25,1139.25,1139.25,0,10
09/29/2005,19:46,1139.50,1139.50,1139.50,1139.50,5,0
09/29/2005,19:47,1139.25,1139.25,1139.25,1139.25,0,5
09/29/2005,19:48,1139.25,1139.25,1139.25,1139.25,0,10
09/29/2005,19:51,1139.25,1139.25,1139.25,1139.25,0,15
09/29/2005,19:53,1139.25,1139.25,1139.25,1139.25,0,10
09/29/2005,19:59,1139.50,1139.50,1139.50,1139.50,1,0
09/29/2005,20:00,1139.25,1139.25,1139.25,1139.25,0,5
09/29/2005,20:03,1139.50,1139.50,1139.50,1139.50,2,0
09/29/2005,20:06,1139.50,1139.50,1139.50,1139.50,58,0
09/29/2005,20:07,1139.25,1139.50,1139.25,1139.50,5,20
09/29/2005,20:08,1139.50,1139.50,1139.25,1139.25,1,1
09/29/2005,20:11,1139.25,1139.25,1139.25,1139.25,0,20
09/29/2005,20:15,1139.25,1139.25,1139.25,1139.25,0,21
09/29/2005,20:17,1139.50,1139.50,1139.50,1139.50,10,0
09/29/2005,20:22,1139.50,1139.50,1139.50,1139.50,10,0
09/29/2005,20:25,1139.50,1139.50,1139.50,1139.50,52,0
09/29/2005,20:27,1139.50,1139.50,1139.50,1139.50,44,0
09/29/2005,20:29,1139.25,1139.25,1139.25,1139.25,0,4
09/29/2005,20:30,1139.50,1139.50,1139.50,1139.50,8,0
09/29/2005,20:31,1139.50,1139.50,1139.50,1139.50,11,0
09/29/2005,20:32,1139.50,1139.50,1139.50,1139.50,52,0
09/29/2005,20:33,1139.75,1140.00,1139.50,1139.75,302,46
09/29/2005,20:38,1139.75,1139.75,1139.75,1139.75,0,205
09/29/2005,20:39,1139.75,1139.75,1139.75,1139.75,0,43
09/29/2005,20:40,1139.75,1139.75,1139.75,1139.75,0,7
09/29/2005,20:41,1139.75,1139.75,1139.75,1139.75,0,10
09/29/2005,20:42,1139.75,1139.75,1139.50,1139.50,0,18
09/29/2005,20:44,1139.75,1139.75,1139.75,1139.75,13,0
09/29/2005,20:46,1139.50,1139.50,1139.50,1139.50,0,22
09/29/2005,20:48,1139.75,1140.00,1139.75,1139.75,111,1
09/29/2005,20:49,1139.75,1139.75,1139.50,1139.75,10,12
09/29/2005,20:50,1139.75,1139.75,1139.75,1139.75,5,0
09/29/2005,20:51,1139.75,1139.75,1139.75,1139.75,39,0
09/29/2005,20:52,1139.75,1139.75,1139.75,1139.75,30,0
09/29/2005,20:53,1139.75,1139.75,1139.75,1139.75,20,0
09/29/2005,20:54,1139.75,1139.75,1139.75,1139.75,1,0
09/29/2005,20:55,1139.50,1139.50,1139.50,1139.50,0,15
09/29/2005,20:57,1139.50,1139.50,1139.50,1139.50,0,7
09/29/2005,20:58,1139.50,1139.50,1139.50,1139.50,0,10
09/29/2005,20:59,1139.75,1139.75,1139.75,1139.75,5,0
09/29/2005,21:00,1139.50,1139.50,1139.50,1139.50,0,26
09/29/2005,21:01,1139.50,1139.50,1139.50,1139.50,0,22
09/29/2005,21:02,1139.50,1139.50,1139.50,1139.50,0,7
09/29/2005,21:03,1139.50,1139.75,1139.50,1139.75,26,2
09/29/2005,21:04,1139.75,1139.75,1139.75,1139.75,12,0
09/29/2005,21:05,1139.75,1139.75,1139.75,1139.75,3,0
09/29/2005,21:06,1139.75,1139.75,1139.75,1139.75,1,0
09/29/2005,21:07,1139.75,1139.75,1139.75,1139.75,5,0
09/29/2005,21:09,1139.75,1139.75,1139.75,1139.75,52,0
09/29/2005,21:14,1139.75,1139.75,1139.75,1139.75,2,0
09/29/2005,21:22,1139.75,1139.75,1139.50,1139.50,1,1
09/29/2005,21:23,1139.50,1139.50,1139.50,1139.50,0,1
09/29/2005,21:25,1139.50,1139.75,1139.50,1139.50,50,15
09/29/2005,21:26,1139.75,1139.75,1139.75,1139.75,10,0
09/29/2005,21:27,1139.75,1139.75,1139.75,1139.75,14,0
09/29/2005,21:29,1139.50,1139.75,1139.50,1139.75,50,1
09/29/2005,21:30,1139.75,1139.75,1139.75,1139.75,2,0
09/29/2005,21:32,1139.75,1139.75,1139.75,1139.75,1,0
09/29/2005,21:33,1139.75,1140.25,1139.75,1140.25,132,0
09/29/2005,21:34,1140.00,1140.00,1140.00,1140.00,0,8
09/29/2005,21:35,1140.00,1140.00,1140.00,1140.00,0,1
09/29/2005,21:36,1140.00,1140.25,1140.00,1140.00,10,8
09/29/2005,21:37,1140.00,1140.00,1140.00,1140.00,0,1
09/29/2005,21:38,1140.00,1140.00,1140.00,1140.00,0,1
09/29/2005,21:40,1140.25,1140.25,1140.00,1140.00,110,2
09/29/2005,21:41,1140.00,1140.00,1140.00,1140.00,0,3
09/29/2005,21:42,1140.00,1140.00,1140.00,1140.00,0,3
09/29/2005,21:43,1140.25,1140.50,1140.00,1140.00,62,1
09/29/2005,21:44,1140.25,1140.25,1140.25,1140.25,3,0
09/29/2005,21:45,1140.50,1140.50,1140.50,1140.50,2,0
09/29/2005,21:46,1140.25,1140.25,1140.25,1140.25,0,1
09/29/2005,21:47,1140.25,1140.25,1140.25,1140.25,0,7
09/29/2005,21:48,1140.25,1140.25,1140.25,1140.25,0,3
09/29/2005,21:51,1140.25,1140.25,1140.25,1140.25,0,9
09/29/2005,21:52,1140.25,1140.25,1140.25,1140.25,0,3
09/29/2005,21:53,1140.25,1140.50,1140.25,1140.50,3,5
09/29/2005,21:55,1140.25,1140.25,1140.25,1140.25,0,6
09/29/2005,21:56,1140.25,1140.25,1140.25,1140.25,0,25
09/29/2005,21:57,1140.25,1140.25,1140.25,1140.25,0,11
09/29/2005,21:58,1140.25,1140.25,1140.00,1140.00,0,27
09/29/2005,21:59,1140.00,1140.25,1140.00,1140.25,1,5
09/29/2005,22:00,1140.25,1140.25,1140.25,1140.25,1,0
09/29/2005,22:01,1140.25,1140.25,1140.00,1140.00,1,24
09/29/2005,22:02,1140.00,1140.00,1140.00,1140.00,0,6
09/29/2005,22:03,1139.75,1139.75,1139.75,1139.75,0,1
09/29/2005,22:05,1140.00,1140.00,1139.75,1139.75,1,1
09/29/2005,22:07,1140.00,1140.00,1140.00,1140.00,15,0
09/29/2005,22:09,1140.25,1140.25,1140.25,1140.25,1,0
09/29/2005,22:12,1140.00,1140.00,1140.00,1140.00,0,6
09/29/2005,22:13,1140.25,1140.25,1140.25,1140.25,50,0
09/29/2005,22:14,1140.25,1140.25,1140.25,1140.25,50,0
09/29/2005,22:15,1140.25,1140.25,1140.25,1140.25,5,0
09/29/2005,22:19,1140.25,1140.25,1140.00,1140.00,1,1
09/29/2005,22:23,1140.00,1140.00,1140.00,1140.00,0,33
09/29/2005,22:24,1140.00,1140.00,1140.00,1140.00,0,5
09/29/2005,22:25,1140.00,1140.00,1140.00,1140.00,0,11
09/29/2005,22:26,1140.00,1140.25,1140.00,1140.00,11,5
09/29/2005,22:27,1140.25,1140.25,1140.25,1140.25,4,0
09/29/2005,22:29,1140.00,1140.00,1140.00,1140.00,0,4
09/29/2005,22:30,1140.00,1140.00,1140.00,1140.00,0,5
09/29/2005,22:31,1140.00,1140.00,1139.75,1139.75,0,6
09/29/2005,22:34,1139.75,1139.75,1139.75,1139.75,0,4
09/29/2005,22:35,1139.75,1139.75,1139.75,1139.75,0,2
09/29/2005,22:36,1139.75,1139.75,1139.75,1139.75,0,10
09/29/2005,22:38,1139.75,1140.00,1139.75,1140.00,20,5
09/29/2005,22:39,1140.00,1140.00,1140.00,1140.00,7,0
09/29/2005,22:40,1140.00,1140.00,1140.00,1140.00,1,0
09/29/2005,22:41,1140.00,1140.00,1140.00,1140.00,4,0
09/29/2005,22:42,1140.00,1140.00,1140.00,1140.00,3,0
09/29/2005,22:43,1140.00,1140.00,1140.00,1140.00,2,0
09/29/2005,22:44,1140.00,1140.00,1140.00,1140.00,3,0
09/29/2005,22:45,1140.00,1140.00,1140.00,1140.00,1,0
09/29/2005,22:48,1140.00,1140.25,1140.00,1140.25,2,0
09/29/2005,22:50,1140.00,1140.00,1140.00,1140.00,0,1
09/29/2005,22:51,1140.00,1140.00,1140.00,1140.00,0,3
09/29/2005,22:52,1140.00,1140.00,1140.00,1140.00,0,8
09/29/2005,22:53,1140.00,1140.00,1140.00,1140.00,0,3
09/29/2005,22:54,1140.00,1140.00,1140.00,1140.00,0,4
09/29/2005,22:55,1140.00,1140.00,1140.00,1140.00,0,2
09/29/2005,22:56,1140.00,1140.00,1140.00,1140.00,0,2
09/29/2005,22:57,1140.00,1140.00,1140.00,1140.00,0,9
09/29/2005,22:58,1140.00,1140.00,1140.00,1140.00,0,25
09/29/2005,23:01,1140.00,1140.50,1140.00,1140.25,38,9
09/29/2005,23:02,1140.00,1140.00,1140.00,1140.00,0,5
09/29/2005,23:03,1140.00,1140.00,1140.00,1140.00,0,3
09/29/2005,23:04,1140.00,1140.00,1140.00,1140.00,0,13
09/29/2005,23:05,1140.00,1140.00,1140.00,1140.00,0,1
09/29/2005,23:08,1140.00,1140.00,1140.00,1140.00,0,11
09/29/2005,23:09,1140.00,1140.00,1139.75,1139.75,0,21
09/29/2005,23:11,1140.00,1140.00,1140.00,1140.00,10,0
09/29/2005,23:12,1140.00,1140.00,1140.00,1140.00,21,0
09/29/2005,23:14,1140.00,1140.00,1140.00,1140.00,1,0
09/29/2005,23:16,1139.75,1139.75,1139.75,1139.75,0,1
09/29/2005,23:17,1139.75,1139.75,1139.75,1139.75,0,1
09/29/2005,23:19,1140.00,1140.00,1140.00,1140.00,1,0
09/29/2005,23:20,1139.75,1139.75,1139.75,1139.75,0,1
09/29/2005,23:23,1139.75,1139.75,1139.75,1139.75,0,18
09/29/2005,23:24,1139.75,1139.75,1139.75,1139.75,0,1
09/29/2005,23:25,1140.00,1140.00,1140.00,1140.00,1,0
09/29/2005,23:27,1139.75,1139.75,1139.75,1139.75,0,2
09/29/2005,23:29,1140.00,1140.00,1139.75,1139.75,4,2
09/29/2005,23:31,1139.75,1139.75,1139.75,1139.75,0,21
09/29/2005,23:33,1139.75,1139.75,1139.75,1139.75,0,1
09/29/2005,23:36,1139.75,1139.75,1139.75,1139.75,0,29
09/29/2005,23:37,1139.75,1139.75,1139.75,1139.75,0,1
09/29/2005,23:43,1139.75,1139.75,1139.75,1139.75,0,11
09/29/2005,23:44,1139.75,1139.75,1139.75,1139.75,0,2
09/29/2005,23:46,1139.50,1139.50,1139.50,1139.50,0,10
09/29/2005,23:47,1139.75,1139.75,1139.75,1139.75,25,0
09/29/2005,23:50,1139.50,1139.50,1139.50,1139.50,0,10
09/29/2005,23:51,1139.50,1139.50,1139.50,1139.50,0,10
09/29/2005,23:54,1139.50,1139.50,1139.50,1139.50,0,20
09/29/2005,23:59,1139.50,1139.75,1139.50,1139.75,34,1
09/30/2005,00:00,1140.00,1140.25,1140.00,1140.25,9,0
09/30/2005,00:03,1140.00,1140.00,1140.00,1140.00,0,51
09/30/2005,00:04,1140.00,1140.00,1140.00,1140.00,0,3
09/30/2005,00:05,1139.75,1139.75,1139.75,1139.75,0,126
09/30/2005,00:06,1139.75,1139.75,1139.75,1139.75,0,2
09/30/2005,00:07,1139.50,1139.75,1139.50,1139.75,1,1
09/30/2005,00:10,1139.75,1139.75,1139.75,1139.75,1,0
09/30/2005,00:12,1139.75,1139.75,1139.75,1139.75,6,0
09/30/2005,00:14,1139.75,1139.75,1139.75,1139.75,1,0
09/30/2005,00:17,1139.75,1139.75,1139.75,1139.75,6,0
09/30/2005,00:19,1139.50,1139.50,1139.50,1139.50,0,1
09/30/2005,00:20,1139.75,1139.75,1139.50,1139.50,2,1
09/30/2005,00:25,1139.50,1139.50,1139.50,1139.50,0,10
09/30/2005,00:26,1139.75,1139.75,1139.75,1139.75,50,0
09/30/2005,00:27,1139.75,1139.75,1139.75,1139.75,3,0
09/30/2005,00:29,1140.00,1140.00,1139.75,1139.75,1,10
09/30/2005,00:30,1139.75,1139.75,1139.75,1139.75,0,41
09/30/2005,00:31,1139.75,1139.75,1139.75,1139.75,0,49
09/30/2005,00:32,1139.75,1139.75,1139.75,1139.75,0,1
09/30/2005,00:33,1139.50,1139.75,1139.50,1139.75,50,20
09/30/2005,00:34,1139.50,1139.50,1139.50,1139.50,0,8
09/30/2005,00:38,1139.75,1139.75,1139.75,1139.75,9,0
09/30/2005,00:39,1139.75,1139.75,1139.75,1139.75,32,0
09/30/2005,00:41,1139.75,1139.75,1139.75,1139.75,7,0
09/30/2005,00:42,1139.75,1139.75,1139.50,1139.50,7,20
09/30/2005,00:43,1139.75,1139.75,1139.75,1139.75,9,0
09/30/2005,00:46,1140.00,1140.00,1140.00,1140.00,33,0
09/30/2005,00:49,1140.00,1140.00,1140.00,1140.00,14,0
09/30/2005,00:50,1140.00,1140.00,1140.00,1140.00,2,0
09/30/2005,00:51,1140.00,1140.00,1140.00,1140.00,1,0
09/30/2005,00:52,1139.75,1139.75,1139.75,1139.75,0,50
09/30/2005,00:53,1139.75,1140.00,1139.75,1140.00,10,3
09/30/2005,00:55,1140.00,1140.00,1139.75,1139.75,4,1
09/30/2005,00:56,1139.75,1140.00,1139.75,1140.00,8,9
09/30/2005,00:57,1140.00,1140.00,1140.00,1140.00,1,0
09/30/2005,00:58,1139.75,1140.00,1139.75,1140.00,70,5
09/30/2005,00:59,1140.00,1140.00,1140.00,1140.00,30,0
09/30/2005,01:01,1139.75,1139.75,1139.75,1139.75,0,6
09/30/2005,01:02,1139.75,1139.75,1139.75,1139.75,0,5
09/30/2005,01:03,1139.75,1139.75,1139.75,1139.75,0,1
09/30/2005,01:04,1139.75,1139.75,1139.75,1139.75,0,22
09/30/2005,01:05,1139.75,1139.75,1139.75,1139.75,0,5
09/30/2005,01:06,1139.75,1139.75,1139.75,1139.75,0,10
09/30/2005,01:08,1139.50,1139.50,1139.50,1139.50,0,8
09/30/2005,01:13,1139.75,1139.75,1139.75,1139.75,2,0
09/30/2005,01:14,1139.50,1139.50,1139.50,1139.50,0,100
09/30/2005,01:15,1139.50,1139.50,1139.50,1139.50,0,6
09/30/2005,01:16,1139.50,1139.50,1139.50,1139.50,0,2
09/30/2005,01:18,1139.50,1139.50,1139.50,1139.50,0,6
09/30/2005,01:19,1139.50,1139.50,1139.50,1139.50,0,45
09/30/2005,01:20,1139.50,1139.75,1139.50,1139.75,5,30
09/30/2005,01:21,1139.75,1139.75,1139.75,1139.75,1,0
09/30/2005,01:23,1139.75,1139.75,1139.75,1139.75,1,0
09/30/2005,01:24,1139.50,1139.50,1139.50,1139.50,0,6
09/30/2005,01:25,1139.50,1139.50,1139.50,1139.50,0,7
09/30/2005,01:26,1139.50,1139.50,1139.50,1139.50,0,3
09/30/2005,01:27,1139.50,1139.50,1139.50,1139.50,0,58
09/30/2005,01:29,1139.50,1139.50,1139.50,1139.50,0,9
09/30/2005,01:30,1139.50,1139.50,1139.25,1139.25,0,16
09/30/2005,01:31,1139.25,1139.50,1139.25,1139.50,36,1
09/30/2005,01:33,1139.50,1139.50,1139.50,1139.50,1,0
09/30/2005,01:34,1139.50,1139.50,1139.50,1139.50,2,0
09/30/2005,01:36,1139.50,1139.50,1139.50,1139.50,22,0
09/30/2005,01:37,1139.50,1139.50,1139.50,1139.50,13,0
09/30/2005,01:38,1139.25,1139.50,1139.25,1139.50,1,25
09/30/2005,01:40,1139.50,1139.50,1139.50,1139.50,5,0
09/30/2005,01:41,1139.25,1139.50,1139.25,1139.50,46,1
09/30/2005,01:42,1139.50,1139.50,1139.50,1139.50,4,0
09/30/2005,01:43,1139.75,1139.75,1139.75,1139.75,33,0
09/30/2005,01:44,1139.75,1139.75,1139.75,1139.75,24,0
09/30/2005,01:45,1139.50,1139.50,1139.50,1139.50,0,101
09/30/2005,01:46,1139.50,1139.50,1139.50,1139.50,0,37
09/30/2005,01:47,1139.50,1139.50,1139.50,1139.50,0,71
09/30/2005,01:48,1139.50,1139.50,1139.50,1139.50,0,3
09/30/2005,01:49,1139.50,1139.50,1139.50,1139.50,0,3
09/30/2005,01:50,1139.75,1139.75,1139.75,1139.75,20,0
09/30/2005,01:51,1139.75,1139.75,1139.75,1139.75,44,0
09/30/2005,01:52,1139.75,1140.00,1139.75,1139.75,14,1
09/30/2005,01:53,1139.75,1139.75,1139.75,1139.75,0,20
09/30/2005,01:54,1139.75,1139.75,1139.75,1139.75,0,32
09/30/2005,01:55,1139.75,1139.75,1139.75,1139.75,0,16
09/30/2005,01:56,1139.75,1139.75,1139.75,1139.75,0,70
09/30/2005,01:57,1139.75,1139.75,1139.75,1139.75,0,1
09/30/2005,01:58,1139.50,1139.50,1139.50,1139.50,0,10
09/30/2005,01:59,1139.50,1139.50,1139.25,1139.50,1,18
09/30/2005,02:00,1139.50,1139.50,1139.25,1139.25,13,1
09/30/2005,02:01,1139.25,1139.25,1138.50,1138.75,148,610
09/30/2005,02:02,1138.75,1139.00,1138.75,1139.00,114,0
09/30/2005,02:03,1139.00,1139.00,1138.75,1138.75,36,37
09/30/2005,02:04,1138.75,1138.75,1138.25,1138.50,3,219
09/30/2005,02:05,1138.50,1138.50,1138.25,1138.50,51,80
09/30/2005,02:06,1138.25,1138.50,1138.25,1138.50,89,12
09/30/2005,02:07,1138.50,1138.50,1138.50,1138.50,26,0
09/30/2005,02:08,1138.50,1138.75,1138.25,1138.25,13,72
09/30/2005,02:09,1138.25,1138.25,1138.00,1138.00,2,364
09/30/2005,02:10,1138.00,1138.25,1138.00,1138.25,56,4
09/30/2005,02:11,1138.50,1138.50,1138.50,1138.50,74,0
09/30/2005,02:12,1138.50,1138.75,1138.50,1138.75,29,0
09/30/2005,02:13,1138.75,1139.00,1138.75,1138.75,58,50
09/30/2005,02:14,1139.00,1139.00,1138.75,1138.75,7,77
09/30/2005,02:15,1138.50,1138.75,1138.50,1138.50,1,18
09/30/2005,02:16,1138.75,1139.00,1138.75,1139.00,136,0
09/30/2005,02:17,1138.75,1139.00,1138.75,1138.75,23,12
09/30/2005,02:18,1139.00,1139.00,1138.50,1138.75,24,402
09/30/2005,02:19,1138.50,1138.75,1138.50,1138.50,3,16
09/30/2005,02:20,1138.75,1139.00,1138.75,1139.00,60,0
09/30/2005,02:22,1138.75,1138.75,1138.75,1138.75,0,4
09/30/2005,02:23,1138.75,1138.75,1138.75,1138.75,0,1
09/30/2005,02:24,1138.75,1138.75,1138.25,1138.25,0,164
09/30/2005,02:25,1138.50,1138.50,1138.50,1138.50,111,0
09/30/2005,02:26,1138.50,1138.50,1138.25,1138.25,17,237
09/30/2005,02:27,1138.25,1138.50,1138.25,1138.25,31,190
09/30/2005,02:28,1138.50,1138.50,1138.50,1138.50,45,0
09/30/2005,02:30,1138.50,1138.50,1138.50,1138.50,68,0
09/30/2005,02:31,1138.75,1138.75,1138.75,1138.75,12,0
09/30/2005,02:32,1138.50,1138.50,1138.50,1138.50,0,2
09/30/2005,02:33,1138.50,1138.50,1138.25,1138.25,0,119
09/30/2005,02:34,1138.50,1138.50,1138.25,1138.50,119,82
09/30/2005,02:35,1138.50,1138.50,1138.25,1138.25,118,45
09/30/2005,02:36,1138.25,1138.50,1137.75,1137.75,17,202
09/30/2005,02:37,1138.00,1138.00,1137.75,1138.00,66,1
09/30/2005,02:38,1138.00,1138.00,1137.75,1138.00,89,2
09/30/2005,02:39,1138.00,1138.00,1137.75,1138.00,88,12
09/30/2005,02:40,1138.00,1138.00,1137.75,1137.75,27,81
09/30/2005,02:41,1138.00,1138.25,1138.00,1138.00,46,30
09/30/2005,02:42,1138.25,1138.50,1138.25,1138.25,69,7
09/30/2005,02:43,1138.25,1138.50,1137.75,1137.75,1,73
09/30/2005,02:44,1137.75,1137.75,1137.75,1137.75,0,2
09/30/2005,02:45,1137.75,1137.75,1137.75,1137.75,0,22
09/30/2005,02:47,1138.00,1138.25,1138.00,1138.25,175,0
09/30/2005,02:48,1138.25,1138.25,1138.25,1138.25,10,0
09/30/2005,02:49,1138.25,1138.25,1138.25,1138.25,7,0
09/30/2005,02:50,1138.25,1138.25,1138.25,1138.25,1,0
09/30/2005,02:51,1138.25,1138.50,1138.25,1138.25,65,6
09/30/2005,02:52,1138.25,1138.25,1138.25,1138.25,0,20
09/30/2005,02:53,1138.25,1138.25,1138.25,1138.25,0,1
09/30/2005,02:54,1138.25,1138.25,1138.25,1138.25,0,1
09/30/2005,02:55,1138.50,1138.50,1138.50,1138.50,91,0
09/30/2005,02:56,1138.50,1138.50,1138.50,1138.50,21,0
09/30/2005,02:57,1138.75,1138.75,1138.75,1138.75,25,0
09/30/2005,02:58,1138.75,1138.75,1138.75,1138.75,64,0
09/30/2005,02:59,1138.75,1139.00,1138.50,1138.75,31,1
09/30/2005,03:00,1138.75,1138.75,1138.75,1138.75,21,0
09/30/2005,03:01,1138.75,1138.75,1138.50,1138.50,5,7
09/30/2005,03:03,1138.50,1138.50,1138.50,1138.50,0,63
09/30/2005,03:04,1138.50,1138.50,1138.50,1138.50,0,75
09/30/2005,03:05,1138.50,1138.50,1138.50,1138.50,0,1
09/30/2005,03:06,1138.50,1138.50,1138.50,1138.50,0,7
09/30/2005,03:07,1138.50,1138.50,1138.50,1138.50,0,31
09/30/2005,03:08,1138.50,1138.50,1138.50,1138.50,0,2
09/30/2005,03:10,1138.50,1138.50,1138.50,1138.50,0,24
09/30/2005,03:11,1138.50,1138.50,1138.50,1138.50,0,17
09/30/2005,03:12,1138.75,1138.75,1138.50,1138.50,10,1
09/30/2005,03:13,1138.50,1138.50,1138.50,1138.50,0,111
09/30/2005,03:14,1138.75,1138.75,1138.50,1138.50,1,15
09/30/2005,03:16,1138.50,1138.50,1138.50,1138.50,0,90
09/30/2005,03:17,1138.50,1138.50,1138.50,1138.50,0,27
09/30/2005,03:18,1138.50,1138.50,1138.50,1138.50,0,20
09/30/2005,03:19,1138.50,1138.50,1138.25,1138.25,0,4
09/30/2005,03:20,1138.50,1138.50,1138.25,1138.25,88,50
09/30/2005,03:21,1138.50,1138.50,1138.00,1138.00,1,97
09/30/2005,03:22,1138.00,1138.00,1138.00,1138.00,0,45
09/30/2005,03:23,1138.00,1138.00,1138.00,1138.00,0,142
09/30/2005,03:24,1138.00,1138.00,1138.00,1138.00,0,30
09/30/2005,03:26,1138.00,1138.00,1138.00,1138.00,0,2
09/30/2005,03:27,1138.00,1138.25,1138.00,1138.25,7,2
09/30/2005,03:28,1138.25,1138.25,1138.00,1138.00,10,80
09/30/2005,03:29,1138.00,1138.00,1138.00,1138.00,0,12
09/30/2005,03:30,1138.25,1138.25,1138.00,1138.00,2,11
09/30/2005,03:32,1138.00,1138.00,1138.00,1138.00,0,205
09/30/2005,03:33,1138.00,1138.00,1138.00,1138.00,0,42
09/30/2005,03:34,1138.00,1138.00,1138.00,1138.00,0,28
09/30/2005,03:36,1138.25,1138.25,1138.25,1138.25,4,0
09/30/2005,03:37,1138.25,1138.50,1138.25,1138.25,120,18
09/30/2005,03:38,1138.25,1138.25,1138.25,1138.25,0,5
09/30/2005,03:39,1138.25,1138.25,1138.00,1138.00,1,75
09/30/2005,03:40,1138.00,1138.00,1138.00,1138.00,0,30
09/30/2005,03:41,1138.00,1138.00,1138.00,1138.00,0,12
09/30/2005,03:42,1138.00,1138.00,1138.00,1138.00,0,15
09/30/2005,03:43,1138.00,1138.00,1138.00,1138.00,0,110
09/30/2005,03:44,1138.00,1138.00,1138.00,1138.00,0,36
09/30/2005,03:45,1138.00,1138.00,1138.00,1138.00,0,1
09/30/2005,03:46,1138.00,1138.00,1138.00,1138.00,0,57
09/30/2005,03:48,1138.25,1138.25,1138.00,1138.00,10,20
09/30/2005,03:49,1138.25,1138.25,1138.00,1138.00,250,150
09/30/2005,03:50,1138.00,1138.00,1138.00,1138.00,0,37
09/30/2005,03:51,1137.75,1138.00,1137.75,1137.75,3,158
09/30/2005,03:52,1137.75,1138.00,1137.75,1137.75,5,302
09/30/2005,03:53,1137.75,1137.75,1137.50,1137.75,8,55
09/30/2005,03:54,1137.75,1137.75,1137.75,1137.75,13,0
09/30/2005,03:55,1137.75,1138.00,1137.75,1138.00,52,0
09/30/2005,03:56,1137.75,1137.75,1137.50,1137.75,31,213
09/30/2005,03:57,1137.50,1137.50,1137.25,1137.25,0,147
09/30/2005,03:58,1137.50,1137.50,1137.50,1137.50,123,0
09/30/2005,03:59,1137.25,1137.50,1137.25,1137.50,10,3
09/30/2005,04:00,1137.50,1137.50,1137.50,1137.50,38,0
09/30/2005,04:01,1137.50,1137.50,1137.50,1137.50,16,0
09/30/2005,04:02,1137.25,1137.50,1137.25,1137.50,5,30
09/30/2005,04:03,1137.50,1137.50,1137.50,1137.50,2,0
09/30/2005,04:04,1137.50,1137.50,1137.25,1137.50,70,1
09/30/2005,04:05,1137.50,1137.50,1137.50,1137.50,43,0
09/30/2005,04:06,1137.75,1137.75,1137.75,1137.75,1,0
09/30/2005,04:07,1137.50,1137.50,1137.50,1137.50,0,12
09/30/2005,04:08,1137.50,1137.50,1137.50,1137.50,0,3
09/30/2005,04:09,1137.75,1137.75,1137.50,1137.75,27,18
09/30/2005,04:10,1137.75,1137.75,1137.75,1137.75,58,0
09/30/2005,04:11,1137.75,1137.75,1137.75,1137.75,11,0
09/30/2005,04:13,1138.00,1138.00,1138.00,1138.00,2,0
09/30/2005,04:14,1137.75,1137.75,1137.75,1137.75,0,5
09/30/2005,04:15,1137.75,1137.75,1137.75,1137.75,0,5
09/30/2005,04:18,1138.00,1138.00,1138.00,1138.00,59,0
09/30/2005,04:19,1138.00,1138.00,1137.75,1137.75,2,10
09/30/2005,04:21,1137.75,1137.75,1137.50,1137.50,9,95
09/30/2005,04:22,1137.50,1137.50,1137.50,1137.50,0,1
09/30/2005,04:23,1137.50,1137.50,1137.50,1137.50,0,97
09/30/2005,04:24,1137.50,1137.50,1137.50,1137.50,0,73
09/30/2005,04:25,1137.50,1137.75,1137.50,1137.75,1,10
09/30/2005,04:28,1137.50,1137.50,1137.50,1137.50,0,10
09/30/2005,04:29,1137.50,1137.75,1137.50,1137.50,52,10
09/30/2005,04:30,1137.75,1137.75,1137.25,1137.50,2,150
09/30/2005,04:31,1137.50,1137.50,1137.50,1137.50,13,0
09/30/2005,04:32,1137.25,1137.25,1137.25,1137.25,0,15
09/30/2005,04:33,1137.25,1137.50,1137.00,1137.50,239,303
09/30/2005,04:34,1137.50,1137.50,1137.25,1137.25,16,5
09/30/2005,04:35,1137.50,1137.50,1137.25,1137.50,28,1
09/30/2005,04:36,1137.50,1137.50,1137.50,1137.50,25,0
09/30/2005,04:37,1137.50,1137.50,1137.50,1137.50,81,0
09/30/2005,04:38,1137.50,1137.50,1137.50,1137.50,128,0
09/30/2005,04:42,1137.50,1137.50,1137.50,1137.50,87,0
09/30/2005,04:43,1137.50,1137.50,1137.50,1137.50,15,0
09/30/2005,04:44,1137.50,1137.50,1137.50,1137.50,8,0
09/30/2005,04:45,1137.50,1137.50,1137.50,1137.50,11,0
09/30/2005,04:46,1137.50,1137.50,1137.50,1137.50,1,0
09/30/2005,04:47,1137.75,1137.75,1137.25,1137.25,50,1
09/30/2005,04:48,1137.50,1137.50,1137.50,1137.50,10,0
09/30/2005,04:49,1137.75,1137.75,1137.75,1137.75,46,0
09/30/2005,04:51,1137.75,1137.75,1137.50,1137.75,121,10
09/30/2005,04:52,1137.75,1138.00,1137.75,1138.00,43,15
09/30/2005,04:53,1138.00,1138.00,1138.00,1138.00,90,0
09/30/2005,04:54,1138.00,1138.00,1138.00,1138.00,55,0
09/30/2005,04:55,1138.00,1138.00,1138.00,1138.00,1,0
09/30/2005,04:56,1137.75,1137.75,1137.75,1137.75,0,1
09/30/2005,04:57,1138.00,1138.00,1137.75,1137.75,50,6
09/30/2005,04:58,1138.00,1138.00,1138.00,1138.00,1,0
09/30/2005,05:02,1138.00,1138.00,1137.75,1137.75,2,21
09/30/2005,05:03,1138.00,1138.00,1138.00,1138.00,2,0
09/30/2005,05:04,1138.00,1138.00,1138.00,1138.00,1,0
09/30/2005,05:06,1137.75,1137.75,1137.75,1137.75,0,50
09/30/2005,05:07,1137.75,1137.75,1137.50,1137.50,0,19
09/30/2005,05:08,1137.75,1137.75,1137.50,1137.50,20,1
09/30/2005,05:09,1137.50,1137.75,1137.50,1137.75,63,85
09/30/2005,05:10,1137.75,1137.75,1137.25,1137.25,12,103
09/30/2005,05:11,1137.50,1137.50,1137.50,1137.50,38,0
09/30/2005,05:13,1137.75,1137.75,1137.75,1137.75,67,0
09/30/2005,05:15,1137.75,1137.75,1137.75,1137.75,18,0
09/30/2005,05:16,1137.75,1137.75,1137.75,1137.75,20,0
09/30/2005,05:17,1137.50,1137.75,1137.50,1137.75,5,2
09/30/2005,05:18,1137.75,1137.75,1137.75,1137.75,16,0
09/30/2005,05:20,1138.00,1138.00,1138.00,1138.00,104,0
09/30/2005,05:21,1138.25,1138.25,1138.25,1138.25,3,0
09/30/2005,05:22,1138.00,1138.00,1138.00,1138.00,0,8
09/30/2005,05:23,1138.25,1138.25,1138.00,1138.25,123,5
09/30/2005,05:24,1138.25,1138.25,1138.00,1138.00,86,1
09/30/2005,05:25,1138.25,1138.50,1138.25,1138.50,70,0
09/30/2005,05:26,1138.50,1138.50,1138.50,1138.50,5,0
09/30/2005,05:27,1138.50,1138.50,1138.50,1138.50,41,0
09/30/2005,05:28,1138.50,1138.50,1138.25,1138.50,253,21
09/30/2005,05:29,1138.50,1138.50,1138.25,1138.50,121,2
09/30/2005,05:30,1138.50,1138.50,1138.50,1138.50,24,0
09/30/2005,05:31,1138.50,1138.50,1138.50,1138.50,5,0
09/30/2005,05:32,1138.50,1138.50,1138.50,1138.50,2,0
09/30/2005,05:33,1138.50,1138.50,1138.50,1138.50,130,0
09/30/2005,05:35,1138.50,1138.50,1138.50,1138.50,2,0
09/30/2005,05:37,1138.25,1138.25,1138.25,1138.25,0,2
09/30/2005,05:38,1138.25,1138.25,1138.25,1138.25,0,3
09/30/2005,05:39,1138.25,1138.25,1138.00,1138.25,4,113
09/30/2005,05:40,1138.00,1138.00,1137.75,1137.75,0,109
09/30/2005,05:41,1138.00,1138.00,1137.75,1137.75,7,2
09/30/2005,05:42,1137.75,1138.00,1137.75,1138.00,10,2
09/30/2005,05:43,1138.00,1138.00,1138.00,1138.00,4,0
09/30/2005,05:44,1137.75,1138.00,1137.75,1138.00,47,2
09/30/2005,05:46,1138.25,1138.25,1138.25,1138.25,1,0
09/30/2005,05:48,1138.25,1138.25,1138.25,1138.25,1,0
09/30/2005,05:50,1138.00,1138.00,1138.00,1138.00,0,21
09/30/2005,05:51,1138.25,1138.25,1138.00,1138.00,5,12
09/30/2005,05:52,1138.00,1138.00,1138.00,1138.00,0,7
09/30/2005,05:53,1138.00,1138.00,1138.00,1138.00,0,1
09/30/2005,05:54,1138.00,1138.00,1138.00,1138.00,0,1
09/30/2005,05:57,1138.00,1138.00,1138.00,1138.00,0,3
09/30/2005,05:58,1138.25,1138.25,1138.25,1138.25,1,0
09/30/2005,05:59,1138.25,1138.25,1138.25,1138.25,2,0
09/30/2005,06:00,1138.25,1138.25,1138.25,1138.25,2,0
09/30/2005,06:01,1138.00,1138.00,1138.00,1138.00,0,164
09/30/2005,06:02,1138.25,1138.25,1138.25,1138.25,1,0
09/30/2005,06:03,1138.25,1138.25,1138.25,1138.25,1,0
09/30/2005,06:04,1138.25,1138.25,1138.25,1138.25,1,0
09/30/2005,06:05,1138.25,1138.25,1138.25,1138.25,2,0
09/30/2005,06:06,1138.25,1138.25,1138.25,1138.25,2,0
09/30/2005,06:07,1138.00,1138.25,1138.00,1138.00,1,100
09/30/2005,06:08,1138.00,1138.00,1138.00,1138.00,0,75
09/30/2005,06:09,1138.00,1138.00,1138.00,1138.00,0,5
09/30/2005,06:10,1138.00,1138.00,1138.00,1138.00,0,20
09/30/2005,06:12,1138.00,1138.00,1138.00,1138.00,0,5
09/30/2005,06:13,1138.25,1138.25,1138.25,1138.25,32,0
09/30/2005,06:14,1138.25,1138.25,1138.25,1138.25,1,0
09/30/2005,06:15,1138.00,1138.00,1138.00,1138.00,0,18
09/30/2005,06:16,1138.00,1138.00,1138.00,1138.00,0,1
09/30/2005,06:17,1138.00,1138.00,1138.00,1138.00,0,2
09/30/2005,06:18,1138.25,1138.50,1138.25,1138.50,288,0
09/30/2005,06:19,1138.50,1138.75,1138.50,1138.50,36,7
09/30/2005,06:20,1138.50,1138.50,1138.50,1138.50,0,58
09/30/2005,06:21,1138.50,1138.50,1138.50,1138.50,0,26
09/30/2005,06:22,1138.50,1138.50,1138.50,1138.50,0,15
09/30/2005,06:23,1138.50,1138.50,1138.50,1138.50,0,2
09/30/2005,06:25,1138.50,1138.50,1138.25,1138.25,0,26
09/30/2005,06:26,1138.50,1138.50,1138.50,1138.50,5,0
09/30/2005,06:27,1138.50,1138.50,1138.50,1138.50,57,0
09/30/2005,06:28,1138.50,1138.50,1138.50,1138.50,239,0
09/30/2005,06:29,1138.25,1138.50,1138.25,1138.25,50,27
09/30/2005,06:30,1138.50,1138.50,1138.50,1138.50,51,0
09/30/2005,06:31,1138.50,1138.50,1138.50,1138.50,1,0
09/30/2005,06:32,1138.50,1138.50,1138.50,1138.50,146,0
09/30/2005,06:33,1138.50,1138.50,1138.50,1138.50,1,0
09/30/2005,06:34,1138.50,1138.50,1138.50,1138.50,1,0
09/30/2005,06:35,1138.50,1138.75,1138.50,1138.75,159,0
09/30/2005,06:36,1139.00,1139.00,1138.75,1138.75,34,71
09/30/2005,06:37,1138.75,1138.75,1138.75,1138.75,0,4
09/30/2005,06:38,1139.00,1139.00,1139.00,1139.00,4,0
09/30/2005,06:39,1139.00,1139.00,1139.00,1139.00,1,0
09/30/2005,06:40,1139.00,1139.00,1138.75,1139.00,61,8
09/30/2005,06:42,1139.00,1139.00,1139.00,1139.00,80,0
09/30/2005,06:43,1138.75,1138.75,1138.50,1138.50,0,227
09/30/2005,06:44,1138.50,1138.50,1138.50,1138.50,0,4
09/30/2005,06:45,1138.50,1138.50,1138.50,1138.50,0,98
09/30/2005,06:46,1138.50,1138.50,1138.50,1138.50,0,2
09/30/2005,06:47,1138.75,1138.75,1138.75,1138.75,1,0
09/30/2005,06:48,1138.50,1138.50,1138.50,1138.50,0,21
09/30/2005,06:49,1138.75,1138.75,1138.75,1138.75,1,0
09/30/2005,06:51,1138.50,1138.50,1138.50,1138.50,0,6
09/30/2005,06:52,1138.50,1138.75,1138.50,1138.75,1,20
09/30/2005,06:53,1138.75,1138.75,1138.50,1138.50,200,1
09/30/2005,06:54,1138.50,1138.50,1138.50,1138.50,0,3
09/30/2005,06:55,1138.50,1138.50,1138.50,1138.50,0,1
09/30/2005,06:56,1138.50,1138.75,1138.50,1138.75,15,22
09/30/2005,06:58,1138.75,1139.00,1138.75,1138.75,180,29
09/30/2005,06:59,1138.75,1138.75,1138.75,1138.75,0,3
09/30/2005,07:00,1138.75,1138.75,1138.75,1138.75,0,62
09/30/2005,07:01,1138.75,1139.00,1138.50,1139.00,105,98
09/30/2005,07:02,1138.75,1138.75,1138.50,1138.75,2,119
09/30/2005,07:03,1138.75,1139.00,1138.75,1139.00,379,53
09/30/2005,07:04,1139.00,1139.00,1138.75,1138.75,2,1
09/30/2005,07:05,1138.75,1138.75,1138.75,1138.75,0,67
09/30/2005,07:06,1138.75,1139.00,1138.75,1139.00,109,3
09/30/2005,07:07,1139.00,1139.25,1139.00,1139.00,141,138
09/30/2005,07:08,1139.00,1139.00,1139.00,1139.00,0,20
09/30/2005,07:09,1139.00,1139.00,1139.00,1139.00,0,230
09/30/2005,07:10,1139.00,1139.00,1139.00,1139.00,0,12
09/30/2005,07:11,1139.00,1139.25,1139.00,1139.25,461,11
09/30/2005,07:12,1139.25,1139.25,1139.25,1139.25,74,0
09/30/2005,07:13,1139.25,1139.50,1139.25,1139.50,514,0
09/30/2005,07:14,1139.50,1139.50,1139.25,1139.50,304,1
09/30/2005,07:15,1139.50,1139.50,1139.50,1139.50,152,0
09/30/2005,07:16,1139.50,1139.50,1139.50,1139.50,217,0
09/30/2005,07:17,1139.25,1139.25,1139.25,1139.25,0,226
09/30/2005,07:18,1139.25,1139.75,1139.25,1139.50,246,137
09/30/2005,07:19,1139.50,1139.50,1139.25,1139.25,0,20
09/30/2005,07:20,1139.50,1139.75,1139.50,1139.75,191,46
09/30/2005,07:21,1139.50,1139.75,1139.50,1139.50,2,251
09/30/2005,07:22,1139.50,1139.75,1139.50,1139.75,2,19
09/30/2005,07:23,1139.50,1139.75,1139.50,1139.50,138,188
09/30/2005,07:24,1139.50,1139.75,1139.50,1139.75,135,6
09/30/2005,07:25,1139.75,1139.75,1139.75,1139.75,85,0
09/30/2005,07:26,1139.75,1139.75,1139.50,1139.75,147,3
09/30/2005,07:27,1139.50,1139.50,1139.50,1139.50,0,289
09/30/2005,07:28,1139.50,1139.50,1139.25,1139.50,5,35
09/30/2005,07:29,1139.25,1139.50,1139.25,1139.50,144,20
09/30/2005,07:30,1139.25,1139.75,1139.25,1139.25,103,47
09/30/2005,07:31,1139.25,1139.25,1138.50,1139.00,126,568
09/30/2005,07:32,1139.00,1139.00,1138.00,1138.25,256,769
09/30/2005,07:33,1138.25,1138.50,1138.00,1138.25,253,446
09/30/2005,07:34,1138.00,1138.50,1138.00,1138.25,193,204
09/30/2005,07:35,1138.50,1138.50,1138.00,1138.00,8,101
09/30/2005,07:36,1138.25,1138.25,1138.00,1138.25,155,4
09/30/2005,07:37,1138.25,1138.25,1138.00,1138.25,291,1
09/30/2005,07:38,1138.25,1138.50,1138.25,1138.50,251,3
09/30/2005,07:39,1138.50,1138.50,1138.00,1138.25,43,300
09/30/2005,07:40,1138.25,1138.50,1138.25,1138.50,428,0
09/30/2005,07:41,1138.50,1138.75,1138.50,1138.50,42,213
09/30/2005,07:42,1138.50,1138.50,1138.50,1138.50,0,134
09/30/2005,07:43,1138.25,1138.50,1138.00,1138.25,109,347
09/30/2005,07:44,1138.25,1138.25,1138.00,1138.25,110,1
09/30/2005,07:45,1138.25,1138.50,1138.25,1138.25,153,31
09/30/2005,07:46,1138.25,1138.50,1138.25,1138.25,206,180
09/30/2005,07:47,1138.50,1138.50,1138.25,1138.25,14,21
09/30/2005,07:48,1138.25,1138.50,1138.25,1138.50,201,97
09/30/2005,07:49,1138.50,1138.50,1138.50,1138.50,19,0
09/30/2005,07:50,1138.50,1138.50,1138.25,1138.50,270,3
09/30/2005,07:51,1138.25,1138.50,1138.25,1138.25,12,4
09/30/2005,07:52,1138.50,1138.50,1138.25,1138.25,100,42
09/30/2005,07:53,1138.25,1138.50,1138.00,1138.25,129,67
09/30/2005,07:54,1138.50,1139.00,1138.50,1138.75,540,11
09/30/2005,07:55,1138.75,1139.00,1138.75,1139.00,492,45
09/30/2005,07:56,1139.25,1139.50,1139.00,1139.00,302,129
09/30/2005,07:57,1138.75,1139.25,1138.75,1138.75,105,184
09/30/2005,07:58,1139.00,1139.25,1138.75,1139.00,176,84
09/30/2005,07:59,1139.00,1139.25,1139.00,1139.00,100,76
09/30/2005,08:00,1139.00,1139.25,1138.75,1139.00,119,190
09/30/2005,08:01,1138.75,1138.75,1138.00,1138.25,25,820
09/30/2005,08:02,1138.25,1138.25,1138.00,1138.25,24,12
09/30/2005,08:03,1138.25,1138.25,1138.25,1138.25,13,0
09/30/2005,08:04,1138.00,1138.50,1138.00,1138.25,438,53
09/30/2005,08:05,1138.25,1138.50,1138.00,1138.00,107,353
09/30/2005,08:06,1138.25,1138.25,1138.00,1138.00,274,3
09/30/2005,08:07,1138.00,1138.50,1138.00,1138.25,104,87
09/30/2005,08:08,1138.25,1138.25,1138.25,1138.25,0,2
09/30/2005,08:09,1138.50,1138.50,1138.25,1138.50,106,24
09/30/2005,08:10,1138.50,1138.75,1138.50,1138.50,373,2
09/30/2005,08:11,1138.50,1138.75,1138.50,1138.75,114,32
09/30/2005,08:12,1138.75,1138.75,1138.50,1138.50,359,168
09/30/2005,08:13,1138.25,1138.75,1138.25,1138.50,405,133
09/30/2005,08:14,1138.50,1138.75,1138.50,1138.75,143,18
09/30/2005,08:15,1138.75,1139.00,1138.75,1138.75,221,43
09/30/2005,08:16,1138.75,1138.75,1138.50,1138.50,0,53
09/30/2005,08:17,1138.50,1139.00,1138.50,1139.00,161,10
09/30/2005,08:18,1138.75,1139.25,1138.75,1139.00,331,161
09/30/2005,08:19,1139.00,1139.00,1139.00,1139.00,0,204
09/30/2005,08:20,1139.00,1139.00,1138.75,1138.75,10,43
09/30/2005,08:21,1139.00,1139.00,1138.75,1138.75,171,192
09/30/2005,08:22,1138.75,1138.75,1138.50,1138.75,36,27
09/30/2005,08:23,1138.75,1139.25,1138.75,1139.00,403,143
09/30/2005,08:24,1139.00,1139.00,1138.75,1138.75,100,179
09/30/2005,08:25,1139.00,1139.00,1138.75,1138.75,116,1
09/30/2005,08:26,1139.00,1139.00,1138.75,1138.75,104,20
09/30/2005,08:27,1138.75,1138.75,1138.50,1138.75,28,236
09/30/2005,08:28,1138.75,1138.75,1138.50,1138.75,329,2
09/30/2005,08:29,1138.75,1139.00,1138.50,1138.75,189,184
09/30/2005,08:30,1138.75,1138.75,1138.25,1138.75,464,1004
09/30/2005,08:31,1138.75,1138.75,1138.00,1138.50,816,2277
09/30/2005,08:32,1138.25,1138.50,1138.00,1138.00,526,708
09/30/2005,08:33,1138.25,1138.25,1137.75,1138.25,596,1431
09/30/2005,08:34,1138.25,1139.00,1138.00,1138.75,2085,431
09/30/2005,08:35,1138.75,1139.00,1138.50,1138.75,514,408
09/30/2005,08:36,1138.75,1139.50,1138.75,1139.00,2560,1122
09/30/2005,08:37,1139.25,1139.25,1138.25,1138.50,136,2439
09/30/2005,08:38,1138.50,1138.50,1138.25,1138.50,1022,61
09/30/2005,08:39,1138.50,1138.50,1138.00,1138.00,271,840
09/30/2005,08:40,1138.00,1138.25,1137.75,1138.00,709,779
09/30/2005,08:41,1138.00,1138.25,1137.75,1138.00,903,409
09/30/2005,08:42,1138.25,1138.50,1138.00,1138.25,463,214
09/30/2005,08:43,1138.25,1138.50,1138.25,1138.25,97,1011
09/30/2005,08:44,1138.25,1138.25,1137.75,1138.25,673,1180
09/30/2005,08:45,1138.00,1139.00,1138.00,1138.25,1189,402
09/30/2005,08:46,1138.25,1138.50,1138.00,1138.50,612,452
09/30/2005,08:47,1138.00,1138.50,1137.50,1138.00,1311,1446
09/30/2005,08:48,1138.00,1138.25,1137.75,1138.00,809,507
09/30/2005,08:49,1138.00,1138.25,1137.75,1138.00,1230,296
09/30/2005,08:50,1138.00,1139.00,1138.00,1138.75,1573,572
09/30/2005,08:51,1138.75,1138.75,1138.00,1138.00,313,1084
09/30/2005,08:52,1138.25,1138.25,1137.25,1137.50,416,1634
09/30/2005,08:53,1137.75,1138.00,1137.25,1137.50,1143,2243
09/30/2005,08:54,1137.50,1138.00,1137.25,1137.75,956,956
09/30/2005,08:55,1137.50,1137.75,1137.25,1137.75,91,561
09/30/2005,08:56,1137.50,1137.75,1137.00,1137.25,1417,1446
09/30/2005,08:57,1137.00,1137.50,1137.00,1137.25,706,826
09/30/2005,08:58,1137.50,1138.50,1137.25,1138.25,5512,1686
09/30/2005,08:59,1138.00,1139.75,1138.00,1139.75,7561,2764
09/30/2005,09:00,1139.50,1140.00,1139.25,1140.00,4215,3258
09/30/2005,09:01,1140.00,1140.25,1139.50,1139.75,1532,2754
09/30/2005,09:02,1139.75,1140.25,1139.25,1139.50,2554,1207
09/30/2005,09:03,1139.25,1139.75,1138.25,1138.50,3149,4059
09/30/2005,09:04,1138.50,1138.50,1137.50,1138.50,1816,2940
09/30/2005,09:05,1138.50,1138.75,1138.25,1138.75,684,1572
09/30/2005,09:06,1138.50,1138.75,1138.25,1138.50,475,716
09/30/2005,09:07,1138.50,1139.75,1138.50,1139.75,2823,1376
09/30/2005,09:08,1139.75,1140.00,1139.50,1139.75,1686,1297
09/30/2005,09:09,1139.75,1140.50,1139.75,1140.50,2685,1214
09/30/2005,09:10,1140.50,1140.50,1139.75,1139.75,2644,1731
09/30/2005,09:11,1139.75,1140.00,1139.00,1139.25,1242,2383
09/30/2005,09:12,1139.25,1139.50,1139.00,1139.25,1136,972
09/30/2005,09:13,1139.25,1139.50,1139.00,1139.00,638,1466
09/30/2005,09:14,1139.00,1139.00,1138.50,1138.50,761,1444
09/30/2005,09:15,1138.50,1139.00,1138.00,1138.50,941,2234
09/30/2005,09:16,1138.75,1138.75,1138.25,1138.50,651,773
09/30/2005,09:17,1138.50,1139.00,1138.25,1138.75,1727,1319
09/30/2005,09:18,1138.75,1139.00,1138.25,1138.25,127,953
09/30/2005,09:19,1138.50,1138.50,1137.75,1138.50,631,1282
09/30/2005,09:20,1138.50,1139.00,1138.25,1138.75,1149,1035
09/30/2005,09:21,1139.00,1139.25,1138.50,1139.25,952,936
09/30/2005,09:22,1139.25,1139.75,1139.00,1139.25,1147,949
09/30/2005,09:23,1139.00,1139.75,1138.75,1139.50,1357,1461
09/30/2005,09:24,1139.75,1140.00,1139.50,1139.75,938,1202
09/30/2005,09:25,1139.75,1140.50,1139.50,1140.00,2360,863
09/30/2005,09:26,1140.00,1140.25,1139.50,1139.75,520,788
09/30/2005,09:27,1139.75,1140.25,1139.50,1140.00,933,613
09/30/2005,09:28,1140.00,1140.25,1139.50,1139.75,485,706
09/30/2005,09:29,1139.75,1140.00,1139.00,1139.50,306,1261
09/30/2005,09:30,1139.25,1140.00,1139.25,1139.75,955,568
09/30/2005,09:31,1139.50,1140.00,1139.25,1139.50,800,776
09/30/2005,09:32,1139.50,1139.50,1139.00,1139.50,293,1089
09/30/2005,09:33,1139.25,1139.75,1139.25,1139.50,1133,703
09/30/2005,09:34,1139.50,1140.25,1139.25,1139.75,1572,451
09/30/2005,09:35,1139.75,1140.00,1139.25,1139.50,460,634
09/30/2005,09:36,1139.75,1139.75,1139.50,1139.75,424,146
09/30/2005,09:37,1139.75,1140.00,1138.75,1139.00,1336,2853
09/30/2005,09:38,1139.00,1139.25,1138.75,1139.00,752,182
09/30/2005,09:39,1138.75,1139.50,1138.75,1139.25,703,104
09/30/2005,09:40,1139.50,1139.50,1139.00,1139.50,315,279
09/30/2005,09:41,1139.25,1140.00,1139.25,1139.75,1112,304
09/30/2005,09:42,1139.75,1139.75,1139.50,1139.50,184,394
09/30/2005,09:43,1139.50,1140.75,1139.50,1140.50,3645,932
09/30/2005,09:44,1140.50,1140.75,1140.00,1140.25,1747,1147
09/30/2005,09:45,1140.50,1141.00,1140.25,1140.75,3532,1436
09/30/2005,09:46,1140.75,1141.50,1140.50,1141.25,5577,4758
09/30/2005,09:47,1141.50,1142.00,1141.25,1141.50,4511,1633
09/30/2005,09:48,1141.75,1142.00,1141.25,1141.50,3669,2530
09/30/2005,09:49,1141.50,1141.75,1141.00,1141.00,1196,1106
09/30/2005,09:50,1141.00,1141.25,1140.75,1141.00,234,2218
09/30/2005,09:51,1141.00,1141.50,1141.00,1141.25,465,158
09/30/2005,09:52,1141.50,1141.75,1141.25,1141.50,696,933
09/30/2005,09:53,1141.50,1141.75,1141.00,1141.25,234,749
09/30/2005,09:54,1141.00,1141.75,1141.00,1141.50,1279,664
09/30/2005,09:55,1141.50,1141.75,1141.25,1141.50,1154,519
09/30/2005,09:56,1141.25,1141.50,1141.25,1141.50,508,650
09/30/2005,09:57,1141.50,1142.00,1141.25,1141.75,1942,1295
09/30/2005,09:58,1141.75,1142.00,1141.50,1141.75,752,629
09/30/2005,09:59,1141.50,1141.75,1140.75,1141.00,893,2310
09/30/2005,10:00,1141.00,1141.25,1140.75,1140.75,798,3040
09/30/2005,10:01,1140.75,1141.00,1140.00,1140.00,493,2623
09/30/2005,10:02,1140.00,1140.50,1139.75,1140.00,1249,1261
09/30/2005,10:03,1140.00,1140.25,1139.50,1140.00,555,2885
09/30/2005,10:04,1140.00,1140.25,1140.00,1140.25,180,786
09/30/2005,10:05,1140.00,1140.25,1139.75,1140.25,260,526
09/30/2005,10:06,1140.25,1140.25,1139.50,1139.75,457,1231
09/30/2005,10:07,1139.75,1140.00,1139.50,1139.75,159,557
09/30/2005,10:08,1139.75,1139.75,1139.50,1139.75,167,170
09/30/2005,10:09,1139.75,1139.75,1139.50,1139.75,109,152
09/30/2005,10:10,1139.75,1139.75,1139.50,1139.50,686,26
09/30/2005,10:11,1139.75,1139.75,1139.50,1139.75,391,47
09/30/2005,10:12,1139.75,1140.00,1139.50,1139.75,206,333
09/30/2005,10:13,1139.75,1140.00,1139.75,1140.00,531,164
09/30/2005,10:14,1140.00,1140.25,1140.00,1140.00,601,636
09/30/2005,10:15,1140.00,1140.00,1139.75,1139.75,197,111
09/30/2005,10:16,1140.00,1140.25,1139.75,1140.00,283,336
09/30/2005,10:17,1140.00,1140.00,1139.50,1139.75,405,885
09/30/2005,10:18,1139.75,1140.00,1139.50,1140.00,441,279
09/30/2005,10:19,1139.75,1140.25,1139.75,1140.25,381,443
09/30/2005,10:20,1140.25,1140.25,1139.75,1140.00,300,325
09/30/2005,10:21,1139.75,1140.25,1139.75,1140.00,246,249
09/30/2005,10:22,1140.00,1140.25,1139.75,1139.75,52,194
09/30/2005,10:23,1139.75,1140.00,1139.50,1139.50,480,390
09/30/2005,10:24,1139.50,1139.75,1139.25,1139.50,435,1026
09/30/2005,10:25,1139.50,1139.50,1138.75,1139.00,683,2368
09/30/2005,10:26,1139.00,1139.25,1138.75,1139.00,504,834
09/30/2005,10:27,1138.75,1139.25,1138.75,1139.25,1458,447
09/30/2005,10:28,1139.00,1139.25,1139.00,1139.25,466,193
09/30/2005,10:29,1139.00,1139.75,1139.00,1139.50,904,133
09/30/2005,10:30,1139.50,1139.75,1139.00,1139.50,510,1271
09/30/2005,10:31,1139.50,1140.25,1139.50,1139.75,1317,731
09/30/2005,10:32,1139.75,1140.00,1139.50,1140.00,1723,225
09/30/2005,10:33,1140.00,1140.25,1139.75,1139.75,105,285
09/30/2005,10:34,1139.75,1140.25,1139.75,1140.00,453,345
09/30/2005,10:35,1140.00,1140.25,1140.00,1140.00,24,851
09/30/2005,10:36,1140.00,1140.25,1139.75,1139.75,12,888
09/30/2005,10:37,1139.75,1140.00,1139.75,1139.75,27,255
09/30/2005,10:38,1140.00,1140.00,1139.75,1139.75,537,129
09/30/2005,10:39,1139.75,1140.25,1139.50,1140.00,894,304
09/30/2005,10:40,1140.00,1140.25,1139.75,1140.00,227,828
09/30/2005,10:41,1140.00,1140.25,1140.00,1140.25,53,74
09/30/2005,10:42,1140.25,1140.25,1140.00,1140.00,112,484
09/30/2005,10:43,1140.25,1140.25,1139.75,1140.00,42,395
09/30/2005,10:44,1139.75,1140.00,1139.75,1140.00,23,104
09/30/2005,10:45,1139.75,1140.00,1139.50,1140.00,94,373
09/30/2005,10:46,1139.75,1139.75,1139.25,1139.25,17,975
09/30/2005,10:47,1139.25,1139.50,1139.00,1139.00,386,382
09/30/2005,10:48,1139.00,1139.50,1139.00,1139.25,140,364
09/30/2005,10:49,1139.25,1139.50,1139.00,1139.00,87,295
09/30/2005,10:50,1139.25,1139.25,1138.75,1138.75,44,863
09/30/2005,10:51,1138.75,1139.00,1138.50,1138.50,604,1413
09/30/2005,10:52,1138.75,1139.00,1138.50,1139.00,710,377
09/30/2005,10:53,1139.00,1139.00,1138.50,1138.50,508,534
09/30/2005,10:54,1138.50,1138.75,1138.25,1138.50,488,1360
09/30/2005,10:55,1138.50,1138.75,1138.25,1138.50,181,660
09/30/2005,10:56,1138.50,1138.50,1138.25,1138.50,109,518
09/30/2005,10:57,1138.25,1138.50,1138.00,1138.25,429,1094
09/30/2005,10:58,1138.00,1138.25,1137.75,1138.00,452,1963
09/30/2005,10:59,1137.75,1138.50,1137.75,1138.25,1691,422
09/30/2005,11:00,1138.25,1138.50,1138.00,1138.25,199,348
09/30/2005,11:01,1138.50,1138.50,1138.00,1138.50,454,457
09/30/2005,11:02,1138.25,1138.50,1137.75,1138.00,345,1538
09/30/2005,11:03,1138.25,1138.25,1137.75,1138.00,152,685
09/30/2005,11:04,1138.00,1138.25,1137.75,1138.25,449,589
09/30/2005,11:05,1138.25,1138.50,1138.00,1138.00,370,271
09/30/2005,11:06,1138.25,1138.50,1138.00,1138.25,411,297
09/30/2005,11:07,1138.25,1138.50,1138.00,1138.25,233,162
09/30/2005,11:08,1138.50,1138.75,1138.25,1138.50,511,45
09/30/2005,11:09,1138.75,1139.00,1138.50,1138.75,617,170
09/30/2005,11:10,1138.75,1139.00,1138.50,1138.50,109,420
09/30/2005,11:11,1138.75,1138.75,1138.50,1138.50,10,229
09/30/2005,11:12,1138.75,1138.75,1138.50,1138.75,453,34
09/30/2005,11:13,1138.75,1138.75,1138.50,1138.50,17,21
09/30/2005,11:14,1138.50,1138.50,1138.25,1138.25,27,955
09/30/2005,11:15,1138.50,1138.50,1138.00,1138.00,515,1043
09/30/2005,11:16,1138.25,1138.50,1138.00,1138.25,96,30
09/30/2005,11:17,1138.25,1138.50,1138.25,1138.50,31,6
09/30/2005,11:18,1138.25,1139.25,1138.25,1139.25,2083,325
09/30/2005,11:19,1139.25,1139.75,1139.00,1139.25,1270,680
09/30/2005,11:20,1139.25,1139.50,1139.00,1139.00,363,314
09/30/2005,11:21,1139.00,1139.50,1139.00,1139.50,356,167
09/30/2005,11:22,1139.25,1139.50,1139.25,1139.50,105,22
09/30/2005,11:23,1139.25,1139.50,1139.25,1139.50,3,22
09/30/2005,11:24,1139.50,1139.50,1139.25,1139.25,13,59
09/30/2005,11:25,1139.25,1139.50,1139.00,1139.00,117,491
09/30/2005,11:26,1139.25,1139.25,1138.75,1139.00,58,809
09/30/2005,11:27,1139.00,1139.25,1138.75,1139.00,160,328
09/30/2005,11:28,1139.00,1139.25,1139.00,1139.00,397,69
09/30/2005,11:29,1139.25,1139.25,1139.00,1139.25,216,6
09/30/2005,11:30,1139.25,1139.25,1138.75,1138.75,78,795
09/30/2005,11:31,1138.75,1139.00,1138.75,1138.75,3,621
09/30/2005,11:32,1138.75,1139.00,1138.75,1138.75,12,122
09/30/2005,11:33,1139.00,1139.00,1138.75,1139.00,50,150
09/30/2005,11:34,1139.00,1139.00,1138.75,1139.00,115,60
09/30/2005,11:35,1138.75,1139.00,1138.75,1139.00,14,130
09/30/2005,11:36,1139.00,1139.00,1138.75,1139.00,351,2
09/30/2005,11:37,1139.00,1139.25,1138.75,1139.00,57,190
09/30/2005,11:38,1139.00,1139.00,1138.75,1139.00,6,10
09/30/2005,11:39,1138.75,1139.25,1138.75,1139.25,912,59
09/30/2005,11:40,1139.00,1139.25,1139.00,1139.25,69,9
09/30/2005,11:41,1139.00,1139.25,1139.00,1139.25,14,404
09/30/2005,11:42,1139.00,1139.25,1138.75,1139.00,27,184
09/30/2005,11:43,1138.75,1139.25,1138.75,1139.00,140,123
09/30/2005,11:44,1139.25,1139.25,1139.00,1139.00,118,26
09/30/2005,11:45,1139.00,1139.25,1139.00,1139.00,3,56
09/30/2005,11:46,1139.00,1139.50,1139.00,1139.00,376,481
09/30/2005,11:47,1139.25,1139.25,1138.75,1138.75,124,196
09/30/2005,11:48,1139.00,1139.00,1138.75,1139.00,275,29
09/30/2005,11:49,1139.00,1139.00,1138.75,1139.00,8,110
09/30/2005,11:50,1139.00,1139.00,1138.75,1139.00,137,14
09/30/2005,11:51,1139.00,1139.00,1138.75,1139.00,193,10
09/30/2005,11:52,1139.00,1139.00,1138.75,1139.00,29,1
09/30/2005,11:53,1139.00,1139.25,1138.75,1139.25,94,4
09/30/2005,11:54,1139.25,1139.25,1139.00,1139.25,193,9
09/30/2005,11:55,1139.25,1139.25,1139.00,1139.25,42,3
09/30/2005,11:56,1139.25,1139.50,1139.00,1139.25,151,85
09/30/2005,11:57,1139.25,1139.25,1139.00,1139.25,32,13
09/30/2005,11:58,1139.25,1139.25,1139.00,1139.00,46,4
09/30/2005,11:59,1139.00,1139.00,1138.75,1138.75,0,578
09/30/2005,12:00,1138.75,1139.00,1138.75,1139.00,228,64
09/30/2005,12:01,1139.00,1139.00,1138.75,1138.75,48,35
09/30/2005,12:02,1138.75,1139.00,1138.75,1139.00,1,16
09/30/2005,12:03,1139.00,1139.00,1138.75,1138.75,28,6
09/30/2005,12:04,1138.75,1139.00,1138.50,1138.50,66,720
09/30/2005,12:05,1138.50,1138.75,1138.50,1138.50,48,47
09/30/2005,12:06,1138.75,1139.25,1138.75,1138.75,1706,110
09/30/2005,12:07,1138.75,1139.00,1138.50,1138.50,54,825
09/30/2005,12:08,1138.50,1138.75,1138.50,1138.75,36,8
09/30/2005,12:09,1138.50,1138.50,1138.00,1138.50,507,1134
09/30/2005,12:10,1138.25,1139.00,1138.25,1138.50,383,498
09/30/2005,12:11,1138.25,1138.50,1138.25,1138.50,15,58
09/30/2005,12:12,1138.50,1138.50,1138.25,1138.50,21,3
09/30/2005,12:13,1138.50,1138.50,1138.25,1138.25,70,587
09/30/2005,12:14,1138.00,1138.25,1138.00,1138.25,1362,89
09/30/2005,12:15,1138.50,1138.50,1138.00,1138.50,248,199
09/30/2005,12:16,1138.25,1138.50,1138.00,1138.25,85,149
09/30/2005,12:17,1138.25,1139.00,1138.25,1138.75,701,505
09/30/2005,12:18,1138.75,1138.75,1138.00,1138.25,216,704
09/30/2005,12:19,1138.25,1138.25,1138.00,1138.25,29,478
09/30/2005,12:20,1138.00,1138.25,1138.00,1138.25,110,194
09/30/2005,12:21,1138.00,1138.25,1137.75,1138.00,417,715
09/30/2005,12:22,1138.00,1138.25,1138.00,1138.00,7,116
09/30/2005,12:23,1138.25,1138.25,1137.75,1137.75,48,617
09/30/2005,12:24,1138.00,1138.00,1137.50,1137.75,603,1418
09/30/2005,12:25,1137.75,1138.00,1137.50,1137.50,91,191
09/30/2005,12:26,1137.50,1138.00,1137.50,1138.00,464,157
09/30/2005,12:27,1138.00,1138.50,1138.00,1138.25,837,308
09/30/2005,12:28,1138.25,1138.50,1138.00,1138.25,283,31
09/30/2005,12:29,1138.50,1138.75,1138.25,1138.25,523,298
09/30/2005,12:30,1138.50,1138.50,1138.00,1138.50,451,300
09/30/2005,12:31,1138.25,1138.75,1138.25,1138.25,140,91
09/30/2005,12:32,1138.50,1138.50,1138.25,1138.25,15,27
09/30/2005,12:33,1138.25,1138.75,1138.25,1138.75,605,170
09/30/2005,12:34,1138.75,1139.75,1138.75,1139.50,2621,752
09/30/2005,12:35,1139.50,1139.50,1139.00,1139.25,39,467
09/30/2005,12:36,1139.00,1139.50,1139.00,1139.00,268,138
09/30/2005,12:37,1139.25,1139.50,1139.00,1139.50,468,137
09/30/2005,12:38,1139.50,1139.50,1139.00,1139.50,62,150
09/30/2005,12:39,1139.50,1139.75,1139.25,1139.75,681,389
09/30/2005,12:40,1139.75,1139.75,1139.25,1139.25,371,257
09/30/2005,12:41,1139.25,1139.50,1139.00,1139.00,192,326
09/30/2005,12:42,1139.00,1139.25,1139.00,1139.00,59,68
09/30/2005,12:43,1139.00,1139.50,1139.00,1139.25,233,189
09/30/2005,12:44,1139.25,1139.25,1139.00,1139.25,51,7
09/30/2005,12:45,1139.00,1139.25,1138.50,1139.25,304,1025
09/30/2005,12:46,1139.25,1139.25,1138.75,1139.00,150,312
09/30/2005,12:47,1139.00,1139.00,1138.75,1139.00,24,19
09/30/2005,12:48,1139.00,1139.25,1138.75,1139.25,281,139
09/30/2005,12:49,1139.00,1139.25,1138.75,1138.75,271,387
09/30/2005,12:50,1139.00,1139.25,1139.00,1139.25,145,13
09/30/2005,12:51,1139.00,1139.00,1138.75,1138.75,61,161
09/30/2005,12:52,1138.75,1138.75,1138.50,1138.75,13,434
09/30/2005,12:53,1138.50,1138.75,1138.50,1138.75,318,31
09/30/2005,12:54,1138.50,1138.75,1138.00,1138.00,464,1049
09/30/2005,12:55,1138.00,1139.00,1138.00,1138.50,1419,112
09/30/2005,12:56,1138.75,1138.75,1138.50,1138.75,54,29
09/30/2005,12:57,1138.50,1139.00,1138.50,1139.00,350,14
09/30/2005,12:58,1139.00,1139.25,1138.75,1139.25,218,151
09/30/2005,12:59,1139.25,1139.50,1139.00,1139.25,308,364
09/30/2005,13:00,1139.00,1139.00,1138.50,1139.00,157,613
09/30/2005,13:01,1138.75,1139.00,1138.50,1138.50,409,470
09/30/2005,13:02,1138.50,1138.75,1138.50,1138.75,288,71
09/30/2005,13:03,1138.75,1138.75,1138.50,1138.75,323,4
09/30/2005,13:04,1138.75,1138.75,1138.50,1138.75,537,3
09/30/2005,13:05,1138.75,1139.00,1138.75,1138.75,8,65
09/30/2005,13:06,1138.75,1139.00,1138.50,1138.75,158,53
09/30/2005,13:07,1138.75,1139.00,1138.75,1139.00,377,340
09/30/2005,13:08,1139.00,1139.50,1138.75,1139.25,998,772
09/30/2005,13:09,1139.00,1139.50,1138.75,1139.25,1302,154
09/30/2005,13:10,1139.50,1140.00,1139.25,1139.50,2936,563
09/30/2005,13:11,1139.75,1139.75,1139.25,1139.50,116,462
09/30/2005,13:12,1139.50,1139.75,1139.25,1139.25,301,379
09/30/2005,13:13,1139.50,1139.50,1139.25,1139.50,64,13
09/30/2005,13:14,1139.50,1139.75,1139.25,1139.50,297,18
09/30/2005,13:15,1139.75,1139.75,1139.25,1139.25,415,361
09/30/2005,13:16,1139.50,1139.50,1139.25,1139.50,122,141
09/30/2005,13:17,1139.25,1139.75,1139.25,1139.50,846,250
09/30/2005,13:18,1139.25,1139.75,1139.25,1139.50,644,221
09/30/2005,13:19,1139.75,1140.25,1139.50,1139.75,814,458
09/30/2005,13:20,1139.75,1140.00,1139.50,1139.75,206,112
09/30/2005,13:21,1139.75,1139.75,1139.50,1139.50,43,54
09/30/2005,13:22,1139.75,1140.50,1139.75,1140.00,1463,414
09/30/2005,13:23,1140.25,1141.00,1140.25,1140.50,2045,1040
09/30/2005,13:24,1140.50,1140.75,1140.25,1140.75,403,296
09/30/2005,13:25,1140.50,1140.75,1140.00,1140.00,104,1080
09/30/2005,13:26,1140.00,1140.75,1140.00,1140.50,774,201
09/30/2005,13:27,1140.50,1140.50,1140.00,1140.25,404,197
09/30/2005,13:28,1140.25,1140.50,1140.00,1140.25,209,424
09/30/2005,13:29,1140.00,1140.00,1139.50,1139.75,796,2299
09/30/2005,13:30,1139.75,1140.50,1139.50,1140.25,1627,412
09/30/2005,13:31,1140.25,1140.75,1140.25,1140.75,749,294
09/30/2005,13:32,1140.50,1140.75,1140.25,1140.25,17,580
09/30/2005,13:33,1140.25,1141.00,1140.25,1140.75,858,165
09/30/2005,13:34,1140.75,1140.75,1140.50,1140.50,191,166
09/30/2005,13:35,1140.50,1140.75,1140.50,1140.50,88,80
09/30/2005,13:36,1140.50,1141.75,1140.50,1141.50,4216,1377
09/30/2005,13:37,1141.50,1141.75,1141.25,1141.75,2655,862
09/30/2005,13:38,1141.75,1142.00,1141.50,1141.75,2386,638
09/30/2005,13:39,1141.75,1142.00,1141.50,1141.50,1072,958
09/30/2005,13:40,1141.50,1141.75,1141.25,1141.25,374,919
09/30/2005,13:41,1141.25,1141.50,1140.75,1141.00,272,877
09/30/2005,13:42,1140.75,1141.50,1140.75,1141.25,560,505
09/30/2005,13:43,1141.25,1141.50,1141.00,1141.50,571,114
09/30/2005,13:44,1141.25,1141.50,1141.00,1141.00,17,419
09/30/2005,13:45,1141.00,1141.50,1141.00,1141.50,983,51
09/30/2005,13:46,1141.50,1141.50,1141.00,1141.25,345,286
09/30/2005,13:47,1141.00,1141.50,1141.00,1141.25,239,34
09/30/2005,13:48,1141.50,1141.50,1140.75,1141.00,279,435
09/30/2005,13:49,1141.00,1141.75,1141.00,1141.25,740,509
09/30/2005,13:50,1141.25,1141.75,1141.25,1141.75,742,478
09/30/2005,13:51,1141.75,1141.75,1140.75,1141.00,96,890
09/30/2005,13:52,1140.75,1141.00,1140.75,1140.75,14,22
09/30/2005,13:53,1140.75,1140.75,1139.75,1140.00,750,2938
09/30/2005,13:54,1140.00,1140.75,1140.00,1140.75,909,211
09/30/2005,13:55,1140.75,1140.75,1140.00,1140.25,744,553
09/30/2005,13:56,1140.25,1140.50,1140.00,1140.25,170,339
09/30/2005,13:57,1140.25,1140.50,1140.00,1140.25,193,191
09/30/2005,13:58,1140.25,1140.75,1140.00,1140.75,963,156
09/30/2005,13:59,1140.75,1140.75,1140.25,1140.25,188,190
09/30/2005,14:00,1140.50,1140.50,1140.25,1140.50,187,12
09/30/2005,14:01,1140.50,1140.75,1140.25,1140.50,155,499
09/30/2005,14:02,1140.50,1140.75,1140.25,1140.75,293,71
09/30/2005,14:03,1140.75,1140.75,1140.50,1140.50,73,88
09/30/2005,14:04,1140.75,1140.75,1140.50,1140.50,51,74
09/30/2005,14:05,1140.50,1140.75,1140.25,1140.50,248,694
09/30/2005,14:06,1140.25,1140.75,1140.25,1140.50,221,216
09/30/2005,14:07,1140.50,1141.00,1140.50,1140.75,713,210
09/30/2005,14:08,1140.75,1141.00,1140.50,1140.75,140,109
09/30/2005,14:09,1140.75,1141.00,1140.75,1141.00,127,28
09/30/2005,14:10,1140.75,1141.25,1140.75,1141.00,458,386
09/30/2005,14:11,1141.00,1141.25,1140.75,1141.00,465,175
09/30/2005,14:12,1141.00,1141.00,1140.25,1140.25,154,891
09/30/2005,14:13,1140.50,1140.50,1140.00,1140.00,93,514
09/30/2005,14:14,1140.00,1140.75,1140.00,1140.25,581,219
09/30/2005,14:15,1140.50,1140.50,1140.25,1140.25,238,22
09/30/2005,14:16,1140.25,1140.25,1140.00,1140.25,84,463
09/30/2005,14:17,1140.00,1140.25,1139.75,1140.00,486,885
09/30/2005,14:18,1140.00,1140.00,1139.75,1139.75,37,500
09/30/2005,14:19,1140.00,1140.25,1139.75,1140.25,540,195
09/30/2005,14:20,1140.00,1140.25,1139.75,1139.75,109,400
09/30/2005,14:21,1140.00,1140.00,1139.25,1139.50,528,1734
09/30/2005,14:22,1139.50,1139.75,1139.25,1139.50,149,1361
09/30/2005,14:23,1139.50,1139.50,1139.25,1139.25,113,422
09/30/2005,14:24,1139.50,1139.50,1139.00,1139.25,335,1187
09/30/2005,14:25,1139.00,1139.50,1139.00,1139.50,677,43
09/30/2005,14:26,1139.50,1139.50,1139.00,1139.25,302,803
09/30/2005,14:27,1139.00,1139.25,1138.50,1139.00,1313,2022
09/30/2005,14:28,1139.00,1139.00,1138.75,1139.00,43,478
09/30/2005,14:29,1139.00,1139.00,1138.50,1139.00,444,1714
09/30/2005,14:30,1138.75,1139.25,1138.75,1139.00,876,123
09/30/2005,14:31,1139.00,1139.25,1138.25,1138.25,82,2785
09/30/2005,14:32,1138.50,1139.00,1138.25,1138.50,1403,819
09/30/2005,14:33,1138.25,1139.00,1138.25,1138.50,282,938
09/30/2005,14:34,1138.25,1138.75,1138.25,1138.50,539,103
09/30/2005,14:35,1138.75,1139.25,1138.50,1138.75,1217,432
09/30/2005,14:36,1139.00,1139.25,1138.75,1139.25,299,16
09/30/2005,14:37,1139.00,1139.75,1139.00,1139.75,838,94
09/30/2005,14:38,1139.75,1140.25,1139.50,1139.75,1004,869
09/30/2005,14:39,1139.50,1139.75,1139.25,1139.50,247,1166
09/30/2005,14:40,1139.25,1139.50,1139.00,1139.25,287,833
09/30/2005,14:41,1139.25,1139.25,1139.00,1139.00,606,291
09/30/2005,14:42,1139.25,1140.00,1139.00,1139.25,1459,1247
09/30/2005,14:43,1139.25,1139.50,1139.00,1139.25,494,21
09/30/2005,14:44,1139.50,1139.50,1138.50,1138.75,344,1646
09/30/2005,14:45,1138.75,1139.00,1138.50,1138.75,425,622
09/30/2005,14:46,1138.75,1139.25,1138.50,1139.25,1210,690
09/30/2005,14:47,1139.25,1139.25,1139.00,1139.25,717,74
09/30/2005,14:48,1139.00,1139.25,1138.75,1139.00,603,1222
09/30/2005,14:49,1139.00,1139.25,1138.75,1139.25,1180,31
09/30/2005,14:50,1139.25,1139.50,1138.75,1139.00,888,806
09/30/2005,14:51,1138.75,1139.25,1138.75,1138.75,1171,534
09/30/2005,14:52,1139.00,1139.25,1138.75,1139.25,1326,71
09/30/2005,14:53,1139.25,1139.50,1139.00,1139.25,971,598
09/30/2005,14:54,1139.25,1139.50,1139.00,1139.50,1757,56
09/30/2005,14:55,1139.75,1139.75,1139.50,1139.75,304,494
09/30/2005,14:56,1139.50,1140.00,1139.50,1139.75,1500,453
09/30/2005,14:57,1139.75,1140.25,1139.75,1139.75,1295,1642
09/30/2005,14:58,1140.00,1140.25,1139.50,1140.25,2053,904
09/30/2005,14:59,1140.25,1140.50,1140.00,1140.50,5116,3724
09/30/2005,15:00,1140.50,1141.25,1140.50,1141.00,10372,8422
09/30/2005,15:01,1141.25,1141.75,1140.75,1141.25,9167,8584
09/30/2005,15:02,1141.25,1141.50,1140.75,1141.50,2223,3069
09/30/2005,15:03,1141.50,1142.00,1141.25,1141.50,3739,1763
09/30/2005,15:04,1141.75,1142.00,1141.50,1142.00,2116,395
09/30/2005,15:05,1141.75,1142.00,1141.25,1141.25,1303,2787
09/30/2005,15:06,1141.25,1141.50,1141.00,1141.25,654,1562
09/30/2005,15:07,1141.00,1141.25,1140.75,1141.00,1605,2234
09/30/2005,15:08,1141.25,1141.50,1141.00,1141.25,1492,480
09/30/2005,15:09,1141.25,1141.75,1141.00,1141.50,2926,609
09/30/2005,15:10,1141.50,1142.00,1141.25,1141.75,1383,384
09/30/2005,15:11,1141.75,1142.00,1141.75,1142.00,1924,69
09/30/2005,15:12,1142.00,1142.00,1141.75,1141.75,329,30
09/30/2005,15:13,1142.00,1142.50,1141.75,1142.00,5307,3726
09/30/2005,15:14,1142.00,1142.25,1141.75,1142.25,944,672
09/30/2005,15:15,1142.25,1143.00,1142.00,1142.50,9380,3912
09/30/2005,15:16,1142.50,1142.75,1142.50,1142.50,6,15
10/02/2005,17:01,1142.25,1142.50,1142.25,1142.25,92,214
10/02/2005,17:02,1142.50,1142.50,1142.00,1142.00,10,213
10/02/2005,17:03,1142.00,1142.25,1141.75,1141.75,45,275
10/02/2005,17:04,1141.50,1141.75,1141.50,1141.50,62,183
10/02/2005,17:05,1141.50,1141.50,1141.25,1141.50,9,90
10/02/2005,17:06,1141.50,1141.75,1141.50,1141.75,11,0
10/02/2005,17:07,1141.75,1142.00,1141.75,1141.75,10,6
10/02/2005,17:08,1141.75,1141.75,1141.50,1141.75,5,3
10/02/2005,17:09,1141.75,1141.75,1141.75,1141.75,2,0
10/02/2005,17:10,1141.75,1142.00,1141.75,1142.00,103,0
10/02/2005,17:11,1142.00,1142.00,1141.75,1142.00,22,2
10/02/2005,17:12,1142.00,1142.25,1142.00,1142.25,24,0
10/02/2005,17:13,1142.00,1142.00,1142.00,1142.00,0,10
10/02/2005,17:14,1142.00,1142.25,1142.00,1142.25,46,5
10/02/2005,17:15,1142.25,1142.25,1142.25,1142.25,2,0
10/02/2005,17:16,1142.25,1142.50,1142.25,1142.50,10,0
10/02/2005,17:17,1142.25,1142.25,1142.25,1142.25,0,10
10/02/2005,17:18,1142.25,1142.25,1142.25,1142.25,0,7
10/02/2005,17:19,1142.25,1142.25,1142.25,1142.25,0,1
10/02/2005,17:21,1142.25,1142.25,1142.25,1142.25,0,11
10/02/2005,17:22,1142.25,1142.25,1142.25,1142.25,0,1
10/02/2005,17:23,1142.25,1142.25,1142.25,1142.25,0,68
10/02/2005,17:24,1142.25,1142.25,1142.25,1142.25,0,5
10/02/2005,17:26,1142.25,1142.25,1142.25,1142.25,0,1
10/02/2005,17:28,1142.50,1142.50,1142.50,1142.50,223,0
10/02/2005,17:29,1142.50,1142.75,1142.50,1142.50,17,1
10/02/2005,17:30,1142.50,1142.50,1142.50,1142.50,0,6
10/02/2005,17:31,1142.50,1142.50,1142.50,1142.50,0,9
10/02/2005,17:32,1142.50,1142.75,1142.50,1142.50,1,2
10/02/2005,17:33,1142.75,1142.75,1142.75,1142.75,4,0
10/02/2005,17:34,1142.50,1142.75,1142.50,1142.75,1,7
10/02/2005,17:35,1142.75,1142.75,1142.50,1142.50,1,4
10/02/2005,17:36,1142.50,1142.75,1142.50,1142.75,189,60
10/02/2005,17:37,1142.75,1143.00,1142.75,1142.75,6,8
10/02/2005,17:38,1142.75,1142.75,1142.75,1142.75,0,9
10/02/2005,17:39,1142.75,1142.75,1142.75,1142.75,0,17
10/02/2005,17:40,1143.00,1143.00,1142.75,1142.75,1,5
10/02/2005,17:41,1142.75,1142.75,1142.75,1142.75,0,14
10/02/2005,17:42,1142.75,1142.75,1142.75,1142.75,0,15
10/02/2005,17:43,1142.75,1142.75,1142.75,1142.75,0,3
10/02/2005,17:44,1142.75,1142.75,1142.75,1142.75,0,31
10/02/2005,17:45,1142.75,1142.75,1142.75,1142.75,0,2
10/02/2005,17:49,1142.75,1142.75,1142.75,1142.75,0,24
10/02/2005,17:50,1142.75,1142.75,1142.50,1142.50,0,5
10/02/2005,17:52,1142.50,1142.50,1142.50,1142.50,0,1
10/02/2005,17:53,1142.50,1142.75,1142.50,1142.75,1,3
10/02/2005,17:55,1142.50,1142.50,1142.50,1142.50,0,1
10/02/2005,17:57,1142.75,1142.75,1142.75,1142.75,1,0
10/02/2005,17:58,1142.75,1142.75,1142.75,1142.75,1,0
10/02/2005,17:59,1142.50,1142.50,1142.50,1142.50,0,1
10/02/2005,18:03,1142.75,1142.75,1142.75,1142.75,1,0
10/02/2005,18:04,1142.50,1142.50,1142.50,1142.50,0,1
10/02/2005,18:08,1142.50,1142.50,1142.50,1142.50,0,1
10/02/2005,18:09,1142.50,1142.75,1142.50,1142.75,1,2
10/02/2005,18:11,1142.50,1142.50,1142.50,1142.50,0,10
10/02/2005,18:13,1142.50,1142.50,1142.50,1142.50,0,3
10/02/2005,18:17,1142.75,1142.75,1142.75,1142.75,2,0
10/02/2005,18:19,1142.75,1142.75,1142.75,1142.75,2,0
10/02/2005,18:20,1142.75,1142.75,1142.75,1142.75,3,0
10/02/2005,18:23,1142.50,1142.50,1142.50,1142.50,0,3
10/02/2005,18:25,1142.75,1142.75,1142.75,1142.75,1,0
10/02/2005,18:27,1142.75,1142.75,1142.75,1142.75,2,0
10/02/2005,18:28,1142.75,1142.75,1142.75,1142.75,11,0
10/02/2005,18:29,1142.75,1142.75,1142.75,1142.75,12,0
10/02/2005,18:30,1142.75,1142.75,1142.50,1142.50,50,1
10/02/2005,18:33,1142.50,1142.50,1142.50,1142.50,0,12
10/02/2005,18:34,1142.75,1142.75,1142.75,1142.75,10,0
10/02/2005,18:35,1142.75,1142.75,1142.75,1142.75,2,0
10/02/2005,18:36,1142.75,1142.75,1142.50,1142.50,1,1
10/02/2005,18:37,1142.50,1142.50,1142.50,1142.50,0,3
10/02/2005,18:38,1142.75,1142.75,1142.50,1142.50,1,7
10/02/2005,18:39,1142.50,1142.50,1142.50,1142.50,0,1
10/02/2005,18:41,1142.75,1142.75,1142.75,1142.75,1,0
10/02/2005,18:42,1142.50,1143.00,1142.50,1143.00,365,1
10/02/2005,18:43,1143.25,1143.25,1143.00,1143.00,260,14
10/02/2005,18:44,1143.25,1143.25,1143.25,1143.25,1,0
10/02/2005,18:45,1143.25,1143.25,1143.25,1143.25,2,0
10/02/2005,18:46,1143.00,1143.00,1143.00,1143.00,0,22
10/02/2005,18:47,1143.25,1143.25,1143.25,1143.25,3,0
10/02/2005,18:50,1143.00,1143.00,1142.75,1143.00,2,59
10/02/2005,18:51,1142.75,1142.75,1142.50,1142.50,0,72
10/02/2005,18:52,1142.50,1142.75,1142.25,1142.50,3,22
10/02/2005,18:53,1142.50,1142.50,1142.50,1142.50,46,0
10/02/2005,18:54,1142.75,1143.00,1142.75,1143.00,5,0
10/02/2005,18:55,1142.75,1142.75,1142.75,1142.75,0,4
10/02/2005,18:56,1142.75,1142.75,1142.75,1142.75,0,2
10/02/2005,18:58,1142.75,1142.75,1142.75,1142.75,0,12
10/02/2005,18:59,1142.50,1142.50,1142.50,1142.50,0,1
10/02/2005,19:01,1142.75,1142.75,1142.75,1142.75,2,0
10/02/2005,19:02,1142.50,1142.50,1142.50,1142.50,0,66
10/02/2005,19:03,1142.75,1142.75,1142.75,1142.75,22,0
10/02/2005,19:04,1142.75,1142.75,1142.75,1142.75,10,0
10/02/2005,19:05,1142.75,1142.75,1142.75,1142.75,2,0
10/02/2005,19:06,1143.00,1143.00,1143.00,1143.00,3,0
10/02/2005,19:07,1142.75,1142.75,1142.75,1142.75,0,20
10/02/2005,19:08,1142.75,1142.75,1142.75,1142.75,0,69
10/02/2005,19:09,1142.75,1142.75,1142.75,1142.75,0,1
10/02/2005,19:10,1142.75,1142.75,1142.75,1142.75,0,1
10/02/2005,19:11,1142.75,1142.75,1142.75,1142.75,0,11
10/02/2005,19:12,1142.75,1143.00,1142.75,1143.00,1,10
10/02/2005,19:14,1142.75,1142.75,1142.75,1142.75,0,1
10/02/2005,19:15,1142.75,1142.75,1142.75,1142.75,0,10
10/02/2005,19:16,1142.75,1142.75,1142.75,1142.75,0,66
10/02/2005,19:19,1142.75,1142.75,1142.75,1142.75,0,50
10/02/2005,19:20,1142.75,1142.75,1142.75,1142.75,0,44
10/02/2005,19:21,1142.75,1142.75,1142.75,1142.75,0,1
10/02/2005,19:25,1142.75,1142.75,1142.75,1142.75,0,1
10/02/2005,19:26,1142.75,1142.75,1142.75,1142.75,0,1
10/02/2005,19:27,1142.75,1142.75,1142.75,1142.75,0,6
10/02/2005,19:28,1143.00,1143.00,1142.75,1142.75,30,5
10/02/2005,19:29,1143.00,1143.00,1142.75,1142.75,32,116
10/02/2005,19:30,1142.75,1143.00,1142.75,1143.00,2,11
10/02/2005,19:31,1142.75,1142.75,1142.75,1142.75,0,89
10/02/2005,19:32,1142.50,1142.50,1142.50,1142.50,0,12
10/02/2005,19:33,1142.50,1142.50,1142.50,1142.50,0,1
10/02/2005,19:35,1142.50,1142.50,1142.50,1142.50,0,86
10/02/2005,19:36,1142.50,1142.50,1142.50,1142.50,0,5
10/02/2005,19:37,1142.50,1142.50,1142.50,1142.50,0,25
10/02/2005,19:38,1142.50,1142.50,1142.50,1142.50,0,25
10/02/2005,19:39,1142.75,1142.75,1142.25,1142.25,2,11
10/02/2005,19:40,1142.25,1142.25,1142.25,1142.25,0,21
10/02/2005,19:41,1142.25,1142.25,1142.25,1142.25,0,69
10/02/2005,19:42,1142.25,1142.25,1142.25,1142.25,0,15
10/02/2005,19:43,1142.50,1142.50,1142.50,1142.50,1,0
10/02/2005,19:44,1142.25,1142.25,1142.25,1142.25,0,9
10/02/2005,19:46,1142.25,1142.25,1142.25,1142.25,0,3
10/02/2005,19:47,1142.25,1142.75,1142.25,1142.50,118,47
10/02/2005,19:48,1142.25,1142.25,1142.25,1142.25,0,10
10/02/2005,19:51,1142.75,1143.00,1142.75,1142.75,60,9
10/02/2005,19:53,1142.75,1142.75,1142.75,1142.75,0,7
10/02/2005,19:54,1142.50,1142.50,1142.50,1142.50,0,2
10/02/2005,19:56,1142.50,1142.75,1142.50,1142.75,5,1
10/02/2005,19:57,1142.75,1142.75,1142.75,1142.75,13,0
10/02/2005,19:58,1142.75,1142.75,1142.75,1142.75,48,0
10/02/2005,19:59,1142.50,1142.75,1142.50,1142.75,4,3
10/02/2005,20:00,1142.75,1142.75,1142.50,1142.50,30,175
10/02/2005,20:01,1142.50,1142.50,1142.50,1142.50,0,95
10/02/2005,20:02,1142.75,1142.75,1142.75,1142.75,4,0
10/02/2005,20:03,1142.50,1142.50,1142.50,1142.50,0,8
10/02/2005,20:04,1142.50,1142.50,1142.50,1142.50,0,7
10/02/2005,20:05,1142.25,1142.25,1142.25,1142.25,0,70
10/02/2005,20:10,1142.25,1142.50,1142.25,1142.25,1,22
10/02/2005,20:11,1142.25,1142.50,1142.00,1142.00,1,197
10/02/2005,20:13,1142.00,1142.25,1142.00,1142.25,7,2
10/02/2005,20:14,1142.00,1142.25,1142.00,1142.25,9,34
10/02/2005,20:17,1142.50,1142.50,1142.50,1142.50,3,0
10/02/2005,20:19,1142.25,1142.25,1142.00,1142.00,0,30
10/02/2005,20:20,1142.25,1142.25,1142.00,1142.25,7,19
10/02/2005,20:21,1142.25,1142.25,1142.25,1142.25,5,0
10/02/2005,20:22,1142.50,1142.50,1142.50,1142.50,25,0
10/02/2005,20:23,1142.25,1142.25,1142.25,1142.25,0,1
10/02/2005,20:24,1142.50,1142.50,1142.25,1142.25,2,1
10/02/2005,20:30,1142.25,1142.25,1142.25,1142.25,0,1
10/02/2005,20:32,1142.50,1142.50,1142.50,1142.50,17,0
10/02/2005,20:33,1142.50,1142.50,1142.50,1142.50,13,0
10/02/2005,20:34,1142.50,1142.50,1142.50,1142.50,25,0
10/02/2005,20:35,1142.50,1142.50,1142.50,1142.50,1,0
10/02/2005,20:36,1142.25,1142.50,1142.25,1142.50,1,20
10/02/2005,20:38,1142.50,1142.50,1142.50,1142.50,1,0
10/02/2005,20:40,1142.25,1142.25,1142.25,1142.25,0,44
10/02/2005,20:41,1142.25,1142.50,1142.25,1142.25,3,3
10/02/2005,20:42,1142.25,1142.25,1142.25,1142.25,0,29
10/02/2005,20:45,1142.25,1142.25,1142.25,1142.25,0,20
10/02/2005,20:46,1142.50,1142.50,1142.50,1142.50,1,0
10/02/2005,20:47,1142.25,1142.25,1142.25,1142.25,0,5
10/02/2005,20:48,1142.25,1142.25,1142.00,1142.00,0,46
10/02/2005,20:49,1142.00,1142.00,1142.00,1142.00,0,2
10/02/2005,20:50,1142.00,1142.00,1142.00,1142.00,0,10
10/02/2005,20:51,1142.00,1142.00,1142.00,1142.00,0,5
10/02/2005,20:52,1142.00,1142.00,1142.00,1142.00,0,27
10/02/2005,20:56,1142.00,1142.00,1142.00,1142.00,0,1
10/02/2005,20:57,1142.00,1142.00,1142.00,1142.00,0,20
10/02/2005,21:00,1142.25,1142.25,1142.25,1142.25,1,0
10/02/2005,21:01,1142.00,1142.25,1142.00,1142.25,10,77
10/02/2005,21:04,1142.25,1142.25,1142.25,1142.25,2,0
10/02/2005,21:05,1142.25,1142.25,1142.25,1142.25,4,0
10/02/2005,21:06,1142.25,1142.25,1142.25,1142.25,2,0
10/02/2005,21:08,1142.00,1142.00,1142.00,1142.00,0,55
10/02/2005,21:09,1142.00,1142.00,1142.00,1142.00,0,14
10/02/2005,21:11,1142.00,1142.00,1142.00,1142.00,0,3
10/02/2005,21:13,1142.00,1142.00,1142.00,1142.00,0,38
10/02/2005,21:14,1142.00,1142.00,1142.00,1142.00,0,8
10/02/2005,21:15,1142.00,1142.00,1142.00,1142.00,0,1
10/02/2005,21:18,1141.75,1142.00,1141.75,1142.00,35,41
10/02/2005,21:19,1142.25,1142.25,1142.25,1142.25,10,0
10/02/2005,21:22,1142.00,1142.00,1142.00,1142.00,0,31
10/02/2005,21:23,1142.00,1142.00,1142.00,1142.00,0,10
10/02/2005,21:25,1142.00,1142.00,1142.00,1142.00,0,1
10/02/2005,21:26,1142.00,1142.00,1142.00,1142.00,0,1
10/02/2005,21:27,1142.00,1142.00,1142.00,1142.00,0,1
10/02/2005,21:30,1142.00,1142.00,1142.00,1142.00,0,14
10/02/2005,21:31,1142.00,1142.00,1142.00,1142.00,0,21
10/02/2005,21:32,1142.00,1142.00,1142.00,1142.00,0,2
10/02/2005,21:33,1142.00,1142.00,1142.00,1142.00,0,1
10/02/2005,21:35,1142.00,1142.00,1142.00,1142.00,0,2
10/02/2005,21:36,1142.00,1142.00,1142.00,1142.00,0,12
10/02/2005,21:37,1142.00,1142.00,1142.00,1142.00,0,18
10/02/2005,21:41,1141.75,1141.75,1141.75,1141.75,0,2
10/02/2005,21:42,1141.75,1142.00,1141.75,1142.00,21,50
10/02/2005,21:43,1142.00,1142.00,1142.00,1142.00,16,0
10/02/2005,21:44,1141.75,1142.00,1141.75,1142.00,35,1
10/02/2005,21:45,1142.00,1142.00,1142.00,1142.00,21,0
10/02/2005,21:46,1141.75,1142.00,1141.75,1142.00,5,1
10/02/2005,21:49,1142.00,1142.00,1142.00,1142.00,1,0
10/02/2005,21:50,1141.75,1141.75,1141.75,1141.75,0,1
10/02/2005,21:51,1141.75,1142.00,1141.75,1141.75,7,18
10/02/2005,21:54,1142.00,1142.00,1142.00,1142.00,2,0
10/02/2005,21:56,1142.00,1142.00,1142.00,1142.00,1,0
10/02/2005,21:57,1142.00,1142.00,1142.00,1142.00,26,0
10/02/2005,22:00,1142.00,1142.00,1142.00,1142.00,14,0
10/02/2005,22:01,1142.00,1142.00,1142.00,1142.00,18,0
10/02/2005,22:04,1142.00,1142.00,1142.00,1142.00,4,0
10/02/2005,22:05,1142.00,1142.00,1142.00,1142.00,5,0
10/02/2005,22:06,1142.00,1142.00,1142.00,1142.00,1,0
10/02/2005,22:07,1142.00,1142.00,1142.00,1142.00,19,0
10/02/2005,22:09,1141.75,1141.75,1141.75,1141.75,0,50
10/02/2005,22:11,1141.75,1141.75,1141.75,1141.75,0,2
10/02/2005,22:12,1142.00,1142.00,1142.00,1142.00,20,0
10/02/2005,22:13,1142.00,1142.00,1141.75,1142.00,7,5
10/02/2005,22:14,1142.00,1142.00,1141.75,1142.00,50,67
10/02/2005,22:16,1142.00,1142.00,1142.00,1142.00,2,0
10/02/2005,22:18,1142.00,1142.00,1141.75,1141.75,8,16
10/02/2005,22:19,1141.75,1142.00,1141.75,1142.00,1,44
10/02/2005,22:21,1141.75,1141.75,1141.75,1141.75,0,1
10/02/2005,22:26,1141.75,1141.75,1141.75,1141.75,0,1
10/02/2005,22:29,1141.75,1141.75,1141.75,1141.75,0,19
10/02/2005,22:30,1141.75,1141.75,1141.75,1141.75,0,15
10/02/2005,22:31,1141.50,1141.75,1141.50,1141.75,37,3
10/02/2005,22:32,1141.75,1141.75,1141.75,1141.75,34,0
10/02/2005,22:33,1141.75,1141.75,1141.75,1141.75,1,0
10/02/2005,22:36,1141.75,1141.75,1141.75,1141.75,1,0
10/02/2005,22:37,1141.75,1141.75,1141.75,1141.75,36,0
10/02/2005,22:38,1141.75,1141.75,1141.75,1141.75,14,0
10/02/2005,22:41,1141.75,1141.75,1141.75,1141.75,1,0
10/02/2005,22:42,1141.75,1141.75,1141.75,1141.75,60,0
10/02/2005,22:43,1141.75,1141.75,1141.75,1141.75,10,0
10/02/2005,22:46,1141.75,1141.75,1141.75,1141.75,1,0
10/02/2005,22:47,1141.75,1141.75,1141.75,1141.75,52,0
10/02/2005,22:48,1141.75,1141.75,1141.75,1141.75,2,0
10/02/2005,22:51,1141.50,1141.50,1141.50,1141.50,0,1
10/02/2005,22:52,1141.50,1141.50,1141.50,1141.50,0,1
10/02/2005,22:53,1141.50,1141.50,1141.50,1141.50,0,9
10/02/2005,22:55,1141.75,1141.75,1141.75,1141.75,1,0
10/02/2005,22:56,1141.50,1141.75,1141.50,1141.75,1,1
10/02/2005,23:01,1141.75,1141.75,1141.75,1141.75,10,0
10/02/2005,23:02,1141.75,1141.75,1141.75,1141.75,17,0
10/02/2005,23:04,1141.75,1141.75,1141.75,1141.75,1,0
10/02/2005,23:06,1141.75,1141.75,1141.75,1141.75,1,0
10/02/2005,23:09,1141.75,1142.00,1141.75,1141.75,51,14
10/02/2005,23:10,1141.50,1141.75,1141.50,1141.75,38,50
10/02/2005,23:11,1141.75,1142.00,1141.75,1142.00,2,0
10/02/2005,23:12,1142.00,1142.00,1142.00,1142.00,12,0
10/02/2005,23:13,1142.00,1142.00,1142.00,1142.00,1,0
10/02/2005,23:16,1141.75,1141.75,1141.75,1141.75,0,51
10/02/2005,23:21,1141.75,1141.75,1141.75,1141.75,0,51
10/02/2005,23:25,1141.75,1141.75,1141.75,1141.75,0,2
10/02/2005,23:26,1141.50,1141.50,1141.50,1141.50,0,49
10/02/2005,23:27,1141.75,1141.75,1141.75,1141.75,1,0
10/02/2005,23:31,1141.75,1141.75,1141.75,1141.75,11,0
10/02/2005,23:34,1141.50,1141.50,1141.50,1141.50,0,50
10/02/2005,23:40,1142.00,1142.00,1141.75,1141.75,10,1
10/02/2005,23:41,1142.00,1142.00,1142.00,1142.00,1,0
10/02/2005,23:42,1142.00,1142.00,1142.00,1142.00,6,0
10/02/2005,23:43,1141.75,1141.75,1141.75,1141.75,0,50
10/02/2005,23:44,1142.00,1142.00,1142.00,1142.00,2,0
10/02/2005,23:45,1142.00,1142.00,1142.00,1142.00,1,0
10/02/2005,23:46,1141.75,1141.75,1141.75,1141.75,0,2
10/02/2005,23:49,1141.75,1141.75,1141.75,1141.75,0,120
10/02/2005,23:54,1141.75,1141.75,1141.75,1141.75,0,50
10/02/2005,23:58,1142.00,1142.00,1142.00,1142.00,1,0
10/03/2005,00:00,1141.75,1141.75,1141.75,1141.75,0,35
10/03/2005,00:01,1141.75,1141.75,1141.50,1141.50,0,47
10/03/2005,00:03,1141.50,1141.50,1141.50,1141.50,0,14
10/03/2005,00:05,1141.50,1141.50,1141.50,1141.50,0,50
10/03/2005,00:12,1141.50,1141.50,1141.50,1141.50,0,50
10/03/2005,00:15,1141.50,1141.50,1141.25,1141.25,0,92
10/03/2005,00:16,1141.50,1141.50,1141.50,1141.50,10,0
10/03/2005,00:22,1141.50,1141.50,1141.50,1141.50,3,0
10/03/2005,00:23,1141.25,1141.50,1141.25,1141.50,1,2
10/03/2005,00:25,1141.25,1141.25,1141.25,1141.25,0,50
10/03/2005,00:26,1141.25,1141.50,1141.25,1141.50,1,46
10/03/2005,00:27,1141.25,1141.25,1141.25,1141.25,0,1
10/03/2005,00:28,1141.50,1141.50,1141.50,1141.50,10,0
10/03/2005,00:30,1141.25,1141.50,1141.25,1141.50,11,49
10/03/2005,00:31,1141.50,1141.50,1141.50,1141.50,40,0
10/03/2005,00:33,1141.75,1141.75,1141.75,1141.75,6,0
10/03/2005,00:34,1141.75,1141.75,1141.75,1141.75,2,0
10/03/2005,00:40,1141.75,1141.75,1141.75,1141.75,2,0
10/03/2005,00:41,1141.75,1141.75,1141.50,1141.50,2,1
10/03/2005,00:42,1141.75,1141.75,1141.50,1141.75,11,60
10/03/2005,00:44,1141.75,1141.75,1141.75,1141.75,3,0
10/03/2005,00:47,1141.50,1141.50,1141.50,1141.50,0,1
10/03/2005,00:48,1141.75,1141.75,1141.75,1141.75,5,0
10/03/2005,00:49,1141.75,1141.75,1141.75,1141.75,10,0
10/03/2005,00:50,1141.50,1141.50,1141.50,1141.50,0,47
10/03/2005,00:51,1141.50,1141.75,1141.50,1141.75,11,50
10/03/2005,00:52,1141.50,1141.75,1141.50,1141.75,7,2
10/03/2005,00:55,1141.75,1141.75,1141.75,1141.75,1,0
10/03/2005,00:56,1141.50,1141.50,1141.50,1141.50,0,62
10/03/2005,00:58,1141.50,1141.50,1141.50,1141.50,0,20
10/03/2005,00:59,1141.50,1141.50,1141.50,1141.50,0,4
10/03/2005,01:00,1141.50,1141.50,1141.50,1141.50,0,6
10/03/2005,01:01,1141.25,1141.25,1141.25,1141.25,0,29
10/03/2005,01:02,1141.50,1141.50,1141.25,1141.25,108,25
10/03/2005,01:05,1141.25,1141.25,1141.25,1141.25,0,1
10/03/2005,01:07,1141.25,1141.25,1141.25,1141.25,0,26
10/03/2005,01:08,1141.50,1141.50,1141.50,1141.50,1,0
10/03/2005,01:09,1141.50,1141.50,1141.50,1141.50,22,0
10/03/2005,01:12,1141.25,1141.25,1141.25,1141.25,0,25
10/03/2005,01:13,1141.50,1141.50,1141.50,1141.50,9,0
10/03/2005,01:14,1141.50,1141.50,1141.50,1141.50,50,0
10/03/2005,01:15,1141.50,1141.50,1141.50,1141.50,2,0
10/03/2005,01:21,1141.50,1141.50,1141.50,1141.50,25,0
10/03/2005,01:23,1141.50,1141.50,1141.50,1141.50,2,0
10/03/2005,01:25,1141.50,1141.75,1141.50,1141.75,3,0
10/03/2005,01:26,1141.75,1141.75,1141.75,1141.75,12,0
10/03/2005,01:28,1141.75,1141.75,1141.75,1141.75,16,0
10/03/2005,01:29,1141.75,1141.75,1141.75,1141.75,7,0
10/03/2005,01:30,1141.75,1141.75,1141.75,1141.75,4,0
10/03/2005,01:31,1141.75,1142.00,1141.75,1142.00,25,0
10/03/2005,01:35,1141.75,1141.75,1141.75,1141.75,0,1
10/03/2005,01:36,1141.75,1141.75,1141.75,1141.75,0,1
10/03/2005,01:37,1141.75,1141.75,1141.75,1141.75,0,1
10/03/2005,01:41,1141.75,1141.75,1141.75,1141.75,0,1
10/03/2005,01:42,1142.00,1142.00,1142.00,1142.00,1,0
10/03/2005,01:46,1141.75,1141.75,1141.75,1141.75,0,47
10/03/2005,01:47,1141.75,1141.75,1141.50,1141.50,0,76
10/03/2005,01:48,1141.75,1141.75,1141.75,1141.75,50,0
10/03/2005,01:49,1142.00,1142.00,1142.00,1142.00,1,0
10/03/2005,01:50,1142.00,1142.00,1142.00,1142.00,104,0
10/03/2005,01:51,1142.00,1142.00,1142.00,1142.00,14,0
10/03/2005,01:54,1142.00,1142.00,1142.00,1142.00,5,0
10/03/2005,01:55,1142.00,1142.00,1142.00,1142.00,128,0
10/03/2005,01:56,1142.00,1142.00,1142.00,1142.00,6,0
10/03/2005,01:57,1142.00,1142.00,1142.00,1142.00,7,0
10/03/2005,01:58,1142.00,1142.00,1142.00,1142.00,20,0
10/03/2005,01:59,1142.25,1142.25,1142.25,1142.25,1,0
10/03/2005,02:00,1142.25,1142.50,1142.25,1142.50,573,1
10/03/2005,02:01,1142.50,1142.50,1142.00,1142.00,4,120
10/03/2005,02:02,1142.00,1142.25,1141.75,1142.25,38,41
10/03/2005,02:03,1142.25,1142.25,1142.00,1142.25,27,42
10/03/2005,02:04,1142.00,1142.00,1142.00,1142.00,0,70
10/03/2005,02:05,1141.75,1141.75,1141.50,1141.50,0,219
10/03/2005,02:06,1141.50,1141.75,1141.25,1141.50,56,12
10/03/2005,02:07,1141.75,1141.75,1141.50,1141.50,2,80
10/03/2005,02:08,1141.50,1141.50,1141.50,1141.50,0,19
10/03/2005,02:09,1141.75,1141.75,1141.25,1141.50,51,132
10/03/2005,02:10,1141.25,1141.25,1141.00,1141.25,48,103
10/03/2005,02:11,1141.00,1141.50,1141.00,1141.50,78,1
10/03/2005,02:12,1141.25,1141.25,1141.25,1141.25,0,2
10/03/2005,02:13,1141.25,1141.25,1141.25,1141.25,0,5
10/03/2005,02:14,1141.25,1141.25,1141.00,1141.25,43,83
10/03/2005,02:15,1141.25,1141.25,1141.25,1141.25,80,0
10/03/2005,02:16,1141.25,1141.25,1141.00,1141.25,80,6
10/03/2005,02:17,1141.25,1141.25,1141.25,1141.25,31,0
10/03/2005,02:18,1141.50,1141.50,1141.50,1141.50,81,0
10/03/2005,02:19,1141.75,1141.75,1141.25,1141.25,10,62
10/03/2005,02:20,1141.50,1141.75,1141.50,1141.50,15,6
10/03/2005,02:21,1141.50,1141.50,1141.50,1141.50,0,4
10/03/2005,02:22,1141.50,1141.50,1141.50,1141.50,0,142
10/03/2005,02:23,1141.50,1141.75,1141.50,1141.50,1,39
10/03/2005,02:24,1141.50,1141.50,1141.50,1141.50,0,7
10/03/2005,02:25,1141.50,1141.50,1141.50,1141.50,0,138
10/03/2005,02:26,1141.50,1141.50,1141.25,1141.50,5,21
10/03/2005,02:27,1141.25,1141.50,1141.25,1141.50,40,2
10/03/2005,02:28,1141.50,1141.50,1141.50,1141.50,8,0
10/03/2005,02:29,1141.50,1141.50,1141.25,1141.50,12,6
10/03/2005,02:30,1141.50,1141.50,1141.50,1141.50,11,0
10/03/2005,02:31,1141.50,1141.50,1141.50,1141.50,91,0
10/03/2005,02:32,1141.50,1141.75,1141.50,1141.75,8,0
10/03/2005,02:33,1141.75,1141.75,1141.75,1141.75,98,0
10/03/2005,02:34,1141.75,1142.00,1141.75,1141.75,6,2
10/03/2005,02:35,1141.75,1142.00,1141.75,1141.75,2,68
10/03/2005,02:36,1142.00,1142.00,1141.75,1142.00,3,7
10/03/2005,02:38,1141.75,1142.00,1141.75,1142.00,10,19
10/03/2005,02:39,1142.00,1142.00,1142.00,1142.00,127,0
10/03/2005,02:40,1142.00,1142.00,1142.00,1142.00,15,0
10/03/2005,02:41,1142.00,1142.00,1142.00,1142.00,12,0
10/03/2005,02:42,1142.00,1142.00,1142.00,1142.00,90,0
10/03/2005,02:43,1142.00,1142.00,1142.00,1142.00,13,0
10/03/2005,02:44,1142.00,1142.00,1142.00,1142.00,28,0
10/03/2005,02:45,1141.75,1141.75,1141.75,1141.75,0,16
10/03/2005,02:46,1141.75,1142.00,1141.75,1142.00,21,1
10/03/2005,02:47,1142.00,1142.00,1141.75,1141.75,8,46
10/03/2005,02:48,1141.75,1141.75,1141.50,1141.75,120,29
10/03/2005,02:49,1141.75,1142.25,1141.75,1142.00,92,17
10/03/2005,02:50,1142.00,1142.00,1142.00,1142.00,0,18
10/03/2005,02:51,1142.00,1142.00,1142.00,1142.00,0,6
10/03/2005,02:52,1142.25,1142.25,1142.25,1142.25,127,0
10/03/2005,02:53,1142.25,1142.50,1142.25,1142.25,6,6
10/03/2005,02:54,1142.25,1142.25,1142.25,1142.25,0,5
10/03/2005,02:55,1142.25,1142.25,1142.25,1142.25,0,10
10/03/2005,02:56,1142.25,1142.25,1142.00,1142.25,5,67
10/03/2005,02:57,1142.25,1142.50,1142.25,1142.25,32,6
10/03/2005,02:58,1142.25,1142.50,1142.25,1142.50,2,1
10/03/2005,02:59,1142.25,1142.25,1142.25,1142.25,0,6
10/03/2005,03:00,1142.50,1142.50,1142.25,1142.25,3,15
10/03/2005,03:01,1142.25,1142.25,1142.25,1142.25,0,8
10/03/2005,03:02,1142.25,1142.50,1142.25,1142.50,21,9
10/03/2005,03:03,1142.50,1142.50,1142.25,1142.25,1,2
10/03/2005,03:04,1142.25,1142.25,1142.00,1142.00,0,169
10/03/2005,03:05,1142.00,1142.00,1142.00,1142.00,0,47
10/03/2005,03:06,1142.00,1142.00,1142.00,1142.00,0,53
10/03/2005,03:07,1142.00,1142.00,1141.75,1141.75,0,102
10/03/2005,03:08,1141.75,1141.75,1141.75,1141.75,0,1
10/03/2005,03:09,1141.75,1141.75,1141.75,1141.75,0,5
10/03/2005,03:10,1141.75,1141.75,1141.75,1141.75,0,15
10/03/2005,03:11,1142.00,1142.00,1142.00,1142.00,45,0
10/03/2005,03:12,1142.00,1142.00,1142.00,1142.00,9,0
10/03/2005,03:13,1142.00,1142.00,1142.00,1142.00,28,0
10/03/2005,03:14,1142.25,1142.25,1142.25,1142.25,133,0
10/03/2005,03:15,1142.50,1142.50,1142.50,1142.50,1,0
10/03/2005,03:16,1142.25,1142.25,1142.25,1142.25,0,5
10/03/2005,03:17,1142.25,1142.25,1142.25,1142.25,0,5
10/03/2005,03:18,1142.50,1142.50,1142.25,1142.25,20,79
10/03/2005,03:19,1142.25,1142.25,1142.25,1142.25,0,23
10/03/2005,03:20,1142.25,1142.25,1142.00,1142.25,18,138
10/03/2005,03:21,1142.25,1142.50,1142.25,1142.50,53,12
10/03/2005,03:22,1142.25,1142.50,1142.25,1142.25,6,50
10/03/2005,03:23,1142.25,1142.50,1142.25,1142.50,105,18
10/03/2005,03:24,1142.50,1142.50,1142.50,1142.50,2,0
10/03/2005,03:25,1142.25,1142.25,1142.25,1142.25,0,5
10/03/2005,03:26,1142.25,1142.25,1142.25,1142.25,0,6
10/03/2005,03:27,1142.25,1142.50,1142.25,1142.50,2,50
10/03/2005,03:28,1142.50,1142.50,1142.25,1142.50,37,5
10/03/2005,03:29,1142.50,1142.50,1142.25,1142.25,6,5
10/03/2005,03:30,1142.50,1142.50,1142.50,1142.50,2,0
10/03/2005,03:31,1142.50,1142.50,1142.25,1142.50,41,6
10/03/2005,03:32,1142.50,1142.75,1142.25,1142.25,32,11
10/03/2005,03:33,1142.25,1142.25,1142.25,1142.25,0,6
10/03/2005,03:34,1142.50,1142.50,1142.25,1142.25,30,195
10/03/2005,03:35,1142.00,1142.25,1142.00,1142.00,1,9
10/03/2005,03:36,1142.25,1142.25,1142.25,1142.25,41,0
10/03/2005,03:37,1142.25,1142.25,1142.00,1142.00,4,2
10/03/2005,03:38,1142.25,1142.25,1142.25,1142.25,3,0
10/03/2005,03:39,1142.25,1142.25,1142.25,1142.25,6,0
10/03/2005,03:40,1142.25,1142.25,1142.25,1142.25,20,0
10/03/2005,03:41,1142.25,1142.25,1142.00,1142.00,4,5
10/03/2005,03:42,1142.00,1142.00,1142.00,1142.00,0,1
10/03/2005,03:43,1142.00,1142.25,1142.00,1142.25,100,31
10/03/2005,03:44,1142.25,1142.50,1142.25,1142.50,52,3
10/03/2005,03:45,1142.25,1142.25,1142.25,1142.25,0,60
10/03/2005,03:46,1142.00,1142.00,1142.00,1142.00,0,10
10/03/2005,03:47,1142.25,1142.25,1142.25,1142.25,18,0
10/03/2005,03:48,1142.25,1142.25,1142.25,1142.25,7,0
10/03/2005,03:49,1142.50,1142.50,1142.50,1142.50,77,0
10/03/2005,03:50,1142.25,1142.25,1142.25,1142.25,0,27
10/03/2005,03:51,1142.25,1142.25,1142.00,1142.00,0,58
10/03/2005,03:53,1142.00,1142.00,1142.00,1142.00,0,7
10/03/2005,03:54,1142.25,1142.25,1142.00,1142.00,1,5
10/03/2005,03:55,1142.00,1142.00,1142.00,1142.00,0,25
10/03/2005,03:56,1141.75,1142.00,1141.75,1142.00,4,118
10/03/2005,03:57,1142.00,1142.00,1142.00,1142.00,48,0
10/03/2005,03:58,1142.25,1142.25,1142.00,1142.00,7,6
10/03/2005,03:59,1142.00,1142.25,1142.00,1142.00,1,219
10/03/2005,04:00,1142.00,1142.00,1141.75,1141.75,1,53
10/03/2005,04:01,1141.75,1141.75,1141.75,1141.75,0,6
10/03/2005,04:02,1142.00,1142.00,1142.00,1142.00,36,0
10/03/2005,04:03,1142.00,1142.00,1142.00,1142.00,9,0
10/03/2005,04:04,1142.00,1142.00,1142.00,1142.00,22,0
10/03/2005,04:05,1141.75,1141.75,1141.75,1141.75,0,47
10/03/2005,04:06,1142.00,1142.25,1141.75,1141.75,35,25
10/03/2005,04:07,1142.00,1142.00,1142.00,1142.00,2,0
10/03/2005,04:08,1142.25,1142.25,1142.00,1142.00,5,7
10/03/2005,04:09,1142.25,1142.25,1142.00,1142.00,18,6
10/03/2005,04:10,1142.25,1142.25,1142.00,1142.00,1,11
10/03/2005,04:11,1142.00,1142.25,1142.00,1142.00,1,31
10/03/2005,04:12,1142.00,1142.00,1141.75,1142.00,17,16
10/03/2005,04:13,1142.00,1142.00,1142.00,1142.00,21,0
10/03/2005,04:14,1142.25,1142.25,1142.00,1142.00,82,6
10/03/2005,04:15,1142.25,1142.25,1142.25,1142.25,51,0
10/03/2005,04:16,1142.25,1142.25,1142.00,1142.00,2,15
10/03/2005,04:17,1142.25,1142.25,1141.75,1141.75,40,47
10/03/2005,04:18,1142.00,1142.00,1142.00,1142.00,17,0
10/03/2005,04:19,1142.00,1142.00,1142.00,1142.00,7,0
10/03/2005,04:20,1142.25,1142.25,1142.25,1142.25,9,0
10/03/2005,04:21,1142.25,1142.50,1141.75,1142.00,14,58
10/03/2005,04:22,1142.00,1142.00,1141.75,1141.75,11,3
10/03/2005,04:23,1142.00,1142.00,1141.75,1141.75,1,2
10/03/2005,04:24,1141.75,1141.75,1141.75,1141.75,0,6
10/03/2005,04:28,1142.00,1142.00,1141.75,1141.75,39,14
10/03/2005,04:30,1141.75,1141.75,1141.75,1141.75,0,138
10/03/2005,04:31,1141.75,1141.75,1141.75,1141.75,0,73
10/03/2005,04:33,1141.75,1141.75,1141.75,1141.75,0,1
10/03/2005,04:34,1141.75,1141.75,1141.75,1141.75,0,14
10/03/2005,04:35,1141.75,1141.75,1141.50,1141.75,5,42
10/03/2005,04:36,1141.75,1141.75,1141.75,1141.75,6,0
10/03/2005,04:37,1141.75,1142.00,1141.75,1141.75,8,34
10/03/2005,04:38,1142.00,1142.25,1142.00,1142.00,75,17
10/03/2005,04:39,1142.25,1142.25,1142.25,1142.25,2,0
10/03/2005,04:40,1142.25,1142.25,1142.25,1142.25,1,0
10/03/2005,04:41,1142.25,1142.25,1142.25,1142.25,1,0
10/03/2005,04:42,1142.25,1142.25,1142.25,1142.25,4,0
10/03/2005,04:43,1142.25,1142.25,1142.00,1142.25,166,30
10/03/2005,04:44,1142.25,1142.25,1142.25,1142.25,2,0
10/03/2005,04:45,1142.25,1142.25,1142.25,1142.25,11,0
10/03/2005,04:46,1142.25,1142.50,1142.25,1142.25,2,24
10/03/2005,04:47,1142.25,1142.25,1142.25,1142.25,0,18
10/03/2005,04:48,1142.00,1142.25,1142.00,1142.25,14,2
10/03/2005,04:49,1142.25,1142.25,1142.25,1142.25,1,0
10/03/2005,04:50,1142.25,1142.25,1142.25,1142.25,33,0
10/03/2005,04:51,1142.25,1142.25,1142.25,1142.25,2,0
10/03/2005,04:53,1142.25,1142.25,1142.25,1142.25,15,0
10/03/2005,04:54,1142.25,1142.25,1142.25,1142.25,2,0
10/03/2005,04:55,1142.00,1142.00,1142.00,1142.00,0,1
10/03/2005,04:56,1142.25,1142.25,1142.25,1142.25,66,0
10/03/2005,05:00,1142.25,1142.25,1142.25,1142.25,1,0
10/03/2005,05:01,1142.25,1142.25,1142.25,1142.25,29,0
10/03/2005,05:02,1142.00,1142.25,1142.00,1142.25,9,1
10/03/2005,05:03,1142.25,1142.25,1142.00,1142.25,3,1
10/03/2005,05:04,1142.25,1142.25,1142.25,1142.25,1,0
10/03/2005,05:05,1142.00,1142.25,1142.00,1142.25,4,3
10/03/2005,05:06,1142.00,1142.00,1142.00,1142.00,0,3
10/03/2005,05:07,1142.00,1142.00,1142.00,1142.00,0,1
10/03/2005,05:08,1142.00,1142.00,1142.00,1142.00,0,6
10/03/2005,05:10,1142.25,1142.25,1142.00,1142.00,1,3
10/03/2005,05:11,1142.25,1142.25,1142.25,1142.25,42,0
10/03/2005,05:12,1142.25,1142.25,1142.25,1142.25,6,0
10/03/2005,05:13,1142.25,1142.25,1142.25,1142.25,4,0
10/03/2005,05:14,1142.25,1142.25,1142.25,1142.25,3,0
10/03/2005,05:15,1142.50,1142.50,1142.25,1142.25,1,1
10/03/2005,05:16,1142.25,1142.25,1142.25,1142.25,0,4
10/03/2005,05:17,1142.25,1142.50,1142.25,1142.50,25,3
10/03/2005,05:18,1142.50,1142.75,1142.50,1142.50,95,6
10/03/2005,05:19,1142.50,1142.50,1142.50,1142.50,0,3
10/03/2005,05:20,1142.50,1142.50,1142.50,1142.50,0,3
10/03/2005,05:21,1142.50,1143.00,1142.50,1143.00,217,1
10/03/2005,05:22,1142.75,1142.75,1142.75,1142.75,0,15
10/03/2005,05:23,1142.75,1142.75,1142.75,1142.75,0,24
10/03/2005,05:24,1142.75,1143.00,1142.75,1143.00,1,3
10/03/2005,05:25,1142.75,1142.75,1142.75,1142.75,0,3
10/03/2005,05:26,1143.00,1143.00,1142.75,1142.75,50,4
10/03/2005,05:27,1142.75,1142.75,1142.75,1142.75,0,3
10/03/2005,05:28,1142.75,1142.75,1142.75,1142.75,0,4
10/03/2005,05:29,1142.75,1142.75,1142.75,1142.75,0,1
10/03/2005,05:30,1142.75,1142.75,1142.75,1142.75,0,3
10/03/2005,05:31,1142.75,1142.75,1142.75,1142.75,0,72
10/03/2005,05:32,1142.75,1142.75,1142.75,1142.75,0,4
10/03/2005,05:33,1142.75,1143.00,1142.50,1142.50,12,42
10/03/2005,05:34,1142.50,1142.75,1142.50,1142.75,11,3
10/03/2005,05:35,1142.75,1142.75,1142.50,1142.50,12,26
10/03/2005,05:36,1142.75,1142.75,1142.75,1142.75,22,0
10/03/2005,05:37,1142.75,1142.75,1142.75,1142.75,19,0
10/03/2005,05:38,1142.75,1142.75,1142.75,1142.75,60,0
10/03/2005,05:39,1142.75,1143.00,1142.75,1142.75,5,3
10/03/2005,05:40,1142.75,1142.75,1142.75,1142.75,0,15
10/03/2005,05:41,1142.75,1142.75,1142.50,1142.50,0,20
10/03/2005,05:42,1142.75,1142.75,1142.50,1142.50,2,1
10/03/2005,05:43,1142.50,1142.75,1142.50,1142.75,27,3
10/03/2005,05:44,1143.00,1143.00,1142.75,1142.75,1,16
10/03/2005,05:45,1142.75,1143.00,1142.75,1142.75,1,26
10/03/2005,05:46,1142.75,1143.00,1142.75,1143.00,1,9
10/03/2005,05:47,1142.75,1142.75,1142.50,1142.75,1,122
10/03/2005,05:48,1142.50,1142.50,1142.50,1142.50,0,2
10/03/2005,05:49,1142.50,1142.50,1142.50,1142.50,0,13
10/03/2005,05:50,1142.50,1142.50,1142.50,1142.50,0,2
10/03/2005,05:51,1142.75,1142.75,1142.50,1142.75,87,3
10/03/2005,05:52,1142.75,1142.75,1142.75,1142.75,2,0
10/03/2005,05:53,1142.75,1142.75,1142.50,1142.50,20,3
10/03/2005,05:54,1142.50,1142.75,1142.50,1142.75,125,12
10/03/2005,05:55,1143.00,1143.25,1143.00,1143.25,156,0
10/03/2005,05:56,1143.00,1143.00,1143.00,1143.00,0,84
10/03/2005,05:57,1143.00,1143.00,1143.00,1143.00,0,5
10/03/2005,05:58,1143.25,1143.25,1143.00,1143.25,269,4
10/03/2005,05:59,1143.50,1143.50,1143.25,1143.50,108,5
10/03/2005,06:00,1143.25,1143.50,1143.25,1143.25,1,14
10/03/2005,06:01,1143.25,1143.25,1143.00,1143.00,0,75
10/03/2005,06:02,1143.25,1143.25,1143.00,1143.00,50,45
10/03/2005,06:03,1143.00,1143.25,1143.00,1143.00,10,14
10/03/2005,06:04,1143.00,1143.00,1142.75,1142.75,0,115
10/03/2005,06:05,1142.75,1143.00,1142.75,1143.00,151,3
10/03/2005,06:06,1143.00,1143.00,1142.75,1142.75,1,5
10/03/2005,06:07,1142.75,1142.75,1142.75,1142.75,0,6
10/03/2005,06:09,1143.00,1143.00,1142.75,1143.00,52,3
10/03/2005,06:10,1143.00,1143.00,1142.75,1143.00,15,1
10/03/2005,06:11,1143.00,1143.00,1142.75,1143.00,131,3
10/03/2005,06:12,1143.00,1143.00,1142.75,1142.75,29,13
10/03/2005,06:14,1142.75,1142.75,1142.75,1142.75,0,16
10/03/2005,06:15,1142.75,1142.75,1142.75,1142.75,0,215
10/03/2005,06:16,1142.75,1142.75,1142.50,1142.75,35,39
10/03/2005,06:17,1142.75,1142.75,1142.75,1142.75,41,0
10/03/2005,06:18,1143.00,1143.00,1143.00,1143.00,8,0
10/03/2005,06:19,1142.75,1142.75,1142.50,1142.50,0,13
10/03/2005,06:20,1142.50,1142.75,1142.50,1142.50,12,32
10/03/2005,06:21,1142.50,1142.75,1142.50,1142.75,58,3
10/03/2005,06:22,1142.75,1142.75,1142.75,1142.75,2,0
10/03/2005,06:23,1142.75,1142.75,1142.75,1142.75,8,0
10/03/2005,06:24,1142.75,1142.75,1142.75,1142.75,5,0
10/03/2005,06:25,1143.00,1143.00,1143.00,1143.00,257,0
10/03/2005,06:26,1143.00,1143.00,1143.00,1143.00,14,0
10/03/2005,06:27,1143.00,1143.25,1143.00,1143.00,4,1
10/03/2005,06:28,1143.00,1143.00,1142.75,1142.75,0,36
10/03/2005,06:29,1142.75,1143.00,1142.75,1143.00,1,1
10/03/2005,06:30,1142.75,1143.00,1142.75,1143.00,15,3
10/03/2005,06:31,1143.00,1143.00,1143.00,1143.00,15,0
10/03/2005,06:32,1142.75,1143.00,1142.75,1142.75,1,14
10/03/2005,06:33,1143.00,1143.00,1143.00,1143.00,4,0
10/03/2005,06:34,1142.75,1143.00,1142.75,1143.00,23,3
10/03/2005,06:35,1142.75,1142.75,1142.75,1142.75,0,105
10/03/2005,06:36,1142.75,1143.00,1142.75,1143.00,62,14
10/03/2005,06:37,1143.00,1143.25,1143.00,1143.25,26,0
10/03/2005,06:38,1143.00,1143.25,1143.00,1143.00,5,6
10/03/2005,06:39,1143.00,1143.00,1143.00,1143.00,0,35
10/03/2005,06:40,1143.00,1143.00,1143.00,1143.00,0,9
10/03/2005,06:41,1143.00,1143.00,1143.00,1143.00,0,11
10/03/2005,06:42,1143.00,1143.00,1142.75,1142.75,0,84
10/03/2005,06:43,1142.75,1142.75,1142.75,1142.75,0,37
10/03/2005,06:44,1142.75,1143.00,1142.75,1143.00,2,3
10/03/2005,06:45,1142.75,1142.75,1142.50,1142.50,0,49
10/03/2005,06:46,1142.75,1142.75,1142.75,1142.75,32,0
10/03/2005,06:47,1142.75,1142.75,1142.50,1142.50,45,4
10/03/2005,06:48,1143.00,1143.00,1142.75,1142.75,6,1
10/03/2005,06:49,1142.50,1142.75,1142.50,1142.50,2,54
10/03/2005,06:50,1142.50,1142.50,1142.50,1142.50,0,18
10/03/2005,06:51,1142.50,1142.75,1142.50,1142.50,1,7
10/03/2005,06:52,1142.50,1142.50,1142.25,1142.50,65,176
10/03/2005,06:54,1142.50,1142.50,1142.25,1142.50,56,5
10/03/2005,06:56,1142.25,1142.25,1142.25,1142.25,0,3
10/03/2005,06:57,1142.50,1142.50,1142.50,1142.50,1,0
10/03/2005,06:58,1142.25,1142.25,1142.25,1142.25,0,3
10/03/2005,06:59,1142.25,1142.50,1142.25,1142.25,4,133
10/03/2005,07:00,1142.50,1142.50,1142.25,1142.25,1,3
10/03/2005,07:01,1142.50,1142.50,1142.50,1142.50,16,0
10/03/2005,07:02,1142.25,1142.50,1142.25,1142.50,7,3
10/03/2005,07:03,1142.50,1142.50,1142.50,1142.50,1,0
10/03/2005,07:04,1142.25,1142.25,1142.25,1142.25,0,5
10/03/2005,07:05,1142.50,1142.50,1142.50,1142.50,1,0
10/03/2005,07:06,1142.25,1142.25,1142.25,1142.25,0,4
10/03/2005,07:07,1142.50,1142.50,1142.50,1142.50,1,0
10/03/2005,07:08,1142.25,1142.25,1142.25,1142.25,0,3
10/03/2005,07:09,1142.50,1142.50,1142.50,1142.50,2,0
10/03/2005,07:10,1142.25,1142.25,1142.00,1142.25,101,189
10/03/2005,07:11,1142.25,1142.25,1142.25,1142.25,95,0
10/03/2005,07:12,1142.25,1142.25,1142.00,1142.00,9,11
10/03/2005,07:13,1142.00,1142.25,1142.00,1142.00,11,261
10/03/2005,07:14,1142.00,1142.00,1142.00,1142.00,0,232
10/03/2005,07:15,1142.00,1142.00,1142.00,1142.00,0,285
10/03/2005,07:16,1142.00,1142.00,1142.00,1142.00,0,4
10/03/2005,07:17,1142.00,1142.25,1142.00,1142.25,11,6
10/03/2005,07:18,1142.25,1142.25,1142.00,1142.00,1,10
10/03/2005,07:19,1142.00,1142.00,1142.00,1142.00,0,4
10/03/2005,07:20,1142.25,1142.25,1142.00,1142.25,2,3
10/03/2005,07:21,1142.00,1142.00,1141.75,1141.75,0,146
10/03/2005,07:22,1141.75,1141.75,1141.75,1141.75,0,13
10/03/2005,07:23,1141.75,1141.75,1141.75,1141.75,0,206
10/03/2005,07:24,1141.75,1141.75,1141.75,1141.75,0,7
10/03/2005,07:25,1141.75,1142.00,1141.75,1142.00,1,326
10/03/2005,07:26,1142.00,1142.00,1141.75,1142.00,74,3
10/03/2005,07:27,1141.75,1141.75,1141.75,1141.75,0,15
10/03/2005,07:28,1141.75,1142.00,1141.75,1142.00,25,4
10/03/2005,07:29,1142.00,1142.00,1142.00,1142.00,12,0
10/03/2005,07:30,1141.75,1142.00,1141.50,1141.75,60,334
10/03/2005,07:31,1141.75,1141.75,1141.75,1141.75,0,28
10/03/2005,07:32,1141.75,1141.75,1141.75,1141.75,0,1
10/03/2005,07:33,1141.75,1142.00,1141.75,1142.00,1,3
10/03/2005,07:34,1141.75,1141.75,1141.75,1141.75,0,9
10/03/2005,07:35,1141.75,1141.75,1141.75,1141.75,0,3
10/03/2005,07:36,1141.75,1142.00,1141.75,1141.75,10,4
10/03/2005,07:37,1141.75,1141.75,1141.75,1141.75,0,12
10/03/2005,07:38,1141.75,1142.00,1141.75,1141.75,5,88
10/03/2005,07:39,1141.75,1142.00,1141.75,1142.00,103,1
10/03/2005,07:40,1142.00,1142.00,1142.00,1142.00,3,0
10/03/2005,07:41,1141.75,1142.00,1141.75,1142.00,402,3
10/03/2005,07:42,1142.00,1142.00,1141.75,1141.75,3,4
10/03/2005,07:43,1141.75,1142.00,1141.75,1142.00,3,3
10/03/2005,07:44,1141.75,1142.00,1141.75,1142.00,1,4
10/03/2005,07:45,1142.00,1142.00,1142.00,1142.00,158,0
10/03/2005,07:46,1142.00,1142.00,1142.00,1142.00,4,0
10/03/2005,07:47,1142.00,1142.00,1142.00,1142.00,54,0
10/03/2005,07:48,1142.00,1142.00,1142.00,1142.00,220,0
10/03/2005,07:49,1142.00,1142.00,1141.75,1142.00,209,3
10/03/2005,07:50,1142.00,1142.25,1142.00,1142.00,254,104
10/03/2005,07:51,1142.25,1142.25,1142.00,1142.00,5,65
10/03/2005,07:52,1142.00,1142.00,1142.00,1142.00,0,1
10/03/2005,07:53,1142.25,1142.25,1142.00,1142.25,409,49
10/03/2005,07:54,1142.00,1142.50,1142.00,1142.50,813,3
10/03/2005,07:55,1142.25,1142.50,1142.25,1142.50,108,2
10/03/2005,07:56,1142.50,1142.50,1142.50,1142.50,106,0
10/03/2005,07:57,1142.50,1142.50,1142.50,1142.50,5,0
10/03/2005,07:58,1142.50,1142.50,1142.50,1142.50,43,0
10/03/2005,07:59,1142.50,1142.50,1142.50,1142.50,62,0
10/03/2005,08:00,1142.75,1142.75,1142.50,1142.50,231,6
10/03/2005,08:01,1142.75,1142.75,1142.50,1142.75,169,4
10/03/2005,08:02,1142.75,1142.75,1142.50,1142.75,3,5
10/03/2005,08:03,1142.75,1142.75,1142.75,1142.75,34,0
10/03/2005,08:04,1142.75,1143.00,1142.50,1142.75,331,68
10/03/2005,08:05,1142.75,1142.75,1142.25,1142.50,46,114
10/03/2005,08:06,1142.50,1142.50,1142.50,1142.50,52,0
10/03/2005,08:07,1142.75,1142.75,1142.25,1142.25,70,629
10/03/2005,08:08,1142.25,1142.50,1142.25,1142.50,104,6
10/03/2005,08:09,1142.50,1142.50,1142.25,1142.25,57,2
10/03/2005,08:10,1142.50,1142.50,1142.25,1142.50,5,1
10/03/2005,08:11,1142.50,1142.50,1142.50,1142.50,45,0
10/03/2005,08:13,1142.50,1142.50,1142.50,1142.50,47,0
10/03/2005,08:14,1142.50,1142.50,1142.25,1142.25,29,13
10/03/2005,08:15,1142.25,1142.50,1142.25,1142.50,1,28
10/03/2005,08:16,1142.25,1142.25,1142.25,1142.25,0,11
10/03/2005,08:17,1142.50,1142.50,1142.50,1142.50,6,0
10/03/2005,08:18,1142.50,1142.50,1142.50,1142.50,11,0
10/03/2005,08:19,1142.50,1142.50,1142.25,1142.50,233,16
10/03/2005,08:20,1142.50,1142.50,1142.25,1142.25,38,25
10/03/2005,08:21,1142.25,1142.50,1142.25,1142.50,76,10
10/03/2005,08:22,1142.50,1142.50,1142.25,1142.25,230,34
10/03/2005,08:23,1142.50,1142.50,1142.50,1142.50,1,0
10/03/2005,08:24,1142.50,1142.50,1142.00,1142.25,112,188
10/03/2005,08:25,1142.25,1142.25,1141.75,1142.00,64,728
10/03/2005,08:26,1141.75,1142.00,1141.75,1141.75,101,154
10/03/2005,08:27,1141.75,1142.00,1141.75,1142.00,261,13
10/03/2005,08:28,1141.75,1142.00,1141.75,1141.75,208,504
10/03/2005,08:29,1141.75,1142.00,1141.50,1141.75,52,224
10/03/2005,08:30,1141.50,1142.25,1141.50,1142.00,692,861
10/03/2005,08:31,1142.00,1142.50,1141.75,1141.75,1574,2016
10/03/2005,08:32,1141.75,1142.00,1141.50,1141.75,1812,919
10/03/2005,08:33,1141.75,1142.00,1141.50,1141.50,724,1045
10/03/2005,08:34,1141.75,1142.00,1141.50,1141.75,2062,2529
10/03/2005,08:35,1142.00,1142.00,1141.00,1141.00,1747,2797
10/03/2005,08:36,1141.25,1141.75,1141.00,1141.50,2735,1277
10/03/2005,08:37,1141.25,1141.75,1141.00,1141.50,1195,2426
10/03/2005,08:38,1141.50,1141.75,1141.25,1141.50,647,989
10/03/2005,08:39,1141.75,1142.50,1141.50,1142.00,3801,899
10/03/2005,08:40,1142.25,1142.50,1142.00,1142.00,985,497
10/03/2005,08:41,1142.25,1142.50,1141.75,1142.00,1329,1209
10/03/2005,08:42,1142.00,1142.50,1142.00,1142.50,794,369
10/03/2005,08:43,1142.25,1143.25,1142.25,1143.25,3629,976
10/03/2005,08:44,1143.00,1144.25,1143.00,1144.00,4532,2687
10/03/2005,08:45,1144.00,1144.25,1143.75,1144.00,2723,1072
10/03/2005,08:46,1144.00,1144.25,1143.50,1144.00,1399,2107
10/03/2005,08:47,1144.00,1144.50,1143.75,1144.50,3004,230
10/03/2005,08:48,1144.50,1144.75,1144.00,1144.75,3897,2728
10/03/2005,08:49,1144.50,1145.75,1144.50,1145.25,8098,3901
10/03/2005,08:50,1145.50,1145.75,1145.25,1145.50,1891,3311
10/03/2005,08:51,1145.50,1145.50,1144.50,1144.50,1095,3910
10/03/2005,08:52,1144.50,1144.75,1144.25,1144.50,1084,1408
10/03/2005,08:53,1144.75,1145.00,1144.25,1144.75,1594,1341
10/03/2005,08:54,1144.75,1144.75,1144.25,1144.50,521,1278
10/03/2005,08:55,1144.50,1145.00,1144.25,1144.50,855,418
10/03/2005,08:56,1144.75,1144.75,1144.50,1144.75,28,75
10/03/2005,08:57,1144.50,1144.75,1144.00,1144.25,397,1666
10/03/2005,08:58,1144.50,1144.50,1144.25,1144.50,33,380
10/03/2005,08:59,1144.50,1144.75,1144.00,1144.75,1680,1009
10/03/2005,09:00,1144.75,1145.00,1144.50,1144.50,1002,315
10/03/2005,09:01,1144.50,1146.00,1144.50,1144.75,5342,4978
10/03/2005,09:02,1144.75,1145.00,1143.50,1143.75,2700,6729
10/03/2005,09:03,1143.75,1145.00,1143.75,1144.50,1571,1892
10/03/2005,09:04,1144.75,1144.75,1144.00,1144.00,587,1892
10/03/2005,09:05,1144.00,1144.25,1143.50,1144.00,1349,1527
10/03/2005,09:06,1144.00,1144.00,1143.00,1143.50,2735,3716
10/03/2005,09:07,1143.50,1143.50,1142.25,1142.75,1409,3813
10/03/2005,09:08,1142.50,1142.50,1141.25,1141.25,820,6594
10/03/2005,09:09,1141.50,1142.25,1141.00,1142.00,3859,3608
10/03/2005,09:10,1142.00,1142.50,1141.75,1142.00,1050,851
10/03/2005,09:11,1142.25,1142.25,1141.50,1141.75,418,2414
10/03/2005,09:12,1141.50,1141.75,1141.00,1141.00,1707,3591
10/03/2005,09:13,1141.00,1141.50,1140.25,1140.50,3913,5672
10/03/2005,09:14,1140.50,1141.25,1140.50,1141.25,1850,1478
10/03/2005,09:15,1141.25,1141.50,1141.00,1141.00,667,1479
10/03/2005,09:16,1141.25,1141.25,1140.25,1140.50,1045,2637
10/03/2005,09:17,1140.50,1141.00,1140.00,1140.50,2117,3213
10/03/2005,09:18,1140.25,1140.75,1139.50,1139.75,3572,3965
10/03/2005,09:19,1139.75,1140.00,1139.25,1139.75,2481,4083
10/03/2005,09:20,1139.75,1140.25,1139.50,1140.00,2414,1035
10/03/2005,09:21,1140.00,1140.75,1139.75,1140.25,2763,1692
10/03/2005,09:22,1140.25,1140.75,1140.00,1140.25,1302,1189
10/03/2005,09:23,1140.25,1141.00,1140.00,1141.00,2908,1472
10/03/2005,09:24,1141.00,1141.25,1140.00,1140.75,2053,1762
10/03/2005,09:25,1140.75,1141.00,1140.25,1140.50,350,971
10/03/2005,09:26,1140.50,1140.50,1139.50,1140.25,1113,2530
10/03/2005,09:27,1140.25,1140.50,1140.00,1140.25,605,977
10/03/2005,09:28,1140.00,1140.25,1140.00,1140.00,86,63
10/03/2005,09:29,1140.25,1140.75,1140.00,1140.00,1497,758
10/03/2005,09:30,1140.25,1140.25,1139.75,1140.25,1373,826
10/03/2005,09:31,1140.25,1140.25,1139.25,1139.25,607,3123
10/03/2005,09:32,1139.25,1139.50,1138.75,1139.50,3673,3499
10/03/2005,09:33,1139.50,1139.50,1139.00,1139.50,858,1651
10/03/2005,09:34,1139.50,1140.00,1139.25,1139.50,1479,645
10/03/2005,09:35,1139.50,1140.00,1139.00,1139.00,859,1086
10/03/2005,09:36,1139.00,1139.75,1139.00,1139.50,1054,463
10/03/2005,09:37,1139.50,1139.75,1139.25,1139.50,479,695
10/03/2005,09:38,1139.25,1139.50,1138.75,1139.00,709,1381
10/03/2005,09:39,1139.00,1139.00,1138.00,1138.50,3084,7529
10/03/2005,09:40,1138.25,1138.75,1138.25,1138.50,1538,1379
10/03/2005,09:41,1138.75,1138.75,1138.50,1138.50,196,290
10/03/2005,09:42,1138.50,1138.75,1138.00,1138.25,310,1732
10/03/2005,09:43,1138.25,1138.75,1137.75,1137.75,3613,3883
10/03/2005,09:44,1137.75,1138.50,1137.75,1138.00,2584,2018
10/03/2005,09:45,1138.00,1138.25,1137.50,1137.75,1063,2581
10/03/2005,09:46,1137.50,1138.25,1137.25,1137.50,2510,3589
10/03/2005,09:47,1137.50,1138.00,1137.50,1137.75,1423,668
10/03/2005,09:48,1138.00,1138.25,1137.75,1138.00,1219,341
10/03/2005,09:49,1138.00,1138.25,1137.75,1138.00,1832,1589
10/03/2005,09:50,1138.00,1138.25,1137.75,1137.75,292,744
10/03/2005,09:51,1137.75,1138.75,1137.75,1138.75,1894,441
10/03/2005,09:52,1138.75,1138.75,1138.00,1138.25,782,1107
10/03/2005,09:53,1138.00,1138.75,1138.00,1138.50,1401,313
10/03/2005,09:54,1138.25,1138.75,1138.25,1138.50,667,363
10/03/2005,09:55,1138.25,1139.25,1138.25,1139.00,2642,1519
10/03/2005,09:56,1138.75,1139.00,1138.25,1138.25,428,682
10/03/2005,09:57,1138.25,1138.75,1138.25,1138.25,586,188
10/03/2005,09:58,1138.50,1138.75,1137.75,1137.75,256,2053
10/03/2005,09:59,1137.75,1138.00,1137.25,1137.50,787,2306
10/03/2005,10:00,1137.75,1138.00,1137.25,1137.50,879,648
10/03/2005,10:01,1137.50,1138.25,1137.50,1137.75,720,542
10/03/2005,10:02,1138.00,1138.25,1137.75,1138.00,362,452
10/03/2005,10:03,1138.25,1139.00,1138.00,1138.75,2023,74
10/03/2005,10:04,1139.00,1139.50,1138.75,1138.75,2641,2319
10/03/2005,10:05,1138.75,1139.25,1138.75,1139.25,725,338
10/03/2005,10:06,1139.00,1139.25,1138.50,1138.75,750,1452
10/03/2005,10:07,1139.00,1139.25,1138.75,1138.75,490,1059
10/03/2005,10:08,1139.00,1139.25,1138.75,1139.00,481,517
10/03/2005,10:09,1138.75,1139.25,1138.75,1139.00,629,20
10/03/2005,10:10,1139.25,1139.25,1138.50,1138.75,470,1076
10/03/2005,10:11,1138.75,1139.00,1138.50,1139.00,482,240
10/03/2005,10:12,1139.00,1139.25,1138.75,1138.75,447,279
10/03/2005,10:13,1139.00,1139.00,1138.75,1138.75,166,522
10/03/2005,10:14,1138.75,1139.00,1138.75,1138.75,343,40
10/03/2005,10:15,1138.75,1139.00,1138.75,1138.75,383,65
10/03/2005,10:16,1139.00,1139.00,1138.25,1138.25,193,1079
10/03/2005,10:17,1138.50,1139.00,1138.25,1138.75,638,280
10/03/2005,10:18,1138.75,1139.50,1138.75,1139.25,1297,611
10/03/2005,10:19,1139.25,1140.00,1139.25,1139.75,2918,658
10/03/2005,10:20,1140.00,1140.25,1139.75,1140.00,2301,1904
10/03/2005,10:21,1140.00,1140.25,1139.25,1140.25,2369,1127
10/03/2005,10:22,1140.25,1140.25,1139.75,1140.00,534,529
10/03/2005,10:23,1139.75,1140.00,1139.75,1140.00,53,439
10/03/2005,10:24,1139.75,1140.50,1139.75,1140.00,1557,369
10/03/2005,10:25,1140.25,1140.25,1139.50,1139.75,113,1230
10/03/2005,10:26,1139.75,1139.75,1139.50,1139.75,503,105
10/03/2005,10:27,1139.75,1140.00,1139.50,1139.50,399,143
10/03/2005,10:28,1139.50,1139.75,1139.50,1139.75,16,123
10/03/2005,10:29,1139.75,1140.00,1139.25,1139.50,457,645
10/03/2005,10:30,1139.75,1140.50,1139.75,1140.00,2486,740
10/03/2005,10:31,1140.00,1140.25,1139.00,1139.00,436,1395
10/03/2005,10:32,1139.00,1139.50,1139.00,1139.50,465,71
10/03/2005,10:33,1139.25,1139.50,1139.25,1139.50,726,26
10/03/2005,10:34,1139.25,1140.00,1139.25,1140.00,1610,494
10/03/2005,10:35,1139.75,1140.25,1139.75,1140.00,952,884
10/03/2005,10:36,1140.00,1140.25,1139.75,1139.75,279,1042
10/03/2005,10:37,1139.75,1140.00,1139.50,1140.00,290,135
10/03/2005,10:38,1140.00,1140.00,1139.50,1139.75,22,457
10/03/2005,10:39,1139.75,1140.25,1139.50,1140.25,1240,268
10/03/2005,10:40,1140.25,1140.50,1139.75,1139.75,1019,1469
10/03/2005,10:41,1140.00,1140.00,1139.50,1139.75,257,842
10/03/2005,10:42,1139.75,1140.00,1139.50,1140.00,200,267
10/03/2005,10:43,1139.75,1140.00,1139.75,1139.75,6,30
10/03/2005,10:44,1139.75,1139.75,1139.25,1139.25,136,702
10/03/2005,10:45,1139.25,1139.75,1139.00,1139.25,346,490
10/03/2005,10:46,1139.25,1139.50,1139.00,1139.00,40,201
10/03/2005,10:47,1139.00,1139.25,1138.75,1139.00,844,916
10/03/2005,10:48,1139.00,1139.25,1139.00,1139.00,33,620
10/03/2005,10:49,1139.00,1139.25,1138.75,1139.25,369,616
10/03/2005,10:50,1139.25,1139.25,1139.00,1139.25,138,2
10/03/2005,10:51,1139.00,1139.25,1138.75,1139.00,211,379
10/03/2005,10:52,1139.00,1139.25,1138.75,1139.00,135,303
10/03/2005,10:53,1139.00,1139.00,1138.75,1139.00,43,46
10/03/2005,10:54,1138.75,1139.25,1138.75,1139.00,1041,8
10/03/2005,10:55,1139.00,1139.50,1139.00,1139.50,636,362
10/03/2005,10:56,1139.25,1139.50,1139.25,1139.25,57,466
10/03/2005,10:57,1139.25,1139.25,1139.00,1139.25,126,38
10/03/2005,10:58,1139.00,1139.25,1138.75,1139.00,493,838
10/03/2005,10:59,1139.00,1139.25,1138.75,1139.00,741,443
10/03/2005,11:00,1139.25,1139.25,1138.75,1139.00,53,293
10/03/2005,11:01,1139.00,1139.25,1138.75,1139.00,1363,399
10/03/2005,11:02,1138.75,1138.75,1138.50,1138.75,164,810
10/03/2005,11:03,1138.50,1139.25,1138.50,1139.00,1190,385
10/03/2005,11:04,1139.25,1139.75,1139.00,1139.25,1166,664
10/03/2005,11:05,1139.25,1139.50,1139.25,1139.50,235,225
10/03/2005,11:06,1139.25,1139.50,1139.00,1139.25,560,481
10/03/2005,11:07,1139.25,1139.50,1139.25,1139.50,15,37
10/03/2005,11:08,1139.50,1139.75,1139.25,1139.25,290,73
10/03/2005,11:09,1139.50,1139.50,1139.25,1139.50,111,27
10/03/2005,11:10,1139.25,1139.50,1139.25,1139.25,8,31
10/03/2005,11:11,1139.25,1139.50,1139.25,1139.50,14,14
10/03/2005,11:12,1139.50,1139.75,1139.50,1139.50,149,244
10/03/2005,11:13,1139.75,1139.75,1139.50,1139.50,65,247
10/03/2005,11:14,1139.50,1139.75,1139.50,1139.50,1,462
10/03/2005,11:15,1139.50,1139.75,1139.00,1139.25,57,906
10/03/2005,11:16,1139.25,1139.25,1139.00,1139.00,26,11
10/03/2005,11:17,1139.00,1139.25,1138.25,1138.50,79,1929
10/03/2005,11:18,1138.50,1138.75,1138.25,1138.50,795,529
10/03/2005,11:19,1138.25,1138.50,1138.25,1138.25,72,399
10/03/2005,11:20,1138.25,1138.75,1138.25,1138.50,621,175
10/03/2005,11:21,1138.50,1138.50,1138.25,1138.50,50,17
10/03/2005,11:22,1138.25,1138.50,1138.00,1138.25,60,787
10/03/2005,11:23,1138.25,1138.25,1138.00,1138.00,1363,51
10/03/2005,11:24,1138.25,1138.50,1138.00,1138.50,453,39
10/03/2005,11:25,1138.25,1138.75,1138.25,1138.50,445,868
10/03/2005,11:26,1138.50,1138.50,1138.00,1138.25,301,194
10/03/2005,11:27,1138.25,1138.50,1138.25,1138.50,367,6
10/03/2005,11:28,1138.50,1138.50,1138.25,1138.50,637,30
10/03/2005,11:29,1138.50,1138.75,1138.50,1138.50,266,312
10/03/2005,11:30,1138.50,1138.75,1138.50,1138.50,60,365
10/03/2005,11:31,1138.50,1138.50,1138.25,1138.50,71,45
10/03/2005,11:32,1138.25,1138.75,1138.25,1138.50,153,11
10/03/2005,11:33,1138.50,1138.75,1138.50,1138.50,12,114
10/03/2005,11:34,1138.50,1138.75,1138.50,1138.50,26,30
10/03/2005,11:35,1138.50,1138.75,1138.50,1138.50,91,271
10/03/2005,11:36,1138.50,1138.75,1138.25,1138.25,2,1034
10/03/2005,11:37,1138.25,1138.50,1138.00,1138.00,194,905
10/03/2005,11:38,1138.00,1138.00,1137.25,1138.00,1148,2652
10/03/2005,11:39,1137.75,1138.00,1137.25,1137.50,920,876
10/03/2005,11:40,1137.50,1138.00,1137.25,1137.75,547,516
10/03/2005,11:41,1137.75,1138.00,1137.50,1137.75,96,22
10/03/2005,11:42,1137.75,1138.00,1137.50,1137.75,257,594
10/03/2005,11:43,1137.75,1138.25,1137.75,1138.25,875,449
10/03/2005,11:44,1138.25,1138.50,1138.00,1138.00,261,258
10/03/2005,11:45,1138.00,1138.50,1138.00,1138.25,263,15
10/03/2005,11:46,1138.25,1138.50,1138.25,1138.25,48,119
10/03/2005,11:47,1138.25,1138.25,1138.00,1138.00,85,832
10/03/2005,11:48,1138.00,1138.25,1138.00,1138.25,18,200
10/03/2005,11:49,1138.00,1138.50,1138.00,1138.50,566,11
10/03/2005,11:50,1138.50,1139.00,1138.50,1139.00,864,95
10/03/2005,11:51,1139.00,1139.00,1138.50,1138.50,235,742
10/03/2005,11:52,1138.50,1138.75,1138.25,1138.50,847,471
10/03/2005,11:53,1138.50,1138.50,1138.25,1138.25,86,660
10/03/2005,11:54,1138.25,1138.50,1138.25,1138.25,166,105
10/03/2005,11:55,1138.50,1138.50,1138.00,1138.50,86,166
10/03/2005,11:56,1138.25,1138.50,1137.50,1138.00,140,1263
10/03/2005,11:57,1137.75,1138.50,1137.75,1138.25,1005,402
10/03/2005,11:58,1138.25,1138.50,1137.75,1138.00,109,376
10/03/2005,11:59,1138.00,1138.25,1137.75,1138.25,774,137
10/03/2005,12:00,1138.00,1138.25,1137.75,1138.00,83,379
10/03/2005,12:01,1138.00,1138.25,1137.75,1138.00,628,114
10/03/2005,12:02,1138.00,1138.25,1138.00,1138.25,118,47
10/03/2005,12:03,1138.25,1138.25,1137.75,1138.00,480,231
10/03/2005,12:04,1138.00,1138.50,1138.00,1138.50,928,4
10/03/2005,12:05,1138.50,1138.75,1138.25,1138.75,1111,24
10/03/2005,12:06,1138.50,1138.75,1138.25,1138.50,160,544
10/03/2005,12:07,1138.25,1139.25,1138.25,1139.00,1159,143
10/03/2005,12:08,1139.25,1139.25,1138.75,1139.00,114,616
10/03/2005,12:09,1138.75,1139.75,1138.75,1139.50,1663,880
10/03/2005,12:10,1139.50,1139.50,1139.00,1139.25,612,474
10/03/2005,12:11,1139.50,1139.75,1139.25,1139.75,317,758
10/03/2005,12:12,1139.50,1139.75,1139.25,1139.50,179,436
10/03/2005,12:13,1139.50,1139.50,1139.25,1139.25,236,129
10/03/2005,12:14,1139.25,1140.00,1139.25,1139.75,983,308
10/03/2005,12:15,1139.75,1140.00,1139.00,1139.25,1015,1817
10/03/2005,12:16,1139.25,1139.50,1138.75,1139.25,664,1253
10/03/2005,12:17,1139.00,1139.25,1139.00,1139.25,88,13
10/03/2005,12:18,1139.25,1139.50,1139.00,1139.25,493,14
10/03/2005,12:19,1139.25,1139.50,1139.00,1139.25,123,498
10/03/2005,12:20,1139.25,1139.25,1139.00,1139.25,107,16
10/03/2005,12:21,1139.00,1139.25,1138.75,1139.00,399,328
10/03/2005,12:22,1138.75,1139.50,1138.75,1139.25,390,306
10/03/2005,12:23,1139.25,1139.50,1138.75,1139.00,329,1213
10/03/2005,12:24,1139.00,1139.00,1138.50,1138.75,208,729
10/03/2005,12:25,1138.75,1139.25,1138.50,1139.25,277,84
10/03/2005,12:26,1139.00,1139.00,1137.75,1138.25,219,2252
10/03/2005,12:27,1138.25,1138.75,1138.00,1138.50,1011,563
10/03/2005,12:28,1138.75,1138.75,1138.00,1138.25,183,653
10/03/2005,12:29,1138.25,1138.50,1138.25,1138.25,21,5
10/03/2005,12:30,1138.25,1138.75,1138.00,1138.25,585,875
10/03/2005,12:31,1138.25,1138.50,1138.00,1138.50,109,214
10/03/2005,12:32,1138.50,1138.50,1137.50,1137.75,754,2002
10/03/2005,12:33,1137.75,1138.25,1137.75,1138.25,578,263
10/03/2005,12:34,1138.25,1138.75,1138.00,1138.50,1114,302
10/03/2005,12:35,1138.25,1139.25,1138.25,1139.00,1609,731
10/03/2005,12:36,1139.00,1139.00,1138.50,1138.50,539,510
10/03/2005,12:37,1138.50,1138.75,1138.50,1138.50,496,72
10/03/2005,12:38,1138.75,1138.75,1138.25,1138.75,366,311
10/03/2005,12:39,1138.50,1139.00,1138.50,1138.75,246,18
10/03/2005,12:40,1139.00,1139.00,1138.25,1138.50,149,803
10/03/2005,12:41,1138.75,1139.50,1138.50,1139.00,1442,499
10/03/2005,12:42,1139.00,1139.25,1138.75,1138.75,406,374
10/03/2005,12:43,1139.00,1139.25,1138.75,1139.25,755,14
10/03/2005,12:44,1139.00,1139.50,1139.00,1139.25,650,371
10/03/2005,12:45,1139.25,1139.25,1138.75,1139.00,191,383
10/03/2005,12:46,1139.00,1139.25,1139.00,1139.00,170,183
10/03/2005,12:47,1139.00,1139.25,1138.75,1139.00,288,232
10/03/2005,12:48,1139.00,1139.75,1139.00,1139.25,865,1092
10/03/2005,12:49,1139.00,1139.25,1138.75,1139.00,656,600
10/03/2005,12:50,1139.00,1139.00,1138.50,1139.00,454,715
10/03/2005,12:51,1138.75,1139.00,1138.50,1138.75,119,364
10/03/2005,12:52,1138.75,1139.25,1138.75,1138.75,256,378
10/03/2005,12:53,1138.75,1139.00,1138.75,1139.00,180,83
10/03/2005,12:54,1139.00,1139.50,1138.75,1139.25,430,438
10/03/2005,12:55,1139.25,1140.00,1139.25,1140.00,2634,94
10/03/2005,12:56,1140.00,1140.75,1139.75,1140.00,2622,1487
10/03/2005,12:57,1140.25,1140.50,1140.00,1140.25,670,523
10/03/2005,12:58,1140.50,1140.50,1140.00,1140.25,704,564
10/03/2005,12:59,1140.00,1140.25,1140.00,1140.00,125,664
10/03/2005,13:00,1140.00,1140.25,1139.50,1139.50,132,890
10/03/2005,13:01,1139.50,1139.75,1139.25,1139.50,589,904
10/03/2005,13:02,1139.75,1140.00,1139.50,1140.00,387,233
10/03/2005,13:03,1139.75,1139.75,1139.25,1139.50,24,703
10/03/2005,13:04,1139.25,1139.75,1139.25,1139.25,150,732
10/03/2005,13:05,1139.25,1139.25,1138.25,1138.50,883,3514
10/03/2005,13:06,1138.50,1138.50,1138.00,1138.25,785,1074
10/03/2005,13:07,1138.50,1138.50,1138.00,1138.00,83,605
10/03/2005,13:08,1138.25,1138.50,1138.00,1138.50,816,10
10/03/2005,13:09,1138.50,1138.75,1138.50,1138.75,190,208
10/03/2005,13:10,1138.75,1139.00,1138.50,1138.75,327,25
10/03/2005,13:11,1138.75,1139.00,1138.50,1138.75,184,228
10/03/2005,13:12,1138.75,1139.00,1138.50,1139.00,186,11
10/03/2005,13:13,1138.75,1139.25,1138.75,1139.00,890,456
10/03/2005,13:14,1138.75,1139.00,1138.75,1138.75,19,19
10/03/2005,13:15,1138.75,1139.00,1138.25,1138.50,461,1781
10/03/2005,13:16,1138.75,1138.75,1138.00,1138.00,92,814
10/03/2005,13:17,1138.00,1138.25,1137.75,1138.00,991,956
10/03/2005,13:18,1138.00,1138.50,1137.75,1138.25,526,939
10/03/2005,13:19,1138.25,1138.75,1138.00,1138.50,323,436
10/03/2005,13:20,1138.50,1139.00,1138.25,1138.50,1134,395
10/03/2005,13:21,1138.75,1139.00,1138.25,1138.25,62,646
10/03/2005,13:22,1138.50,1138.50,1137.75,1138.50,623,1353
10/03/2005,13:23,1138.50,1138.50,1137.50,1137.75,35,1390
10/03/2005,13:24,1137.50,1137.75,1136.75,1137.50,2065,4308
10/03/2005,13:25,1137.50,1138.00,1137.50,1137.75,754,235
10/03/2005,13:26,1138.00,1138.00,1137.50,1137.50,535,618
10/03/2005,13:27,1137.50,1139.00,1137.50,1138.75,2512,363
10/03/2005,13:28,1138.75,1138.75,1138.00,1138.50,370,1287
10/03/2005,13:29,1138.50,1138.50,1138.00,1138.25,243,576
10/03/2005,13:30,1138.50,1139.25,1138.25,1139.25,1472,91
10/03/2005,13:31,1139.25,1139.25,1138.75,1138.75,238,566
10/03/2005,13:32,1139.00,1139.25,1138.75,1138.75,587,680
10/03/2005,13:33,1139.00,1139.00,1138.75,1139.00,401,130
10/03/2005,13:34,1139.00,1139.00,1138.25,1138.50,294,832
10/03/2005,13:35,1138.50,1138.75,1138.25,1138.25,11,238
10/03/2005,13:36,1138.25,1139.00,1138.25,1139.00,1034,11
10/03/2005,13:37,1139.00,1139.00,1138.50,1138.50,181,731
10/03/2005,13:38,1138.50,1138.75,1138.25,1138.75,122,49
10/03/2005,13:39,1138.50,1138.75,1138.50,1138.75,51,21
10/03/2005,13:40,1138.75,1139.25,1138.50,1139.00,626,421
10/03/2005,13:41,1139.25,1139.75,1139.00,1139.50,1285,452
10/03/2005,13:42,1139.50,1139.75,1139.25,1139.50,875,752
10/03/2005,13:43,1139.50,1140.25,1139.50,1140.25,3333,493
10/03/2005,13:44,1140.25,1140.50,1139.75,1140.00,713,767
10/03/2005,13:45,1140.25,1140.25,1139.75,1140.00,220,136
10/03/2005,13:46,1140.00,1140.00,1139.50,1139.50,30,1221
10/03/2005,13:47,1139.50,1139.75,1139.50,1139.75,34,50
10/03/2005,13:48,1139.75,1140.50,1139.50,1140.25,2279,69
10/03/2005,13:49,1140.25,1141.25,1140.25,1141.00,5657,4360
10/03/2005,13:50,1140.75,1141.25,1140.25,1140.50,761,846
10/03/2005,13:51,1140.50,1141.00,1140.50,1140.50,818,798
10/03/2005,13:52,1140.50,1141.25,1140.25,1141.00,1491,889
10/03/2005,13:53,1141.00,1141.00,1140.75,1141.00,306,123
10/03/2005,13:54,1141.00,1141.00,1140.25,1140.75,128,1508
10/03/2005,13:55,1140.75,1140.75,1139.75,1140.50,1262,2123
10/03/2005,13:56,1140.25,1140.75,1139.75,1140.00,399,1264
10/03/2005,13:57,1140.25,1140.25,1139.75,1140.00,84,372
10/03/2005,13:58,1139.75,1140.25,1139.75,1140.00,367,238
10/03/2005,13:59,1140.00,1140.25,1140.00,1140.25,434,622
10/03/2005,14:00,1140.25,1140.50,1140.00,1140.00,309,577
10/03/2005,14:01,1140.25,1140.50,1140.00,1140.00,467,1364
10/03/2005,14:02,1140.25,1140.50,1139.25,1139.75,833,2269
10/03/2005,14:03,1139.50,1140.50,1139.50,1139.75,978,416
10/03/2005,14:04,1139.75,1140.25,1139.75,1140.00,133,255
10/03/2005,14:05,1140.00,1140.25,1139.75,1140.25,156,332
10/03/2005,14:06,1140.00,1140.75,1140.00,1140.75,1455,220
10/03/2005,14:07,1140.75,1141.75,1140.50,1141.25,7295,4828
10/03/2005,14:08,1141.00,1141.25,1140.75,1140.75,711,2367
10/03/2005,14:09,1140.75,1141.00,1140.25,1140.25,48,1401
10/03/2005,14:10,1140.50,1140.75,1140.25,1140.25,709,1032
10/03/2005,14:11,1140.25,1140.50,1140.00,1140.25,22,319
10/03/2005,14:12,1140.25,1140.50,1140.00,1140.50,909,1152
10/03/2005,14:13,1140.50,1140.75,1140.25,1140.25,170,99
10/03/2005,14:14,1140.25,1140.50,1140.25,1140.25,9,56
10/03/2005,14:15,1140.50,1140.50,1139.75,1140.00,290,1109
10/03/2005,14:16,1140.00,1140.25,1139.75,1140.00,270,215
10/03/2005,14:17,1140.25,1140.50,1140.00,1140.25,399,572
10/03/2005,14:18,1140.25,1140.75,1140.25,1140.75,467,126
10/03/2005,14:19,1140.75,1140.75,1140.25,1140.50,903,478
10/03/2005,14:20,1140.50,1141.00,1140.50,1140.75,953,33
10/03/2005,14:21,1140.75,1141.00,1140.25,1140.50,425,781
10/03/2005,14:22,1140.50,1140.75,1140.25,1140.50,191,130
10/03/2005,14:23,1140.50,1140.50,1140.00,1140.00,383,752
10/03/2005,14:24,1140.00,1140.25,1140.00,1140.25,175,20
10/03/2005,14:25,1140.00,1140.25,1139.75,1140.00,594,859
10/03/2005,14:26,1140.25,1140.25,1139.75,1140.00,643,244
10/03/2005,14:27,1140.25,1140.25,1139.25,1139.25,310,1785
10/03/2005,14:28,1139.25,1139.75,1139.25,1139.50,460,135
10/03/2005,14:29,1139.75,1139.75,1139.25,1139.50,140,606
10/03/2005,14:30,1139.50,1139.75,1139.25,1139.75,473,145
10/03/2005,14:31,1139.50,1140.25,1139.50,1140.25,1528,280
10/03/2005,14:32,1140.25,1140.25,1139.75,1139.75,326,1382
10/03/2005,14:33,1140.00,1140.00,1139.75,1140.00,27,27
10/03/2005,14:34,1140.00,1140.00,1139.50,1139.75,213,727
10/03/2005,14:35,1139.75,1140.25,1139.50,1140.00,771,233
10/03/2005,14:36,1140.00,1140.25,1139.75,1140.25,168,5
10/03/2005,14:37,1140.25,1140.75,1140.00,1140.50,2720,374
10/03/2005,14:38,1140.50,1141.00,1140.50,1140.75,2257,834
10/03/2005,14:39,1140.75,1141.00,1140.50,1140.75,539,24
10/03/2005,14:40,1141.00,1141.00,1140.50,1140.50,77,426
10/03/2005,14:41,1140.50,1140.75,1140.00,1140.25,534,2112
10/03/2005,14:42,1140.00,1140.50,1140.00,1140.25,728,326
10/03/2005,14:43,1140.25,1140.25,1139.75,1140.25,335,850
10/03/2005,14:44,1140.25,1140.25,1139.75,1140.25,503,350
10/03/2005,14:45,1140.00,1140.25,1139.75,1139.75,84,768
10/03/2005,14:46,1139.75,1139.75,1139.25,1139.50,2026,2325
10/03/2005,14:47,1139.25,1139.50,1139.00,1139.25,832,1318
10/03/2005,14:48,1139.50,1139.50,1139.00,1139.25,648,534
10/03/2005,14:49,1139.25,1139.50,1139.25,1139.25,95,801
10/03/2005,14:50,1139.25,1139.50,1139.00,1139.25,379,199
10/03/2005,14:51,1139.50,1139.75,1139.25,1139.25,1354,761
10/03/2005,14:52,1139.25,1139.50,1139.00,1139.50,853,464
10/03/2005,14:53,1139.50,1139.75,1139.25,1139.50,491,231
10/03/2005,14:54,1139.50,1139.75,1139.25,1139.25,49,1045
10/03/2005,14:55,1139.50,1139.50,1139.00,1139.00,109,515
10/03/2005,14:56,1139.00,1139.25,1138.50,1138.75,484,2383
10/03/2005,14:57,1138.50,1139.00,1138.50,1138.75,1081,1179
10/03/2005,14:58,1138.75,1139.25,1138.75,1139.00,1395,1750
10/03/2005,14:59,1139.00,1139.50,1138.75,1139.25,1833,1401
10/03/2005,15:00,1139.00,1139.50,1139.00,1139.00,3277,2601
10/03/2005,15:01,1139.25,1139.25,1138.75,1138.75,3977,5162
10/03/2005,15:02,1138.75,1139.25,1138.75,1139.00,4063,1717
10/03/2005,15:03,1139.00,1139.25,1138.50,1138.75,1812,1783
10/03/2005,15:04,1138.75,1139.25,1138.75,1138.75,1532,775
10/03/2005,15:05,1139.00,1139.00,1138.25,1138.75,954,3132
10/03/2005,15:06,1138.50,1138.75,1138.25,1138.50,428,610
10/03/2005,15:07,1138.50,1138.75,1138.25,1138.50,220,110
10/03/2005,15:08,1138.50,1138.50,1138.00,1138.25,376,1257
10/03/2005,15:09,1138.00,1138.50,1137.75,1138.50,1208,1429
10/03/2005,15:10,1138.50,1139.00,1138.50,1138.75,1867,1023
10/03/2005,15:11,1138.75,1139.00,1138.50,1139.00,2294,193
10/03/2005,15:12,1139.00,1139.00,1138.50,1138.75,523,259
10/03/2005,15:13,1138.75,1138.75,1138.50,1138.50,760,43
10/03/2005,15:14,1138.75,1139.00,1138.50,1138.75,1094,121
10/03/2005,15:15,1138.75,1139.25,1138.50,1138.50,3229,2720
10/03/2005,15:16,1138.75,1138.75,1138.75,1138.75,21,0
10/03/2005,15:31,1138.50,1138.50,1138.25,1138.50,17,261
10/03/2005,15:32,1138.25,1138.50,1138.00,1138.00,5,312
10/03/2005,15:33,1138.00,1138.25,1138.00,1138.00,27,21
10/03/2005,15:34,1138.00,1138.25,1137.75,1138.25,240,180
10/03/2005,15:35,1138.00,1138.25,1138.00,1138.25,1,3
10/03/2005,15:36,1138.25,1138.25,1138.00,1138.25,21,1
10/03/2005,15:37,1138.25,1138.25,1138.00,1138.00,2,50
10/03/2005,15:38,1138.00,1138.25,1138.00,1138.25,193,2
10/03/2005,15:39,1138.00,1138.25,1138.00,1138.00,1,15
10/03/2005,15:40,1138.25,1138.25,1138.25,1138.25,52,0
10/03/2005,15:41,1138.00,1138.00,1138.00,1138.00,0,4
10/03/2005,15:42,1138.00,1138.00,1138.00,1138.00,0,7
10/03/2005,15:43,1138.00,1138.25,1138.00,1138.25,3,12
10/03/2005,15:44,1138.25,1138.25,1138.25,1138.25,12,0
10/03/2005,15:46,1138.25,1138.50,1138.25,1138.25,181,1
10/03/2005,15:47,1138.50,1138.50,1138.00,1138.00,2,41
10/03/2005,15:48,1138.25,1138.25,1138.25,1138.25,6,0
10/03/2005,15:49,1138.25,1138.25,1138.25,1138.25,20,0
10/03/2005,15:50,1138.25,1138.25,1138.00,1138.00,4,10
10/03/2005,15:51,1138.25,1138.25,1138.00,1138.25,16,100
10/03/2005,15:52,1138.00,1138.00,1138.00,1138.00,0,147
10/03/2005,15:53,1138.00,1138.00,1138.00,1138.00,0,1
10/03/2005,15:54,1137.75,1137.75,1137.75,1137.75,0,51
10/03/2005,15:56,1137.75,1137.75,1137.50,1137.50,0,165
10/03/2005,15:57,1137.75,1137.75,1137.75,1137.75,136,0
10/03/2005,15:58,1137.50,1137.75,1137.50,1137.75,24,3
10/03/2005,15:59,1137.75,1137.75,1137.75,1137.75,6,0
10/03/2005,16:00,1137.75,1137.75,1137.50,1137.75,2,2
10/03/2005,17:01,1138.00,1138.00,1138.00,1138.00,3,0
10/03/2005,17:02,1138.00,1138.00,1138.00,1138.00,8,0
10/03/2005,17:03,1138.00,1138.00,1138.00,1138.00,1,0
10/03/2005,17:06,1138.00,1138.25,1138.00,1138.25,3,0
10/03/2005,17:07,1138.25,1138.25,1138.25,1138.25,1,0
10/03/2005,17:09,1138.25,1138.25,1138.25,1138.25,1,0
10/03/2005,17:10,1138.25,1138.25,1138.25,1138.25,175,0
10/03/2005,17:12,1138.50,1138.50,1138.50,1138.50,2,0
10/03/2005,17:14,1138.25,1138.25,1138.25,1138.25,0,1
10/03/2005,17:15,1138.25,1138.50,1138.25,1138.50,25,1
10/03/2005,17:17,1138.50,1138.50,1138.50,1138.50,26,0
10/03/2005,17:18,1138.50,1138.50,1138.50,1138.50,2,0
10/03/2005,17:20,1138.25,1138.25,1138.25,1138.25,0,13
10/03/2005,17:21,1138.50,1138.50,1138.50,1138.50,10,0
10/03/2005,17:23,1138.25,1138.25,1138.25,1138.25,0,1
10/03/2005,17:24,1138.50,1138.50,1138.50,1138.50,35,0
10/03/2005,17:27,1138.50,1138.50,1138.50,1138.50,1,0
10/03/2005,17:29,1138.25,1138.25,1138.25,1138.25,0,1
10/03/2005,17:30,1138.50,1138.50,1138.25,1138.25,1,93
10/03/2005,17:32,1138.50,1138.50,1138.50,1138.50,6,0
10/03/2005,17:33,1138.50,1138.50,1138.50,1138.50,6,0
10/03/2005,17:35,1138.50,1138.50,1138.50,1138.50,3,0
10/03/2005,17:39,1138.50,1138.50,1138.50,1138.50,1,0
10/03/2005,17:44,1138.25,1138.50,1138.25,1138.50,1,1
10/03/2005,17:45,1138.50,1138.75,1138.50,1138.50,260,52
10/03/2005,17:46,1138.50,1138.50,1138.25,1138.25,0,97
10/03/2005,17:47,1138.25,1138.75,1138.25,1138.50,260,187
10/03/2005,17:48,1138.50,1138.75,1138.50,1138.75,198,100
10/03/2005,17:49,1138.50,1138.50,1138.50,1138.50,0,81
10/03/2005,17:50,1138.50,1139.00,1138.50,1138.75,244,39
10/03/2005,17:51,1138.75,1139.25,1138.75,1139.00,385,41
10/03/2005,17:53,1139.00,1139.00,1139.00,1139.00,3,0
10/03/2005,17:54,1139.00,1139.00,1139.00,1139.00,25,0
10/03/2005,17:55,1138.75,1138.75,1138.75,1138.75,0,4
10/03/2005,17:59,1139.00,1139.00,1139.00,1139.00,3,0
10/03/2005,18:01,1138.75,1138.75,1138.75,1138.75,0,5
10/03/2005,18:04,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,18:07,1139.00,1139.00,1139.00,1139.00,21,0
10/03/2005,18:09,1139.00,1139.00,1139.00,1139.00,23,0
10/03/2005,18:13,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,18:16,1139.00,1139.00,1139.00,1139.00,2,0
10/03/2005,18:17,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,18:18,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,18:20,1138.75,1138.75,1138.75,1138.75,0,2
10/03/2005,18:21,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,18:22,1139.00,1139.00,1138.75,1138.75,1,1
10/03/2005,18:23,1139.00,1139.00,1139.00,1139.00,21,0
10/03/2005,18:26,1138.75,1138.75,1138.75,1138.75,0,105
10/03/2005,18:27,1138.75,1138.75,1138.75,1138.75,0,6
10/03/2005,18:29,1138.75,1138.75,1138.50,1138.50,0,11
10/03/2005,18:31,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,18:32,1138.75,1138.75,1138.75,1138.75,1,0
10/03/2005,18:33,1138.75,1138.75,1138.75,1138.75,2,0
10/03/2005,18:34,1138.50,1138.75,1138.50,1138.75,1,3
10/03/2005,18:36,1138.75,1138.75,1138.75,1138.75,1,0
10/03/2005,18:40,1138.75,1138.75,1138.50,1138.50,10,81
10/03/2005,18:41,1138.50,1138.50,1138.50,1138.50,0,11
10/03/2005,18:42,1138.50,1138.50,1138.50,1138.50,0,39
10/03/2005,18:47,1138.50,1138.75,1138.50,1138.75,8,3
10/03/2005,18:48,1138.75,1138.75,1138.75,1138.75,15,0
10/03/2005,18:49,1138.75,1138.75,1138.75,1138.75,26,0
10/03/2005,18:50,1138.75,1138.75,1138.75,1138.75,47,0
10/03/2005,18:52,1138.50,1138.50,1138.50,1138.50,0,2
10/03/2005,18:54,1138.50,1138.50,1138.50,1138.50,0,8
10/03/2005,18:55,1138.50,1138.50,1138.50,1138.50,0,5
10/03/2005,19:00,1138.50,1138.50,1138.50,1138.50,0,30
10/03/2005,19:01,1138.50,1138.50,1138.50,1138.50,0,2
10/03/2005,19:02,1138.50,1138.50,1138.50,1138.50,0,23
10/03/2005,19:03,1138.50,1138.50,1138.50,1138.50,0,15
10/03/2005,19:04,1138.50,1138.50,1138.50,1138.50,0,15
10/03/2005,19:05,1138.50,1138.50,1138.50,1138.50,0,11
10/03/2005,19:07,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,19:12,1138.50,1138.50,1138.50,1138.50,0,6
10/03/2005,19:14,1138.50,1138.50,1138.50,1138.50,0,2
10/03/2005,19:15,1138.50,1138.50,1138.50,1138.50,0,5
10/03/2005,19:25,1138.50,1138.50,1138.50,1138.50,0,4
10/03/2005,19:26,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,19:27,1138.75,1138.75,1138.75,1138.75,15,0
10/03/2005,19:28,1138.75,1138.75,1138.75,1138.75,4,0
10/03/2005,19:34,1138.75,1138.75,1138.75,1138.75,5,0
10/03/2005,19:36,1138.75,1138.75,1138.75,1138.75,30,0
10/03/2005,19:37,1138.75,1138.75,1138.75,1138.75,64,0
10/03/2005,19:39,1139.00,1139.00,1139.00,1139.00,5,0
10/03/2005,19:41,1139.00,1139.00,1139.00,1139.00,2,0
10/03/2005,19:50,1139.00,1139.00,1138.75,1138.75,1,1
10/03/2005,19:58,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,20:05,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,20:06,1138.75,1138.75,1138.75,1138.75,0,5
10/03/2005,20:07,1138.75,1138.75,1138.75,1138.75,0,3
10/03/2005,20:08,1138.75,1138.75,1138.75,1138.75,0,2
10/03/2005,20:09,1138.75,1138.75,1138.75,1138.75,0,5
10/03/2005,20:12,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,20:13,1138.75,1139.00,1138.75,1139.00,18,5
10/03/2005,20:14,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,20:15,1139.00,1139.00,1139.00,1139.00,4,0
10/03/2005,20:16,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,20:20,1139.00,1139.00,1139.00,1139.00,2,0
10/03/2005,20:21,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,20:22,1138.75,1138.75,1138.75,1138.75,0,5
10/03/2005,20:24,1138.75,1138.75,1138.75,1138.75,0,58
10/03/2005,20:26,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,20:27,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,20:28,1138.50,1138.50,1138.50,1138.50,0,28
10/03/2005,20:29,1138.50,1138.50,1138.50,1138.50,0,3
10/03/2005,20:32,1138.50,1138.50,1138.50,1138.50,0,11
10/03/2005,20:34,1138.50,1138.50,1138.50,1138.50,0,15
10/03/2005,20:36,1138.50,1138.75,1138.50,1138.50,5,6
10/03/2005,20:38,1138.50,1138.50,1138.50,1138.50,0,2
10/03/2005,20:41,1138.50,1138.50,1138.50,1138.50,0,15
10/03/2005,20:42,1138.50,1138.50,1138.50,1138.50,0,3
10/03/2005,20:44,1138.50,1138.50,1138.50,1138.50,0,6
10/03/2005,20:45,1138.50,1138.75,1138.50,1138.75,45,5
10/03/2005,20:48,1138.50,1138.50,1138.50,1138.50,0,5
10/03/2005,20:49,1138.75,1138.75,1138.75,1138.75,50,0
10/03/2005,20:51,1138.75,1138.75,1138.50,1138.50,23,5
10/03/2005,20:52,1138.75,1138.75,1138.75,1138.75,52,0
10/03/2005,20:53,1138.75,1138.75,1138.75,1138.75,53,0
10/03/2005,20:54,1138.75,1138.75,1138.75,1138.75,11,0
10/03/2005,20:56,1138.75,1138.75,1138.75,1138.75,14,0
10/03/2005,20:57,1138.50,1138.75,1138.50,1138.75,5,5
10/03/2005,20:58,1138.75,1138.75,1138.75,1138.75,5,0
10/03/2005,20:59,1138.75,1138.75,1138.75,1138.75,49,0
10/03/2005,21:00,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,21:02,1138.50,1138.50,1138.50,1138.50,0,3
10/03/2005,21:05,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,21:06,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,21:07,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,21:09,1138.50,1138.50,1138.50,1138.50,0,10
10/03/2005,21:13,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,21:16,1138.50,1138.50,1138.50,1138.50,0,38
10/03/2005,21:17,1138.75,1138.75,1138.75,1138.75,1,0
10/03/2005,21:19,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,21:22,1138.50,1138.50,1138.50,1138.50,0,2
10/03/2005,21:25,1138.50,1138.50,1138.50,1138.50,0,1
10/03/2005,21:26,1138.75,1138.75,1138.75,1138.75,4,0
10/03/2005,21:27,1138.50,1138.50,1138.50,1138.50,0,3
10/03/2005,21:31,1138.75,1139.00,1138.75,1138.75,200,1
10/03/2005,21:32,1138.75,1139.25,1138.75,1139.00,213,12
10/03/2005,21:33,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,21:34,1139.00,1139.00,1139.00,1139.00,0,6
10/03/2005,21:35,1139.00,1139.25,1139.00,1139.00,1,6
10/03/2005,21:36,1139.00,1139.00,1139.00,1139.00,0,37
10/03/2005,21:37,1139.00,1139.00,1139.00,1139.00,0,21
10/03/2005,21:38,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,21:44,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,21:46,1139.00,1139.00,1139.00,1139.00,10,0
10/03/2005,21:50,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,21:52,1139.00,1139.00,1139.00,1139.00,45,0
10/03/2005,21:54,1139.00,1139.00,1139.00,1139.00,48,0
10/03/2005,21:55,1139.00,1139.00,1139.00,1139.00,11,0
10/03/2005,21:56,1139.00,1139.00,1138.75,1138.75,3,1
10/03/2005,22:00,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,22:01,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,22:02,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,22:07,1139.00,1139.00,1139.00,1139.00,5,0
10/03/2005,22:09,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,22:12,1139.00,1139.00,1139.00,1139.00,3,0
10/03/2005,22:14,1139.00,1139.00,1139.00,1139.00,3,0
10/03/2005,22:15,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,22:17,1139.00,1139.00,1139.00,1139.00,6,0
10/03/2005,22:18,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,22:20,1139.00,1139.00,1139.00,1139.00,48,0
10/03/2005,22:21,1139.00,1139.00,1139.00,1139.00,3,0
10/03/2005,22:22,1139.00,1139.00,1139.00,1139.00,4,0
10/03/2005,22:27,1139.00,1139.00,1139.00,1139.00,1,0
10/03/2005,22:28,1139.25,1139.25,1139.25,1139.25,1,0
10/03/2005,22:32,1139.25,1139.25,1139.25,1139.25,20,0
10/03/2005,22:33,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,22:36,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,22:39,1139.25,1139.25,1139.25,1139.25,2,0
10/03/2005,22:40,1139.00,1139.25,1139.00,1139.25,1,1
10/03/2005,22:41,1139.25,1139.25,1139.25,1139.25,1,0
10/03/2005,22:42,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,22:46,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,22:47,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,22:48,1139.25,1139.25,1139.00,1139.00,1,4
10/03/2005,22:49,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,22:50,1139.25,1139.25,1139.00,1139.00,5,1
10/03/2005,22:51,1139.00,1139.00,1139.00,1139.00,0,5
10/03/2005,22:52,1139.00,1139.25,1139.00,1139.25,1,1
10/03/2005,22:55,1139.25,1139.25,1139.25,1139.25,1,0
10/03/2005,22:56,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,22:58,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,22:59,1139.00,1139.00,1139.00,1139.00,0,6
10/03/2005,23:02,1139.00,1139.00,1139.00,1139.00,0,42
10/03/2005,23:04,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,23:10,1139.00,1139.00,1139.00,1139.00,0,15
10/03/2005,23:11,1139.00,1139.00,1139.00,1139.00,0,1
10/03/2005,23:13,1139.00,1139.00,1139.00,1139.00,0,5
10/03/2005,23:17,1139.00,1139.00,1139.00,1139.00,0,2
10/03/2005,23:18,1139.00,1139.00,1138.75,1138.75,0,123
10/03/2005,23:20,1139.00,1139.00,1139.00,1139.00,3,0
10/03/2005,23:23,1138.75,1138.75,1138.75,1138.75,0,2
10/03/2005,23:25,1139.00,1139.00,1139.00,1139.00,3,0
10/03/2005,23:26,1139.00,1139.00,1139.00,1139.00,2,0
10/03/2005,23:29,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,23:33,1138.75,1138.75,1138.75,1138.75,0,10
10/03/2005,23:34,1138.75,1138.75,1138.75,1138.75,0,75
10/03/2005,23:44,1139.00,1139.00,1139.00,1139.00,4,0
10/03/2005,23:46,1139.00,1139.00,1139.00,1139.00,3,0
10/03/2005,23:53,1139.00,1139.25,1139.00,1139.25,50,0
10/03/2005,23:54,1139.00,1139.00,1139.00,1139.00,0,2
10/03/2005,23:56,1138.75,1138.75,1138.75,1138.75,0,1
10/03/2005,23:57,1139.25,1139.25,1139.25,1139.25,1,0
10/04/2005,00:00,1139.25,1139.25,1139.25,1139.25,10,0
10/04/2005,00:02,1138.75,1138.75,1138.75,1138.75,0,2
10/04/2005,00:03,1138.75,1138.75,1138.75,1138.75,0,38
10/04/2005,00:04,1138.75,1138.75,1138.75,1138.75,0,1
10/04/2005,00:05,1138.75,1138.75,1138.75,1138.75,0,1
10/04/2005,00:06,1139.00,1139.00,1139.00,1139.00,10,0
10/04/2005,00:07,1139.00,1139.00,1139.00,1139.00,1,0
10/04/2005,00:13,1139.00,1139.00,1139.00,1139.00,2,0
10/04/2005,00:14,1139.00,1139.00,1139.00,1139.00,5,0
10/04/2005,00:19,1139.00,1139.00,1139.00,1139.00,1,0
10/04/2005,00:22,1139.00,1139.00,1139.00,1139.00,1,0
10/04/2005,00:23,1139.00,1139.00,1139.00,1139.00,1,0
10/04/2005,00:24,1139.25,1139.50,1139.25,1139.25,55,6
10/04/2005,00:25,1139.25,1139.25,1139.25,1139.25,0,12
10/04/2005,00:29,1139.25,1139.25,1139.25,1139.25,0,1
10/04/2005,00:30,1139.25,1139.25,1139.25,1139.25,0,9
10/04/2005,00:31,1139.00,1139.00,1139.00,1139.00,0,11
10/04/2005,00:32,1139.00,1139.00,1139.00,1139.00,0,1
10/04/2005,00:37,1138.75,1138.75,1138.75,1138.75,0,65
10/04/2005,00:41,1139.00,1139.00,1139.00,1139.00,1,0
10/04/2005,00:44,1139.00,1139.00,1139.00,1139.00,16,0
10/04/2005,00:45,1139.25,1139.25,1139.25,1139.25,1,0
10/04/2005,00:48,1139.00,1139.00,1139.00,1139.00,0,10
10/04/2005,00:52,1139.25,1139.25,1139.25,1139.25,46,0
10/04/2005,00:53,1139.25,1139.25,1139.00,1139.25,5,3
10/04/2005,00:54,1139.00,1139.00,1139.00,1139.00,0,1
10/04/2005,00:55,1139.25,1139.25,1139.25,1139.25,2,0
10/04/2005,00:56,1139.25,1139.25,1139.25,1139.25,1,0
10/04/2005,00:58,1139.25,1139.25,1139.25,1139.25,22,0
10/04/2005,00:59,1139.25,1139.25,1139.25,1139.25,38,0
10/04/2005,01:00,1139.25,1139.50,1139.25,1139.50,153,0
10/04/2005,01:04,1139.50,1139.50,1139.50,1139.50,9,0
10/04/2005,01:09,1139.50,1139.50,1139.25,1139.25,3,1
10/04/2005,01:10,1139.50,1139.50,1139.50,1139.50,5,0
10/04/2005,01:13,1139.50,1139.50,1139.50,1139.50,2,0
10/04/2005,01:16,1139.25,1139.25,1139.25,1139.25,0,20
10/04/2005,01:20,1139.50,1139.50,1139.50,1139.50,2,0
10/04/2005,01:21,1139.25,1139.25,1139.25,1139.25,0,14
10/04/2005,01:29,1139.50,1139.75,1139.50,1139.75,35,0
10/04/2005,01:30,1139.50,1139.50,1139.50,1139.50,0,33
10/04/2005,01:31,1139.50,1139.50,1139.50,1139.50,0,38
10/04/2005,01:32,1139.50,1139.75,1139.50,1139.75,1,5
10/04/2005,01:36,1139.75,1139.75,1139.75,1139.75,6,0
10/04/2005,01:37,1139.50,1139.50,1139.50,1139.50,0,1
10/04/2005,01:38,1139.75,1139.75,1139.75,1139.75,15,0
10/04/2005,01:39,1139.50,1139.50,1139.50,1139.50,0,5
10/04/2005,01:40,1139.75,1139.75,1139.75,1139.75,1,0
10/04/2005,01:42,1139.75,1139.75,1139.75,1139.75,3,0
10/04/2005,01:43,1139.50,1139.50,1139.50,1139.50,0,1
10/04/2005,01:44,1139.75,1139.75,1139.75,1139.75,1,0
10/04/2005,01:50,1139.50,1139.50,1139.50,1139.50,0,1
10/04/2005,01:51,1139.75,1139.75,1139.75,1139.75,1,0
10/04/2005,01:55,1139.75,1139.75,1139.75,1139.75,2,0
10/04/2005,01:56,1139.75,1139.75,1139.50,1139.50,4,3
10/04/2005,01:59,1139.50,1139.50,1139.50,1139.50,0,2
10/04/2005,02:00,1139.75,1139.75,1139.75,1139.75,1,0
10/04/2005,02:01,1139.50,1139.75,1139.50,1139.75,80,37
10/04/2005,02:02,1139.75,1139.75,1139.50,1139.50,4,2
10/04/2005,02:03,1139.75,1139.75,1139.50,1139.75,81,10
10/04/2005,02:04,1139.75,1140.00,1139.75,1139.75,47,19
10/04/2005,02:05,1139.50,1140.00,1139.50,1139.75,80,24
10/04/2005,02:06,1139.50,1139.50,1139.25,1139.25,0,46
10/04/2005,02:07,1139.25,1139.25,1139.25,1139.25,0,14
10/04/2005,02:08,1139.25,1139.25,1139.25,1139.25,0,23
10/04/2005,02:09,1139.25,1139.25,1139.00,1139.25,6,15
10/04/2005,02:10,1139.50,1139.50,1139.50,1139.50,1,0
10/04/2005,02:11,1139.25,1139.25,1139.25,1139.25,0,10
10/04/2005,02:12,1139.50,1139.75,1139.50,1139.75,293,1
10/04/2005,02:13,1139.75,1139.75,1139.75,1139.75,38,0
10/04/2005,02:14,1140.00,1140.00,1139.75,1139.75,1,77
10/04/2005,02:15,1139.75,1139.75,1139.50,1139.50,0,91
10/04/2005,02:16,1139.50,1139.50,1139.25,1139.25,0,66
10/04/2005,02:17,1139.50,1139.50,1139.50,1139.50,39,0
10/04/2005,02:18,1139.25,1139.25,1139.25,1139.25,0,3
10/04/2005,02:20,1139.50,1139.50,1139.25,1139.25,25,31
10/04/2005,02:21,1139.25,1139.25,1139.25,1139.25,0,69
10/04/2005,02:22,1139.50,1139.50,1139.25,1139.50,43,25
10/04/2005,02:23,1139.50,1139.50,1139.50,1139.50,12,0
10/04/2005,02:24,1139.50,1139.50,1139.50,1139.50,21,0
10/04/2005,02:25,1139.50,1139.50,1139.00,1139.00,24,83
10/04/2005,02:26,1139.00,1139.00,1138.75,1139.00,21,78
10/04/2005,02:27,1139.00,1139.00,1138.75,1138.75,16,1
10/04/2005,02:28,1138.75,1138.75,1138.50,1138.50,0,153
10/04/2005,02:29,1138.75,1138.75,1138.50,1138.50,114,65
10/04/2005,02:30,1138.50,1138.50,1138.50,1138.50,0,16
10/04/2005,02:31,1138.50,1138.50,1138.50,1138.50,0,1
10/04/2005,02:32,1138.50,1138.50,1138.25,1138.50,36,100
10/04/2005,02:33,1138.50,1138.50,1138.50,1138.50,60,0
10/04/2005,02:34,1138.50,1138.50,1138.25,1138.50,31,1
10/04/2005,02:35,1138.50,1138.50,1138.25,1138.50,168,8
10/04/2005,02:36,1138.50,1138.50,1138.50,1138.50,66,0
10/04/2005,02:37,1138.50,1138.50,1138.25,1138.50,39,6
10/04/2005,02:39,1138.50,1138.50,1138.25,1138.50,82,77
10/04/2005,02:40,1138.25,1138.50,1138.25,1138.25,1,102
10/04/2005,02:41,1138.50,1138.50,1138.25,1138.25,80,76
10/04/2005,02:42,1138.25,1138.25,1138.00,1138.25,10,49
10/04/2005,02:43,1138.25,1138.25,1138.25,1138.25,17,0
10/04/2005,02:44,1138.25,1138.25,1138.25,1138.25,1,0
10/04/2005,02:45,1138.00,1138.25,1138.00,1138.25,1,1
10/04/2005,02:47,1138.00,1138.00,1138.00,1138.00,0,1
10/04/2005,02:48,1138.25,1138.25,1138.25,1138.25,218,0
10/04/2005,02:49,1138.25,1138.25,1138.25,1138.25,11,0
10/04/2005,02:50,1138.25,1138.25,1138.25,1138.25,35,0
10/04/2005,02:51,1138.25,1138.25,1138.00,1138.25,52,1
10/04/2005,02:52,1138.25,1138.25,1138.25,1138.25,15,0
10/04/2005,02:53,1138.25,1138.25,1138.25,1138.25,17,0
10/04/2005,02:54,1138.50,1138.50,1138.25,1138.25,10,115
10/04/2005,02:55,1138.25,1138.25,1138.00,1138.00,0,86
10/04/2005,02:57,1138.00,1138.00,1138.00,1138.00,0,1
10/04/2005,02:58,1138.00,1138.25,1137.75,1138.00,167,256
10/04/2005,02:59,1138.00,1138.25,1137.75,1137.75,80,30
10/04/2005,03:00,1137.75,1138.00,1137.75,1138.00,94,1
10/04/2005,03:01,1138.00,1138.00,1137.75,1137.75,12,1
10/04/2005,03:02,1138.00,1138.00,1137.75,1137.75,22,25
10/04/2005,03:03,1137.75,1137.75,1137.75,1137.75,0,73
10/04/2005,03:04,1137.75,1137.75,1137.75,1137.75,0,90
10/04/2005,03:05,1137.75,1137.75,1137.75,1137.75,0,101
10/04/2005,03:06,1137.75,1138.00,1137.75,1138.00,30,10
10/04/2005,03:07,1137.75,1137.75,1137.75,1137.75,0,6
10/04/2005,03:08,1138.00,1138.00,1138.00,1138.00,132,0
10/04/2005,03:09,1138.00,1138.00,1138.00,1138.00,30,0
10/04/2005,03:10,1138.00,1138.00,1138.00,1138.00,63,0
10/04/2005,03:11,1138.00,1138.00,1138.00,1138.00,5,0
10/04/2005,03:12,1137.75,1138.00,1137.75,1138.00,24,1
10/04/2005,03:13,1138.00,1138.00,1138.00,1138.00,2,0
10/04/2005,03:14,1138.00,1138.25,1138.00,1138.25,21,0
10/04/2005,03:15,1138.00,1138.00,1138.00,1138.00,0,1
10/04/2005,03:16,1138.25,1138.25,1138.25,1138.25,1,0
10/04/2005,03:17,1138.25,1138.25,1138.25,1138.25,1,0
10/04/2005,03:19,1138.00,1138.00,1138.00,1138.00,0,16
10/04/2005,03:20,1138.00,1138.00,1138.00,1138.00,0,15
10/04/2005,03:22,1138.00,1138.25,1138.00,1138.25,1,20
10/04/2005,03:23,1138.00,1138.00,1138.00,1138.00,0,10
10/04/2005,03:24,1138.00,1138.00,1138.00,1138.00,0,24
10/04/2005,03:25,1138.00,1138.00,1137.75,1138.00,1,65
10/04/2005,03:26,1137.75,1137.75,1137.50,1137.75,3,76
10/04/2005,03:27,1137.50,1137.50,1137.25,1137.50,320,275
10/04/2005,03:28,1137.50,1137.75,1137.50,1137.50,246,27
10/04/2005,03:29,1137.50,1137.50,1137.25,1137.50,45,5
10/04/2005,03:30,1137.25,1137.25,1137.25,1137.25,0,1
10/04/2005,03:32,1137.25,1137.25,1136.75,1137.00,138,649
10/04/2005,03:33,1137.00,1137.25,1137.00,1137.25,42,1
10/04/2005,03:34,1137.00,1137.00,1136.75,1137.00,26,23
10/04/2005,03:35,1137.00,1137.00,1136.75,1137.00,39,1
10/04/2005,03:37,1137.25,1137.50,1137.25,1137.25,103,10
10/04/2005,03:38,1137.25,1137.75,1137.25,1137.50,175,10
10/04/2005,03:39,1137.75,1138.00,1137.50,1138.00,179,14
10/04/2005,03:40,1137.75,1137.75,1137.75,1137.75,0,24
10/04/2005,03:41,1137.75,1138.00,1137.75,1138.00,5,2
10/04/2005,03:42,1138.00,1138.00,1137.75,1137.75,35,5
10/04/2005,03:43,1137.75,1137.75,1137.75,1137.75,0,1
10/04/2005,03:44,1138.00,1138.25,1138.00,1138.00,170,21
10/04/2005,03:45,1138.25,1138.25,1138.00,1138.25,202,39
10/04/2005,03:46,1138.00,1138.25,1138.00,1138.00,71,31
10/04/2005,03:47,1138.00,1138.00,1138.00,1138.00,0,2
10/04/2005,03:48,1138.25,1138.50,1138.25,1138.25,86,20
10/04/2005,03:50,1138.00,1138.50,1138.00,1138.50,201,24
10/04/2005,03:51,1138.25,1138.25,1138.25,1138.25,0,113
10/04/2005,03:52,1138.25,1138.25,1138.00,1138.25,2,37
10/04/2005,03:54,1138.00,1138.00,1137.75,1137.75,0,121
10/04/2005,03:55,1138.00,1138.00,1137.75,1137.75,25,37
10/04/2005,03:56,1137.75,1137.75,1137.75,1137.75,0,57
10/04/2005,03:57,1138.00,1138.25,1138.00,1138.00,68,5
10/04/2005,03:58,1138.00,1138.00,1138.00,1138.00,0,1
10/04/2005,03:59,1138.00,1138.00,1138.00,1138.00,0,1
10/04/2005,04:01,1138.00,1138.00,1138.00,1138.00,0,4
10/04/2005,04:03,1138.25,1138.25,1138.25,1138.25,1,0
10/04/2005,04:04,1138.25,1138.25,1138.00,1138.00,2,1
10/04/2005,04:06,1138.25,1138.25,1138.00,1138.25,6,15
10/04/2005,04:09,1138.00,1138.00,1138.00,1138.00,0,78
10/04/2005,04:10,1138.00,1138.00,1138.00,1138.00,0,42
10/04/2005,04:11,1138.00,1138.25,1138.00,1138.25,1,41
10/04/2005,04:13,1138.00,1138.25,1138.00,1138.00,26,2
10/04/2005,04:14,1138.25,1138.25,1138.25,1138.25,25,0
10/04/2005,04:16,1138.25,1138.25,1138.25,1138.25,5,0
10/04/2005,04:17,1138.25,1138.50,1138.25,1138.50,138,0
10/04/2005,04:18,1138.25,1138.50,1138.25,1138.50,31,2
10/04/2005,04:19,1138.50,1139.00,1138.50,1138.75,413,37
10/04/2005,04:20,1139.00,1139.00,1139.00,1139.00,93,0
10/04/2005,04:21,1139.00,1139.00,1139.00,1139.00,62,0
10/04/2005,04:22,1139.00,1139.00,1138.75,1139.00,51,21
10/04/2005,04:23,1139.00,1139.25,1139.00,1139.00,122,48
10/04/2005,04:24,1139.25,1139.25,1139.00,1139.25,152,1
10/04/2005,04:25,1139.25,1139.50,1139.25,1139.25,227,20
10/04/2005,04:26,1139.25,1139.25,1139.00,1139.00,0,89
10/04/2005,04:27,1139.25,1139.25,1139.00,1139.25,18,1
10/04/2005,04:28,1139.00,1139.25,1139.00,1139.00,1,28
10/04/2005,04:29,1139.00,1139.25,1139.00,1139.00,2,63
10/04/2005,04:30,1139.00,1139.25,1139.00,1139.25,506,6
10/04/2005,04:31,1139.25,1139.25,1139.25,1139.25,467,0
10/04/2005,04:32,1139.25,1139.25,1139.25,1139.25,103,0
10/04/2005,04:33,1139.25,1139.25,1139.25,1139.25,108,0
10/04/2005,04:36,1139.25,1139.75,1139.25,1139.75,480,4
10/04/2005,04:37,1139.75,1140.00,1139.75,1140.00,191,0
10/04/2005,04:38,1139.75,1139.75,1139.75,1139.75,0,96
10/04/2005,04:39,1140.00,1140.50,1140.00,1140.50,592,148
10/04/2005,04:40,1140.50,1140.50,1140.25,1140.25,100,2
10/04/2005,04:41,1140.50,1140.75,1140.25,1140.50,258,147
10/04/2005,04:42,1140.50,1140.50,1140.25,1140.25,0,169
10/04/2005,04:43,1140.25,1140.50,1140.25,1140.50,15,2
10/04/2005,04:44,1140.50,1140.50,1140.50,1140.50,79,0
10/04/2005,04:45,1140.50,1140.50,1140.50,1140.50,72,0
10/04/2005,04:46,1140.75,1141.00,1140.50,1140.75,112,80
10/04/2005,04:47,1140.50,1140.75,1140.50,1140.75,71,1
10/04/2005,04:48,1140.50,1140.50,1140.50,1140.50,0,1
10/04/2005,04:49,1140.50,1140.75,1140.50,1140.75,5,7
10/04/2005,04:50,1140.50,1140.50,1140.50,1140.50,0,149
10/04/2005,04:51,1140.50,1140.50,1140.25,1140.50,26,4
10/04/2005,04:52,1140.75,1140.75,1140.50,1140.50,5,37
10/04/2005,04:53,1140.50,1140.50,1140.25,1140.50,16,9
10/04/2005,04:54,1140.50,1140.50,1140.25,1140.25,35,15
10/04/2005,04:55,1140.50,1140.50,1140.50,1140.50,78,0
10/04/2005,04:56,1140.50,1140.50,1140.25,1140.25,32,30
10/04/2005,04:57,1140.50,1140.50,1140.50,1140.50,4,0
10/04/2005,04:58,1140.25,1140.25,1140.25,1140.25,0,38
10/04/2005,04:59,1140.25,1140.25,1140.25,1140.25,0,165
10/04/2005,05:00,1140.25,1140.25,1140.25,1140.25,0,16
10/04/2005,05:01,1140.25,1140.25,1140.25,1140.25,0,1
10/04/2005,05:02,1140.00,1140.25,1140.00,1140.25,18,5
10/04/2005,05:03,1140.25,1140.25,1140.00,1140.25,67,27
10/04/2005,05:04,1140.25,1140.25,1140.25,1140.25,1,0
10/04/2005,05:05,1140.25,1140.25,1140.25,1140.25,2,0
10/04/2005,05:06,1140.25,1140.25,1140.25,1140.25,5,0
10/04/2005,05:07,1140.50,1140.75,1140.50,1140.75,133,28
10/04/2005,05:08,1140.75,1141.00,1140.75,1141.00,134,0
10/04/2005,05:09,1141.00,1141.00,1140.75,1140.75,1,67
10/04/2005,05:10,1140.75,1140.75,1140.50,1140.75,1,33
10/04/2005,05:11,1140.75,1140.75,1140.75,1140.75,6,0
10/04/2005,05:12,1140.75,1140.75,1140.50,1140.75,103,10
10/04/2005,05:13,1140.75,1140.75,1140.75,1140.75,17,0
10/04/2005,05:14,1140.75,1140.75,1140.75,1140.75,92,0
10/04/2005,05:15,1140.75,1140.75,1140.75,1140.75,322,0
10/04/2005,05:16,1140.75,1140.75,1140.50,1140.50,35,14
10/04/2005,05:17,1140.50,1140.50,1140.50,1140.50,0,1
10/04/2005,05:18,1140.50,1140.50,1140.50,1140.50,0,4
10/04/2005,05:19,1140.50,1140.50,1140.50,1140.50,0,2
10/04/2005,05:21,1140.75,1140.75,1140.75,1140.75,29,0
10/04/2005,05:22,1140.75,1140.75,1140.75,1140.75,34,0
10/04/2005,05:23,1140.75,1140.75,1140.75,1140.75,30,0
10/04/2005,05:25,1140.50,1140.75,1140.50,1140.75,19,1
10/04/2005,05:26,1140.75,1140.75,1140.75,1140.75,2,0
10/04/2005,05:27,1140.75,1140.75,1140.50,1140.75,14,1
10/04/2005,05:28,1140.75,1140.75,1140.50,1140.75,17,2
10/04/2005,05:29,1140.75,1140.75,1140.75,1140.75,7,0
10/04/2005,05:30,1140.75,1140.75,1140.75,1140.75,1,0
10/04/2005,05:32,1140.50,1140.50,1140.50,1140.50,0,2
10/04/2005,05:33,1140.50,1140.50,1140.50,1140.50,0,1
10/04/2005,05:34,1140.50,1140.50,1140.50,1140.50,0,6
10/04/2005,05:35,1140.50,1140.50,1140.50,1140.50,0,41
10/04/2005,05:36,1140.50,1140.50,1140.50,1140.50,0,15
10/04/2005,05:38,1140.50,1140.50,1140.50,1140.50,0,127
10/04/2005,05:39,1140.50,1140.50,1140.50,1140.50,0,4
10/04/2005,05:40,1140.50,1140.75,1140.50,1140.75,3,34
10/04/2005,05:41,1140.75,1140.75,1140.75,1140.75,2,0
10/04/2005,05:44,1140.75,1140.75,1140.75,1140.75,1,0
10/04/2005,05:46,1140.75,1140.75,1140.50,1140.50,1,1
10/04/2005,05:47,1140.50,1140.50,1140.50,1140.50,0,22
10/04/2005,05:48,1140.75,1140.75,1140.75,1140.75,1,0
10/04/2005,05:50,1140.75,1140.75,1140.75,1140.75,157,0
10/04/2005,05:51,1141.00,1141.00,1141.00,1141.00,10,0
10/04/2005,05:52,1141.00,1141.25,1141.00,1141.00,262,70
10/04/2005,05:53,1141.00,1141.00,1140.75,1140.75,0,13
10/04/2005,05:54,1141.00,1141.00,1140.75,1140.75,4,114
10/04/2005,05:55,1140.75,1140.75,1140.50,1140.50,0,5
10/04/2005,05:56,1140.75,1140.75,1140.75,1140.75,4,0
10/04/2005,05:57,1140.50,1140.50,1140.50,1140.50,0,117
10/04/2005,05:58,1140.50,1140.50,1140.50,1140.50,0,26
10/04/2005,05:59,1140.50,1140.50,1140.50,1140.50,0,56
10/04/2005,06:00,1140.50,1140.50,1140.25,1140.50,29,104
10/04/2005,06:02,1140.50,1140.50,1140.50,1140.50,1,0
10/04/2005,06:03,1140.50,1140.50,1140.50,1140.50,1,0
10/04/2005,06:04,1140.75,1140.75,1140.50,1140.50,3,31
10/04/2005,06:05,1140.75,1140.75,1140.50,1140.50,20,46
10/04/2005,06:06,1140.50,1140.50,1140.50,1140.50,0,1
10/04/2005,06:07,1140.75,1140.75,1140.75,1140.75,2,0
10/04/2005,06:09,1140.75,1140.75,1140.75,1140.75,10,0
10/04/2005,06:11,1140.50,1140.75,1140.50,1140.75,101,76
10/04/2005,06:12,1140.75,1140.75,1140.75,1140.75,100,0
10/04/2005,06:13,1140.75,1140.75,1140.50,1140.50,1,6
10/04/2005,06:14,1140.50,1140.50,1140.50,1140.50,0,1
10/04/2005,06:15,1140.75,1140.75,1140.50,1140.50,2,208
10/04/2005,06:16,1140.50,1140.50,1140.25,1140.25,0,5
10/04/2005,06:17,1140.25,1140.50,1140.25,1140.50,105,1
10/04/2005,06:18,1140.25,1140.50,1140.25,1140.25,2,2
10/04/2005,06:19,1140.50,1140.50,1140.50,1140.50,63,0
10/04/2005,06:21,1140.25,1140.50,1140.25,1140.50,395,14
10/04/2005,06:22,1140.50,1140.50,1140.50,1140.50,5,0
10/04/2005,06:23,1140.50,1140.75,1140.50,1140.50,147,6
10/04/2005,06:24,1140.50,1140.50,1140.50,1140.50,0,2
10/04/2005,06:25,1140.25,1140.25,1140.25,1140.25,0,1
10/04/2005,06:26,1140.25,1140.25,1140.25,1140.25,0,3
10/04/2005,06:27,1140.25,1140.25,1140.25,1140.25,0,1
10/04/2005,06:28,1140.50,1140.50,1140.25,1140.25,2,1
10/04/2005,06:29,1140.50,1140.50,1140.25,1140.25,4,1
10/04/2005,06:30,1140.25,1140.25,1140.25,1140.25,0,1
10/04/2005,06:31,1140.25,1140.25,1140.25,1140.25,0,2
10/04/2005,06:33,1140.25,1140.25,1140.25,1140.25,0,4
10/04/2005,06:34,1140.25,1140.25,1140.25,1140.25,0,1
10/04/2005,06:35,1140.50,1140.50,1140.00,1140.25,134,459
10/04/2005,06:36,1140.00,1140.00,1140.00,1140.00,0,6
10/04/2005,06:37,1140.00,1140.00,1140.00,1140.00,0,3
10/04/2005,06:38,1140.25,1140.25,1140.00,1140.00,1,1
10/04/2005,06:39,1140.25,1140.50,1140.00,1140.25,110,179
10/04/2005,06:40,1140.25,1140.25,1140.25,1140.25,10,0
10/04/2005,06:41,1140.25,1140.25,1140.25,1140.25,2,0
10/04/2005,06:42,1140.50,1140.50,1140.50,1140.50,3,0
10/04/2005,06:43,1140.50,1140.50,1140.50,1140.50,200,0
10/04/2005,06:44,1140.50,1140.50,1140.25,1140.25,15,2
10/04/2005,06:45,1140.25,1140.50,1140.25,1140.50,7,6
10/04/2005,06:46,1140.25,1140.25,1140.25,1140.25,0,18
10/04/2005,06:48,1140.50,1140.50,1140.50,1140.50,103,0
10/04/2005,06:49,1140.25,1140.25,1140.25,1140.25,0,30
10/04/2005,06:50,1140.25,1140.25,1140.25,1140.25,0,9
10/04/2005,06:52,1140.25,1140.25,1140.25,1140.25,0,2
10/04/2005,06:53,1140.50,1140.50,1140.25,1140.25,2,60
10/04/2005,06:54,1140.25,1140.25,1140.00,1140.00,0,132
10/04/2005,06:56,1140.00,1140.00,1140.00,1140.00,0,1
10/04/2005,06:57,1140.00,1140.00,1140.00,1140.00,0,1
10/04/2005,06:58,1140.00,1140.25,1140.00,1140.25,1,25
10/04/2005,06:59,1140.25,1140.25,1139.75,1139.75,101,389
10/04/2005,07:00,1139.75,1139.75,1139.75,1139.75,0,87
10/04/2005,07:01,1140.00,1140.00,1139.75,1139.75,3,1
10/04/2005,07:02,1139.75,1140.00,1139.75,1140.00,307,1
10/04/2005,07:03,1140.00,1140.25,1140.00,1140.25,52,0
10/04/2005,07:04,1140.25,1140.25,1140.00,1140.25,26,50
10/04/2005,07:05,1140.25,1140.25,1140.25,1140.25,335,0
10/04/2005,07:06,1140.25,1140.25,1140.25,1140.25,184,0
10/04/2005,07:07,1140.25,1140.25,1140.00,1140.00,2,5
10/04/2005,07:08,1140.00,1140.25,1140.00,1140.25,196,2
10/04/2005,07:09,1140.25,1140.25,1140.25,1140.25,15,0
10/04/2005,07:10,1140.25,1140.25,1140.25,1140.25,92,0
10/04/2005,07:11,1140.25,1140.50,1140.25,1140.25,37,1
10/04/2005,07:12,1140.25,1140.25,1140.25,1140.25,0,69
10/04/2005,07:13,1140.00,1140.25,1140.00,1140.25,8,1
10/04/2005,07:14,1140.25,1140.25,1140.00,1140.00,2,104
10/04/2005,07:15,1140.00,1140.00,1140.00,1140.00,0,157
10/04/2005,07:16,1139.75,1140.00,1139.75,1139.75,3,3
10/04/2005,07:17,1139.75,1139.75,1139.75,1139.75,0,154
10/04/2005,07:18,1139.75,1139.75,1139.50,1139.75,8,278
10/04/2005,07:19,1139.75,1139.75,1139.75,1139.75,61,0
10/04/2005,07:20,1139.75,1139.75,1139.75,1139.75,1,0
10/04/2005,07:21,1139.50,1139.50,1139.50,1139.50,0,676
10/04/2005,07:22,1139.50,1139.50,1139.50,1139.50,0,442
10/04/2005,07:23,1139.50,1139.75,1139.25,1139.25,2,607
10/04/2005,07:24,1139.50,1139.50,1139.25,1139.50,363,2
10/04/2005,07:25,1139.50,1139.50,1139.50,1139.50,152,0
10/04/2005,07:26,1139.50,1139.50,1139.50,1139.50,33,0
10/04/2005,07:27,1139.50,1139.75,1139.50,1139.75,52,0
10/04/2005,07:28,1139.50,1139.50,1139.50,1139.50,0,15
10/04/2005,07:30,1139.50,1140.00,1139.50,1139.75,502,53
10/04/2005,07:31,1139.75,1139.75,1139.75,1139.75,0,85
10/04/2005,07:32,1139.75,1139.75,1139.50,1139.50,3,9
10/04/2005,07:33,1139.75,1139.75,1139.50,1139.50,32,21
10/04/2005,07:34,1139.50,1139.50,1139.50,1139.50,0,2
10/04/2005,07:35,1139.50,1139.75,1139.50,1139.50,2,2
10/04/2005,07:36,1139.50,1139.50,1139.50,1139.50,0,34
10/04/2005,07:37,1139.50,1139.75,1139.50,1139.75,277,6
10/04/2005,07:38,1139.75,1139.75,1139.50,1139.75,57,3
10/04/2005,07:40,1139.75,1139.75,1139.75,1139.75,2,0
10/04/2005,07:41,1139.50,1139.50,1139.50,1139.50,0,11
10/04/2005,07:42,1139.75,1139.75,1139.75,1139.75,1,0
10/04/2005,07:43,1139.50,1139.50,1139.50,1139.50,0,1
10/04/2005,07:44,1139.75,1139.75,1139.75,1139.75,127,0
10/04/2005,07:45,1139.75,1139.75,1139.75,1139.75,6,0
10/04/2005,07:46,1139.75,1139.75,1139.50,1139.50,1,6
10/04/2005,07:47,1139.50,1139.50,1139.50,1139.50,0,3
10/04/2005,07:48,1139.75,1139.75,1139.50,1139.50,1,1
10/04/2005,07:49,1139.50,1139.50,1139.50,1139.50,0,1
10/04/2005,07:50,1139.50,1139.50,1139.50,1139.50,0,134
10/04/2005,07:51,1139.75,1139.75,1139.75,1139.75,15,0
10/04/2005,07:52,1139.50,1139.75,1139.50,1139.50,2,16
10/04/2005,07:53,1139.50,1139.50,1139.50,1139.50,0,9
10/04/2005,07:54,1139.75,1139.75,1139.50,1139.50,255,100
10/04/2005,07:55,1139.50,1139.75,1139.50,1139.75,3,88
10/04/2005,07:56,1139.75,1139.75,1139.75,1139.75,1,0
10/04/2005,07:57,1139.75,1140.00,1139.75,1139.75,224,6
10/04/2005,07:58,1139.75,1140.00,1139.75,1139.75,4,122
10/04/2005,07:59,1139.75,1139.75,1139.75,1139.75,0,1
10/04/2005,08:00,1139.75,1139.75,1139.75,1139.75,0,11
10/04/2005,08:01,1139.75,1139.75,1139.50,1139.75,5,7
10/04/2005,08:02,1139.75,1139.75,1139.75,1139.75,40,0
10/04/2005,08:03,1139.75,1139.75,1139.50,1139.50,60,11
10/04/2005,08:04,1139.75,1140.00,1139.50,1140.00,220,1
10/04/2005,08:05,1140.00,1140.00,1139.75,1139.75,22,28
10/04/2005,08:06,1140.00,1140.00,1139.75,1140.00,44,11
10/04/2005,08:07,1139.75,1139.75,1139.75,1139.75,0,59
10/04/2005,08:08,1140.00,1140.00,1139.75,1140.00,13,11
10/04/2005,08:09,1139.75,1140.00,1139.75,1139.75,11,422
10/04/2005,08:10,1139.75,1139.75,1139.75,1139.75,0,237
10/04/2005,08:11,1140.00,1140.00,1139.75,1139.75,3,52
10/04/2005,08:12,1139.75,1140.00,1139.75,1139.75,8,9
10/04/2005,08:13,1140.00,1140.00,1139.75,1139.75,13,235
10/04/2005,08:14,1139.75,1140.00,1139.75,1140.00,6,120
10/04/2005,08:15,1139.75,1139.75,1139.75,1139.75,0,37
10/04/2005,08:16,1140.00,1140.00,1140.00,1140.00,989,0
10/04/2005,08:17,1140.00,1140.25,1139.75,1139.75,25,31
10/04/2005,08:18,1140.00,1140.00,1139.75,1140.00,281,1
10/04/2005,08:19,1139.75,1140.00,1139.75,1140.00,162,3
10/04/2005,08:20,1139.75,1139.75,1139.75,1139.75,0,10
10/04/2005,08:21,1139.75,1140.00,1139.75,1140.00,2,12
10/04/2005,08:22,1140.00,1140.00,1140.00,1140.00,93,0
10/04/2005,08:23,1140.00,1140.00,1139.75,1140.00,84,158
10/04/2005,08:24,1140.00,1140.00,1139.75,1140.00,105,75
10/04/2005,08:25,1139.75,1140.00,1139.75,1139.75,19,10
10/04/2005,08:26,1139.75,1140.00,1139.75,1140.00,1,25
10/04/2005,08:27,1139.75,1140.00,1139.50,1139.75,126,406
10/04/2005,08:28,1140.00,1140.25,1140.00,1140.00,365,56
10/04/2005,08:29,1140.25,1140.25,1140.00,1140.00,127,184
10/04/2005,08:30,1140.00,1140.25,1139.75,1140.00,536,432
10/04/2005,08:31,1140.25,1140.75,1140.00,1140.25,2879,1469
10/04/2005,08:32,1140.25,1141.00,1140.25,1141.00,1655,588
10/04/2005,08:33,1141.00,1141.00,1140.50,1140.75,807,917
10/04/2005,08:34,1141.00,1141.25,1140.50,1140.75,837,1567
10/04/2005,08:35,1140.50,1140.75,1140.25,1140.50,500,2170
10/04/2005,08:36,1140.50,1140.50,1140.00,1140.25,631,1423
10/04/2005,08:37,1140.25,1140.50,1140.00,1140.00,41,1017
10/04/2005,08:38,1140.00,1140.00,1139.75,1139.75,139,1388
10/04/2005,08:39,1140.00,1140.00,1139.50,1139.75,884,1269
10/04/2005,08:40,1140.00,1140.00,1139.25,1139.25,578,1628
10/04/2005,08:41,1139.25,1139.75,1139.00,1139.00,1186,2044
10/04/2005,08:42,1139.00,1139.25,1138.75,1139.00,792,1270
10/04/2005,08:43,1139.00,1139.25,1138.50,1138.50,1519,2344
10/04/2005,08:44,1138.75,1139.00,1138.00,1138.25,1343,2623
10/04/2005,08:45,1138.00,1138.75,1138.00,1138.75,1575,951
10/04/2005,08:46,1138.50,1138.75,1138.00,1138.25,584,947
10/04/2005,08:47,1138.25,1138.75,1138.00,1138.75,1401,460
10/04/2005,08:48,1138.50,1139.00,1138.50,1138.75,861,1080
10/04/2005,08:49,1139.00,1139.00,1138.25,1138.75,699,2038
10/04/2005,08:50,1138.50,1138.75,1138.25,1138.50,816,886
10/04/2005,08:51,1138.25,1138.50,1137.75,1137.75,4828,3213
10/04/2005,08:52,1137.75,1138.00,1137.75,1138.00,958,114
10/04/2005,08:53,1138.00,1138.25,1137.75,1138.00,1755,751
10/04/2005,08:54,1138.00,1138.75,1137.75,1138.25,2167,1463
10/04/2005,08:55,1138.25,1138.50,1138.25,1138.50,222,359
10/04/2005,08:56,1138.50,1138.50,1137.75,1138.25,873,1048
10/04/2005,08:57,1138.25,1138.75,1138.25,1138.50,1446,496
10/04/2005,08:58,1138.50,1138.50,1137.50,1137.75,900,3047
10/04/2005,08:59,1137.75,1138.00,1137.50,1137.75,180,732
10/04/2005,09:00,1137.75,1137.75,1137.00,1137.25,655,3413
10/04/2005,09:01,1137.25,1138.75,1137.00,1138.00,4459,2595
10/04/2005,09:02,1138.25,1138.50,1137.50,1137.50,963,1418
10/04/2005,09:03,1137.75,1138.00,1137.50,1137.75,984,668
10/04/2005,09:04,1138.00,1138.25,1137.75,1137.75,423,324
10/04/2005,09:05,1137.75,1138.25,1137.50,1137.75,1224,744
10/04/2005,09:06,1138.00,1138.25,1137.25,1137.50,1395,1700
10/04/2005,09:07,1137.50,1138.00,1137.00,1138.00,3274,1464
10/04/2005,09:08,1138.00,1138.50,1137.75,1138.50,1459,795
10/04/2005,09:09,1138.25,1139.00,1138.00,1138.75,4075,1140
10/04/2005,09:10,1138.75,1139.25,1138.50,1139.00,2545,937
10/04/2005,09:11,1139.00,1139.75,1138.75,1139.25,2521,1081
10/04/2005,09:12,1139.50,1140.00,1139.25,1139.50,4067,1218
10/04/2005,09:13,1139.25,1140.00,1139.25,1139.75,2342,1967
10/04/2005,09:14,1139.75,1140.50,1139.75,1140.25,3324,1235
10/04/2005,09:15,1140.50,1141.00,1140.00,1140.50,4850,3399
10/04/2005,09:16,1140.75,1141.75,1140.50,1141.50,8091,2159
10/04/2005,09:17,1141.50,1142.50,1141.50,1142.00,6781,4281
10/04/2005,09:18,1142.25,1142.50,1141.75,1142.00,4111,2342
10/04/2005,09:19,1142.25,1142.25,1141.50,1141.75,2020,2851
10/04/2005,09:20,1141.75,1142.00,1141.25,1141.50,63,2166
10/04/2005,09:21,1141.50,1141.75,1141.25,1141.75,1220,743
10/04/2005,09:22,1141.50,1141.75,1141.25,1141.50,1049,786
10/04/2005,09:23,1141.75,1142.00,1141.50,1141.75,969,911
10/04/2005,09:24,1142.00,1142.25,1141.25,1141.50,1248,1979
10/04/2005,09:25,1141.50,1141.75,1141.25,1141.50,634,901
10/04/2005,09:26,1141.25,1142.00,1141.25,1141.75,1013,1122
10/04/2005,09:27,1141.75,1142.25,1141.50,1142.25,3208,148
10/04/2005,09:28,1142.25,1142.25,1141.50,1141.75,583,2485
10/04/2005,09:29,1141.75,1141.75,1141.25,1141.75,672,416
10/04/2005,09:30,1141.50,1141.75,1141.25,1141.25,837,1358
10/04/2005,09:31,1141.50,1141.50,1140.50,1140.50,1466,5282
10/04/2005,09:32,1140.50,1141.00,1140.50,1140.50,1267,561
10/04/2005,09:33,1140.75,1140.75,1140.00,1140.00,384,2126
10/04/2005,09:34,1140.00,1140.50,1139.75,1140.25,2833,3152
10/04/2005,09:35,1140.25,1140.25,1140.00,1140.25,251,1162
10/04/2005,09:36,1140.25,1140.25,1139.75,1140.25,1686,430
10/04/2005,09:37,1140.25,1140.50,1140.00,1140.00,1041,1207
10/04/2005,09:38,1140.00,1140.25,1139.75,1139.75,283,131
10/04/2005,09:39,1140.00,1140.00,1139.50,1139.75,805,1637
10/04/2005,09:40,1140.00,1140.25,1139.75,1140.00,1142,9
10/04/2005,09:41,1140.25,1140.50,1140.00,1140.25,452,366
10/04/2005,09:42,1140.25,1140.50,1139.75,1139.75,165,1097
10/04/2005,09:43,1140.00,1140.25,1139.75,1140.00,1402,441
10/04/2005,09:44,1140.00,1140.25,1140.00,1140.00,801,13
10/04/2005,09:45,1140.00,1140.50,1139.75,1140.50,287,577
10/04/2005,09:46,1140.50,1140.50,1140.00,1140.25,785,354
10/04/2005,09:47,1140.00,1140.25,1140.00,1140.00,128,40
10/04/2005,09:48,1140.00,1140.75,1140.00,1140.50,1019,386
10/04/2005,09:49,1140.25,1140.50,1140.25,1140.25,84,61
10/04/2005,09:50,1140.50,1140.50,1140.00,1140.00,52,350
10/04/2005,09:51,1140.00,1140.25,1139.50,1139.50,1069,2040
10/04/2005,09:52,1139.50,1140.25,1139.50,1140.00,922,282
10/04/2005,09:53,1140.00,1140.00,1139.75,1139.75,200,21
10/04/2005,09:54,1139.75,1140.50,1139.75,1140.50,1167,141
10/04/2005,09:55,1140.25,1140.75,1140.00,1140.50,861,350
10/04/2005,09:56,1140.75,1141.00,1140.50,1140.50,686,370
10/04/2005,09:57,1140.75,1140.75,1140.25,1140.75,575,676
10/04/2005,09:58,1140.75,1141.00,1140.50,1140.75,706,649
10/04/2005,09:59,1140.75,1141.50,1140.75,1141.00,2338,613
10/04/2005,10:00,1141.00,1141.50,1140.75,1141.00,2128,466
10/04/2005,10:01,1141.00,1141.50,1140.75,1141.00,1915,639
10/04/2005,10:02,1141.00,1141.00,1140.50,1140.75,265,944
10/04/2005,10:03,1140.75,1141.00,1140.50,1140.75,146,419
10/04/2005,10:04,1140.75,1141.00,1140.25,1140.25,155,1020
10/04/2005,10:05,1140.25,1140.50,1140.25,1140.25,253,825
10/04/2005,10:06,1140.00,1140.50,1140.00,1140.00,608,261
10/04/2005,10:07,1140.00,1140.25,1139.75,1140.00,957,1557
10/04/2005,10:08,1140.25,1140.75,1139.75,1140.50,1121,360
10/04/2005,10:09,1140.50,1140.50,1139.50,1139.75,210,1915
10/04/2005,10:10,1139.75,1140.00,1139.50,1139.50,218,328
10/04/2005,10:11,1139.50,1140.00,1139.50,1139.75,672,338
10/04/2005,10:12,1139.75,1140.25,1139.50,1140.00,816,424
10/04/2005,10:13,1140.25,1140.50,1140.00,1140.25,278,154
10/04/2005,10:14,1140.00,1140.50,1139.75,1139.75,337,619
10/04/2005,10:15,1139.75,1140.00,1139.75,1139.75,320,163
10/04/2005,10:16,1139.75,1140.50,1139.25,1139.50,1210,2494
10/04/2005,10:17,1139.25,1139.75,1139.25,1139.50,1276,683
10/04/2005,10:18,1139.50,1139.75,1139.25,1139.25,630,309
10/04/2005,10:19,1139.25,1139.50,1139.00,1139.00,1501,2071
10/04/2005,10:20,1139.25,1139.50,1139.00,1139.50,1353,176
10/04/2005,10:21,1139.50,1139.50,1139.00,1139.00,245,911
10/04/2005,10:22,1139.00,1139.25,1138.50,1138.75,186,2546
10/04/2005,10:23,1138.75,1138.75,1138.25,1138.50,1164,1312
10/04/2005,10:24,1138.50,1139.00,1138.50,1138.50,1068,794
10/04/2005,10:25,1138.50,1139.00,1138.50,1138.75,492,768
10/04/2005,10:26,1138.75,1139.25,1138.75,1139.00,853,327
10/04/2005,10:27,1139.00,1139.25,1138.75,1139.00,807,484
10/04/2005,10:28,1139.00,1139.50,1138.75,1139.50,770,187
10/04/2005,10:29,1139.50,1139.75,1139.00,1139.75,1563,344
10/04/2005,10:30,1139.75,1140.25,1139.75,1140.00,2953,1641
10/04/2005,10:31,1140.25,1140.25,1139.75,1140.00,1683,677
10/04/2005,10:32,1140.00,1140.75,1139.75,1140.75,1798,376
10/04/2005,10:33,1140.75,1141.00,1140.25,1140.50,2284,1326
10/04/2005,10:34,1140.50,1140.75,1140.25,1140.75,782,1314
10/04/2005,10:35,1140.50,1140.75,1140.25,1140.50,168,1003
10/04/2005,10:36,1140.25,1140.50,1140.00,1140.25,179,654
10/04/2005,10:37,1140.25,1140.75,1140.25,1140.50,723,377
10/04/2005,10:38,1140.75,1140.75,1140.25,1140.75,161,422
10/04/2005,10:39,1140.50,1141.00,1140.50,1140.75,1115,605
10/04/2005,10:40,1140.75,1141.25,1140.75,1141.00,2221,1850
10/04/2005,10:41,1141.00,1141.25,1140.75,1140.75,562,575
10/04/2005,10:42,1140.75,1141.25,1140.50,1141.00,722,612
10/04/2005,10:43,1141.00,1141.50,1140.75,1140.75,1028,444
10/04/2005,10:44,1141.00,1141.00,1140.25,1140.25,17,1663
10/04/2005,10:45,1140.25,1141.00,1140.25,1140.75,1344,214
10/04/2005,10:46,1141.00,1141.00,1140.50,1140.75,590,991
10/04/2005,10:47,1140.75,1141.00,1140.25,1140.50,743,1291
10/04/2005,10:48,1140.50,1140.50,1140.00,1140.50,486,1288
10/04/2005,10:49,1140.50,1140.50,1140.25,1140.25,72,432
10/04/2005,10:50,1140.50,1140.75,1140.25,1140.50,922,486
10/04/2005,10:51,1140.50,1140.75,1140.25,1140.50,309,150
10/04/2005,10:52,1140.50,1140.75,1140.25,1140.50,421,201
10/04/2005,10:53,1140.50,1140.75,1140.25,1140.25,230,131
10/04/2005,10:54,1140.25,1140.50,1140.00,1140.50,506,850
10/04/2005,10:55,1140.25,1140.25,1139.75,1140.00,153,1373
10/04/2005,10:56,1140.00,1140.50,1140.00,1140.50,342,42
10/04/2005,10:57,1140.50,1140.75,1140.50,1140.75,911,281
10/04/2005,10:58,1140.75,1141.25,1140.75,1141.25,2533,359
10/04/2005,10:59,1141.25,1141.25,1140.75,1141.25,838,558
10/04/2005,11:00,1141.25,1142.00,1141.00,1141.75,2740,1935
10/04/2005,11:01,1141.75,1141.75,1141.25,1141.50,1092,549
10/04/2005,11:02,1141.50,1141.75,1141.00,1141.25,1640,1061
10/04/2005,11:03,1141.25,1141.50,1141.00,1141.25,317,833
10/04/2005,11:04,1141.25,1141.25,1141.00,1141.00,238,222
10/04/2005,11:05,1141.25,1141.25,1140.75,1141.00,605,444
10/04/2005,11:06,1141.00,1141.00,1141.00,1141.00,348,0
10/04/2005,11:07,1141.00,1141.00,1140.75,1140.75,176,281
10/04/2005,11:08,1141.00,1141.00,1140.50,1140.75,395,530
10/04/2005,11:09,1140.75,1141.00,1140.50,1140.75,826,342
10/04/2005,11:10,1141.00,1141.00,1140.50,1140.50,1085,473
10/04/2005,11:11,1140.50,1140.75,1140.25,1140.25,310,1328
10/04/2005,11:12,1140.50,1141.00,1140.00,1140.75,1810,894
10/04/2005,11:13,1140.75,1141.25,1140.50,1141.25,1283,660
10/04/2005,11:14,1141.25,1141.50,1140.75,1141.25,958,580
10/04/2005,11:15,1141.00,1141.25,1140.75,1141.00,235,142
10/04/2005,11:16,1141.25,1141.25,1140.75,1141.00,35,85
10/04/2005,11:17,1140.75,1141.25,1140.75,1141.25,209,46
10/04/2005,11:18,1141.25,1141.25,1141.00,1141.00,31,428
10/04/2005,11:19,1140.75,1141.25,1140.75,1141.00,228,317
10/04/2005,11:20,1141.00,1141.00,1140.50,1140.75,537,749
10/04/2005,11:21,1141.00,1141.00,1140.50,1140.50,20,438
10/04/2005,11:22,1140.50,1140.75,1140.50,1140.75,48,532
10/04/2005,11:23,1140.75,1141.25,1140.75,1141.25,1124,86
10/04/2005,11:24,1141.00,1141.25,1140.50,1140.75,51,580
10/04/2005,11:25,1140.75,1141.00,1140.75,1140.75,181,54
10/04/2005,11:26,1140.75,1141.00,1140.50,1140.75,30,178
10/04/2005,11:27,1140.75,1141.00,1140.75,1140.75,196,59
10/04/2005,11:28,1140.75,1141.00,1140.75,1140.75,42,87
10/04/2005,11:29,1140.75,1140.75,1140.25,1140.50,179,793
10/04/2005,11:30,1140.50,1141.25,1140.50,1141.25,1676,223
10/04/2005,11:31,1141.25,1141.25,1141.00,1141.25,305,221
10/04/2005,11:32,1141.25,1141.25,1140.75,1140.75,52,244
10/04/2005,11:33,1140.75,1141.00,1140.25,1140.50,59,1070
10/04/2005,11:34,1140.50,1140.75,1140.25,1140.75,424,12
10/04/2005,11:35,1140.75,1140.75,1140.50,1140.75,323,27
10/04/2005,11:36,1140.75,1141.00,1140.25,1140.25,396,473
10/04/2005,11:37,1140.25,1140.75,1140.25,1140.25,165,209
10/04/2005,11:38,1140.50,1140.50,1139.75,1140.25,806,1602
10/04/2005,11:39,1140.00,1140.25,1139.75,1140.25,370,759
10/04/2005,11:40,1140.25,1140.25,1140.00,1140.25,54,33
10/04/2005,11:41,1140.25,1140.25,1139.75,1140.25,766,311
10/04/2005,11:42,1140.25,1140.50,1140.00,1140.25,387,183
10/04/2005,11:43,1140.50,1140.50,1140.00,1140.00,62,71
10/04/2005,11:44,1140.25,1140.75,1140.25,1140.50,822,209
10/04/2005,11:45,1140.25,1140.50,1140.25,1140.50,22,258
10/04/2005,11:46,1140.50,1140.50,1140.00,1140.25,87,195
10/04/2005,11:47,1140.25,1140.50,1140.00,1140.25,228,107
10/04/2005,11:48,1140.25,1140.50,1140.25,1140.50,13,5
10/04/2005,11:49,1140.25,1140.50,1140.25,1140.50,17,18
10/04/2005,11:50,1140.50,1140.50,1140.25,1140.25,17,22
10/04/2005,11:51,1140.25,1140.75,1140.25,1140.25,399,242
10/04/2005,11:52,1140.50,1140.75,1140.25,1140.50,205,259
10/04/2005,11:53,1140.50,1140.75,1140.25,1140.25,57,202
10/04/2005,11:54,1140.25,1140.50,1140.00,1140.25,9,401
10/04/2005,11:55,1140.25,1140.25,1140.00,1140.00,35,12
10/04/2005,11:56,1140.25,1140.50,1140.00,1140.50,98,21
10/04/2005,11:57,1140.25,1140.50,1140.25,1140.50,2,189
10/04/2005,11:58,1140.25,1140.50,1140.00,1140.25,39,247
10/04/2005,11:59,1140.50,1140.50,1140.50,1140.50,227,0
10/04/2005,12:00,1140.50,1140.75,1140.25,1140.25,291,358
10/04/2005,12:01,1140.50,1140.50,1140.25,1140.50,198,33
10/04/2005,12:02,1140.50,1140.50,1140.25,1140.50,375,6
10/04/2005,12:03,1140.50,1140.75,1140.25,1140.50,113,63
10/04/2005,12:04,1140.50,1140.75,1140.50,1140.50,88,20
10/04/2005,12:05,1140.75,1141.25,1140.75,1141.00,1320,357
10/04/2005,12:06,1141.00,1141.25,1140.75,1141.00,185,231
10/04/2005,12:07,1141.25,1141.25,1140.75,1140.75,11,211
10/04/2005,12:08,1141.00,1141.00,1140.75,1140.75,128,72
10/04/2005,12:09,1141.00,1141.25,1140.75,1140.75,217,256
10/04/2005,12:10,1140.75,1141.00,1140.75,1141.00,12,246
10/04/2005,12:11,1141.00,1141.00,1140.75,1141.00,30,29
10/04/2005,12:12,1141.00,1141.00,1140.75,1140.75,49,140
10/04/2005,12:13,1140.75,1140.75,1140.50,1140.50,11,80
10/04/2005,12:14,1140.75,1140.75,1140.25,1140.50,274,777
10/04/2005,12:15,1140.50,1140.75,1140.25,1140.50,440,28
10/04/2005,12:16,1140.50,1140.50,1140.25,1140.50,76,171
10/04/2005,12:17,1140.50,1140.75,1140.50,1140.50,8,35
10/04/2005,12:18,1140.50,1140.50,1140.25,1140.50,61,138
10/04/2005,12:19,1140.75,1141.25,1140.50,1141.00,1652,674
10/04/2005,12:20,1141.00,1141.25,1140.75,1141.00,292,352
10/04/2005,12:21,1140.75,1141.00,1140.50,1141.00,152,291
10/04/2005,12:22,1141.00,1141.25,1140.75,1141.00,379,621
10/04/2005,12:23,1141.00,1141.25,1140.75,1140.75,129,74
10/04/2005,12:24,1141.00,1141.00,1140.50,1141.00,422,287
10/04/2005,12:25,1141.00,1141.00,1140.50,1140.75,105,261
10/04/2005,12:26,1140.75,1141.00,1140.50,1140.75,323,261
10/04/2005,12:27,1140.75,1141.00,1140.75,1140.75,555,27
10/04/2005,12:28,1141.00,1141.00,1140.75,1140.75,130,13
10/04/2005,12:29,1141.00,1141.00,1140.75,1140.75,3,26
10/04/2005,12:30,1140.75,1141.00,1140.50,1140.50,21,244
10/04/2005,12:31,1140.75,1140.75,1140.50,1140.50,20,311
10/04/2005,12:32,1140.50,1140.75,1140.25,1140.50,254,309
10/04/2005,12:33,1140.75,1140.75,1140.25,1140.25,261,917
10/04/2005,12:34,1140.25,1140.50,1139.75,1140.00,684,1286
10/04/2005,12:35,1140.00,1140.25,1139.75,1139.75,140,710
10/04/2005,12:36,1139.75,1140.00,1139.25,1139.50,1678,3373
10/04/2005,12:37,1139.50,1139.75,1139.25,1139.25,443,497
10/04/2005,12:38,1139.25,1140.00,1139.25,1139.75,1571,907
10/04/2005,12:39,1140.00,1140.25,1139.75,1140.00,482,222
10/04/2005,12:40,1140.00,1140.25,1139.50,1139.75,438,390
10/04/2005,12:41,1139.75,1139.75,1139.25,1139.50,437,733
10/04/2005,12:42,1139.50,1139.75,1139.00,1139.25,669,965
10/04/2005,12:43,1139.25,1139.50,1139.00,1139.50,462,336
10/04/2005,12:44,1139.25,1139.50,1139.00,1139.25,149,392
10/04/2005,12:45,1139.25,1139.50,1139.25,1139.50,509,166
10/04/2005,12:46,1139.50,1139.75,1139.25,1139.75,428,77
10/04/2005,12:47,1139.75,1139.75,1139.00,1139.00,792,900
10/04/2005,12:48,1139.00,1139.25,1138.75,1139.25,636,1348
10/04/2005,12:49,1139.25,1139.25,1139.00,1139.25,69,59
10/04/2005,12:50,1139.00,1139.50,1138.75,1139.00,361,1283
10/04/2005,12:51,1138.75,1139.00,1138.50,1138.75,510,1172
10/04/2005,12:52,1138.75,1138.75,1137.75,1138.00,2231,3809
10/04/2005,12:53,1138.00,1138.50,1137.75,1138.50,1019,520
10/04/2005,12:54,1138.50,1138.50,1138.00,1138.50,416,437
10/04/2005,12:55,1138.50,1138.50,1137.75,1138.25,691,535
10/04/2005,12:56,1138.25,1138.50,1137.75,1137.75,463,575
10/04/2005,12:57,1137.75,1138.25,1137.50,1137.75,832,1830
10/04/2005,12:58,1137.75,1138.00,1137.50,1137.75,313,974
10/04/2005,12:59,1138.00,1138.25,1137.75,1138.25,827,67
10/04/2005,13:00,1138.25,1138.50,1137.75,1138.25,601,617
10/04/2005,13:01,1138.25,1138.25,1137.50,1137.75,619,1371
10/04/2005,13:02,1137.75,1138.00,1137.25,1137.50,996,3248
10/04/2005,13:03,1137.50,1137.75,1137.00,1137.50,1389,2056
10/04/2005,13:04,1137.50,1138.00,1137.50,1137.75,839,207
10/04/2005,13:05,1137.75,1138.00,1137.75,1138.00,62,226
10/04/2005,13:06,1138.00,1138.25,1137.75,1138.25,2061,300
10/04/2005,13:07,1138.25,1138.25,1137.75,1137.75,728,2383
10/04/2005,13:08,1138.00,1138.50,1138.00,1138.25,884,406
10/04/2005,13:09,1138.50,1138.50,1138.00,1138.25,417,1239
10/04/2005,13:10,1138.25,1138.50,1138.00,1138.50,813,621
10/04/2005,13:11,1138.50,1138.50,1138.25,1138.25,115,399
10/04/2005,13:12,1138.50,1138.50,1137.75,1137.75,113,1227
10/04/2005,13:13,1137.75,1138.00,1137.75,1137.75,33,158
10/04/2005,13:14,1138.00,1138.25,1137.50,1138.00,847,751
10/04/2005,13:15,1138.25,1138.25,1137.75,1138.00,484,771
10/04/2005,13:16,1138.25,1138.25,1137.75,1138.00,146,268
10/04/2005,13:17,1138.00,1138.50,1138.00,1138.50,777,28
10/04/2005,13:18,1138.50,1138.75,1138.25,1138.25,816,1083
10/04/2005,13:19,1138.25,1138.50,1138.25,1138.25,917,127
10/04/2005,13:20,1138.50,1138.50,1138.25,1138.50,24,418
10/04/2005,13:21,1138.50,1138.50,1138.25,1138.50,74,32
10/04/2005,13:22,1138.25,1138.50,1138.00,1138.00,164,445
10/04/2005,13:23,1138.00,1138.00,1137.75,1137.75,10,1174
10/04/2005,13:24,1137.75,1138.25,1137.75,1138.00,565,180
10/04/2005,13:25,1138.00,1138.00,1137.75,1137.75,89,780
10/04/2005,13:26,1137.75,1138.00,1137.25,1137.50,244,1335
10/04/2005,13:27,1137.75,1137.75,1137.00,1137.25,788,1008
10/04/2005,13:28,1137.25,1137.25,1135.00,1135.25,5065,13541
10/04/2005,13:29,1135.00,1135.50,1134.00,1134.50,8380,8193
10/04/2005,13:30,1134.50,1134.75,1134.00,1134.25,2338,3016
10/04/2005,13:31,1134.25,1134.75,1134.25,1134.75,2196,479
10/04/2005,13:32,1134.75,1135.00,1134.50,1134.75,1397,499
10/04/2005,13:33,1134.75,1135.00,1133.75,1134.00,4032,3744
10/04/2005,13:34,1133.75,1134.50,1133.75,1134.50,2145,772
10/04/2005,13:35,1134.50,1134.50,1133.75,1134.00,929,1864
10/04/2005,13:36,1134.00,1134.00,1132.25,1132.75,3783,11920
10/04/2005,13:37,1132.75,1133.25,1132.25,1133.00,3494,2583
10/04/2005,13:38,1132.75,1134.25,1132.75,1133.75,4000,1837
10/04/2005,13:39,1133.50,1133.75,1133.25,1133.50,865,2581
10/04/2005,13:40,1133.50,1134.00,1133.25,1134.00,1263,594
10/04/2005,13:41,1133.75,1134.25,1133.50,1134.00,1490,487
10/04/2005,13:42,1133.75,1134.00,1133.50,1133.75,744,996
10/04/2005,13:43,1133.75,1134.00,1133.25,1133.75,1610,1672
10/04/2005,13:44,1133.50,1134.25,1133.50,1134.00,979,593
10/04/2005,13:45,1133.75,1134.25,1133.75,1134.00,1332,675
10/04/2005,13:46,1134.00,1134.50,1133.75,1134.25,1280,876
10/04/2005,13:47,1134.25,1134.25,1133.75,1133.75,466,561
10/04/2005,13:48,1134.00,1134.25,1133.75,1134.00,339,231
10/04/2005,13:49,1134.00,1134.00,1133.75,1134.00,294,42
10/04/2005,13:50,1133.75,1134.00,1133.50,1134.00,1113,1692
10/04/2005,13:51,1134.00,1134.25,1133.75,1134.00,203,67
10/04/2005,13:52,1133.75,1134.00,1133.50,1133.50,477,1382
10/04/2005,13:53,1133.50,1133.75,1133.50,1133.50,28,23
10/04/2005,13:54,1133.75,1133.75,1133.50,1133.75,846,11
10/04/2005,13:55,1133.75,1134.00,1133.50,1133.75,529,1278
10/04/2005,13:56,1133.50,1133.75,1133.25,1133.25,423,1033
10/04/2005,13:57,1133.25,1133.50,1132.75,1132.75,1111,2403
10/04/2005,13:58,1132.75,1133.00,1131.75,1132.00,1994,7452
10/04/2005,13:59,1132.00,1132.25,1131.00,1131.50,4208,7537
10/04/2005,14:00,1131.50,1131.75,1130.00,1130.50,3357,10438
10/04/2005,14:01,1130.50,1130.75,1130.00,1130.75,3058,3955
10/04/2005,14:02,1130.75,1131.50,1130.50,1131.50,4124,1466
10/04/2005,14:03,1131.50,1132.00,1131.00,1132.00,3914,3180
10/04/2005,14:04,1132.00,1132.00,1131.25,1131.50,1377,1703
10/04/2005,14:05,1131.50,1131.75,1131.00,1131.25,831,1449
10/04/2005,14:06,1131.25,1131.75,1131.00,1131.50,1320,1276
10/04/2005,14:07,1131.50,1131.75,1131.25,1131.25,170,654
10/04/2005,14:08,1131.50,1131.75,1131.00,1131.50,794,537
10/04/2005,14:09,1131.50,1132.00,1131.50,1131.75,1589,1214
10/04/2005,14:10,1131.75,1131.75,1130.50,1130.50,468,2496
10/04/2005,14:11,1130.75,1131.00,1130.50,1130.75,1693,608
10/04/2005,14:12,1131.00,1131.00,1130.00,1130.50,3996,3451
10/04/2005,14:13,1130.50,1131.00,1130.50,1130.75,526,164
10/04/2005,14:14,1131.00,1131.25,1130.75,1131.00,2331,870
10/04/2005,14:15,1130.75,1131.00,1129.50,1129.75,1106,4128
10/04/2005,14:16,1129.75,1130.75,1129.75,1130.25,2687,2339
10/04/2005,14:17,1130.25,1130.25,1129.50,1129.75,1546,1878
10/04/2005,14:18,1129.75,1129.75,1127.75,1128.00,5947,10021
10/04/2005,14:19,1128.00,1128.50,1127.75,1128.25,2271,4904
10/04/2005,14:20,1128.25,1129.00,1128.25,1128.75,2913,1494
10/04/2005,14:21,1129.00,1129.00,1128.25,1128.50,454,1058
10/04/2005,14:22,1128.50,1128.75,1128.25,1128.25,525,2546
10/04/2005,14:23,1128.25,1128.50,1127.75,1128.00,1225,3608
10/04/2005,14:24,1128.00,1128.50,1127.75,1128.00,1071,1677
10/04/2005,14:25,1128.00,1128.50,1127.75,1128.25,1434,1122
10/04/2005,14:26,1128.50,1128.50,1127.75,1128.25,448,1217
10/04/2005,14:27,1128.00,1128.50,1127.75,1128.00,2334,1702
10/04/2005,14:28,1128.00,1128.75,1128.00,1128.75,1477,1335
10/04/2005,14:29,1128.75,1129.50,1128.50,1129.25,4163,1774
10/04/2005,14:30,1129.25,1129.50,1129.00,1129.00,1610,699
10/04/2005,14:31,1129.00,1129.50,1128.75,1129.25,1452,1662
10/04/2005,14:32,1129.00,1129.25,1128.75,1129.25,905,985
10/04/2005,14:33,1129.25,1130.25,1129.25,1130.00,4037,1239
10/04/2005,14:34,1130.00,1130.25,1129.75,1130.00,1225,1429
10/04/2005,14:35,1130.00,1130.25,1129.75,1130.00,498,1216
10/04/2005,14:36,1129.75,1130.00,1129.25,1129.50,567,2068
10/04/2005,14:37,1129.50,1129.75,1129.50,1129.50,56,96
10/04/2005,14:38,1129.50,1130.25,1129.50,1130.00,1689,335
10/04/2005,14:39,1130.25,1130.25,1129.75,1129.75,485,704
10/04/2005,14:40,1129.75,1130.25,1129.75,1130.00,1228,446
10/04/2005,14:41,1130.25,1130.50,1129.50,1130.00,3162,2104
10/04/2005,14:42,1129.75,1130.00,1129.25,1129.25,612,2016
10/04/2005,14:43,1129.25,1129.50,1129.00,1129.00,1184,1417
10/04/2005,14:44,1129.00,1129.25,1128.50,1129.00,1795,3107
10/04/2005,14:45,1129.00,1129.00,1128.50,1128.50,389,1367
10/04/2005,14:46,1128.50,1128.75,1128.50,1128.75,1284,107
10/04/2005,14:47,1129.00,1129.00,1128.50,1128.75,331,469
10/04/2005,14:48,1128.75,1128.75,1128.00,1128.25,1749,3354
10/04/2005,14:49,1128.50,1128.50,1128.25,1128.25,139,586
10/04/2005,14:50,1128.25,1128.50,1128.00,1128.00,183,1301
10/04/2005,14:51,1128.25,1128.25,1127.50,1127.75,1350,3879
10/04/2005,14:52,1128.00,1128.00,1126.75,1127.00,3003,6131
10/04/2005,14:53,1126.75,1127.25,1126.00,1126.50,4617,7335
10/04/2005,14:54,1126.50,1126.75,1125.75,1126.00,1051,3364
10/04/2005,14:55,1126.00,1126.25,1125.50,1126.00,7252,6366
10/04/2005,14:56,1126.00,1126.75,1126.00,1126.50,2632,1524
10/04/2005,14:57,1126.50,1126.50,1125.75,1126.25,995,2958
10/04/2005,14:58,1126.25,1126.50,1125.75,1126.50,3317,2977
10/04/2005,14:59,1126.50,1126.50,1126.00,1126.25,484,1464
10/04/2005,15:00,1126.25,1126.50,1125.75,1126.00,2776,6168
10/04/2005,15:01,1126.00,1126.25,1125.75,1126.00,3599,5647
10/04/2005,15:02,1126.00,1126.00,1125.25,1126.00,2048,4415
10/04/2005,15:03,1125.75,1126.00,1125.75,1126.00,634,137
10/04/2005,15:04,1125.75,1125.75,1125.00,1125.50,1641,5839
10/04/2005,15:05,1125.50,1125.50,1125.00,1125.25,504,2015
10/04/2005,15:06,1125.25,1125.50,1124.75,1125.00,1355,2335
10/04/2005,15:07,1125.00,1125.50,1124.50,1124.50,2282,3172
10/04/2005,15:08,1124.50,1125.00,1124.25,1124.25,1611,2305
10/04/2005,15:09,1124.25,1124.50,1124.00,1124.25,2096,1555
10/04/2005,15:10,1124.50,1124.75,1124.25,1124.50,2123,1107
10/04/2005,15:11,1124.75,1125.25,1124.50,1125.25,2928,257
10/04/2005,15:12,1125.25,1125.25,1124.50,1124.75,1554,1326
10/04/2005,15:13,1125.00,1125.00,1124.50,1124.50,192,2303
10/04/2005,15:14,1124.50,1124.75,1124.00,1124.00,790,3770
10/04/2005,15:15,1124.00,1124.25,1123.50,1123.75,2771,5631
10/04/2005,15:16,1123.50,1123.75,1123.50,1123.75,11,15
10/04/2005,15:31,1123.75,1124.00,1123.50,1124.00,623,325
10/04/2005,15:32,1123.75,1124.00,1123.75,1124.00,14,179
10/04/2005,15:33,1124.00,1124.00,1123.50,1123.50,56,476
10/04/2005,15:34,1123.75,1123.75,1123.50,1123.75,89,26
10/04/2005,15:35,1123.50,1123.75,1123.50,1123.75,4,60
10/04/2005,15:36,1123.75,1123.75,1123.75,1123.75,240,0
10/04/2005,15:37,1123.75,1124.00,1123.75,1123.75,16,165
10/04/2005,15:38,1123.75,1124.00,1123.75,1123.75,1,75
10/04/2005,15:39,1124.00,1124.00,1123.75,1124.00,20,7
10/04/2005,15:40,1124.00,1124.00,1123.50,1123.75,121,238
10/04/2005,15:41,1123.75,1123.75,1123.75,1123.75,24,0
10/04/2005,15:42,1123.75,1123.75,1123.75,1123.75,6,0
10/04/2005,15:43,1123.75,1123.75,1123.50,1123.50,3,1
10/04/2005,15:45,1123.75,1123.75,1123.75,1123.75,6,0
10/04/2005,15:46,1123.75,1123.75,1123.75,1123.75,54,0
10/04/2005,15:47,1123.75,1123.75,1123.75,1123.75,120,0
10/04/2005,15:48,1123.75,1123.75,1123.75,1123.75,159,0
10/04/2005,15:49,1124.00,1124.00,1123.50,1123.50,3,152
10/04/2005,15:50,1123.75,1123.75,1123.50,1123.75,4,1
10/04/2005,15:51,1123.50,1123.75,1123.50,1123.50,6,5
10/04/2005,15:52,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,15:53,1123.50,1123.50,1123.50,1123.50,0,6
10/04/2005,15:54,1123.50,1123.75,1123.50,1123.75,5,41
10/04/2005,15:55,1123.50,1123.50,1123.50,1123.50,0,3
10/04/2005,15:57,1123.75,1123.75,1123.50,1123.50,39,22
10/04/2005,15:58,1123.50,1123.75,1123.50,1123.75,41,1
10/04/2005,15:59,1123.75,1123.75,1123.50,1123.50,4,30
10/04/2005,16:00,1123.50,1123.75,1123.50,1123.50,15,8
10/04/2005,17:01,1123.75,1123.75,1123.50,1123.75,4,208
10/04/2005,17:02,1123.75,1123.75,1123.50,1123.75,18,23
10/04/2005,17:03,1123.75,1123.75,1123.75,1123.75,3,0
10/04/2005,17:04,1123.75,1123.75,1123.50,1123.50,5,2
10/04/2005,17:05,1123.50,1123.75,1123.50,1123.75,7,2
10/04/2005,17:06,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,17:07,1123.50,1123.50,1123.25,1123.50,1,158
10/04/2005,17:08,1123.50,1123.50,1123.25,1123.25,60,6
10/04/2005,17:09,1123.50,1123.50,1123.50,1123.50,26,0
10/04/2005,17:10,1123.50,1123.50,1123.25,1123.50,8,15
10/04/2005,17:11,1123.50,1123.50,1123.25,1123.25,30,10
10/04/2005,17:12,1123.50,1123.50,1123.50,1123.50,5,0
10/04/2005,17:13,1123.50,1123.50,1123.25,1123.25,3,25
10/04/2005,17:14,1123.50,1123.50,1123.50,1123.50,6,0
10/04/2005,17:15,1123.50,1123.50,1123.50,1123.50,4,0
10/04/2005,17:16,1123.50,1123.50,1123.25,1123.25,4,1
10/04/2005,17:17,1123.50,1123.50,1123.50,1123.50,6,0
10/04/2005,17:18,1123.50,1123.50,1123.50,1123.50,110,0
10/04/2005,17:19,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,17:20,1123.50,1123.50,1123.50,1123.50,80,0
10/04/2005,17:21,1123.50,1123.75,1123.50,1123.50,4,30
10/04/2005,17:22,1123.75,1123.75,1123.75,1123.75,2,0
10/04/2005,17:23,1123.75,1123.75,1123.75,1123.75,4,0
10/04/2005,17:24,1123.75,1123.75,1123.50,1123.50,2,2
10/04/2005,17:25,1123.50,1123.50,1123.50,1123.50,0,60
10/04/2005,17:26,1123.50,1123.50,1123.50,1123.50,0,25
10/04/2005,17:27,1123.50,1123.50,1123.50,1123.50,0,5
10/04/2005,17:28,1123.75,1123.75,1123.75,1123.75,3,0
10/04/2005,17:29,1123.50,1123.50,1123.50,1123.50,0,10
10/04/2005,17:32,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,17:33,1123.75,1123.75,1123.75,1123.75,5,0
10/04/2005,17:34,1123.75,1123.75,1123.75,1123.75,2,0
10/04/2005,17:36,1123.50,1123.50,1123.50,1123.50,0,2
10/04/2005,17:37,1123.75,1123.75,1123.75,1123.75,4,0
10/04/2005,17:38,1123.75,1123.75,1123.75,1123.75,2,0
10/04/2005,17:41,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,17:42,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,17:44,1123.50,1123.50,1123.50,1123.50,0,6
10/04/2005,17:48,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,17:50,1123.75,1123.75,1123.50,1123.50,3,2
10/04/2005,17:51,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,17:52,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,17:54,1123.75,1123.75,1123.50,1123.75,5,3
10/04/2005,17:55,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,17:56,1123.50,1123.50,1123.50,1123.50,0,4
10/04/2005,17:57,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,17:58,1123.50,1123.75,1123.50,1123.75,10,1
10/04/2005,17:59,1123.50,1123.50,1123.50,1123.50,0,139
10/04/2005,18:00,1123.50,1123.50,1123.50,1123.50,0,22
10/04/2005,18:01,1123.50,1123.50,1123.50,1123.50,0,8
10/04/2005,18:02,1123.50,1123.50,1123.25,1123.25,0,154
10/04/2005,18:04,1123.25,1123.25,1123.25,1123.25,0,11
10/04/2005,18:05,1123.25,1123.50,1123.25,1123.50,2,3
10/04/2005,18:06,1123.25,1123.25,1123.25,1123.25,0,3
10/04/2005,18:07,1123.25,1123.25,1123.25,1123.25,0,10
10/04/2005,18:08,1123.25,1123.25,1123.25,1123.25,0,30
10/04/2005,18:09,1123.25,1123.25,1123.25,1123.25,0,15
10/04/2005,18:10,1123.25,1123.25,1123.25,1123.25,0,8
10/04/2005,18:11,1123.25,1123.25,1123.25,1123.25,0,2
10/04/2005,18:18,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,18:19,1123.25,1123.25,1123.25,1123.25,0,1
10/04/2005,18:20,1123.50,1123.50,1123.50,1123.50,67,0
10/04/2005,18:21,1123.50,1123.50,1123.50,1123.50,20,0
10/04/2005,18:29,1123.75,1123.75,1123.50,1123.50,4,1
10/04/2005,18:31,1123.75,1123.75,1123.75,1123.75,3,0
10/04/2005,18:32,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,18:34,1123.75,1123.75,1123.75,1123.75,21,0
10/04/2005,18:35,1123.75,1123.75,1123.50,1123.50,1,1
10/04/2005,18:36,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,18:41,1123.50,1123.50,1123.50,1123.50,0,6
10/04/2005,18:42,1123.75,1123.75,1123.75,1123.75,12,0
10/04/2005,18:44,1123.75,1123.75,1123.75,1123.75,4,0
10/04/2005,18:48,1123.75,1123.75,1123.75,1123.75,36,0
10/04/2005,18:49,1123.50,1123.75,1123.50,1123.75,51,10
10/04/2005,18:50,1123.75,1123.75,1123.75,1123.75,256,0
10/04/2005,18:51,1123.75,1123.75,1123.75,1123.75,293,0
10/04/2005,18:52,1123.75,1123.75,1123.75,1123.75,10,0
10/04/2005,18:53,1123.50,1123.75,1123.50,1123.75,55,1
10/04/2005,18:55,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,18:56,1123.75,1123.75,1123.75,1123.75,6,0
10/04/2005,18:57,1123.75,1123.75,1123.75,1123.75,5,0
10/04/2005,18:58,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,18:59,1123.75,1123.75,1123.50,1123.50,4,1
10/04/2005,19:00,1123.75,1123.75,1123.75,1123.75,17,0
10/04/2005,19:02,1123.50,1123.75,1123.50,1123.50,2,19
10/04/2005,19:03,1123.50,1123.75,1123.50,1123.75,15,15
10/04/2005,19:04,1123.75,1123.75,1123.50,1123.50,1,5
10/04/2005,19:05,1123.75,1123.75,1123.75,1123.75,116,0
10/04/2005,19:06,1123.75,1123.75,1123.75,1123.75,5,0
10/04/2005,19:07,1123.50,1123.75,1123.50,1123.75,8,48
10/04/2005,19:08,1123.50,1123.50,1123.50,1123.50,0,3
10/04/2005,19:10,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,19:12,1123.50,1123.50,1123.50,1123.50,0,61
10/04/2005,19:13,1123.50,1123.50,1123.50,1123.50,0,2
10/04/2005,19:14,1123.50,1123.50,1123.50,1123.50,0,30
10/04/2005,19:15,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,19:17,1123.75,1123.75,1123.50,1123.50,1,15
10/04/2005,19:18,1123.50,1123.50,1123.50,1123.50,0,3
10/04/2005,19:19,1123.75,1123.75,1123.50,1123.50,4,1
10/04/2005,19:20,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,19:21,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,19:26,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,19:29,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,19:30,1123.75,1123.75,1123.50,1123.75,2,10
10/04/2005,19:31,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,19:33,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,19:34,1123.75,1123.75,1123.75,1123.75,91,0
10/04/2005,19:36,1123.75,1123.75,1123.75,1123.75,18,0
10/04/2005,19:38,1123.50,1123.50,1123.50,1123.50,0,1
10/04/2005,19:39,1123.75,1123.75,1123.75,1123.75,10,0
10/04/2005,19:41,1123.75,1123.75,1123.75,1123.75,5,0
10/04/2005,19:42,1123.75,1123.75,1123.75,1123.75,2,0
10/04/2005,19:43,1123.75,1123.75,1123.75,1123.75,12,0
10/04/2005,19:44,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,19:46,1123.75,1123.75,1123.75,1123.75,25,0
10/04/2005,19:48,1123.75,1123.75,1123.75,1123.75,30,0
10/04/2005,19:49,1123.75,1123.75,1123.75,1123.75,34,0
10/04/2005,19:52,1123.75,1123.75,1123.75,1123.75,2,0
10/04/2005,19:54,1123.75,1123.75,1123.75,1123.75,102,0
10/04/2005,19:55,1123.75,1123.75,1123.75,1123.75,3,0
10/04/2005,19:58,1123.75,1123.75,1123.75,1123.75,2,0
10/04/2005,20:01,1123.75,1123.75,1123.75,1123.75,1,0
10/04/2005,20:02,1123.50,1123.75,1123.50,1123.75,2,1
10/04/2005,20:04,1123.50,1123.50,1123.50,1123.50,0,152
10/04/2005,20:05,1123.50,1123.50,1123.25,1123.25,0,47
10/04/2005,20:06,1123.50,1123.50,1123.25,1123.25,5,39
10/04/2005,20:07,1123.50,1123.50,1123.25,1123.50,58,2
10/04/2005,20:08,1123.50,1123.50,1123.50,1123.50,5,0
10/04/2005,20:09,1123.50,1123.50,1123.50,1123.50,20,0
10/04/2005,20:10,1123.50,1123.50,1123.50,1123.50,13,0
10/04/2005,20:11,1123.50,1123.50,1123.50,1123.50,15,0
10/04/2005,20:13,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,20:15,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,20:17,1123.50,1123.50,1123.50,1123.50,5,0
10/04/2005,20:18,1123.50,1123.50,1123.50,1123.50,18,0
10/04/2005,20:20,1123.50,1123.50,1123.50,1123.50,45,0
10/04/2005,20:21,1123.50,1123.50,1123.50,1123.50,24,0
10/04/2005,20:22,1123.50,1123.50,1123.50,1123.50,3,0
10/04/2005,20:23,1123.50,1123.50,1123.50,1123.50,3,0
10/04/2005,20:24,1123.50,1123.50,1123.25,1123.25,3,10
10/04/2005,20:25,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,20:28,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,20:31,1123.50,1123.50,1123.50,1123.50,15,0
10/04/2005,20:32,1123.50,1123.50,1123.50,1123.50,8,0
10/04/2005,20:33,1123.50,1123.50,1123.00,1123.25,34,163
10/04/2005,20:34,1123.00,1123.25,1123.00,1123.25,1,1
10/04/2005,20:35,1123.25,1123.50,1123.00,1123.50,73,1
10/04/2005,20:37,1123.25,1123.25,1123.25,1123.25,0,8
10/04/2005,20:38,1123.25,1123.25,1123.25,1123.25,0,1
10/04/2005,20:40,1123.25,1123.25,1123.25,1123.25,0,64
10/04/2005,20:41,1123.25,1123.50,1123.25,1123.50,1,39
10/04/2005,20:42,1123.50,1123.50,1123.50,1123.50,2,0
10/04/2005,20:45,1123.25,1123.25,1123.25,1123.25,0,11
10/04/2005,20:46,1123.25,1123.25,1123.25,1123.25,0,3
10/04/2005,20:49,1123.25,1123.25,1123.25,1123.25,0,5
10/04/2005,20:53,1123.50,1123.50,1123.50,1123.50,50,0
10/04/2005,20:55,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,20:57,1123.25,1123.25,1123.25,1123.25,0,36
10/04/2005,21:01,1123.50,1123.50,1123.25,1123.25,20,10
10/04/2005,21:04,1123.50,1123.50,1123.50,1123.50,78,0
10/04/2005,21:05,1123.50,1123.50,1123.50,1123.50,40,0
10/04/2005,21:06,1123.50,1123.75,1123.50,1123.50,16,3
10/04/2005,21:08,1123.50,1123.50,1123.25,1123.25,0,16
10/04/2005,21:09,1123.50,1123.50,1123.50,1123.50,11,0
10/04/2005,21:11,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,21:12,1123.25,1123.25,1123.25,1123.25,0,67
10/04/2005,21:15,1123.50,1123.50,1123.25,1123.25,1,1
10/04/2005,21:16,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,21:17,1123.50,1123.50,1123.50,1123.50,22,0
10/04/2005,21:18,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,21:19,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,21:26,1123.50,1123.50,1123.50,1123.50,2,0
10/04/2005,21:28,1123.50,1123.50,1123.50,1123.50,2,0
10/04/2005,21:29,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,21:30,1123.50,1123.50,1123.50,1123.50,2,0
10/04/2005,21:31,1123.50,1123.50,1123.25,1123.25,1,15
10/04/2005,21:32,1123.25,1123.25,1123.25,1123.25,0,1
10/04/2005,21:41,1123.25,1123.25,1123.25,1123.25,0,1
10/04/2005,21:42,1123.25,1123.50,1123.25,1123.50,1,1
10/04/2005,21:44,1123.25,1123.25,1123.25,1123.25,0,2
10/04/2005,21:49,1123.25,1123.25,1123.25,1123.25,0,1
10/04/2005,21:50,1123.25,1123.25,1123.25,1123.25,0,40
10/04/2005,21:51,1123.25,1123.25,1123.25,1123.25,0,27
10/04/2005,21:53,1123.50,1123.50,1123.25,1123.25,1,6
10/04/2005,21:54,1123.25,1123.25,1123.25,1123.25,0,2
10/04/2005,21:55,1123.25,1123.25,1123.25,1123.25,0,1
10/04/2005,21:57,1123.25,1123.25,1123.25,1123.25,0,5
10/04/2005,22:00,1123.25,1123.25,1123.25,1123.25,0,2
10/04/2005,22:02,1123.50,1123.50,1123.50,1123.50,25,0
10/04/2005,22:05,1123.25,1123.25,1123.25,1123.25,0,44
10/04/2005,22:06,1123.25,1123.25,1123.25,1123.25,0,14
10/04/2005,22:07,1123.25,1123.25,1123.25,1123.25,0,3
10/04/2005,22:08,1123.25,1123.25,1123.00,1123.25,1,2
10/04/2005,22:10,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,22:11,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,22:13,1123.25,1123.25,1123.25,1123.25,7,0
10/04/2005,22:14,1123.25,1123.25,1123.25,1123.25,9,0
10/04/2005,22:15,1123.25,1123.25,1123.25,1123.25,3,0
10/04/2005,22:16,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,22:17,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,22:18,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,22:20,1123.25,1123.25,1123.25,1123.25,5,0
10/04/2005,22:21,1123.00,1123.00,1123.00,1123.00,0,1
10/04/2005,22:22,1123.00,1123.25,1123.00,1123.00,3,2
10/04/2005,22:23,1123.25,1123.25,1123.25,1123.25,6,0
10/04/2005,22:24,1123.00,1123.25,1123.00,1123.00,28,2
10/04/2005,22:25,1123.25,1123.25,1123.25,1123.25,7,0
10/04/2005,22:26,1123.25,1123.25,1123.25,1123.25,5,0
10/04/2005,22:27,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,22:28,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,22:29,1123.00,1123.00,1123.00,1123.00,0,1
10/04/2005,22:33,1123.00,1123.00,1123.00,1123.00,0,1
10/04/2005,22:34,1123.25,1123.25,1123.25,1123.25,2,0
10/04/2005,22:35,1123.00,1123.00,1123.00,1123.00,0,8
10/04/2005,22:36,1123.25,1123.25,1123.25,1123.25,5,0
10/04/2005,22:38,1123.00,1123.00,1123.00,1123.00,0,5
10/04/2005,22:40,1123.00,1123.00,1123.00,1123.00,0,3
10/04/2005,22:42,1123.00,1123.00,1123.00,1123.00,0,1
10/04/2005,22:43,1123.25,1123.25,1123.25,1123.25,2,0
10/04/2005,22:45,1123.00,1123.00,1123.00,1123.00,0,1
10/04/2005,22:46,1123.00,1123.00,1123.00,1123.00,0,20
10/04/2005,22:48,1123.00,1123.00,1123.00,1123.00,0,6
10/04/2005,22:49,1123.00,1123.00,1123.00,1123.00,0,5
10/04/2005,22:50,1123.00,1123.00,1123.00,1123.00,0,5
10/04/2005,22:54,1123.00,1123.00,1123.00,1123.00,0,2
10/04/2005,22:57,1123.00,1123.00,1123.00,1123.00,0,108
10/04/2005,23:00,1123.00,1123.00,1123.00,1123.00,0,1
10/04/2005,23:03,1123.25,1123.25,1123.25,1123.25,26,0
10/04/2005,23:05,1123.25,1123.25,1123.25,1123.25,57,0
10/04/2005,23:06,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,23:08,1123.25,1123.25,1123.25,1123.25,51,0
10/04/2005,23:10,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,23:14,1123.25,1123.25,1123.25,1123.25,1,0
10/04/2005,23:15,1123.25,1123.25,1123.25,1123.25,6,0
10/04/2005,23:23,1123.50,1123.50,1123.50,1123.50,2,0
10/04/2005,23:26,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,23:27,1123.50,1123.50,1123.50,1123.50,3,0
10/04/2005,23:30,1123.50,1123.50,1123.50,1123.50,10,0
10/04/2005,23:31,1123.50,1123.50,1123.25,1123.25,1,8
10/04/2005,23:34,1123.50,1123.50,1123.50,1123.50,4,0
10/04/2005,23:36,1123.50,1123.50,1123.50,1123.50,3,0
10/04/2005,23:37,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,23:42,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,23:43,1123.50,1123.50,1123.50,1123.50,3,0
10/04/2005,23:51,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,23:52,1123.50,1123.50,1123.50,1123.50,1,0
10/04/2005,23:53,1123.25,1123.25,1123.25,1123.25,0,2
10/04/2005,23:54,1123.25,1123.25,1123.25,1123.25,0,3
10/04/2005,23:57,1123.25,1123.25,1123.25,1123.25,0,4
10/05/2005,00:00,1123.50,1123.50,1123.25,1123.25,1,25
10/05/2005,00:01,1123.25,1123.25,1123.25,1123.25,0,65
10/05/2005,00:02,1123.25,1123.25,1123.25,1123.25,0,7
10/05/2005,00:03,1123.25,1123.25,1123.25,1123.25,0,4
10/05/2005,00:04,1123.50,1123.50,1123.50,1123.50,10,0
10/05/2005,00:08,1123.25,1123.25,1123.25,1123.25,0,10
10/05/2005,00:09,1123.50,1123.50,1123.50,1123.50,10,0
10/05/2005,00:12,1123.25,1123.25,1123.25,1123.25,0,4
10/05/2005,00:20,1123.25,1123.25,1123.25,1123.25,0,15
10/05/2005,00:22,1123.50,1123.50,1123.50,1123.50,2,0
10/05/2005,00:24,1123.25,1123.25,1123.25,1123.25,0,10
10/05/2005,00:32,1123.25,1123.25,1123.25,1123.25,0,10
10/05/2005,00:33,1123.50,1123.50,1123.25,1123.25,3,4
10/05/2005,00:34,1123.25,1123.25,1123.25,1123.25,0,64
10/05/2005,00:35,1123.25,1123.25,1123.25,1123.25,0,3
10/05/2005,00:36,1123.25,1123.25,1123.25,1123.25,0,8
10/05/2005,00:40,1123.25,1123.25,1123.25,1123.25,0,4
10/05/2005,00:41,1123.00,1123.00,1123.00,1123.00,0,9
10/05/2005,00:45,1123.25,1123.25,1123.25,1123.25,1,0
10/05/2005,00:47,1123.00,1123.00,1123.00,1123.00,0,47
10/05/2005,00:48,1123.25,1123.25,1123.25,1123.25,10,0
10/05/2005,00:49,1123.00,1123.00,1123.00,1123.00,0,2
10/05/2005,00:51,1123.00,1123.00,1123.00,1123.00,0,17
10/05/2005,00:52,1123.25,1123.25,1123.25,1123.25,1,0
10/05/2005,00:53,1123.25,1123.25,1123.25,1123.25,3,0
10/05/2005,00:56,1123.25,1123.25,1123.25,1123.25,4,0
10/05/2005,00:57,1123.25,1123.25,1123.25,1123.25,54,0
10/05/2005,00:58,1123.25,1123.25,1123.25,1123.25,27,0
10/05/2005,01:00,1123.00,1123.00,1122.50,1122.75,36,291
10/05/2005,01:01,1122.75,1123.00,1122.75,1123.00,162,0
10/05/2005,01:02,1123.00,1123.25,1123.00,1123.25,176,1
10/05/2005,01:03,1123.25,1123.50,1123.00,1123.50,119,38
10/05/2005,01:04,1123.50,1123.75,1123.25,1123.50,113,12
10/05/2005,01:05,1123.50,1123.75,1123.50,1123.50,6,48
10/05/2005,01:06,1123.50,1123.50,1123.50,1123.50,0,18
10/05/2005,01:07,1123.50,1123.75,1123.50,1123.75,1,35
10/05/2005,01:08,1123.75,1123.75,1123.50,1123.50,20,5
10/05/2005,01:09,1123.50,1123.50,1123.50,1123.50,0,16
10/05/2005,01:10,1123.50,1123.75,1123.50,1123.75,1,1
10/05/2005,01:11,1123.50,1123.50,1123.50,1123.50,0,1
10/05/2005,01:13,1123.75,1123.75,1123.75,1123.75,2,0
10/05/2005,01:15,1123.75,1123.75,1123.75,1123.75,25,0
10/05/2005,01:16,1123.50,1123.50,1123.50,1123.50,0,14
10/05/2005,01:17,1123.75,1123.75,1123.50,1123.50,10,2
10/05/2005,01:18,1123.50,1123.50,1123.50,1123.50,0,12
10/05/2005,01:19,1123.50,1123.50,1123.50,1123.50,0,2
10/05/2005,01:20,1123.75,1123.75,1123.75,1123.75,217,0
10/05/2005,01:21,1124.00,1124.00,1123.75,1123.75,1,25
10/05/2005,01:22,1123.75,1123.75,1123.75,1123.75,0,65
10/05/2005,01:23,1124.00,1124.00,1123.75,1123.75,1,1
10/05/2005,01:24,1123.75,1124.00,1123.75,1124.00,1,4
10/05/2005,01:25,1123.75,1124.00,1123.75,1124.00,1,1
10/05/2005,01:26,1124.00,1124.00,1124.00,1124.00,11,0
10/05/2005,01:27,1124.00,1124.00,1124.00,1124.00,28,0
10/05/2005,01:29,1124.00,1124.00,1124.00,1124.00,5,0
10/05/2005,01:30,1124.00,1124.00,1124.00,1124.00,5,0
10/05/2005,01:33,1124.00,1124.00,1124.00,1124.00,3,0
10/05/2005,01:35,1124.00,1124.00,1124.00,1124.00,2,0
10/05/2005,01:37,1123.75,1124.00,1123.75,1124.00,60,16
10/05/2005,01:38,1124.00,1124.25,1124.00,1124.00,141,25
10/05/2005,01:39,1124.00,1124.00,1124.00,1124.00,0,19
10/05/2005,01:40,1124.00,1124.00,1124.00,1124.00,0,8
10/05/2005,01:43,1124.00,1124.00,1124.00,1124.00,0,5
10/05/2005,01:44,1124.00,1124.25,1124.00,1124.25,1,17
10/05/2005,01:46,1124.00,1124.25,1124.00,1124.25,3,2
10/05/2005,01:47,1124.00,1124.00,1124.00,1124.00,0,6
10/05/2005,01:48,1123.75,1124.00,1123.75,1124.00,8,3
10/05/2005,01:49,1124.00,1124.25,1123.75,1124.00,7,6
10/05/2005,01:52,1124.00,1124.00,1124.00,1124.00,0,58
10/05/2005,01:54,1124.25,1124.25,1124.00,1124.00,5,18
10/05/2005,01:55,1123.75,1123.75,1123.75,1123.75,0,23
10/05/2005,01:57,1123.75,1123.75,1123.75,1123.75,0,2
10/05/2005,01:58,1124.00,1124.00,1123.75,1123.75,1,3
10/05/2005,01:59,1124.00,1124.00,1124.00,1124.00,70,0
10/05/2005,02:01,1124.00,1124.50,1124.00,1124.25,391,26
10/05/2005,02:02,1124.25,1124.25,1124.00,1124.00,3,101
10/05/2005,02:03,1124.00,1124.00,1123.75,1124.00,86,14
10/05/2005,02:04,1124.00,1124.25,1123.75,1124.25,387,9
10/05/2005,02:05,1124.25,1124.50,1124.25,1124.50,167,10
10/05/2005,02:06,1124.50,1124.50,1124.50,1124.50,50,0
10/05/2005,02:07,1124.25,1124.50,1124.25,1124.50,467,14
10/05/2005,02:08,1124.50,1124.75,1124.25,1124.50,219,232
10/05/2005,02:09,1124.50,1124.75,1124.50,1124.75,248,54
10/05/2005,02:10,1124.75,1124.75,1124.50,1124.75,47,13
10/05/2005,02:11,1124.75,1125.00,1124.75,1124.75,588,1
10/05/2005,02:12,1125.00,1125.00,1123.50,1123.75,155,989
10/05/2005,02:13,1123.75,1124.50,1123.75,1124.50,449,130
10/05/2005,02:14,1124.50,1124.75,1124.50,1124.75,246,231
10/05/2005,02:15,1124.75,1124.75,1124.50,1124.50,100,32
10/05/2005,02:16,1124.25,1124.25,1123.50,1123.75,152,249
10/05/2005,02:17,1123.75,1123.75,1123.50,1123.50,50,18
10/05/2005,02:18,1123.50,1123.75,1123.50,1123.75,8,20
10/05/2005,02:19,1123.50,1123.75,1123.50,1123.75,99,11
10/05/2005,02:20,1123.75,1124.00,1123.75,1124.00,12,0
10/05/2005,02:21,1124.00,1124.00,1123.75,1124.00,54,1
10/05/2005,02:22,1123.75,1124.00,1123.75,1123.75,6,15
10/05/2005,02:23,1123.75,1124.00,1123.75,1123.75,32,75
10/05/2005,02:24,1123.75,1123.75,1123.00,1123.50,125,493
10/05/2005,02:25,1123.50,1123.75,1123.50,1123.75,14,2
10/05/2005,02:26,1123.50,1123.50,1123.50,1123.50,0,117
10/05/2005,02:27,1123.50,1124.00,1123.50,1124.00,98,10
10/05/2005,02:28,1123.75,1124.25,1123.75,1124.00,145,3
10/05/2005,02:29,1124.25,1124.25,1124.00,1124.00,3,175
10/05/2005,02:30,1124.00,1124.00,1123.75,1123.75,0,113
10/05/2005,02:31,1124.00,1124.25,1124.00,1124.25,32,0
10/05/2005,02:32,1124.25,1124.25,1124.00,1124.00,10,212
10/05/2005,02:33,1124.00,1124.00,1123.75,1124.00,73,55
10/05/2005,02:34,1124.00,1124.25,1123.75,1123.75,10,200
10/05/2005,02:35,1124.00,1124.00,1123.50,1123.50,161,252
10/05/2005,02:36,1123.75,1123.75,1123.25,1123.50,24,23
10/05/2005,02:37,1123.50,1123.50,1123.50,1123.50,63,0
10/05/2005,02:38,1123.75,1123.75,1123.50,1123.75,168,11
10/05/2005,02:39,1123.75,1123.75,1123.75,1123.75,11,0
10/05/2005,02:40,1123.75,1123.75,1123.50,1123.75,29,271
10/05/2005,02:41,1123.75,1124.00,1123.75,1124.00,263,0
10/05/2005,02:42,1124.00,1124.00,1124.00,1124.00,6,0
10/05/2005,02:43,1124.00,1124.00,1124.00,1124.00,71,0
10/05/2005,02:44,1124.00,1124.25,1123.75,1124.25,114,4
10/05/2005,02:45,1124.00,1124.00,1124.00,1124.00,0,4
10/05/2005,02:46,1124.25,1124.25,1124.00,1124.00,36,34
10/05/2005,02:47,1124.00,1124.25,1123.75,1124.25,10,22
10/05/2005,02:48,1124.25,1124.25,1124.25,1124.25,3,0
10/05/2005,02:49,1124.25,1124.50,1124.25,1124.50,192,0
10/05/2005,02:50,1124.50,1124.75,1124.50,1124.50,47,17
10/05/2005,02:51,1124.50,1124.50,1124.50,1124.50,0,5
10/05/2005,02:53,1124.25,1124.50,1124.25,1124.50,67,40
10/05/2005,02:54,1124.25,1124.50,1124.25,1124.25,5,17
10/05/2005,02:55,1124.25,1124.50,1124.25,1124.25,1,134
10/05/2005,02:56,1124.25,1124.25,1124.25,1124.25,0,5
10/05/2005,02:57,1124.25,1124.25,1124.00,1124.00,3,29
10/05/2005,02:58,1124.25,1124.50,1124.25,1124.50,141,35
10/05/2005,02:59,1124.50,1124.50,1124.25,1124.50,10,3
10/05/2005,03:00,1124.25,1124.50,1124.25,1124.50,47,2
10/05/2005,03:01,1124.50,1124.75,1124.25,1124.50,401,113
10/05/2005,03:02,1124.50,1124.75,1124.50,1124.75,32,61
10/05/2005,03:03,1124.75,1124.75,1124.50,1124.75,33,107
10/05/2005,03:04,1124.75,1125.00,1124.75,1124.75,245,17
10/05/2005,03:05,1125.00,1125.00,1124.75,1125.00,119,8
10/05/2005,03:06,1125.00,1125.25,1125.00,1125.00,153,19
10/05/2005,03:07,1124.75,1125.00,1124.75,1124.75,5,4
10/05/2005,03:08,1124.75,1125.00,1124.75,1124.75,5,6
10/05/2005,03:09,1124.75,1125.00,1124.75,1125.00,18,66
10/05/2005,03:11,1125.00,1125.00,1124.75,1124.75,6,1
10/05/2005,03:12,1125.00,1125.00,1125.00,1125.00,7,0
10/05/2005,03:13,1124.75,1124.75,1124.75,1124.75,0,221
10/05/2005,03:14,1124.75,1124.75,1124.50,1124.50,1,129
10/05/2005,03:15,1124.50,1124.50,1124.50,1124.50,0,62
10/05/2005,03:16,1124.50,1124.50,1124.25,1124.50,5,10
10/05/2005,03:17,1124.50,1124.50,1124.50,1124.50,4,0
10/05/2005,03:18,1124.50,1124.50,1124.25,1124.25,6,1
10/05/2005,03:19,1124.50,1124.50,1124.50,1124.50,7,0
10/05/2005,03:20,1124.25,1124.25,1123.75,1124.00,129,280
10/05/2005,03:21,1124.25,1124.50,1124.00,1124.25,66,59
10/05/2005,03:22,1124.25,1124.50,1124.25,1124.50,1,24
10/05/2005,03:23,1124.50,1124.50,1124.50,1124.50,5,0
10/05/2005,03:24,1124.25,1124.50,1124.25,1124.50,1,12
10/05/2005,03:25,1124.50,1124.50,1124.50,1124.50,5,0
10/05/2005,03:26,1124.50,1124.75,1124.50,1124.50,31,15
10/05/2005,03:27,1124.25,1124.75,1124.25,1124.75,10,10
10/05/2005,03:28,1124.75,1124.75,1124.75,1124.75,15,0
10/05/2005,03:29,1124.75,1125.00,1124.75,1125.00,38,0
10/05/2005,03:30,1125.00,1125.25,1125.00,1125.00,249,3
10/05/2005,03:31,1125.00,1125.25,1124.75,1124.75,11,36
10/05/2005,03:32,1124.75,1125.00,1124.75,1124.75,5,42
10/05/2005,03:33,1124.50,1124.75,1124.50,1124.50,5,2
10/05/2005,03:34,1124.75,1124.75,1124.50,1124.50,5,25
10/05/2005,03:36,1124.50,1124.50,1124.00,1124.00,0,195
10/05/2005,03:37,1124.25,1124.25,1124.25,1124.25,7,0
10/05/2005,03:38,1124.25,1124.50,1124.25,1124.50,85,0
10/05/2005,03:39,1124.50,1124.50,1124.25,1124.25,4,26
10/05/2005,03:40,1124.25,1124.25,1124.25,1124.25,0,32
10/05/2005,03:41,1124.50,1124.75,1124.50,1124.75,88,0
10/05/2005,03:42,1124.75,1124.75,1124.75,1124.75,6,0
10/05/2005,03:43,1124.75,1125.00,1124.75,1124.75,152,12
10/05/2005,03:44,1124.75,1125.00,1124.75,1124.75,1,8
10/05/2005,03:45,1125.00,1125.00,1125.00,1125.00,6,0
10/05/2005,03:46,1125.00,1125.00,1124.75,1125.00,20,6
10/05/2005,03:47,1124.75,1124.75,1124.75,1124.75,0,208
10/05/2005,03:48,1124.50,1124.50,1124.50,1124.50,0,123
10/05/2005,03:49,1124.75,1124.75,1124.50,1124.50,5,63
10/05/2005,03:50,1124.25,1124.50,1124.25,1124.25,6,8
10/05/2005,03:52,1124.50,1124.75,1124.50,1124.75,80,5
10/05/2005,03:53,1124.75,1124.75,1124.50,1124.50,5,17
10/05/2005,03:54,1124.75,1124.75,1124.50,1124.50,4,2
10/05/2005,03:55,1124.50,1124.75,1124.50,1124.75,5,20
10/05/2005,03:56,1124.50,1124.75,1124.50,1124.75,6,4
10/05/2005,03:57,1124.50,1124.50,1124.50,1124.50,0,3
10/05/2005,03:58,1124.75,1124.75,1124.75,1124.75,145,0
10/05/2005,03:59,1124.75,1125.00,1124.75,1124.75,37,14
10/05/2005,04:00,1124.75,1124.75,1124.75,1124.75,0,16
10/05/2005,04:01,1124.75,1125.00,1124.75,1124.75,5,18
10/05/2005,04:02,1124.75,1125.00,1124.75,1125.00,6,8
10/05/2005,04:03,1124.75,1124.75,1124.75,1124.75,0,5
10/05/2005,04:04,1124.75,1124.75,1124.50,1124.75,33,66
10/05/2005,04:05,1124.75,1125.00,1124.75,1124.75,7,5
10/05/2005,04:06,1124.75,1124.75,1124.75,1124.75,0,12
10/05/2005,04:07,1124.75,1125.00,1124.75,1124.75,5,58
10/05/2005,04:08,1124.50,1124.50,1124.50,1124.50,0,72
10/05/2005,04:09,1124.25,1124.50,1124.25,1124.50,25,11
10/05/2005,04:10,1124.50,1124.50,1124.25,1124.25,5,79
10/05/2005,04:11,1124.25,1124.25,1124.00,1124.25,68,29
10/05/2005,04:12,1124.25,1124.25,1124.00,1124.00,32,344
10/05/2005,04:13,1124.00,1124.00,1124.00,1124.00,0,73
10/05/2005,04:14,1123.75,1124.00,1123.75,1124.00,6,25
10/05/2005,04:15,1124.00,1124.00,1124.00,1124.00,11,0
10/05/2005,04:16,1124.00,1124.00,1123.75,1124.00,106,2
10/05/2005,04:17,1124.00,1124.00,1124.00,1124.00,110,0
10/05/2005,04:18,1124.00,1124.00,1124.00,1124.00,38,0
10/05/2005,04:19,1124.00,1124.00,1123.75,1124.00,22,1
10/05/2005,04:20,1124.00,1124.00,1123.75,1123.75,5,173
10/05/2005,04:21,1123.75,1123.75,1123.75,1123.75,0,19
10/05/2005,04:22,1123.75,1123.75,1123.75,1123.75,0,10
10/05/2005,04:23,1123.75,1123.75,1123.75,1123.75,0,51
10/05/2005,04:24,1123.50,1123.75,1123.50,1123.50,1,16
10/05/2005,04:25,1123.50,1123.75,1123.50,1123.50,1,83
10/05/2005,04:26,1123.25,1123.75,1123.25,1123.75,49,22
10/05/2005,04:27,1123.50,1123.50,1123.25,1123.50,30,35
10/05/2005,04:28,1123.50,1123.75,1123.50,1123.75,112,0
10/05/2005,04:29,1123.75,1123.75,1123.75,1123.75,29,0
10/05/2005,04:30,1123.75,1123.75,1123.75,1123.75,2,0
10/05/2005,04:31,1123.75,1124.25,1123.75,1124.25,181,0
10/05/2005,04:32,1124.00,1124.00,1124.00,1124.00,0,5
10/05/2005,04:33,1124.00,1124.25,1124.00,1124.25,2,1
10/05/2005,04:34,1124.00,1124.00,1124.00,1124.00,0,4
10/05/2005,04:35,1124.25,1124.25,1124.00,1124.00,140,1
10/05/2005,04:37,1124.00,1124.00,1124.00,1124.00,0,48
10/05/2005,04:38,1123.75,1123.75,1123.75,1123.75,0,9
10/05/2005,04:40,1123.75,1123.75,1123.75,1123.75,0,32
10/05/2005,04:41,1123.75,1123.75,1123.75,1123.75,0,11
10/05/2005,04:42,1123.75,1123.75,1123.50,1123.75,34,19
10/05/2005,04:44,1123.75,1124.00,1123.75,1124.00,232,0
10/05/2005,04:46,1124.00,1124.00,1124.00,1124.00,6,0
10/05/2005,04:47,1124.00,1124.00,1124.00,1124.00,1,0
10/05/2005,04:48,1124.00,1124.00,1124.00,1124.00,6,0
10/05/2005,04:49,1124.00,1124.00,1123.75,1124.00,15,6
10/05/2005,04:50,1123.75,1124.00,1123.75,1124.00,2,6
10/05/2005,04:52,1124.00,1124.00,1124.00,1124.00,2,0
10/05/2005,04:53,1124.00,1124.00,1124.00,1124.00,2,0
10/05/2005,04:54,1124.00,1124.00,1123.75,1123.75,31,1
10/05/2005,04:55,1124.00,1124.00,1124.00,1124.00,8,0
10/05/2005,04:56,1124.00,1124.00,1124.00,1124.00,5,0
10/05/2005,04:57,1124.00,1124.00,1124.00,1124.00,2,0
10/05/2005,04:58,1124.00,1124.00,1124.00,1124.00,5,0
10/05/2005,05:01,1123.75,1123.75,1123.75,1123.75,0,114
10/05/2005,05:02,1123.75,1123.75,1123.75,1123.75,0,4
10/05/2005,05:03,1123.75,1124.00,1123.75,1124.00,14,24
10/05/2005,05:04,1124.00,1124.00,1124.00,1124.00,21,0
10/05/2005,05:06,1123.75,1123.75,1123.75,1123.75,0,14
10/05/2005,05:08,1123.75,1124.00,1123.50,1123.50,9,14
10/05/2005,05:09,1123.75,1123.75,1123.75,1123.75,3,0
10/05/2005,05:10,1124.00,1124.00,1124.00,1124.00,3,0
10/05/2005,05:11,1124.00,1124.00,1123.75,1123.75,2,1
10/05/2005,05:12,1124.00,1124.00,1124.00,1124.00,115,0
10/05/2005,05:15,1124.25,1124.25,1124.25,1124.25,56,0
10/05/2005,05:16,1124.25,1124.50,1124.25,1124.50,280,0
10/05/2005,05:19,1124.50,1124.50,1124.50,1124.50,1,0
10/05/2005,05:20,1124.25,1124.25,1124.00,1124.00,0,32
10/05/2005,05:21,1124.25,1124.25,1124.25,1124.25,4,0
10/05/2005,05:22,1124.25,1124.25,1124.25,1124.25,6,0
10/05/2005,05:24,1124.25,1124.25,1124.25,1124.25,6,0
10/05/2005,05:26,1124.25,1124.25,1124.25,1124.25,3,0
10/05/2005,05:27,1124.25,1124.25,1124.25,1124.25,4,0
10/05/2005,05:28,1124.25,1124.25,1124.25,1124.25,4,0
10/05/2005,05:29,1124.00,1124.00,1124.00,1124.00,0,7
10/05/2005,05:30,1124.00,1124.00,1124.00,1124.00,0,3
10/05/2005,05:31,1124.00,1124.00,1123.75,1123.75,0,187
10/05/2005,05:32,1123.75,1123.75,1123.50,1123.75,37,62
10/05/2005,05:33,1123.75,1123.75,1123.75,1123.75,10,0
10/05/2005,05:34,1123.75,1124.00,1123.75,1124.00,4,0
10/05/2005,05:35,1124.00,1124.00,1124.00,1124.00,1,0
10/05/2005,05:37,1124.00,1124.00,1124.00,1124.00,1,0
10/05/2005,05:38,1123.75,1123.75,1123.75,1123.75,0,5
10/05/2005,05:39,1124.00,1124.00,1124.00,1124.00,15,0
10/05/2005,05:40,1124.00,1124.00,1124.00,1124.00,11,0
10/05/2005,05:41,1124.00,1124.00,1124.00,1124.00,145,0
10/05/2005,05:42,1124.00,1124.25,1124.00,1124.25,29,0
10/05/2005,05:43,1124.50,1124.50,1124.25,1124.25,1,1
10/05/2005,05:44,1124.50,1124.50,1124.50,1124.50,18,0
10/05/2005,05:45,1124.25,1124.25,1124.25,1124.25,0,1
10/05/2005,05:46,1124.25,1124.25,1124.00,1124.25,41,77
10/05/2005,05:47,1124.25,1124.25,1124.00,1124.00,25,1
10/05/2005,05:48,1124.25,1124.25,1124.25,1124.25,9,0
10/05/2005,05:50,1124.25,1124.25,1124.25,1124.25,1,0
10/05/2005,05:51,1124.25,1124.25,1124.00,1124.00,29,1
10/05/2005,05:52,1124.00,1124.25,1124.00,1124.25,2,6
10/05/2005,05:53,1124.25,1124.25,1124.25,1124.25,44,0
10/05/2005,05:54,1124.25,1124.25,1124.25,1124.25,3,0
10/05/2005,05:55,1124.25,1124.25,1124.25,1124.25,5,0
10/05/2005,05:57,1124.25,1124.25,1124.25,1124.25,1,0
10/05/2005,05:58,1124.25,1124.25,1124.25,1124.25,7,0
10/05/2005,05:59,1124.25,1124.25,1124.25,1124.25,13,0
10/05/2005,06:00,1124.25,1124.50,1124.25,1124.25,14,6
10/05/2005,06:02,1124.25,1124.25,1124.00,1124.25,7,28
10/05/2005,06:03,1124.25,1124.25,1124.00,1124.00,1,9
10/05/2005,06:04,1124.25,1124.25,1124.25,1124.25,17,0
10/05/2005,06:05,1124.25,1124.25,1124.25,1124.25,11,0
10/05/2005,06:06,1124.25,1124.25,1124.25,1124.25,16,0
10/05/2005,06:07,1124.25,1124.25,1124.00,1124.00,1,9
10/05/2005,06:08,1124.25,1124.25,1124.00,1124.00,1,15
10/05/2005,06:13,1124.00,1124.00,1124.00,1124.00,0,1
10/05/2005,06:14,1124.00,1124.25,1124.00,1124.25,17,1
10/05/2005,06:15,1124.25,1124.50,1124.25,1124.25,152,67
10/05/2005,06:16,1124.25,1124.25,1124.25,1124.25,0,27
10/05/2005,06:17,1124.25,1124.25,1124.25,1124.25,0,2
10/05/2005,06:18,1124.00,1124.00,1124.00,1124.00,0,1
10/05/2005,06:19,1124.25,1124.25,1124.00,1124.00,21,311
10/05/2005,06:20,1123.75,1124.00,1123.75,1124.00,1,10
10/05/2005,06:21,1124.00,1124.00,1124.00,1124.00,203,0
10/05/2005,06:23,1124.00,1124.25,1124.00,1124.00,27,1
10/05/2005,06:25,1124.25,1124.25,1124.00,1124.00,1,15
10/05/2005,06:26,1124.00,1124.00,1124.00,1124.00,0,33
10/05/2005,06:27,1124.25,1124.50,1124.00,1124.50,483,1
10/05/2005,06:28,1124.50,1124.75,1124.50,1124.75,53,0
10/05/2005,06:29,1124.50,1125.00,1124.50,1124.50,241,132
10/05/2005,06:30,1124.50,1124.50,1124.50,1124.50,0,134
10/05/2005,06:31,1124.50,1124.75,1124.50,1124.50,129,6
10/05/2005,06:32,1124.75,1124.75,1124.75,1124.75,48,0
10/05/2005,06:33,1124.75,1124.75,1124.75,1124.75,14,0
10/05/2005,06:34,1124.75,1124.75,1124.75,1124.75,75,0
10/05/2005,06:35,1124.50,1124.75,1124.50,1124.75,83,1
10/05/2005,06:36,1124.75,1125.00,1124.75,1125.00,6,0
10/05/2005,06:37,1124.75,1125.00,1124.75,1124.75,5,59
10/05/2005,06:38,1124.75,1124.75,1124.75,1124.75,0,164
10/05/2005,06:39,1124.50,1124.50,1124.50,1124.50,0,12
10/05/2005,06:40,1124.50,1124.50,1124.50,1124.50,0,1
10/05/2005,06:41,1124.75,1124.75,1124.75,1124.75,142,0
10/05/2005,06:42,1124.75,1124.75,1124.75,1124.75,15,0
10/05/2005,06:43,1124.50,1124.50,1124.50,1124.50,0,3
10/05/2005,06:45,1124.50,1124.50,1124.50,1124.50,0,8
10/05/2005,06:46,1124.50,1124.50,1124.50,1124.50,0,4
10/05/2005,06:47,1124.75,1124.75,1124.75,1124.75,36,0
10/05/2005,06:48,1124.75,1124.75,1124.75,1124.75,40,0
10/05/2005,06:52,1124.75,1124.75,1124.75,1124.75,27,0
10/05/2005,06:53,1124.50,1124.75,1124.25,1124.50,288,181
10/05/2005,06:54,1124.50,1124.75,1124.50,1124.50,50,13
10/05/2005,06:55,1124.75,1124.75,1124.75,1124.75,1,0
10/05/2005,06:57,1124.50,1124.50,1124.50,1124.50,0,5
10/05/2005,06:58,1124.50,1124.75,1124.50,1124.75,17,5
10/05/2005,06:59,1124.75,1124.75,1124.50,1124.50,17,48
10/05/2005,07:00,1124.50,1124.50,1124.50,1124.50,0,2
10/05/2005,07:01,1124.50,1124.75,1124.50,1124.75,403,5
10/05/2005,07:02,1124.75,1124.75,1124.75,1124.75,11,0
10/05/2005,07:03,1124.75,1125.00,1124.75,1125.00,601,0
10/05/2005,07:04,1125.00,1125.25,1125.00,1125.00,62,113
10/05/2005,07:05,1125.25,1125.25,1125.00,1125.00,257,7
10/05/2005,07:06,1125.00,1125.25,1125.00,1125.00,2,134
10/05/2005,07:07,1125.00,1125.25,1125.00,1125.25,6,17
10/05/2005,07:08,1125.25,1125.25,1124.75,1125.00,85,311
10/05/2005,07:09,1125.00,1125.00,1125.00,1125.00,1,0
10/05/2005,07:10,1124.75,1125.00,1124.75,1125.00,2,1
10/05/2005,07:11,1124.75,1125.00,1124.75,1125.00,2,15
10/05/2005,07:12,1124.75,1125.00,1124.75,1124.75,50,7
10/05/2005,07:13,1124.75,1124.75,1124.75,1124.75,0,9
10/05/2005,07:14,1124.75,1125.00,1124.75,1125.00,51,5
10/05/2005,07:15,1125.00,1125.00,1124.75,1125.00,506,7
10/05/2005,07:16,1125.00,1125.25,1124.75,1125.00,46,4
10/05/2005,07:17,1125.00,1125.25,1125.00,1125.00,1,28
10/05/2005,07:18,1125.00,1125.00,1125.00,1125.00,0,1
10/05/2005,07:19,1125.25,1125.25,1125.00,1125.00,100,213
10/05/2005,07:20,1125.00,1125.00,1124.75,1125.00,26,4
10/05/2005,07:21,1124.75,1124.75,1124.50,1124.50,0,289
10/05/2005,07:23,1124.75,1125.00,1124.75,1124.75,197,1
10/05/2005,07:24,1125.00,1125.00,1124.75,1124.75,1,4
10/05/2005,07:25,1124.75,1125.00,1124.75,1125.00,299,5
10/05/2005,07:26,1125.00,1125.00,1125.00,1125.00,168,0
10/05/2005,07:27,1125.00,1125.00,1124.75,1124.75,155,2
10/05/2005,07:28,1125.00,1125.00,1124.75,1124.75,103,3
10/05/2005,07:29,1124.75,1125.00,1124.75,1125.00,1,3
10/05/2005,07:30,1124.75,1124.75,1124.75,1124.75,0,285
10/05/2005,07:31,1124.50,1124.75,1124.50,1124.75,101,1
10/05/2005,07:32,1124.75,1125.00,1124.75,1124.75,77,139
10/05/2005,07:33,1124.75,1124.75,1124.75,1124.75,0,66
10/05/2005,07:34,1124.75,1125.00,1124.75,1124.75,8,7
10/05/2005,07:35,1124.75,1124.75,1124.75,1124.75,0,102
10/05/2005,07:36,1124.75,1124.75,1124.75,1124.75,0,29
10/05/2005,07:38,1124.50,1124.50,1124.50,1124.50,0,3
10/05/2005,07:39,1124.75,1124.75,1124.50,1124.75,4,61
10/05/2005,07:40,1124.75,1124.75,1124.75,1124.75,25,0
10/05/2005,07:41,1124.75,1124.75,1124.75,1124.75,118,0
10/05/2005,07:42,1125.00,1125.00,1124.50,1124.50,6,59
10/05/2005,07:43,1124.75,1124.75,1124.75,1124.75,87,0
10/05/2005,07:44,1124.75,1124.75,1124.50,1124.50,1,10
10/05/2005,07:45,1124.75,1124.75,1124.75,1124.75,9,0
10/05/2005,07:46,1124.75,1124.75,1124.75,1124.75,22,0
10/05/2005,07:47,1124.50,1124.75,1124.50,1124.50,25,53
10/05/2005,07:48,1124.50,1124.75,1124.50,1124.75,10,8
10/05/2005,07:49,1124.75,1124.75,1124.50,1124.50,1,6
10/05/2005,07:50,1124.50,1124.75,1124.50,1124.75,30,102
10/05/2005,07:51,1124.75,1124.75,1124.50,1124.75,164,4
10/05/2005,07:52,1124.75,1125.00,1124.75,1125.00,20,0
10/05/2005,07:53,1124.75,1124.75,1124.75,1124.75,0,42
10/05/2005,07:54,1124.75,1125.00,1124.75,1125.00,57,5
10/05/2005,07:55,1124.75,1124.75,1124.75,1124.75,0,20
10/05/2005,07:56,1125.00,1125.00,1125.00,1125.00,309,0
10/05/2005,07:57,1125.00,1125.00,1125.00,1125.00,89,0
10/05/2005,07:58,1125.00,1125.25,1125.00,1125.00,36,147
10/05/2005,07:59,1125.00,1125.00,1125.00,1125.00,0,30
10/05/2005,08:00,1125.25,1125.25,1124.75,1125.00,138,134
10/05/2005,08:01,1125.00,1125.25,1125.00,1125.00,182,27
10/05/2005,08:02,1125.00,1125.00,1125.00,1125.00,0,145
10/05/2005,08:03,1125.00,1125.00,1124.75,1125.00,23,14
10/05/2005,08:04,1125.00,1125.25,1125.00,1125.25,71,0
10/05/2005,08:05,1125.25,1125.25,1125.00,1125.00,1,6
10/05/2005,08:06,1125.00,1125.25,1125.00,1125.25,5,15
10/05/2005,08:07,1125.25,1125.25,1125.00,1125.25,66,26
10/05/2005,08:08,1125.25,1125.25,1125.00,1125.00,5,3
10/05/2005,08:09,1125.00,1125.50,1125.00,1125.25,345,26
10/05/2005,08:10,1125.00,1125.25,1125.00,1125.25,82,8
10/05/2005,08:11,1125.25,1125.50,1125.00,1125.00,268,16
10/05/2005,08:12,1125.00,1125.25,1124.75,1125.00,84,337
10/05/2005,08:13,1125.00,1125.25,1125.00,1125.00,1,194
10/05/2005,08:14,1125.00,1125.00,1124.75,1124.75,135,75
10/05/2005,08:15,1124.75,1125.00,1124.75,1125.00,8,6
10/05/2005,08:16,1124.75,1125.00,1124.75,1125.00,7,1
10/05/2005,08:17,1125.00,1125.00,1125.00,1125.00,429,0
10/05/2005,08:18,1125.00,1125.00,1125.00,1125.00,71,0
10/05/2005,08:19,1125.00,1125.25,1124.75,1125.00,59,20
10/05/2005,08:20,1125.00,1125.25,1125.00,1125.00,40,22
10/05/2005,08:21,1125.25,1125.25,1124.75,1124.75,137,306
10/05/2005,08:22,1124.75,1125.00,1124.75,1125.00,33,76
10/05/2005,08:23,1124.75,1125.00,1124.75,1125.00,7,1
10/05/2005,08:24,1124.75,1125.00,1124.75,1124.75,26,11
10/05/2005,08:25,1124.75,1125.00,1124.75,1124.75,50,52
10/05/2005,08:26,1125.00,1125.00,1124.75,1124.75,1,2
10/05/2005,08:27,1125.00,1125.00,1124.75,1124.75,1,283
10/05/2005,08:28,1124.75,1125.00,1124.75,1124.75,3,266
10/05/2005,08:29,1124.75,1125.00,1124.75,1125.00,15,137
10/05/2005,08:30,1124.75,1125.25,1124.75,1124.75,538,1561
10/05/2005,08:31,1124.75,1124.75,1124.25,1124.25,2126,4072
10/05/2005,08:32,1124.25,1124.50,1124.00,1124.00,702,1625
10/05/2005,08:33,1124.25,1124.50,1124.00,1124.25,1032,937
10/05/2005,08:34,1124.25,1125.00,1124.25,1124.75,1423,1519
10/05/2005,08:35,1124.75,1124.75,1124.50,1124.50,197,409
10/05/2005,08:36,1124.50,1124.75,1123.75,1123.75,841,3081
10/05/2005,08:37,1124.00,1124.50,1123.75,1124.25,1343,1448
10/05/2005,08:38,1124.50,1124.50,1123.50,1123.75,1544,2128
10/05/2005,08:39,1123.50,1124.25,1123.25,1124.00,2646,2157
10/05/2005,08:40,1124.00,1124.25,1123.75,1124.00,892,2965
10/05/2005,08:41,1124.00,1124.25,1123.50,1123.75,1511,1187
10/05/2005,08:42,1123.75,1124.75,1123.50,1124.75,2164,622
10/05/2005,08:43,1124.75,1124.75,1124.25,1124.50,450,765
10/05/2005,08:44,1124.50,1124.75,1123.75,1124.00,672,1512
10/05/2005,08:45,1124.00,1124.25,1123.50,1123.75,1067,1120
10/05/2005,08:46,1123.50,1123.75,1123.00,1123.25,1398,3520
10/05/2005,08:47,1123.50,1123.75,1123.00,1123.25,2051,1861
10/05/2005,08:48,1123.25,1123.25,1122.75,1123.00,1960,3527
10/05/2005,08:49,1123.00,1124.50,1122.75,1124.25,5715,1760
10/05/2005,08:50,1124.25,1124.50,1124.00,1124.25,799,1000
10/05/2005,08:51,1124.00,1124.50,1123.75,1124.00,718,1497
10/05/2005,08:52,1124.25,1124.50,1123.75,1123.75,756,1002
10/05/2005,08:53,1124.00,1124.50,1123.75,1124.50,910,1516
10/05/2005,08:54,1124.25,1124.75,1123.50,1124.50,2735,3002
10/05/2005,08:55,1124.25,1124.75,1124.25,1124.50,615,594
10/05/2005,08:56,1124.50,1124.50,1123.75,1124.25,2248,2171
10/05/2005,08:57,1124.25,1124.50,1124.00,1124.25,1068,444
10/05/2005,08:58,1124.25,1124.50,1124.00,1124.25,792,463
10/05/2005,08:59,1124.25,1124.50,1123.75,1123.75,469,1042
10/05/2005,09:00,1123.75,1124.25,1123.75,1124.25,462,504
10/05/2005,09:01,1124.00,1124.25,1123.00,1123.25,2522,5112
10/05/2005,09:02,1123.50,1124.00,1123.00,1123.50,1815,916
10/05/2005,09:03,1123.50,1123.75,1122.75,1123.25,5095,4359
10/05/2005,09:04,1123.25,1124.00,1123.25,1123.75,1685,1364
10/05/2005,09:05,1123.50,1124.00,1122.50,1122.75,2351,3721
10/05/2005,09:06,1122.75,1123.00,1120.50,1120.75,7174,17893
10/05/2005,09:07,1120.75,1121.00,1119.75,1120.25,5670,9062
10/05/2005,09:08,1120.50,1120.50,1119.75,1120.00,2638,5024
10/05/2005,09:09,1120.00,1120.25,1118.75,1119.00,5266,7962
10/05/2005,09:10,1119.00,1120.25,1119.00,1119.75,5872,4014
10/05/2005,09:11,1120.00,1120.00,1119.25,1120.00,2087,2489
10/05/2005,09:12,1120.00,1120.00,1118.25,1118.50,5153,7349
10/05/2005,09:13,1118.75,1119.75,1118.50,1119.50,4578,3132
10/05/2005,09:14,1119.25,1119.50,1118.75,1119.25,2629,1927
10/05/2005,09:15,1119.25,1119.75,1119.00,1119.50,3064,1560
10/05/2005,09:16,1119.50,1119.75,1119.25,1119.50,1781,1014
10/05/2005,09:17,1119.50,1120.00,1119.25,1119.50,1795,1012
10/05/2005,09:18,1119.50,1119.75,1119.25,1119.50,3270,1267
10/05/2005,09:19,1119.50,1120.00,1119.00,1119.50,2913,2490
10/05/2005,09:20,1119.50,1119.75,1119.25,1119.50,1720,1594
10/05/2005,09:21,1119.50,1120.00,1119.25,1119.50,950,1518
10/05/2005,09:22,1119.50,1119.75,1119.25,1119.50,918,1196
10/05/2005,09:23,1119.50,1120.00,1119.50,1119.75,763,194
10/05/2005,09:24,1119.75,1120.50,1119.75,1120.25,3421,1206
10/05/2005,09:25,1120.25,1120.50,1120.00,1120.25,3038,973
10/05/2005,09:26,1120.25,1120.25,1119.75,1119.75,410,622
10/05/2005,09:27,1120.00,1120.50,1120.00,1120.25,2099,718
10/05/2005,09:28,1120.25,1120.75,1120.25,1120.50,995,596
10/05/2005,09:29,1120.25,1120.75,1120.00,1120.50,2439,1024
10/05/2005,09:30,1120.75,1120.75,1119.75,1120.00,604,2522
10/05/2005,09:31,1120.00,1121.00,1119.25,1120.25,3397,3670
10/05/2005,09:32,1120.25,1120.25,1119.25,1119.50,1206,3005
10/05/2005,09:33,1119.50,1121.00,1119.50,1120.75,4625,1872
10/05/2005,09:34,1120.75,1121.00,1120.00,1120.50,1719,2636
10/05/2005,09:35,1120.25,1120.75,1119.75,1120.25,1208,2081
10/05/2005,09:36,1120.25,1120.75,1120.25,1120.50,993,711
10/05/2005,09:37,1120.50,1121.25,1120.25,1121.00,3135,1083
10/05/2005,09:38,1121.00,1121.25,1120.75,1121.25,1927,1473
10/05/2005,09:39,1121.25,1121.50,1120.75,1121.00,2176,1166
10/05/2005,09:40,1121.00,1121.25,1120.75,1120.75,1574,585
10/05/2005,09:41,1121.00,1121.25,1120.75,1121.00,814,530
10/05/2005,09:42,1121.00,1121.75,1121.00,1121.50,2074,1298
10/05/2005,09:43,1121.50,1122.50,1121.50,1122.25,5799,2593
10/05/2005,09:44,1122.25,1122.50,1121.75,1121.75,3281,3288
10/05/2005,09:45,1121.75,1122.25,1121.50,1122.00,3309,738
10/05/2005,09:46,1122.25,1122.25,1121.75,1122.00,2212,1229
10/05/2005,09:47,1122.00,1122.50,1121.75,1122.00,2089,1503
10/05/2005,09:48,1122.25,1122.25,1121.50,1121.75,527,976
10/05/2005,09:49,1121.75,1122.00,1121.50,1121.50,1119,1260
10/05/2005,09:50,1121.50,1121.75,1121.00,1121.00,1290,2917
10/05/2005,09:51,1121.00,1121.25,1120.75,1121.00,1198,1071
10/05/2005,09:52,1121.00,1121.25,1120.50,1121.00,1512,1115
10/05/2005,09:53,1121.00,1121.00,1120.50,1121.00,819,1282
10/05/2005,09:54,1120.75,1121.00,1120.50,1120.75,489,414
10/05/2005,09:55,1120.50,1121.00,1120.50,1120.75,586,1301
10/05/2005,09:56,1120.75,1121.00,1120.25,1121.00,955,793
10/05/2005,09:57,1120.75,1121.25,1120.75,1121.00,717,1102
10/05/2005,09:58,1120.75,1120.75,1120.25,1120.50,645,909
10/05/2005,09:59,1120.50,1120.75,1120.50,1120.75,874,85
10/05/2005,10:00,1120.75,1121.25,1120.50,1120.75,1144,178
10/05/2005,10:01,1121.00,1121.25,1120.50,1120.50,664,742
10/05/2005,10:02,1120.75,1120.75,1120.25,1120.50,794,639
10/05/2005,10:03,1120.50,1121.00,1120.25,1120.50,701,377
10/05/2005,10:04,1120.75,1120.75,1120.25,1120.25,883,1422
10/05/2005,10:05,1120.25,1120.50,1119.25,1119.50,1660,4223
10/05/2005,10:06,1119.50,1119.75,1119.25,1119.50,1066,1418
10/05/2005,10:07,1119.75,1119.75,1119.25,1119.75,591,185
10/05/2005,10:08,1119.75,1120.50,1119.75,1120.25,2483,554
10/05/2005,10:09,1120.25,1120.50,1120.00,1120.00,534,452
10/05/2005,10:10,1120.00,1120.75,1120.00,1120.75,1711,993
10/05/2005,10:11,1120.50,1120.75,1120.25,1120.25,499,1356
10/05/2005,10:12,1120.25,1120.75,1120.25,1120.75,867,602
10/05/2005,10:13,1120.50,1120.75,1120.25,1120.50,667,281
10/05/2005,10:14,1120.50,1120.75,1120.25,1120.25,296,1329
10/05/2005,10:15,1120.25,1120.50,1120.00,1120.00,401,872
10/05/2005,10:16,1120.25,1120.75,1120.00,1120.50,1412,902
10/05/2005,10:17,1120.50,1121.50,1120.25,1121.00,4780,1070
10/05/2005,10:18,1121.25,1121.75,1121.00,1121.75,2448,811
10/05/2005,10:19,1121.75,1122.00,1121.50,1121.75,1904,1438
10/05/2005,10:20,1121.50,1122.00,1121.50,1121.50,1142,522
10/05/2005,10:21,1121.75,1122.00,1121.25,1121.75,1727,1417
10/05/2005,10:22,1121.75,1122.00,1121.25,1121.75,1378,550
10/05/2005,10:23,1121.75,1121.75,1120.75,1120.75,229,1951
10/05/2005,10:24,1120.75,1121.00,1120.25,1120.50,452,1409
10/05/2005,10:25,1120.50,1120.75,1120.25,1120.50,239,283
10/05/2005,10:26,1120.50,1120.50,1119.75,1120.00,163,973
10/05/2005,10:27,1120.00,1120.00,1119.25,1119.50,1516,2202
10/05/2005,10:28,1119.75,1119.75,1118.75,1119.25,1000,4364
10/05/2005,10:29,1119.25,1119.25,1117.25,1117.50,3970,12641
10/05/2005,10:30,1117.50,1117.75,1115.75,1116.25,6665,8222
10/05/2005,10:31,1116.25,1116.25,1115.00,1116.00,9368,10261
10/05/2005,10:32,1116.25,1116.50,1115.75,1116.25,3615,1729
10/05/2005,10:33,1116.25,1116.75,1116.00,1116.75,3641,1458
10/05/2005,10:34,1116.75,1116.75,1116.00,1116.25,2710,2985
10/05/2005,10:35,1116.00,1116.50,1115.75,1116.50,1340,1210
10/05/2005,10:36,1116.25,1116.50,1115.50,1116.25,1970,1885
10/05/2005,10:37,1116.50,1116.50,1116.00,1116.25,481,1638
10/05/2005,10:38,1116.25,1116.50,1115.75,1116.00,520,1264
10/05/2005,10:39,1116.00,1116.75,1116.00,1116.50,1859,901
10/05/2005,10:40,1116.50,1116.75,1116.00,1116.50,983,1267
10/05/2005,10:41,1116.25,1116.75,1116.25,1116.50,881,333
10/05/2005,10:42,1116.50,1117.25,1116.50,1117.25,2360,1082
10/05/2005,10:43,1117.00,1117.50,1116.75,1117.25,1477,1438
10/05/2005,10:44,1117.00,1117.50,1117.00,1117.25,1776,754
10/05/2005,10:45,1117.25,1117.25,1116.50,1116.50,828,1693
10/05/2005,10:46,1116.50,1116.75,1116.25,1116.75,855,2025
10/05/2005,10:47,1116.50,1117.00,1116.50,1116.75,1545,598
10/05/2005,10:48,1116.75,1117.00,1116.25,1116.50,960,732
10/05/2005,10:49,1116.75,1116.75,1116.25,1116.50,599,551
10/05/2005,10:50,1116.50,1116.50,1115.75,1116.25,1027,2492
10/05/2005,10:51,1116.00,1116.25,1115.75,1116.00,504,1051
10/05/2005,10:52,1116.25,1116.25,1115.25,1115.50,1359,2301
10/05/2005,10:53,1115.50,1115.75,1114.50,1114.75,2760,5084
10/05/2005,10:54,1114.75,1115.25,1114.25,1115.25,2936,3066
10/05/2005,10:55,1115.00,1115.75,1115.00,1115.25,2747,2449
10/05/2005,10:56,1115.50,1115.50,1115.25,1115.50,532,201
10/05/2005,10:57,1115.50,1115.75,1115.25,1115.50,1458,965
10/05/2005,10:58,1115.50,1115.75,1115.25,1115.50,448,502
10/05/2005,10:59,1115.50,1115.75,1115.25,1115.50,477,388
10/05/2005,11:00,1115.50,1116.25,1115.50,1115.75,1988,1625
10/05/2005,11:01,1115.75,1116.00,1115.25,1115.25,476,1725
10/05/2005,11:02,1115.50,1115.50,1113.75,1114.00,2565,8357
10/05/2005,11:03,1114.00,1115.25,1114.00,1114.75,3189,1896
10/05/2005,11:04,1115.00,1115.25,1114.75,1115.00,358,504
10/05/2005,11:05,1115.25,1115.50,1115.00,1115.25,545,378
10/05/2005,11:06,1115.25,1115.75,1115.00,1115.75,1309,659
10/05/2005,11:07,1115.75,1116.00,1115.25,1115.50,849,1206
10/05/2005,11:08,1115.25,1115.50,1115.00,1115.50,860,595
10/05/2005,11:09,1115.50,1115.75,1115.25,1115.50,441,877
10/05/2005,11:10,1115.50,1115.75,1115.50,1115.75,504,306
10/05/2005,11:11,1115.75,1116.00,1115.50,1115.75,1393,2685
10/05/2005,11:12,1115.50,1115.75,1115.25,1115.50,759,456
10/05/2005,11:13,1115.50,1116.25,1115.50,1115.50,2059,1345
10/05/2005,11:14,1115.75,1116.25,1115.25,1116.25,2212,760
10/05/2005,11:15,1116.25,1116.50,1115.75,1116.25,1615,1469
10/05/2005,11:16,1116.25,1117.00,1115.75,1116.50,2756,996
10/05/2005,11:17,1116.50,1117.00,1116.25,1117.00,1219,962
10/05/2005,11:18,1116.75,1117.25,1116.50,1116.75,2359,1861
10/05/2005,11:19,1116.75,1117.25,1116.50,1116.75,1749,720
10/05/2005,11:20,1116.75,1117.25,1116.75,1117.25,1226,826
10/05/2005,11:21,1117.00,1117.25,1116.75,1117.25,1213,678
10/05/2005,11:22,1117.25,1117.50,1117.00,1117.25,198,652
10/05/2005,11:23,1117.00,1117.25,1116.50,1116.50,548,734
10/05/2005,11:24,1116.75,1117.00,1116.50,1116.75,596,433
10/05/2005,11:25,1117.00,1117.25,1116.50,1117.25,2426,967
10/05/2005,11:26,1117.25,1117.50,1117.00,1117.25,570,485
10/05/2005,11:27,1117.25,1117.25,1116.75,1117.00,1096,987
10/05/2005,11:28,1117.00,1117.25,1116.75,1117.25,433,957
10/05/2005,11:29,1117.00,1117.50,1117.00,1117.25,213,676
10/05/2005,11:30,1117.50,1117.50,1116.75,1116.75,585,619
10/05/2005,11:31,1116.75,1117.25,1116.75,1117.00,465,154
10/05/2005,11:32,1116.75,1117.50,1116.75,1117.25,520,258
10/05/2005,11:33,1117.00,1117.50,1117.00,1117.25,567,55
10/05/2005,11:34,1117.25,1118.00,1117.00,1118.00,4747,490
10/05/2005,11:35,1118.00,1119.00,1117.75,1118.50,3717,1386
10/05/2005,11:36,1118.75,1118.75,1118.00,1118.25,930,1344
10/05/2005,11:37,1118.50,1118.50,1117.75,1118.00,878,1836
10/05/2005,11:38,1117.75,1118.50,1117.50,1118.25,1385,791
10/05/2005,11:39,1118.25,1118.25,1118.00,1118.00,148,424
10/05/2005,11:40,1118.00,1118.25,1117.50,1117.50,358,1148
10/05/2005,11:41,1117.50,1118.25,1117.50,1118.00,861,166
10/05/2005,11:42,1117.75,1118.50,1117.75,1118.25,757,44
10/05/2005,11:43,1118.25,1118.50,1118.00,1118.00,163,566
10/05/2005,11:44,1118.00,1118.25,1118.00,1118.00,1,336
10/05/2005,11:45,1118.00,1118.00,1117.75,1117.75,45,525
10/05/2005,11:46,1117.75,1118.00,1117.50,1117.50,173,99
10/05/2005,11:47,1117.75,1117.75,1117.50,1117.50,171,169
10/05/2005,11:48,1117.75,1117.75,1117.50,1117.50,89,63
10/05/2005,11:49,1117.50,1118.00,1117.50,1118.00,993,66
10/05/2005,11:50,1118.00,1118.25,1118.00,1118.00,343,442
10/05/2005,11:51,1118.00,1118.25,1118.00,1118.25,234,240
10/05/2005,11:52,1118.00,1118.25,1117.75,1117.75,21,787
10/05/2005,11:53,1118.00,1118.25,1117.75,1118.00,338,17
10/05/2005,11:54,1118.25,1118.25,1117.75,1117.75,144,1686
10/05/2005,11:55,1117.75,1118.00,1117.50,1117.75,468,556
10/05/2005,11:56,1117.75,1117.75,1117.00,1117.50,540,2041
10/05/2005,11:57,1117.50,1118.00,1117.50,1117.75,284,52
10/05/2005,11:58,1117.75,1118.00,1117.75,1118.00,190,409
10/05/2005,11:59,1118.00,1118.00,1117.75,1118.00,601,270
10/05/2005,12:00,1117.75,1118.25,1117.75,1118.00,417,500
10/05/2005,12:01,1118.25,1118.50,1118.00,1118.50,1079,129
10/05/2005,12:02,1118.50,1119.25,1118.25,1118.75,4293,2124
10/05/2005,12:03,1118.75,1119.00,1118.75,1118.75,158,662
10/05/2005,12:04,1119.00,1119.25,1118.75,1119.00,1008,926
10/05/2005,12:05,1119.00,1119.00,1118.50,1118.75,732,698
10/05/2005,12:06,1118.75,1119.00,1118.50,1119.00,422,358
10/05/2005,12:07,1118.75,1119.00,1118.75,1119.00,183,79
10/05/2005,12:08,1119.00,1119.00,1118.75,1118.75,277,43
10/05/2005,12:09,1119.00,1119.25,1118.75,1118.75,630,639
10/05/2005,12:10,1118.75,1119.00,1118.75,1119.00,94,53
10/05/2005,12:11,1119.00,1119.00,1118.25,1118.25,620,1521
10/05/2005,12:12,1118.25,1118.50,1117.75,1118.00,1816,1313
10/05/2005,12:13,1118.00,1118.00,1117.50,1118.00,570,1006
10/05/2005,12:14,1117.75,1118.00,1117.75,1117.75,27,59
10/05/2005,12:15,1117.75,1118.00,1117.50,1117.75,251,729
10/05/2005,12:16,1117.75,1118.00,1117.75,1117.75,4,604
10/05/2005,12:17,1117.75,1118.25,1117.50,1118.00,630,472
10/05/2005,12:18,1118.00,1118.25,1118.00,1118.00,658,44
10/05/2005,12:19,1118.25,1118.75,1118.25,1118.50,807,73
10/05/2005,12:20,1118.50,1119.25,1118.50,1119.25,1409,109
10/05/2005,12:21,1119.00,1120.50,1119.00,1120.00,4821,2332
10/05/2005,12:22,1120.00,1120.25,1119.75,1120.25,919,1370
10/05/2005,12:23,1120.00,1120.50,1120.00,1120.25,2225,723
10/05/2005,12:24,1120.00,1121.25,1119.75,1121.25,4226,1323
10/05/2005,12:25,1121.25,1121.25,1120.50,1120.75,1024,915
10/05/2005,12:26,1121.00,1121.25,1120.50,1120.75,1233,1051
10/05/2005,12:27,1120.75,1120.75,1119.75,1120.25,939,3270
10/05/2005,12:28,1120.00,1120.25,1119.75,1120.00,682,851
10/05/2005,12:29,1120.00,1120.25,1119.50,1119.75,567,1005
10/05/2005,12:30,1119.50,1120.00,1119.50,1119.75,201,925
10/05/2005,12:31,1119.75,1120.00,1119.50,1119.75,676,761
10/05/2005,12:32,1119.75,1120.25,1119.75,1120.00,756,330
10/05/2005,12:33,1120.25,1120.50,1119.25,1119.25,972,2220
10/05/2005,12:34,1119.50,1119.50,1119.00,1119.25,678,1926
10/05/2005,12:35,1119.25,1119.25,1118.50,1118.50,964,1636
10/05/2005,12:36,1118.75,1119.75,1118.50,1119.50,1978,604
10/05/2005,12:37,1119.50,1119.75,1119.25,1119.75,1113,186
10/05/2005,12:38,1119.75,1120.25,1119.75,1120.00,1175,894
10/05/2005,12:39,1120.00,1120.00,1119.00,1119.25,516,1183
10/05/2005,12:40,1119.00,1119.25,1118.50,1119.00,785,1555
10/05/2005,12:41,1119.00,1119.00,1118.50,1119.00,449,301
10/05/2005,12:42,1119.00,1119.00,1118.50,1118.75,105,1024
10/05/2005,12:43,1118.75,1118.75,1118.25,1118.25,438,741
10/05/2005,12:44,1118.25,1118.75,1118.25,1118.50,283,463
10/05/2005,12:45,1118.50,1118.75,1118.50,1118.75,92,314
10/05/2005,12:46,1118.50,1118.75,1118.25,1118.50,184,242
10/05/2005,12:47,1118.50,1119.50,1118.50,1119.25,1740,351
10/05/2005,12:48,1119.25,1119.50,1119.00,1119.00,757,1127
10/05/2005,12:49,1118.75,1119.00,1118.50,1118.75,566,933
10/05/2005,12:50,1119.00,1119.25,1118.75,1119.00,1693,195
10/05/2005,12:51,1119.00,1119.25,1118.50,1118.75,197,948
10/05/2005,12:52,1118.75,1119.00,1118.25,1118.50,1883,2464
10/05/2005,12:53,1118.25,1118.75,1118.00,1118.50,930,983
10/05/2005,12:54,1118.50,1118.75,1118.25,1118.50,220,241
10/05/2005,12:55,1118.25,1118.75,1118.25,1118.25,200,231
10/05/2005,12:56,1118.25,1118.50,1117.75,1118.25,329,1539
10/05/2005,12:57,1118.25,1118.25,1117.50,1118.00,832,1507
10/05/2005,12:58,1117.75,1118.50,1117.75,1118.25,1236,381
10/05/2005,12:59,1118.25,1118.50,1118.00,1118.25,268,577
10/05/2005,13:00,1118.25,1118.50,1118.00,1118.25,337,316
10/05/2005,13:01,1118.25,1118.75,1118.00,1118.50,933,309
10/05/2005,13:02,1118.75,1119.00,1118.50,1118.75,476,329
10/05/2005,13:03,1118.75,1118.75,1117.50,1118.25,944,2594
10/05/2005,13:04,1118.00,1118.25,1117.50,1118.00,484,1751
10/05/2005,13:05,1118.00,1118.25,1117.75,1117.75,850,537
10/05/2005,13:06,1118.00,1118.25,1117.50,1117.50,1256,1090
10/05/2005,13:07,1117.75,1117.75,1117.25,1117.50,733,1256
10/05/2005,13:08,1117.50,1118.25,1117.25,1117.75,1472,348
10/05/2005,13:09,1117.75,1118.00,1117.50,1118.00,710,520
10/05/2005,13:10,1118.00,1118.25,1117.50,1118.25,565,430
10/05/2005,13:11,1118.25,1118.25,1117.75,1118.25,1105,790
10/05/2005,13:12,1118.25,1118.50,1117.75,1117.75,935,971
10/05/2005,13:13,1117.75,1118.75,1117.75,1118.50,729,328
10/05/2005,13:14,1118.50,1119.00,1118.25,1118.75,499,551
10/05/2005,13:15,1118.75,1119.75,1118.50,1119.50,3781,245
10/05/2005,13:16,1119.50,1120.50,1119.50,1120.00,4019,2554
10/05/2005,13:17,1119.75,1120.00,1119.25,1119.50,885,1448
10/05/2005,13:18,1119.75,1119.75,1119.25,1119.25,211,1223
10/05/2005,13:19,1119.25,1119.50,1119.00,1119.00,116,237
10/05/2005,13:20,1119.00,1119.25,1118.75,1119.25,950,1097
10/05/2005,13:21,1119.00,1120.25,1119.00,1120.00,1758,447
10/05/2005,13:22,1119.75,1120.00,1119.00,1119.00,831,2052
10/05/2005,13:23,1119.00,1119.75,1119.00,1119.50,1046,530
10/05/2005,13:24,1119.50,1120.00,1119.50,1119.75,578,155
10/05/2005,13:25,1119.75,1121.25,1119.75,1121.00,6230,1250
10/05/2005,13:26,1121.00,1121.25,1120.25,1120.50,1667,2096
10/05/2005,13:27,1120.25,1120.50,1120.00,1120.25,94,548
10/05/2005,13:28,1120.25,1120.75,1120.00,1120.25,1185,486
10/05/2005,13:29,1120.00,1120.25,1119.25,1119.75,2610,3788
10/05/2005,13:30,1119.75,1119.75,1119.50,1119.50,705,763
10/05/2005,13:31,1119.25,1120.25,1119.25,1120.00,2155,389
10/05/2005,13:32,1120.00,1120.25,1120.00,1120.25,164,236
10/05/2005,13:33,1120.25,1120.25,1118.50,1118.75,231,3010
10/05/2005,13:34,1118.75,1119.00,1118.00,1118.00,736,2403
10/05/2005,13:35,1118.00,1118.50,1118.00,1118.50,1333,2111
10/05/2005,13:36,1118.25,1118.75,1118.25,1118.50,957,971
10/05/2005,13:37,1118.25,1118.75,1117.75,1118.00,1075,1362
10/05/2005,13:38,1118.00,1118.25,1117.25,1117.50,2058,1774
10/05/2005,13:39,1117.75,1118.00,1117.25,1117.50,1368,878
10/05/2005,13:40,1117.50,1117.75,1117.25,1117.50,318,502
10/05/2005,13:41,1117.50,1118.25,1117.50,1118.25,1161,242
10/05/2005,13:42,1118.50,1118.50,1118.00,1118.25,766,390
10/05/2005,13:43,1118.25,1118.50,1118.25,1118.50,196,492
10/05/2005,13:44,1118.50,1118.75,1118.00,1118.25,669,840
10/05/2005,13:45,1118.00,1118.50,1118.00,1118.00,743,624
10/05/2005,13:46,1118.00,1118.75,1117.75,1118.75,780,133
10/05/2005,13:47,1118.75,1119.00,1117.75,1118.00,1565,2521
10/05/2005,13:48,1118.00,1118.25,1116.25,1116.25,626,5868
10/05/2005,13:49,1116.25,1117.25,1116.25,1116.75,3180,2214
10/05/2005,13:50,1117.00,1117.25,1116.75,1117.00,1715,1007
10/05/2005,13:51,1117.00,1117.25,1116.50,1117.00,1495,1728
10/05/2005,13:52,1117.00,1117.75,1116.75,1117.75,2908,551
10/05/2005,13:53,1117.75,1118.25,1117.50,1117.75,1918,3036
10/05/2005,13:54,1118.00,1118.75,1117.75,1118.25,2598,1418
10/05/2005,13:55,1118.25,1118.25,1117.75,1118.00,34,390
10/05/2005,13:56,1118.25,1118.25,1117.25,1118.25,1858,2506
10/05/2005,13:57,1118.00,1118.25,1117.00,1117.25,88,1908
10/05/2005,13:58,1117.25,1117.75,1117.00,1117.00,1160,772
10/05/2005,13:59,1117.00,1117.50,1116.25,1117.25,1599,3236
10/05/2005,14:00,1117.00,1117.25,1115.75,1115.75,617,4538
10/05/2005,14:01,1115.75,1116.25,1115.25,1115.75,1969,5014
10/05/2005,14:02,1115.75,1116.00,1115.50,1115.75,828,1320
10/05/2005,14:03,1116.00,1116.00,1115.25,1115.75,1562,1282
10/05/2005,14:04,1115.75,1116.50,1115.50,1116.50,2008,498
10/05/2005,14:05,1116.50,1116.50,1116.00,1116.00,1462,1312
10/05/2005,14:06,1116.00,1116.75,1115.75,1116.50,1294,705
10/05/2005,14:07,1116.50,1116.50,1116.00,1116.00,758,1048
10/05/2005,14:08,1116.00,1117.00,1115.75,1117.00,2137,905
10/05/2005,14:09,1117.00,1117.75,1116.75,1117.25,2432,1712
10/05/2005,14:10,1117.25,1117.25,1116.75,1116.75,472,927
10/05/2005,14:11,1117.00,1117.00,1116.25,1116.50,269,1100
10/05/2005,14:12,1116.25,1116.75,1116.00,1116.50,470,1464
10/05/2005,14:13,1116.25,1116.75,1116.25,1116.25,197,634
10/05/2005,14:14,1116.25,1116.75,1115.75,1116.00,1050,1987
10/05/2005,14:15,1116.00,1116.25,1115.25,1115.75,1518,4236
10/05/2005,14:16,1115.75,1115.75,1115.00,1115.25,1974,1577
10/05/2005,14:17,1115.50,1115.75,1115.00,1115.00,1698,1429
10/05/2005,14:18,1115.25,1116.00,1115.00,1115.75,1423,645
10/05/2005,14:19,1115.50,1115.75,1115.25,1115.25,357,485
10/05/2005,14:20,1115.25,1115.75,1113.75,1114.25,3259,7506
10/05/2005,14:21,1114.00,1114.50,1112.50,1113.25,6483,11872
10/05/2005,14:22,1113.25,1113.75,1113.00,1113.50,2323,1697
10/05/2005,14:23,1113.50,1113.50,1113.00,1113.25,2425,1768
10/05/2005,14:24,1113.25,1113.75,1112.25,1112.50,3909,6090
10/05/2005,14:25,1112.50,1112.75,1112.00,1112.50,6071,3775
10/05/2005,14:26,1112.50,1112.75,1111.25,1111.75,3786,7726
10/05/2005,14:27,1111.75,1112.25,1110.75,1112.25,6022,6435
10/05/2005,14:28,1112.25,1113.00,1112.00,1112.50,5508,1727
10/05/2005,14:29,1112.75,1112.75,1112.25,1112.25,610,1298
10/05/2005,14:30,1112.50,1113.00,1112.25,1113.00,1381,1252
10/05/2005,14:31,1112.75,1113.25,1112.00,1112.25,2140,2561
10/05/2005,14:32,1112.25,1112.50,1111.75,1112.00,2631,2299
10/05/2005,14:33,1112.00,1112.75,1112.00,1112.25,2262,2608
10/05/2005,14:34,1112.25,1113.00,1112.25,1112.50,2033,1179
10/05/2005,14:35,1112.50,1112.50,1112.00,1112.00,443,977
10/05/2005,14:36,1112.25,1112.50,1111.75,1111.75,1018,2203
10/05/2005,14:37,1112.00,1112.00,1110.00,1110.00,4122,8947
10/05/2005,14:38,1110.00,1110.50,1109.50,1110.25,4945,6728
10/05/2005,14:39,1110.25,1111.00,1109.75,1110.50,3257,2006
10/05/2005,14:40,1110.75,1111.00,1110.25,1110.75,1919,2757
10/05/2005,14:41,1110.75,1111.50,1110.50,1111.00,4832,3704
10/05/2005,14:42,1111.00,1111.50,1110.50,1111.25,2398,1793
10/05/2005,14:43,1111.25,1111.50,1110.75,1111.00,1501,3649
10/05/2005,14:44,1111.00,1111.00,1110.25,1110.25,689,2600
10/05/2005,14:45,1110.25,1111.00,1110.25,1110.75,2326,1700
10/05/2005,14:46,1110.75,1111.00,1110.00,1110.00,1041,1812
10/05/2005,14:47,1110.00,1110.00,1108.75,1109.00,5687,9313
10/05/2005,14:48,1109.00,1109.25,1108.25,1108.75,4780,7901
10/05/2005,14:49,1108.75,1108.75,1108.00,1108.50,3130,3193
10/05/2005,14:50,1108.50,1109.00,1108.00,1108.75,3725,2844
10/05/2005,14:51,1109.00,1109.50,1108.50,1109.25,4068,869
10/05/2005,14:52,1109.25,1109.50,1109.00,1109.00,3235,1235
10/05/2005,14:53,1109.00,1109.50,1109.00,1109.00,1568,1766
10/05/2005,14:54,1109.25,1109.25,1108.75,1109.25,2998,2307
10/05/2005,14:55,1109.00,1109.75,1108.75,1108.75,2062,2704
10/05/2005,14:56,1109.00,1109.00,1108.25,1108.50,1086,3433
10/05/2005,14:57,1108.50,1109.00,1108.25,1108.75,2341,2624
10/05/2005,14:58,1108.75,1109.00,1108.25,1108.25,2025,3061
10/05/2005,14:59,1108.50,1108.50,1107.75,1108.00,3459,7842
10/05/2005,15:00,1108.00,1108.25,1107.75,1107.75,6563,10025
10/05/2005,15:01,1107.50,1108.50,1107.50,1107.75,6830,6996
10/05/2005,15:02,1107.75,1108.00,1107.00,1107.50,4123,3514
10/05/2005,15:03,1107.50,1108.00,1107.50,1107.75,2793,1537
10/05/2005,15:04,1107.75,1108.25,1107.75,1107.75,2681,2149
10/05/2005,15:05,1108.00,1108.50,1107.75,1108.25,2260,354
10/05/2005,15:06,1108.50,1108.75,1108.25,1108.50,2179,2093
10/05/2005,15:07,1108.75,1109.25,1108.50,1108.75,4147,3259
10/05/2005,15:08,1109.00,1109.00,1108.50,1108.50,1541,2313
10/05/2005,15:09,1108.75,1108.75,1108.00,1108.50,823,2271
10/05/2005,15:10,1108.50,1108.50,1108.00,1108.00,443,1908
10/05/2005,15:11,1108.25,1108.50,1107.75,1108.00,3057,2762
10/05/2005,15:12,1108.00,1108.00,1107.75,1107.75,1078,1759
10/05/2005,15:13,1107.75,1108.00,1107.25,1107.25,740,3094
10/05/2005,15:14,1107.25,1107.75,1107.25,1107.50,2680,1208
10/05/2005,15:15,1107.50,1108.00,1107.25,1107.50,5437,3203
10/05/2005,15:16,1107.50,1107.50,1107.50,1107.50,0,2
10/05/2005,15:31,1107.75,1108.00,1107.50,1107.50,285,176
10/05/2005,15:32,1107.50,1107.50,1107.25,1107.50,209,461
10/05/2005,15:33,1107.50,1107.75,1107.50,1107.75,282,7
10/05/2005,15:34,1107.50,1107.75,1107.50,1107.50,1,306
10/05/2005,15:35,1107.50,1107.50,1107.25,1107.50,5,45
10/05/2005,15:36,1107.25,1107.50,1107.25,1107.50,198,2
10/05/2005,15:37,1107.75,1107.75,1107.50,1107.50,7,8
10/05/2005,15:38,1107.50,1107.75,1107.50,1107.75,454,47
10/05/2005,15:39,1107.50,1107.75,1107.50,1107.75,10,4
10/05/2005,15:41,1107.50,1107.75,1107.50,1107.75,3,3
10/05/2005,15:42,1107.75,1107.75,1107.25,1107.25,2,316
10/05/2005,15:43,1107.50,1107.50,1107.25,1107.25,3,2
10/05/2005,15:44,1107.25,1107.75,1107.25,1107.75,237,1
10/05/2005,15:45,1107.50,1107.50,1107.25,1107.50,114,102
10/05/2005,15:46,1107.50,1107.50,1107.25,1107.25,10,322
10/05/2005,15:47,1107.25,1107.50,1107.00,1107.25,457,95
10/05/2005,15:48,1107.25,1107.25,1107.25,1107.25,0,126
10/05/2005,15:49,1107.25,1107.50,1107.25,1107.50,351,2
10/05/2005,15:50,1107.50,1107.50,1107.50,1107.50,63,0
10/05/2005,15:51,1107.50,1107.75,1107.50,1107.50,41,4
10/05/2005,15:52,1107.75,1107.75,1107.50,1107.75,420,1
10/05/2005,15:53,1107.75,1108.00,1107.75,1108.00,79,35
10/05/2005,15:54,1108.00,1108.00,1107.75,1107.75,45,9
10/05/2005,15:55,1107.75,1108.00,1107.75,1107.75,1,5
10/05/2005,15:56,1107.75,1107.75,1107.50,1107.75,2,119
10/05/2005,15:57,1107.75,1107.75,1107.50,1107.50,1,5
10/05/2005,15:58,1107.50,1107.75,1107.50,1107.75,20,1
10/05/2005,15:59,1107.75,1107.75,1107.75,1107.75,15,0
10/05/2005,16:00,1107.75,1107.75,1107.50,1107.75,13,2
10/05/2005,17:01,1108.00,1108.00,1108.00,1108.00,258,0
10/05/2005,17:02,1108.25,1108.25,1107.75,1107.75,214,423
10/05/2005,17:03,1107.75,1108.00,1107.75,1108.00,1,1
10/05/2005,17:04,1107.75,1107.75,1107.75,1107.75,0,2
10/05/2005,17:05,1108.00,1108.00,1108.00,1108.00,15,0
10/05/2005,17:06,1108.00,1108.00,1107.75,1108.00,97,2
10/05/2005,17:07,1108.00,1108.00,1108.00,1108.00,3,0
10/05/2005,17:08,1108.00,1108.00,1108.00,1108.00,1,0
10/05/2005,17:09,1107.75,1108.00,1107.75,1108.00,6,102
10/05/2005,17:10,1108.00,1108.00,1108.00,1108.00,13,0
10/05/2005,17:11,1107.75,1107.75,1107.75,1107.75,0,2
10/05/2005,17:13,1108.00,1108.00,1108.00,1108.00,6,0
10/05/2005,17:14,1107.75,1107.75,1107.75,1107.75,0,4
10/05/2005,17:15,1107.75,1107.75,1107.75,1107.75,0,20
10/05/2005,17:16,1108.00,1108.00,1108.00,1108.00,50,0
10/05/2005,17:19,1108.00,1108.00,1108.00,1108.00,21,0
10/05/2005,17:21,1108.00,1108.00,1108.00,1108.00,50,0
10/05/2005,17:22,1108.00,1108.25,1108.00,1108.25,26,0
10/05/2005,17:23,1108.00,1108.00,1108.00,1108.00,0,7
10/05/2005,17:24,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,17:25,1108.25,1108.25,1108.25,1108.25,5,0
10/05/2005,17:26,1108.00,1108.25,1108.00,1108.25,2,2
10/05/2005,17:27,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,17:28,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,17:30,1108.00,1108.00,1108.00,1108.00,0,3
10/05/2005,17:32,1108.25,1108.50,1108.25,1108.50,173,0
10/05/2005,17:33,1108.25,1108.50,1108.25,1108.50,1,3
10/05/2005,17:35,1108.25,1108.25,1108.25,1108.25,0,6
10/05/2005,17:37,1108.50,1108.75,1108.50,1108.50,222,25
10/05/2005,17:38,1108.50,1108.75,1108.50,1108.50,4,2
10/05/2005,17:39,1108.50,1108.75,1108.50,1108.75,7,36
10/05/2005,17:40,1108.50,1108.75,1108.50,1108.75,32,3
10/05/2005,17:41,1108.75,1108.75,1108.75,1108.75,1,0
10/05/2005,17:42,1108.50,1108.50,1108.25,1108.50,2,510
10/05/2005,17:43,1108.25,1108.50,1108.25,1108.50,5,1
10/05/2005,17:45,1108.50,1108.50,1108.50,1108.50,3,0
10/05/2005,17:46,1108.50,1108.50,1108.50,1108.50,4,0
10/05/2005,17:48,1108.50,1108.50,1108.50,1108.50,2,0
10/05/2005,17:49,1108.50,1108.50,1108.50,1108.50,11,0
10/05/2005,17:50,1108.50,1108.50,1108.50,1108.50,1,0
10/05/2005,17:51,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,17:52,1108.50,1108.50,1108.50,1108.50,1,0
10/05/2005,17:53,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,17:54,1108.50,1108.50,1108.50,1108.50,6,0
10/05/2005,17:55,1108.50,1108.50,1108.50,1108.50,28,0
10/05/2005,17:56,1108.50,1108.50,1108.25,1108.50,5,1
10/05/2005,17:57,1108.25,1108.50,1108.25,1108.50,3,3
10/05/2005,17:59,1108.50,1108.50,1108.50,1108.50,42,0
10/05/2005,18:00,1108.50,1108.75,1108.50,1108.75,11,0
10/05/2005,18:01,1108.75,1108.75,1108.50,1108.50,2,11
10/05/2005,18:02,1108.50,1108.50,1108.50,1108.50,0,4
10/05/2005,18:03,1108.50,1108.50,1108.50,1108.50,0,1
10/05/2005,18:05,1108.50,1108.50,1108.50,1108.50,0,1
10/05/2005,18:06,1108.50,1108.50,1108.50,1108.50,0,2
10/05/2005,18:07,1108.75,1108.75,1108.75,1108.75,1,0
10/05/2005,18:08,1108.75,1108.75,1108.75,1108.75,3,0
10/05/2005,18:09,1108.50,1108.50,1108.50,1108.50,0,16
10/05/2005,18:11,1108.50,1108.50,1108.50,1108.50,0,1
10/05/2005,18:12,1108.50,1108.50,1108.50,1108.50,0,5
10/05/2005,18:13,1108.50,1108.50,1108.50,1108.50,0,141
10/05/2005,18:14,1108.50,1108.50,1108.50,1108.50,0,1
10/05/2005,18:15,1108.50,1108.50,1108.50,1108.50,0,9
10/05/2005,18:16,1108.50,1108.50,1108.50,1108.50,0,3
10/05/2005,18:18,1108.75,1108.75,1108.50,1108.75,2,3
10/05/2005,18:19,1108.50,1108.75,1108.50,1108.50,1,12
10/05/2005,18:20,1108.50,1108.50,1108.50,1108.50,0,1
10/05/2005,18:21,1108.50,1108.50,1108.50,1108.50,0,14
10/05/2005,18:22,1108.50,1108.75,1108.50,1108.50,4,23
10/05/2005,18:23,1108.50,1108.50,1108.50,1108.50,0,11
10/05/2005,18:29,1108.50,1108.50,1108.50,1108.50,0,15
10/05/2005,18:32,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,18:35,1108.50,1108.50,1108.25,1108.25,9,1
10/05/2005,18:36,1108.50,1108.50,1108.50,1108.50,5,0
10/05/2005,18:37,1108.25,1108.25,1108.25,1108.25,0,163
10/05/2005,18:38,1108.25,1108.25,1108.25,1108.25,0,5
10/05/2005,18:39,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,18:41,1108.00,1108.00,1108.00,1108.00,0,2
10/05/2005,18:42,1108.25,1108.25,1108.25,1108.25,5,0
10/05/2005,18:46,1108.00,1108.00,1108.00,1108.00,0,8
10/05/2005,18:48,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,18:49,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,18:50,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,18:52,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,18:53,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,18:58,1108.25,1108.25,1108.25,1108.25,7,0
10/05/2005,18:59,1108.25,1108.25,1108.00,1108.00,1,2
10/05/2005,19:00,1108.25,1108.25,1108.25,1108.25,11,0
10/05/2005,19:01,1108.25,1108.25,1108.25,1108.25,13,0
10/05/2005,19:02,1108.25,1108.25,1108.25,1108.25,3,0
10/05/2005,19:03,1108.25,1108.25,1108.25,1108.25,10,0
10/05/2005,19:04,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:05,1108.00,1108.25,1108.00,1108.00,10,4
10/05/2005,19:07,1108.00,1108.00,1108.00,1108.00,0,16
10/05/2005,19:08,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:09,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:13,1108.00,1108.00,1108.00,1108.00,0,2
10/05/2005,19:14,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,19:15,1108.00,1108.25,1108.00,1108.25,1,3
10/05/2005,19:16,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,19:17,1108.00,1108.00,1108.00,1108.00,0,5
10/05/2005,19:19,1108.25,1108.25,1108.25,1108.25,16,0
10/05/2005,19:22,1108.25,1108.25,1108.25,1108.25,3,0
10/05/2005,19:24,1108.25,1108.25,1108.25,1108.25,40,0
10/05/2005,19:25,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:26,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:27,1108.00,1108.00,1108.00,1108.00,0,2
10/05/2005,19:29,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:31,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:32,1108.25,1108.25,1108.00,1108.25,15,3
10/05/2005,19:33,1108.25,1108.25,1108.25,1108.25,3,0
10/05/2005,19:34,1108.25,1108.25,1108.25,1108.25,3,0
10/05/2005,19:35,1108.25,1108.25,1108.00,1108.00,3,3
10/05/2005,19:36,1108.00,1108.00,1108.00,1108.00,0,12
10/05/2005,19:37,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,19:40,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,19:41,1108.00,1108.00,1108.00,1108.00,0,36
10/05/2005,19:44,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:45,1108.00,1108.00,1108.00,1108.00,0,20
10/05/2005,19:46,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:47,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:50,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:51,1108.25,1108.25,1108.25,1108.25,5,0
10/05/2005,19:52,1108.25,1108.25,1108.25,1108.25,5,0
10/05/2005,19:53,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,19:55,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,19:56,1108.25,1108.25,1108.25,1108.25,143,0
10/05/2005,19:58,1108.00,1108.00,1108.00,1108.00,0,50
10/05/2005,19:59,1108.25,1108.25,1108.00,1108.00,2,1
10/05/2005,20:00,1108.25,1108.25,1108.25,1108.25,2,0
10/05/2005,20:02,1108.25,1108.25,1108.25,1108.25,10,0
10/05/2005,20:03,1108.25,1108.25,1108.25,1108.25,101,0
10/05/2005,20:05,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,20:06,1108.25,1108.25,1108.25,1108.25,3,0
10/05/2005,20:08,1108.25,1108.25,1108.25,1108.25,13,0
10/05/2005,20:10,1108.25,1108.25,1108.25,1108.25,31,0
10/05/2005,20:11,1108.25,1108.25,1108.25,1108.25,33,0
10/05/2005,20:12,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,20:13,1108.25,1108.50,1108.25,1108.25,2,1
10/05/2005,20:14,1108.25,1108.25,1108.25,1108.25,0,13
10/05/2005,20:16,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,20:17,1108.50,1108.50,1108.50,1108.50,2,0
10/05/2005,20:18,1108.25,1108.25,1108.25,1108.25,0,182
10/05/2005,20:19,1108.25,1108.25,1108.25,1108.25,0,6
10/05/2005,20:20,1108.25,1108.50,1108.25,1108.25,1,2
10/05/2005,20:21,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,20:24,1108.50,1108.50,1108.50,1108.50,2,0
10/05/2005,20:25,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,20:26,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,20:27,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,20:29,1108.50,1108.50,1108.50,1108.50,2,0
10/05/2005,20:31,1108.25,1108.25,1108.25,1108.25,0,6
10/05/2005,20:36,1108.00,1108.25,1108.00,1108.25,1,5
10/05/2005,20:39,1108.25,1108.25,1108.25,1108.25,23,0
10/05/2005,20:40,1108.25,1108.25,1108.25,1108.25,36,0
10/05/2005,20:41,1108.25,1108.25,1108.25,1108.25,5,0
10/05/2005,20:42,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,20:45,1108.50,1108.50,1108.50,1108.50,1,0
10/05/2005,20:46,1108.50,1108.50,1108.50,1108.50,4,0
10/05/2005,20:47,1108.50,1108.50,1108.50,1108.50,2,0
10/05/2005,20:52,1108.25,1108.25,1108.25,1108.25,0,62
10/05/2005,20:53,1108.25,1108.25,1108.25,1108.25,0,46
10/05/2005,20:54,1108.25,1108.25,1108.25,1108.25,0,16
10/05/2005,20:55,1108.25,1108.25,1108.25,1108.25,0,15
10/05/2005,20:58,1108.00,1108.00,1108.00,1108.00,0,100
10/05/2005,21:01,1108.25,1108.25,1108.25,1108.25,15,0
10/05/2005,21:03,1108.00,1108.25,1108.00,1108.25,15,55
10/05/2005,21:05,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,21:06,1108.00,1108.00,1108.00,1108.00,0,105
10/05/2005,21:07,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,21:08,1108.00,1108.00,1108.00,1108.00,0,103
10/05/2005,21:12,1108.00,1108.00,1108.00,1108.00,0,50
10/05/2005,21:13,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,21:14,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,21:15,1108.25,1108.25,1108.25,1108.25,5,0
10/05/2005,21:17,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,21:18,1108.25,1108.25,1108.25,1108.25,111,0
10/05/2005,21:19,1108.25,1108.25,1108.25,1108.25,2,0
10/05/2005,21:20,1108.25,1108.25,1108.25,1108.25,7,0
10/05/2005,21:21,1108.25,1108.50,1108.25,1108.50,4,0
10/05/2005,21:23,1108.50,1108.50,1108.50,1108.50,5,0
10/05/2005,21:24,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,21:29,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,21:30,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,21:31,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,21:35,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,21:36,1108.25,1108.25,1108.00,1108.00,0,38
10/05/2005,21:40,1108.00,1108.00,1108.00,1108.00,0,2
10/05/2005,21:41,1108.00,1108.00,1108.00,1108.00,0,5
10/05/2005,21:42,1108.25,1108.25,1108.00,1108.00,4,4
10/05/2005,21:43,1108.00,1108.00,1108.00,1108.00,0,3
10/05/2005,21:45,1108.25,1108.25,1108.25,1108.25,5,0
10/05/2005,21:50,1108.25,1108.25,1108.25,1108.25,3,0
10/05/2005,21:55,1108.25,1108.25,1108.25,1108.25,15,0
10/05/2005,22:01,1108.50,1108.50,1108.50,1108.50,7,0
10/05/2005,22:04,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,22:06,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,22:09,1108.50,1108.50,1108.50,1108.50,1,0
10/05/2005,22:11,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,22:12,1108.25,1108.25,1108.25,1108.25,0,16
10/05/2005,22:13,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,22:14,1108.25,1108.25,1108.25,1108.25,0,17
10/05/2005,22:15,1108.25,1108.25,1108.25,1108.25,0,15
10/05/2005,22:19,1108.25,1108.25,1108.25,1108.25,0,15
10/05/2005,22:20,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,22:21,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,22:22,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,22:26,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,22:31,1108.50,1108.50,1108.50,1108.50,1,0
10/05/2005,22:32,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,22:33,1108.25,1108.25,1108.25,1108.25,0,40
10/05/2005,22:34,1108.25,1108.25,1108.25,1108.25,0,12
10/05/2005,22:35,1108.25,1108.25,1108.25,1108.25,0,3
10/05/2005,22:38,1108.25,1108.25,1108.25,1108.25,0,22
10/05/2005,22:40,1108.00,1108.50,1108.00,1108.25,1,10
10/05/2005,22:41,1108.25,1108.25,1108.25,1108.25,0,6
10/05/2005,22:42,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,22:43,1108.50,1108.50,1108.25,1108.25,1,1
10/05/2005,22:44,1108.25,1108.25,1108.25,1108.25,0,5
10/05/2005,22:45,1108.25,1108.25,1108.25,1108.25,0,2
10/05/2005,22:47,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,22:48,1108.25,1108.25,1108.25,1108.25,0,1
10/05/2005,22:50,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,22:52,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,22:55,1108.00,1108.00,1108.00,1108.00,0,2
10/05/2005,22:56,1108.00,1108.00,1108.00,1108.00,0,20
10/05/2005,22:57,1108.00,1108.00,1108.00,1108.00,0,5
10/05/2005,22:58,1108.25,1108.25,1108.00,1108.00,1,5
10/05/2005,23:00,1108.25,1108.25,1108.25,1108.25,2,0
10/05/2005,23:03,1108.25,1108.25,1108.00,1108.00,1,2
10/05/2005,23:12,1108.25,1108.25,1108.25,1108.25,5,0
10/05/2005,23:13,1108.00,1108.00,1108.00,1108.00,0,2
10/05/2005,23:15,1108.00,1108.00,1108.00,1108.00,0,3
10/05/2005,23:19,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,23:20,1108.25,1108.25,1108.25,1108.25,2,0
10/05/2005,23:23,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,23:24,1108.00,1108.25,1108.00,1108.25,1,1
10/05/2005,23:27,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,23:28,1108.25,1108.25,1108.25,1108.25,9,0
10/05/2005,23:29,1108.00,1108.00,1108.00,1108.00,0,5
10/05/2005,23:30,1108.25,1108.25,1108.25,1108.25,1,0
10/05/2005,23:31,1108.25,1108.25,1108.25,1108.25,10,0
10/05/2005,23:32,1108.25,1108.25,1108.25,1108.25,100,0
10/05/2005,23:34,1108.25,1108.25,1108.25,1108.25,29,0
10/05/2005,23:35,1108.25,1108.25,1108.25,1108.25,27,0
10/05/2005,23:38,1108.00,1108.00,1108.00,1108.00,0,1
10/05/2005,23:39,1108.00,1108.00,1108.00,1108.00,0,10
10/05/2005,23:40,1108.25,1108.25,1108.25,1108.25,11,0
10/05/2005,23:43,1108.00,1108.00,1107.75,1108.00,1,203
10/05/2005,23:44,1107.75,1108.00,1107.50,1108.00,1,384
10/05/2005,23:45,1108.00,1108.00,1108.00,1108.00,2,0
10/05/2005,23:46,1108.00,1108.00,1107.75,1107.75,2,1
10/05/2005,23:49,1108.00,1108.00,1108.00,1108.00,1,0
10/05/2005,23:50,1108.00,1108.00,1108.00,1108.00,1,0
10/05/2005,23:51,1108.00,1108.00,1108.00,1108.00,1,0
10/05/2005,23:52,1107.75,1107.75,1107.75,1107.75,0,10
10/05/2005,23:53,1107.75,1107.75,1107.75,1107.75,0,5
10/05/2005,23:54,1107.75,1107.75,1107.75,1107.75,0,28
10/05/2005,23:55,1107.75,1107.75,1107.75,1107.75,0,4
10/05/2005,23:57,1107.75,1107.75,1107.75,1107.75,0,11
10/06/2005,00:02,1107.75,1107.75,1107.50,1107.50,0,13
10/06/2005,00:03,1107.75,1107.75,1107.75,1107.75,25,0
10/06/2005,00:09,1107.75,1107.75,1107.50,1107.50,2,3
10/06/2005,00:10,1108.00,1108.00,1108.00,1108.00,1,0
10/06/2005,00:15,1108.00,1108.00,1107.75,1107.75,1,35
10/06/2005,00:16,1107.75,1107.75,1107.75,1107.75,0,29
10/06/2005,00:19,1107.75,1107.75,1107.75,1107.75,0,1
10/06/2005,00:22,1107.75,1107.75,1107.75,1107.75,0,16
10/06/2005,00:25,1107.75,1107.75,1107.75,1107.75,0,1
10/06/2005,00:27,1107.75,1107.75,1107.75,1107.75,0,7
10/06/2005,00:28,1107.50,1107.50,1107.50,1107.50,0,5
10/06/2005,00:29,1107.50,1107.50,1107.00,1107.25,1,792
10/06/2005,00:30,1107.25,1107.25,1107.25,1107.25,0,17
10/06/2005,00:31,1107.25,1107.25,1107.25,1107.25,0,22
10/06/2005,00:32,1107.00,1107.00,1107.00,1107.00,0,3
10/06/2005,00:33,1107.00,1107.00,1107.00,1107.00,0,13
10/06/2005,00:34,1107.00,1107.00,1106.75,1106.75,1,519
10/06/2005,00:35,1106.75,1106.75,1106.50,1106.75,27,439
10/06/2005,00:36,1106.75,1106.75,1106.25,1106.25,5,138
10/06/2005,00:37,1106.25,1106.25,1106.00,1106.25,46,150
10/06/2005,00:38,1106.50,1106.50,1106.50,1106.50,5,0
10/06/2005,00:39,1106.50,1106.50,1106.50,1106.50,2,0
10/06/2005,00:40,1106.50,1106.50,1106.50,1106.50,22,0
10/06/2005,00:41,1106.50,1106.50,1106.25,1106.50,13,4
10/06/2005,00:42,1106.25,1106.25,1106.25,1106.25,0,20
10/06/2005,00:43,1106.25,1106.25,1106.25,1106.25,0,19
10/06/2005,00:44,1106.25,1106.25,1106.00,1106.25,10,99
10/06/2005,00:45,1106.25,1106.25,1106.25,1106.25,6,0
10/06/2005,00:46,1106.25,1106.25,1106.00,1106.00,58,12
10/06/2005,00:47,1106.25,1106.25,1106.25,1106.25,40,0
10/06/2005,00:48,1106.25,1106.25,1106.00,1106.00,4,3
10/06/2005,00:50,1106.25,1106.50,1106.25,1106.25,27,17
10/06/2005,00:51,1106.00,1106.00,1106.00,1106.00,0,2
10/06/2005,00:52,1106.25,1106.25,1106.25,1106.25,1,0
10/06/2005,00:53,1106.25,1106.25,1106.25,1106.25,3,0
10/06/2005,00:55,1106.00,1106.00,1106.00,1106.00,0,4
10/06/2005,00:56,1106.00,1106.00,1106.00,1106.00,0,1
10/06/2005,00:57,1106.25,1106.50,1106.25,1106.50,17,0
10/06/2005,00:58,1106.50,1106.50,1106.25,1106.25,2,28
10/06/2005,00:59,1106.50,1106.50,1106.25,1106.25,1,26
10/06/2005,01:00,1106.25,1106.25,1106.25,1106.25,0,1
10/06/2005,01:01,1106.25,1106.75,1106.25,1106.50,78,41
10/06/2005,01:02,1106.75,1107.00,1106.50,1107.00,103,2
10/06/2005,01:03,1107.00,1107.25,1107.00,1107.25,30,9
10/06/2005,01:04,1107.00,1107.00,1106.75,1106.75,0,44
10/06/2005,01:05,1106.75,1106.75,1106.75,1106.75,0,3
10/06/2005,01:06,1106.50,1106.50,1106.50,1106.50,0,1
10/06/2005,01:07,1106.50,1106.50,1106.25,1106.25,0,12
10/06/2005,01:08,1106.25,1106.50,1106.25,1106.25,8,20
10/06/2005,01:09,1106.25,1106.25,1106.25,1106.25,0,18
10/06/2005,01:10,1106.25,1106.25,1106.25,1106.25,0,3
10/06/2005,01:11,1106.50,1106.50,1106.50,1106.50,1,0
10/06/2005,01:13,1106.50,1106.50,1106.25,1106.25,1,1
10/06/2005,01:14,1106.25,1106.25,1106.25,1106.25,0,4
10/06/2005,01:15,1106.25,1106.25,1106.25,1106.25,0,15
10/06/2005,01:16,1106.50,1106.50,1106.25,1106.50,16,4
10/06/2005,01:17,1106.50,1106.50,1106.25,1106.25,1,2
10/06/2005,01:18,1106.50,1106.50,1106.50,1106.50,1,0
10/06/2005,01:20,1106.50,1106.50,1106.25,1106.50,5,1
10/06/2005,01:21,1106.25,1106.25,1106.25,1106.25,0,14
10/06/2005,01:22,1106.25,1106.25,1106.25,1106.25,0,6
10/06/2005,01:23,1106.25,1106.25,1106.25,1106.25,0,5
10/06/2005,01:24,1106.50,1106.50,1106.50,1106.50,1,0
10/06/2005,01:25,1106.50,1106.50,1106.50,1106.50,93,0
10/06/2005,01:26,1106.50,1106.50,1106.50,1106.50,23,0
10/06/2005,01:27,1106.50,1106.50,1106.50,1106.50,46,0
10/06/2005,01:28,1106.50,1106.50,1106.50,1106.50,4,0
10/06/2005,01:29,1106.75,1106.75,1106.75,1106.75,1,0
10/06/2005,01:30,1106.50,1106.50,1106.50,1106.50,0,65
10/06/2005,01:31,1106.50,1106.75,1106.50,1106.75,18,2
10/06/2005,01:32,1106.75,1106.75,1106.75,1106.75,1,0
10/06/2005,01:33,1106.50,1106.50,1106.50,1106.50,0,29
10/06/2005,01:34,1106.50,1106.75,1106.50,1106.75,1,146
10/06/2005,01:36,1106.75,1106.75,1106.50,1106.50,2,5
10/06/2005,01:37,1106.50,1107.50,1106.50,1107.25,407,207
10/06/2005,01:38,1107.25,1107.25,1107.25,1107.25,0,39
10/06/2005,01:39,1107.25,1107.25,1107.25,1107.25,0,15
10/06/2005,01:40,1107.25,1107.25,1107.00,1107.00,0,6
10/06/2005,01:41,1107.00,1107.75,1107.00,1107.75,414,3
10/06/2005,01:42,1107.75,1108.00,1107.75,1107.75,39,5
10/06/2005,01:43,1107.75,1107.75,1107.75,1107.75,0,116
10/06/2005,01:44,1107.75,1107.75,1107.75,1107.75,0,53
10/06/2005,01:45,1107.75,1108.00,1107.75,1107.75,1,73
10/06/2005,01:46,1107.50,1107.50,1107.50,1107.50,0,16
10/06/2005,01:48,1107.50,1107.75,1107.50,1107.50,20,3
10/06/2005,01:49,1107.50,1107.50,1107.50,1107.50,0,14
10/06/2005,01:50,1107.25,1107.25,1107.00,1107.00,0,90
10/06/2005,01:51,1107.25,1107.25,1107.25,1107.25,34,0
10/06/2005,01:52,1107.50,1107.50,1107.50,1107.50,38,0
10/06/2005,01:54,1107.50,1107.50,1107.50,1107.50,10,0
10/06/2005,01:55,1107.50,1107.50,1107.50,1107.50,14,0
10/06/2005,01:56,1107.75,1107.75,1107.75,1107.75,1,0
10/06/2005,01:57,1107.25,1107.25,1107.00,1107.00,0,125
10/06/2005,01:58,1106.75,1107.25,1106.75,1106.75,30,31
10/06/2005,01:59,1107.00,1107.00,1107.00,1107.00,1,0
10/06/2005,02:00,1107.00,1107.00,1106.50,1106.75,9,36
10/06/2005,02:01,1106.75,1106.75,1106.50,1106.75,52,126
10/06/2005,02:02,1106.50,1106.75,1106.50,1106.50,14,112
10/06/2005,02:03,1106.50,1106.75,1106.50,1106.75,44,3
10/06/2005,02:04,1106.75,1106.75,1106.75,1106.75,133,0
10/06/2005,02:05,1106.75,1107.00,1106.75,1107.00,330,0
10/06/2005,02:06,1107.00,1107.00,1106.50,1106.75,46,231
10/06/2005,02:07,1106.75,1106.75,1106.75,1106.75,33,0
10/06/2005,02:08,1106.75,1106.75,1106.25,1106.50,20,420
10/06/2005,02:09,1106.50,1106.50,1105.75,1106.00,196,648
10/06/2005,02:10,1106.00,1106.75,1106.00,1106.75,130,0
10/06/2005,02:11,1106.50,1107.00,1106.50,1107.00,58,1
10/06/2005,02:12,1107.00,1107.00,1106.75,1107.00,116,1
10/06/2005,02:13,1107.25,1107.25,1107.00,1107.00,20,64
10/06/2005,02:14,1107.00,1107.25,1107.00,1107.25,39,1
10/06/2005,02:15,1107.25,1107.25,1107.00,1107.00,55,10
10/06/2005,02:16,1107.00,1107.00,1106.75,1106.75,0,86
10/06/2005,02:17,1106.75,1107.00,1106.50,1106.75,77,53
10/06/2005,02:18,1106.75,1107.25,1106.75,1107.25,105,3
10/06/2005,02:19,1107.25,1107.25,1107.25,1107.25,28,0
10/06/2005,02:20,1107.25,1107.25,1107.00,1107.25,59,5
10/06/2005,02:21,1107.00,1107.00,1107.00,1107.00,0,28
10/06/2005,02:22,1107.00,1107.25,1107.00,1107.25,9,32
10/06/2005,02:23,1107.00,1107.00,1106.50,1106.75,13,100
10/06/2005,02:24,1106.75,1107.00,1106.75,1106.75,41,30
10/06/2005,02:25,1106.75,1106.75,1106.50,1106.50,0,8
10/06/2005,02:26,1106.50,1106.75,1106.00,1106.00,6,547
10/06/2005,02:27,1106.25,1106.50,1106.00,1106.50,155,115
10/06/2005,02:28,1106.25,1106.50,1106.25,1106.50,206,1
10/06/2005,02:29,1106.75,1106.75,1106.50,1106.50,5,265
10/06/2005,02:30,1106.50,1106.75,1106.25,1106.50,13,111
10/06/2005,02:31,1106.50,1106.75,1106.50,1106.75,11,0
10/06/2005,02:32,1106.75,1106.75,1106.50,1106.50,20,52
10/06/2005,02:33,1106.75,1106.75,1106.25,1106.50,95,77
10/06/2005,02:34,1106.50,1106.75,1106.50,1106.50,33,34
10/06/2005,02:35,1106.50,1106.75,1106.25,1106.50,9,97
10/06/2005,02:36,1106.25,1106.25,1106.25,1106.25,0,202
10/06/2005,02:37,1106.25,1106.50,1106.00,1106.25,19,161
10/06/2005,02:38,1106.25,1106.25,1106.25,1106.25,0,4
10/06/2005,02:39,1106.50,1106.50,1106.25,1106.25,9,113
10/06/2005,02:40,1106.25,1106.25,1106.25,1106.25,0,89
10/06/2005,02:41,1106.25,1106.25,1106.25,1106.25,0,51
10/06/2005,02:42,1106.25,1106.25,1106.00,1106.25,20,160
10/06/2005,02:43,1106.50,1106.50,1106.50,1106.50,5,0
10/06/2005,02:44,1106.50,1106.50,1106.25,1106.25,10,1
10/06/2005,02:45,1106.50,1106.50,1106.25,1106.25,65,4
10/06/2005,02:46,1106.25,1106.50,1106.25,1106.50,7,34
10/06/2005,02:47,1106.25,1106.50,1106.25,1106.25,2,120
10/06/2005,02:48,1106.25,1106.25,1106.25,1106.25,0,15
10/06/2005,02:49,1106.25,1106.50,1106.25,1106.50,1,39
10/06/2005,02:50,1106.25,1106.50,1106.25,1106.50,14,1
10/06/2005,02:51,1106.50,1106.75,1106.50,1106.75,166,0
10/06/2005,02:52,1106.75,1106.75,1106.75,1106.75,16,0
10/06/2005,02:53,1106.75,1107.00,1106.75,1106.75,91,1
10/06/2005,02:54,1107.00,1107.00,1106.75,1106.75,1,10
10/06/2005,02:55,1107.00,1107.25,1107.00,1107.25,520,0
10/06/2005,02:56,1107.50,1107.50,1107.25,1107.50,294,15
10/06/2005,02:57,1107.50,1107.75,1107.50,1107.75,95,1
10/06/2005,02:58,1107.75,1108.00,1107.50,1108.00,92,61
10/06/2005,02:59,1107.75,1107.75,1107.50,1107.75,69,25
10/06/2005,03:00,1107.75,1108.00,1107.75,1108.00,7,0
10/06/2005,03:01,1108.00,1108.00,1107.75,1107.75,2,35
10/06/2005,03:02,1107.75,1108.00,1107.75,1108.00,19,8
10/06/2005,03:03,1107.75,1107.75,1107.75,1107.75,0,79
10/06/2005,03:04,1107.50,1107.75,1107.25,1107.50,17,53
10/06/2005,03:05,1107.50,1107.50,1107.50,1107.50,0,5
10/06/2005,03:06,1107.75,1107.75,1107.75,1107.75,7,0
10/06/2005,03:07,1107.75,1107.75,1107.50,1107.75,70,2
10/06/2005,03:08,1107.75,1108.00,1107.75,1108.00,47,0
10/06/2005,03:09,1107.75,1107.75,1107.75,1107.75,0,33
10/06/2005,03:10,1107.75,1107.75,1107.75,1107.75,0,80
10/06/2005,03:11,1107.75,1107.75,1107.75,1107.75,0,191
10/06/2005,03:12,1107.75,1107.75,1107.50,1107.50,0,157
10/06/2005,03:13,1107.50,1107.75,1107.50,1107.75,5,2
10/06/2005,03:14,1107.50,1107.50,1107.50,1107.50,0,31
10/06/2005,03:15,1107.50,1107.75,1107.50,1107.50,5,55
10/06/2005,03:16,1107.50,1107.75,1107.50,1107.75,97,35
10/06/2005,03:17,1107.75,1107.75,1107.75,1107.75,58,0
10/06/2005,03:18,1107.50,1107.75,1107.50,1107.75,241,6
10/06/2005,03:19,1107.75,1107.75,1107.50,1107.75,92,1
10/06/2005,03:20,1107.75,1107.75,1107.25,1107.25,6,93
10/06/2005,03:21,1107.25,1107.50,1107.25,1107.25,8,155
10/06/2005,03:22,1107.25,1107.25,1107.25,1107.25,0,116
10/06/2005,03:23,1107.25,1107.25,1107.00,1107.25,73,43
10/06/2005,03:24,1107.25,1107.25,1107.25,1107.25,6,0
10/06/2005,03:25,1107.50,1107.50,1107.25,1107.50,6,6
10/06/2005,03:26,1107.50,1107.50,1107.50,1107.50,6,0
10/06/2005,03:27,1107.50,1107.50,1107.50,1107.50,8,0
10/06/2005,03:28,1107.50,1107.50,1107.50,1107.50,24,0
10/06/2005,03:29,1107.50,1107.75,1107.50,1107.50,71,4
10/06/2005,03:30,1107.75,1107.75,1107.50,1107.50,1,12
10/06/2005,03:31,1107.50,1107.50,1107.50,1107.50,0,77
10/06/2005,03:32,1107.50,1107.75,1107.50,1107.50,5,150
10/06/2005,03:33,1107.50,1107.50,1107.50,1107.50,0,2
10/06/2005,03:34,1107.50,1107.50,1107.25,1107.50,56,29
10/06/2005,03:35,1107.25,1107.25,1107.00,1107.00,0,66
10/06/2005,03:36,1107.00,1107.25,1107.00,1107.00,5,157
10/06/2005,03:37,1107.00,1107.25,1106.75,1107.25,155,269
10/06/2005,03:38,1107.00,1107.25,1107.00,1107.25,10,85
10/06/2005,03:39,1107.25,1107.25,1107.00,1107.25,60,5
10/06/2005,03:40,1107.00,1107.00,1107.00,1107.00,0,30
10/06/2005,03:41,1107.25,1107.25,1107.25,1107.25,5,0
10/06/2005,03:42,1107.00,1107.25,1106.75,1107.00,9,48
10/06/2005,03:43,1107.00,1107.25,1106.75,1106.75,13,16
10/06/2005,03:44,1107.00,1107.25,1106.75,1107.25,42,1
10/06/2005,03:45,1107.00,1107.00,1107.00,1107.00,0,5
10/06/2005,03:46,1107.00,1107.25,1107.00,1107.25,5,35
10/06/2005,03:47,1107.00,1107.25,1107.00,1107.25,154,6
10/06/2005,03:48,1107.25,1107.50,1107.25,1107.25,8,4
10/06/2005,03:49,1107.50,1107.50,1107.25,1107.50,20,4
10/06/2005,03:50,1107.25,1107.25,1107.25,1107.25,0,128
10/06/2005,03:51,1107.00,1107.25,1107.00,1107.25,5,2
10/06/2005,03:52,1107.00,1107.25,1107.00,1107.25,15,2
10/06/2005,03:53,1107.25,1107.25,1107.25,1107.25,31,0
10/06/2005,03:54,1107.25,1107.25,1107.00,1107.25,16,21
10/06/2005,03:55,1107.25,1107.25,1107.25,1107.25,13,0
10/06/2005,03:56,1107.25,1107.25,1107.25,1107.25,5,0
10/06/2005,03:57,1107.25,1107.50,1107.25,1107.25,21,4
10/06/2005,03:58,1107.25,1107.25,1107.25,1107.25,0,1
10/06/2005,03:59,1107.25,1107.25,1107.25,1107.25,0,6
10/06/2005,04:00,1107.25,1107.25,1107.25,1107.25,0,13
10/06/2005,04:01,1107.50,1107.50,1107.00,1107.00,4,4
10/06/2005,04:02,1107.25,1107.25,1107.25,1107.25,5,0
10/06/2005,04:04,1107.25,1107.25,1107.25,1107.25,5,0
10/06/2005,04:06,1107.25,1107.25,1107.00,1107.00,6,72
10/06/2005,04:07,1107.25,1107.25,1107.25,1107.25,6,0
10/06/2005,04:08,1107.25,1107.25,1107.25,1107.25,7,0
10/06/2005,04:09,1107.25,1107.25,1107.25,1107.25,14,0
10/06/2005,04:10,1107.25,1107.25,1107.25,1107.25,17,0
10/06/2005,04:11,1107.25,1107.50,1107.25,1107.50,26,0
10/06/2005,04:13,1107.50,1108.25,1107.25,1108.25,672,30
10/06/2005,04:14,1108.00,1108.00,1107.75,1108.00,33,17
10/06/2005,04:15,1107.75,1108.25,1107.75,1108.25,452,2
10/06/2005,04:16,1108.25,1108.25,1108.00,1108.00,5,22
10/06/2005,04:17,1108.00,1108.50,1108.00,1108.25,408,32
10/06/2005,04:18,1108.25,1108.75,1108.25,1108.75,206,22
10/06/2005,04:19,1108.50,1108.50,1108.25,1108.25,7,64
10/06/2005,04:20,1108.25,1108.50,1108.25,1108.25,4,84
10/06/2005,04:21,1108.25,1108.25,1108.25,1108.25,0,51
10/06/2005,04:22,1108.50,1108.50,1108.00,1108.25,239,511
10/06/2005,04:23,1108.25,1108.25,1108.00,1108.25,27,224
10/06/2005,04:24,1108.25,1108.50,1108.25,1108.25,11,59
10/06/2005,04:25,1108.25,1108.25,1108.25,1108.25,0,5
10/06/2005,04:26,1108.25,1108.25,1108.25,1108.25,0,36
10/06/2005,04:27,1108.25,1108.50,1108.25,1108.50,32,43
10/06/2005,04:28,1108.25,1108.50,1108.25,1108.25,7,10
10/06/2005,04:29,1108.50,1108.50,1108.00,1108.25,224,147
10/06/2005,04:31,1108.25,1108.25,1108.25,1108.25,53,0
10/06/2005,04:32,1108.25,1108.25,1108.00,1108.00,68,1
10/06/2005,04:33,1108.00,1108.25,1108.00,1108.25,13,333
10/06/2005,04:34,1108.25,1108.25,1108.00,1108.00,1,1
10/06/2005,04:36,1108.00,1108.00,1108.00,1108.00,0,7
10/06/2005,04:37,1108.00,1108.00,1108.00,1108.00,0,37
10/06/2005,04:38,1107.75,1107.75,1107.75,1107.75,0,209
10/06/2005,04:39,1107.75,1107.75,1107.75,1107.75,0,37
10/06/2005,04:40,1107.75,1107.75,1107.25,1107.50,3,126
10/06/2005,04:41,1107.50,1107.50,1107.50,1107.50,25,0
10/06/2005,04:42,1107.25,1107.50,1107.25,1107.50,5,2
10/06/2005,04:43,1107.50,1107.50,1107.50,1107.50,3,0
10/06/2005,04:44,1107.50,1107.50,1107.50,1107.50,6,0
10/06/2005,04:45,1107.50,1107.50,1107.50,1107.50,13,0
10/06/2005,04:46,1107.50,1107.50,1107.25,1107.50,209,100
10/06/2005,04:47,1107.50,1107.50,1107.25,1107.25,1,50
10/06/2005,04:48,1107.50,1107.75,1107.50,1107.75,330,0
10/06/2005,04:50,1107.75,1108.00,1107.75,1108.00,208,2
10/06/2005,04:51,1108.00,1108.25,1108.00,1108.00,32,27
10/06/2005,04:52,1108.00,1108.00,1107.50,1107.50,0,241
10/06/2005,04:53,1107.75,1107.75,1107.50,1107.50,100,14
10/06/2005,04:55,1107.75,1107.75,1107.75,1107.75,31,0
10/06/2005,04:56,1107.50,1107.50,1107.50,1107.50,0,1
10/06/2005,04:57,1107.75,1107.75,1107.75,1107.75,101,0
10/06/2005,04:58,1107.75,1107.75,1107.75,1107.75,10,0
10/06/2005,05:02,1107.75,1107.75,1107.50,1107.50,1,51
10/06/2005,05:03,1107.50,1107.75,1107.50,1107.75,4,31
10/06/2005,05:04,1107.50,1107.50,1107.50,1107.50,0,30
10/06/2005,05:05,1107.50,1107.50,1107.25,1107.50,3,20
10/06/2005,05:06,1107.75,1107.75,1107.50,1107.50,1,2
10/06/2005,05:07,1107.50,1107.50,1107.50,1107.50,0,60
10/06/2005,05:08,1107.50,1107.50,1107.50,1107.50,0,101
10/06/2005,05:09,1107.50,1107.50,1107.50,1107.50,0,5
10/06/2005,05:10,1107.50,1107.75,1107.50,1107.75,13,51
10/06/2005,05:11,1107.50,1107.50,1107.50,1107.50,0,58
10/06/2005,05:12,1107.25,1107.25,1107.25,1107.25,0,15
10/06/2005,05:13,1107.50,1107.50,1107.50,1107.50,197,0
10/06/2005,05:14,1107.50,1107.50,1107.50,1107.50,11,0
10/06/2005,05:16,1107.50,1107.50,1107.50,1107.50,20,0
10/06/2005,05:17,1107.50,1107.50,1107.50,1107.50,66,0
10/06/2005,05:18,1107.25,1107.25,1107.25,1107.25,0,101
10/06/2005,05:19,1107.50,1107.50,1107.50,1107.50,1,0
10/06/2005,05:20,1107.25,1107.25,1107.25,1107.25,0,50
10/06/2005,05:21,1107.25,1107.25,1107.25,1107.25,0,1
10/06/2005,05:22,1107.50,1107.50,1107.50,1107.50,87,0
10/06/2005,05:23,1107.50,1107.50,1107.50,1107.50,10,0
10/06/2005,05:24,1107.50,1107.50,1107.50,1107.50,26,0
10/06/2005,05:26,1107.50,1107.50,1107.25,1107.25,5,51
10/06/2005,05:27,1107.25,1107.25,1107.00,1107.25,27,62
10/06/2005,05:28,1107.25,1107.25,1107.25,1107.25,1,0
10/06/2005,05:29,1107.25,1107.25,1107.25,1107.25,118,0
10/06/2005,05:30,1107.25,1107.25,1107.25,1107.25,25,0
10/06/2005,05:31,1107.00,1107.25,1106.75,1107.00,89,113
10/06/2005,05:32,1107.00,1107.00,1106.75,1107.00,31,109
10/06/2005,05:33,1107.00,1107.00,1107.00,1107.00,9,0
10/06/2005,05:34,1107.00,1107.00,1107.00,1107.00,46,0
10/06/2005,05:35,1107.00,1107.00,1106.75,1107.00,21,3
10/06/2005,05:36,1107.00,1107.00,1107.00,1107.00,35,0
10/06/2005,05:37,1106.75,1107.00,1106.75,1107.00,34,133
10/06/2005,05:38,1107.00,1107.00,1106.50,1106.50,46,185
10/06/2005,05:39,1106.75,1106.75,1106.75,1106.75,247,0
10/06/2005,05:40,1107.00,1107.00,1106.75,1106.75,15,8
10/06/2005,05:41,1106.75,1106.75,1106.50,1106.50,10,1004
10/06/2005,05:42,1106.50,1106.50,1106.25,1106.25,0,86
10/06/2005,05:43,1106.50,1106.50,1106.00,1106.00,2,163
10/06/2005,05:44,1106.25,1106.50,1106.25,1106.25,267,87
10/06/2005,05:45,1106.25,1106.50,1106.25,1106.25,23,183
10/06/2005,05:46,1106.50,1106.50,1106.25,1106.25,23,201
10/06/2005,05:47,1106.00,1106.50,1106.00,1106.00,3,205
10/06/2005,05:48,1106.00,1106.00,1105.75,1106.00,156,324
10/06/2005,05:49,1106.25,1106.25,1106.00,1106.25,522,210
10/06/2005,05:50,1106.25,1107.00,1106.25,1106.50,602,132
10/06/2005,05:51,1106.75,1106.75,1106.50,1106.50,1,134
10/06/2005,05:52,1106.50,1106.75,1106.50,1106.75,147,5
10/06/2005,05:53,1106.75,1106.75,1106.75,1106.75,141,0
10/06/2005,05:54,1106.75,1106.75,1106.75,1106.75,116,0
10/06/2005,05:55,1106.75,1106.75,1106.75,1106.75,1,0
10/06/2005,05:56,1106.75,1107.00,1106.75,1107.00,8,0
10/06/2005,05:57,1107.00,1107.00,1107.00,1107.00,1,0
10/06/2005,05:58,1107.00,1107.00,1107.00,1107.00,1,0
10/06/2005,05:59,1106.75,1106.75,1106.75,1106.75,0,74
10/06/2005,06:00,1107.00,1107.25,1107.00,1107.00,260,2
10/06/2005,06:01,1107.00,1107.00,1107.00,1107.00,0,327
10/06/2005,06:02,1107.00,1107.25,1107.00,1107.25,51,5
10/06/2005,06:03,1107.00,1107.00,1107.00,1107.00,0,158
10/06/2005,06:04,1107.00,1107.00,1106.75,1107.00,93,12
10/06/2005,06:05,1107.00,1107.00,1107.00,1107.00,1,0
10/06/2005,06:06,1107.00,1107.00,1106.75,1106.75,12,17
10/06/2005,06:07,1107.00,1107.00,1106.75,1106.75,4,231
10/06/2005,06:08,1106.75,1106.75,1106.50,1106.50,0,16
10/06/2005,06:09,1106.50,1106.75,1106.50,1106.75,19,2
10/06/2005,06:10,1106.75,1106.75,1106.50,1106.75,70,4
10/06/2005,06:11,1106.50,1106.50,1106.50,1106.50,0,10
10/06/2005,06:12,1106.75,1106.75,1106.75,1106.75,20,0
10/06/2005,06:13,1106.75,1106.75,1106.75,1106.75,79,0
10/06/2005,06:14,1106.75,1106.75,1106.75,1106.75,10,0
10/06/2005,06:15,1106.75,1107.00,1106.75,1106.75,18,2
10/06/2005,06:17,1106.75,1106.75,1106.75,1106.75,0,36
10/06/2005,06:18,1106.75,1107.00,1106.75,1107.00,210,1
10/06/2005,06:19,1106.75,1107.00,1106.75,1107.00,136,165
10/06/2005,06:20,1107.00,1107.00,1107.00,1107.00,114,0
10/06/2005,06:21,1107.00,1107.00,1107.00,1107.00,141,0
10/06/2005,06:22,1107.00,1107.00,1106.75,1106.75,158,150
10/06/2005,06:23,1106.75,1106.75,1106.75,1106.75,0,148
10/06/2005,06:27,1106.75,1107.00,1106.75,1107.00,1,29
10/06/2005,06:28,1106.75,1107.00,1106.75,1106.75,1,26
10/06/2005,06:29,1106.75,1106.75,1106.75,1106.75,0,56
10/06/2005,06:31,1107.00,1107.00,1106.75,1107.00,52,102
10/06/2005,06:32,1106.75,1106.75,1106.75,1106.75,0,21
10/06/2005,06:33,1107.00,1107.00,1106.75,1106.75,9,1
10/06/2005,06:34,1107.00,1107.00,1107.00,1107.00,4,0
10/06/2005,06:35,1107.00,1107.00,1107.00,1107.00,3,0
10/06/2005,06:36,1107.00,1107.25,1107.00,1107.00,171,24
10/06/2005,06:37,1107.00,1107.00,1107.00,1107.00,0,2
10/06/2005,06:38,1107.25,1107.25,1107.00,1107.00,3,66
10/06/2005,06:39,1107.25,1107.25,1107.25,1107.25,2,0
10/06/2005,06:41,1107.25,1107.25,1107.25,1107.25,1,0
10/06/2005,06:42,1107.25,1107.25,1107.25,1107.25,14,0
10/06/2005,06:43,1107.25,1107.50,1107.25,1107.25,438,77
10/06/2005,06:44,1107.50,1107.50,1107.25,1107.25,1,47
10/06/2005,06:45,1107.00,1107.25,1107.00,1107.25,95,50
10/06/2005,06:46,1107.25,1107.25,1107.25,1107.25,61,0
10/06/2005,06:47,1107.00,1107.25,1107.00,1107.25,81,33
10/06/2005,06:48,1107.25,1107.25,1107.25,1107.25,25,0
10/06/2005,06:49,1107.25,1107.25,1107.25,1107.25,44,0
10/06/2005,06:50,1107.25,1107.25,1107.00,1107.00,93,2
10/06/2005,06:51,1107.00,1107.00,1106.75,1107.00,1,251
10/06/2005,06:52,1107.00,1107.00,1107.00,1107.00,112,0
10/06/2005,06:53,1107.00,1107.00,1107.00,1107.00,7,0
10/06/2005,06:54,1107.00,1107.25,1107.00,1107.00,70,39
10/06/2005,06:55,1107.00,1107.00,1107.00,1107.00,0,11
10/06/2005,06:56,1107.00,1107.25,1107.00,1107.25,112,131
10/06/2005,06:57,1107.25,1107.25,1106.75,1107.00,163,305
10/06/2005,06:58,1107.00,1107.00,1107.00,1107.00,2,0
10/06/2005,06:59,1107.00,1107.00,1106.50,1106.75,316,373
10/06/2005,07:00,1106.75,1107.00,1106.75,1107.00,33,0
10/06/2005,07:01,1107.00,1107.00,1107.00,1107.00,4,0
10/06/2005,07:02,1106.75,1106.75,1106.75,1106.75,0,10
10/06/2005,07:03,1107.00,1107.00,1106.75,1106.75,1,5
10/06/2005,07:04,1107.00,1107.00,1107.00,1107.00,99,0
10/06/2005,07:05,1107.00,1107.00,1107.00,1107.00,15,0
10/06/2005,07:06,1107.25,1107.50,1107.00,1107.25,350,32
10/06/2005,07:07,1107.25,1107.50,1107.25,1107.50,90,55
10/06/2005,07:08,1107.50,1107.75,1107.50,1107.75,670,2
10/06/2005,07:09,1107.50,1107.50,1107.25,1107.50,252,106
10/06/2005,07:10,1107.50,1107.75,1107.50,1107.75,31,52
10/06/2005,07:11,1107.75,1108.25,1107.75,1108.00,987,1
10/06/2005,07:12,1108.00,1108.50,1108.00,1108.50,912,220
10/06/2005,07:13,1108.50,1108.75,1108.25,1108.50,517,190
10/06/2005,07:14,1108.50,1109.25,1108.50,1109.00,1536,352
10/06/2005,07:15,1109.00,1109.50,1109.00,1109.25,665,339
10/06/2005,07:16,1109.25,1110.50,1109.25,1110.00,2987,349
10/06/2005,07:17,1110.00,1110.25,1109.75,1110.00,905,572
10/06/2005,07:18,1110.25,1110.25,1109.75,1109.75,361,303
10/06/2005,07:19,1110.00,1110.00,1109.75,1110.00,203,262
10/06/2005,07:20,1109.75,1110.25,1109.75,1110.00,636,233
10/06/2005,07:21,1110.00,1110.25,1109.75,1110.00,609,874
10/06/2005,07:22,1110.00,1110.50,1110.00,1110.00,647,338
10/06/2005,07:23,1110.00,1110.50,1110.00,1110.25,440,65
10/06/2005,07:24,1110.25,1110.25,1110.00,1110.25,173,209
10/06/2005,07:25,1110.00,1110.00,1109.75,1109.75,251,366
10/06/2005,07:26,1109.75,1110.00,1109.75,1109.75,2,81
10/06/2005,07:27,1109.75,1110.00,1109.75,1109.75,39,301
10/06/2005,07:28,1109.75,1110.00,1109.75,1110.00,4,46
10/06/2005,07:29,1109.75,1110.25,1109.50,1109.75,173,310
10/06/2005,07:30,1109.50,1110.00,1109.50,1109.50,228,491
10/06/2005,07:31,1109.50,1109.75,1109.00,1109.50,603,667
10/06/2005,07:32,1109.50,1110.50,1109.50,1110.50,888,12
10/06/2005,07:33,1110.50,1110.50,1110.00,1110.00,221,521
10/06/2005,07:34,1110.00,1110.25,1110.00,1110.00,4,39
10/06/2005,07:35,1110.00,1110.25,1110.00,1110.25,325,2
10/06/2005,07:36,1110.50,1110.50,1110.00,1110.50,61,235
10/06/2005,07:37,1110.25,1110.25,1110.00,1110.00,4,238
10/06/2005,07:38,1110.25,1110.50,1110.00,1110.00,166,237
10/06/2005,07:39,1110.00,1110.25,1110.00,1110.00,2,28
10/06/2005,07:40,1110.00,1110.50,1110.00,1110.25,267,16
10/06/2005,07:41,1110.50,1110.50,1110.25,1110.25,92,6
10/06/2005,07:42,1110.50,1110.75,1110.50,1110.50,506,407
10/06/2005,07:43,1110.25,1110.75,1110.25,1110.50,535,301
10/06/2005,07:44,1110.50,1111.00,1110.50,1111.00,755,184
10/06/2005,07:45,1110.75,1111.50,1110.75,1111.50,1521,171
10/06/2005,07:46,1111.25,1111.75,1111.25,1111.25,1552,657
10/06/2005,07:47,1111.25,1111.75,1111.25,1111.50,573,251
10/06/2005,07:48,1111.50,1112.00,1111.50,1111.75,829,341
10/06/2005,07:49,1111.75,1112.00,1111.50,1112.00,379,513
10/06/2005,07:50,1111.75,1112.00,1111.50,1111.75,502,439
10/06/2005,07:51,1111.50,1111.75,1111.50,1111.50,433,129
10/06/2005,07:52,1111.50,1111.75,1111.25,1111.50,23,287
10/06/2005,07:53,1111.25,1111.50,1111.25,1111.25,4,33
10/06/2005,07:54,1111.25,1111.50,1111.00,1111.00,12,954
10/06/2005,07:55,1111.00,1111.25,1111.00,1111.00,161,20
10/06/2005,07:56,1111.00,1111.25,1110.75,1110.75,35,433
10/06/2005,07:57,1111.00,1111.00,1110.75,1110.75,360,79
10/06/2005,07:58,1110.75,1111.00,1110.75,1110.75,3,20
10/06/2005,07:59,1110.75,1111.00,1110.75,1111.00,14,267
10/06/2005,08:00,1111.00,1111.00,1110.75,1111.00,8,6
10/06/2005,08:01,1110.75,1111.00,1110.50,1110.75,85,365
10/06/2005,08:02,1110.75,1110.75,1110.50,1110.75,41,218
10/06/2005,08:03,1110.50,1110.75,1110.50,1110.75,3,870
10/06/2005,08:04,1110.50,1110.75,1110.25,1110.50,20,49
10/06/2005,08:05,1110.75,1110.75,1110.50,1110.50,1,9
10/06/2005,08:06,1110.50,1110.75,1110.50,1110.50,1,39
10/06/2005,08:07,1110.75,1110.75,1110.75,1110.75,85,0
10/06/2005,08:08,1110.75,1110.75,1110.50,1110.75,2,5
10/06/2005,08:09,1110.50,1110.75,1110.50,1110.50,5,22
10/06/2005,08:10,1110.50,1110.50,1110.25,1110.50,1,202
10/06/2005,08:11,1110.25,1110.50,1110.25,1110.25,5,63
10/06/2005,08:12,1110.25,1110.50,1110.25,1110.50,18,53
10/06/2005,08:13,1110.50,1110.50,1110.25,1110.25,1,2
10/06/2005,08:14,1110.25,1110.50,1110.25,1110.25,1,128
10/06/2005,08:15,1110.25,1110.50,1110.25,1110.50,108,34
10/06/2005,08:16,1110.50,1110.50,1110.50,1110.50,65,0
10/06/2005,08:17,1110.50,1110.50,1110.25,1110.50,51,1
10/06/2005,08:18,1110.50,1110.75,1110.50,1110.50,242,148
10/06/2005,08:19,1110.50,1110.50,1110.25,1110.50,23,76
10/06/2005,08:20,1110.50,1110.50,1110.50,1110.50,118,0
10/06/2005,08:21,1110.50,1110.75,1110.50,1110.75,49,43
10/06/2005,08:22,1110.75,1110.75,1110.50,1110.50,54,218
10/06/2005,08:23,1110.50,1110.75,1110.50,1110.75,24,121
10/06/2005,08:24,1110.50,1110.75,1110.25,1110.25,9,84
10/06/2005,08:25,1110.25,1110.25,1110.00,1110.25,28,227
10/06/2005,08:26,1110.25,1110.25,1109.75,1110.00,2,283
10/06/2005,08:27,1109.75,1110.25,1109.75,1110.00,350,111
10/06/2005,08:28,1110.00,1110.00,1109.50,1109.50,104,936
10/06/2005,08:29,1109.50,1109.50,1109.25,1109.25,100,384
10/06/2005,08:30,1109.50,1109.50,1109.00,1109.00,51,936
10/06/2005,08:31,1109.00,1109.50,1108.75,1109.25,4178,1456
10/06/2005,08:32,1109.50,1109.75,1109.00,1109.50,1718,1585
10/06/2005,08:33,1109.25,1110.00,1109.25,1109.75,1865,1511
10/06/2005,08:34,1109.75,1110.25,1109.50,1109.50,2333,1880
10/06/2005,08:35,1109.50,1109.75,1108.50,1108.75,1560,3497
10/06/2005,08:36,1108.75,1109.00,1108.25,1109.00,2601,2404
10/06/2005,08:37,1108.75,1109.25,1108.50,1109.00,2642,2281
10/06/2005,08:38,1109.00,1109.50,1108.75,1109.25,2463,1843
10/06/2005,08:39,1109.25,1109.75,1109.25,1109.50,793,1865
10/06/2005,08:40,1109.50,1110.00,1109.25,1109.75,2026,1367
10/06/2005,08:41,1109.75,1110.00,1109.50,1109.75,788,604
10/06/2005,08:42,1110.00,1110.75,1109.75,1110.50,3495,2442
10/06/2005,08:43,1110.25,1110.50,1109.75,1110.00,2535,3317
10/06/2005,08:44,1110.00,1110.25,1109.50,1110.00,2618,1749
10/06/2005,08:45,1109.75,1109.75,1109.25,1109.25,1334,4079
10/06/2005,08:46,1109.25,1109.75,1109.00,1109.25,2017,2222
10/06/2005,08:47,1109.25,1109.50,1108.75,1108.75,945,1978
10/06/2005,08:48,1108.75,1109.25,1108.25,1108.75,2786,3517
10/06/2005,08:49,1108.75,1109.00,1108.25,1108.25,1082,1751
10/06/2005,08:50,1108.25,1108.50,1107.25,1107.50,1712,6396
10/06/2005,08:51,1107.50,1107.75,1106.50,1106.50,4607,6045
10/06/2005,08:52,1106.75,1108.00,1106.75,1107.50,6306,3714
10/06/2005,08:53,1107.50,1107.75,1106.75,1107.50,3006,3346
10/06/2005,08:54,1107.50,1109.00,1107.50,1108.75,6177,1787
10/06/2005,08:55,1108.75,1110.00,1108.75,1109.50,6526,3281
10/06/2005,08:56,1109.50,1111.50,1109.25,1111.00,9514,5236
10/06/2005,08:57,1111.00,1111.50,1110.50,1110.50,3917,4564
10/06/2005,08:58,1110.50,1111.25,1110.50,1111.00,3329,1602
10/06/2005,08:59,1111.00,1111.50,1110.50,1111.00,2865,2212
10/06/2005,09:00,1110.75,1111.00,1110.50,1110.75,1643,1550
10/06/2005,09:01,1111.00,1111.25,1110.00,1110.25,1914,2897
10/06/2005,09:02,1110.25,1111.00,1110.25,1110.25,2691,1014
10/06/2005,09:03,1110.25,1111.25,1110.25,1111.00,2321,2517
10/06/2005,09:04,1111.00,1111.75,1110.50,1110.50,3607,4331
10/06/2005,09:05,1110.50,1110.75,1110.00,1110.25,966,2806
10/06/2005,09:06,1110.25,1111.00,1110.00,1110.25,2463,1928
10/06/2005,09:07,1110.25,1110.50,1109.25,1110.00,2392,5462
10/06/2005,09:08,1109.75,1110.00,1109.25,1109.75,641,1958
10/06/2005,09:09,1110.00,1110.00,1108.25,1108.25,952,4191
10/06/2005,09:10,1108.25,1108.50,1107.25,1107.50,3312,6543
10/06/2005,09:11,1107.50,1108.25,1107.25,1108.00,2776,1347
10/06/2005,09:12,1108.00,1108.75,1107.50,1108.00,2491,3684
10/06/2005,09:13,1108.00,1109.00,1107.50,1109.00,3612,1962
10/06/2005,09:14,1108.75,1109.50,1108.25,1108.50,2634,1955
10/06/2005,09:15,1108.50,1109.50,1108.50,1109.00,1350,686
10/06/2005,09:16,1109.00,1109.25,1108.75,1109.25,1024,1063
10/06/2005,09:17,1109.00,1109.25,1108.25,1108.75,1558,1357
10/06/2005,09:18,1108.75,1108.75,1107.50,1108.00,2069,3884
10/06/2005,09:19,1108.00,1108.25,1106.75,1106.75,1161,4827
10/06/2005,09:20,1106.75,1107.50,1106.50,1107.50,3621,2915
10/06/2005,09:21,1107.50,1107.75,1106.75,1107.25,1781,1822
10/06/2005,09:22,1107.25,1107.50,1106.75,1106.75,428,1307
10/06/2005,09:23,1106.75,1107.50,1106.50,1107.50,2057,2498
10/06/2005,09:24,1107.50,1108.75,1107.50,1108.75,4014,1448
10/06/2005,09:25,1108.75,1109.00,1107.50,1108.25,2631,2886
10/06/2005,09:26,1108.00,1108.50,1107.50,1108.25,1331,1799
10/06/2005,09:27,1108.25,1108.75,1108.00,1108.50,1748,964
10/06/2005,09:28,1108.75,1109.00,1108.00,1108.75,1883,1267
10/06/2005,09:29,1108.50,1109.00,1108.25,1108.50,767,1188
10/06/2005,09:30,1108.50,1109.25,1108.50,1109.25,1532,1524
10/06/2005,09:31,1109.00,1109.50,1108.25,1109.00,3916,1685
10/06/2005,09:32,1109.00,1110.25,1108.75,1110.25,5660,1586
10/06/2005,09:33,1110.00,1110.50,1108.75,1109.25,3995,3806
10/06/2005,09:34,1109.50,1109.50,1109.00,1109.00,1288,1303
10/06/2005,09:35,1109.00,1109.50,1108.00,1108.50,2314,2856
10/06/2005,09:36,1108.25,1108.75,1107.50,1108.50,3440,4215
10/06/2005,09:37,1108.50,1108.75,1108.00,1108.00,1107,1574
10/06/2005,09:38,1107.75,1109.25,1107.75,1108.75,3796,1571
10/06/2005,09:39,1109.00,1109.25,1108.25,1108.50,926,1042
10/06/2005,09:40,1108.50,1109.00,1108.00,1108.00,775,2420
10/06/2005,09:41,1108.00,1109.00,1108.00,1109.00,1402,716
10/06/2005,09:42,1109.00,1109.25,1108.50,1108.75,1064,970
10/06/2005,09:43,1108.75,1109.75,1108.75,1109.25,3123,1588
10/06/2005,09:44,1109.25,1110.50,1109.25,1110.50,4703,1465
10/06/2005,09:45,1110.50,1110.75,1110.00,1110.50,2355,2044
10/06/2005,09:46,1110.50,1111.00,1109.75,1110.00,2263,2074
10/06/2005,09:47,1110.00,1110.50,1109.75,1110.50,1081,880
10/06/2005,09:48,1110.25,1110.75,1109.75,1109.75,1694,2436
10/06/2005,09:49,1109.75,1110.25,1109.50,1110.00,670,669
10/06/2005,09:50,1110.25,1111.00,1109.75,1110.50,3256,1755
10/06/2005,09:51,1110.75,1110.75,1110.25,1110.75,1023,514
10/06/2005,09:52,1110.75,1111.00,1110.00,1110.25,746,1450
10/06/2005,09:53,1110.25,1110.25,1109.50,1110.00,1421,1635
10/06/2005,09:54,1109.75,1110.00,1109.25,1109.75,1206,1999
10/06/2005,09:55,1109.75,1110.00,1109.75,1109.75,55,347
10/06/2005,09:56,1110.00,1110.25,1109.25,1109.75,1633,1768
10/06/2005,09:57,1109.75,1110.00,1109.25,1109.50,848,851
10/06/2005,09:58,1109.75,1110.50,1109.75,1110.25,2507,547
10/06/2005,09:59,1110.25,1111.00,1110.00,1110.00,1500,1280
10/06/2005,10:00,1110.00,1110.75,1110.00,1110.75,640,521
10/06/2005,10:01,1110.50,1111.25,1110.50,1111.00,1662,1684
10/06/2005,10:02,1110.75,1111.00,1110.75,1111.00,141,871
10/06/2005,10:03,1110.75,1111.00,1110.50,1110.50,591,381
10/06/2005,10:04,1110.50,1110.50,1109.75,1110.00,759,2416
10/06/2005,10:05,1110.00,1110.25,1109.50,1110.00,381,1065
10/06/2005,10:06,1109.75,1110.50,1109.75,1110.50,1183,534
10/06/2005,10:07,1110.50,1111.50,1110.25,1111.25,2233,666
10/06/2005,10:08,1111.25,1111.50,1110.50,1111.25,1746,1545
10/06/2005,10:09,1111.50,1111.50,1110.75,1111.00,402,1754
10/06/2005,10:10,1111.00,1111.50,1110.75,1111.25,1109,615
10/06/2005,10:11,1111.25,1112.50,1111.25,1112.00,7250,2974
10/06/2005,10:12,1111.75,1112.00,1111.50,1112.00,1650,1269
10/06/2005,10:13,1112.00,1112.75,1111.75,1112.25,3200,2183
10/06/2005,10:14,1112.50,1112.75,1111.75,1112.00,979,2321
10/06/2005,10:15,1111.75,1112.50,1111.75,1112.25,2311,1724
10/06/2005,10:16,1112.25,1113.00,1112.00,1112.75,3412,1459
10/06/2005,10:17,1112.75,1113.50,1112.25,1113.25,7143,2039
10/06/2005,10:18,1113.25,1114.00,1113.00,1113.50,4523,2924
10/06/2005,10:19,1113.75,1113.75,1112.75,1112.75,1536,3065
10/06/2005,10:20,1113.00,1114.00,1112.75,1113.75,4949,3014
10/06/2005,10:21,1113.75,1113.75,1113.00,1113.25,974,3335
10/06/2005,10:22,1113.25,1113.50,1113.00,1113.50,1144,993
10/06/2005,10:23,1113.25,1113.50,1113.25,1113.50,430,206
10/06/2005,10:24,1113.50,1113.50,1113.00,1113.00,1088,602
10/06/2005,10:25,1113.00,1113.50,1113.00,1113.25,845,389
10/06/2005,10:26,1113.25,1113.50,1113.00,1113.00,349,344
10/06/2005,10:27,1113.00,1113.25,1112.75,1113.00,734,1702
10/06/2005,10:28,1113.00,1113.25,1112.50,1112.50,544,1230
10/06/2005,10:29,1112.50,1112.75,1111.75,1112.00,1483,3793
10/06/2005,10:30,1111.75,1112.25,1111.75,1111.75,787,1593
10/06/2005,10:31,1111.75,1112.25,1111.50,1112.00,1967,1157
10/06/2005,10:32,1112.00,1112.50,1111.75,1112.25,881,753
10/06/2005,10:33,1112.25,1112.75,1112.00,1112.50,1136,87
10/06/2005,10:34,1112.50,1112.50,1112.25,1112.25,72,996
10/06/2005,10:35,1112.25,1112.75,1112.00,1112.25,311,665
10/06/2005,10:36,1112.00,1112.25,1111.75,1112.00,258,781
10/06/2005,10:37,1112.25,1112.50,1112.00,1112.25,426,340
10/06/2005,10:38,1112.25,1112.25,1111.75,1112.00,342,559
10/06/2005,10:39,1111.75,1112.00,1111.50,1111.75,216,1245
10/06/2005,10:40,1111.50,1112.00,1111.50,1111.50,690,940
10/06/2005,10:41,1111.75,1112.00,1111.50,1111.50,575,1286
10/06/2005,10:42,1111.50,1111.50,1110.25,1110.50,1112,5283
10/06/2005,10:43,1110.50,1111.25,1110.50,1111.25,2139,724
10/06/2005,10:44,1111.25,1111.50,1110.75,1111.25,734,1034
10/06/2005,10:45,1111.25,1111.75,1111.00,1111.50,860,439
10/06/2005,10:46,1111.50,1111.75,1111.25,1111.25,71,669
10/06/2005,10:47,1111.25,1111.50,1111.00,1111.25,703,143
10/06/2005,10:48,1111.25,1112.00,1111.25,1111.75,1535,370
10/06/2005,10:49,1111.75,1111.75,1111.00,1111.25,281,1067
10/06/2005,10:50,1111.25,1111.75,1111.00,1111.50,940,1065
10/06/2005,10:51,1111.50,1111.75,1111.00,1111.50,742,277
10/06/2005,10:52,1111.75,1112.00,1111.25,1111.50,426,564
10/06/2005,10:53,1111.50,1112.00,1111.50,1111.75,408,70
10/06/2005,10:54,1111.50,1112.00,1111.50,1111.50,334,198
10/06/2005,10:55,1111.75,1112.00,1111.50,1112.00,354,41
10/06/2005,10:56,1112.00,1112.50,1111.75,1112.50,2300,426
10/06/2005,10:57,1112.50,1112.50,1111.75,1112.00,282,915
10/06/2005,10:58,1112.00,1112.00,1111.75,1112.00,20,87
10/06/2005,10:59,1111.75,1112.00,1111.75,1112.00,301,96
10/06/2005,11:00,1111.75,1112.00,1111.50,1111.75,150,594
10/06/2005,11:01,1111.75,1112.00,1111.50,1111.75,304,259
10/06/2005,11:02,1111.75,1112.75,1111.75,1112.50,2099,1388
10/06/2005,11:03,1112.50,1112.50,1112.00,1112.50,773,576
10/06/2005,11:04,1112.50,1112.75,1112.25,1112.50,950,317
10/06/2005,11:05,1112.25,1112.75,1112.25,1112.50,310,49
10/06/2005,11:06,1112.50,1113.50,1112.50,1113.25,2324,880
10/06/2005,11:07,1113.25,1113.50,1113.00,1113.25,903,778
10/06/2005,11:08,1113.25,1113.50,1112.75,1112.75,533,993
10/06/2005,11:09,1113.00,1113.00,1112.25,1112.25,239,1237
10/06/2005,11:10,1112.50,1112.75,1112.25,1112.50,519,253
10/06/2005,11:11,1112.50,1113.00,1112.50,1112.75,285,233
10/06/2005,11:12,1112.50,1112.75,1112.25,1112.50,148,380
10/06/2005,11:13,1112.50,1112.75,1112.50,1112.50,22,173
10/06/2005,11:14,1112.50,1112.50,1111.75,1111.75,176,2425
10/06/2005,11:15,1111.75,1112.00,1111.75,1111.75,237,97
10/06/2005,11:16,1112.00,1112.00,1111.50,1112.00,200,585
10/06/2005,11:17,1112.00,1112.00,1111.75,1112.00,136,146
10/06/2005,11:18,1111.75,1112.25,1111.75,1112.00,1071,244
10/06/2005,11:19,1112.00,1112.00,1111.25,1111.25,77,757
10/06/2005,11:20,1111.25,1111.50,1110.50,1110.75,1335,2958
10/06/2005,11:21,1110.75,1111.50,1110.75,1111.25,1973,547
10/06/2005,11:22,1111.25,1111.50,1111.00,1111.25,336,583
10/06/2005,11:23,1111.00,1111.25,1110.75,1110.75,428,894
10/06/2005,11:24,1110.50,1111.00,1110.50,1111.00,862,332
10/06/2005,11:25,1111.00,1111.00,1110.25,1110.75,1788,1263
10/06/2005,11:26,1110.75,1111.00,1110.50,1110.75,305,356
10/06/2005,11:27,1110.75,1111.00,1109.00,1109.50,1254,7104
10/06/2005,11:28,1109.50,1109.50,1107.75,1108.25,2348,6836
10/06/2005,11:29,1108.25,1108.75,1108.00,1108.50,1731,514
10/06/2005,11:30,1108.75,1108.75,1107.75,1108.00,798,3179
10/06/2005,11:31,1108.00,1108.25,1107.75,1108.00,1585,1385
10/06/2005,11:32,1108.25,1108.25,1106.75,1106.75,2467,6131
10/06/2005,11:33,1107.00,1107.25,1105.50,1105.75,2767,6642
10/06/2005,11:34,1106.00,1106.25,1105.50,1106.00,2767,1893
10/06/2005,11:35,1106.25,1106.75,1106.00,1106.50,4806,2241
10/06/2005,11:36,1106.50,1107.75,1106.50,1107.50,2670,1984
10/06/2005,11:37,1107.25,1107.75,1107.00,1107.25,1349,1588
10/06/2005,11:38,1107.25,1107.50,1106.75,1106.75,715,1894
10/06/2005,11:39,1106.50,1106.75,1106.25,1106.50,1097,1056
10/06/2005,11:40,1106.50,1107.50,1106.50,1107.00,1035,464
10/06/2005,11:41,1107.00,1107.25,1106.25,1106.25,557,1111
10/06/2005,11:42,1106.25,1106.75,1106.00,1106.50,1511,885
10/06/2005,11:43,1106.75,1107.75,1106.50,1107.25,3188,3175
10/06/2005,11:44,1107.25,1107.50,1107.00,1107.25,601,1146
10/06/2005,11:45,1107.25,1108.25,1107.00,1108.00,3276,1567
10/06/2005,11:46,1108.00,1108.50,1107.75,1108.50,1547,1311
10/06/2005,11:47,1108.25,1108.50,1108.00,1108.25,1161,803
10/06/2005,11:48,1108.25,1108.75,1108.00,1108.75,915,241
10/06/2005,11:49,1108.75,1109.00,1108.50,1108.75,1828,402
10/06/2005,11:50,1108.75,1109.50,1108.75,1109.00,2344,1058
10/06/2005,11:51,1109.00,1109.25,1108.50,1108.75,525,1815
10/06/2005,11:52,1108.75,1109.25,1108.75,1109.00,767,256
10/06/2005,11:53,1109.00,1109.50,1109.00,1109.25,709,465
10/06/2005,11:54,1109.25,1109.50,1109.00,1109.00,286,1069
10/06/2005,11:55,1109.00,1109.50,1109.00,1109.00,332,166
10/06/2005,11:56,1109.00,1109.25,1108.50,1108.75,386,1159
10/06/2005,11:57,1108.75,1110.00,1108.50,1109.75,2369,801
10/06/2005,11:58,1109.75,1110.00,1109.50,1109.75,597,1232
10/06/2005,11:59,1109.75,1110.00,1109.25,1109.50,235,1348
10/06/2005,12:00,1109.50,1109.50,1108.75,1109.00,626,930
10/06/2005,12:01,1109.00,1109.25,1108.75,1109.25,295,333
10/06/2005,12:02,1109.00,1111.00,1109.00,1111.00,4809,481
10/06/2005,12:03,1111.00,1111.00,1109.75,1109.75,750,3139
10/06/2005,12:04,1109.75,1110.50,1109.75,1110.25,604,169
10/06/2005,12:05,1110.25,1110.25,1110.00,1110.00,608,423
10/06/2005,12:06,1110.25,1110.75,1110.25,1110.25,748,655
10/06/2005,12:07,1110.25,1110.50,1110.00,1110.00,119,626
10/06/2005,12:08,1110.25,1110.50,1109.50,1109.50,917,1157
10/06/2005,12:09,1109.50,1109.75,1108.75,1109.25,1116,1562
10/06/2005,12:10,1109.00,1109.50,1108.75,1109.00,369,1360
10/06/2005,12:11,1109.00,1109.25,1108.25,1109.00,1508,2471
10/06/2005,12:12,1109.00,1109.25,1108.75,1109.00,332,440
10/06/2005,12:13,1109.00,1110.25,1109.00,1110.00,2817,1195
10/06/2005,12:14,1110.00,1110.25,1109.50,1109.50,119,344
10/06/2005,12:15,1109.50,1109.75,1109.25,1109.50,357,109
10/06/2005,12:16,1109.50,1109.50,1108.50,1108.75,804,1269
10/06/2005,12:17,1108.75,1109.25,1108.75,1109.00,402,391
10/06/2005,12:18,1109.25,1109.25,1108.75,1109.25,431,352
10/06/2005,12:19,1109.25,1109.50,1108.50,1109.00,811,925
10/06/2005,12:20,1108.75,1109.25,1108.75,1109.25,296,330
10/06/2005,12:21,1109.00,1109.25,1108.75,1108.75,220,281
10/06/2005,12:22,1109.00,1109.00,1108.25,1108.50,385,1234
10/06/2005,12:23,1108.25,1109.00,1108.25,1108.75,161,184
10/06/2005,12:24,1108.75,1108.75,1108.25,1108.25,29,259
10/06/2005,12:25,1108.25,1108.50,1107.50,1107.75,1257,3092
10/06/2005,12:26,1107.75,1108.00,1107.25,1107.75,1083,1128
10/06/2005,12:27,1108.00,1108.00,1107.75,1108.00,166,28
10/06/2005,12:28,1107.75,1108.25,1107.75,1108.25,422,38
10/06/2005,12:29,1108.25,1109.25,1108.00,1109.25,3110,128
10/06/2005,12:30,1109.25,1109.25,1108.50,1108.50,347,1556
10/06/2005,12:31,1108.75,1109.00,1108.50,1108.50,203,390
10/06/2005,12:32,1108.50,1109.00,1108.50,1108.50,115,55
10/06/2005,12:33,1108.75,1108.75,1108.25,1108.25,43,445
10/06/2005,12:34,1108.25,1108.50,1108.00,1108.25,447,406
10/06/2005,12:35,1108.25,1108.75,1107.50,1108.75,1817,2088
10/06/2005,12:36,1108.50,1109.50,1108.50,1109.00,932,1328
10/06/2005,12:37,1109.00,1109.00,1108.25,1108.75,416,441
10/06/2005,12:38,1108.75,1108.75,1108.25,1108.50,123,257
10/06/2005,12:39,1108.50,1108.50,1108.25,1108.50,78,26
10/06/2005,12:40,1108.25,1108.75,1108.25,1108.50,190,196
10/06/2005,12:41,1108.50,1109.00,1108.50,1108.75,151,149
10/06/2005,12:42,1108.75,1109.25,1108.75,1109.00,213,625
10/06/2005,12:43,1109.25,1109.25,1108.50,1108.75,257,649
10/06/2005,12:44,1108.75,1109.25,1108.50,1108.50,486,352
10/06/2005,12:45,1108.50,1108.75,1108.25,1108.25,362,626
10/06/2005,12:46,1108.50,1108.50,1107.25,1107.50,433,2266
10/06/2005,12:47,1107.50,1107.75,1107.00,1107.50,812,1480
10/06/2005,12:48,1107.50,1107.75,1107.25,1107.50,547,514
10/06/2005,12:49,1107.50,1107.75,1107.25,1107.50,161,458
10/06/2005,12:50,1107.75,1108.00,1107.25,1107.50,615,675
10/06/2005,12:51,1107.75,1108.00,1107.00,1107.25,671,1453
10/06/2005,12:52,1107.25,1107.50,1106.75,1106.75,1271,1378
10/06/2005,12:53,1106.75,1106.75,1105.25,1105.50,3025,6752
10/06/2005,12:54,1105.50,1105.75,1104.25,1104.75,4635,6974
10/06/2005,12:55,1104.75,1105.25,1104.50,1105.00,2359,3138
10/06/2005,12:56,1105.00,1105.25,1104.50,1104.75,1135,1105
10/06/2005,12:57,1104.50,1105.00,1104.25,1104.25,1019,2960
10/06/2005,12:58,1104.25,1104.50,1103.25,1103.75,4984,7590
10/06/2005,12:59,1103.75,1103.75,1102.75,1103.25,5071,5659
10/06/2005,13:00,1103.25,1103.75,1102.75,1103.50,2531,1954
10/06/2005,13:01,1103.50,1103.50,1102.25,1102.25,3010,4687
10/06/2005,13:02,1102.25,1102.50,1101.50,1102.50,4420,7997
10/06/2005,13:03,1102.50,1102.50,1101.50,1101.75,2725,3900
10/06/2005,13:04,1101.75,1102.50,1101.25,1101.25,1960,4722
10/06/2005,13:05,1101.25,1102.00,1101.00,1101.75,4751,2979
10/06/2005,13:06,1101.75,1102.00,1101.25,1101.75,1520,2264
10/06/2005,13:07,1101.50,1102.50,1101.50,1102.50,3706,1328
10/06/2005,13:08,1102.25,1103.00,1102.00,1102.00,3095,2731
10/06/2005,13:09,1102.25,1102.75,1102.00,1102.25,996,1939
10/06/2005,13:10,1102.25,1102.50,1102.00,1102.00,1115,2623
10/06/2005,13:11,1102.00,1102.25,1101.75,1102.00,507,873
10/06/2005,13:12,1102.00,1102.75,1101.75,1102.50,1996,1390
10/06/2005,13:13,1102.25,1103.25,1102.25,1103.00,3068,1348
10/06/2005,13:14,1103.00,1103.25,1102.75,1103.00,1080,462
10/06/2005,13:15,1102.75,1103.50,1102.75,1103.25,2033,1737
10/06/2005,13:16,1103.00,1103.50,1103.00,1103.25,921,396
10/06/2005,13:17,1103.50,1104.50,1103.25,1104.00,4902,2192
10/06/2005,13:18,1104.00,1104.25,1103.75,1104.00,738,954
10/06/2005,13:19,1104.00,1104.00,1103.25,1103.50,921,1360
10/06/2005,13:20,1103.50,1104.25,1103.00,1103.75,1894,1009
10/06/2005,13:21,1103.75,1104.25,1103.50,1103.50,825,1050
10/06/2005,13:22,1103.75,1104.00,1103.25,1103.25,370,1488
10/06/2005,13:23,1103.50,1103.75,1103.25,1103.50,494,217
10/06/2005,13:24,1103.25,1103.50,1102.50,1102.75,1184,3366
10/06/2005,13:25,1102.75,1102.75,1102.00,1102.25,955,1474
10/06/2005,13:26,1102.50,1102.75,1102.25,1102.75,816,376
10/06/2005,13:27,1102.50,1103.75,1102.50,1103.75,2210,847
10/06/2005,13:28,1103.75,1104.25,1103.50,1104.00,1252,647
10/06/2005,13:29,1104.00,1104.50,1104.00,1104.25,1259,539
10/06/2005,13:30,1104.25,1104.25,1103.50,1103.75,1043,1042
10/06/2005,13:31,1103.75,1104.00,1103.50,1103.50,678,632
10/06/2005,13:32,1103.50,1104.00,1103.00,1103.25,1322,1119
10/06/2005,13:33,1103.25,1103.25,1103.00,1103.25,733,242
10/06/2005,13:34,1103.25,1103.50,1103.00,1103.25,181,197
10/06/2005,13:35,1103.00,1103.50,1102.75,1103.25,1074,1250
10/06/2005,13:36,1103.00,1103.25,1102.50,1102.75,344,1154
10/06/2005,13:37,1102.75,1103.00,1102.50,1102.50,359,470
10/06/2005,13:38,1102.75,1102.75,1101.75,1101.75,855,3021
10/06/2005,13:39,1101.50,1102.25,1100.75,1101.50,3120,4619
10/06/2005,13:40,1101.50,1102.50,1101.50,1102.25,1727,1026
10/06/2005,13:41,1102.00,1103.50,1102.00,1103.00,3303,1911
10/06/2005,13:42,1103.00,1103.00,1102.50,1102.50,255,697
10/06/2005,13:43,1102.50,1102.75,1102.00,1102.00,490,1643
10/06/2005,13:44,1102.00,1102.75,1101.50,1101.75,1181,1113
10/06/2005,13:45,1101.75,1102.50,1101.75,1102.25,775,385
10/06/2005,13:46,1102.50,1103.00,1102.25,1102.50,1504,489
10/06/2005,13:47,1102.50,1102.75,1102.00,1102.25,491,770
10/06/2005,13:48,1102.25,1103.25,1102.00,1103.00,2455,570
10/06/2005,13:49,1103.00,1103.50,1102.75,1103.00,1175,1515
10/06/2005,13:50,1102.75,1103.00,1102.75,1103.00,49,507
10/06/2005,13:51,1103.00,1103.50,1102.00,1102.25,1845,1659
10/06/2005,13:52,1102.25,1102.50,1100.00,1100.75,2923,8766
10/06/2005,13:53,1100.75,1101.25,1099.25,1099.50,2963,9191
10/06/2005,13:54,1099.50,1100.75,1099.50,1100.50,3107,3021
10/06/2005,13:55,1100.50,1101.25,1100.00,1100.75,3029,1569
10/06/2005,13:56,1100.75,1101.50,1100.50,1101.00,2316,2359
10/06/2005,13:57,1101.00,1101.25,1101.00,1101.00,1097,437
10/06/2005,13:58,1101.25,1101.50,1101.00,1101.25,1022,573
10/06/2005,13:59,1101.50,1101.50,1101.25,1101.50,293,815
10/06/2005,14:00,1101.50,1101.75,1101.25,1101.50,733,367
10/06/2005,14:01,1101.25,1101.50,1100.50,1100.75,644,2319
10/06/2005,14:02,1100.75,1101.00,1100.50,1100.50,872,1358
10/06/2005,14:03,1100.50,1101.00,1100.00,1101.00,2031,1670
10/06/2005,14:04,1101.00,1101.25,1100.75,1101.25,390,552
10/06/2005,14:05,1101.25,1101.50,1101.00,1101.00,1056,716
10/06/2005,14:06,1101.25,1101.25,1100.50,1100.75,1034,1062
10/06/2005,14:07,1100.50,1101.00,1100.00,1100.25,1168,1963
10/06/2005,14:08,1100.50,1101.00,1100.25,1100.75,1448,774
10/06/2005,14:09,1100.75,1100.75,1099.50,1099.75,2103,2379
10/06/2005,14:10,1099.75,1100.25,1098.25,1099.00,4762,9811
10/06/2005,14:11,1099.00,1099.50,1098.75,1099.50,2130,2021
10/06/2005,14:12,1099.50,1099.75,1099.25,1099.75,2347,291
10/06/2005,14:13,1099.75,1100.00,1099.50,1099.75,1997,1124
10/06/2005,14:14,1100.00,1100.50,1099.75,1100.50,2785,269
10/06/2005,14:15,1100.50,1101.00,1100.00,1101.00,2667,1298
10/06/2005,14:16,1101.00,1101.50,1100.75,1101.00,2015,1451
10/06/2005,14:17,1101.00,1101.00,1100.25,1100.25,679,1299
10/06/2005,14:18,1100.25,1100.50,1099.75,1100.25,662,2125
10/06/2005,14:19,1100.50,1100.50,1099.75,1100.25,2105,1800
10/06/2005,14:20,1100.25,1100.50,1099.50,1099.50,65,797
10/06/2005,14:21,1099.50,1100.00,1099.50,1099.75,1293,696
10/06/2005,14:22,1100.00,1100.00,1098.75,1099.00,1137,3623
10/06/2005,14:23,1099.00,1099.25,1098.50,1098.75,2397,2050
10/06/2005,14:24,1099.00,1099.25,1097.50,1097.75,2656,6977
10/06/2005,14:25,1097.75,1098.25,1096.75,1097.25,4505,9480
10/06/2005,14:26,1097.50,1098.25,1097.25,1098.25,3009,2545
10/06/2005,14:27,1098.25,1098.50,1097.50,1098.00,2360,1915
10/06/2005,14:28,1098.25,1098.25,1097.50,1098.00,941,1617
10/06/2005,14:29,1098.00,1098.25,1097.25,1097.50,1126,1997
10/06/2005,14:30,1097.50,1097.50,1095.75,1096.25,3379,8999
10/06/2005,14:31,1096.00,1096.75,1095.50,1096.00,6677,4869
10/06/2005,14:32,1096.25,1096.50,1095.75,1096.00,1943,1778
10/06/2005,14:33,1095.75,1096.00,1095.00,1095.25,3872,5991
10/06/2005,14:34,1095.25,1096.00,1094.50,1095.75,5863,4420
10/06/2005,14:35,1095.75,1096.00,1095.00,1095.00,1069,2467
10/06/2005,14:36,1095.25,1095.25,1093.00,1093.50,5234,11141
10/06/2005,14:37,1093.50,1094.25,1092.75,1094.25,6491,4786
10/06/2005,14:38,1094.00,1094.25,1093.50,1094.00,2147,1726
10/06/2005,14:39,1094.00,1094.75,1093.50,1094.00,2958,3308
10/06/2005,14:40,1093.75,1094.50,1093.50,1094.50,3456,1985
10/06/2005,14:41,1094.50,1094.75,1094.00,1094.75,2212,2069
10/06/2005,14:42,1094.50,1095.75,1094.50,1095.75,4256,2230
10/06/2005,14:43,1095.75,1095.75,1095.00,1095.00,2015,2366
10/06/2005,14:44,1095.25,1097.00,1095.00,1096.50,8903,2230
10/06/2005,14:45,1096.50,1098.50,1096.50,1098.25,10041,3455
10/06/2005,14:46,1098.00,1099.75,1098.00,1099.50,9633,5908
10/06/2005,14:47,1099.25,1100.00,1098.75,1099.25,5588,6603
10/06/2005,14:48,1099.25,1100.75,1099.00,1100.25,8021,2613
10/06/2005,14:49,1100.00,1101.50,1100.00,1101.25,8071,5142
10/06/2005,14:50,1101.25,1104.00,1101.00,1103.75,10911,4788
10/06/2005,14:51,1103.50,1104.25,1103.00,1103.75,6952,5283
10/06/2005,14:52,1103.75,1105.00,1103.50,1104.75,8631,4782
10/06/2005,14:53,1104.75,1106.00,1104.50,1104.50,5814,3923
10/06/2005,14:54,1104.75,1105.00,1103.75,1104.25,3052,5339
10/06/2005,14:55,1104.25,1104.50,1103.50,1103.50,1422,3102
10/06/2005,14:56,1103.50,1103.75,1103.00,1103.00,1496,4357
10/06/2005,14:57,1103.00,1103.25,1102.75,1103.25,935,2173
10/06/2005,14:58,1103.25,1103.50,1102.50,1102.75,3188,4167
10/06/2005,14:59,1103.00,1103.00,1102.25,1102.50,1762,4803
10/06/2005,15:00,1102.50,1103.25,1102.25,1102.50,3387,3132
10/06/2005,15:01,1102.50,1103.25,1102.00,1103.25,4624,3175
10/06/2005,15:02,1103.25,1103.50,1102.00,1102.25,1781,4849
10/06/2005,15:03,1102.25,1103.25,1102.25,1102.75,2389,832
10/06/2005,15:04,1102.75,1103.50,1102.50,1103.25,2438,1243
10/06/2005,15:05,1103.25,1103.25,1102.75,1102.75,646,2070
10/06/2005,15:06,1102.75,1103.00,1102.50,1102.50,1262,425
10/06/2005,15:07,1102.75,1103.25,1102.50,1102.75,1060,1737
10/06/2005,15:08,1103.00,1103.00,1102.50,1102.75,223,1343
10/06/2005,15:09,1102.75,1103.25,1102.75,1103.00,580,491
10/06/2005,15:10,1103.00,1103.00,1102.25,1102.50,604,1758
10/06/2005,15:11,1102.75,1103.00,1102.50,1102.75,1059,719
10/06/2005,15:12,1102.75,1103.25,1102.50,1102.75,1030,796
10/06/2005,15:13,1103.00,1103.50,1103.00,1103.50,2025,1123
10/06/2005,15:14,1103.25,1103.50,1103.25,1103.50,407,1669
10/06/2005,15:15,1103.50,1104.25,1103.25,1103.75,6308,2007
10/06/2005,15:16,1103.75,1104.00,1103.50,1103.50,74,1
10/06/2005,15:31,1103.75,1104.00,1103.75,1103.75,231,563
10/06/2005,15:32,1103.75,1104.00,1103.50,1104.00,360,40
10/06/2005,15:33,1104.00,1104.25,1104.00,1104.25,250,10
10/06/2005,15:34,1104.25,1104.25,1104.00,1104.25,180,37
10/06/2005,15:35,1104.25,1104.25,1104.00,1104.00,62,420
10/06/2005,15:36,1104.00,1104.00,1103.75,1104.00,5,61
10/06/2005,15:37,1104.00,1104.00,1104.00,1104.00,132,0
10/06/2005,15:38,1104.00,1104.25,1103.75,1104.25,5,1
10/06/2005,15:40,1104.25,1104.25,1104.00,1104.00,2,30
10/06/2005,15:41,1104.00,1104.00,1104.00,1104.00,0,226
10/06/2005,15:42,1104.00,1104.00,1104.00,1104.00,0,51
10/06/2005,15:43,1104.00,1104.00,1103.75,1104.00,16,35
10/06/2005,15:44,1104.00,1104.00,1103.75,1103.75,2,304
10/06/2005,15:45,1104.00,1104.00,1103.75,1104.00,123,2
10/06/2005,15:46,1104.00,1104.25,1104.00,1104.25,40,0
10/06/2005,15:47,1104.00,1104.25,1104.00,1104.00,3,17
10/06/2005,15:48,1104.00,1104.50,1104.00,1104.25,134,8
10/06/2005,15:49,1104.25,1104.50,1104.25,1104.25,3,111
10/06/2005,15:50,1104.50,1104.75,1104.25,1104.50,331,17
10/06/2005,15:51,1104.75,1105.00,1104.25,1105.00,168,27
10/06/2005,15:52,1104.75,1105.25,1104.75,1105.00,137,69
10/06/2005,15:53,1105.25,1105.25,1104.75,1105.00,52,69
10/06/2005,15:54,1104.75,1105.00,1104.75,1105.00,13,5
10/06/2005,15:55,1105.00,1105.25,1105.00,1105.25,124,150
10/06/2005,15:56,1105.25,1105.50,1105.00,1105.50,195,6
10/06/2005,15:57,1105.25,1105.50,1105.25,1105.50,36,63
10/06/2005,15:58,1105.50,1105.75,1105.25,1105.75,387,180
10/06/2005,15:59,1105.50,1105.75,1105.50,1105.75,215,15
10/06/2005,16:00,1105.75,1106.00,1105.50,1105.50,170,74
10/06/2005,17:01,1103.75,1103.75,1103.00,1103.25,73,414
10/06/2005,17:02,1103.25,1103.25,1102.75,1103.00,85,104
10/06/2005,17:03,1103.25,1103.75,1103.25,1103.50,304,8
10/06/2005,17:04,1103.25,1103.50,1103.25,1103.50,16,2
10/06/2005,17:05,1103.75,1103.75,1103.75,1103.75,70,0
10/06/2005,17:06,1103.75,1103.75,1103.75,1103.75,61,0
10/06/2005,17:07,1103.75,1104.00,1103.75,1104.00,38,0
10/06/2005,17:08,1104.00,1104.50,1104.00,1104.25,201,89
10/06/2005,17:09,1104.25,1104.50,1104.25,1104.50,212,15
10/06/2005,17:10,1104.50,1105.00,1104.50,1104.75,137,2
10/06/2005,17:11,1104.75,1104.75,1104.25,1104.50,22,70
10/06/2005,17:12,1104.50,1104.50,1104.50,1104.50,10,0
10/06/2005,17:13,1104.50,1104.50,1104.25,1104.50,16,10
10/06/2005,17:14,1104.50,1104.50,1104.50,1104.50,11,0
10/06/2005,17:15,1104.50,1104.50,1104.50,1104.50,7,0
10/06/2005,17:16,1104.50,1104.50,1104.50,1104.50,48,0
10/06/2005,17:17,1104.50,1104.50,1103.75,1103.75,2,134
10/06/2005,17:18,1104.00,1104.25,1104.00,1104.00,25,5
10/06/2005,17:19,1104.25,1104.25,1104.00,1104.25,75,5
10/06/2005,17:20,1104.50,1104.50,1104.00,1104.25,16,29
10/06/2005,17:21,1104.25,1104.25,1104.25,1104.25,21,0
10/06/2005,17:22,1104.25,1104.25,1104.25,1104.25,1,0
10/06/2005,17:23,1104.25,1104.25,1104.25,1104.25,27,0
10/06/2005,17:25,1104.25,1104.25,1104.25,1104.25,100,0
10/06/2005,17:27,1104.50,1104.50,1104.50,1104.50,1,0
10/06/2005,17:28,1104.50,1104.50,1104.50,1104.50,45,0
10/06/2005,17:29,1104.50,1104.50,1104.50,1104.50,172,0
10/06/2005,17:31,1104.50,1104.50,1104.50,1104.50,5,0
10/06/2005,17:32,1104.50,1104.75,1104.50,1104.50,5,5
10/06/2005,17:36,1104.75,1104.75,1104.75,1104.75,1,0
10/06/2005,17:37,1104.75,1104.75,1104.75,1104.75,10,0
10/06/2005,17:38,1104.75,1104.75,1104.75,1104.75,1,0
10/06/2005,17:39,1104.75,1104.75,1104.75,1104.75,3,0
10/06/2005,17:40,1104.50,1104.50,1104.50,1104.50,0,1
10/06/2005,17:42,1104.50,1104.50,1104.50,1104.50,0,1
10/06/2005,17:44,1104.50,1104.50,1104.50,1104.50,0,30
10/06/2005,17:45,1104.50,1104.50,1104.50,1104.50,0,1
10/06/2005,17:47,1104.50,1104.75,1104.50,1104.75,3,46
10/06/2005,17:48,1104.50,1104.50,1104.50,1104.50,0,5
10/06/2005,17:49,1104.75,1104.75,1104.75,1104.75,15,0
10/06/2005,17:51,1104.50,1104.50,1104.50,1104.50,0,5
10/06/2005,17:52,1104.50,1104.50,1104.50,1104.50,0,1
10/06/2005,17:53,1104.75,1104.75,1104.75,1104.75,2,0
10/06/2005,17:54,1104.50,1104.50,1104.50,1104.50,0,7
10/06/2005,17:57,1104.50,1104.75,1104.50,1104.75,43,3
10/06/2005,17:59,1104.50,1104.50,1104.50,1104.50,0,1
10/06/2005,18:01,1104.50,1104.50,1104.50,1104.50,0,14
10/06/2005,18:02,1104.25,1104.25,1104.25,1104.25,0,1
10/06/2005,18:03,1104.50,1104.50,1104.50,1104.50,19,0
10/06/2005,18:05,1104.50,1104.50,1104.50,1104.50,2,0
10/06/2005,18:06,1104.50,1104.50,1104.50,1104.50,3,0
10/06/2005,18:07,1104.50,1104.50,1104.50,1104.50,5,0
10/06/2005,18:08,1104.50,1104.50,1104.25,1104.50,4,40
10/06/2005,18:09,1104.50,1104.50,1104.50,1104.50,5,0
10/06/2005,18:10,1104.50,1104.50,1104.50,1104.50,4,0
10/06/2005,18:11,1104.50,1104.50,1104.50,1104.50,8,0
10/06/2005,18:12,1104.50,1104.50,1104.50,1104.50,3,0
10/06/2005,18:13,1104.50,1104.50,1104.50,1104.50,1,0
10/06/2005,18:19,1104.50,1104.50,1104.50,1104.50,3,0
10/06/2005,18:20,1104.50,1104.50,1104.50,1104.50,5,0
10/06/2005,18:21,1104.75,1104.75,1104.75,1104.75,12,0
10/06/2005,18:22,1104.50,1104.50,1104.50,1104.50,0,5
10/06/2005,18:23,1104.50,1104.50,1104.50,1104.50,0,24
10/06/2005,18:26,1104.75,1104.75,1104.75,1104.75,101,0
10/06/2005,18:27,1104.75,1105.00,1104.75,1105.00,26,0
10/06/2005,18:31,1104.75,1104.75,1104.75,1104.75,0,1
10/06/2005,18:32,1105.00,1105.00,1105.00,1105.00,1,0
10/06/2005,18:33,1104.75,1104.75,1104.50,1104.75,54,88
10/06/2005,18:34,1104.75,1104.75,1104.75,1104.75,24,0
10/06/2005,18:36,1104.75,1104.75,1104.75,1104.75,2,0
10/06/2005,18:37,1104.75,1104.75,1104.75,1104.75,1,0
10/06/2005,18:40,1104.75,1104.75,1104.75,1104.75,3,0
10/06/2005,18:41,1105.00,1105.00,1105.00,1105.00,16,0
10/06/2005,18:42,1105.00,1105.00,1105.00,1105.00,2,0
10/06/2005,18:44,1105.00,1105.00,1104.75,1104.75,1,79
10/06/2005,18:45,1104.50,1104.75,1104.50,1104.75,1,4
10/06/2005,18:46,1104.75,1104.75,1104.50,1104.50,1,6
10/06/2005,18:49,1104.75,1104.75,1104.75,1104.75,1,0
10/06/2005,18:52,1104.50,1104.50,1104.50,1104.50,0,1
10/06/2005,18:53,1104.75,1104.75,1104.75,1104.75,27,0
10/06/2005,18:54,1104.75,1104.75,1104.75,1104.75,30,0
10/06/2005,18:55,1104.75,1104.75,1104.75,1104.75,1,0
10/06/2005,18:56,1104.75,1104.75,1104.75,1104.75,2,0
10/06/2005,18:57,1104.50,1104.50,1104.50,1104.50,0,1
10/06/2005,18:58,1104.75,1104.75,1104.75,1104.75,6,0
10/06/2005,19:00,1104.75,1104.75,1104.75,1104.75,3,0
10/06/2005,19:01,1104.75,1104.75,1104.75,1104.75,1,0
10/06/2005,19:03,1104.50,1104.50,1104.50,1104.50,0,53
10/06/2005,19:04,1104.50,1104.75,1104.50,1104.75,55,10
10/06/2005,19:07,1104.50,1104.50,1104.50,1104.50,0,9
10/06/2005,19:08,1104.75,1104.75,1104.50,1104.75,201,50
10/06/2005,19:09,1104.75,1104.75,1104.75,1104.75,13,0
10/06/2005,19:12,1104.75,1104.75,1104.75,1104.75,7,0
10/06/2005,19:16,1105.00,1105.00,1105.00,1105.00,1,0
10/06/2005,19:17,1104.75,1105.00,1104.75,1105.00,1,1
10/06/2005,19:18,1104.75,1105.25,1104.75,1105.00,150,12
10/06/2005,19:19,1105.25,1105.25,1105.00,1105.00,4,3
10/06/2005,19:20,1105.00,1105.25,1105.00,1105.25,100,10
10/06/2005,19:21,1105.25,1105.50,1105.25,1105.25,102,24
10/06/2005,19:24,1105.00,1105.00,1105.00,1105.00,0,63
10/06/2005,19:28,1105.00,1105.00,1105.00,1105.00,0,53
10/06/2005,19:29,1105.00,1105.00,1104.75,1104.75,0,25
10/06/2005,19:30,1105.00,1105.00,1105.00,1105.00,10,0
10/06/2005,19:31,1105.00,1105.00,1105.00,1105.00,1,0
10/06/2005,19:32,1105.00,1105.00,1105.00,1105.00,8,0
10/06/2005,19:33,1105.00,1105.00,1105.00,1105.00,1,0
10/06/2005,19:35,1105.25,1105.25,1105.25,1105.25,1,0
10/06/2005,19:37,1105.25,1105.25,1105.25,1105.25,1,0
10/06/2005,19:38,1105.00,1105.00,1105.00,1105.00,0,3
10/06/2005,19:39,1105.25,1105.25,1105.25,1105.25,64,0
10/06/2005,19:42,1105.25,1105.25,1105.25,1105.25,2,0
10/06/2005,19:43,1105.25,1105.25,1105.25,1105.25,1,0
10/06/2005,19:44,1105.25,1105.50,1105.25,1105.50,35,0
10/06/2005,19:45,1105.25,1105.50,1105.25,1105.50,1,1
10/06/2005,19:46,1105.25,1105.25,1105.25,1105.25,0,1
10/06/2005,19:47,1105.25,1105.25,1105.25,1105.25,0,5
10/06/2005,19:50,1105.50,1105.50,1105.25,1105.25,58,3
10/06/2005,19:51,1105.50,1105.50,1105.50,1105.50,15,0
10/06/2005,19:53,1105.50,1105.50,1105.50,1105.50,52,0
10/06/2005,19:54,1105.50,1105.50,1105.50,1105.50,5,0
10/06/2005,19:58,1105.25,1105.25,1105.25,1105.25,0,2
10/06/2005,19:59,1105.50,1105.50,1105.50,1105.50,69,0
10/06/2005,20:00,1105.50,1105.50,1105.50,1105.50,10,0
10/06/2005,20:02,1105.25,1105.50,1105.25,1105.50,4,2
10/06/2005,20:10,1105.50,1105.50,1105.50,1105.50,24,0
10/06/2005,20:13,1105.50,1105.50,1105.50,1105.50,2,0
10/06/2005,20:15,1105.50,1105.50,1105.50,1105.50,11,0
10/06/2005,20:18,1105.50,1105.50,1105.50,1105.50,4,0
10/06/2005,20:23,1105.75,1105.75,1105.75,1105.75,112,0
10/06/2005,20:25,1105.75,1105.75,1105.75,1105.75,2,0
10/06/2005,20:26,1105.75,1105.75,1105.75,1105.75,11,0
10/06/2005,20:27,1105.75,1105.75,1105.75,1105.75,5,0
10/06/2005,20:29,1105.75,1105.75,1105.75,1105.75,4,0
10/06/2005,20:30,1105.75,1106.00,1105.75,1106.00,7,0
10/06/2005,20:31,1106.00,1106.00,1106.00,1106.00,1,0
10/06/2005,20:33,1105.75,1105.75,1105.75,1105.75,0,1
10/06/2005,20:34,1105.75,1106.25,1105.75,1106.00,211,32
10/06/2005,20:35,1106.00,1106.00,1106.00,1106.00,0,2
10/06/2005,20:36,1106.00,1106.00,1106.00,1106.00,0,8
10/06/2005,20:38,1106.00,1106.00,1105.75,1105.75,0,11
10/06/2005,20:39,1105.75,1105.75,1105.75,1105.75,0,15
10/06/2005,20:41,1105.75,1105.75,1105.75,1105.75,0,6
10/06/2005,20:42,1105.75,1105.75,1105.75,1105.75,0,2
10/06/2005,20:43,1105.75,1105.75,1105.75,1105.75,0,3
10/06/2005,20:44,1105.75,1105.75,1105.75,1105.75,0,6
10/06/2005,20:45,1106.00,1106.00,1106.00,1106.00,11,0
10/06/2005,20:46,1105.75,1105.75,1105.50,1105.50,0,20
10/06/2005,20:48,1106.00,1106.00,1106.00,1106.00,20,0
10/06/2005,20:53,1105.75,1106.00,1105.75,1106.00,30,2
10/06/2005,20:54,1105.75,1105.75,1105.75,1105.75,0,45
10/06/2005,20:56,1105.75,1105.75,1105.75,1105.75,0,87
10/06/2005,20:58,1105.75,1105.75,1105.75,1105.75,0,21
10/06/2005,20:59,1105.75,1105.75,1105.75,1105.75,0,2
10/06/2005,21:01,1105.75,1105.75,1105.75,1105.75,0,12
10/06/2005,21:02,1105.75,1106.00,1105.75,1105.75,20,7
10/06/2005,21:04,1106.00,1106.00,1106.00,1106.00,10,0
10/06/2005,21:05,1106.00,1106.00,1106.00,1106.00,18,0
10/06/2005,21:06,1106.00,1106.00,1106.00,1106.00,7,0
10/06/2005,21:07,1106.00,1106.00,1106.00,1106.00,5,0
10/06/2005,21:09,1105.75,1106.00,1105.75,1106.00,82,1
10/06/2005,21:10,1106.00,1106.25,1106.00,1106.25,25,0
10/06/2005,21:11,1106.25,1106.25,1106.00,1106.00,7,1
10/06/2005,21:12,1106.00,1106.00,1106.00,1106.00,0,6
10/06/2005,21:13,1106.00,1106.00,1106.00,1106.00,0,5
10/06/2005,21:14,1106.00,1106.25,1106.00,1106.25,190,1
10/06/2005,21:15,1106.25,1106.25,1106.25,1106.25,3,0
10/06/2005,21:16,1106.25,1106.25,1106.25,1106.25,32,0
10/06/2005,21:17,1106.00,1106.00,1106.00,1106.00,0,2
10/06/2005,21:18,1106.25,1106.25,1106.25,1106.25,1,0
10/06/2005,21:19,1106.00,1106.00,1106.00,1106.00,0,1
10/06/2005,21:21,1106.25,1106.25,1106.25,1106.25,3,0
10/06/2005,21:22,1106.25,1106.25,1106.00,1106.25,3,2
10/06/2005,21:23,1106.00,1106.00,1106.00,1106.00,0,2
10/06/2005,21:24,1106.25,1106.25,1106.25,1106.25,12,0
10/06/2005,21:25,1106.00,1106.00,1106.00,1106.00,0,1
10/06/2005,21:28,1106.00,1106.00,1106.00,1106.00,0,12
10/06/2005,21:29,1106.00,1106.00,1105.75,1106.00,1,122
10/06/2005,21:33,1105.75,1105.75,1105.50,1105.50,0,24
10/06/2005,21:36,1105.50,1105.50,1105.50,1105.50,0,1
10/06/2005,21:39,1105.75,1105.75,1105.75,1105.75,48,0
10/06/2005,21:40,1105.75,1105.75,1105.75,1105.75,16,0
10/06/2005,21:41,1105.75,1105.75,1105.75,1105.75,2,0
10/06/2005,21:42,1105.50,1105.50,1105.50,1105.50,0,16
10/06/2005,21:44,1105.75,1105.75,1105.75,1105.75,1,0
10/06/2005,21:45,1105.75,1105.75,1105.75,1105.75,1,0
10/06/2005,21:48,1106.00,1106.00,1106.00,1106.00,1,0
10/06/2005,21:49,1106.00,1106.00,1105.75,1105.75,4,2
10/06/2005,21:50,1105.50,1105.50,1105.50,1105.50,0,3
10/06/2005,21:56,1105.75,1105.75,1105.75,1105.75,4,0
10/06/2005,21:57,1105.75,1105.75,1105.75,1105.75,1,0
10/06/2005,21:58,1105.75,1105.75,1105.75,1105.75,10,0
10/06/2005,21:59,1105.50,1105.50,1105.50,1105.50,0,3
10/06/2005,22:00,1105.50,1105.50,1105.50,1105.50,0,1
10/06/2005,22:06,1105.50,1105.75,1105.50,1105.75,8,1
10/06/2005,22:07,1105.75,1105.75,1105.50,1105.50,3,2
10/06/2005,22:08,1105.75,1105.75,1105.75,1105.75,5,0
10/06/2005,22:11,1105.50,1105.50,1105.50,1105.50,0,1
10/06/2005,22:12,1105.50,1105.75,1105.50,1105.75,1,2
10/06/2005,22:13,1105.50,1105.75,1105.50,1105.75,2,1
10/06/2005,22:16,1105.50,1105.50,1105.50,1105.50,0,4
10/06/2005,22:20,1105.75,1105.75,1105.75,1105.75,1,0
10/06/2005,22:25,1105.50,1105.75,1105.50,1105.75,1,1
10/06/2005,22:32,1105.75,1105.75,1105.50,1105.50,33,5
10/06/2005,22:34,1105.75,1105.75,1105.75,1105.75,8,0
10/06/2005,22:37,1106.00,1106.00,1106.00,1106.00,10,0
10/06/2005,22:48,1106.00,1106.00,1106.00,1106.00,1,0
10/06/2005,22:51,1106.00,1106.00,1105.75,1105.75,8,1
10/06/2005,22:54,1106.00,1106.00,1106.00,1106.00,57,0
10/06/2005,22:55,1106.00,1106.00,1106.00,1106.00,60,0
10/06/2005,22:57,1106.25,1106.25,1106.25,1106.25,3,0
10/06/2005,23:00,1106.00,1106.25,1106.00,1106.25,3,1
10/06/2005,23:03,1106.25,1106.25,1106.25,1106.25,15,0
10/06/2005,23:04,1106.00,1106.00,1106.00,1106.00,0,1
10/06/2005,23:05,1106.25,1106.25,1106.25,1106.25,3,0
10/06/2005,23:10,1106.00,1106.00,1106.00,1106.00,0,32
10/06/2005,23:11,1105.75,1105.75,1105.75,1105.75,0,30
10/06/2005,23:12,1106.00,1106.00,1106.00,1106.00,51,0
10/06/2005,23:13,1106.00,1106.00,1106.00,1106.00,1,0
10/06/2005,23:16,1106.25,1106.25,1106.25,1106.25,10,0
10/06/2005,23:17,1106.25,1106.50,1106.25,1106.50,21,0
10/06/2005,23:19,1106.50,1106.50,1106.50,1106.50,1,0
10/06/2005,23:22,1106.25,1106.25,1106.25,1106.25,0,6
10/06/2005,23:23,1106.25,1106.25,1106.25,1106.25,0,35
10/06/2005,23:25,1106.25,1106.25,1106.25,1106.25,0,200
10/06/2005,23:26,1106.25,1106.25,1106.25,1106.25,0,100
10/06/2005,23:27,1106.25,1106.25,1106.25,1106.25,0,1
10/06/2005,23:28,1106.50,1106.50,1106.25,1106.25,1,1
10/06/2005,23:29,1106.25,1106.25,1106.25,1106.25,0,14
10/06/2005,23:30,1106.00,1106.00,1106.00,1106.00,0,3
10/06/2005,23:33,1106.25,1106.25,1106.25,1106.25,12,0
10/06/2005,23:39,1106.25,1106.25,1106.25,1106.25,4,0
10/06/2005,23:41,1106.50,1106.50,1106.50,1106.50,1,0
10/06/2005,23:43,1106.50,1106.50,1106.50,1106.50,2,0
10/06/2005,23:44,1106.50,1106.50,1106.50,1106.50,10,0
10/06/2005,23:46,1106.50,1106.50,1106.50,1106.50,1,0
10/06/2005,23:47,1106.25,1106.25,1106.25,1106.25,0,5
10/06/2005,23:50,1106.25,1106.25,1106.25,1106.25,0,2
10/06/2005,23:51,1106.50,1106.50,1106.50,1106.50,1,0
10/06/2005,23:52,1106.50,1106.50,1106.50,1106.50,3,0
10/06/2005,23:53,1106.50,1106.50,1106.50,1106.50,8,0
10/06/2005,23:54,1106.25,1106.25,1106.25,1106.25,0,102
10/06/2005,23:56,1106.00,1106.00,1106.00,1106.00,0,1
10/06/2005,23:57,1106.00,1106.00,1106.00,1106.00,0,6
10/06/2005,23:58,1106.00,1106.00,1106.00,1106.00,0,4
10/06/2005,23:59,1106.25,1106.25,1106.00,1106.00,2,15
10/07/2005,00:00,1106.00,1106.00,1106.00,1106.00,0,27
10/07/2005,00:01,1106.00,1106.00,1106.00,1106.00,0,22
10/07/2005,00:02,1106.00,1106.25,1106.00,1106.25,4,3
10/07/2005,00:04,1106.00,1106.00,1106.00,1106.00,0,1
10/07/2005,00:06,1105.75,1106.25,1105.75,1106.25,16,33
10/07/2005,00:08,1106.25,1106.50,1106.25,1106.50,5,0
10/07/2005,00:09,1106.25,1106.25,1106.25,1106.25,0,4
10/07/2005,00:17,1106.25,1106.25,1105.75,1105.75,0,65
10/07/2005,00:18,1105.75,1105.75,1105.75,1105.75,0,11
10/07/2005,00:21,1105.75,1105.75,1105.75,1105.75,0,22
10/07/2005,00:22,1105.75,1105.75,1105.75,1105.75,0,3
10/07/2005,00:25,1105.75,1105.75,1105.75,1105.75,0,2
10/07/2005,00:27,1105.75,1105.75,1105.75,1105.75,0,11
10/07/2005,00:28,1105.75,1105.75,1105.75,1105.75,0,13
10/07/2005,00:29,1106.00,1106.00,1106.00,1106.00,2,0
10/07/2005,00:30,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,00:31,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,00:36,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,00:38,1105.75,1105.75,1105.75,1105.75,0,5
10/07/2005,00:39,1105.75,1105.75,1105.75,1105.75,0,12
10/07/2005,00:40,1106.00,1106.00,1106.00,1106.00,2,0
10/07/2005,00:41,1105.75,1105.75,1105.75,1105.75,0,17
10/07/2005,00:42,1106.00,1106.00,1106.00,1106.00,14,0
10/07/2005,00:43,1106.00,1106.00,1105.75,1105.75,18,1
10/07/2005,00:46,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,00:51,1106.00,1106.00,1106.00,1106.00,30,0
10/07/2005,00:53,1106.00,1106.00,1106.00,1106.00,2,0
10/07/2005,00:54,1106.25,1106.25,1106.00,1106.00,3,80
10/07/2005,00:55,1106.00,1106.00,1105.75,1106.00,5,70
10/07/2005,00:57,1105.75,1105.75,1105.75,1105.75,0,20
10/07/2005,01:00,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,01:01,1105.75,1105.75,1105.75,1105.75,0,12
10/07/2005,01:02,1105.75,1106.00,1105.75,1105.75,1,25
10/07/2005,01:04,1105.75,1105.75,1105.75,1105.75,0,2
10/07/2005,01:05,1105.50,1105.50,1105.50,1105.50,0,20
10/07/2005,01:06,1105.50,1105.50,1105.25,1105.25,0,11
10/07/2005,01:08,1105.50,1105.50,1105.50,1105.50,1,0
10/07/2005,01:09,1105.75,1106.00,1105.75,1106.00,19,0
10/07/2005,01:10,1106.00,1106.00,1106.00,1106.00,13,0
10/07/2005,01:11,1106.00,1106.00,1106.00,1106.00,21,0
10/07/2005,01:12,1106.00,1106.00,1106.00,1106.00,6,0
10/07/2005,01:14,1106.00,1106.00,1105.75,1105.75,1,1
10/07/2005,01:15,1105.75,1105.75,1105.75,1105.75,0,5
10/07/2005,01:20,1105.75,1105.75,1105.75,1105.75,0,9
10/07/2005,01:21,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,01:22,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,01:23,1105.75,1105.75,1105.75,1105.75,0,10
10/07/2005,01:25,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,01:28,1105.75,1105.75,1105.75,1105.75,0,7
10/07/2005,01:29,1105.75,1105.75,1105.75,1105.75,0,10
10/07/2005,01:30,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,01:31,1105.75,1106.00,1105.75,1106.00,10,8
10/07/2005,01:32,1106.00,1106.00,1106.00,1106.00,5,0
10/07/2005,01:33,1105.75,1105.75,1105.75,1105.75,0,22
10/07/2005,01:34,1105.75,1105.75,1105.75,1105.75,0,13
10/07/2005,01:37,1105.75,1105.75,1105.75,1105.75,0,5
10/07/2005,01:39,1106.00,1106.00,1106.00,1106.00,76,0
10/07/2005,01:40,1106.00,1106.00,1106.00,1106.00,25,0
10/07/2005,01:41,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,01:42,1106.00,1106.00,1106.00,1106.00,102,0
10/07/2005,01:43,1106.00,1106.00,1106.00,1106.00,26,0
10/07/2005,01:45,1106.25,1106.25,1106.25,1106.25,30,0
10/07/2005,01:46,1106.25,1106.25,1106.25,1106.25,1,0
10/07/2005,01:47,1106.00,1106.00,1106.00,1106.00,0,11
10/07/2005,01:48,1106.25,1106.25,1106.25,1106.25,1,0
10/07/2005,01:49,1106.25,1106.25,1106.00,1106.00,2,4
10/07/2005,01:50,1106.00,1106.00,1106.00,1106.00,0,2
10/07/2005,01:51,1106.00,1106.00,1106.00,1106.00,0,4
10/07/2005,01:53,1106.00,1106.00,1106.00,1106.00,0,2
10/07/2005,01:54,1106.00,1106.00,1106.00,1106.00,0,105
10/07/2005,01:55,1106.25,1106.25,1106.25,1106.25,69,0
10/07/2005,01:57,1106.50,1106.50,1106.50,1106.50,1,0
10/07/2005,01:58,1106.25,1106.25,1106.25,1106.25,0,53
10/07/2005,01:59,1106.00,1106.00,1106.00,1106.00,0,115
10/07/2005,02:00,1106.00,1106.00,1106.00,1106.00,0,1
10/07/2005,02:01,1106.25,1106.50,1106.00,1106.25,69,84
10/07/2005,02:02,1106.25,1106.75,1106.25,1106.50,154,20
10/07/2005,02:03,1106.50,1107.00,1106.50,1106.75,128,54
10/07/2005,02:04,1106.75,1107.25,1106.75,1107.25,351,4
10/07/2005,02:05,1107.00,1107.25,1107.00,1107.25,32,102
10/07/2005,02:06,1107.00,1107.00,1107.00,1107.00,0,127
10/07/2005,02:07,1107.00,1107.00,1106.75,1107.00,143,18
10/07/2005,02:08,1107.25,1107.25,1107.00,1107.00,35,1
10/07/2005,02:09,1107.25,1107.25,1106.75,1106.75,27,159
10/07/2005,02:10,1107.00,1107.00,1106.75,1106.75,47,162
10/07/2005,02:11,1106.75,1106.75,1106.75,1106.75,0,3
10/07/2005,02:12,1107.00,1107.25,1107.00,1107.00,213,5
10/07/2005,02:13,1107.00,1107.75,1107.00,1107.50,296,12
10/07/2005,02:14,1107.50,1107.75,1107.25,1107.25,3,127
10/07/2005,02:15,1107.25,1107.50,1107.25,1107.50,10,5
10/07/2005,02:16,1107.25,1107.25,1107.25,1107.25,0,6
10/07/2005,02:17,1107.50,1107.50,1107.25,1107.25,1,60
10/07/2005,02:18,1107.25,1107.50,1107.25,1107.50,145,52
10/07/2005,02:19,1107.50,1107.50,1107.50,1107.50,222,0
10/07/2005,02:20,1107.50,1107.50,1107.50,1107.50,6,0
10/07/2005,02:21,1107.50,1107.50,1107.50,1107.50,30,0
10/07/2005,02:22,1107.75,1107.75,1107.75,1107.75,104,0
10/07/2005,02:23,1107.75,1108.00,1107.50,1107.75,207,79
10/07/2005,02:24,1107.75,1107.75,1107.75,1107.75,177,0
10/07/2005,02:25,1107.50,1107.75,1107.50,1107.75,56,1
10/07/2005,02:26,1107.75,1107.75,1107.75,1107.75,20,0
10/07/2005,02:27,1107.75,1107.75,1107.75,1107.75,5,0
10/07/2005,02:28,1107.75,1107.75,1107.50,1107.50,100,41
10/07/2005,02:29,1107.50,1107.50,1107.50,1107.50,0,110
10/07/2005,02:31,1107.50,1107.75,1107.50,1107.75,82,1
10/07/2005,02:32,1107.75,1107.75,1107.75,1107.75,24,0
10/07/2005,02:33,1107.50,1107.75,1107.25,1107.50,143,167
10/07/2005,02:34,1107.50,1107.50,1107.50,1107.50,173,0
10/07/2005,02:35,1107.50,1107.50,1107.25,1107.25,49,1
10/07/2005,02:36,1107.50,1107.50,1107.50,1107.50,118,0
10/07/2005,02:37,1107.50,1107.75,1107.50,1107.50,3,18
10/07/2005,02:38,1107.50,1107.50,1107.25,1107.25,43,8
10/07/2005,02:39,1107.50,1107.50,1107.50,1107.50,3,0
10/07/2005,02:40,1107.50,1107.50,1107.50,1107.50,1,0
10/07/2005,02:42,1107.50,1107.50,1107.50,1107.50,10,0
10/07/2005,02:43,1107.25,1107.50,1107.25,1107.25,1,3
10/07/2005,02:44,1107.25,1107.50,1107.25,1107.25,5,110
10/07/2005,02:45,1107.25,1107.25,1107.25,1107.25,0,85
10/07/2005,02:46,1107.25,1107.25,1107.00,1107.00,33,75
10/07/2005,02:47,1107.00,1107.00,1107.00,1107.00,0,36
10/07/2005,02:48,1107.25,1107.25,1107.25,1107.25,136,0
10/07/2005,02:49,1107.00,1107.25,1107.00,1107.25,1,101
10/07/2005,02:50,1107.25,1107.25,1107.00,1107.00,1,10
10/07/2005,02:51,1107.00,1107.00,1106.75,1107.00,5,138
10/07/2005,02:52,1106.75,1106.75,1106.75,1106.75,0,36
10/07/2005,02:53,1106.75,1106.75,1106.25,1106.25,83,270
10/07/2005,02:54,1106.50,1106.75,1106.25,1106.25,141,147
10/07/2005,02:55,1106.25,1106.25,1106.00,1106.00,10,220
10/07/2005,02:56,1106.00,1106.25,1106.00,1106.25,48,70
10/07/2005,02:57,1106.25,1106.25,1106.25,1106.25,5,0
10/07/2005,02:58,1106.25,1106.25,1106.25,1106.25,22,0
10/07/2005,02:59,1106.50,1106.75,1106.50,1106.75,134,0
10/07/2005,03:00,1106.75,1106.75,1106.75,1106.75,59,0
10/07/2005,03:01,1106.75,1106.75,1106.50,1106.50,2,1
10/07/2005,03:02,1106.50,1106.50,1106.50,1106.50,0,4
10/07/2005,03:03,1106.50,1106.75,1106.50,1106.50,4,5
10/07/2005,03:05,1106.50,1106.50,1106.50,1106.50,0,2
10/07/2005,03:06,1106.50,1106.50,1106.25,1106.50,69,104
10/07/2005,03:07,1106.50,1106.50,1106.50,1106.50,13,0
10/07/2005,03:08,1106.25,1106.25,1106.25,1106.25,0,4
10/07/2005,03:09,1106.25,1106.50,1106.25,1106.25,3,101
10/07/2005,03:10,1106.25,1106.25,1106.25,1106.25,0,78
10/07/2005,03:11,1106.25,1106.25,1106.25,1106.25,0,21
10/07/2005,03:12,1106.50,1106.50,1106.50,1106.50,122,0
10/07/2005,03:14,1106.50,1106.50,1106.50,1106.50,22,0
10/07/2005,03:15,1106.50,1106.50,1106.50,1106.50,38,0
10/07/2005,03:16,1106.50,1106.50,1106.50,1106.50,12,0
10/07/2005,03:17,1106.25,1106.25,1106.00,1106.00,0,34
10/07/2005,03:18,1106.00,1106.00,1106.00,1106.00,0,23
10/07/2005,03:19,1106.00,1106.00,1105.75,1106.00,2,14
10/07/2005,03:20,1106.00,1106.00,1106.00,1106.00,8,0
10/07/2005,03:22,1106.00,1106.00,1106.00,1106.00,1,0
10/07/2005,03:23,1106.00,1106.00,1105.75,1106.00,14,24
10/07/2005,03:24,1105.75,1106.00,1105.75,1106.00,5,4
10/07/2005,03:26,1105.75,1106.00,1105.75,1106.00,30,44
10/07/2005,03:28,1105.75,1105.75,1105.75,1105.75,0,56
10/07/2005,03:29,1105.75,1105.75,1105.75,1105.75,0,5
10/07/2005,03:30,1105.75,1105.75,1105.75,1105.75,0,14
10/07/2005,03:32,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,03:33,1105.75,1105.75,1105.75,1105.75,0,32
10/07/2005,03:34,1105.75,1105.75,1105.75,1105.75,0,64
10/07/2005,03:35,1105.75,1106.00,1105.75,1106.00,1,2
10/07/2005,03:37,1106.00,1106.00,1106.00,1106.00,50,0
10/07/2005,03:38,1106.25,1106.25,1106.25,1106.25,48,0
10/07/2005,03:39,1106.25,1106.25,1106.25,1106.25,38,0
10/07/2005,03:40,1106.25,1106.50,1106.25,1106.50,24,0
10/07/2005,03:41,1106.25,1106.25,1106.00,1106.00,0,13
10/07/2005,03:42,1106.00,1106.00,1106.00,1106.00,0,11
10/07/2005,03:43,1106.00,1106.00,1106.00,1106.00,0,72
10/07/2005,03:44,1105.75,1105.75,1105.75,1105.75,0,9
10/07/2005,03:45,1105.50,1105.50,1105.50,1105.50,0,54
10/07/2005,03:46,1105.50,1105.75,1105.50,1105.50,5,46
10/07/2005,03:48,1105.75,1105.75,1105.50,1105.50,2,20
10/07/2005,03:50,1105.75,1105.75,1105.75,1105.75,2,0
10/07/2005,03:51,1105.75,1105.75,1105.75,1105.75,3,0
10/07/2005,03:54,1105.75,1105.75,1105.75,1105.75,42,0
10/07/2005,03:55,1106.00,1106.00,1106.00,1106.00,160,0
10/07/2005,03:56,1106.00,1106.00,1106.00,1106.00,4,0
10/07/2005,03:59,1106.00,1106.00,1105.75,1105.75,16,71
10/07/2005,04:00,1105.75,1105.75,1105.75,1105.75,0,22
10/07/2005,04:01,1105.75,1105.75,1105.75,1105.75,0,24
10/07/2005,04:02,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,04:03,1105.50,1105.50,1105.50,1105.50,0,29
10/07/2005,04:04,1105.75,1105.75,1105.25,1105.50,16,32
10/07/2005,04:05,1105.50,1105.50,1105.25,1105.25,2,74
10/07/2005,04:06,1105.25,1105.25,1105.25,1105.25,0,14
10/07/2005,04:07,1105.25,1105.25,1105.00,1105.00,0,246
10/07/2005,04:08,1105.00,1105.00,1105.00,1105.00,0,70
10/07/2005,04:09,1105.00,1105.25,1105.00,1105.00,2,19
10/07/2005,04:10,1105.00,1105.25,1105.00,1105.25,1,48
10/07/2005,04:11,1105.25,1105.25,1105.00,1105.00,1,56
10/07/2005,04:12,1105.25,1105.25,1105.25,1105.25,1,0
10/07/2005,04:13,1105.25,1105.25,1105.00,1105.00,1,112
10/07/2005,04:14,1105.00,1105.00,1105.00,1105.00,0,28
10/07/2005,04:15,1105.25,1105.25,1105.25,1105.25,1,0
10/07/2005,04:16,1105.25,1105.50,1105.25,1105.50,150,0
10/07/2005,04:17,1105.50,1105.75,1105.50,1105.75,26,0
10/07/2005,04:18,1105.75,1105.75,1105.75,1105.75,17,0
10/07/2005,04:19,1105.75,1105.75,1105.75,1105.75,1,0
10/07/2005,04:21,1105.75,1105.75,1105.75,1105.75,1,0
10/07/2005,04:22,1105.50,1105.50,1105.50,1105.50,0,85
10/07/2005,04:23,1105.50,1105.75,1105.50,1105.75,1,66
10/07/2005,04:24,1105.75,1105.75,1105.50,1105.75,41,1
10/07/2005,04:25,1105.75,1105.75,1105.75,1105.75,21,0
10/07/2005,04:26,1105.75,1105.75,1105.75,1105.75,112,0
10/07/2005,04:27,1105.75,1105.75,1105.75,1105.75,40,0
10/07/2005,04:28,1105.75,1105.75,1105.75,1105.75,4,0
10/07/2005,04:29,1105.75,1106.00,1105.75,1106.00,116,0
10/07/2005,04:30,1106.00,1106.00,1106.00,1106.00,14,0
10/07/2005,04:31,1106.00,1106.25,1106.00,1106.00,8,8
10/07/2005,04:32,1106.00,1106.25,1106.00,1106.25,192,22
10/07/2005,04:33,1106.25,1106.25,1106.25,1106.25,43,0
10/07/2005,04:34,1106.25,1106.25,1106.00,1106.25,49,3
10/07/2005,04:35,1106.25,1106.25,1106.25,1106.25,61,0
10/07/2005,04:36,1106.25,1106.25,1106.25,1106.25,12,0
10/07/2005,04:37,1106.25,1106.25,1106.25,1106.25,20,0
10/07/2005,04:39,1106.00,1106.00,1106.00,1106.00,0,1
10/07/2005,04:41,1106.00,1106.25,1106.00,1106.25,91,1
10/07/2005,04:42,1106.25,1106.25,1106.25,1106.25,7,0
10/07/2005,04:43,1106.25,1106.25,1106.25,1106.25,1,0
10/07/2005,04:44,1106.25,1106.25,1106.25,1106.25,2,0
10/07/2005,04:45,1106.00,1106.00,1106.00,1106.00,0,1
10/07/2005,04:46,1106.00,1106.00,1106.00,1106.00,0,188
10/07/2005,04:47,1106.00,1106.00,1106.00,1106.00,0,7
10/07/2005,04:48,1106.00,1106.00,1105.75,1106.00,1,2
10/07/2005,04:49,1106.00,1106.00,1106.00,1106.00,6,0
10/07/2005,04:50,1106.00,1106.00,1106.00,1106.00,7,0
10/07/2005,04:51,1105.75,1105.75,1105.75,1105.75,0,99
10/07/2005,04:52,1105.50,1105.50,1105.50,1105.50,0,1
10/07/2005,04:53,1105.75,1105.75,1105.75,1105.75,1,0
10/07/2005,04:54,1105.50,1105.75,1105.50,1105.75,1,119
10/07/2005,04:55,1105.75,1105.75,1105.75,1105.75,3,0
10/07/2005,04:56,1105.75,1106.00,1105.75,1106.00,96,0
10/07/2005,04:57,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,04:58,1106.00,1106.00,1106.00,1106.00,206,0
10/07/2005,04:59,1106.00,1106.00,1106.00,1106.00,18,0
10/07/2005,05:00,1106.00,1106.00,1106.00,1106.00,6,0
10/07/2005,05:01,1106.00,1106.00,1105.75,1105.75,2,5
10/07/2005,05:02,1105.75,1106.00,1105.75,1106.00,2,7
10/07/2005,05:03,1106.00,1106.00,1106.00,1106.00,1,0
10/07/2005,05:04,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,05:05,1106.00,1106.00,1106.00,1106.00,32,0
10/07/2005,05:06,1106.00,1106.00,1105.75,1105.75,1,1
10/07/2005,05:07,1106.00,1106.00,1106.00,1106.00,5,0
10/07/2005,05:08,1106.00,1106.00,1106.00,1106.00,21,0
10/07/2005,05:09,1106.00,1106.25,1106.00,1106.25,12,0
10/07/2005,05:10,1106.00,1106.00,1106.00,1106.00,0,30
10/07/2005,05:11,1106.00,1106.00,1106.00,1106.00,0,1
10/07/2005,05:12,1105.75,1105.75,1105.75,1105.75,0,3
10/07/2005,05:13,1105.75,1105.75,1105.75,1105.75,0,89
10/07/2005,05:14,1105.75,1105.75,1105.50,1105.75,60,26
10/07/2005,05:15,1105.75,1105.75,1105.75,1105.75,4,0
10/07/2005,05:16,1105.75,1106.00,1105.75,1106.00,111,0
10/07/2005,05:18,1105.75,1106.00,1105.75,1106.00,1,13
10/07/2005,05:19,1105.75,1105.75,1105.75,1105.75,0,49
10/07/2005,05:20,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,05:21,1105.75,1105.75,1105.75,1105.75,0,2
10/07/2005,05:22,1105.75,1106.00,1105.75,1106.00,84,8
10/07/2005,05:23,1106.25,1106.25,1106.00,1106.00,8,2
10/07/2005,05:24,1106.00,1106.00,1106.00,1106.00,0,117
10/07/2005,05:25,1106.00,1106.00,1106.00,1106.00,0,74
10/07/2005,05:26,1106.00,1106.00,1105.75,1106.00,2,81
10/07/2005,05:27,1106.00,1106.00,1106.00,1106.00,46,0
10/07/2005,05:28,1106.00,1106.25,1106.00,1106.00,6,3
10/07/2005,05:29,1106.00,1106.00,1105.75,1105.75,0,94
10/07/2005,05:30,1106.00,1106.00,1105.75,1105.75,1,37
10/07/2005,05:31,1105.75,1105.75,1105.75,1105.75,0,33
10/07/2005,05:32,1105.75,1105.75,1105.75,1105.75,0,3
10/07/2005,05:33,1106.00,1106.00,1106.00,1106.00,4,0
10/07/2005,05:34,1105.75,1106.00,1105.75,1106.00,4,1
10/07/2005,05:35,1105.75,1105.75,1105.75,1105.75,0,82
10/07/2005,05:36,1106.00,1106.00,1105.75,1105.75,1,41
10/07/2005,05:37,1105.75,1105.75,1105.75,1105.75,0,2
10/07/2005,05:38,1106.00,1106.00,1105.75,1105.75,1,1
10/07/2005,05:41,1106.00,1106.00,1106.00,1106.00,25,0
10/07/2005,05:42,1106.00,1106.00,1106.00,1106.00,5,0
10/07/2005,05:43,1106.00,1106.00,1105.75,1105.75,4,34
10/07/2005,05:44,1105.75,1105.75,1105.75,1105.75,0,71
10/07/2005,05:45,1105.75,1105.75,1105.75,1105.75,0,9
10/07/2005,05:46,1105.75,1105.75,1105.75,1105.75,0,11
10/07/2005,05:47,1105.75,1106.00,1105.75,1106.00,99,11
10/07/2005,05:48,1106.00,1106.00,1106.00,1106.00,1,0
10/07/2005,05:50,1106.00,1106.00,1105.75,1105.75,2,25
10/07/2005,05:51,1105.50,1105.50,1105.50,1105.50,0,1
10/07/2005,05:52,1105.50,1105.75,1105.50,1105.50,1,104
10/07/2005,05:53,1105.50,1105.50,1105.50,1105.50,0,2
10/07/2005,05:55,1105.50,1105.75,1105.50,1105.50,5,10
10/07/2005,05:56,1105.75,1105.75,1105.75,1105.75,5,0
10/07/2005,05:57,1105.75,1105.75,1105.75,1105.75,46,0
10/07/2005,05:58,1105.75,1105.75,1105.75,1105.75,31,0
10/07/2005,06:00,1105.75,1106.00,1105.75,1106.00,7,0
10/07/2005,06:01,1105.75,1105.75,1105.75,1105.75,0,45
10/07/2005,06:04,1106.00,1106.00,1106.00,1106.00,235,0
10/07/2005,06:05,1106.00,1106.00,1106.00,1106.00,4,0
10/07/2005,06:06,1106.25,1106.25,1106.00,1106.00,51,4
10/07/2005,06:07,1106.25,1106.50,1106.25,1106.50,40,0
10/07/2005,06:08,1106.50,1106.50,1106.25,1106.50,247,4
10/07/2005,06:09,1106.50,1106.50,1106.25,1106.25,66,1
10/07/2005,06:10,1106.25,1106.50,1106.25,1106.25,1,64
10/07/2005,06:11,1106.25,1106.25,1106.25,1106.25,0,12
10/07/2005,06:12,1106.25,1106.25,1106.25,1106.25,0,1
10/07/2005,06:13,1106.25,1106.25,1106.25,1106.25,0,68
10/07/2005,06:14,1106.25,1106.25,1106.00,1106.00,0,4
10/07/2005,06:16,1106.25,1106.25,1106.25,1106.25,2,0
10/07/2005,06:17,1106.25,1106.25,1106.25,1106.25,11,0
10/07/2005,06:18,1106.25,1106.25,1106.00,1106.25,53,3
10/07/2005,06:19,1106.25,1106.25,1106.25,1106.25,5,0
10/07/2005,06:20,1106.25,1106.25,1106.25,1106.25,3,0
10/07/2005,06:21,1106.25,1106.50,1106.00,1106.50,37,1
10/07/2005,06:22,1106.25,1106.50,1106.00,1106.25,9,40
10/07/2005,06:24,1106.00,1106.00,1105.75,1106.00,50,166
10/07/2005,06:26,1105.75,1105.75,1105.75,1105.75,0,1
10/07/2005,06:28,1106.00,1106.00,1106.00,1106.00,463,0
10/07/2005,06:29,1106.00,1106.00,1106.00,1106.00,37,0
10/07/2005,06:30,1106.00,1106.00,1106.00,1106.00,2,0
10/07/2005,06:31,1106.25,1106.25,1106.00,1106.25,11,5
10/07/2005,06:33,1106.00,1106.25,1106.00,1106.25,7,1
10/07/2005,06:35,1106.25,1106.25,1105.75,1106.00,2,108
10/07/2005,06:36,1105.75,1105.75,1105.75,1105.75,0,80
10/07/2005,06:37,1105.75,1106.00,1105.75,1106.00,2,1
10/07/2005,06:38,1106.00,1106.00,1105.75,1105.75,1,2
10/07/2005,06:39,1105.75,1106.00,1105.75,1106.00,3,1
10/07/2005,06:42,1105.75,1105.75,1105.50,1105.50,0,112
10/07/2005,06:43,1105.50,1105.50,1105.25,1105.50,3,206
10/07/2005,06:44,1105.50,1105.50,1105.50,1105.50,24,0
10/07/2005,06:45,1105.50,1105.50,1105.50,1105.50,43,0
10/07/2005,06:46,1105.75,1105.75,1105.50,1105.50,5,7
10/07/2005,06:47,1105.75,1105.75,1105.75,1105.75,100,0
10/07/2005,06:48,1105.50,1105.50,1105.25,1105.25,0,101
10/07/2005,06:49,1105.25,1105.50,1105.25,1105.25,1,40
10/07/2005,06:50,1105.50,1105.50,1105.25,1105.25,3,30
10/07/2005,06:51,1105.25,1105.25,1105.25,1105.25,0,101
10/07/2005,06:52,1105.25,1105.50,1105.25,1105.50,1,1
10/07/2005,06:53,1105.50,1105.50,1105.50,1105.50,21,0
10/07/2005,06:54,1105.50,1105.50,1105.50,1105.50,139,0
10/07/2005,06:55,1105.50,1105.50,1105.50,1105.50,4,0
10/07/2005,06:56,1105.25,1105.50,1105.25,1105.25,1,27
10/07/2005,06:57,1105.25,1105.25,1105.25,1105.25,0,103
10/07/2005,06:58,1105.25,1105.25,1105.25,1105.25,0,7
10/07/2005,06:59,1105.25,1105.50,1105.25,1105.25,21,3
10/07/2005,07:00,1105.25,1105.50,1105.25,1105.50,283,1
10/07/2005,07:01,1105.50,1105.75,1105.50,1105.75,39,0
10/07/2005,07:02,1105.75,1105.75,1105.75,1105.75,65,0
10/07/2005,07:03,1105.50,1105.75,1105.50,1105.75,405,1
10/07/2005,07:04,1105.75,1105.75,1105.50,1105.75,201,19
10/07/2005,07:05,1106.00,1106.00,1105.75,1105.75,1,3
10/07/2005,07:06,1105.75,1106.00,1105.75,1105.75,6,62
10/07/2005,07:07,1105.75,1105.75,1105.75,1105.75,0,40
10/07/2005,07:08,1105.75,1105.75,1105.50,1105.75,20,2
10/07/2005,07:09,1105.75,1105.75,1105.75,1105.75,1,0
10/07/2005,07:10,1105.50,1106.00,1105.50,1106.00,96,134
10/07/2005,07:11,1105.75,1106.00,1105.75,1106.00,25,6
10/07/2005,07:12,1106.00,1106.00,1106.00,1106.00,164,0
10/07/2005,07:13,1106.00,1106.00,1105.75,1105.75,53,1
10/07/2005,07:14,1106.00,1106.00,1105.75,1106.00,8,100
10/07/2005,07:15,1105.75,1106.00,1105.50,1105.75,19,51
10/07/2005,07:16,1105.75,1106.00,1105.75,1105.75,1,138
10/07/2005,07:17,1105.75,1105.75,1105.75,1105.75,0,249
10/07/2005,07:18,1105.75,1105.75,1105.75,1105.75,0,4
10/07/2005,07:19,1105.75,1105.75,1105.75,1105.75,0,3
10/07/2005,07:20,1105.50,1105.50,1104.75,1105.00,32,698
10/07/2005,07:21,1105.00,1105.00,1104.25,1104.75,281,629
10/07/2005,07:22,1104.50,1105.00,1104.50,1104.75,269,158
10/07/2005,07:23,1104.50,1104.75,1104.25,1104.50,103,415
10/07/2005,07:24,1104.50,1104.75,1104.50,1104.75,249,122
10/07/2005,07:25,1104.50,1104.75,1104.50,1104.75,72,44
10/07/2005,07:26,1104.75,1105.25,1104.75,1105.25,705,1
10/07/2005,07:27,1105.25,1105.25,1105.00,1105.00,46,182
10/07/2005,07:28,1105.00,1105.00,1104.75,1105.00,38,78
10/07/2005,07:29,1105.00,1105.25,1104.75,1105.25,166,74
10/07/2005,07:30,1105.25,1105.25,1104.50,1104.75,32,120
10/07/2005,07:31,1105.25,1108.00,1105.00,1105.00,2399,1681
10/07/2005,07:32,1105.25,1105.25,1103.50,1103.50,1380,2822
10/07/2005,07:33,1103.75,1103.75,1102.00,1102.50,1892,4347
10/07/2005,07:34,1102.50,1103.50,1102.00,1103.50,2538,1449
10/07/2005,07:35,1103.25,1104.25,1103.25,1104.00,1561,1192
10/07/2005,07:36,1104.25,1104.50,1103.50,1103.75,433,1002
10/07/2005,07:37,1103.75,1104.25,1103.50,1104.25,1487,586
10/07/2005,07:38,1104.25,1104.25,1103.50,1103.50,355,650
10/07/2005,07:39,1103.50,1103.75,1103.25,1103.75,785,491
10/07/2005,07:40,1103.75,1104.00,1103.50,1103.75,420,83
10/07/2005,07:41,1103.75,1104.75,1103.50,1104.75,908,168
10/07/2005,07:42,1104.75,1106.25,1104.50,1105.50,3156,1579
10/07/2005,07:43,1105.25,1106.00,1105.25,1105.75,568,26
10/07/2005,07:44,1105.75,1106.50,1105.50,1105.50,1030,464
10/07/2005,07:45,1105.50,1106.25,1105.50,1106.25,628,165
10/07/2005,07:46,1106.25,1106.75,1106.00,1106.25,505,358
10/07/2005,07:47,1106.25,1106.75,1106.00,1106.50,930,1135
10/07/2005,07:48,1106.50,1106.50,1105.75,1105.75,527,852
10/07/2005,07:49,1105.75,1106.75,1105.75,1106.75,650,162
10/07/2005,07:50,1106.50,1107.25,1106.50,1107.00,1046,64
10/07/2005,07:51,1107.00,1107.00,1106.50,1106.50,273,784
10/07/2005,07:52,1106.50,1106.75,1105.75,1105.75,194,782
10/07/2005,07:53,1105.75,1106.00,1105.75,1106.00,224,179
10/07/2005,07:54,1106.00,1106.50,1106.00,1106.50,478,86
10/07/2005,07:55,1106.25,1106.50,1106.25,1106.50,16,83
10/07/2005,07:56,1106.50,1106.75,1106.25,1106.25,290,148
10/07/2005,07:57,1106.25,1106.25,1106.00,1106.25,32,240
10/07/2005,07:58,1106.00,1106.25,1105.75,1106.25,360,301
10/07/2005,07:59,1106.00,1106.25,1106.00,1106.25,6,2
10/07/2005,08:00,1106.00,1106.25,1105.75,1106.00,283,393
10/07/2005,08:01,1106.25,1106.75,1106.00,1106.50,608,57
10/07/2005,08:02,1106.50,1107.25,1106.50,1107.25,1742,289
10/07/2005,08:03,1107.25,1108.00,1107.25,1107.50,1326,412
10/07/2005,08:04,1107.50,1108.25,1107.25,1107.75,1277,314
10/07/2005,08:05,1108.00,1108.50,1108.00,1108.50,1109,548
10/07/2005,08:06,1108.25,1109.00,1108.00,1108.50,2050,558
10/07/2005,08:07,1108.50,1108.75,1108.00,1108.25,448,1385
10/07/2005,08:08,1108.25,1108.25,1107.75,1108.00,1133,959
10/07/2005,08:09,1108.00,1108.50,1108.00,1108.25,996,277
10/07/2005,08:10,1108.25,1108.25,1107.75,1107.75,151,456
10/07/2005,08:11,1108.00,1108.00,1107.75,1108.00,168,29
10/07/2005,08:12,1107.75,1108.00,1107.50,1107.75,357,699
10/07/2005,08:13,1107.75,1107.75,1107.50,1107.75,337,5
10/07/2005,08:14,1107.75,1108.00,1107.75,1108.00,372,4
10/07/2005,08:15,1107.75,1108.00,1107.75,1108.00,12,36
10/07/2005,08:16,1108.00,1108.00,1107.75,1107.75,27,2
10/07/2005,08:17,1108.00,1108.00,1107.75,1108.00,126,136
10/07/2005,08:18,1108.00,1108.00,1107.75,1107.75,305,31
10/07/2005,08:19,1108.00,1108.25,1107.50,1107.75,262,411
10/07/2005,08:20,1107.75,1107.75,1107.25,1107.50,489,469
10/07/2005,08:21,1107.50,1108.00,1107.50,1107.75,314,279
10/07/2005,08:22,1107.75,1107.75,1107.50,1107.75,39,21
10/07/2005,08:23,1107.75,1107.75,1107.50,1107.50,76,3
10/07/2005,08:24,1107.50,1107.50,1107.50,1107.50,0,5
10/07/2005,08:25,1107.50,1108.00,1107.50,1107.75,152,7
10/07/2005,08:26,1107.75,1108.00,1107.75,1107.75,3,202
10/07/2005,08:27,1107.75,1108.00,1107.50,1107.75,99,117
10/07/2005,08:28,1107.75,1108.50,1107.75,1108.25,1119,44
10/07/2005,08:29,1108.50,1108.50,1108.25,1108.50,1105,97
10/07/2005,08:30,1108.50,1108.50,1108.00,1108.00,160,994
10/07/2005,08:31,1108.25,1108.25,1107.75,1107.75,2855,4048
10/07/2005,08:32,1107.50,1108.00,1107.25,1107.50,2416,3390
10/07/2005,08:33,1107.50,1107.75,1107.00,1107.50,2160,2488
10/07/2005,08:34,1107.50,1108.25,1107.50,1108.00,3002,1500
10/07/2005,08:35,1108.00,1108.50,1108.00,1108.25,1321,769
10/07/2005,08:36,1108.25,1108.75,1108.25,1108.50,2376,2761
10/07/2005,08:37,1108.75,1109.50,1108.75,1109.00,4849,2926
10/07/2005,08:38,1109.25,1109.25,1108.50,1108.75,2247,2346
10/07/2005,08:39,1108.75,1108.75,1108.00,1108.00,669,3672
10/07/2005,08:40,1108.00,1108.75,1107.75,1108.50,2884,1090
10/07/2005,08:41,1108.50,1109.00,1108.25,1109.00,1591,1354
10/07/2005,08:42,1109.00,1109.25,1108.50,1109.25,2396,2529
10/07/2005,08:43,1109.00,1110.50,1108.75,1110.25,6311,1623
10/07/2005,08:44,1110.25,1110.50,1110.00,1110.50,4620,2629
10/07/2005,08:45,1110.50,1111.25,1110.50,1111.00,4919,3176
10/07/2005,08:46,1111.25,1111.75,1110.75,1110.75,4707,4249
10/07/2005,08:47,1111.00,1111.00,1110.25,1110.50,610,2035
10/07/2005,08:48,1110.25,1110.50,1110.00,1110.25,934,2272
10/07/2005,08:49,1110.00,1110.00,1109.25,1109.25,1397,5352
10/07/2005,08:50,1109.50,1109.50,1108.75,1109.50,1380,1863
10/07/2005,08:51,1109.50,1109.50,1109.00,1109.25,926,651
10/07/2005,08:52,1109.25,1109.25,1108.25,1108.25,1212,3757
10/07/2005,08:53,1108.50,1109.00,1108.25,1108.75,1964,1680
10/07/2005,08:54,1108.75,1108.75,1107.50,1107.75,1710,6135
10/07/2005,08:55,1107.75,1108.25,1107.25,1108.25,2568,3154
10/07/2005,08:56,1108.25,1109.00,1107.75,1108.75,3268,1470
10/07/2005,08:57,1109.00,1109.25,1108.75,1109.00,1049,814
10/07/2005,08:58,1109.00,1109.00,1108.25,1108.75,2295,1742
10/07/2005,08:59,1108.75,1109.25,1108.75,1109.00,2101,362
10/07/2005,09:00,1108.75,1109.50,1108.75,1108.75,919,531
10/07/2005,09:01,1108.75,1109.25,1107.25,1107.25,1679,4278
10/07/2005,09:02,1107.25,1108.00,1107.25,1107.75,1686,2661
10/07/2005,09:03,1108.00,1108.75,1107.25,1108.25,2480,1633
10/07/2005,09:04,1108.25,1108.75,1108.00,1108.50,979,1475
10/07/2005,09:05,1108.75,1109.00,1108.25,1108.75,1397,723
10/07/2005,09:06,1108.75,1109.00,1107.75,1108.00,1070,1976
10/07/2005,09:07,1108.00,1109.00,1108.00,1108.00,1486,1579
10/07/2005,09:08,1108.25,1108.25,1107.50,1107.75,1006,1612
10/07/2005,09:09,1107.50,1107.75,1105.75,1106.00,2802,6921
10/07/2005,09:10,1106.00,1107.00,1106.00,1106.50,1908,3062
10/07/2005,09:11,1106.75,1107.00,1106.25,1106.75,805,813
10/07/2005,09:12,1106.75,1107.00,1105.75,1106.25,1530,2234
10/07/2005,09:13,1106.25,1106.75,1106.00,1106.50,1779,1055
10/07/2005,09:14,1106.50,1107.75,1106.25,1107.75,2614,343
10/07/2005,09:15,1107.75,1107.75,1106.25,1106.75,1099,4035
10/07/2005,09:16,1106.50,1107.50,1106.25,1106.75,2642,1688
10/07/2005,09:17,1106.75,1108.00,1106.50,1107.75,2800,715
10/07/2005,09:18,1108.00,1108.25,1107.00,1107.50,1214,1178
10/07/2005,09:19,1107.75,1108.00,1107.00,1107.50,605,1177
10/07/2005,09:20,1107.25,1107.50,1106.25,1106.25,594,2405
10/07/2005,09:21,1106.25,1106.75,1105.00,1105.00,1055,4708
10/07/2005,09:22,1105.00,1105.50,1104.25,1104.25,2592,4424
10/07/2005,09:23,1104.50,1105.50,1104.25,1105.50,2046,784
10/07/2005,09:24,1105.50,1106.00,1105.00,1106.00,2029,967
10/07/2005,09:25,1105.75,1107.75,1105.75,1107.25,6161,1689
10/07/2005,09:26,1107.50,1108.50,1107.25,1107.50,3226,2503
10/07/2005,09:27,1107.25,1107.50,1107.00,1107.00,672,1094
10/07/2005,09:28,1107.00,1107.50,1106.50,1106.50,1272,2813
10/07/2005,09:29,1106.75,1107.50,1106.50,1107.00,1436,299
10/07/2005,09:30,1107.00,1107.00,1105.75,1106.50,1310,3740
10/07/2005,09:31,1106.25,1106.50,1105.75,1105.75,1006,2418
10/07/2005,09:32,1105.75,1107.00,1105.75,1106.75,3029,2038
10/07/2005,09:33,1106.75,1107.25,1106.00,1106.25,867,1125
10/07/2005,09:34,1106.25,1106.50,1105.50,1105.50,426,2101
10/07/2005,09:35,1105.25,1106.75,1105.25,1106.50,3517,2265
10/07/2005,09:36,1106.50,1106.75,1106.00,1106.50,1106,610
10/07/2005,09:37,1106.50,1107.75,1106.50,1107.25,2892,1382
10/07/2005,09:38,1107.50,1107.75,1107.25,1107.75,1069,1570
10/07/2005,09:39,1107.50,1107.75,1107.00,1107.00,1313,2704
10/07/2005,09:40,1107.00,1107.00,1106.25,1106.75,605,1407
10/07/2005,09:41,1106.75,1107.00,1106.25,1106.75,1127,750
10/07/2005,09:42,1106.50,1106.50,1106.00,1106.25,239,956
10/07/2005,09:43,1106.25,1106.50,1105.00,1105.50,1145,2582
10/07/2005,09:44,1105.75,1106.50,1104.75,1105.00,1952,2624
10/07/2005,09:45,1105.00,1105.25,1104.50,1105.00,1119,1845
10/07/2005,09:46,1105.00,1105.00,1103.50,1104.00,4003,6963
10/07/2005,09:47,1104.25,1104.25,1103.25,1103.50,1314,2651
10/07/2005,09:48,1103.25,1104.25,1103.25,1103.50,1411,2511
10/07/2005,09:49,1103.50,1103.75,1102.50,1103.75,2357,5303
10/07/2005,09:50,1103.50,1104.00,1103.25,1104.00,1558,1344
10/07/2005,09:51,1104.00,1104.00,1103.50,1104.00,1567,845
10/07/2005,09:52,1104.00,1105.00,1103.75,1104.75,2517,732
10/07/2005,09:53,1104.50,1105.25,1104.25,1105.25,3116,632
10/07/2005,09:54,1105.25,1106.25,1105.25,1105.25,3823,3124
10/07/2005,09:55,1105.25,1105.75,1105.00,1105.50,1429,1108
10/07/2005,09:56,1105.50,1106.00,1105.50,1105.75,1239,935
10/07/2005,09:57,1105.75,1106.50,1105.50,1106.50,3241,981
10/07/2005,09:58,1106.50,1106.50,1105.75,1105.75,449,1391
10/07/2005,09:59,1105.75,1106.00,1105.50,1106.00,651,233
10/07/2005,10:00,1106.00,1106.50,1105.75,1106.00,987,638
10/07/2005,10:01,1106.00,1106.75,1105.50,1106.75,1282,1078
10/07/2005,10:02,1106.75,1107.00,1106.50,1106.50,1110,966
10/07/2005,10:03,1106.75,1107.00,1106.25,1107.00,478,273
10/07/2005,10:04,1107.00,1107.00,1105.75,1106.25,305,2902
10/07/2005,10:05,1106.00,1107.00,1105.75,1106.75,3277,782
10/07/2005,10:06,1106.75,1107.50,1106.50,1107.25,3378,1847
10/07/2005,10:07,1107.25,1107.25,1106.75,1107.00,658,607
10/07/2005,10:08,1107.00,1107.00,1106.00,1106.25,324,950
10/07/2005,10:09,1106.25,1106.50,1106.00,1106.50,545,653
10/07/2005,10:10,1106.25,1106.50,1105.50,1105.50,248,1513
10/07/2005,10:11,1105.50,1106.25,1105.50,1106.00,620,954
10/07/2005,10:12,1106.00,1106.25,1105.50,1106.00,402,270
10/07/2005,10:13,1106.00,1106.00,1105.25,1106.00,760,1263
10/07/2005,10:14,1105.75,1106.00,1105.50,1105.50,128,960
10/07/2005,10:15,1105.25,1105.50,1104.50,1105.00,803,2548
10/07/2005,10:16,1105.00,1105.25,1104.50,1105.00,533,852
10/07/2005,10:17,1105.00,1105.75,1104.50,1105.50,2179,634
10/07/2005,10:18,1105.50,1105.50,1105.00,1105.00,499,1483
10/07/2005,10:19,1105.00,1105.50,1105.00,1105.25,192,150
10/07/2005,10:20,1105.25,1105.25,1104.75,1105.00,142,904
10/07/2005,10:21,1104.75,1105.50,1104.75,1105.50,957,43
10/07/2005,10:22,1105.50,1106.25,1105.25,1106.00,1629,536
10/07/2005,10:23,1106.00,1106.00,1105.25,1105.25,625,824
10/07/2005,10:24,1105.25,1105.75,1105.25,1105.75,415,303
10/07/2005,10:25,1105.75,1106.75,1105.50,1106.25,1773,147
10/07/2005,10:26,1106.25,1106.25,1106.00,1106.25,464,81
10/07/2005,10:27,1106.25,1106.75,1106.00,1106.50,913,512
10/07/2005,10:28,1106.75,1107.50,1106.50,1107.00,2512,735
10/07/2005,10:29,1107.00,1107.25,1106.25,1106.75,589,969
10/07/2005,10:30,1106.50,1106.75,1106.25,1106.75,495,258
10/07/2005,10:31,1106.50,1106.75,1106.50,1106.50,582,284
10/07/2005,10:32,1106.75,1107.00,1106.00,1106.25,207,659
10/07/2005,10:33,1106.00,1106.25,1105.75,1105.75,156,558
10/07/2005,10:34,1105.75,1106.50,1105.75,1106.50,948,302
10/07/2005,10:35,1106.25,1106.75,1106.00,1106.25,319,184
10/07/2005,10:36,1106.25,1106.50,1105.75,1105.75,415,768
10/07/2005,10:37,1106.00,1106.50,1105.50,1106.25,447,339
10/07/2005,10:38,1106.00,1106.50,1106.00,1106.25,297,147
10/07/2005,10:39,1106.50,1107.00,1106.25,1106.75,891,349
10/07/2005,10:40,1106.75,1107.00,1106.50,1106.75,258,334
10/07/2005,10:41,1106.75,1107.00,1106.75,1107.00,398,315
10/07/2005,10:42,1106.75,1107.25,1106.50,1106.75,539,546
10/07/2005,10:43,1107.00,1107.00,1106.50,1106.75,192,140
10/07/2005,10:44,1107.00,1107.00,1106.75,1107.00,156,190
10/07/2005,10:45,1107.00,1107.75,1106.50,1107.25,2291,1257
10/07/2005,10:46,1107.25,1107.50,1106.75,1107.25,712,742
10/07/2005,10:47,1107.00,1107.25,1106.75,1107.25,608,374
10/07/2005,10:48,1107.25,1107.25,1106.00,1106.25,136,1630
10/07/2005,10:49,1106.00,1106.50,1105.75,1106.00,586,1436
10/07/2005,10:50,1106.00,1106.25,1105.75,1106.00,205,386
10/07/2005,10:51,1106.00,1106.25,1105.25,1105.75,652,1430
10/07/2005,10:52,1105.50,1106.50,1105.25,1106.25,1521,1224
10/07/2005,10:53,1106.00,1107.00,1106.00,1106.75,1360,286
10/07/2005,10:54,1106.75,1107.25,1106.75,1107.00,1065,993
10/07/2005,10:55,1107.00,1108.50,1107.00,1108.25,5212,1300
10/07/2005,10:56,1108.25,1108.75,1108.00,1108.00,1931,1929
10/07/2005,10:57,1108.00,1108.75,1107.75,1108.75,1660,819
10/07/2005,10:58,1108.50,1109.50,1108.25,1108.50,3866,2178
10/07/2005,10:59,1108.50,1108.75,1107.75,1108.00,376,1635
10/07/2005,11:00,1107.75,1108.25,1107.50,1107.50,635,1095
10/07/2005,11:01,1107.50,1108.00,1107.00,1107.75,1029,1212
10/07/2005,11:02,1108.00,1108.00,1107.25,1107.25,101,1508
10/07/2005,11:03,1107.25,1108.25,1107.25,1108.00,1529,635
10/07/2005,11:04,1108.00,1108.50,1107.75,1107.75,570,368
10/07/2005,11:05,1107.75,1108.50,1107.75,1108.25,340,50
10/07/2005,11:06,1108.50,1108.75,1108.00,1108.25,713,972
10/07/2005,11:07,1108.25,1108.50,1107.50,1107.75,363,772
10/07/2005,11:08,1107.50,1107.75,1107.00,1107.50,817,1314
10/07/2005,11:09,1107.50,1108.25,1107.50,1107.50,834,453
10/07/2005,11:10,1107.50,1108.00,1107.25,1107.75,730,485
10/07/2005,11:11,1107.75,1108.00,1107.50,1108.00,397,100
10/07/2005,11:12,1108.00,1108.50,1107.75,1108.25,661,159
10/07/2005,11:13,1108.25,1108.75,1107.75,1108.00,843,1036
10/07/2005,11:14,1108.00,1108.25,1107.75,1107.75,117,232
10/07/2005,11:15,1107.75,1107.75,1107.00,1107.50,389,1000
10/07/2005,11:16,1107.25,1107.75,1107.25,1107.25,114,706
10/07/2005,11:17,1107.00,1107.50,1106.50,1106.75,226,1043
10/07/2005,11:18,1106.75,1107.00,1106.50,1106.50,149,535
10/07/2005,11:19,1106.50,1107.50,1106.50,1107.25,577,86
10/07/2005,11:20,1107.25,1107.25,1106.75,1106.75,157,336
10/07/2005,11:21,1106.75,1107.25,1105.75,1105.75,285,2294
10/07/2005,11:22,1105.75,1106.25,1105.75,1105.75,886,685
10/07/2005,11:23,1106.00,1106.00,1105.50,1106.00,285,974
10/07/2005,11:24,1106.00,1106.50,1105.75,1106.00,1011,218
10/07/2005,11:25,1106.00,1106.25,1106.00,1106.25,272,301
10/07/2005,11:26,1106.25,1106.50,1106.25,1106.50,171,24
10/07/2005,11:27,1106.25,1106.50,1106.00,1106.25,158,219
10/07/2005,11:28,1106.25,1106.25,1105.75,1106.00,310,115
10/07/2005,11:29,1106.00,1106.00,1105.50,1106.00,119,684
10/07/2005,11:30,1106.00,1106.50,1105.75,1106.25,482,201
10/07/2005,11:31,1106.25,1106.50,1106.25,1106.50,19,175
10/07/2005,11:32,1106.50,1106.50,1106.00,1106.50,205,74
10/07/2005,11:33,1106.50,1106.50,1106.25,1106.25,5,402
10/07/2005,11:34,1106.25,1106.50,1106.25,1106.25,19,358
10/07/2005,11:35,1106.25,1106.50,1106.00,1106.00,21,461
10/07/2005,11:36,1106.25,1106.25,1105.75,1105.75,183,664
10/07/2005,11:37,1105.75,1106.00,1105.75,1106.00,28,99
10/07/2005,11:38,1105.75,1106.25,1105.75,1105.75,192,232
10/07/2005,11:39,1105.75,1106.25,1105.50,1106.00,764,200
10/07/2005,11:40,1106.00,1106.25,1105.75,1106.00,130,195
10/07/2005,11:41,1106.00,1106.00,1105.75,1106.00,68,53
10/07/2005,11:42,1106.00,1106.25,1105.75,1106.00,261,14
10/07/2005,11:43,1106.25,1106.75,1106.00,1106.50,687,147
10/07/2005,11:44,1106.50,1107.25,1106.50,1107.00,1291,205
10/07/2005,11:45,1107.00,1107.00,1106.75,1106.75,37,344
10/07/2005,11:46,1106.75,1107.00,1106.50,1106.50,239,220
10/07/2005,11:47,1106.75,1107.00,1106.50,1106.75,154,25
10/07/2005,11:48,1106.75,1107.50,1106.75,1107.00,1127,217
10/07/2005,11:49,1107.25,1107.25,1107.00,1107.25,54,5
10/07/2005,11:50,1107.25,1107.25,1106.75,1106.75,38,276
10/07/2005,11:51,1106.75,1107.00,1106.75,1106.75,160,24
10/07/2005,11:52,1106.75,1107.00,1106.25,1106.50,134,579
10/07/2005,11:53,1106.50,1106.50,1106.25,1106.25,96,10
10/07/2005,11:54,1106.50,1106.50,1105.75,1106.00,317,649
10/07/2005,11:55,1106.00,1106.50,1105.75,1106.25,213,220
10/07/2005,11:56,1106.25,1106.25,1106.00,1106.25,138,13
10/07/2005,11:57,1106.25,1106.50,1106.25,1106.25,208,323
10/07/2005,11:58,1106.50,1106.50,1105.75,1106.00,82,619
10/07/2005,11:59,1106.00,1106.25,1105.50,1105.75,92,291
10/07/2005,12:00,1106.00,1106.25,1105.75,1106.00,171,15
10/07/2005,12:01,1106.00,1106.00,1105.50,1105.75,110,433
10/07/2005,12:02,1105.75,1105.75,1105.50,1105.50,179,108
10/07/2005,12:03,1105.75,1106.00,1105.50,1105.75,275,116
10/07/2005,12:04,1105.75,1105.75,1105.25,1105.50,1017,1195
10/07/2005,12:05,1105.50,1106.00,1105.50,1106.00,321,40
10/07/2005,12:06,1106.00,1106.25,1106.00,1106.25,417,91
10/07/2005,12:07,1106.25,1106.25,1106.00,1106.00,3,130
10/07/2005,12:08,1106.25,1106.75,1106.00,1106.50,959,199
10/07/2005,12:09,1106.50,1106.75,1106.25,1106.50,221,190
10/07/2005,12:10,1106.50,1107.00,1106.25,1106.75,684,207
10/07/2005,12:11,1107.00,1107.50,1106.75,1107.25,1628,619
10/07/2005,12:12,1107.25,1107.50,1107.00,1107.00,18,612
10/07/2005,12:13,1107.00,1107.00,1106.75,1107.00,27,126
10/07/2005,12:14,1106.75,1107.00,1106.25,1106.50,259,903
10/07/2005,12:15,1106.50,1106.75,1106.50,1106.50,237,42
10/07/2005,12:16,1106.75,1106.75,1106.50,1106.50,11,49
10/07/2005,12:17,1106.50,1107.50,1106.50,1107.00,1014,410
10/07/2005,12:18,1107.00,1107.25,1107.00,1107.25,331,438
10/07/2005,12:19,1107.25,1107.25,1106.25,1106.50,221,684
10/07/2005,12:20,1106.75,1107.25,1106.50,1106.75,273,105
10/07/2005,12:21,1106.75,1107.25,1106.75,1107.00,173,284
10/07/2005,12:22,1107.25,1107.50,1107.00,1107.50,249,14
10/07/2005,12:23,1107.25,1107.50,1107.00,1107.25,131,272
10/07/2005,12:24,1107.25,1107.50,1107.00,1107.25,27,201
10/07/2005,12:25,1107.00,1107.25,1106.75,1107.25,706,392
10/07/2005,12:26,1107.25,1108.00,1107.25,1107.75,2717,391
10/07/2005,12:27,1107.50,1107.50,1107.00,1107.50,670,824
10/07/2005,12:28,1107.25,1107.75,1107.25,1107.25,357,132
10/07/2005,12:29,1107.50,1107.50,1107.00,1107.25,429,502
10/07/2005,12:30,1107.00,1107.00,1106.50,1106.75,256,1063
10/07/2005,12:31,1106.75,1107.00,1106.50,1106.75,483,310
10/07/2005,12:32,1106.75,1107.00,1106.50,1106.50,19,830
10/07/2005,12:33,1106.50,1107.00,1106.50,1106.75,376,57
10/07/2005,12:34,1107.00,1107.00,1106.75,1107.00,312,187
10/07/2005,12:35,1107.00,1107.50,1106.50,1106.75,1291,2084
10/07/2005,12:36,1106.75,1107.00,1106.50,1106.50,8,523
10/07/2005,12:37,1106.50,1107.00,1106.00,1107.00,1236,1175
10/07/2005,12:38,1106.75,1106.75,1106.50,1106.50,3,93
10/07/2005,12:39,1106.50,1106.75,1106.50,1106.50,142,211
10/07/2005,12:40,1106.50,1107.00,1106.50,1106.75,237,251
10/07/2005,12:41,1106.75,1107.00,1106.50,1107.00,127,61
10/07/2005,12:42,1106.75,1107.00,1106.50,1106.50,26,211
10/07/2005,12:43,1106.75,1107.00,1106.50,1106.50,349,372
10/07/2005,12:44,1106.75,1107.00,1106.50,1106.50,152,224
10/07/2005,12:45,1106.75,1106.75,1106.25,1106.25,80,411
10/07/2005,12:46,1106.50,1106.75,1106.25,1106.75,201,21
10/07/2005,12:47,1106.75,1107.00,1106.50,1106.75,814,10
10/07/2005,12:48,1106.75,1107.50,1106.75,1107.00,730,255
10/07/2005,12:49,1107.00,1107.00,1106.50,1106.50,51,268
10/07/2005,12:50,1106.50,1106.75,1106.50,1106.75,193,6
10/07/2005,12:51,1106.75,1106.75,1106.25,1106.50,583,563
10/07/2005,12:52,1106.50,1106.50,1106.25,1106.50,793,14
10/07/2005,12:53,1106.75,1106.75,1105.75,1106.00,267,1223
10/07/2005,12:54,1106.00,1106.25,1105.75,1106.00,266,675
10/07/2005,12:55,1106.00,1106.00,1105.50,1105.75,470,681
10/07/2005,12:56,1105.75,1106.00,1105.25,1105.50,557,1181
10/07/2005,12:57,1105.75,1106.00,1105.50,1105.75,460,161
10/07/2005,12:58,1105.75,1106.50,1105.75,1106.25,406,289
10/07/2005,12:59,1106.50,1106.50,1105.75,1106.00,25,408
10/07/2005,13:00,1105.75,1106.25,1105.75,1106.25,169,26
10/07/2005,13:01,1106.00,1106.50,1105.75,1106.25,372,240
10/07/2005,13:02,1106.25,1106.25,1106.00,1106.00,14,603
10/07/2005,13:03,1106.00,1106.00,1105.75,1106.00,29,436
10/07/2005,13:04,1105.75,1106.00,1105.75,1106.00,229,6
10/07/2005,13:05,1105.75,1106.00,1105.50,1105.50,193,748
10/07/2005,13:06,1105.75,1105.75,1104.75,1105.00,856,2338
10/07/2005,13:07,1104.75,1105.00,1104.00,1104.50,1036,3132
10/07/2005,13:08,1104.25,1104.50,1103.50,1104.00,586,1371
10/07/2005,13:09,1104.00,1104.75,1103.75,1104.50,1615,201
10/07/2005,13:10,1104.75,1105.00,1104.50,1104.50,1045,1020
10/07/2005,13:11,1104.75,1105.00,1104.50,1104.50,753,191
10/07/2005,13:12,1104.75,1105.00,1104.00,1104.50,1135,984
10/07/2005,13:13,1104.75,1104.75,1104.25,1104.75,430,376
10/07/2005,13:14,1104.50,1104.75,1104.50,1104.75,240,308
10/07/2005,13:15,1104.75,1105.00,1104.50,1104.75,773,372
10/07/2005,13:16,1104.75,1105.00,1104.50,1104.50,382,249
10/07/2005,13:17,1104.50,1105.00,1104.00,1104.25,584,1144
10/07/2005,13:18,1104.25,1104.75,1104.00,1104.50,362,593
10/07/2005,13:19,1104.25,1105.00,1104.25,1104.75,555,776
10/07/2005,13:20,1104.75,1105.00,1104.50,1104.75,16,182
10/07/2005,13:21,1104.50,1104.75,1104.00,1104.25,214,812
10/07/2005,13:22,1104.50,1105.00,1104.50,1104.75,517,160
10/07/2005,13:23,1104.75,1105.25,1104.75,1105.25,829,35
10/07/2005,13:24,1105.25,1105.50,1104.75,1105.00,355,1041
10/07/2005,13:25,1105.00,1105.25,1104.50,1104.50,120,871
10/07/2005,13:26,1104.50,1105.00,1104.50,1104.75,189,33
10/07/2005,13:27,1105.00,1105.50,1104.75,1105.25,810,481
10/07/2005,13:28,1105.25,1105.50,1104.75,1105.00,317,1211
10/07/2005,13:29,1105.00,1105.00,1104.50,1104.75,420,305
10/07/2005,13:30,1104.75,1105.00,1104.75,1105.00,75,116
10/07/2005,13:31,1105.00,1105.25,1104.75,1105.00,243,277
10/07/2005,13:32,1105.00,1105.75,1104.75,1105.25,915,228
10/07/2005,13:33,1105.50,1105.50,1104.75,1105.00,155,568
10/07/2005,13:34,1105.00,1105.25,1104.75,1104.75,202,144
10/07/2005,13:35,1104.75,1105.00,1104.50,1104.75,151,385
10/07/2005,13:36,1104.50,1105.00,1104.00,1104.50,1022,1362
10/07/2005,13:37,1104.50,1105.00,1104.25,1105.00,644,446
10/07/2005,13:38,1105.00,1105.50,1105.00,1105.25,224,152
10/07/2005,13:39,1105.00,1105.50,1105.00,1105.25,160,146
10/07/2005,13:40,1105.25,1106.00,1105.25,1105.75,1036,391
10/07/2005,13:41,1105.75,1106.00,1105.50,1105.75,350,695
10/07/2005,13:42,1105.75,1105.75,1105.25,1105.25,495,367
10/07/2005,13:43,1105.25,1105.25,1105.00,1105.00,32,449
10/07/2005,13:44,1105.00,1107.00,1105.00,1106.75,3672,637
10/07/2005,13:45,1106.75,1106.75,1106.25,1106.75,664,574
10/07/2005,13:46,1106.50,1107.50,1106.25,1107.25,1964,672
10/07/2005,13:47,1107.50,1107.75,1106.75,1106.75,1439,1408
10/07/2005,13:48,1106.75,1107.25,1106.75,1107.00,1096,201
10/07/2005,13:49,1106.75,1107.25,1106.50,1106.75,790,931
10/07/2005,13:50,1106.75,1107.00,1106.50,1106.75,397,442
10/07/2005,13:51,1106.75,1107.75,1106.50,1107.75,2587,142
10/07/2005,13:52,1107.75,1108.00,1107.25,1107.25,1021,840
10/07/2005,13:53,1107.25,1107.50,1106.00,1106.00,768,3246
10/07/2005,13:54,1106.00,1106.50,1105.75,1106.50,620,221
10/07/2005,13:55,1106.50,1106.50,1106.00,1106.00,436,512
10/07/2005,13:56,1106.00,1106.25,1105.50,1106.00,812,861
10/07/2005,13:57,1105.75,1106.25,1105.75,1106.25,889,214
10/07/2005,13:58,1106.25,1106.25,1105.50,1105.75,264,635
10/07/2005,13:59,1105.75,1106.00,1105.50,1105.75,530,392
10/07/2005,14:00,1105.75,1106.00,1105.50,1105.50,86,290
10/07/2005,14:01,1105.75,1105.75,1105.00,1105.25,508,894
10/07/2005,14:02,1105.25,1105.75,1104.75,1105.75,1105,666
10/07/2005,14:03,1105.75,1106.00,1105.50,1106.00,362,567
10/07/2005,14:04,1106.00,1106.50,1105.75,1106.25,1323,273
10/07/2005,14:05,1106.25,1106.25,1105.75,1105.75,72,294
10/07/2005,14:06,1106.00,1106.00,1105.25,1105.50,472,761
10/07/2005,14:07,1105.50,1105.75,1105.25,1105.75,363,75
10/07/2005,14:08,1105.75,1105.75,1104.75,1105.25,924,2018
10/07/2005,14:09,1105.25,1105.50,1104.75,1105.50,919,292
10/07/2005,14:10,1105.50,1106.25,1105.25,1106.25,1414,218
10/07/2005,14:11,1106.25,1106.50,1105.50,1105.75,189,728
10/07/2005,14:12,1105.75,1106.00,1105.50,1106.00,78,69
10/07/2005,14:13,1105.75,1106.50,1105.75,1106.25,440,185
10/07/2005,14:14,1106.00,1106.50,1105.75,1106.00,207,231
10/07/2005,14:15,1106.00,1106.25,1105.75,1106.25,123,148
10/07/2005,14:16,1106.00,1107.00,1106.00,1107.00,997,227
10/07/2005,14:17,1106.75,1107.25,1106.50,1107.00,822,950
10/07/2005,14:18,1107.25,1107.25,1106.50,1106.75,840,419
10/07/2005,14:19,1107.00,1107.00,1106.50,1106.75,300,513
10/07/2005,14:20,1106.50,1106.75,1106.00,1106.50,394,553
10/07/2005,14:21,1106.50,1107.00,1106.25,1106.50,1341,697
10/07/2005,14:22,1106.50,1106.50,1106.25,1106.25,47,19
10/07/2005,14:23,1106.50,1106.50,1106.25,1106.25,53,6
10/07/2005,14:24,1106.25,1107.00,1106.00,1106.75,981,897
10/07/2005,14:25,1106.75,1107.25,1106.75,1106.75,553,425
10/07/2005,14:26,1106.75,1107.00,1106.50,1107.00,210,408
10/07/2005,14:27,1106.75,1107.00,1105.75,1106.50,487,963
10/07/2005,14:28,1106.50,1106.75,1106.00,1106.25,815,676
10/07/2005,14:29,1106.50,1106.50,1106.00,1106.50,272,107
10/07/2005,14:30,1106.50,1106.50,1106.25,1106.50,245,7
10/07/2005,14:31,1106.25,1107.00,1106.25,1106.75,734,429
10/07/2005,14:32,1106.75,1107.00,1106.50,1106.50,195,49
10/07/2005,14:33,1106.75,1106.75,1106.25,1106.75,368,405
10/07/2005,14:34,1106.50,1107.00,1106.50,1106.75,309,29
10/07/2005,14:35,1107.00,1107.00,1106.50,1106.75,647,168
10/07/2005,14:36,1106.75,1106.75,1106.25,1106.25,285,310
10/07/2005,14:37,1106.50,1106.75,1106.00,1106.25,197,550
10/07/2005,14:38,1106.00,1106.75,1106.00,1106.25,418,339
10/07/2005,14:39,1106.50,1106.50,1106.25,1106.50,277,73
10/07/2005,14:40,1106.25,1106.75,1106.00,1106.50,964,252
10/07/2005,14:41,1106.50,1106.75,1105.50,1106.00,1030,2407
10/07/2005,14:42,1106.00,1106.50,1106.00,1106.25,925,280
10/07/2005,14:43,1106.25,1106.50,1106.00,1106.25,341,34
10/07/2005,14:44,1106.50,1106.50,1106.00,1106.25,286,438
10/07/2005,14:45,1106.25,1106.75,1106.25,1106.25,543,292
10/07/2005,14:46,1106.25,1107.00,1105.75,1107.00,2353,1415
10/07/2005,14:47,1106.75,1107.00,1106.50,1107.00,508,886
10/07/2005,14:48,1107.00,1107.25,1106.75,1107.00,863,444
10/07/2005,14:49,1107.25,1107.50,1107.00,1107.25,1014,646
10/07/2005,14:50,1107.25,1107.75,1107.00,1107.50,1321,516
10/07/2005,14:51,1107.50,1108.00,1107.50,1108.00,2409,693
10/07/2005,14:52,1107.75,1108.00,1107.50,1107.50,731,748
10/07/2005,14:53,1107.50,1108.25,1107.25,1108.00,2063,677
10/07/2005,14:54,1107.75,1108.00,1107.75,1107.75,920,660
10/07/2005,14:55,1108.00,1108.00,1107.50,1107.75,1208,625
10/07/2005,14:56,1108.00,1108.00,1107.75,1108.00,838,420
10/07/2005,14:57,1108.00,1108.25,1107.75,1108.25,1224,193
10/07/2005,14:58,1108.25,1108.25,1107.50,1107.50,31,2126
10/07/2005,14:59,1107.50,1107.75,1107.25,1107.25,777,1418
10/07/2005,15:00,1107.50,1108.00,1107.25,1107.75,7310,1256
10/07/2005,15:01,1108.00,1108.00,1107.50,1107.75,3117,1950
10/07/2005,15:02,1107.75,1108.00,1107.50,1107.75,2080,1239
10/07/2005,15:03,1107.75,1108.25,1107.50,1108.00,1424,1424
10/07/2005,15:04,1108.00,1108.00,1107.50,1107.75,103,793
10/07/2005,15:05,1107.75,1108.00,1107.50,1107.50,1032,184
10/07/2005,15:06,1107.75,1107.75,1107.25,1107.25,298,835
10/07/2005,15:07,1107.50,1107.75,1107.25,1107.50,1130,524
10/07/2005,15:08,1107.50,1107.75,1107.25,1107.25,117,618
10/07/2005,15:09,1107.50,1107.75,1107.25,1107.50,540,330
10/07/2005,15:10,1107.50,1107.75,1107.25,1107.50,843,726
10/07/2005,15:11,1107.50,1107.75,1107.25,1107.25,356,625
10/07/2005,15:12,1107.25,1107.50,1107.00,1107.25,738,592
10/07/2005,15:13,1107.25,1107.50,1107.00,1107.25,498,1179
10/07/2005,15:14,1107.25,1107.50,1107.00,1107.25,726,580
10/07/2005,15:15,1107.25,1107.50,1106.75,1107.25,993,2645
10/07/2005,15:16,1107.50,1107.50,1107.50,1107.50,2,0
10/09/2005,17:01,1106.50,1106.75,1106.50,1106.50,1,91
10/09/2005,17:02,1106.50,1107.00,1106.25,1106.75,143,39
10/09/2005,17:03,1107.00,1107.50,1107.00,1107.25,124,16
10/09/2005,17:04,1107.25,1107.75,1107.25,1107.75,67,7
10/09/2005,17:05,1107.75,1107.75,1107.75,1107.75,1,0
10/09/2005,17:06,1107.75,1108.00,1107.75,1108.00,45,0
10/09/2005,17:07,1107.75,1108.00,1107.75,1108.00,22,1
10/09/2005,17:08,1108.00,1108.25,1107.75,1108.00,28,53
10/09/2005,17:09,1108.00,1108.00,1108.00,1108.00,20,0
10/09/2005,17:11,1108.00,1108.00,1108.00,1108.00,7,0
10/09/2005,17:12,1108.00,1108.00,1108.00,1108.00,16,0
10/09/2005,17:13,1108.00,1108.25,1108.00,1108.25,8,0
10/09/2005,17:14,1108.25,1108.25,1108.00,1108.00,9,6
10/09/2005,17:16,1108.00,1108.00,1108.00,1108.00,0,1
10/09/2005,17:17,1108.00,1108.00,1108.00,1108.00,0,19
10/09/2005,17:18,1108.00,1108.00,1108.00,1108.00,0,17
10/09/2005,17:19,1108.25,1108.25,1108.25,1108.25,2,0
10/09/2005,17:20,1108.00,1108.25,1108.00,1108.25,25,30
10/09/2005,17:21,1108.25,1108.25,1108.25,1108.25,8,0
10/09/2005,17:22,1108.00,1108.25,1108.00,1108.25,3,10
10/09/2005,17:24,1108.00,1108.00,1108.00,1108.00,0,1
10/09/2005,17:25,1108.00,1108.00,1108.00,1108.00,0,97
10/09/2005,17:26,1108.00,1108.00,1108.00,1108.00,0,3
10/09/2005,17:27,1108.00,1108.00,1108.00,1108.00,0,1
10/09/2005,17:30,1108.25,1108.25,1108.25,1108.25,1,0
10/09/2005,17:31,1108.00,1108.25,1108.00,1108.25,1,10
10/09/2005,17:32,1108.25,1108.25,1108.25,1108.25,7,0
10/09/2005,17:33,1108.25,1108.50,1108.25,1108.50,38,0
10/09/2005,17:34,1108.50,1108.75,1108.25,1108.75,207,1
10/09/2005,17:35,1108.50,1108.50,1108.50,1108.50,0,25
10/09/2005,17:36,1108.50,1108.50,1108.50,1108.50,0,17
10/09/2005,17:37,1108.50,1108.50,1108.50,1108.50,0,10
10/09/2005,17:38,1108.75,1108.75,1108.25,1108.25,4,80
10/09/2005,17:39,1108.25,1108.25,1108.25,1108.25,0,87
10/09/2005,17:40,1108.25,1108.25,1108.25,1108.25,0,50
10/09/2005,17:41,1108.25,1108.25,1108.25,1108.25,0,6
10/09/2005,17:42,1108.00,1108.00,1108.00,1108.00,0,1
10/09/2005,17:46,1108.00,1108.00,1108.00,1108.00,0,1
10/09/2005,17:48,1108.00,1108.25,1108.00,1108.00,2,6
10/09/2005,17:49,1108.25,1108.25,1108.25,1108.25,8,0
10/09/2005,17:50,1108.50,1108.50,1108.25,1108.25,2,2
10/09/2005,17:54,1108.25,1108.25,1108.25,1108.25,0,1
10/09/2005,17:55,1108.25,1108.25,1108.25,1108.25,0,13
10/09/2005,17:56,1108.25,1108.25,1108.25,1108.25,0,4
10/09/2005,17:57,1108.25,1108.25,1108.25,1108.25,0,3
10/09/2005,18:01,1108.25,1108.25,1108.25,1108.25,0,1
10/09/2005,18:02,1108.25,1108.25,1108.25,1108.25,0,10
10/09/2005,18:10,1108.25,1108.25,1108.25,1108.25,0,4
10/09/2005,18:11,1108.25,1108.50,1108.25,1108.25,5,6
10/09/2005,18:12,1108.25,1108.25,1108.00,1108.00,0,9
10/09/2005,18:13,1108.25,1108.25,1108.25,1108.25,9,0
10/09/2005,18:14,1108.25,1108.25,1108.25,1108.25,4,0
10/09/2005,18:15,1108.25,1108.25,1108.25,1108.25,4,0
10/09/2005,18:19,1108.25,1108.25,1108.25,1108.25,1,0
10/09/2005,18:20,1108.25,1108.25,1108.00,1108.00,1,2
10/09/2005,18:22,1108.00,1108.00,1108.00,1108.00,0,26
10/09/2005,18:23,1108.00,1108.00,1108.00,1108.00,0,1
10/09/2005,18:29,1108.00,1108.00,1108.00,1108.00,0,1
10/09/2005,18:32,1108.00,1108.00,1108.00,1108.00,0,1
10/09/2005,18:35,1108.25,1108.25,1108.25,1108.25,35,0
10/09/2005,18:38,1108.25,1108.25,1108.25,1108.25,2,0
10/09/2005,18:39,1108.25,1108.25,1108.25,1108.25,5,0
10/09/2005,18:40,1108.25,1108.50,1108.25,1108.50,20,0
10/09/2005,18:42,1108.25,1108.25,1108.25,1108.25,0,1
10/09/2005,18:44,1108.25,1108.25,1108.25,1108.25,0,2
10/09/2005,18:46,1108.50,1108.50,1108.50,1108.50,129,0
10/09/2005,18:47,1108.50,1108.50,1108.50,1108.50,12,0
10/09/2005,18:48,1108.75,1108.75,1108.75,1108.75,1,0
10/09/2005,18:49,1108.50,1108.50,1108.50,1108.50,0,8
10/09/2005,18:52,1108.50,1108.50,1108.50,1108.50,0,1
10/09/2005,18:53,1108.50,1108.50,1108.50,1108.50,0,5
10/09/2005,18:54,1108.50,1108.50,1108.50,1108.50,0,1
10/09/2005,18:56,1108.75,1108.75,1108.75,1108.75,1,0
10/09/2005,18:57,1108.75,1108.75,1108.75,1108.75,25,0
10/09/2005,18:58,1108.75,1109.00,1108.75,1108.75,131,20
10/09/2005,18:59,1108.75,1108.75,1108.75,1108.75,0,29
10/09/2005,19:05,1108.75,1108.75,1108.75,1108.75,0,2
10/09/2005,19:08,1108.75,1108.75,1108.75,1108.75,0,1
10/09/2005,19:13,1108.75,1108.75,1108.75,1108.75,0,2
10/09/2005,19:15,1108.50,1108.75,1108.50,1108.75,2,3
10/09/2005,19:16,1108.50,1108.50,1108.50,1108.50,0,10
10/09/2005,19:18,1108.50,1108.50,1108.50,1108.50,0,2
10/09/2005,19:19,1108.50,1108.50,1108.50,1108.50,0,5
10/09/2005,19:21,1108.75,1108.75,1108.75,1108.75,1,0
10/09/2005,19:22,1108.75,1108.75,1108.75,1108.75,13,0
10/09/2005,19:23,1108.50,1108.50,1108.50,1108.50,0,1
10/09/2005,19:24,1108.75,1108.75,1108.75,1108.75,75,0
10/09/2005,19:25,1108.75,1108.75,1108.75,1108.75,22,0
10/09/2005,19:26,1108.75,1108.75,1108.75,1108.75,49,0
10/09/2005,19:31,1108.75,1108.75,1108.75,1108.75,1,0
10/09/2005,19:39,1108.75,1108.75,1108.75,1108.75,6,0
10/09/2005,19:40,1108.75,1109.00,1108.75,1109.00,7,26
10/09/2005,19:41,1108.75,1108.75,1108.75,1108.75,0,2
10/09/2005,19:42,1108.75,1108.75,1108.75,1108.75,0,4
10/09/2005,19:43,1109.00,1109.00,1109.00,1109.00,5,0
10/09/2005,19:44,1109.00,1109.00,1109.00,1109.00,8,0
10/09/2005,19:45,1108.75,1108.75,1108.75,1108.75,0,1
10/09/2005,19:46,1109.00,1109.00,1108.75,1108.75,1,1
10/09/2005,19:47,1108.75,1108.75,1108.75,1108.75,0,1
10/09/2005,19:49,1109.00,1109.00,1108.75,1108.75,1,1
10/09/2005,19:50,1108.75,1108.75,1108.75,1108.75,0,2
10/09/2005,19:52,1109.00,1109.00,1108.75,1108.75,2,1
10/09/2005,19:53,1108.75,1108.75,1108.75,1108.75,0,2
10/09/2005,19:59,1108.75,1108.75,1108.75,1108.75,0,4
10/09/2005,20:02,1108.75,1108.75,1108.75,1108.75,0,1
10/09/2005,20:03,1108.75,1108.75,1108.75,1108.75,0,1
10/09/2005,20:04,1108.75,1108.75,1108.75,1108.75,0,1
10/09/2005,20:06,1109.00,1109.00,1109.00,1109.00,10,0
10/09/2005,20:08,1108.75,1108.75,1108.75,1108.75,0,12
10/09/2005,20:10,1108.75,1108.75,1108.75,1108.75,0,1
10/09/2005,20:16,1108.75,1108.75,1108.75,1108.75,0,1
10/09/2005,20:21,1109.00,1109.00,1109.00,1109.00,1,0
10/09/2005,20:22,1109.00,1109.00,1109.00,1109.00,20,0
10/09/2005,20:23,1109.00,1109.25,1109.00,1109.25,156,0
10/09/2005,20:24,1109.00,1109.00,1109.00,1109.00,0,2
10/09/2005,20:25,1109.25,1109.25,1109.25,1109.25,10,0
10/09/2005,20:26,1109.25,1109.25,1109.25,1109.25,2,0
10/09/2005,20:28,1109.25,1109.25,1109.25,1109.25,15,0
10/09/2005,20:31,1109.25,1109.25,1109.25,1109.25,1,0
10/09/2005,20:37,1109.00,1109.00,1109.00,1109.00,0,5
10/09/2005,20:40,1109.25,1109.25,1109.00,1109.00,1,33
10/09/2005,20:42,1109.00,1109.00,1109.00,1109.00,0,1
10/09/2005,20:43,1109.00,1109.00,1109.00,1109.00,0,11
10/09/2005,20:44,1109.00,1109.00,1109.00,1109.00,0,1
10/09/2005,20:45,1109.00,1109.00,1109.00,1109.00,0,3
10/09/2005,20:46,1109.00,1109.00,1109.00,1109.00,0,6
10/09/2005,20:47,1109.25,1109.25,1109.25,1109.25,3,0
10/09/2005,20:48,1109.25,1109.25,1109.25,1109.25,1,0
10/09/2005,20:51,1109.25,1109.25,1109.00,1109.00,1,2
10/09/2005,20:55,1109.25,1109.25,1109.25,1109.25,2,0
10/09/2005,20:57,1109.25,1109.25,1109.25,1109.25,1,0
10/09/2005,20:59,1109.00,1109.00,1109.00,1109.00,0,1
10/09/2005,21:01,1109.25,1109.25,1109.25,1109.25,2,0
10/09/2005,21:02,1109.00,1109.00,1109.00,1109.00,0,5
10/09/2005,21:06,1109.00,1109.00,1109.00,1109.00,0,1
10/09/2005,21:07,1109.00,1109.00,1109.00,1109.00,0,1
10/09/2005,21:08,1109.00,1109.00,1109.00,1109.00,0,1
10/09/2005,21:09,1109.00,1109.25,1109.00,1109.25,5,2
10/09/2005,21:10,1109.25,1109.25,1109.25,1109.25,1,0
10/09/2005,21:12,1109.00,1109.00,1109.00,1109.00,0,2
10/09/2005,21:15,1109.00,1109.00,1109.00,1109.00,0,1
10/09/2005,21:17,1109.25,1109.25,1109.25,1109.25,6,0
10/09/2005,21:20,1109.25,1109.50,1109.25,1109.50,166,0
10/09/2005,21:21,1109.25,1109.25,1109.25,1109.25,0,5
10/09/2005,21:26,1109.25,1109.25,1109.25,1109.25,0,10
10/09/2005,21:27,1109.50,1109.50,1109.50,1109.50,1,0
10/09/2005,21:28,1109.50,1109.50,1109.50,1109.50,2,0
10/09/2005,21:29,1109.50,1109.50,1109.50,1109.50,3,0
10/09/2005,21:30,1109.50,1109.50,1109.50,1109.50,25,0
10/09/2005,21:31,1109.50,1109.50,1109.50,1109.50,6,0
10/09/2005,21:32,1109.50,1109.50,1109.50,1109.50,3,0
10/09/2005,21:33,1109.50,1109.50,1109.50,1109.50,16,0
10/09/2005,21:34,1109.50,1109.50,1109.50,1109.50,111,0
10/09/2005,21:35,1109.50,1109.50,1109.50,1109.50,1,0
10/09/2005,21:36,1109.50,1109.50,1109.50,1109.50,16,0
10/09/2005,21:38,1109.50,1109.50,1109.25,1109.25,11,1
10/09/2005,21:39,1109.50,1109.50,1109.50,1109.50,12,0
10/09/2005,21:40,1109.75,1109.75,1109.50,1109.50,30,1
10/09/2005,21:42,1109.50,1109.50,1109.50,1109.50,0,10
10/09/2005,21:43,1109.50,1109.50,1109.50,1109.50,0,1
10/09/2005,21:47,1109.75,1109.75,1109.50,1109.75,74,22
10/09/2005,21:49,1109.75,1109.75,1109.75,1109.75,1,0
10/09/2005,21:50,1109.75,1109.75,1109.75,1109.75,1,0
10/09/2005,21:51,1109.50,1109.75,1109.50,1109.75,2,2
10/09/2005,21:53,1109.50,1109.50,1109.50,1109.50,0,4
10/09/2005,21:54,1109.50,1109.50,1109.50,1109.50,0,23
10/09/2005,21:55,1109.50,1109.50,1109.50,1109.50,0,2
10/09/2005,21:56,1109.75,1109.75,1109.75,1109.75,1,0
10/09/2005,21:57,1109.50,1109.75,1109.50,1109.75,2,20
10/09/2005,21:59,1109.50,1109.50,1109.50,1109.50,0,6
10/09/2005,22:00,1109.75,1109.75,1109.50,1109.50,1,4
10/09/2005,22:01,1109.50,1109.50,1109.50,1109.50,0,2
10/09/2005,22:02,1109.50,1109.50,1109.50,1109.50,0,8
10/09/2005,22:03,1109.50,1109.50,1109.50,1109.50,0,1
10/09/2005,22:07,1109.50,1109.50,1109.50,1109.50,0,10
10/09/2005,22:12,1109.75,1109.75,1109.75,1109.75,4,0
10/09/2005,22:14,1109.50,1109.50,1109.50,1109.50,0,17
10/09/2005,22:17,1109.50,1109.50,1109.50,1109.50,0,1
10/09/2005,22:18,1109.50,1109.50,1109.50,1109.50,0,1
10/09/2005,22:19,1109.50,1109.50,1109.50,1109.50,0,15
10/09/2005,22:20,1109.25,1109.25,1109.25,1109.25,0,5
10/09/2005,22:21,1109.50,1109.50,1109.50,1109.50,1,0
10/09/2005,22:23,1109.25,1109.25,1109.25,1109.25,0,1
10/09/2005,22:27,1109.25,1109.25,1109.25,1109.25,0,5
10/09/2005,22:30,1109.25,1109.25,1109.25,1109.25,0,3
10/09/2005,22:35,1109.25,1109.25,1109.25,1109.25,0,4
10/09/2005,22:36,1109.50,1109.50,1109.50,1109.50,1,0
10/09/2005,22:41,1109.50,1109.50,1109.50,1109.50,1,0
10/09/2005,22:42,1109.50,1109.50,1109.50,1109.50,6,0
10/09/2005,22:43,1109.50,1109.50,1109.50,1109.50,2,0
10/09/2005,22:45,1109.25,1109.25,1109.25,1109.25,0,2
10/09/2005,22:46,1109.25,1109.50,1109.25,1109.50,1,1
10/09/2005,22:48,1109.25,1109.25,1109.25,1109.25,0,1
10/09/2005,22:53,1109.25,1109.25,1109.25,1109.25,0,1
10/09/2005,22:55,1109.25,1109.25,1109.25,1109.25,0,1
10/09/2005,22:56,1109.25,1109.25,1109.25,1109.25,0,1
10/09/2005,22:57,1109.25,1109.25,1109.25,1109.25,0,1
10/09/2005,23:04,1109.25,1109.25,1109.25,1109.25,0,4
10/09/2005,23:05,1109.25,1109.50,1109.25,1109.25,1,13
10/09/2005,23:06,1109.25,1109.25,1109.25,1109.25,0,6
10/09/2005,23:08,1109.25,1109.25,1109.25,1109.25,0,4
10/09/2005,23:15,1109.25,1109.25,1109.25,1109.25,0,1
10/09/2005,23:17,1109.50,1109.50,1109.50,1109.50,34,0
10/09/2005,23:18,1109.50,1109.50,1109.50,1109.50,1,0
10/09/2005,23:19,1109.75,1109.75,1109.75,1109.75,1,0
10/09/2005,23:20,1109.75,1109.75,1109.75,1109.75,1,0
10/09/2005,23:22,1109.50,1109.50,1109.50,1109.50,0,1
10/09/2005,23:32,1109.50,1109.50,1109.50,1109.50,0,5
10/09/2005,23:44,1109.25,1109.25,1109.25,1109.25,0,1
10/09/2005,23:45,1109.50,1109.50,1109.50,1109.50,1,0
10/09/2005,23:51,1109.50,1109.50,1109.50,1109.50,5,0
10/09/2005,23:53,1109.50,1109.50,1109.50,1109.50,10,0
10/09/2005,23:54,1109.50,1109.50,1109.50,1109.50,5,0
10/10/2005,00:05,1109.25,1109.25,1109.25,1109.25,0,5
10/10/2005,00:08,1109.25,1109.25,1109.25,1109.25,0,4
10/10/2005,00:12,1109.25,1109.25,1109.25,1109.25,0,1
10/10/2005,00:13,1109.25,1109.25,1109.25,1109.25,0,1
10/10/2005,00:26,1109.25,1109.25,1109.25,1109.25,0,3
10/10/2005,00:28,1109.25,1109.25,1109.25,1109.25,0,3
10/10/2005,00:29,1109.50,1109.50,1109.50,1109.50,5,0
10/10/2005,00:37,1109.25,1109.25,1109.25,1109.25,0,3
10/10/2005,00:38,1109.25,1109.25,1109.25,1109.25,0,6
10/10/2005,00:56,1109.50,1109.50,1109.50,1109.50,6,0
10/10/2005,00:57,1109.25,1109.25,1109.25,1109.25,0,30
10/10/2005,00:59,1109.00,1109.00,1109.00,1109.00,0,1
10/10/2005,01:02,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,01:03,1109.00,1109.00,1109.00,1109.00,0,5
10/10/2005,01:05,1109.00,1109.25,1109.00,1109.25,58,19
10/10/2005,01:06,1109.25,1109.25,1109.25,1109.25,5,0
10/10/2005,01:07,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,01:08,1109.25,1109.25,1109.25,1109.25,10,0
10/10/2005,01:11,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,01:14,1109.25,1109.25,1109.00,1109.00,10,10
10/10/2005,01:18,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,01:21,1109.00,1109.25,1109.00,1109.25,5,7
10/10/2005,01:24,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,01:26,1109.00,1109.00,1109.00,1109.00,0,20
10/10/2005,01:27,1109.25,1109.25,1109.00,1109.00,1,3
10/10/2005,01:29,1109.00,1109.00,1109.00,1109.00,0,10
10/10/2005,01:31,1108.75,1108.75,1108.75,1108.75,0,31
10/10/2005,01:33,1108.75,1108.75,1108.75,1108.75,0,1
10/10/2005,01:39,1109.00,1109.00,1109.00,1109.00,1,0
10/10/2005,01:40,1108.75,1108.75,1108.75,1108.75,0,37
10/10/2005,01:41,1108.75,1108.75,1108.75,1108.75,0,5
10/10/2005,01:42,1108.75,1108.75,1108.75,1108.75,0,19
10/10/2005,01:43,1109.00,1109.00,1109.00,1109.00,13,0
10/10/2005,01:46,1109.00,1109.00,1109.00,1109.00,5,0
10/10/2005,01:47,1109.00,1109.00,1108.75,1108.75,12,3
10/10/2005,01:48,1108.75,1108.75,1108.75,1108.75,0,5
10/10/2005,01:51,1108.75,1109.00,1108.75,1109.00,5,1
10/10/2005,01:52,1109.00,1109.00,1108.75,1108.75,9,2
10/10/2005,01:54,1109.00,1109.00,1109.00,1109.00,100,0
10/10/2005,01:55,1109.00,1109.00,1109.00,1109.00,12,0
10/10/2005,01:57,1109.00,1109.00,1108.75,1109.00,91,3
10/10/2005,01:58,1109.00,1109.00,1108.75,1109.00,34,2
10/10/2005,01:59,1109.00,1109.00,1109.00,1109.00,77,0
10/10/2005,02:00,1109.00,1109.00,1109.00,1109.00,28,0
10/10/2005,02:01,1109.00,1109.25,1109.00,1109.25,181,0
10/10/2005,02:02,1109.50,1109.50,1109.25,1109.50,75,19
10/10/2005,02:03,1109.50,1109.50,1109.25,1109.50,16,107
10/10/2005,02:04,1109.50,1109.50,1109.25,1109.25,9,50
10/10/2005,02:05,1109.50,1109.50,1109.50,1109.50,15,0
10/10/2005,02:06,1109.50,1109.75,1109.50,1109.50,109,30
10/10/2005,02:07,1109.50,1109.50,1109.50,1109.50,0,238
10/10/2005,02:08,1109.50,1109.50,1109.50,1109.50,0,40
10/10/2005,02:09,1109.50,1109.50,1109.50,1109.50,0,22
10/10/2005,02:10,1109.50,1109.50,1109.50,1109.50,0,56
10/10/2005,02:11,1109.75,1109.75,1109.50,1109.50,254,11
10/10/2005,02:12,1109.75,1109.75,1109.75,1109.75,16,0
10/10/2005,02:13,1109.75,1109.75,1109.50,1109.50,60,59
10/10/2005,02:14,1109.50,1109.50,1109.25,1109.25,0,77
10/10/2005,02:15,1109.25,1109.25,1109.25,1109.25,0,9
10/10/2005,02:16,1109.25,1109.25,1109.25,1109.25,0,32
10/10/2005,02:17,1109.25,1109.25,1109.25,1109.25,0,34
10/10/2005,02:18,1109.25,1109.50,1109.25,1109.50,1,3
10/10/2005,02:20,1109.50,1109.50,1109.50,1109.50,44,0
10/10/2005,02:22,1109.50,1109.50,1109.50,1109.50,11,0
10/10/2005,02:23,1109.50,1109.50,1109.50,1109.50,5,0
10/10/2005,02:24,1109.50,1109.75,1109.50,1109.75,67,0
10/10/2005,02:25,1109.75,1109.75,1109.75,1109.75,102,0
10/10/2005,02:26,1109.50,1109.50,1109.50,1109.50,0,25
10/10/2005,02:27,1109.50,1109.50,1109.50,1109.50,0,41
10/10/2005,02:28,1109.50,1109.75,1109.50,1109.75,3,3
10/10/2005,02:30,1109.75,1109.75,1109.75,1109.75,26,0
10/10/2005,02:31,1109.75,1109.75,1109.50,1109.50,10,2
10/10/2005,02:32,1109.50,1109.75,1109.50,1109.50,5,21
10/10/2005,02:33,1109.50,1109.50,1109.50,1109.50,0,22
10/10/2005,02:34,1109.25,1109.50,1109.25,1109.50,18,5
10/10/2005,02:35,1109.50,1109.50,1109.50,1109.50,16,0
10/10/2005,02:36,1109.50,1109.50,1109.50,1109.50,1,0
10/10/2005,02:37,1109.50,1109.50,1109.50,1109.50,36,0
10/10/2005,02:38,1109.50,1109.50,1109.50,1109.50,50,0
10/10/2005,02:39,1109.25,1109.25,1109.00,1109.00,0,178
10/10/2005,02:40,1109.00,1109.00,1108.75,1109.00,3,35
10/10/2005,02:41,1108.75,1108.75,1108.75,1108.75,0,89
10/10/2005,02:42,1109.00,1109.00,1109.00,1109.00,9,0
10/10/2005,02:43,1109.00,1109.00,1109.00,1109.00,28,0
10/10/2005,02:45,1109.00,1109.00,1109.00,1109.00,41,0
10/10/2005,02:46,1109.00,1109.00,1109.00,1109.00,1,0
10/10/2005,02:47,1109.00,1109.00,1109.00,1109.00,6,0
10/10/2005,02:48,1109.00,1109.00,1109.00,1109.00,1,0
10/10/2005,02:49,1109.00,1109.00,1109.00,1109.00,4,0
10/10/2005,02:50,1109.00,1109.00,1108.75,1108.75,6,1
10/10/2005,02:51,1109.00,1109.00,1108.75,1108.75,3,1
10/10/2005,02:52,1108.75,1108.75,1108.75,1108.75,0,1
10/10/2005,02:53,1108.75,1108.75,1108.75,1108.75,0,3
10/10/2005,02:54,1108.75,1108.75,1108.75,1108.75,0,18
10/10/2005,02:55,1108.50,1108.75,1108.50,1108.50,1,21
10/10/2005,02:57,1108.75,1109.00,1108.75,1108.75,102,2
10/10/2005,02:58,1108.75,1108.75,1108.75,1108.75,0,21
10/10/2005,02:59,1108.75,1108.75,1108.50,1108.50,0,27
10/10/2005,03:00,1108.50,1108.50,1108.50,1108.50,0,1
10/10/2005,03:01,1108.50,1108.75,1108.50,1108.75,2,8
10/10/2005,03:03,1108.75,1108.75,1108.75,1108.75,49,0
10/10/2005,03:04,1109.00,1109.00,1109.00,1109.00,15,0
10/10/2005,03:05,1109.00,1109.00,1109.00,1109.00,16,0
10/10/2005,03:06,1108.75,1108.75,1108.75,1108.75,0,6
10/10/2005,03:07,1108.75,1108.75,1108.75,1108.75,0,2
10/10/2005,03:08,1109.00,1109.00,1109.00,1109.00,5,0
10/10/2005,03:09,1109.00,1109.00,1108.75,1109.00,24,1
10/10/2005,03:10,1109.00,1109.25,1109.00,1109.25,20,0
10/10/2005,03:11,1109.00,1109.25,1109.00,1109.25,111,18
10/10/2005,03:12,1109.25,1109.50,1109.25,1109.25,19,28
10/10/2005,03:13,1109.00,1109.00,1109.00,1109.00,0,1
10/10/2005,03:14,1109.25,1109.25,1109.25,1109.25,55,0
10/10/2005,03:15,1109.25,1109.25,1109.00,1109.00,5,44
10/10/2005,03:16,1109.00,1109.00,1109.00,1109.00,0,32
10/10/2005,03:17,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,03:18,1109.00,1109.00,1109.00,1109.00,0,1
10/10/2005,03:19,1109.00,1109.00,1109.00,1109.00,0,10
10/10/2005,03:21,1109.25,1109.25,1109.00,1109.00,11,7
10/10/2005,03:22,1108.75,1109.00,1108.75,1109.00,2,1
10/10/2005,03:23,1109.00,1109.25,1109.00,1109.00,19,36
10/10/2005,03:25,1109.00,1109.25,1109.00,1109.00,1,2
10/10/2005,03:26,1109.00,1109.00,1109.00,1109.00,0,1
10/10/2005,03:27,1109.00,1109.00,1109.00,1109.00,0,5
10/10/2005,03:28,1109.00,1109.00,1109.00,1109.00,0,25
10/10/2005,03:29,1109.00,1109.00,1109.00,1109.00,0,19
10/10/2005,03:30,1109.00,1109.00,1109.00,1109.00,0,86
10/10/2005,03:31,1109.00,1109.00,1108.75,1109.00,3,3
10/10/2005,03:33,1108.75,1109.00,1108.75,1109.00,2,1
10/10/2005,03:34,1109.00,1109.00,1109.00,1109.00,6,0
10/10/2005,03:38,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,03:43,1109.00,1109.00,1109.00,1109.00,0,61
10/10/2005,03:44,1109.00,1109.00,1108.75,1108.75,0,18
10/10/2005,03:46,1109.00,1109.00,1109.00,1109.00,1,0
10/10/2005,03:51,1109.00,1109.00,1109.00,1109.00,55,0
10/10/2005,03:52,1109.00,1109.00,1109.00,1109.00,14,0
10/10/2005,03:56,1109.00,1109.00,1109.00,1109.00,6,0
10/10/2005,03:58,1109.00,1109.00,1109.00,1109.00,25,0
10/10/2005,04:02,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,04:04,1109.25,1109.25,1109.25,1109.25,6,0
10/10/2005,04:06,1109.00,1109.00,1109.00,1109.00,0,116
10/10/2005,04:07,1109.00,1109.00,1109.00,1109.00,0,6
10/10/2005,04:13,1109.25,1109.25,1109.25,1109.25,1,0
10/10/2005,04:14,1109.00,1109.00,1109.00,1109.00,0,47
10/10/2005,04:15,1109.00,1109.50,1109.00,1109.50,105,6
10/10/2005,04:16,1109.25,1109.25,1109.25,1109.25,0,11
10/10/2005,04:18,1109.25,1109.25,1109.25,1109.25,0,31
10/10/2005,04:19,1109.25,1109.50,1109.25,1109.25,25,12
10/10/2005,04:20,1109.25,1109.25,1109.25,1109.25,0,3
10/10/2005,04:21,1109.25,1109.50,1109.25,1109.50,20,7
10/10/2005,04:22,1109.50,1109.50,1109.50,1109.50,10,0
10/10/2005,04:23,1109.25,1109.25,1109.25,1109.25,0,69
10/10/2005,04:24,1109.25,1109.25,1109.25,1109.25,0,4
10/10/2005,04:25,1109.50,1109.50,1109.50,1109.50,183,0
10/10/2005,04:31,1109.50,1109.50,1109.50,1109.50,80,0
10/10/2005,04:32,1109.50,1109.50,1109.50,1109.50,1,0
10/10/2005,04:36,1109.25,1109.50,1109.25,1109.50,5,3
10/10/2005,04:40,1109.50,1109.75,1109.50,1109.75,19,0
10/10/2005,04:42,1109.50,1109.75,1109.50,1109.75,7,13
10/10/2005,04:43,1109.50,1109.75,1109.50,1109.75,2,7
10/10/2005,04:44,1109.50,1109.75,1109.50,1109.50,1,41
10/10/2005,04:45,1109.75,1109.75,1109.50,1109.50,1,20
10/10/2005,04:49,1109.75,1109.75,1109.75,1109.75,1,0
10/10/2005,04:52,1109.75,1109.75,1109.75,1109.75,1,0
10/10/2005,04:53,1109.50,1109.50,1109.50,1109.50,0,1
10/10/2005,04:54,1109.75,1109.75,1109.75,1109.75,5,0
10/10/2005,04:55,1109.75,1109.75,1109.75,1109.75,2,0
10/10/2005,04:56,1109.75,1109.75,1109.75,1109.75,1,0
10/10/2005,04:57,1109.75,1110.00,1109.75,1109.75,101,30
10/10/2005,04:58,1109.75,1110.00,1109.75,1109.75,2,57
10/10/2005,04:59,1110.00,1110.00,1110.00,1110.00,1,0
10/10/2005,05:00,1109.75,1110.00,1109.75,1110.00,2,18
10/10/2005,05:01,1109.75,1109.75,1109.75,1109.75,0,20
10/10/2005,05:02,1110.00,1110.00,1109.75,1109.75,6,30
10/10/2005,05:03,1109.75,1110.00,1109.75,1110.00,41,2
10/10/2005,05:04,1110.00,1110.00,1110.00,1110.00,8,0
10/10/2005,05:06,1110.00,1110.00,1109.75,1110.00,51,4
10/10/2005,05:07,1110.00,1110.00,1110.00,1110.00,2,0
10/10/2005,05:09,1109.75,1109.75,1109.75,1109.75,0,50
10/10/2005,05:10,1109.75,1110.00,1109.75,1110.00,2,63
10/10/2005,05:11,1109.75,1109.75,1109.75,1109.75,0,1
10/10/2005,05:12,1110.00,1110.00,1110.00,1110.00,1,0
10/10/2005,05:13,1109.75,1109.75,1109.75,1109.75,0,1
10/10/2005,05:14,1109.75,1109.75,1109.75,1109.75,0,2
10/10/2005,05:15,1109.75,1109.75,1109.75,1109.75,0,6
10/10/2005,05:16,1109.75,1110.00,1109.75,1110.00,14,1
10/10/2005,05:17,1110.00,1110.00,1110.00,1110.00,11,0
10/10/2005,05:29,1109.75,1109.75,1109.75,1109.75,0,44
10/10/2005,05:30,1109.75,1109.75,1109.75,1109.75,0,10
10/10/2005,05:31,1109.75,1109.75,1109.75,1109.75,0,13
10/10/2005,05:32,1109.75,1109.75,1109.50,1109.50,0,45
10/10/2005,05:33,1109.75,1110.00,1109.50,1110.00,23,1
10/10/2005,05:34,1109.75,1109.75,1109.75,1109.75,0,5
10/10/2005,05:35,1109.75,1109.75,1109.75,1109.75,0,1
10/10/2005,05:38,1109.75,1109.75,1109.50,1109.50,0,10
10/10/2005,05:40,1109.50,1109.50,1109.50,1109.50,0,32
10/10/2005,05:42,1109.75,1110.00,1109.75,1110.00,81,0
10/10/2005,05:43,1109.75,1110.00,1109.75,1110.00,2,8
10/10/2005,05:45,1109.75,1109.75,1109.75,1109.75,0,6
10/10/2005,05:48,1109.75,1109.75,1109.75,1109.75,0,1
10/10/2005,05:49,1109.75,1109.75,1109.75,1109.75,0,2
10/10/2005,05:51,1109.75,1109.75,1109.75,1109.75,0,36
10/10/2005,05:52,1109.75,1109.75,1109.75,1109.75,0,7
10/10/2005,05:57,1109.75,1109.75,1109.75,1109.75,0,1
10/10/2005,05:58,1110.00,1110.00,1109.75,1109.75,1,4
10/10/2005,06:00,1109.75,1109.75,1109.75,1109.75,0,4
10/10/2005,06:01,1109.75,1109.75,1109.50,1109.50,0,22
10/10/2005,06:04,1109.75,1109.75,1109.75,1109.75,1,0
10/10/2005,06:05,1109.75,1109.75,1109.75,1109.75,1,0
10/10/2005,06:06,1109.75,1109.75,1109.75,1109.75,5,0
10/10/2005,06:08,1109.75,1109.75,1109.75,1109.75,80,0
10/10/2005,06:09,1110.00,1110.00,1110.00,1110.00,303,0
10/10/2005,06:10,1109.75,1109.75,1109.75,1109.75,0,1
10/10/2005,06:11,1110.00,1110.00,1110.00,1110.00,36,0
10/10/2005,06:12,1110.25,1110.25,1110.00,1110.00,5,61
10/10/2005,06:13,1110.00,1110.25,1110.00,1110.25,329,3
10/10/2005,06:14,1110.25,1110.25,1110.25,1110.25,19,0
10/10/2005,06:15,1110.25,1110.50,1110.25,1110.50,71,0
10/10/2005,06:16,1110.50,1110.50,1110.50,1110.50,3,0
10/10/2005,06:17,1110.50,1110.50,1110.25,1110.50,226,26
10/10/2005,06:18,1110.50,1110.50,1110.50,1110.50,50,0
10/10/2005,06:19,1110.50,1111.00,1110.50,1110.75,231,55
10/10/2005,06:20,1110.75,1111.00,1110.75,1110.75,24,16
10/10/2005,06:21,1110.75,1111.00,1110.75,1111.00,356,16
10/10/2005,06:22,1111.00,1111.00,1110.75,1110.75,1,4
10/10/2005,06:23,1110.75,1111.25,1110.75,1111.00,140,79
10/10/2005,06:24,1111.00,1111.00,1111.00,1111.00,0,7
10/10/2005,06:25,1111.00,1111.25,1111.00,1111.25,9,1
10/10/2005,06:26,1111.00,1111.25,1110.75,1111.00,27,53
10/10/2005,06:27,1111.00,1111.00,1111.00,1111.00,48,0
10/10/2005,06:29,1111.00,1111.00,1110.75,1110.75,1,3
10/10/2005,06:30,1111.00,1111.00,1111.00,1111.00,1,0
10/10/2005,06:31,1110.75,1110.75,1110.75,1110.75,0,342
10/10/2005,06:32,1110.75,1110.75,1110.50,1110.75,26,11
10/10/2005,06:33,1110.75,1110.75,1110.75,1110.75,37,0
10/10/2005,06:34,1110.75,1111.25,1110.75,1111.25,215,20
10/10/2005,06:35,1111.00,1111.25,1111.00,1111.00,2,22
10/10/2005,06:36,1111.00,1111.00,1111.00,1111.00,0,1
10/10/2005,06:37,1111.00,1111.25,1111.00,1111.25,2,4
10/10/2005,06:38,1111.00,1111.50,1111.00,1111.00,265,31
10/10/2005,06:39,1111.00,1111.25,1111.00,1111.25,7,2
10/10/2005,06:40,1111.25,1111.25,1111.00,1111.00,1,273
10/10/2005,06:41,1111.00,1111.00,1110.75,1111.00,57,13
10/10/2005,06:42,1111.00,1111.00,1111.00,1111.00,66,0
10/10/2005,06:43,1111.00,1111.00,1110.75,1111.00,54,3
10/10/2005,06:44,1111.00,1111.00,1111.00,1111.00,2,0
10/10/2005,06:45,1111.00,1111.00,1110.75,1110.75,209,1
10/10/2005,06:46,1110.75,1110.75,1110.75,1110.75,0,1
10/10/2005,06:47,1110.75,1111.00,1110.75,1111.00,17,1
10/10/2005,06:48,1111.00,1111.00,1110.75,1110.75,27,2
10/10/2005,06:49,1111.00,1111.00,1111.00,1111.00,11,0
10/10/2005,06:51,1111.00,1111.00,1110.75,1110.75,52,1
10/10/2005,06:54,1111.00,1111.00,1111.00,1111.00,7,0
10/10/2005,06:56,1110.75,1110.75,1110.75,1110.75,0,40
10/10/2005,06:57,1111.00,1111.00,1110.75,1110.75,2,20
10/10/2005,06:59,1111.00,1111.00,1110.75,1110.75,7,21
10/10/2005,07:00,1110.75,1110.75,1110.50,1110.50,0,311
10/10/2005,07:01,1110.50,1110.75,1110.50,1110.75,4,1
10/10/2005,07:02,1110.75,1110.75,1110.50,1110.50,23,2
10/10/2005,07:03,1110.75,1110.75,1110.75,1110.75,1,0
10/10/2005,07:04,1110.75,1110.75,1110.75,1110.75,5,0
10/10/2005,07:06,1110.50,1110.50,1110.50,1110.50,0,2
10/10/2005,07:07,1110.50,1110.50,1110.25,1110.50,3,294
10/10/2005,07:08,1110.25,1110.25,1110.25,1110.25,0,167
10/10/2005,07:09,1110.25,1110.25,1110.25,1110.25,0,313
10/10/2005,07:10,1110.50,1110.50,1110.50,1110.50,171,0
10/10/2005,07:12,1110.50,1110.75,1110.50,1110.75,373,0
10/10/2005,07:13,1110.75,1111.00,1110.50,1110.75,114,56
10/10/2005,07:14,1110.50,1111.00,1110.50,1111.00,274,1
10/10/2005,07:15,1111.00,1111.00,1110.75,1110.75,1,2
10/10/2005,07:16,1111.00,1111.00,1111.00,1111.00,1,0
10/10/2005,07:17,1110.75,1110.75,1110.75,1110.75,0,1
10/10/2005,07:18,1110.75,1110.75,1110.75,1110.75,0,10
10/10/2005,07:20,1111.00,1111.00,1111.00,1111.00,1,0
10/10/2005,07:21,1110.75,1110.75,1110.75,1110.75,0,426
10/10/2005,07:22,1110.75,1110.75,1110.50,1110.50,0,64
10/10/2005,07:23,1110.50,1110.75,1110.50,1110.75,11,5
10/10/2005,07:24,1110.50,1110.75,1110.50,1110.75,13,2
10/10/2005,07:25,1110.75,1110.75,1110.75,1110.75,2,0
10/10/2005,07:26,1110.50,1110.50,1110.50,1110.50,0,3
10/10/2005,07:27,1110.50,1110.50,1110.50,1110.50,0,17
10/10/2005,07:28,1110.75,1111.25,1110.75,1111.25,1010,0
10/10/2005,07:29,1111.00,1111.25,1111.00,1111.00,10,102
10/10/2005,07:30,1111.00,1111.00,1110.75,1110.75,0,103
10/10/2005,07:31,1110.75,1110.75,1110.75,1110.75,0,65
10/10/2005,07:32,1111.00,1111.00,1111.00,1111.00,334,0
10/10/2005,07:33,1111.00,1111.25,1111.00,1111.00,550,225
10/10/2005,07:34,1111.00,1111.00,1110.75,1110.75,0,213
10/10/2005,07:35,1110.75,1110.75,1110.75,1110.75,0,3
10/10/2005,07:36,1111.00,1111.00,1110.50,1110.50,11,368
10/10/2005,07:37,1110.50,1110.75,1110.50,1110.75,53,8
10/10/2005,07:38,1110.75,1110.75,1110.75,1110.75,4,0
10/10/2005,07:39,1111.00,1111.00,1110.75,1110.75,1,6
10/10/2005,07:40,1110.75,1110.75,1110.75,1110.75,0,3
10/10/2005,07:41,1110.75,1110.75,1110.75,1110.75,0,68
10/10/2005,07:42,1110.50,1110.75,1110.50,1110.75,3,21
10/10/2005,07:43,1110.75,1110.75,1110.75,1110.75,39,0
10/10/2005,07:44,1110.75,1110.75,1110.75,1110.75,1,0
10/10/2005,07:45,1110.75,1110.75,1110.75,1110.75,3,0
10/10/2005,07:46,1111.00,1111.00,1111.00,1111.00,1,0
10/10/2005,07:47,1110.75,1110.75,1110.75,1110.75,0,18
10/10/2005,07:48,1110.75,1110.75,1110.75,1110.75,0,9
10/10/2005,07:49,1110.75,1110.75,1110.75,1110.75,0,1
10/10/2005,07:50,1110.50,1110.50,1110.25,1110.25,0,443
10/10/2005,07:51,1110.50,1110.50,1110.25,1110.25,1,1
10/10/2005,07:52,1110.25,1110.25,1110.25,1110.25,0,18
10/10/2005,07:53,1110.25,1110.25,1110.25,1110.25,0,413
10/10/2005,07:54,1110.25,1110.25,1109.75,1110.00,5,733
10/10/2005,07:55,1110.00,1110.00,1109.75,1110.00,132,5
10/10/2005,07:56,1110.00,1110.25,1110.00,1110.25,36,0
10/10/2005,07:57,1110.00,1110.25,1110.00,1110.00,11,337
10/10/2005,07:58,1110.00,1110.00,1109.75,1110.00,3,3
10/10/2005,07:59,1110.00,1110.00,1110.00,1110.00,117,0
10/10/2005,08:00,1110.00,1110.00,1109.75,1110.00,8,21
10/10/2005,08:01,1110.00,1110.00,1109.75,1109.75,2,8
10/10/2005,08:02,1109.75,1109.75,1109.75,1109.75,0,135
10/10/2005,08:03,1109.75,1109.75,1109.50,1109.75,63,66
10/10/2005,08:04,1109.75,1109.75,1109.50,1109.50,5,6
10/10/2005,08:05,1109.50,1109.50,1109.00,1109.25,1,1447
10/10/2005,08:06,1109.25,1109.25,1109.25,1109.25,264,0
10/10/2005,08:07,1109.50,1109.50,1109.25,1109.25,188,239
10/10/2005,08:08,1109.25,1109.25,1109.00,1109.25,150,135
10/10/2005,08:09,1109.25,1109.25,1109.00,1109.25,382,6
10/10/2005,08:10,1109.25,1109.25,1108.75,1108.75,27,763
10/10/2005,08:11,1108.75,1109.00,1108.75,1108.75,48,322
10/10/2005,08:12,1108.75,1109.00,1108.75,1108.75,13,87
10/10/2005,08:13,1108.75,1109.00,1108.75,1108.75,2,207
10/10/2005,08:14,1108.75,1108.75,1108.50,1108.75,13,28
10/10/2005,08:15,1108.75,1109.00,1108.75,1109.00,174,0
10/10/2005,08:16,1108.75,1108.75,1108.75,1108.75,0,225
10/10/2005,08:17,1108.75,1108.75,1108.25,1108.25,27,1415
10/10/2005,08:18,1108.25,1108.50,1108.25,1108.25,50,249
10/10/2005,08:19,1108.25,1108.75,1108.25,1108.50,255,195
10/10/2005,08:20,1108.50,1108.75,1108.50,1108.50,5,49
10/10/2005,08:21,1108.25,1108.25,1108.25,1108.25,0,225
10/10/2005,08:22,1108.25,1108.75,1108.25,1108.25,125,132
10/10/2005,08:23,1108.50,1108.50,1107.75,1108.00,114,598
10/10/2005,08:24,1108.00,1108.25,1108.00,1108.25,125,9
10/10/2005,08:25,1108.00,1108.25,1107.75,1108.00,144,157
10/10/2005,08:26,1108.00,1108.25,1107.75,1108.25,61,25
10/10/2005,08:27,1108.00,1108.25,1108.00,1108.25,74,16
10/10/2005,08:28,1108.25,1108.25,1108.00,1108.25,118,8
10/10/2005,08:29,1108.25,1108.25,1108.00,1108.00,274,55
10/10/2005,08:30,1108.00,1108.25,1107.75,1108.25,430,401
10/10/2005,08:31,1108.25,1108.25,1107.75,1108.00,599,2091
10/10/2005,08:32,1108.00,1108.25,1107.75,1108.00,831,1829
10/10/2005,08:33,1108.00,1108.00,1107.75,1107.75,226,33
10/10/2005,08:34,1108.00,1108.25,1106.75,1107.00,1566,4259
10/10/2005,08:35,1107.00,1107.25,1106.50,1107.00,3287,1081
10/10/2005,08:36,1107.00,1107.00,1106.25,1106.75,807,1740
10/10/2005,08:37,1106.50,1107.50,1106.25,1107.25,2335,1374
10/10/2005,08:38,1107.25,1107.50,1107.00,1107.25,1722,347
10/10/2005,08:39,1107.00,1107.75,1107.00,1107.00,1689,2225
10/10/2005,08:40,1107.00,1107.25,1106.75,1107.25,302,675
10/10/2005,08:41,1107.00,1107.50,1107.00,1107.25,728,981
10/10/2005,08:42,1107.25,1107.75,1107.25,1107.25,889,646
10/10/2005,08:43,1107.25,1107.25,1106.25,1106.25,1625,4328
10/10/2005,08:44,1106.00,1107.00,1106.00,1106.50,1588,667
10/10/2005,08:45,1106.50,1106.75,1106.25,1106.75,402,591
10/10/2005,08:46,1106.75,1107.00,1106.25,1106.50,452,351
10/10/2005,08:47,1106.75,1106.75,1106.00,1106.25,514,678
10/10/2005,08:48,1106.25,1106.50,1105.50,1105.75,869,4340
10/10/2005,08:49,1105.50,1105.75,1105.25,1105.75,2000,1586
10/10/2005,08:50,1105.75,1106.25,1105.50,1105.75,4572,1010
10/10/2005,08:51,1106.00,1106.50,1105.50,1105.75,672,1054
10/10/2005,08:52,1105.50,1106.00,1105.25,1105.50,379,1075
10/10/2005,08:53,1105.25,1105.50,1104.75,1105.50,1463,2721
10/10/2005,08:54,1105.25,1105.25,1104.25,1104.25,638,3238
10/10/2005,08:55,1104.25,1104.75,1104.00,1104.00,1716,3374
10/10/2005,08:56,1104.00,1104.25,1103.75,1103.75,848,1247
10/10/2005,08:57,1104.00,1104.00,1103.50,1103.50,1480,2579
10/10/2005,08:58,1103.50,1103.75,1103.00,1103.00,2102,2596
10/10/2005,08:59,1103.25,1104.00,1102.75,1103.75,2431,1240
10/10/2005,09:00,1104.00,1104.00,1103.25,1103.50,405,1101
10/10/2005,09:01,1103.50,1103.75,1103.00,1103.00,1379,2097
10/10/2005,09:02,1103.25,1103.50,1101.50,1102.50,4431,7296
10/10/2005,09:03,1102.50,1102.50,1100.25,1100.50,2944,8111
10/10/2005,09:04,1100.50,1100.50,1099.50,1100.25,4258,3737
10/10/2005,09:05,1100.25,1101.25,1100.00,1101.25,3689,1143
10/10/2005,09:06,1101.25,1102.00,1101.00,1101.25,4178,2372
10/10/2005,09:07,1101.50,1102.50,1101.25,1102.25,3544,963
10/10/2005,09:08,1102.25,1102.50,1101.50,1101.75,1714,1568
10/10/2005,09:09,1101.75,1102.00,1101.50,1102.00,970,128
10/10/2005,09:10,1102.00,1102.25,1101.75,1102.00,882,560
10/10/2005,09:11,1102.25,1102.25,1101.25,1101.50,1174,2960
10/10/2005,09:12,1101.50,1101.50,1100.50,1101.00,2202,3461
10/10/2005,09:13,1100.75,1100.75,1100.00,1100.25,473,3374
10/10/2005,09:14,1100.25,1101.50,1099.75,1101.25,2191,1259
10/10/2005,09:15,1101.50,1101.50,1100.75,1101.25,1047,683
10/10/2005,09:16,1101.25,1102.00,1101.25,1101.50,1106,377
10/10/2005,09:17,1101.75,1102.25,1101.50,1102.00,1768,811
10/10/2005,09:18,1102.25,1102.25,1101.50,1101.75,936,838
10/10/2005,09:19,1101.75,1102.25,1101.25,1102.00,1014,909
10/10/2005,09:20,1102.00,1102.50,1102.00,1102.00,1298,642
10/10/2005,09:21,1102.25,1103.25,1102.00,1103.25,3875,292
10/10/2005,09:22,1103.25,1104.00,1103.00,1103.00,3771,1806
10/10/2005,09:23,1103.00,1103.50,1103.00,1103.25,1437,449
10/10/2005,09:24,1103.25,1103.50,1103.00,1103.00,974,551
10/10/2005,09:25,1103.00,1103.25,1102.75,1103.00,544,992
10/10/2005,09:26,1103.00,1103.00,1102.50,1102.50,609,990
10/10/2005,09:27,1102.75,1102.75,1102.25,1102.50,1089,1677
10/10/2005,09:28,1102.50,1103.00,1102.50,1102.75,1513,185
10/10/2005,09:29,1103.00,1103.00,1102.50,1102.50,642,348
10/10/2005,09:30,1102.75,1102.75,1102.00,1102.50,627,1626
10/10/2005,09:31,1102.25,1102.75,1102.00,1102.50,708,555
10/10/2005,09:32,1102.50,1102.75,1102.50,1102.50,293,39
10/10/2005,09:33,1102.50,1102.75,1102.25,1102.25,108,641
10/10/2005,09:34,1102.50,1102.50,1102.25,1102.25,495,865
10/10/2005,09:35,1102.25,1102.50,1102.00,1102.25,260,543
10/10/2005,09:36,1102.25,1102.25,1101.50,1101.50,582,2229
10/10/2005,09:37,1101.50,1101.75,1101.00,1101.25,444,1662
10/10/2005,09:38,1101.25,1102.00,1101.00,1101.75,1502,447
10/10/2005,09:39,1101.75,1102.00,1101.50,1101.50,256,320
10/10/2005,09:40,1101.50,1101.75,1101.25,1101.50,823,920
10/10/2005,09:41,1101.25,1101.50,1101.25,1101.50,458,107
10/10/2005,09:42,1101.50,1102.50,1101.50,1102.25,2029,264
10/10/2005,09:43,1102.25,1102.50,1102.00,1102.50,1044,949
10/10/2005,09:44,1102.25,1102.75,1102.00,1102.50,1365,766
10/10/2005,09:45,1102.25,1103.25,1102.25,1103.25,2822,652
10/10/2005,09:46,1103.25,1103.75,1103.00,1103.50,2819,1056
10/10/2005,09:47,1103.75,1104.50,1103.00,1103.00,4599,3293
10/10/2005,09:48,1103.25,1103.25,1102.75,1103.00,1251,1323
10/10/2005,09:49,1103.00,1103.50,1102.00,1102.00,1087,3573
10/10/2005,09:50,1102.25,1102.50,1101.75,1102.00,1051,1495
10/10/2005,09:51,1102.25,1102.50,1102.00,1102.25,1349,266
10/10/2005,09:52,1102.50,1102.50,1102.00,1102.25,111,284
10/10/2005,09:53,1102.00,1103.00,1102.00,1103.00,726,262
10/10/2005,09:54,1103.00,1103.25,1102.50,1102.50,1177,961
10/10/2005,09:55,1102.50,1102.75,1102.25,1102.50,345,311
10/10/2005,09:56,1102.50,1103.00,1102.25,1102.50,447,335
10/10/2005,09:57,1102.75,1102.75,1102.50,1102.75,136,25
10/10/2005,09:58,1102.50,1102.75,1101.50,1101.50,284,2134
10/10/2005,09:59,1101.75,1102.25,1101.50,1102.25,718,532
10/10/2005,10:00,1102.25,1102.75,1102.00,1102.75,744,161
10/10/2005,10:01,1102.50,1103.25,1102.25,1103.00,1705,851
10/10/2005,10:02,1103.00,1103.75,1102.75,1103.75,1637,98
10/10/2005,10:03,1103.75,1104.25,1103.50,1104.00,2574,470
10/10/2005,10:04,1104.00,1104.25,1103.50,1104.00,1052,447
10/10/2005,10:05,1104.00,1104.75,1103.75,1104.75,1711,778
10/10/2005,10:06,1104.75,1105.50,1104.50,1105.25,3615,2211
10/10/2005,10:07,1105.25,1105.25,1104.50,1104.50,2466,2203
10/10/2005,10:08,1104.50,1105.25,1104.50,1105.00,1447,933
10/10/2005,10:09,1105.00,1105.50,1104.75,1104.75,415,1034
10/10/2005,10:10,1104.75,1105.00,1104.50,1104.50,43,1570
10/10/2005,10:11,1104.50,1105.25,1104.50,1105.25,1652,205
10/10/2005,10:12,1105.00,1105.25,1104.25,1104.25,83,1215
10/10/2005,10:13,1104.25,1104.75,1104.25,1104.50,280,481
10/10/2005,10:14,1104.50,1105.00,1104.25,1104.75,947,86
10/10/2005,10:15,1105.00,1105.25,1104.25,1104.50,557,674
10/10/2005,10:16,1104.50,1104.50,1103.75,1104.00,318,2054
10/10/2005,10:17,1104.00,1104.50,1103.75,1104.00,966,428
10/10/2005,10:18,1104.00,1104.25,1103.00,1103.00,980,3262
10/10/2005,10:19,1103.25,1103.75,1103.00,1103.25,589,281
10/10/2005,10:20,1103.25,1103.50,1102.75,1102.75,301,865
10/10/2005,10:21,1103.00,1103.00,1102.75,1103.00,488,481
10/10/2005,10:22,1103.00,1103.75,1102.75,1103.25,874,743
10/10/2005,10:23,1103.25,1103.50,1103.00,1103.25,224,396
10/10/2005,10:24,1103.25,1103.75,1103.25,1103.25,287,319
10/10/2005,10:25,1103.50,1104.00,1103.25,1104.00,744,49
10/10/2005,10:26,1103.75,1104.00,1103.50,1103.75,67,263
10/10/2005,10:27,1103.50,1104.50,1103.50,1104.25,1105,544
10/10/2005,10:28,1104.25,1104.50,1104.00,1104.25,787,328
10/10/2005,10:29,1104.25,1104.75,1104.00,1104.75,1699,140
10/10/2005,10:30,1104.75,1104.75,1103.75,1104.00,352,1443
10/10/2005,10:31,1104.00,1104.50,1104.00,1104.25,1116,480
10/10/2005,10:32,1104.50,1104.50,1103.75,1103.75,312,1007
10/10/2005,10:33,1103.75,1104.00,1103.00,1103.50,285,823
10/10/2005,10:34,1103.50,1103.50,1102.75,1103.00,476,787
10/10/2005,10:35,1103.00,1103.00,1102.25,1102.25,176,2256
10/10/2005,10:36,1102.25,1102.75,1102.25,1102.75,495,177
10/10/2005,10:37,1102.75,1102.75,1102.00,1102.25,487,984
10/10/2005,10:38,1102.50,1102.50,1102.00,1102.25,312,439
10/10/2005,10:39,1102.50,1102.50,1102.00,1102.25,779,311
10/10/2005,10:40,1102.00,1102.25,1101.25,1101.50,1200,2305
10/10/2005,10:41,1101.75,1102.00,1101.50,1101.75,502,133
10/10/2005,10:42,1102.00,1102.50,1102.00,1102.25,359,236
10/10/2005,10:43,1102.00,1102.75,1102.00,1102.00,425,438
10/10/2005,10:44,1102.00,1102.00,1100.75,1101.00,627,3803
10/10/2005,10:45,1101.00,1101.50,1101.00,1101.25,589,416
10/10/2005,10:46,1101.25,1101.50,1100.75,1101.00,203,1311
10/10/2005,10:47,1101.00,1101.50,1100.50,1101.50,1584,1139
10/10/2005,10:48,1101.50,1101.50,1100.50,1100.50,336,2435
10/10/2005,10:49,1100.75,1101.25,1100.50,1101.00,1492,421
10/10/2005,10:50,1101.00,1101.50,1100.75,1101.00,703,421
10/10/2005,10:51,1101.00,1101.25,1101.00,1101.25,279,302
10/10/2005,10:52,1101.25,1102.00,1101.00,1101.75,1477,502
10/10/2005,10:53,1102.00,1102.25,1101.75,1102.25,858,555
10/10/2005,10:54,1102.00,1102.25,1101.25,1101.50,504,1154
10/10/2005,10:55,1101.50,1101.75,1101.25,1101.50,146,191
10/10/2005,10:56,1101.25,1102.00,1101.25,1101.50,336,414
10/10/2005,10:57,1101.75,1101.75,1101.25,1101.50,151,231
10/10/2005,10:58,1101.50,1101.75,1101.25,1101.50,138,182
10/10/2005,10:59,1101.50,1102.00,1101.50,1101.50,399,165
10/10/2005,11:00,1101.50,1102.50,1101.50,1102.25,727,191
10/10/2005,11:01,1102.25,1102.75,1102.25,1102.75,1148,288
10/10/2005,11:02,1102.75,1102.75,1102.00,1102.25,286,601
10/10/2005,11:03,1102.25,1103.75,1102.25,1103.25,3606,700
10/10/2005,11:04,1103.50,1103.50,1103.00,1103.25,625,192
10/10/2005,11:05,1103.00,1103.25,1103.00,1103.00,113,129
10/10/2005,11:06,1103.00,1103.75,1103.00,1103.50,513,551
10/10/2005,11:07,1103.50,1103.75,1103.00,1103.25,416,676
10/10/2005,11:08,1103.25,1103.50,1103.00,1103.25,517,545
10/10/2005,11:09,1103.25,1104.50,1103.25,1103.75,2143,434
10/10/2005,11:10,1104.00,1104.50,1103.75,1104.25,931,366
10/10/2005,11:11,1104.00,1104.25,1103.75,1104.00,238,444
10/10/2005,11:12,1104.00,1104.00,1103.50,1103.50,77,401
10/10/2005,11:13,1103.50,1104.00,1103.50,1104.00,345,109
10/10/2005,11:14,1104.00,1104.25,1103.50,1103.75,267,674
10/10/2005,11:15,1103.50,1103.75,1103.50,1103.50,92,120
10/10/2005,11:16,1103.50,1103.50,1103.00,1103.50,393,517
10/10/2005,11:17,1103.50,1103.75,1103.25,1103.75,198,145
10/10/2005,11:18,1103.50,1103.50,1103.25,1103.25,5,256
10/10/2005,11:19,1103.50,1103.50,1103.25,1103.25,8,24
10/10/2005,11:20,1103.25,1103.50,1103.00,1103.25,65,147
10/10/2005,11:21,1103.25,1103.75,1103.25,1103.75,240,75
10/10/2005,11:22,1103.75,1103.75,1103.25,1103.75,220,132
10/10/2005,11:23,1103.75,1104.50,1103.50,1104.25,1642,582
10/10/2005,11:24,1104.00,1104.50,1104.00,1104.50,1915,286
10/10/2005,11:25,1104.25,1104.75,1104.25,1104.50,558,226
10/10/2005,11:26,1104.50,1104.50,1103.50,1103.75,248,731
10/10/2005,11:27,1103.75,1103.75,1103.25,1103.25,361,684
10/10/2005,11:28,1103.25,1103.50,1103.25,1103.25,17,407
10/10/2005,11:29,1103.25,1103.50,1103.00,1103.50,80,502
10/10/2005,11:30,1103.25,1103.75,1103.25,1103.75,420,15
10/10/2005,11:31,1103.75,1104.25,1103.75,1104.00,205,155
10/10/2005,11:32,1103.75,1103.75,1103.50,1103.50,21,275
10/10/2005,11:33,1103.75,1104.00,1103.50,1103.75,149,194
10/10/2005,11:34,1103.50,1103.75,1103.25,1103.25,15,102
10/10/2005,11:35,1103.50,1103.75,1103.25,1103.75,222,228
10/10/2005,11:36,1103.75,1103.75,1103.00,1103.50,52,346
10/10/2005,11:37,1103.50,1103.75,1103.50,1103.75,71,21
10/10/2005,11:38,1103.75,1104.25,1103.50,1104.25,468,308
10/10/2005,11:39,1104.25,1104.25,1103.75,1104.00,24,261
10/10/2005,11:40,1104.00,1104.25,1103.75,1104.25,233,304
10/10/2005,11:41,1104.25,1104.25,1103.75,1104.00,54,58
10/10/2005,11:42,1104.00,1104.50,1104.00,1104.25,559,109
10/10/2005,11:43,1104.50,1104.50,1104.25,1104.25,151,131
10/10/2005,11:44,1104.25,1104.50,1104.00,1104.25,19,370
10/10/2005,11:45,1104.00,1104.25,1104.00,1104.25,26,29
10/10/2005,11:46,1104.00,1104.50,1103.75,1104.50,730,311
10/10/2005,11:47,1104.50,1104.75,1104.00,1104.25,1279,604
10/10/2005,11:48,1104.25,1104.25,1103.75,1103.75,182,298
10/10/2005,11:49,1103.75,1104.75,1103.75,1104.25,776,114
10/10/2005,11:50,1104.50,1104.50,1104.25,1104.50,103,5
10/10/2005,11:51,1104.50,1106.50,1104.50,1106.00,7029,2218
10/10/2005,11:52,1106.00,1107.00,1106.00,1106.75,2678,1866
10/10/2005,11:53,1106.50,1107.00,1106.25,1107.00,2283,839
10/10/2005,11:54,1107.00,1107.75,1106.75,1107.00,2298,1752
10/10/2005,11:55,1107.00,1107.25,1106.25,1106.50,1020,1956
10/10/2005,11:56,1106.50,1106.75,1106.25,1106.25,161,397
10/10/2005,11:57,1106.50,1106.50,1106.00,1106.00,353,718
10/10/2005,11:58,1106.00,1106.25,1105.75,1106.00,626,878
10/10/2005,11:59,1106.00,1106.25,1106.00,1106.00,301,27
10/10/2005,12:00,1106.25,1106.25,1106.00,1106.00,285,451
10/10/2005,12:01,1106.00,1106.25,1105.75,1105.75,113,747
10/10/2005,12:02,1105.75,1106.00,1105.75,1106.00,25,1288
10/10/2005,12:03,1106.00,1106.00,1105.50,1105.50,62,379
10/10/2005,12:04,1105.50,1105.75,1105.50,1105.50,20,55
10/10/2005,12:05,1105.50,1105.75,1105.25,1105.25,38,940
10/10/2005,12:06,1105.25,1105.50,1105.00,1105.00,64,456
10/10/2005,12:07,1105.00,1105.50,1105.00,1105.50,524,457
10/10/2005,12:08,1105.50,1105.50,1104.75,1105.00,98,564
10/10/2005,12:09,1104.75,1105.25,1104.75,1105.25,93,74
10/10/2005,12:10,1105.25,1105.25,1104.75,1105.25,109,363
10/10/2005,12:11,1105.25,1105.75,1105.00,1105.50,478,211
10/10/2005,12:12,1105.25,1105.75,1104.75,1104.75,250,1213
10/10/2005,12:13,1104.75,1105.25,1104.75,1104.75,318,180
10/10/2005,12:14,1105.00,1105.00,1104.75,1105.00,62,12
10/10/2005,12:15,1104.75,1105.25,1104.75,1105.00,282,229
10/10/2005,12:16,1105.00,1105.25,1104.50,1104.75,379,529
10/10/2005,12:17,1104.75,1105.25,1104.75,1105.00,123,298
10/10/2005,12:18,1104.75,1105.25,1104.75,1105.25,173,13
10/10/2005,12:19,1105.25,1106.25,1105.25,1105.75,2099,448
10/10/2005,12:20,1105.75,1106.00,1105.00,1105.25,164,713
10/10/2005,12:21,1105.50,1105.50,1104.75,1105.00,139,936
10/10/2005,12:22,1104.75,1105.00,1104.25,1104.50,364,1316
10/10/2005,12:23,1104.50,1104.75,1104.25,1104.75,169,136
10/10/2005,12:24,1104.50,1105.00,1104.50,1104.75,243,159
10/10/2005,12:25,1104.75,1105.00,1104.50,1104.75,177,428
10/10/2005,12:26,1104.75,1105.25,1104.75,1105.25,571,165
10/10/2005,12:27,1105.25,1105.50,1104.75,1105.00,104,302
10/10/2005,12:28,1105.00,1105.25,1104.75,1104.75,93,74
10/10/2005,12:29,1105.00,1105.25,1104.75,1104.75,252,97
10/10/2005,12:30,1105.00,1105.00,1104.75,1104.75,8,172
10/10/2005,12:31,1104.75,1105.00,1104.75,1104.75,32,19
10/10/2005,12:32,1105.00,1105.25,1104.50,1105.00,211,199
10/10/2005,12:33,1105.25,1105.75,1105.00,1105.75,651,258
10/10/2005,12:34,1105.75,1105.75,1105.50,1105.50,381,55
10/10/2005,12:35,1105.50,1106.25,1105.50,1106.00,1294,644
10/10/2005,12:36,1106.00,1106.25,1105.75,1106.00,267,119
10/10/2005,12:37,1105.75,1106.00,1105.50,1105.75,111,261
10/10/2005,12:38,1105.75,1106.00,1105.50,1105.50,325,248
10/10/2005,12:39,1105.50,1105.75,1104.75,1105.00,209,822
10/10/2005,12:40,1105.25,1105.25,1105.00,1105.00,246,52
10/10/2005,12:41,1105.00,1105.25,1104.75,1105.25,364,221
10/10/2005,12:42,1105.25,1105.50,1104.75,1105.25,96,212
10/10/2005,12:43,1104.75,1105.00,1104.25,1104.50,469,874
10/10/2005,12:44,1104.50,1104.75,1104.50,1104.50,15,266
10/10/2005,12:45,1104.50,1104.75,1104.50,1104.50,14,270
10/10/2005,12:46,1104.25,1104.50,1104.00,1104.25,357,1171
10/10/2005,12:47,1104.25,1104.50,1104.00,1104.25,361,312
10/10/2005,12:48,1104.00,1104.50,1103.25,1103.50,762,2966
10/10/2005,12:49,1103.25,1103.50,1103.00,1103.50,671,774
10/10/2005,12:50,1103.50,1103.75,1103.25,1103.75,809,68
10/10/2005,12:51,1103.50,1103.75,1103.25,1103.50,227,402
10/10/2005,12:52,1103.25,1103.50,1102.75,1103.00,864,2276
10/10/2005,12:53,1103.00,1103.25,1102.75,1103.00,132,748
10/10/2005,12:54,1102.75,1103.25,1102.75,1103.00,368,198
10/10/2005,12:55,1103.00,1103.25,1103.00,1103.00,175,279
10/10/2005,12:56,1103.25,1103.50,1103.25,1103.25,680,30
10/10/2005,12:57,1103.25,1103.50,1103.00,1103.00,127,252
10/10/2005,12:58,1103.25,1103.50,1103.00,1103.25,225,144
10/10/2005,12:59,1103.00,1103.25,1102.75,1103.25,306,791
10/10/2005,13:00,1103.00,1103.25,1102.75,1103.00,623,362
10/10/2005,13:01,1103.25,1103.50,1103.00,1103.00,124,72
10/10/2005,13:02,1103.25,1103.25,1102.25,1102.25,212,2177
10/10/2005,13:03,1102.25,1103.00,1102.25,1102.75,596,558
10/10/2005,13:04,1103.00,1103.00,1102.50,1102.75,71,216
10/10/2005,13:05,1102.50,1102.75,1102.50,1102.75,29,11
10/10/2005,13:06,1102.75,1103.25,1102.75,1103.25,813,63
10/10/2005,13:07,1103.25,1103.25,1102.75,1102.75,279,1135
10/10/2005,13:08,1102.75,1102.75,1102.25,1102.25,73,661
10/10/2005,13:09,1102.25,1102.25,1101.75,1102.00,381,1767
10/10/2005,13:10,1102.00,1102.25,1101.25,1101.75,957,2482
10/10/2005,13:11,1101.75,1102.00,1101.50,1101.75,515,130
10/10/2005,13:12,1102.00,1102.25,1101.75,1102.25,1004,32
10/10/2005,13:13,1102.25,1102.25,1102.00,1102.25,529,371
10/10/2005,13:14,1102.00,1102.25,1101.75,1101.75,336,358
10/10/2005,13:15,1101.75,1101.75,1101.50,1101.75,158,525
10/10/2005,13:16,1101.75,1102.00,1101.50,1101.75,787,924
10/10/2005,13:17,1101.50,1101.75,1101.25,1101.75,418,1029
10/10/2005,13:18,1101.50,1101.50,1101.25,1101.25,262,606
10/10/2005,13:19,1101.25,1101.75,1101.00,1101.25,517,1243
10/10/2005,13:20,1101.25,1101.25,1100.00,1100.25,877,3794
10/10/2005,13:21,1100.50,1100.75,1100.00,1100.25,741,1416
10/10/2005,13:22,1100.25,1100.75,1100.00,1100.50,929,176
10/10/2005,13:23,1100.75,1100.75,1099.75,1100.25,572,2171
10/10/2005,13:24,1100.00,1100.25,1098.75,1099.25,3272,5210
10/10/2005,13:25,1099.25,1099.50,1098.75,1098.75,1333,2540
10/10/2005,13:26,1098.75,1099.00,1098.00,1098.50,1963,3645
10/10/2005,13:27,1098.75,1099.00,1098.50,1098.75,1844,766
10/10/2005,13:28,1099.25,1100.00,1099.00,1100.00,2014,657
10/10/2005,13:29,1100.00,1100.00,1099.25,1099.75,1404,1251
10/10/2005,13:30,1099.50,1099.75,1099.25,1099.50,376,601
10/10/2005,13:31,1099.50,1100.25,1099.50,1100.25,1807,389
10/10/2005,13:32,1100.00,1100.25,1099.75,1099.75,537,750
10/10/2005,13:33,1099.75,1100.50,1099.75,1100.25,1578,436
10/10/2005,13:34,1100.25,1100.50,1099.75,1100.25,876,574
10/10/2005,13:35,1100.50,1100.50,1100.00,1100.25,1192,343
10/10/2005,13:36,1100.25,1100.25,1100.00,1100.00,59,47
10/10/2005,13:37,1100.00,1100.25,1099.50,1099.75,226,1845
10/10/2005,13:38,1099.75,1100.00,1099.50,1100.00,969,165
10/10/2005,13:39,1100.00,1100.00,1099.75,1099.75,100,432
10/10/2005,13:40,1099.50,1099.75,1098.75,1099.00,435,3284
10/10/2005,13:41,1099.00,1099.25,1098.00,1098.00,1886,4110
10/10/2005,13:42,1098.25,1098.75,1098.00,1098.25,1164,890
10/10/2005,13:43,1098.50,1099.50,1098.25,1099.50,1758,521
10/10/2005,13:44,1099.50,1099.50,1099.00,1099.00,352,381
10/10/2005,13:45,1099.00,1099.25,1098.75,1099.25,696,713
10/10/2005,13:46,1099.50,1099.50,1098.50,1098.75,638,1036
10/10/2005,13:47,1098.50,1099.00,1097.75,1098.50,2416,2900
10/10/2005,13:48,1098.75,1099.25,1098.25,1099.25,750,268
10/10/2005,13:49,1099.00,1099.25,1098.50,1098.50,203,722
10/10/2005,13:50,1098.75,1098.75,1097.25,1097.50,1533,3277
10/10/2005,13:51,1097.50,1098.00,1097.00,1097.25,1627,3555
10/10/2005,13:52,1097.50,1097.75,1097.25,1097.75,1462,388
10/10/2005,13:53,1097.75,1099.50,1097.75,1099.50,3824,1001
10/10/2005,13:54,1099.50,1099.75,1099.25,1099.75,978,1251
10/10/2005,13:55,1099.50,1101.25,1099.50,1100.50,6683,2995
10/10/2005,13:56,1100.50,1100.75,1100.25,1100.50,627,492
10/10/2005,13:57,1100.50,1100.75,1100.00,1100.50,1648,1632
10/10/2005,13:58,1100.50,1100.75,1100.00,1100.25,563,924
10/10/2005,13:59,1100.25,1100.25,1099.75,1100.00,525,1084
10/10/2005,14:00,1100.00,1100.00,1099.00,1099.50,915,1634
10/10/2005,14:01,1099.50,1099.75,1099.00,1099.50,541,664
10/10/2005,14:02,1099.50,1100.25,1099.50,1099.75,886,498
10/10/2005,14:03,1099.75,1100.25,1099.50,1099.50,733,559
10/10/2005,14:04,1099.75,1100.00,1099.25,1099.75,260,868
10/10/2005,14:05,1099.75,1099.75,1099.25,1099.75,588,382
10/10/2005,14:06,1099.50,1099.75,1099.25,1099.25,161,1075
10/10/2005,14:07,1099.50,1100.00,1099.00,1099.75,557,464
10/10/2005,14:08,1099.75,1101.25,1099.75,1100.75,3645,1698
10/10/2005,14:09,1100.50,1100.75,1100.50,1100.50,201,47
10/10/2005,14:10,1100.50,1100.75,1100.25,1100.25,38,615
10/10/2005,14:11,1100.25,1100.50,1100.00,1100.50,575,281
10/10/2005,14:12,1100.50,1100.50,1100.00,1100.00,10,502
10/10/2005,14:13,1100.00,1100.50,1099.50,1099.75,211,1473
10/10/2005,14:14,1099.50,1099.75,1099.00,1099.50,725,1072
10/10/2005,14:15,1099.50,1099.75,1099.00,1099.25,372,470
10/10/2005,14:16,1099.25,1099.75,1099.00,1099.50,476,610
10/10/2005,14:17,1099.50,1099.50,1098.75,1099.00,574,993
10/10/2005,14:18,1099.25,1100.00,1099.00,1100.00,1364,267
10/10/2005,14:19,1099.75,1100.00,1099.50,1099.50,4,160
10/10/2005,14:20,1099.50,1100.00,1099.50,1099.75,219,102
10/10/2005,14:21,1099.75,1100.50,1099.75,1100.25,1205,838
10/10/2005,14:22,1100.25,1100.50,1100.00,1100.25,277,454
10/10/2005,14:23,1100.00,1100.25,1100.00,1100.00,42,344
10/10/2005,14:24,1100.00,1100.25,1099.75,1100.25,399,120
10/10/2005,14:25,1100.25,1100.75,1100.00,1100.75,1493,79
10/10/2005,14:26,1100.75,1101.00,1099.50,1099.75,658,1788
10/10/2005,14:27,1099.75,1100.00,1099.50,1099.75,374,440
10/10/2005,14:28,1099.75,1100.00,1099.50,1099.75,65,44
10/10/2005,14:29,1099.75,1100.25,1099.75,1100.00,465,68
10/10/2005,14:30,1100.00,1100.25,1099.25,1099.50,454,1131
10/10/2005,14:31,1099.50,1099.50,1098.75,1099.00,457,1779
10/10/2005,14:32,1099.00,1099.00,1098.00,1098.75,1083,3702
10/10/2005,14:33,1098.50,1099.00,1098.25,1098.75,1059,1050
10/10/2005,14:34,1098.75,1099.50,1098.50,1099.50,2231,224
10/10/2005,14:35,1099.50,1099.75,1099.25,1099.25,362,202
10/10/2005,14:36,1099.25,1099.25,1099.00,1099.00,26,458
10/10/2005,14:37,1099.25,1100.00,1099.00,1099.75,1713,151
10/10/2005,14:38,1099.75,1100.50,1099.50,1100.25,1475,460
10/10/2005,14:39,1100.50,1101.50,1100.25,1101.25,3842,1160
10/10/2005,14:40,1101.25,1102.00,1100.75,1101.50,2548,1712
10/10/2005,14:41,1101.50,1101.75,1100.50,1100.75,785,2372
10/10/2005,14:42,1100.75,1101.00,1100.00,1100.25,1352,1017
10/10/2005,14:43,1100.25,1100.50,1099.75,1100.25,574,648
10/10/2005,14:44,1100.25,1100.25,1099.00,1099.25,434,2125
10/10/2005,14:45,1099.00,1100.00,1099.00,1099.75,575,366
10/10/2005,14:46,1099.75,1100.50,1099.50,1100.25,992,571
10/10/2005,14:47,1100.25,1100.50,1099.75,1099.75,714,1234
10/10/2005,14:48,1099.75,1100.00,1099.50,1099.75,439,413
10/10/2005,14:49,1100.00,1100.25,1099.75,1099.75,313,547
10/10/2005,14:50,1100.00,1100.00,1099.25,1099.25,277,1041
10/10/2005,14:51,1099.25,1099.50,1099.00,1099.00,211,1964
10/10/2005,14:52,1099.00,1099.75,1099.00,1099.75,925,274
10/10/2005,14:53,1099.75,1100.00,1099.25,1099.50,322,451
10/10/2005,14:54,1099.75,1100.25,1099.50,1099.75,887,533
10/10/2005,14:55,1099.75,1100.00,1099.50,1099.75,806,309
10/10/2005,14:56,1099.75,1099.75,1099.25,1099.25,339,530
10/10/2005,14:57,1099.25,1099.50,1099.00,1099.00,1075,1258
10/10/2005,14:58,1099.25,1099.25,1098.75,1098.75,1079,2588
10/10/2005,14:59,1099.00,1099.25,1098.75,1099.00,2228,2110
10/10/2005,15:00,1099.00,1099.25,1098.50,1098.75,1575,2880
10/10/2005,15:01,1098.75,1098.75,1098.25,1098.25,3622,3051
10/10/2005,15:02,1098.50,1098.75,1098.25,1098.25,1573,3357
10/10/2005,15:03,1098.50,1098.50,1098.00,1098.25,862,1099
10/10/2005,15:04,1098.25,1098.25,1097.75,1098.00,252,1415
10/10/2005,15:05,1098.00,1098.00,1096.75,1097.50,2639,6344
10/10/2005,15:06,1097.25,1097.75,1097.00,1097.50,2085,2219
10/10/2005,15:07,1097.50,1097.50,1096.75,1097.00,955,1709
10/10/2005,15:08,1097.00,1097.00,1096.50,1097.00,1283,1741
10/10/2005,15:09,1097.00,1097.25,1096.75,1097.25,644,274
10/10/2005,15:10,1097.25,1097.50,1097.00,1097.25,1654,520
10/10/2005,15:11,1097.25,1097.75,1097.00,1097.50,1503,949
10/10/2005,15:12,1097.25,1097.50,1097.00,1097.25,294,730
10/10/2005,15:13,1097.25,1097.50,1097.00,1097.25,935,482
10/10/2005,15:14,1097.00,1097.25,1096.50,1096.75,1319,2109
10/10/2005,15:15,1097.00,1097.50,1096.75,1097.25,3615,2164
10/10/2005,15:16,1097.25,1097.25,1097.00,1097.25,100,67
10/10/2005,15:31,1097.25,1097.50,1097.00,1097.25,450,99
10/10/2005,15:32,1097.50,1097.75,1097.25,1097.50,264,157
10/10/2005,15:33,1097.75,1098.00,1097.50,1097.50,99,199
10/10/2005,15:34,1097.75,1097.75,1097.50,1097.75,23,3
10/10/2005,15:35,1097.75,1097.75,1097.50,1097.75,4,52
10/10/2005,15:36,1097.75,1097.75,1097.50,1097.50,18,138
10/10/2005,15:37,1097.50,1097.75,1097.50,1097.75,63,42
10/10/2005,15:38,1097.75,1098.00,1097.75,1097.75,222,88
10/10/2005,15:39,1097.75,1097.75,1097.50,1097.75,1,82
10/10/2005,15:40,1097.75,1097.75,1097.75,1097.75,95,0
10/10/2005,15:41,1097.75,1097.75,1097.75,1097.75,27,0
10/10/2005,15:42,1098.00,1098.00,1097.75,1097.75,6,5
10/10/2005,15:43,1097.75,1097.75,1097.75,1097.75,0,24
10/10/2005,15:44,1097.75,1097.75,1097.50,1097.75,35,193
10/10/2005,15:45,1097.75,1097.75,1097.75,1097.75,255,0
10/10/2005,15:46,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,15:47,1097.50,1097.50,1097.50,1097.50,0,59
10/10/2005,15:48,1097.75,1097.75,1097.50,1097.50,1,45
10/10/2005,15:49,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,15:50,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,15:51,1097.50,1097.50,1097.50,1097.50,0,2
10/10/2005,15:52,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,15:53,1097.50,1097.50,1097.50,1097.50,0,17
10/10/2005,15:54,1097.50,1097.50,1097.50,1097.50,0,44
10/10/2005,15:55,1097.25,1097.25,1097.25,1097.25,0,112
10/10/2005,15:56,1097.25,1097.25,1097.25,1097.25,0,16
10/10/2005,15:57,1097.25,1097.50,1097.25,1097.50,52,1
10/10/2005,15:58,1097.50,1097.50,1097.25,1097.25,1,1
10/10/2005,15:59,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,16:00,1097.50,1097.50,1097.50,1097.50,3,0
10/10/2005,17:01,1097.75,1097.75,1097.75,1097.75,146,0
10/10/2005,17:02,1097.75,1097.75,1097.75,1097.75,57,0
10/10/2005,17:03,1097.75,1098.00,1097.75,1098.00,26,0
10/10/2005,17:04,1098.00,1098.00,1098.00,1098.00,4,0
10/10/2005,17:05,1098.00,1098.00,1097.75,1097.75,1,30
10/10/2005,17:07,1098.00,1098.00,1098.00,1098.00,10,0
10/10/2005,17:08,1098.00,1098.00,1098.00,1098.00,4,0
10/10/2005,17:09,1097.75,1097.75,1097.75,1097.75,0,127
10/10/2005,17:10,1098.00,1098.00,1097.25,1097.25,41,442
10/10/2005,17:11,1097.25,1097.50,1097.25,1097.50,6,35
10/10/2005,17:13,1097.50,1097.50,1097.50,1097.50,60,0
10/10/2005,17:14,1097.50,1097.75,1097.50,1097.75,15,0
10/10/2005,17:15,1097.75,1097.75,1097.50,1097.50,10,10
10/10/2005,17:16,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,17:17,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,17:19,1097.75,1097.75,1097.75,1097.75,2,0
10/10/2005,17:20,1097.50,1097.50,1097.50,1097.50,0,1
10/10/2005,17:25,1097.75,1097.75,1097.75,1097.75,55,0
10/10/2005,17:26,1097.50,1097.75,1097.50,1097.75,2,3
10/10/2005,17:27,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,17:28,1097.75,1097.75,1097.75,1097.75,15,0
10/10/2005,17:29,1097.75,1097.75,1097.75,1097.75,16,0
10/10/2005,17:30,1097.75,1098.00,1097.75,1098.00,2,0
10/10/2005,17:32,1098.00,1098.00,1098.00,1098.00,1,0
10/10/2005,17:33,1097.75,1097.75,1097.50,1097.75,1,32
10/10/2005,17:35,1097.75,1097.75,1097.75,1097.75,7,0
10/10/2005,17:36,1097.75,1097.75,1097.50,1097.50,1,25
10/10/2005,17:37,1097.50,1097.75,1097.50,1097.50,1,56
10/10/2005,17:38,1097.50,1097.50,1097.50,1097.50,0,11
10/10/2005,17:47,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,17:52,1097.50,1097.50,1097.50,1097.50,0,1
10/10/2005,18:00,1097.75,1097.75,1097.75,1097.75,4,0
10/10/2005,18:01,1097.75,1097.75,1097.75,1097.75,12,0
10/10/2005,18:02,1097.75,1097.75,1097.75,1097.75,32,0
10/10/2005,18:03,1097.75,1097.75,1097.75,1097.75,43,0
10/10/2005,18:05,1097.50,1097.75,1097.50,1097.75,6,10
10/10/2005,18:07,1098.00,1098.00,1098.00,1098.00,12,0
10/10/2005,18:08,1097.75,1097.75,1097.75,1097.75,0,10
10/10/2005,18:10,1097.75,1097.75,1097.75,1097.75,0,1
10/10/2005,18:11,1097.75,1097.75,1097.75,1097.75,0,1
10/10/2005,18:13,1097.75,1097.75,1097.75,1097.75,0,1
10/10/2005,18:14,1097.50,1097.50,1097.50,1097.50,0,1
10/10/2005,18:16,1097.50,1097.50,1097.50,1097.50,0,201
10/10/2005,18:17,1097.50,1097.50,1097.25,1097.25,0,106
10/10/2005,18:18,1097.25,1097.25,1097.25,1097.25,0,25
10/10/2005,18:21,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,18:22,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,18:23,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,18:25,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,18:27,1097.25,1097.25,1097.25,1097.25,0,2
10/10/2005,18:28,1097.25,1097.25,1097.25,1097.25,0,25
10/10/2005,18:36,1097.25,1097.25,1097.25,1097.25,0,2
10/10/2005,18:37,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,18:38,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,18:39,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,18:40,1097.25,1097.25,1097.25,1097.25,0,7
10/10/2005,18:43,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,18:50,1097.25,1097.50,1097.25,1097.50,11,140
10/10/2005,18:51,1097.25,1097.25,1097.25,1097.25,0,2
10/10/2005,18:52,1097.25,1097.25,1097.00,1097.00,0,7
10/10/2005,18:54,1097.25,1097.25,1097.00,1097.25,10,1
10/10/2005,18:55,1097.25,1097.25,1097.25,1097.25,9,0
10/10/2005,18:56,1097.25,1097.25,1097.25,1097.25,3,0
10/10/2005,18:57,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,19:01,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,19:02,1097.25,1097.25,1097.25,1097.25,10,0
10/10/2005,19:03,1097.25,1097.25,1097.25,1097.25,5,0
10/10/2005,19:04,1097.25,1097.50,1097.25,1097.50,6,0
10/10/2005,19:05,1097.25,1097.25,1097.25,1097.25,0,15
10/10/2005,19:07,1097.25,1097.25,1097.25,1097.25,0,90
10/10/2005,19:08,1097.25,1097.25,1097.25,1097.25,0,37
10/10/2005,19:09,1097.25,1097.25,1097.25,1097.25,0,3
10/10/2005,19:11,1097.50,1097.50,1097.50,1097.50,5,0
10/10/2005,19:13,1097.50,1097.50,1097.50,1097.50,4,0
10/10/2005,19:14,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,19:15,1097.25,1097.50,1097.25,1097.50,1,2
10/10/2005,19:17,1097.25,1097.25,1097.25,1097.25,0,15
10/10/2005,19:18,1097.25,1097.25,1097.25,1097.25,0,11
10/10/2005,19:19,1097.50,1097.50,1097.50,1097.50,6,0
10/10/2005,19:22,1097.50,1097.50,1097.50,1097.50,4,0
10/10/2005,19:24,1097.25,1097.25,1097.25,1097.25,0,2
10/10/2005,19:26,1097.25,1097.25,1097.25,1097.25,0,5
10/10/2005,19:27,1097.25,1097.25,1097.25,1097.25,0,15
10/10/2005,19:30,1097.50,1097.50,1097.25,1097.50,3,5
10/10/2005,19:31,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,19:32,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,19:34,1097.50,1097.50,1097.50,1097.50,81,0
10/10/2005,19:35,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,19:36,1097.50,1097.50,1097.50,1097.50,39,0
10/10/2005,19:37,1097.50,1097.50,1097.50,1097.50,51,0
10/10/2005,19:40,1097.50,1097.50,1097.25,1097.25,1,1
10/10/2005,19:47,1097.25,1097.25,1097.25,1097.25,0,19
10/10/2005,19:48,1097.25,1097.25,1097.25,1097.25,0,118
10/10/2005,19:49,1097.25,1097.25,1097.25,1097.25,0,16
10/10/2005,19:50,1097.25,1097.25,1097.25,1097.25,0,5
10/10/2005,19:51,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,19:53,1097.25,1097.25,1097.25,1097.25,0,78
10/10/2005,19:54,1097.25,1097.25,1097.25,1097.25,0,2
10/10/2005,19:56,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,19:57,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,19:59,1097.25,1097.25,1097.25,1097.25,0,2
10/10/2005,20:00,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,20:05,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,20:07,1097.25,1097.25,1097.25,1097.25,0,7
10/10/2005,20:09,1097.50,1097.50,1097.50,1097.50,3,0
10/10/2005,20:10,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,20:11,1097.25,1097.25,1097.25,1097.25,0,47
10/10/2005,20:12,1097.25,1097.25,1097.25,1097.25,0,22
10/10/2005,20:13,1097.25,1097.25,1097.25,1097.25,0,14
10/10/2005,20:14,1097.00,1097.25,1097.00,1097.25,1,2
10/10/2005,20:15,1097.25,1097.25,1097.25,1097.25,21,0
10/10/2005,20:16,1097.25,1097.25,1097.25,1097.25,37,0
10/10/2005,20:17,1097.25,1097.25,1097.00,1097.25,11,1
10/10/2005,20:18,1097.25,1097.25,1097.25,1097.25,4,0
10/10/2005,20:19,1097.25,1097.25,1097.00,1097.00,13,4
10/10/2005,20:20,1097.00,1097.00,1097.00,1097.00,0,2
10/10/2005,20:21,1097.25,1097.25,1097.25,1097.25,55,0
10/10/2005,20:22,1097.25,1097.50,1097.25,1097.25,10,22
10/10/2005,20:23,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,20:24,1097.25,1097.25,1097.25,1097.25,0,28
10/10/2005,20:27,1097.25,1097.25,1097.25,1097.25,0,6
10/10/2005,20:29,1097.00,1097.00,1097.00,1097.00,0,244
10/10/2005,20:30,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,20:31,1097.25,1097.25,1097.25,1097.25,5,0
10/10/2005,20:34,1097.00,1097.00,1097.00,1097.00,0,1
10/10/2005,20:37,1097.00,1097.00,1097.00,1097.00,0,38
10/10/2005,20:38,1097.25,1097.25,1097.25,1097.25,10,0
10/10/2005,20:39,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,20:41,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,20:43,1097.25,1097.25,1097.25,1097.25,13,0
10/10/2005,20:44,1097.25,1097.25,1097.25,1097.25,5,0
10/10/2005,20:46,1097.25,1097.25,1097.25,1097.25,20,0
10/10/2005,20:47,1097.25,1097.25,1097.25,1097.25,8,0
10/10/2005,20:48,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,20:50,1097.25,1097.25,1097.25,1097.25,19,0
10/10/2005,20:55,1097.25,1097.25,1097.25,1097.25,10,0
10/10/2005,21:00,1097.50,1097.50,1097.25,1097.50,137,2
10/10/2005,21:03,1097.50,1097.50,1097.50,1097.50,10,0
10/10/2005,21:04,1097.50,1097.50,1097.50,1097.50,10,0
10/10/2005,21:07,1097.50,1097.50,1097.50,1097.50,2,0
10/10/2005,21:15,1097.50,1097.50,1097.50,1097.50,3,0
10/10/2005,21:25,1097.50,1097.50,1097.50,1097.50,7,0
10/10/2005,21:26,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,21:30,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,21:32,1097.50,1097.50,1097.50,1097.50,105,0
10/10/2005,21:33,1097.50,1097.50,1097.50,1097.50,6,0
10/10/2005,21:40,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,21:42,1097.25,1097.50,1097.25,1097.50,1,3
10/10/2005,21:43,1097.50,1097.50,1097.50,1097.50,6,0
10/10/2005,21:44,1097.50,1097.50,1097.50,1097.50,51,0
10/10/2005,21:45,1097.50,1097.50,1097.50,1097.50,33,0
10/10/2005,21:48,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,21:49,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,21:50,1097.50,1097.50,1097.25,1097.25,2,3
10/10/2005,21:51,1097.50,1097.50,1097.50,1097.50,2,0
10/10/2005,21:52,1097.50,1097.50,1097.50,1097.50,3,0
10/10/2005,21:54,1097.50,1097.50,1097.50,1097.50,2,0
10/10/2005,21:55,1097.50,1097.50,1097.50,1097.50,4,0
10/10/2005,21:57,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,21:59,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,22:03,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,22:07,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,22:10,1097.25,1097.25,1097.25,1097.25,0,19
10/10/2005,22:14,1097.25,1097.25,1097.25,1097.25,0,2
10/10/2005,22:19,1097.25,1097.50,1097.25,1097.25,7,2
10/10/2005,22:20,1097.25,1097.25,1097.25,1097.25,0,27
10/10/2005,22:21,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,22:23,1097.25,1097.25,1097.25,1097.25,0,3
10/10/2005,22:26,1097.25,1097.25,1097.25,1097.25,0,2
10/10/2005,22:29,1097.25,1097.25,1097.25,1097.25,0,5
10/10/2005,22:30,1097.25,1097.25,1097.25,1097.25,0,5
10/10/2005,22:31,1097.25,1097.25,1097.00,1097.25,1,5
10/10/2005,22:33,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,22:34,1097.25,1097.25,1097.25,1097.25,22,0
10/10/2005,22:36,1097.50,1097.50,1097.25,1097.25,18,1
10/10/2005,22:38,1097.25,1097.25,1097.25,1097.25,0,25
10/10/2005,22:43,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,22:44,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,22:46,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,22:47,1097.25,1097.25,1097.25,1097.25,0,1
10/10/2005,22:48,1097.50,1097.50,1097.50,1097.50,5,0
10/10/2005,22:51,1097.50,1097.50,1097.50,1097.50,2,0
10/10/2005,22:56,1097.50,1097.50,1097.50,1097.50,4,0
10/10/2005,22:57,1097.50,1097.50,1097.50,1097.50,2,0
10/10/2005,22:58,1097.25,1097.25,1097.25,1097.25,0,36
10/10/2005,22:59,1097.00,1097.00,1097.00,1097.00,0,14
10/10/2005,23:00,1097.25,1097.25,1097.25,1097.25,2,0
10/10/2005,23:01,1097.25,1097.25,1097.00,1097.00,6,4
10/10/2005,23:02,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,23:03,1097.00,1097.00,1097.00,1097.00,0,4
10/10/2005,23:04,1097.25,1097.25,1097.25,1097.25,6,0
10/10/2005,23:05,1097.25,1097.25,1097.25,1097.25,1,0
10/10/2005,23:08,1097.25,1097.50,1097.25,1097.50,8,0
10/10/2005,23:12,1097.50,1097.50,1097.25,1097.25,9,1
10/10/2005,23:14,1097.25,1097.50,1097.25,1097.50,1,8
10/10/2005,23:18,1097.25,1097.25,1097.25,1097.25,0,4
10/10/2005,23:20,1097.50,1097.50,1097.50,1097.50,1,0
10/10/2005,23:23,1097.50,1097.50,1097.50,1097.50,5,0
10/10/2005,23:28,1097.50,1097.50,1097.25,1097.25,2,6
10/10/2005,23:29,1097.50,1097.50,1097.50,1097.50,6,0
10/10/2005,23:30,1097.50,1097.50,1097.50,1097.50,45,0
10/10/2005,23:31,1097.50,1097.50,1097.50,1097.50,8,0
10/10/2005,23:34,1097.75,1097.75,1097.75,1097.75,6,0
10/10/2005,23:35,1097.50,1097.75,1097.50,1097.50,1,6
10/10/2005,23:36,1097.50,1097.50,1097.50,1097.50,0,9
10/10/2005,23:39,1097.50,1097.50,1097.50,1097.50,0,3
10/10/2005,23:40,1097.50,1097.50,1097.50,1097.50,0,4
10/10/2005,23:42,1097.50,1097.50,1097.50,1097.50,0,1
10/10/2005,23:43,1097.50,1097.50,1097.50,1097.50,0,2
10/10/2005,23:44,1097.50,1097.50,1097.50,1097.50,0,2
10/10/2005,23:48,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,23:51,1097.75,1097.75,1097.75,1097.75,2,0
10/10/2005,23:53,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,23:54,1097.75,1097.75,1097.75,1097.75,1,0
10/10/2005,23:57,1097.75,1097.75,1097.75,1097.75,30,0
10/10/2005,23:59,1097.75,1097.75,1097.75,1097.75,114,0
10/11/2005,00:01,1098.00,1098.00,1098.00,1098.00,2,0
10/11/2005,00:03,1098.00,1098.00,1098.00,1098.00,2,0
10/11/2005,00:06,1098.00,1098.00,1098.00,1098.00,1,0
10/11/2005,00:09,1098.00,1098.00,1098.00,1098.00,5,0
10/11/2005,00:10,1098.00,1098.00,1098.00,1098.00,27,0
10/11/2005,00:13,1098.00,1098.00,1098.00,1098.00,1,0
10/11/2005,00:19,1098.00,1098.00,1098.00,1098.00,511,0
10/11/2005,00:20,1098.00,1098.00,1098.00,1098.00,200,0
10/11/2005,00:23,1098.00,1098.00,1098.00,1098.00,25,0
10/11/2005,00:24,1098.00,1098.00,1098.00,1098.00,112,0
10/11/2005,00:25,1098.00,1098.00,1098.00,1098.00,36,0
10/11/2005,00:27,1097.75,1097.75,1097.75,1097.75,0,2
10/11/2005,00:28,1098.00,1098.00,1098.00,1098.00,1,0
10/11/2005,00:30,1098.00,1098.00,1098.00,1098.00,1,0
10/11/2005,00:31,1098.00,1098.00,1098.00,1098.00,1,0
10/11/2005,00:32,1098.00,1098.00,1098.00,1098.00,1,0
10/11/2005,00:33,1098.00,1098.00,1098.00,1098.00,26,0
10/11/2005,00:34,1098.00,1098.00,1098.00,1098.00,21,0
10/11/2005,00:35,1098.00,1098.00,1098.00,1098.00,40,0
10/11/2005,00:36,1098.00,1098.00,1098.00,1098.00,31,0
10/11/2005,00:37,1098.00,1098.25,1098.00,1098.00,42,7
10/11/2005,00:38,1098.00,1098.00,1098.00,1098.00,0,17
10/11/2005,00:39,1098.00,1098.00,1098.00,1098.00,0,2
10/11/2005,00:40,1098.25,1098.25,1098.25,1098.25,40,0
10/11/2005,00:41,1098.25,1098.25,1098.25,1098.25,10,0
10/11/2005,00:44,1098.25,1098.25,1098.25,1098.25,25,0
10/11/2005,00:48,1098.00,1098.00,1098.00,1098.00,0,2
10/11/2005,00:49,1098.25,1098.25,1098.00,1098.00,1,6
10/11/2005,00:50,1098.00,1098.00,1098.00,1098.00,0,1
10/11/2005,00:52,1098.25,1098.25,1098.25,1098.25,238,0
10/11/2005,00:53,1098.25,1098.50,1098.25,1098.50,67,10
10/11/2005,00:54,1098.25,1098.25,1098.25,1098.25,0,4
10/11/2005,00:56,1098.50,1098.50,1098.50,1098.50,399,0
10/11/2005,00:57,1098.50,1098.50,1098.25,1098.50,3,1
10/11/2005,01:00,1098.50,1098.50,1098.50,1098.50,1,0
10/11/2005,01:01,1098.25,1098.25,1098.25,1098.25,0,19
10/11/2005,01:02,1098.50,1098.50,1098.50,1098.50,3,0
10/11/2005,01:03,1098.25,1098.50,1098.25,1098.50,50,2
10/11/2005,01:04,1098.50,1098.50,1098.50,1098.50,5,0
10/11/2005,01:05,1098.50,1098.50,1098.50,1098.50,5,0
10/11/2005,01:07,1098.50,1098.50,1098.25,1098.50,29,1
10/11/2005,01:08,1098.50,1098.50,1098.50,1098.50,161,0
10/11/2005,01:09,1098.50,1098.50,1098.50,1098.50,157,0
10/11/2005,01:10,1098.50,1098.75,1098.50,1098.75,63,0
10/11/2005,01:11,1098.75,1098.75,1098.50,1098.75,27,4
10/11/2005,01:13,1098.75,1098.75,1098.75,1098.75,42,0
10/11/2005,01:14,1098.75,1098.75,1098.75,1098.75,5,0
10/11/2005,01:15,1098.75,1098.75,1098.75,1098.75,13,0
10/11/2005,01:16,1098.75,1098.75,1098.75,1098.75,1,0
10/11/2005,01:17,1098.75,1098.75,1098.75,1098.75,16,0
10/11/2005,01:18,1098.75,1098.75,1098.75,1098.75,8,0
10/11/2005,01:19,1098.75,1098.75,1098.75,1098.75,2,0
10/11/2005,01:20,1098.75,1098.75,1098.75,1098.75,31,0
10/11/2005,01:21,1098.75,1099.00,1098.75,1099.00,180,0
10/11/2005,01:22,1099.00,1099.00,1099.00,1099.00,56,0
10/11/2005,01:23,1099.00,1099.00,1099.00,1099.00,30,0
10/11/2005,01:24,1099.00,1099.00,1099.00,1099.00,101,0
10/11/2005,01:25,1099.00,1099.00,1099.00,1099.00,405,0
10/11/2005,01:26,1098.75,1098.75,1098.75,1098.75,0,1
10/11/2005,01:27,1099.00,1099.00,1099.00,1099.00,1,0
10/11/2005,01:30,1099.00,1099.00,1099.00,1099.00,3,0
10/11/2005,01:32,1099.00,1099.00,1099.00,1099.00,15,0
10/11/2005,01:34,1099.00,1099.00,1099.00,1099.00,3,0
10/11/2005,01:35,1099.00,1099.00,1099.00,1099.00,8,0
10/11/2005,01:37,1099.00,1099.00,1099.00,1099.00,180,0
10/11/2005,01:38,1098.75,1099.00,1098.75,1099.00,10,5
10/11/2005,01:39,1099.00,1099.00,1099.00,1099.00,5,0
10/11/2005,01:40,1099.00,1099.00,1099.00,1099.00,21,0
10/11/2005,01:41,1099.00,1099.00,1099.00,1099.00,13,0
10/11/2005,01:42,1099.00,1099.25,1099.00,1099.25,158,0
10/11/2005,01:43,1099.25,1099.25,1099.25,1099.25,5,0
10/11/2005,01:44,1099.25,1099.25,1099.25,1099.25,20,0
10/11/2005,01:45,1099.25,1099.50,1099.25,1099.25,247,11
10/11/2005,01:46,1099.50,1099.50,1099.50,1099.50,259,0
10/11/2005,01:47,1099.75,1099.75,1099.25,1099.50,40,71
10/11/2005,01:48,1099.25,1099.50,1099.00,1099.00,1,190
10/11/2005,01:49,1099.25,1099.25,1099.00,1099.00,37,101
10/11/2005,01:50,1099.00,1099.00,1099.00,1099.00,0,105
10/11/2005,01:51,1099.25,1099.25,1099.00,1099.00,1,43
10/11/2005,01:52,1099.00,1099.00,1099.00,1099.00,0,1
10/11/2005,01:53,1099.00,1099.00,1099.00,1099.00,0,4
10/11/2005,01:54,1099.00,1099.00,1099.00,1099.00,0,5
10/11/2005,01:55,1099.25,1099.25,1099.25,1099.25,47,0
10/11/2005,01:56,1099.25,1099.25,1099.25,1099.25,31,0
10/11/2005,01:57,1099.25,1099.25,1099.25,1099.25,20,0
10/11/2005,01:58,1099.25,1099.25,1099.25,1099.25,2,0
10/11/2005,01:59,1099.25,1099.25,1099.25,1099.25,18,0
10/11/2005,02:00,1099.50,1099.50,1099.50,1099.50,83,0
10/11/2005,02:01,1099.75,1100.00,1099.75,1099.75,339,27
10/11/2005,02:02,1100.00,1100.00,1099.75,1100.00,463,10
10/11/2005,02:03,1100.00,1100.25,1100.00,1100.25,607,3
10/11/2005,02:04,1100.50,1100.75,1100.50,1100.50,277,91
10/11/2005,02:05,1100.25,1100.50,1099.00,1099.75,162,682
10/11/2005,02:06,1100.00,1100.25,1099.75,1100.25,62,13
10/11/2005,02:07,1100.25,1100.50,1100.25,1100.50,176,7
10/11/2005,02:08,1100.50,1100.50,1100.25,1100.25,36,94
10/11/2005,02:09,1100.25,1100.50,1100.25,1100.50,215,40
10/11/2005,02:10,1100.50,1100.50,1100.50,1100.50,28,0
10/11/2005,02:11,1100.50,1100.75,1100.50,1100.75,188,0
10/11/2005,02:12,1100.75,1101.00,1100.75,1100.75,46,39
10/11/2005,02:13,1100.75,1101.00,1100.50,1100.75,66,94
10/11/2005,02:14,1100.75,1101.00,1100.75,1101.00,81,287
10/11/2005,02:15,1100.75,1101.00,1100.75,1100.75,1,88
10/11/2005,02:16,1100.75,1101.00,1100.50,1100.75,8,61
10/11/2005,02:17,1100.75,1100.75,1100.00,1100.25,47,246
10/11/2005,02:18,1100.50,1100.75,1100.25,1100.50,71,32
10/11/2005,02:19,1100.50,1100.75,1100.50,1100.75,22,1
10/11/2005,02:20,1100.75,1100.75,1100.50,1100.50,3,87
10/11/2005,02:21,1100.75,1101.00,1100.75,1101.00,355,0
10/11/2005,02:22,1101.00,1101.00,1100.75,1100.75,79,2
10/11/2005,02:23,1100.75,1101.00,1100.75,1100.75,250,2
10/11/2005,02:24,1100.75,1100.75,1100.75,1100.75,0,1
10/11/2005,02:25,1100.75,1100.75,1100.75,1100.75,0,73
10/11/2005,02:26,1100.75,1100.75,1100.75,1100.75,0,8
10/11/2005,02:27,1100.75,1101.00,1100.75,1100.75,18,22
10/11/2005,02:28,1100.75,1101.25,1100.75,1101.00,174,38
10/11/2005,02:29,1101.00,1101.00,1101.00,1101.00,0,68
10/11/2005,02:30,1101.00,1101.00,1100.75,1101.00,52,375
10/11/2005,02:31,1100.75,1101.00,1100.75,1101.00,182,172
10/11/2005,02:32,1100.75,1100.75,1100.00,1100.25,27,375
10/11/2005,02:33,1100.25,1100.25,1100.00,1100.25,81,14
10/11/2005,02:34,1100.50,1100.75,1100.25,1100.75,49,30
10/11/2005,02:35,1100.50,1101.25,1100.50,1101.00,116,5
10/11/2005,02:36,1101.00,1101.00,1101.00,1101.00,0,25
10/11/2005,02:37,1100.75,1101.00,1100.75,1101.00,55,1
10/11/2005,02:38,1101.00,1101.50,1101.00,1101.50,602,41
10/11/2005,02:39,1101.50,1101.75,1101.50,1101.50,67,22
10/11/2005,02:40,1101.50,1101.50,1101.50,1101.50,0,35
10/11/2005,02:41,1101.50,1101.50,1101.50,1101.50,0,155
10/11/2005,02:43,1101.50,1101.75,1101.50,1101.50,2,80
10/11/2005,02:44,1101.50,1101.75,1101.50,1101.50,55,78
10/11/2005,02:45,1101.50,1101.50,1101.50,1101.50,0,43
10/11/2005,02:46,1101.50,1101.50,1101.25,1101.25,0,24
10/11/2005,02:47,1101.25,1101.25,1101.25,1101.25,0,10
10/11/2005,02:49,1101.50,1101.50,1101.50,1101.50,6,0
10/11/2005,02:50,1101.50,1101.75,1101.50,1101.75,26,0
10/11/2005,02:51,1101.50,1101.50,1101.50,1101.50,0,15
10/11/2005,02:52,1101.50,1101.75,1101.50,1101.50,1,94
10/11/2005,02:53,1101.50,1101.50,1101.50,1101.50,0,12
10/11/2005,02:54,1101.50,1101.50,1101.50,1101.50,0,3
10/11/2005,02:55,1101.75,1102.25,1101.75,1102.25,851,11
10/11/2005,02:56,1102.25,1102.50,1101.75,1101.75,252,319
10/11/2005,02:57,1101.75,1102.00,1101.50,1101.75,65,137
10/11/2005,02:58,1101.75,1102.00,1101.75,1102.00,37,6
10/11/2005,02:59,1102.00,1102.50,1102.00,1102.50,258,0
10/11/2005,03:00,1102.25,1102.25,1102.25,1102.25,0,103
10/11/2005,03:01,1102.25,1102.25,1102.00,1102.00,0,96
10/11/2005,03:02,1101.75,1102.00,1101.75,1101.75,31,93
10/11/2005,03:03,1101.75,1101.75,1100.75,1101.25,79,668
10/11/2005,03:04,1101.00,1101.00,1100.75,1100.75,35,115
10/11/2005,03:05,1100.75,1100.75,1100.25,1100.25,11,782
10/11/2005,03:06,1100.25,1101.00,1100.25,1101.00,241,50
10/11/2005,03:07,1101.00,1101.25,1101.00,1101.00,131,77
10/11/2005,03:08,1101.00,1101.00,1101.00,1101.00,0,48
10/11/2005,03:09,1101.25,1101.50,1101.00,1101.00,82,32
10/11/2005,03:10,1101.25,1101.25,1101.25,1101.25,25,0
10/11/2005,03:11,1101.00,1101.25,1101.00,1101.25,80,10
10/11/2005,03:12,1101.25,1101.75,1101.25,1101.75,160,0
10/11/2005,03:13,1101.50,1101.75,1101.50,1101.75,25,2
10/11/2005,03:14,1101.50,1101.75,1101.50,1101.75,2,2
10/11/2005,03:15,1101.50,1101.50,1101.50,1101.50,0,154
10/11/2005,03:16,1101.50,1101.50,1101.50,1101.50,0,10
10/11/2005,03:17,1101.50,1101.75,1101.25,1101.75,9,25
10/11/2005,03:18,1101.75,1101.75,1101.50,1101.50,2,4
10/11/2005,03:19,1101.50,1101.50,1101.25,1101.50,25,104
10/11/2005,03:20,1101.50,1101.50,1101.50,1101.50,5,0
10/11/2005,03:21,1101.25,1101.50,1101.25,1101.50,40,5
10/11/2005,03:22,1101.25,1101.25,1101.25,1101.25,0,35
10/11/2005,03:24,1101.25,1101.25,1101.00,1101.25,59,3
10/11/2005,03:25,1101.50,1101.50,1101.50,1101.50,5,0
10/11/2005,03:26,1101.50,1101.75,1101.50,1101.75,68,0
10/11/2005,03:28,1101.50,1101.50,1101.25,1101.50,3,50
10/11/2005,03:29,1101.50,1101.50,1101.25,1101.25,4,1
10/11/2005,03:30,1101.50,1101.75,1101.50,1101.50,38,3
10/11/2005,03:31,1101.50,1101.50,1101.50,1101.50,0,10
10/11/2005,03:32,1101.50,1101.50,1101.00,1101.25,1,22
10/11/2005,03:33,1101.25,1101.25,1100.75,1101.25,48,307
10/11/2005,03:34,1101.25,1101.25,1101.25,1101.25,10,0
10/11/2005,03:35,1101.25,1101.25,1101.25,1101.25,2,0
10/11/2005,03:36,1101.25,1101.50,1101.25,1101.25,32,5
10/11/2005,03:37,1101.25,1101.25,1101.00,1101.00,0,229
10/11/2005,03:38,1101.00,1101.00,1101.00,1101.00,0,2
10/11/2005,03:39,1101.25,1101.25,1101.25,1101.25,2,0
10/11/2005,03:40,1101.00,1101.00,1101.00,1101.00,0,3
10/11/2005,03:41,1101.25,1101.25,1101.25,1101.25,6,0
10/11/2005,03:42,1101.25,1101.50,1101.25,1101.25,26,16
10/11/2005,03:43,1101.25,1101.25,1101.25,1101.25,0,25
10/11/2005,03:44,1101.25,1102.00,1101.25,1102.00,185,41
10/11/2005,03:45,1101.75,1102.00,1101.75,1101.75,1,24
10/11/2005,03:46,1102.00,1102.25,1102.00,1102.25,52,14
10/11/2005,03:47,1101.75,1102.00,1101.75,1101.75,85,26
10/11/2005,03:48,1101.75,1102.00,1101.75,1102.00,13,1
10/11/2005,03:49,1101.75,1101.75,1101.75,1101.75,0,6
10/11/2005,03:50,1101.75,1101.75,1101.50,1101.50,0,16
10/11/2005,03:51,1101.75,1102.00,1101.75,1101.75,106,6
10/11/2005,03:52,1101.75,1102.00,1101.75,1102.00,4,7
10/11/2005,03:53,1101.75,1101.75,1101.75,1101.75,0,1
10/11/2005,03:54,1102.00,1102.00,1102.00,1102.00,99,0
10/11/2005,03:55,1102.00,1102.00,1102.00,1102.00,132,0
10/11/2005,03:56,1102.00,1102.25,1102.00,1102.00,43,15
10/11/2005,03:57,1102.00,1102.00,1102.00,1102.00,0,7
10/11/2005,03:58,1101.75,1101.75,1101.75,1101.75,0,1
10/11/2005,03:59,1101.75,1101.75,1101.50,1101.50,0,48
10/11/2005,04:00,1101.50,1101.50,1101.50,1101.50,0,1
10/11/2005,04:01,1101.50,1101.75,1101.50,1101.75,2,17
10/11/2005,04:03,1101.50,1101.50,1101.25,1101.50,53,176
10/11/2005,04:04,1101.50,1101.50,1101.50,1101.50,1,0
10/11/2005,04:05,1101.75,1101.75,1101.50,1101.50,3,1
10/11/2005,04:06,1101.50,1101.50,1101.25,1101.25,0,101
10/11/2005,04:07,1101.50,1101.50,1101.25,1101.50,38,2
10/11/2005,04:08,1101.50,1101.50,1101.50,1101.50,41,0
10/11/2005,04:09,1101.50,1101.50,1101.50,1101.50,92,0
10/11/2005,04:10,1101.50,1101.50,1101.50,1101.50,10,0
10/11/2005,04:12,1101.50,1101.50,1101.25,1101.25,40,1
10/11/2005,04:17,1101.50,1101.50,1101.25,1101.50,118,7
10/11/2005,04:18,1101.75,1101.75,1101.75,1101.75,4,0
10/11/2005,04:20,1101.75,1101.75,1101.75,1101.75,48,0
10/11/2005,04:21,1101.75,1101.75,1101.75,1101.75,7,0
10/11/2005,04:23,1101.75,1102.00,1101.75,1101.75,49,2
10/11/2005,04:24,1101.75,1101.75,1101.75,1101.75,0,26
10/11/2005,04:25,1102.00,1102.00,1101.75,1101.75,1,16
10/11/2005,04:26,1101.75,1101.75,1101.75,1101.75,0,1
10/11/2005,04:27,1102.00,1102.00,1102.00,1102.00,6,0
10/11/2005,04:28,1101.75,1101.75,1101.75,1101.75,0,16
10/11/2005,04:29,1101.75,1101.75,1101.75,1101.75,0,127
10/11/2005,04:30,1101.75,1101.75,1101.50,1101.50,0,7
10/11/2005,04:31,1101.75,1101.75,1101.75,1101.75,61,0
10/11/2005,04:32,1101.75,1101.75,1101.75,1101.75,2,0
10/11/2005,04:33,1101.75,1101.75,1101.75,1101.75,2,0
10/11/2005,04:34,1101.75,1101.75,1101.75,1101.75,13,0
10/11/2005,04:35,1102.00,1102.00,1101.75,1102.00,215,15
10/11/2005,04:36,1102.00,1102.25,1102.00,1102.00,23,52
10/11/2005,04:37,1102.00,1102.00,1102.00,1102.00,0,131
10/11/2005,04:38,1101.75,1102.00,1101.75,1101.75,5,2
10/11/2005,04:39,1102.00,1102.00,1102.00,1102.00,120,0
10/11/2005,04:41,1102.00,1102.00,1102.00,1102.00,191,0
10/11/2005,04:43,1101.75,1101.75,1101.75,1101.75,0,6
10/11/2005,04:45,1102.00,1102.25,1102.00,1102.25,144,0
10/11/2005,04:46,1102.25,1102.25,1102.25,1102.25,5,0
10/11/2005,04:47,1102.25,1102.25,1102.00,1102.00,197,5
10/11/2005,04:48,1102.25,1102.25,1102.00,1102.00,4,1
10/11/2005,04:49,1102.00,1102.00,1102.00,1102.00,0,15
10/11/2005,04:50,1102.00,1102.25,1102.00,1102.25,3,11
10/11/2005,04:51,1102.25,1102.25,1102.00,1102.00,1,6
10/11/2005,04:52,1102.25,1102.25,1102.00,1102.00,15,8
10/11/2005,04:54,1102.00,1102.00,1102.00,1102.00,0,8
10/11/2005,04:55,1102.00,1102.00,1102.00,1102.00,0,5
10/11/2005,04:56,1102.00,1102.25,1102.00,1102.25,144,3
10/11/2005,04:57,1102.25,1102.25,1102.25,1102.25,10,0
10/11/2005,04:58,1102.25,1102.50,1102.25,1102.25,22,12
10/11/2005,04:59,1102.00,1102.25,1102.00,1102.25,15,11
10/11/2005,05:00,1102.25,1102.50,1102.25,1102.25,181,2
10/11/2005,05:01,1102.25,1102.25,1102.25,1102.25,0,92
10/11/2005,05:02,1102.25,1102.25,1102.25,1102.25,0,19
10/11/2005,05:03,1102.25,1102.25,1102.00,1102.25,1,6
10/11/2005,05:04,1102.00,1102.25,1102.00,1102.25,20,100
10/11/2005,05:06,1102.25,1102.25,1102.00,1102.00,1,5
10/11/2005,05:07,1102.00,1102.25,1102.00,1102.25,35,6
10/11/2005,05:08,1102.00,1102.00,1102.00,1102.00,0,91
10/11/2005,05:09,1102.00,1102.00,1102.00,1102.00,0,61
10/11/2005,05:11,1101.75,1101.75,1101.75,1101.75,0,37
10/11/2005,05:12,1102.00,1102.25,1102.00,1102.00,90,1
10/11/2005,05:13,1102.00,1102.00,1102.00,1102.00,0,118
10/11/2005,05:14,1102.00,1102.00,1101.50,1101.75,56,405
10/11/2005,05:15,1101.75,1101.75,1101.75,1101.75,14,0
10/11/2005,05:16,1101.75,1101.75,1101.75,1101.75,10,0
10/11/2005,05:17,1101.50,1101.50,1101.50,1101.50,0,1
10/11/2005,05:18,1101.50,1101.50,1101.50,1101.50,0,1
10/11/2005,05:19,1101.50,1101.50,1101.50,1101.50,0,2
10/11/2005,05:20,1101.75,1101.75,1101.50,1101.50,15,2
10/11/2005,05:21,1101.75,1101.75,1101.75,1101.75,5,0
10/11/2005,05:22,1101.50,1101.75,1101.50,1101.75,11,60
10/11/2005,05:23,1101.75,1102.00,1101.75,1102.00,109,0
10/11/2005,05:24,1101.75,1102.00,1101.75,1101.75,80,47
10/11/2005,05:25,1102.00,1102.00,1101.75,1101.75,53,95
10/11/2005,05:26,1101.75,1101.75,1101.75,1101.75,0,6
10/11/2005,05:27,1101.50,1101.75,1101.50,1101.50,5,26
10/11/2005,05:28,1101.75,1101.75,1101.75,1101.75,23,0
10/11/2005,05:29,1101.50,1101.50,1101.50,1101.50,0,3
10/11/2005,05:30,1101.75,1101.75,1101.75,1101.75,51,0
10/11/2005,05:31,1102.00,1102.00,1101.75,1101.75,5,6
10/11/2005,05:32,1101.75,1102.00,1101.75,1102.00,7,20
10/11/2005,05:33,1101.75,1101.75,1101.75,1101.75,0,6
10/11/2005,05:34,1101.75,1101.75,1101.50,1101.50,0,13
10/11/2005,05:35,1101.75,1102.00,1101.50,1101.50,42,530
10/11/2005,05:36,1101.50,1101.50,1101.25,1101.25,0,359
10/11/2005,05:37,1101.25,1101.50,1101.25,1101.50,6,255
10/11/2005,05:38,1101.50,1101.50,1101.00,1101.25,2,135
10/11/2005,05:39,1101.25,1101.25,1101.00,1101.00,6,113
10/11/2005,05:40,1101.00,1101.25,1101.00,1101.00,7,521
10/11/2005,05:41,1101.00,1101.00,1100.75,1101.00,1,18
10/11/2005,05:42,1100.75,1101.00,1100.75,1101.00,14,256
10/11/2005,05:43,1101.00,1101.00,1101.00,1101.00,127,0
10/11/2005,05:44,1101.25,1101.25,1101.25,1101.25,5,0
10/11/2005,05:45,1101.25,1101.25,1101.00,1101.00,61,2
10/11/2005,05:46,1101.00,1101.25,1101.00,1101.25,6,100
10/11/2005,05:47,1101.25,1101.25,1101.25,1101.25,34,0
10/11/2005,05:48,1101.50,1101.50,1101.25,1101.25,3,20
10/11/2005,05:49,1101.25,1101.50,1101.25,1101.50,5,18
10/11/2005,05:50,1101.25,1101.25,1101.25,1101.25,0,27
10/11/2005,05:51,1101.25,1101.50,1101.25,1101.50,6,9
10/11/2005,05:52,1101.25,1101.25,1101.25,1101.25,0,8
10/11/2005,05:53,1101.00,1101.25,1101.00,1101.25,4,50
10/11/2005,05:54,1101.25,1101.25,1101.25,1101.25,86,0
10/11/2005,05:56,1101.25,1101.50,1101.25,1101.25,74,43
10/11/2005,05:57,1101.50,1101.50,1101.50,1101.50,6,0
10/11/2005,05:58,1101.25,1101.50,1101.25,1101.25,6,33
10/11/2005,05:59,1101.25,1101.25,1101.00,1101.25,6,22
10/11/2005,06:00,1101.25,1101.50,1101.25,1101.50,329,0
10/11/2005,06:01,1101.50,1101.50,1101.50,1101.50,7,0
10/11/2005,06:02,1101.75,1101.75,1101.50,1101.50,22,8
10/11/2005,06:03,1101.50,1101.75,1101.50,1101.75,1,4
10/11/2005,06:04,1101.75,1101.75,1101.75,1101.75,8,0
10/11/2005,06:05,1101.50,1101.75,1101.50,1101.75,313,1
10/11/2005,06:06,1101.75,1101.75,1101.75,1101.75,218,0
10/11/2005,06:07,1101.75,1101.75,1101.75,1101.75,2,0
10/11/2005,06:08,1101.75,1101.75,1101.75,1101.75,47,0
10/11/2005,06:09,1101.50,1101.75,1101.50,1101.75,16,1
10/11/2005,06:11,1101.75,1101.75,1101.75,1101.75,29,0
10/11/2005,06:12,1101.50,1101.75,1101.50,1101.75,4,3
10/11/2005,06:13,1101.50,1101.50,1101.50,1101.50,0,1
10/11/2005,06:14,1101.75,1101.75,1101.75,1101.75,5,0
10/11/2005,06:15,1101.50,1101.50,1101.50,1101.50,0,1
10/11/2005,06:16,1101.75,1101.75,1101.50,1101.75,42,4
10/11/2005,06:17,1101.50,1101.50,1101.25,1101.50,9,182
10/11/2005,06:18,1101.50,1101.50,1101.25,1101.25,8,50
10/11/2005,06:19,1101.50,1101.50,1101.50,1101.50,23,0
10/11/2005,06:20,1101.50,1101.50,1101.25,1101.25,2,1
10/11/2005,06:21,1101.50,1101.50,1101.25,1101.50,7,8
10/11/2005,06:22,1101.25,1101.25,1101.25,1101.25,0,145
10/11/2005,06:23,1101.25,1101.50,1101.25,1101.50,40,21
10/11/2005,06:24,1101.50,1101.50,1101.50,1101.50,25,0
10/11/2005,06:25,1101.50,1101.50,1101.25,1101.50,61,1
10/11/2005,06:26,1101.50,1101.50,1101.50,1101.50,20,0
10/11/2005,06:27,1101.50,1101.50,1101.50,1101.50,26,0
10/11/2005,06:28,1101.50,1101.75,1101.50,1101.75,79,0
10/11/2005,06:29,1101.50,1101.75,1101.50,1101.75,261,63
10/11/2005,06:30,1101.75,1102.00,1101.75,1101.75,82,11
10/11/2005,06:31,1101.75,1101.75,1101.50,1101.75,21,16
10/11/2005,06:32,1101.75,1101.75,1101.50,1101.75,57,2
10/11/2005,06:33,1101.75,1101.75,1101.75,1101.75,4,0
10/11/2005,06:34,1101.75,1102.25,1101.75,1102.25,478,0
10/11/2005,06:35,1102.25,1102.25,1102.00,1102.25,120,2
10/11/2005,06:36,1102.00,1102.25,1102.00,1102.00,4,163
10/11/2005,06:37,1102.00,1102.00,1101.75,1101.75,0,40
10/11/2005,06:38,1101.75,1102.00,1101.75,1101.75,5,81
10/11/2005,06:39,1101.50,1101.75,1101.50,1101.75,50,31
10/11/2005,06:40,1101.75,1101.75,1101.50,1101.50,56,8
10/11/2005,06:41,1101.50,1101.75,1101.50,1101.50,6,86
10/11/2005,06:42,1101.75,1101.75,1101.50,1101.75,30,1
10/11/2005,06:43,1101.75,1101.75,1101.75,1101.75,95,0
10/11/2005,06:44,1101.75,1101.75,1101.75,1101.75,129,0
10/11/2005,06:45,1102.00,1102.00,1101.75,1101.75,7,2
10/11/2005,06:46,1102.00,1102.00,1102.00,1102.00,85,0
10/11/2005,06:47,1102.00,1102.00,1101.75,1102.00,12,1
10/11/2005,06:48,1102.00,1102.25,1102.00,1102.00,324,2
10/11/2005,06:49,1102.00,1102.25,1101.75,1101.75,2,239
10/11/2005,06:50,1101.75,1101.75,1101.50,1101.50,0,307
10/11/2005,06:51,1101.75,1101.75,1101.50,1101.50,7,1
10/11/2005,06:52,1101.75,1101.75,1101.50,1101.75,425,55
10/11/2005,06:53,1101.75,1101.75,1101.25,1101.25,67,161
10/11/2005,06:54,1101.25,1101.50,1101.25,1101.25,5,2
10/11/2005,06:55,1101.50,1101.50,1101.00,1101.25,326,428
10/11/2005,06:56,1101.25,1101.25,1101.25,1101.25,80,0
10/11/2005,06:57,1101.50,1101.50,1101.25,1101.25,6,232
10/11/2005,06:58,1101.25,1101.50,1101.00,1101.25,167,180
10/11/2005,06:59,1101.50,1101.50,1101.25,1101.25,123,6
10/11/2005,07:00,1101.25,1101.50,1101.25,1101.50,67,7
10/11/2005,07:01,1101.50,1101.75,1101.50,1101.50,7,2
10/11/2005,07:02,1101.50,1101.75,1101.50,1101.50,6,53
10/11/2005,07:03,1101.75,1101.75,1101.50,1101.50,8,2
10/11/2005,07:04,1101.50,1101.50,1101.25,1101.50,117,214
10/11/2005,07:05,1101.50,1101.50,1101.25,1101.25,43,3
10/11/2005,07:06,1101.25,1101.25,1101.25,1101.25,0,1
10/11/2005,07:07,1101.25,1101.50,1101.25,1101.25,6,5
10/11/2005,07:08,1101.25,1101.25,1101.25,1101.25,0,11
10/11/2005,07:09,1101.50,1101.50,1101.25,1101.25,278,30
10/11/2005,07:10,1101.50,1101.50,1101.25,1101.25,10,6
10/11/2005,07:11,1101.25,1101.25,1101.25,1101.25,0,8
10/11/2005,07:12,1101.50,1101.50,1101.25,1101.25,6,7
10/11/2005,07:13,1101.50,1101.50,1101.25,1101.50,140,11
10/11/2005,07:14,1101.25,1101.50,1101.25,1101.25,106,60
10/11/2005,07:15,1101.25,1101.50,1101.25,1101.50,4,4
10/11/2005,07:16,1101.50,1101.75,1101.25,1101.25,117,102
10/11/2005,07:17,1101.25,1101.50,1101.25,1101.50,5,455
10/11/2005,07:18,1101.25,1101.25,1101.00,1101.25,27,83
10/11/2005,07:19,1101.25,1101.75,1101.25,1101.75,284,0
10/11/2005,07:20,1101.50,1101.75,1101.50,1101.50,3,50
10/11/2005,07:21,1101.75,1101.75,1101.50,1101.75,31,157
10/11/2005,07:22,1101.50,1101.50,1101.50,1101.50,0,50
10/11/2005,07:23,1101.75,1101.75,1101.50,1101.50,5,38
10/11/2005,07:24,1101.50,1101.75,1101.50,1101.50,60,158
10/11/2005,07:25,1101.75,1101.75,1101.50,1101.75,9,59
10/11/2005,07:26,1101.75,1101.75,1101.50,1101.50,131,18
10/11/2005,07:27,1101.50,1101.75,1101.50,1101.75,20,135
10/11/2005,07:28,1101.50,1101.75,1101.50,1101.75,452,71
10/11/2005,07:29,1101.75,1102.00,1101.75,1102.00,296,20
10/11/2005,07:30,1102.00,1102.00,1101.75,1102.00,82,30
10/11/2005,07:31,1102.00,1102.00,1102.00,1102.00,25,0
10/11/2005,07:32,1102.00,1102.00,1101.75,1101.75,411,3
10/11/2005,07:33,1102.00,1102.00,1102.00,1102.00,5,0
10/11/2005,07:34,1102.00,1102.00,1102.00,1102.00,296,0
10/11/2005,07:35,1102.00,1102.00,1101.75,1102.00,153,26
10/11/2005,07:36,1102.00,1102.00,1101.75,1102.00,29,31
10/11/2005,07:37,1101.75,1102.25,1101.75,1102.00,82,47
10/11/2005,07:38,1102.00,1102.00,1101.75,1101.75,1,502
10/11/2005,07:39,1102.00,1102.00,1101.75,1101.75,6,237
10/11/2005,07:40,1101.75,1102.00,1101.75,1101.75,474,10
10/11/2005,07:41,1101.75,1101.75,1101.75,1101.75,0,17
10/11/2005,07:42,1102.00,1102.00,1101.75,1102.00,9,3
10/11/2005,07:43,1102.00,1102.00,1101.75,1101.75,29,3
10/11/2005,07:44,1102.00,1102.00,1101.75,1101.75,101,1
10/11/2005,07:45,1102.00,1102.00,1102.00,1102.00,8,0
10/11/2005,07:46,1102.00,1102.00,1102.00,1102.00,1,0
10/11/2005,07:47,1101.75,1102.00,1101.50,1101.50,66,308
10/11/2005,07:48,1101.50,1101.75,1101.50,1101.50,1,7
10/11/2005,07:49,1101.50,1101.50,1101.50,1101.50,0,10
10/11/2005,07:50,1101.50,1101.50,1101.50,1101.50,0,12
10/11/2005,07:51,1101.50,1101.75,1101.50,1101.75,55,3
10/11/2005,07:52,1101.75,1101.75,1101.50,1101.75,3,2
10/11/2005,07:53,1101.75,1101.75,1101.50,1101.75,10,149
10/11/2005,07:54,1101.50,1101.75,1101.50,1101.75,784,361
10/11/2005,07:55,1101.75,1102.00,1101.75,1101.75,543,4
10/11/2005,07:56,1102.00,1102.00,1101.75,1102.00,8,101
10/11/2005,07:57,1102.00,1102.00,1102.00,1102.00,27,0
10/11/2005,07:58,1101.75,1102.00,1101.75,1101.75,1,17
10/11/2005,07:59,1102.00,1102.00,1101.75,1101.75,4,1
10/11/2005,08:00,1101.75,1102.00,1101.75,1101.75,1,75
10/11/2005,08:01,1101.75,1102.00,1101.75,1101.75,55,3
10/11/2005,08:02,1102.00,1102.00,1101.75,1101.75,3,54
10/11/2005,08:03,1101.75,1101.75,1101.50,1101.75,1,228
10/11/2005,08:04,1101.50,1101.75,1101.25,1101.50,20,771
10/11/2005,08:05,1101.50,1101.50,1101.25,1101.25,13,758
10/11/2005,08:06,1101.25,1101.25,1101.00,1101.25,90,20
10/11/2005,08:07,1101.25,1101.50,1101.25,1101.25,99,258
10/11/2005,08:08,1101.00,1101.25,1101.00,1101.25,440,89
10/11/2005,08:09,1101.25,1101.25,1101.00,1101.25,255,323
10/11/2005,08:10,1101.00,1101.25,1100.75,1100.75,4,266
10/11/2005,08:11,1101.00,1101.00,1100.75,1101.00,58,153
10/11/2005,08:12,1101.00,1101.00,1101.00,1101.00,1171,0
10/11/2005,08:13,1101.00,1101.25,1101.00,1101.00,79,449
10/11/2005,08:14,1101.00,1101.25,1101.00,1101.00,1,131
10/11/2005,08:15,1101.00,1101.00,1100.75,1101.00,134,249
10/11/2005,08:16,1101.00,1101.00,1100.50,1100.50,295,1101
10/11/2005,08:17,1100.50,1101.00,1100.50,1101.00,245,2
10/11/2005,08:18,1100.75,1100.75,1100.75,1100.75,0,57
10/11/2005,08:19,1100.75,1101.00,1100.75,1101.00,224,228
10/11/2005,08:20,1101.00,1101.00,1101.00,1101.00,115,0
10/11/2005,08:21,1101.00,1101.00,1100.75,1100.75,16,4
10/11/2005,08:22,1100.75,1101.00,1100.75,1101.00,165,82
10/11/2005,08:23,1101.25,1101.25,1101.00,1101.00,19,15
10/11/2005,08:24,1101.00,1101.25,1101.00,1101.25,78,2
10/11/2005,08:25,1101.25,1101.25,1101.00,1101.00,16,3
10/11/2005,08:26,1101.00,1101.25,1101.00,1101.00,35,379
10/11/2005,08:27,1101.00,1101.25,1101.00,1101.25,105,88
10/11/2005,08:28,1101.00,1101.50,1101.00,1101.50,646,3
10/11/2005,08:29,1101.25,1101.50,1101.00,1101.00,2,536
10/11/2005,08:30,1101.25,1101.25,1100.75,1100.75,563,842
10/11/2005,08:31,1100.75,1101.00,1100.50,1100.50,2982,2816
10/11/2005,08:32,1100.50,1101.00,1100.25,1100.50,1599,2673
10/11/2005,08:33,1100.50,1101.50,1100.50,1101.50,4816,1175
10/11/2005,08:34,1101.50,1103.00,1101.25,1102.50,5204,3072
10/11/2005,08:35,1102.50,1103.50,1102.25,1103.25,4619,1624
10/11/2005,08:36,1103.25,1103.75,1103.00,1103.00,2295,2721
10/11/2005,08:37,1103.00,1103.50,1102.75,1103.00,1712,2455
10/11/2005,08:38,1103.00,1104.50,1103.00,1104.25,4829,2817
10/11/2005,08:39,1104.25,1104.50,1103.50,1103.75,1228,3028
10/11/2005,08:40,1103.50,1104.00,1103.25,1103.50,1060,1656
10/11/2005,08:41,1103.25,1104.00,1103.00,1104.00,1822,806
10/11/2005,08:42,1103.75,1104.00,1103.25,1103.50,1623,1725
10/11/2005,08:43,1103.75,1103.75,1103.25,1103.50,806,1758
10/11/2005,08:44,1103.50,1103.50,1102.75,1103.00,1519,1874
10/11/2005,08:45,1103.00,1103.50,1103.00,1103.25,810,920
10/11/2005,08:46,1103.25,1104.50,1103.25,1104.25,2409,799
10/11/2005,08:47,1104.25,1104.75,1103.75,1104.00,2584,2658
10/11/2005,08:48,1104.00,1104.50,1103.75,1104.25,1289,1015
10/11/2005,08:49,1104.25,1104.25,1103.50,1103.50,874,1003
10/11/2005,08:50,1103.50,1104.75,1103.50,1104.50,2037,1369
10/11/2005,08:51,1104.50,1104.50,1103.50,1103.50,590,2402
10/11/2005,08:52,1103.50,1104.00,1103.25,1103.25,532,952
10/11/2005,08:53,1103.50,1103.75,1103.25,1103.75,619,326
10/11/2005,08:54,1103.75,1103.75,1103.25,1103.50,289,634
10/11/2005,08:55,1103.50,1104.00,1103.50,1103.50,690,592
10/11/2005,08:56,1103.75,1104.00,1103.50,1103.50,641,261
10/11/2005,08:57,1103.50,1103.50,1103.00,1103.25,50,1372
10/11/2005,08:58,1103.00,1103.25,1102.75,1103.00,1188,1091
10/11/2005,08:59,1103.25,1103.50,1103.00,1103.25,910,639
10/11/2005,09:00,1103.25,1104.00,1103.25,1103.25,2047,1089
10/11/2005,09:01,1103.25,1103.50,1102.75,1103.00,154,835
10/11/2005,09:02,1102.75,1103.00,1102.00,1102.00,715,4220
10/11/2005,09:03,1102.00,1102.25,1101.00,1101.25,2152,4901
10/11/2005,09:04,1101.25,1101.50,1100.50,1100.75,2031,5029
10/11/2005,09:05,1101.00,1101.75,1100.75,1101.50,3165,2206
10/11/2005,09:06,1101.50,1101.50,1101.00,1101.25,1211,1106
10/11/2005,09:07,1101.50,1102.00,1101.25,1101.75,1366,267
10/11/2005,09:08,1101.75,1102.00,1101.50,1102.00,1591,771
10/11/2005,09:09,1102.25,1102.50,1102.00,1102.25,1796,957
10/11/2005,09:10,1102.50,1103.00,1101.75,1102.00,2085,2601
10/11/2005,09:11,1102.00,1102.50,1101.75,1102.00,1173,727
10/11/2005,09:12,1102.00,1102.50,1101.75,1102.00,549,975
10/11/2005,09:13,1101.75,1102.50,1101.75,1102.25,394,74
10/11/2005,09:14,1102.00,1102.50,1101.75,1101.75,809,952
10/11/2005,09:15,1101.75,1101.75,1101.25,1101.50,542,1755
10/11/2005,09:16,1101.50,1101.50,1100.75,1100.75,410,1957
10/11/2005,09:17,1100.75,1101.25,1100.50,1100.75,1536,2744
10/11/2005,09:18,1100.75,1101.00,1100.50,1101.00,258,178
10/11/2005,09:19,1101.00,1101.75,1100.75,1101.75,2339,1132
10/11/2005,09:20,1101.75,1102.00,1101.50,1101.75,1363,526
10/11/2005,09:21,1101.75,1102.25,1101.75,1102.00,1754,591
10/11/2005,09:22,1102.25,1102.25,1102.00,1102.25,510,236
10/11/2005,09:23,1102.00,1102.00,1101.50,1101.75,759,990
10/11/2005,09:24,1101.75,1102.25,1101.50,1101.75,401,879
10/11/2005,09:25,1101.75,1102.75,1101.50,1102.50,1311,987
10/11/2005,09:26,1102.50,1104.00,1102.50,1103.50,5855,2161
10/11/2005,09:27,1103.50,1105.00,1103.50,1104.75,4601,2127
10/11/2005,09:28,1104.75,1105.00,1103.75,1104.00,1762,2111
10/11/2005,09:29,1104.00,1104.25,1103.75,1104.25,1494,874
10/11/2005,09:30,1104.00,1104.25,1103.75,1104.25,946,835
10/11/2005,09:31,1104.25,1104.50,1104.00,1104.25,973,755
10/11/2005,09:32,1104.25,1104.50,1104.25,1104.50,185,601
10/11/2005,09:33,1104.25,1104.75,1104.00,1104.25,1419,1208
10/11/2005,09:34,1104.00,1104.25,1103.50,1103.75,947,1897
10/11/2005,09:35,1103.75,1104.00,1103.25,1103.50,109,970
10/11/2005,09:36,1103.25,1103.75,1103.25,1103.25,485,582
10/11/2005,09:37,1103.50,1103.75,1103.25,1103.50,560,94
10/11/2005,09:38,1103.50,1103.50,1103.00,1103.25,766,1214
10/11/2005,09:39,1103.25,1103.50,1102.50,1102.75,1700,2798
10/11/2005,09:40,1102.75,1102.75,1101.75,1102.00,1050,2098
10/11/2005,09:41,1101.75,1102.25,1101.50,1101.50,713,1439
10/11/2005,09:42,1101.50,1102.25,1101.50,1102.00,1686,44
10/11/2005,09:43,1102.25,1102.25,1101.75,1101.75,343,1286
10/11/2005,09:44,1101.75,1102.00,1100.75,1101.00,997,3173
10/11/2005,09:45,1101.00,1101.75,1101.00,1101.25,784,1004
10/11/2005,09:46,1101.25,1101.75,1101.25,1101.75,369,1008
10/11/2005,09:47,1101.50,1102.25,1101.50,1102.25,1179,1083
10/11/2005,09:48,1102.25,1102.25,1101.25,1101.75,233,745
10/11/2005,09:49,1101.75,1102.00,1101.25,1101.25,423,1002
10/11/2005,09:50,1101.25,1102.50,1101.25,1102.25,2727,761
10/11/2005,09:51,1102.25,1102.50,1101.50,1101.75,28,591
10/11/2005,09:52,1101.50,1101.75,1101.25,1101.25,13,608
10/11/2005,09:53,1101.50,1101.50,1099.50,1099.75,1538,6187
10/11/2005,09:54,1100.00,1100.00,1098.75,1099.50,3027,4550
10/11/2005,09:55,1099.50,1099.75,1099.25,1099.50,1521,1567
10/11/2005,09:56,1099.25,1100.25,1099.25,1100.25,2633,437
10/11/2005,09:57,1100.25,1100.25,1099.75,1100.00,1489,1108
10/11/2005,09:58,1100.25,1100.25,1099.75,1100.00,300,473
10/11/2005,09:59,1100.00,1100.50,1099.75,1100.50,1414,68
10/11/2005,10:00,1100.50,1100.75,1100.00,1100.00,1813,987
10/11/2005,10:01,1100.00,1100.25,1098.75,1099.25,263,2271
10/11/2005,10:02,1099.00,1100.00,1099.00,1099.50,1253,844
10/11/2005,10:03,1099.50,1099.50,1099.25,1099.50,360,1040
10/11/2005,10:04,1099.50,1100.00,1099.50,1099.50,602,123
10/11/2005,10:05,1099.75,1100.00,1099.25,1099.75,744,587
10/11/2005,10:06,1100.00,1100.00,1099.50,1100.00,872,453
10/11/2005,10:07,1100.00,1100.00,1099.00,1099.75,2710,2338
10/11/2005,10:08,1099.75,1100.25,1099.50,1099.50,1876,1067
10/11/2005,10:09,1099.75,1101.00,1099.50,1100.75,2264,1036
10/11/2005,10:10,1100.75,1100.75,1100.00,1100.50,909,812
10/11/2005,10:11,1100.50,1100.75,1100.25,1100.75,543,263
10/11/2005,10:12,1100.50,1100.75,1100.00,1100.00,307,839
10/11/2005,10:13,1100.00,1100.25,1099.50,1099.50,933,1353
10/11/2005,10:14,1099.50,1099.75,1099.00,1099.00,531,3161
10/11/2005,10:15,1099.25,1099.50,1099.00,1099.25,707,599
10/11/2005,10:16,1099.00,1100.50,1098.50,1100.25,3486,1863
10/11/2005,10:17,1100.25,1100.50,1100.00,1100.00,206,711
10/11/2005,10:18,1100.00,1100.75,1100.00,1100.75,765,291
10/11/2005,10:19,1100.75,1101.00,1100.50,1100.50,873,424
10/11/2005,10:20,1100.75,1100.75,1100.50,1100.75,439,84
10/11/2005,10:21,1100.75,1100.75,1100.25,1100.50,83,321
10/11/2005,10:22,1100.25,1101.00,1100.25,1100.50,424,67
10/11/2005,10:23,1100.75,1100.75,1100.25,1100.50,48,236
10/11/2005,10:24,1100.50,1100.50,1100.00,1100.25,60,437
10/11/2005,10:25,1100.50,1100.50,1100.25,1100.50,171,28
10/11/2005,10:26,1100.50,1100.50,1100.00,1100.25,271,561
10/11/2005,10:27,1100.25,1100.50,1099.75,1099.75,1129,1009
10/11/2005,10:28,1100.00,1100.00,1099.25,1100.00,706,1434
10/11/2005,10:29,1099.75,1100.00,1099.50,1099.75,91,737
10/11/2005,10:30,1099.50,1099.75,1099.25,1099.50,871,2136
10/11/2005,10:31,1099.50,1099.75,1099.25,1099.25,259,319
10/11/2005,10:32,1099.25,1099.50,1098.25,1098.25,1295,3685
10/11/2005,10:33,1098.25,1098.75,1098.00,1098.75,1884,1629
10/11/2005,10:34,1098.50,1098.75,1098.00,1098.25,1079,1812
10/11/2005,10:35,1098.25,1098.50,1098.00,1098.25,160,1219
10/11/2005,10:36,1098.25,1098.75,1097.75,1098.25,1679,2969
10/11/2005,10:37,1098.50,1098.75,1097.75,1097.75,1087,1997
10/11/2005,10:38,1097.75,1098.25,1097.50,1098.00,1452,1721
10/11/2005,10:39,1098.00,1098.25,1097.75,1098.25,850,744
10/11/2005,10:40,1098.00,1098.25,1097.50,1098.00,425,740
10/11/2005,10:41,1097.75,1099.25,1097.75,1099.00,3916,901
10/11/2005,10:42,1099.00,1099.00,1098.50,1098.50,252,594
10/11/2005,10:43,1098.75,1098.75,1098.00,1098.00,56,2208
10/11/2005,10:44,1098.00,1098.25,1097.75,1098.00,635,641
10/11/2005,10:45,1098.00,1098.50,1097.75,1098.50,604,215
10/11/2005,10:46,1098.25,1098.50,1098.00,1098.50,612,430
10/11/2005,10:47,1098.50,1099.75,1098.50,1099.50,3158,353
10/11/2005,10:48,1099.50,1099.50,1099.00,1099.50,456,624
10/11/2005,10:49,1099.50,1099.50,1099.25,1099.25,338,48
10/11/2005,10:50,1099.25,1099.50,1097.50,1097.50,316,2239
10/11/2005,10:51,1097.50,1098.75,1097.50,1098.75,1514,304
10/11/2005,10:52,1098.50,1099.00,1098.50,1098.75,441,101
10/11/2005,10:53,1098.75,1099.00,1098.50,1099.00,85,236
10/11/2005,10:54,1098.75,1099.25,1098.75,1099.25,495,95
10/11/2005,10:55,1099.25,1099.50,1099.00,1099.00,663,402
10/11/2005,10:56,1099.00,1099.00,1098.25,1098.25,507,542
10/11/2005,10:57,1098.50,1098.50,1097.25,1097.50,758,1994
10/11/2005,10:58,1097.75,1098.50,1097.50,1098.50,693,88
10/11/2005,10:59,1098.25,1098.75,1098.25,1098.50,385,464
10/11/2005,11:00,1098.75,1099.00,1098.50,1098.75,1187,76
10/11/2005,11:01,1098.75,1099.25,1098.75,1099.00,468,284
10/11/2005,11:02,1099.25,1099.50,1099.00,1099.00,608,601
10/11/2005,11:03,1099.00,1099.25,1099.00,1099.25,314,352
10/11/2005,11:04,1099.25,1099.50,1099.00,1099.25,401,155
10/11/2005,11:05,1099.25,1099.25,1099.00,1099.00,15,204
10/11/2005,11:06,1099.25,1099.25,1099.00,1099.00,64,25
10/11/2005,11:07,1099.25,1099.25,1099.00,1099.00,37,16
10/11/2005,11:08,1099.00,1099.25,1098.75,1098.75,91,969
10/11/2005,11:09,1098.75,1099.00,1098.50,1098.75,533,425
10/11/2005,11:10,1098.75,1099.00,1098.25,1098.50,88,603
10/11/2005,11:11,1098.50,1098.50,1098.00,1098.25,414,456
10/11/2005,11:12,1098.25,1098.25,1097.50,1097.75,382,1023
10/11/2005,11:13,1097.75,1098.00,1097.00,1097.25,397,1654
10/11/2005,11:14,1097.00,1097.50,1096.50,1096.75,1278,3165
10/11/2005,11:15,1096.50,1097.25,1096.50,1097.25,2373,554
10/11/2005,11:16,1097.25,1097.50,1097.00,1097.25,784,621
10/11/2005,11:17,1097.00,1097.25,1096.50,1097.25,1265,1174
10/11/2005,11:18,1097.25,1097.50,1096.50,1097.00,393,807
10/11/2005,11:19,1097.00,1097.25,1096.75,1096.75,957,607
10/11/2005,11:20,1097.00,1097.00,1095.75,1095.75,2259,4381
10/11/2005,11:21,1095.75,1096.25,1095.50,1095.75,1429,1374
10/11/2005,11:22,1095.75,1096.00,1095.25,1096.00,2519,2594
10/11/2005,11:23,1096.25,1096.25,1095.50,1095.75,2248,955
10/11/2005,11:24,1095.75,1096.00,1095.50,1096.00,1541,437
10/11/2005,11:25,1095.75,1096.50,1095.75,1096.50,2058,105
10/11/2005,11:26,1096.50,1096.75,1096.00,1096.25,933,860
10/11/2005,11:27,1096.25,1096.50,1096.00,1096.00,982,539
10/11/2005,11:28,1096.00,1096.50,1096.00,1096.25,604,743
10/11/2005,11:29,1096.25,1096.75,1095.75,1096.50,1851,822
10/11/2005,11:30,1096.75,1097.00,1096.25,1096.25,661,668
10/11/2005,11:31,1096.25,1097.00,1096.25,1097.00,829,78
10/11/2005,11:32,1096.75,1097.00,1096.25,1096.75,578,746
10/11/2005,11:33,1096.75,1096.75,1096.50,1096.75,78,36
10/11/2005,11:34,1096.75,1097.00,1096.50,1096.50,358,222
10/11/2005,11:35,1096.50,1097.00,1096.50,1097.00,220,87
10/11/2005,11:36,1096.75,1096.75,1096.25,1096.50,342,758
10/11/2005,11:37,1096.50,1097.00,1096.50,1096.75,275,56
10/11/2005,11:38,1096.75,1097.50,1096.50,1097.50,1547,202
10/11/2005,11:39,1097.25,1098.00,1097.25,1097.50,2723,1864
10/11/2005,11:40,1097.50,1098.50,1097.50,1098.50,3379,723
10/11/2005,11:41,1098.50,1099.00,1098.25,1098.25,1353,947
10/11/2005,11:42,1098.50,1099.00,1098.25,1098.75,1312,616
10/11/2005,11:43,1098.50,1099.00,1098.50,1098.75,956,427
10/11/2005,11:44,1099.00,1099.00,1098.50,1098.75,592,478
10/11/2005,11:45,1098.75,1099.50,1098.50,1099.50,2150,814
10/11/2005,11:46,1099.25,1099.75,1099.00,1099.25,2640,1028
10/11/2005,11:47,1099.00,1099.25,1098.75,1098.75,913,754
10/11/2005,11:48,1099.00,1099.00,1098.75,1099.00,949,444
10/11/2005,11:49,1099.00,1099.25,1099.00,1099.25,20,156
10/11/2005,11:50,1099.25,1099.25,1099.00,1099.00,989,95
10/11/2005,11:51,1099.00,1099.00,1098.25,1098.25,51,923
10/11/2005,11:52,1098.25,1098.50,1098.25,1098.25,170,949
10/11/2005,11:53,1098.25,1098.50,1098.25,1098.50,86,93
10/11/2005,11:54,1098.25,1098.50,1098.25,1098.50,189,94
10/11/2005,11:55,1098.50,1098.75,1098.25,1098.50,422,232
10/11/2005,11:56,1098.50,1098.75,1098.50,1098.75,30,134
10/11/2005,11:57,1098.75,1098.75,1098.50,1098.50,4,156
10/11/2005,11:58,1098.75,1098.75,1098.50,1098.50,5,23
10/11/2005,11:59,1098.50,1098.75,1098.00,1098.25,207,286
10/11/2005,12:00,1098.50,1098.50,1098.25,1098.50,17,43
10/11/2005,12:01,1098.25,1098.50,1098.00,1098.00,50,71
10/11/2005,12:02,1098.00,1098.25,1098.00,1098.00,37,94
10/11/2005,12:03,1098.00,1098.50,1098.00,1098.50,395,136
10/11/2005,12:04,1098.50,1099.00,1098.25,1098.75,1554,458
10/11/2005,12:05,1098.50,1098.50,1098.25,1098.25,128,372
10/11/2005,12:06,1098.25,1098.75,1098.25,1098.75,547,43
10/11/2005,12:07,1098.75,1099.00,1098.75,1098.75,241,193
10/11/2005,12:08,1099.00,1099.25,1098.75,1099.25,463,103
10/11/2005,12:09,1099.00,1099.25,1098.75,1099.00,528,397
10/11/2005,12:10,1099.00,1099.50,1098.75,1099.50,1160,464
10/11/2005,12:11,1099.25,1100.00,1099.25,1099.50,1216,433
10/11/2005,12:12,1099.50,1099.75,1099.25,1099.50,336,401
10/11/2005,12:13,1099.75,1100.75,1099.75,1100.75,4129,883
10/11/2005,12:14,1100.75,1100.75,1100.00,1100.25,1010,455
10/11/2005,12:15,1100.25,1100.75,1100.25,1100.50,559,490
10/11/2005,12:16,1100.50,1100.50,1100.25,1100.25,433,336
10/11/2005,12:17,1100.25,1100.50,1099.75,1100.00,228,875
10/11/2005,12:18,1099.75,1100.00,1099.00,1099.00,112,974
10/11/2005,12:19,1099.25,1099.50,1099.00,1099.50,415,94
10/11/2005,12:20,1099.25,1099.75,1099.25,1099.50,474,238
10/11/2005,12:21,1099.50,1099.75,1099.50,1099.50,40,75
10/11/2005,12:22,1099.50,1099.75,1099.50,1099.50,19,287
10/11/2005,12:23,1099.50,1099.75,1099.25,1099.50,18,186
10/11/2005,12:24,1099.25,1099.75,1099.00,1099.25,278,455
10/11/2005,12:25,1099.25,1099.75,1099.25,1099.75,471,42
10/11/2005,12:26,1099.50,1100.25,1099.50,1099.75,696,150
10/11/2005,12:27,1100.00,1100.25,1100.00,1100.25,1456,205
10/11/2005,12:28,1100.25,1100.50,1100.00,1100.25,287,175
10/11/2005,12:29,1100.00,1100.50,1099.75,1100.50,770,153
10/11/2005,12:30,1100.50,1100.50,1100.25,1100.25,23,109
10/11/2005,12:31,1100.25,1100.50,1100.00,1100.00,45,326
10/11/2005,12:32,1100.00,1100.25,1099.50,1099.50,241,574
10/11/2005,12:33,1099.50,1099.75,1099.25,1099.50,834,563
10/11/2005,12:34,1099.50,1100.00,1099.50,1100.00,157,50
10/11/2005,12:35,1099.75,1100.50,1099.75,1100.00,888,119
10/11/2005,12:36,1100.25,1100.25,1100.00,1100.00,29,221
10/11/2005,12:37,1100.25,1100.75,1100.25,1100.75,819,279
10/11/2005,12:38,1100.50,1100.75,1100.00,1100.00,71,442
10/11/2005,12:39,1100.00,1100.25,1099.50,1099.50,276,1046
10/11/2005,12:40,1099.75,1099.75,1099.00,1099.00,224,1150
10/11/2005,12:41,1099.00,1099.25,1098.75,1099.25,772,1488
10/11/2005,12:42,1099.25,1099.50,1099.00,1099.50,448,219
10/11/2005,12:43,1099.50,1099.50,1099.00,1099.00,49,819
10/11/2005,12:44,1099.00,1099.50,1099.00,1099.25,795,172
10/11/2005,12:45,1099.25,1099.50,1099.25,1099.50,491,28
10/11/2005,12:46,1099.50,1100.00,1099.25,1099.75,627,251
10/11/2005,12:47,1099.75,1099.75,1099.25,1099.50,368,94
10/11/2005,12:48,1099.50,1099.50,1099.25,1099.25,66,416
10/11/2005,12:49,1099.25,1099.75,1099.00,1099.75,243,39
10/11/2005,12:50,1099.50,1099.75,1099.50,1099.75,145,153
10/11/2005,12:51,1099.50,1100.00,1099.50,1099.75,184,80
10/11/2005,12:52,1099.75,1100.00,1099.50,1099.75,395,119
10/11/2005,12:53,1099.75,1099.75,1099.25,1099.25,27,424
10/11/2005,12:54,1099.25,1099.50,1099.25,1099.25,31,96
10/11/2005,12:55,1099.25,1099.50,1099.25,1099.25,19,42
10/11/2005,12:56,1099.50,1099.50,1099.25,1099.25,257,22
10/11/2005,12:57,1099.25,1099.50,1099.25,1099.50,22,36
10/11/2005,12:58,1099.50,1099.75,1097.75,1098.25,1970,4258
10/11/2005,12:59,1098.25,1099.50,1098.00,1098.75,3155,2208
10/11/2005,13:00,1098.50,1099.25,1098.25,1099.00,1634,894
10/11/2005,13:01,1098.75,1099.00,1097.00,1097.75,2386,4642
10/11/2005,13:02,1097.75,1097.75,1097.25,1097.50,2035,738
10/11/2005,13:03,1097.50,1098.75,1097.50,1098.25,2947,2614
10/11/2005,13:04,1098.25,1098.75,1098.00,1098.25,957,811
10/11/2005,13:05,1098.25,1098.75,1098.25,1098.50,743,153
10/11/2005,13:06,1098.50,1098.50,1096.50,1096.50,2065,5135
10/11/2005,13:07,1096.25,1096.75,1096.00,1096.25,1335,1980
10/11/2005,13:08,1096.25,1097.50,1096.00,1096.00,1813,2066
10/11/2005,13:09,1096.00,1097.50,1095.75,1097.25,4124,4265
10/11/2005,13:10,1097.50,1098.25,1097.25,1098.00,3113,940
10/11/2005,13:11,1098.00,1098.75,1097.50,1098.75,2406,1082
10/11/2005,13:12,1098.75,1100.75,1098.50,1100.50,7233,3163
10/11/2005,13:13,1100.50,1101.50,1100.00,1101.25,5612,2829
10/11/2005,13:14,1101.25,1102.75,1101.00,1102.00,6056,2238
10/11/2005,13:15,1102.25,1102.25,1101.50,1102.00,2323,1316
10/11/2005,13:16,1101.75,1102.75,1101.50,1101.50,3197,2503
10/11/2005,13:17,1101.75,1101.75,1101.25,1101.75,1046,1211
10/11/2005,13:18,1101.75,1102.25,1101.50,1102.25,1330,217
10/11/2005,13:19,1102.25,1103.50,1102.25,1102.75,5477,2820
10/11/2005,13:20,1103.00,1103.00,1101.50,1101.50,1291,3699
10/11/2005,13:21,1101.50,1102.25,1101.50,1102.00,1528,1001
10/11/2005,13:22,1102.00,1102.25,1101.50,1102.00,877,898
10/11/2005,13:23,1102.00,1102.25,1101.25,1101.50,135,1473
10/11/2005,13:24,1101.25,1102.50,1101.25,1101.75,1402,879
10/11/2005,13:25,1101.75,1102.50,1101.75,1102.00,1033,445
10/11/2005,13:26,1102.00,1103.00,1101.75,1102.25,1255,1131
10/11/2005,13:27,1102.25,1102.75,1102.25,1102.50,461,423
10/11/2005,13:28,1102.25,1102.75,1101.50,1101.75,424,973
10/11/2005,13:29,1101.50,1102.00,1101.25,1101.50,274,1040
10/11/2005,13:30,1101.50,1101.75,1100.75,1100.75,113,2558
10/11/2005,13:31,1100.75,1100.75,1099.75,1099.75,1274,3365
10/11/2005,13:32,1100.00,1100.50,1099.75,1100.25,562,441
10/11/2005,13:33,1100.25,1101.00,1100.25,1100.50,1043,414
10/11/2005,13:34,1100.75,1101.00,1100.50,1100.75,302,259
10/11/2005,13:35,1100.75,1101.00,1100.00,1100.25,562,549
10/11/2005,13:36,1100.25,1100.75,1100.25,1100.50,888,468
10/11/2005,13:37,1100.75,1101.25,1100.50,1100.50,579,516
10/11/2005,13:38,1100.50,1101.00,1100.50,1100.75,301,168
10/11/2005,13:39,1100.75,1101.00,1100.50,1100.50,11,289
10/11/2005,13:40,1100.50,1100.75,1099.00,1099.25,529,5040
10/11/2005,13:41,1099.25,1099.50,1098.00,1098.25,1136,3578
10/11/2005,13:42,1098.50,1099.00,1098.25,1098.75,1606,950
10/11/2005,13:43,1098.50,1099.25,1098.25,1099.00,1231,1211
10/11/2005,13:44,1099.00,1099.25,1098.00,1098.75,646,2151
10/11/2005,13:45,1098.75,1099.50,1098.50,1099.00,1554,691
10/11/2005,13:46,1099.00,1099.75,1098.75,1099.25,735,278
10/11/2005,13:47,1099.50,1099.75,1099.25,1099.50,541,204
10/11/2005,13:48,1099.75,1099.75,1099.25,1099.50,513,199
10/11/2005,13:49,1099.25,1099.50,1099.00,1099.25,306,504
10/11/2005,13:50,1099.25,1099.50,1098.75,1098.75,85,734
10/11/2005,13:51,1099.00,1099.75,1098.75,1099.50,1022,227
10/11/2005,13:52,1099.75,1100.00,1099.25,1099.50,1806,1702
10/11/2005,13:53,1099.50,1099.75,1098.50,1098.50,196,1349
10/11/2005,13:54,1098.50,1098.50,1098.00,1098.25,837,1925
10/11/2005,13:55,1098.25,1099.00,1098.00,1099.00,1366,216
10/11/2005,13:56,1099.00,1099.25,1098.50,1098.50,104,662
10/11/2005,13:57,1098.75,1098.75,1098.25,1098.25,13,203
10/11/2005,13:58,1098.50,1098.50,1097.50,1097.50,836,2412
10/11/2005,13:59,1097.50,1097.50,1096.25,1097.25,2691,3286
10/11/2005,14:00,1097.50,1098.00,1097.00,1097.75,1128,1577
10/11/2005,14:01,1097.75,1097.75,1096.75,1097.00,446,1886
10/11/2005,14:02,1097.00,1097.75,1096.75,1097.25,621,433
10/11/2005,14:03,1097.25,1097.50,1097.25,1097.25,431,284
10/11/2005,14:04,1097.25,1098.75,1097.00,1098.50,2574,514
10/11/2005,14:05,1098.75,1098.75,1097.50,1097.50,172,1275
10/11/2005,14:06,1097.75,1098.25,1097.50,1097.75,542,342
10/11/2005,14:07,1098.00,1098.50,1097.75,1098.50,1434,305
10/11/2005,14:08,1098.50,1098.75,1097.75,1098.00,250,710
10/11/2005,14:09,1098.00,1098.25,1097.75,1098.00,227,301
10/11/2005,14:10,1098.00,1098.00,1097.75,1098.00,399,45
10/11/2005,14:11,1098.00,1098.25,1097.50,1098.00,591,396
10/11/2005,14:12,1098.00,1098.25,1097.75,1097.75,98,338
10/11/2005,14:13,1097.75,1098.25,1097.50,1098.25,419,515
10/11/2005,14:14,1098.25,1099.50,1098.25,1099.00,2881,1746
10/11/2005,14:15,1099.00,1099.25,1098.50,1099.00,511,425
10/11/2005,14:16,1099.00,1099.50,1098.75,1098.75,858,884
10/11/2005,14:17,1098.50,1099.00,1098.50,1098.50,489,408
10/11/2005,14:18,1098.75,1099.00,1098.75,1098.75,126,136
10/11/2005,14:19,1098.75,1098.75,1098.00,1098.25,362,1532
10/11/2005,14:20,1098.00,1098.50,1098.00,1098.25,395,195
10/11/2005,14:21,1098.25,1098.50,1098.00,1098.25,139,529
10/11/2005,14:22,1098.25,1098.25,1096.50,1096.50,494,4217
10/11/2005,14:23,1096.75,1096.75,1095.75,1095.75,1703,5098
10/11/2005,14:24,1096.00,1096.00,1094.75,1095.50,2651,5457
10/11/2005,14:25,1095.25,1095.50,1094.25,1095.00,3383,5252
10/11/2005,14:26,1095.25,1096.00,1095.00,1095.75,3557,2853
10/11/2005,14:27,1095.50,1096.25,1095.50,1096.00,1200,1561
10/11/2005,14:28,1095.75,1096.00,1095.25,1095.50,893,2656
10/11/2005,14:29,1095.50,1096.00,1095.25,1095.25,485,2056
10/11/2005,14:30,1095.25,1095.75,1095.00,1095.50,850,452
10/11/2005,14:31,1095.50,1095.75,1095.00,1095.25,674,975
10/11/2005,14:32,1095.25,1095.75,1094.75,1095.25,1446,1636
10/11/2005,14:33,1095.25,1095.50,1094.75,1095.25,1928,1518
10/11/2005,14:34,1095.25,1095.25,1094.00,1094.50,2433,4076
10/11/2005,14:35,1094.50,1095.00,1094.25,1094.75,1324,921
10/11/2005,14:36,1094.75,1095.50,1094.75,1095.50,1609,367
10/11/2005,14:37,1095.25,1095.50,1095.00,1095.50,890,403
10/11/2005,14:38,1095.50,1095.50,1095.00,1095.25,332,605
10/11/2005,14:39,1095.00,1095.25,1095.00,1095.25,250,101
10/11/2005,14:40,1095.25,1095.50,1095.00,1095.25,881,140
10/11/2005,14:41,1095.25,1096.00,1095.25,1096.00,3122,1078
10/11/2005,14:42,1096.00,1096.50,1095.75,1095.75,2177,1516
10/11/2005,14:43,1095.75,1096.25,1095.50,1096.00,869,379
10/11/2005,14:44,1096.25,1096.50,1096.00,1096.25,1265,146
10/11/2005,14:45,1096.50,1097.75,1096.50,1097.00,5145,1686
10/11/2005,14:46,1097.00,1098.00,1096.75,1097.75,4765,1026
10/11/2005,14:47,1097.75,1098.25,1097.25,1097.50,1341,2167
10/11/2005,14:48,1097.50,1097.75,1097.00,1097.00,435,1121
10/11/2005,14:49,1097.00,1097.25,1096.50,1096.50,1275,2806
10/11/2005,14:50,1096.50,1096.75,1096.00,1096.25,336,1728
10/11/2005,14:51,1096.25,1097.00,1096.25,1096.25,1864,1068
10/11/2005,14:52,1096.25,1096.75,1096.25,1096.50,1006,221
10/11/2005,14:53,1096.50,1096.75,1096.00,1096.25,564,608
10/11/2005,14:54,1096.00,1096.00,1095.50,1095.75,1090,2111
10/11/2005,14:55,1095.50,1096.25,1095.50,1095.75,1182,918
10/11/2005,14:56,1095.75,1096.00,1095.50,1096.00,753,610
10/11/2005,14:57,1095.75,1096.00,1095.50,1096.00,889,757
10/11/2005,14:58,1096.00,1096.00,1095.50,1095.75,1385,630
10/11/2005,14:59,1095.50,1096.00,1095.50,1095.75,1503,812
10/11/2005,15:00,1095.75,1096.50,1095.75,1096.50,3630,2095
10/11/2005,15:01,1096.50,1096.50,1095.75,1096.00,2086,3844
10/11/2005,15:02,1095.75,1096.25,1095.75,1096.00,1044,653
10/11/2005,15:03,1096.25,1096.75,1096.25,1096.75,3418,1678
10/11/2005,15:04,1096.50,1097.25,1096.50,1097.00,2761,837
10/11/2005,15:05,1096.75,1097.00,1096.50,1096.75,132,691
10/11/2005,15:06,1096.75,1096.75,1096.00,1096.50,912,2216
10/11/2005,15:07,1096.25,1096.75,1096.00,1096.50,642,1148
10/11/2005,15:08,1096.75,1096.75,1096.25,1096.50,692,954
10/11/2005,15:09,1096.25,1096.25,1095.50,1095.50,239,2874
10/11/2005,15:10,1095.50,1095.75,1095.25,1095.50,1313,2741
10/11/2005,15:11,1095.50,1096.00,1095.25,1095.50,411,1411
10/11/2005,15:12,1095.75,1096.00,1095.50,1095.75,343,541
10/11/2005,15:13,1095.75,1095.75,1095.00,1095.50,1125,2029
10/11/2005,15:14,1095.25,1095.50,1095.00,1095.25,674,2385
10/11/2005,15:15,1095.25,1095.75,1095.25,1095.50,2149,1163
10/11/2005,15:16,1095.25,1095.50,1095.25,1095.50,1,50
10/11/2005,15:31,1096.25,1096.50,1095.50,1095.50,641,1046
10/11/2005,15:32,1095.75,1095.75,1095.00,1095.00,101,1085
10/11/2005,15:33,1094.75,1095.00,1094.25,1094.50,337,648
10/11/2005,15:34,1094.50,1094.50,1094.00,1094.00,167,600
10/11/2005,15:35,1094.00,1094.00,1093.25,1093.75,258,807
10/11/2005,15:36,1093.75,1093.75,1093.25,1093.25,10,424
10/11/2005,15:37,1093.50,1094.00,1093.50,1093.75,226,37
10/11/2005,15:38,1094.00,1094.75,1093.75,1094.50,758,23
10/11/2005,15:39,1094.75,1094.75,1094.50,1094.50,6,147
10/11/2005,15:40,1094.50,1094.75,1094.25,1094.50,3,322
10/11/2005,15:41,1094.50,1094.50,1094.25,1094.25,250,4
10/11/2005,15:42,1094.25,1094.50,1094.25,1094.25,12,123
10/11/2005,15:43,1094.25,1094.50,1094.00,1094.50,89,53
10/11/2005,15:44,1094.25,1094.25,1094.00,1094.25,115,305
10/11/2005,15:45,1094.25,1094.25,1094.00,1094.00,34,6
10/11/2005,15:47,1094.25,1094.25,1094.00,1094.25,3,50
10/11/2005,15:48,1094.00,1094.00,1094.00,1094.00,0,122
10/11/2005,15:49,1094.00,1094.25,1093.75,1094.00,18,257
10/11/2005,15:50,1094.00,1094.00,1094.00,1094.00,42,0
10/11/2005,15:51,1094.00,1094.25,1093.75,1094.25,137,1
10/11/2005,15:52,1094.25,1094.25,1094.00,1094.25,12,2
10/11/2005,15:53,1094.25,1094.25,1094.00,1094.25,45,2
10/11/2005,15:54,1094.25,1094.25,1094.25,1094.25,174,0
10/11/2005,15:55,1094.25,1094.25,1094.25,1094.25,9,0
10/11/2005,15:56,1094.00,1094.00,1094.00,1094.00,0,134
10/11/2005,15:57,1094.00,1094.00,1093.75,1094.00,6,129
10/11/2005,15:58,1094.00,1094.00,1093.75,1094.00,79,2
10/11/2005,15:59,1093.75,1094.00,1093.50,1093.75,36,182
10/11/2005,16:00,1093.75,1094.00,1093.50,1093.75,93,167
10/11/2005,17:01,1092.75,1093.25,1092.50,1093.25,498,2
10/11/2005,17:02,1093.00,1093.00,1093.00,1093.00,0,56
10/11/2005,17:03,1093.00,1093.00,1093.00,1093.00,0,144
10/11/2005,17:04,1093.00,1093.00,1093.00,1093.00,0,92
10/11/2005,17:05,1093.00,1093.00,1093.00,1093.00,0,2
10/11/2005,17:06,1093.00,1093.00,1093.00,1093.00,0,9
10/11/2005,17:09,1093.00,1093.25,1093.00,1093.00,2,8
10/11/2005,17:10,1093.00,1093.25,1092.75,1092.75,1,96
10/11/2005,17:11,1093.00,1093.00,1093.00,1093.00,14,0
10/11/2005,17:12,1093.00,1093.00,1093.00,1093.00,3,0
10/11/2005,17:13,1093.00,1093.00,1093.00,1093.00,42,0
10/11/2005,17:14,1092.75,1093.00,1092.75,1093.00,8,10
10/11/2005,17:15,1093.00,1093.00,1092.75,1092.75,1,2
10/11/2005,17:17,1093.00,1093.00,1092.75,1092.75,9,3
10/11/2005,17:18,1093.00,1093.00,1093.00,1093.00,4,0
10/11/2005,17:20,1093.00,1093.00,1093.00,1093.00,21,0
10/11/2005,17:21,1093.00,1093.00,1093.00,1093.00,1,0
10/11/2005,17:22,1093.00,1093.00,1093.00,1093.00,9,0
10/11/2005,17:23,1093.00,1093.00,1092.75,1093.00,5,2
10/11/2005,17:24,1093.00,1093.00,1093.00,1093.00,2,0
10/11/2005,17:25,1092.75,1092.75,1092.75,1092.75,0,8
10/11/2005,17:26,1092.75,1093.00,1092.75,1093.00,10,1
10/11/2005,17:27,1093.00,1093.00,1093.00,1093.00,39,0
10/11/2005,17:28,1093.00,1093.00,1093.00,1093.00,8,0
10/11/2005,17:29,1093.00,1093.00,1093.00,1093.00,5,0
10/11/2005,17:30,1093.00,1093.00,1093.00,1093.00,1,0
10/11/2005,17:31,1093.25,1093.25,1093.25,1093.25,20,0
10/11/2005,17:33,1093.00,1093.25,1093.00,1093.25,21,1
10/11/2005,17:34,1093.25,1093.25,1093.25,1093.25,8,0
10/11/2005,17:36,1093.25,1093.25,1093.00,1093.25,22,1
10/11/2005,17:37,1093.25,1093.25,1093.25,1093.25,8,0
10/11/2005,17:39,1093.25,1093.25,1093.25,1093.25,29,0
10/11/2005,17:40,1093.25,1093.25,1093.25,1093.25,5,0
10/11/2005,17:41,1093.25,1093.25,1093.00,1093.00,1,20
10/11/2005,17:43,1093.00,1093.00,1093.00,1093.00,0,10
10/11/2005,17:44,1093.25,1093.25,1093.00,1093.25,5,46
10/11/2005,17:45,1093.25,1093.50,1093.25,1093.50,50,0
10/11/2005,17:46,1093.50,1093.50,1093.25,1093.25,2,10
10/11/2005,17:48,1093.25,1093.25,1093.25,1093.25,0,20
10/11/2005,17:49,1093.50,1093.75,1093.50,1093.50,75,15
10/11/2005,17:50,1093.50,1093.50,1093.50,1093.50,0,1
10/11/2005,17:52,1093.50,1093.50,1093.25,1093.25,0,29
10/11/2005,17:53,1093.50,1093.50,1093.50,1093.50,6,0
10/11/2005,17:54,1093.25,1093.25,1093.25,1093.25,0,1
10/11/2005,17:57,1093.25,1093.50,1093.25,1093.50,5,5
10/11/2005,17:58,1093.25,1093.25,1093.25,1093.25,0,1
10/11/2005,17:59,1093.50,1093.50,1093.25,1093.25,9,30
10/11/2005,18:00,1093.25,1093.50,1093.25,1093.50,1,20
10/11/2005,18:01,1093.50,1093.50,1093.50,1093.50,2,0
10/11/2005,18:03,1093.50,1093.50,1093.50,1093.50,7,0
10/11/2005,18:04,1093.50,1093.50,1093.50,1093.50,3,0
10/11/2005,18:05,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:07,1093.25,1093.25,1093.25,1093.25,0,7
10/11/2005,18:12,1093.25,1093.50,1093.25,1093.50,2,1
10/11/2005,18:13,1093.25,1093.25,1093.25,1093.25,0,2
10/11/2005,18:15,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:16,1093.25,1093.25,1093.25,1093.25,0,20
10/11/2005,18:19,1093.25,1093.25,1093.25,1093.25,0,4
10/11/2005,18:21,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:22,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:23,1093.25,1093.25,1093.25,1093.25,0,2
10/11/2005,18:27,1093.50,1093.50,1093.50,1093.50,12,0
10/11/2005,18:29,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:30,1093.50,1093.50,1093.50,1093.50,6,0
10/11/2005,18:31,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:32,1093.25,1093.50,1093.25,1093.50,5,1
10/11/2005,18:33,1093.50,1093.50,1093.25,1093.50,11,1
10/11/2005,18:34,1093.50,1093.50,1093.50,1093.50,23,0
10/11/2005,18:35,1093.25,1093.25,1093.25,1093.25,0,1
10/11/2005,18:37,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:38,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:40,1093.50,1093.50,1093.50,1093.50,5,0
10/11/2005,18:42,1093.50,1093.50,1093.50,1093.50,14,0
10/11/2005,18:44,1093.50,1093.50,1093.50,1093.50,10,0
10/11/2005,18:45,1093.50,1093.50,1093.25,1093.25,1,121
10/11/2005,18:46,1093.25,1093.25,1093.25,1093.25,0,16
10/11/2005,18:47,1093.50,1093.50,1093.50,1093.50,4,0
10/11/2005,18:48,1093.25,1093.25,1093.25,1093.25,0,1
10/11/2005,18:49,1093.50,1093.50,1093.50,1093.50,2,0
10/11/2005,18:50,1093.50,1093.50,1093.50,1093.50,1,0
10/11/2005,18:51,1093.50,1093.50,1093.50,1093.50,2,0
10/11/2005,18:52,1093.50,1093.50,1093.50,1093.50,2,0
10/11/2005,18:53,1093.25,1093.50,1093.25,1093.50,5,1
10/11/2005,18:57,1093.25,1093.25,1093.25,1093.25,0,1
10/11/2005,18:58,1093.25,1093.50,1093.25,1093.25,1,15
10/11/2005,18:59,1093.50,1093.50,1093.25,1093.25,1,12
10/11/2005,19:00,1093.50,1093.50,1093.50,1093.50,5,0
10/11/2005,19:01,1093.25,1093.50,1093.25,1093.50,2,10
10/11/2005,19:02,1093.25,1093.50,1093.25,1093.50,11,1
10/11/2005,19:03,1093.50,1093.50,1093.50,1093.50,40,0
10/11/2005,19:04,1093.25,1093.50,1093.25,1093.50,1,1
10/11/2005,19:06,1093.25,1093.25,1093.25,1093.25,0,1
10/11/2005,19:07,1093.50,1093.50,1093.50,1093.50,8,0
10/11/2005,19:08,1093.25,1093.25,1093.25,1093.25,0,1
10/11/2005,19:09,1093.50,1093.75,1093.50,1093.50,32,32
10/11/2005,19:11,1093.50,1093.50,1093.50,1093.50,0,2
10/11/2005,19:13,1093.50,1093.50,1093.50,1093.50,0,5
10/11/2005,19:15,1093.75,1093.75,1093.75,1093.75,1,0
10/11/2005,19:16,1093.50,1093.50,1093.50,1093.50,0,2
10/11/2005,19:19,1093.50,1093.50,1093.50,1093.50,0,4
10/11/2005,19:20,1093.50,1093.50,1093.50,1093.50,0,2
10/11/2005,19:25,1093.75,1093.75,1093.75,1093.75,3,0
10/11/2005,19:30,1093.75,1093.75,1093.50,1093.50,1,25
10/11/2005,19:32,1093.75,1093.75,1093.75,1093.75,1,0
10/11/2005,19:33,1093.50,1093.50,1093.50,1093.50,0,2
10/11/2005,19:36,1093.50,1093.50,1093.50,1093.50,0,4
10/11/2005,19:37,1093.50,1093.50,1093.50,1093.50,0,1
10/11/2005,19:38,1093.50,1093.50,1093.50,1093.50,0,1
10/11/2005,19:39,1093.50,1093.50,1093.50,1093.50,0,1
10/11/2005,19:40,1093.50,1093.50,1093.50,1093.50,0,1
10/11/2005,19:42,1093.50,1093.50,1093.50,1093.50,0,1
10/11/2005,19:43,1093.50,1093.50,1093.50,1093.50,0,3
10/11/2005,19:44,1093.50,1093.50,1093.50,1093.50,0,50
10/11/2005,19:45,1093.50,1093.50,1093.50,1093.50,0,13
10/11/2005,19:46,1093.75,1093.75,1093.75,1093.75,101,0
10/11/2005,19:47,1093.75,1093.75,1093.75,1093.75,39,0
10/11/2005,19:48,1093.75,1093.75,1093.75,1093.75,48,0
10/11/2005,19:49,1093.75,1093.75,1093.75,1093.75,5,0
10/11/2005,19:50,1093.75,1093.75,1093.75,1093.75,23,0
10/11/2005,19:52,1093.75,1093.75,1093.75,1093.75,15,0
10/11/2005,19:56,1093.75,1093.75,1093.75,1093.75,1,0
10/11/2005,20:00,1094.00,1094.00,1094.00,1094.00,3,0
10/11/2005,20:01,1094.00,1094.00,1094.00,1094.00,2,0
10/11/2005,20:02,1093.75,1093.75,1093.75,1093.75,0,2
10/11/2005,20:06,1093.75,1094.00,1093.75,1094.00,1,1
10/11/2005,20:07,1094.00,1094.00,1094.00,1094.00,178,0
10/11/2005,20:08,1094.00,1094.00,1094.00,1094.00,5,0
10/11/2005,20:11,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,20:14,1094.00,1094.00,1094.00,1094.00,96,0
10/11/2005,20:15,1094.00,1094.00,1093.75,1093.75,88,1
10/11/2005,20:16,1094.00,1094.00,1094.00,1094.00,92,0
10/11/2005,20:17,1094.00,1094.00,1094.00,1094.00,15,0
10/11/2005,20:19,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,20:20,1093.75,1093.75,1093.75,1093.75,0,2
10/11/2005,20:24,1094.00,1094.00,1094.00,1094.00,5,0
10/11/2005,20:26,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,20:30,1093.75,1093.75,1093.75,1093.75,0,13
10/11/2005,20:31,1093.75,1093.75,1093.75,1093.75,0,4
10/11/2005,20:32,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,20:34,1093.75,1093.75,1093.75,1093.75,0,2
10/11/2005,20:41,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,20:42,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,20:46,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,20:47,1093.75,1093.75,1093.75,1093.75,0,26
10/11/2005,20:48,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,20:49,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,20:51,1093.75,1093.75,1093.75,1093.75,0,11
10/11/2005,20:52,1093.75,1093.75,1093.75,1093.75,0,2
10/11/2005,20:55,1094.00,1094.00,1094.00,1094.00,10,0
10/11/2005,21:01,1093.75,1094.00,1093.75,1094.00,2,1
10/11/2005,21:05,1094.00,1094.00,1094.00,1094.00,50,0
10/11/2005,21:07,1094.00,1094.00,1094.00,1094.00,74,0
10/11/2005,21:08,1094.00,1094.00,1094.00,1094.00,7,0
10/11/2005,21:10,1094.00,1094.00,1094.00,1094.00,2,0
10/11/2005,21:13,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,21:15,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,21:16,1093.75,1094.00,1093.75,1094.00,1,1
10/11/2005,21:20,1094.00,1094.00,1093.75,1093.75,7,2
10/11/2005,21:21,1094.00,1094.00,1093.75,1093.75,37,3
10/11/2005,21:22,1094.00,1094.00,1093.75,1093.75,7,41
10/11/2005,21:26,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,21:28,1094.00,1094.00,1094.00,1094.00,7,0
10/11/2005,21:30,1094.00,1094.00,1093.75,1093.75,1,1
10/11/2005,21:31,1093.75,1093.75,1093.75,1093.75,0,40
10/11/2005,21:32,1093.75,1094.00,1093.75,1094.00,1,1
10/11/2005,21:35,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,21:37,1093.75,1093.75,1093.75,1093.75,0,35
10/11/2005,21:38,1093.75,1093.75,1093.75,1093.75,0,5
10/11/2005,21:39,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,21:41,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,21:43,1094.00,1094.00,1094.00,1094.00,11,0
10/11/2005,21:44,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,21:45,1094.00,1094.00,1094.00,1094.00,20,0
10/11/2005,21:46,1093.75,1094.00,1093.75,1094.00,4,20
10/11/2005,21:47,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,21:48,1094.00,1094.00,1094.00,1094.00,2,0
10/11/2005,21:50,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,21:52,1094.00,1094.00,1094.00,1094.00,3,0
10/11/2005,21:53,1093.75,1094.00,1093.75,1094.00,1,1
10/11/2005,21:54,1094.00,1094.00,1093.75,1093.75,1,75
10/11/2005,21:56,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,21:57,1093.75,1094.00,1093.75,1094.00,1,1
10/11/2005,22:01,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,22:07,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,22:18,1093.75,1094.00,1093.75,1094.00,1,40
10/11/2005,22:20,1094.00,1094.00,1094.00,1094.00,5,0
10/11/2005,22:21,1093.75,1093.75,1093.75,1093.75,0,15
10/11/2005,22:24,1093.75,1093.75,1093.75,1093.75,0,15
10/11/2005,22:25,1093.75,1094.00,1093.75,1094.00,3,10
10/11/2005,22:29,1093.75,1093.75,1093.75,1093.75,0,42
10/11/2005,22:30,1093.75,1093.75,1093.75,1093.75,0,18
10/11/2005,22:33,1094.00,1094.00,1094.00,1094.00,5,0
10/11/2005,22:35,1094.00,1094.00,1094.00,1094.00,41,0
10/11/2005,22:36,1094.00,1094.00,1094.00,1094.00,27,0
10/11/2005,22:37,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,22:38,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,22:39,1094.00,1094.00,1094.00,1094.00,3,0
10/11/2005,22:40,1094.00,1094.00,1094.00,1094.00,12,0
10/11/2005,22:44,1094.00,1094.00,1094.00,1094.00,12,0
10/11/2005,22:45,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,22:46,1094.00,1094.00,1093.75,1093.75,2,42
10/11/2005,22:47,1093.75,1093.75,1093.75,1093.75,0,22
10/11/2005,22:48,1094.00,1094.00,1094.00,1094.00,20,0
10/11/2005,22:49,1094.00,1094.00,1094.00,1094.00,26,0
10/11/2005,22:50,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,22:52,1094.00,1094.00,1094.00,1094.00,2,0
10/11/2005,22:54,1094.00,1094.00,1094.00,1094.00,5,0
10/11/2005,22:55,1094.25,1094.25,1094.00,1094.00,1,1
10/11/2005,22:56,1094.25,1094.25,1094.25,1094.25,20,0
10/11/2005,22:59,1094.00,1094.00,1094.00,1094.00,0,1
10/11/2005,23:02,1094.00,1094.00,1094.00,1094.00,0,20
10/11/2005,23:03,1094.00,1094.00,1094.00,1094.00,0,22
10/11/2005,23:04,1094.00,1094.00,1094.00,1094.00,0,3
10/11/2005,23:05,1094.00,1094.00,1094.00,1094.00,0,1
10/11/2005,23:07,1094.00,1094.00,1094.00,1094.00,0,1
10/11/2005,23:10,1094.00,1094.00,1094.00,1094.00,0,1
10/11/2005,23:12,1094.00,1094.00,1094.00,1094.00,0,14
10/11/2005,23:13,1094.00,1094.00,1094.00,1094.00,0,2
10/11/2005,23:14,1094.00,1094.00,1094.00,1094.00,0,2
10/11/2005,23:20,1093.75,1093.75,1093.75,1093.75,0,1
10/11/2005,23:21,1094.00,1094.00,1094.00,1094.00,1,0
10/11/2005,23:25,1094.00,1094.00,1094.00,1094.00,5,0
10/11/2005,23:26,1093.75,1093.75,1093.75,1093.75,0,2
10/11/2005,23:27,1093.75,1093.75,1093.75,1093.75,0,15
10/11/2005,23:28,1093.75,1093.75,1093.75,1093.75,0,35
10/11/2005,23:29,1093.75,1093.75,1093.75,1093.75,0,63
10/11/2005,23:30,1093.75,1093.75,1093.75,1093.75,0,46
10/11/2005,23:31,1093.75,1093.75,1093.75,1093.75,0,29
10/11/2005,23:32,1093.75,1093.75,1093.75,1093.75,0,7
10/11/2005,23:33,1093.75,1094.00,1093.75,1093.75,50,6
10/11/2005,23:34,1094.00,1094.00,1093.75,1094.00,53,1
10/11/2005,23:36,1094.00,1094.00,1094.00,1094.00,50,0
10/11/2005,23:37,1094.00,1094.00,1094.00,1094.00,12,0
10/11/2005,23:39,1094.00,1094.00,1094.00,1094.00,22,0
10/11/2005,23:41,1094.00,1094.25,1094.00,1094.25,5,0
10/11/2005,23:42,1094.25,1094.25,1094.25,1094.25,1,0
10/11/2005,23:43,1094.00,1094.00,1094.00,1094.00,0,10
10/11/2005,23:45,1094.00,1094.25,1094.00,1094.00,1,3
10/11/2005,23:47,1094.00,1094.00,1094.00,1094.00,0,2
10/11/2005,23:50,1094.00,1094.25,1094.00,1094.25,1,1
10/11/2005,23:51,1094.25,1094.25,1094.25,1094.25,1,0
10/11/2005,23:52,1094.25,1094.25,1094.25,1094.25,1,0
10/11/2005,23:53,1094.25,1094.25,1094.25,1094.25,2,0
10/11/2005,23:55,1094.00,1094.00,1094.00,1094.00,0,18
10/11/2005,23:56,1094.25,1094.25,1094.00,1094.00,2,14
10/11/2005,23:57,1094.00,1094.50,1094.00,1094.50,268,11
10/11/2005,23:58,1094.50,1095.00,1094.50,1094.75,283,25
10/11/2005,23:59,1094.75,1095.00,1094.75,1095.00,7,78
10/12/2005,00:00,1094.75,1095.00,1094.75,1095.00,202,12
10/12/2005,00:01,1095.00,1095.00,1095.00,1095.00,31,0
10/12/2005,00:02,1095.00,1095.25,1095.00,1095.00,21,20
10/12/2005,00:03,1095.00,1095.00,1094.75,1094.75,0,20
10/12/2005,00:04,1094.75,1094.75,1094.50,1094.50,0,6
10/12/2005,00:05,1094.50,1094.50,1094.50,1094.50,0,3
10/12/2005,00:06,1094.50,1094.50,1094.50,1094.50,0,19
10/12/2005,00:07,1094.50,1094.50,1094.50,1094.50,0,15
10/12/2005,00:08,1094.50,1094.50,1094.50,1094.50,0,5
10/12/2005,00:10,1094.50,1094.50,1094.50,1094.50,0,4
10/12/2005,00:13,1094.25,1094.25,1094.25,1094.25,0,65
10/12/2005,00:14,1094.50,1094.50,1094.50,1094.50,1,0
10/12/2005,00:15,1094.50,1094.50,1094.25,1094.25,4,1
10/12/2005,00:16,1094.50,1094.50,1094.25,1094.25,1,16
10/12/2005,00:19,1094.25,1094.25,1094.25,1094.25,0,10
10/12/2005,00:26,1094.25,1094.25,1094.25,1094.25,0,10
10/12/2005,00:29,1094.50,1094.50,1094.50,1094.50,2,0
10/12/2005,00:33,1094.50,1094.50,1094.50,1094.50,1,0
10/12/2005,00:35,1094.25,1094.50,1094.25,1094.50,11,6
10/12/2005,00:36,1094.50,1094.50,1094.50,1094.50,1,0
10/12/2005,00:38,1094.50,1094.50,1094.50,1094.50,5,0
10/12/2005,00:39,1094.50,1094.50,1094.50,1094.50,2,0
10/12/2005,00:40,1094.50,1094.50,1094.00,1094.00,1,51
10/12/2005,00:41,1094.00,1094.00,1093.75,1093.75,0,67
10/12/2005,00:42,1094.00,1094.00,1094.00,1094.00,2,0
10/12/2005,00:43,1094.00,1094.00,1093.75,1093.75,1,10
10/12/2005,00:46,1093.75,1093.75,1093.75,1093.75,0,1
10/12/2005,00:47,1094.00,1094.00,1094.00,1094.00,23,0
10/12/2005,00:48,1094.00,1094.00,1094.00,1094.00,16,0
10/12/2005,00:49,1094.00,1094.00,1094.00,1094.00,5,0
10/12/2005,00:51,1094.00,1094.00,1094.00,1094.00,1,0
10/12/2005,00:52,1094.00,1094.00,1094.00,1094.00,1,0
10/12/2005,00:54,1094.00,1094.00,1094.00,1094.00,1,0
10/12/2005,00:56,1094.25,1094.25,1094.25,1094.25,2,0
10/12/2005,00:59,1094.00,1094.00,1094.00,1094.00,0,1
10/12/2005,01:00,1094.25,1094.25,1094.25,1094.25,1,0
10/12/2005,01:01,1094.00,1094.00,1094.00,1094.00,0,13
10/12/2005,01:02,1094.00,1094.25,1094.00,1094.25,7,1
10/12/2005,01:03,1094.00,1094.00,1093.75,1093.75,0,135
10/12/2005,01:04,1093.75,1094.00,1093.75,1094.00,2,1
10/12/2005,01:05,1094.00,1094.00,1093.75,1093.75,1,45
10/12/2005,01:06,1093.75,1093.75,1093.75,1093.75,0,2
10/12/2005,01:08,1094.00,1094.00,1094.00,1094.00,1,0
10/12/2005,01:10,1094.00,1094.00,1094.00,1094.00,2,0
10/12/2005,01:12,1093.75,1093.75,1093.75,1093.75,0,33
10/12/2005,01:13,1093.75,1093.75,1093.75,1093.75,0,23
10/12/2005,01:14,1093.75,1093.75,1093.50,1093.50,0,94
10/12/2005,01:15,1093.75,1093.75,1093.75,1093.75,28,0
10/12/2005,01:17,1093.50,1093.50,1093.50,1093.50,0,1
10/12/2005,01:20,1093.75,1093.75,1093.75,1093.75,15,0
10/12/2005,01:23,1093.75,1093.75,1093.75,1093.75,2,0
10/12/2005,01:24,1093.75,1093.75,1093.75,1093.75,4,0
10/12/2005,01:27,1093.75,1093.75,1093.75,1093.75,10,0
10/12/2005,01:28,1093.75,1093.75,1093.75,1093.75,1,0
10/12/2005,01:30,1093.50,1093.75,1093.50,1093.75,5,1
10/12/2005,01:31,1093.75,1093.75,1093.75,1093.75,1,0
10/12/2005,01:32,1093.50,1093.75,1093.50,1093.75,2,2
10/12/2005,01:33,1093.75,1093.75,1093.75,1093.75,3,0
10/12/2005,01:34,1093.75,1093.75,1093.75,1093.75,39,0
10/12/2005,01:35,1093.75,1093.75,1093.75,1093.75,11,0
10/12/2005,01:36,1093.75,1093.75,1093.75,1093.75,1,0
10/12/2005,01:37,1093.75,1093.75,1093.75,1093.75,6,0
10/12/2005,01:38,1093.75,1093.75,1093.50,1093.50,8,2
10/12/2005,01:39,1093.50,1093.50,1093.50,1093.50,0,54
10/12/2005,01:40,1093.50,1093.50,1093.50,1093.50,0,20
10/12/2005,01:41,1093.50,1093.75,1093.50,1093.50,2,81
10/12/2005,01:42,1093.50,1093.50,1093.25,1093.25,0,57
10/12/2005,01:43,1093.50,1093.50,1093.50,1093.50,1,0
10/12/2005,01:44,1093.50,1093.50,1093.50,1093.50,3,0
10/12/2005,01:45,1093.25,1093.25,1093.25,1093.25,0,54
10/12/2005,01:46,1093.25,1093.25,1093.25,1093.25,0,125
10/12/2005,01:48,1093.50,1093.50,1093.50,1093.50,3,0
10/12/2005,01:49,1093.25,1093.25,1093.25,1093.25,0,21
10/12/2005,01:50,1093.25,1093.25,1093.00,1093.00,0,24
10/12/2005,01:51,1093.00,1093.25,1093.00,1093.25,1,4
10/12/2005,01:52,1093.25,1093.25,1093.00,1093.00,1,1
10/12/2005,01:54,1093.00,1093.25,1093.00,1093.25,1,20
10/12/2005,01:55,1093.00,1093.25,1093.00,1093.00,4,62
10/12/2005,01:57,1093.00,1093.00,1093.00,1093.00,0,3
10/12/2005,01:58,1093.00,1093.25,1093.00,1093.25,1,2
10/12/2005,01:59,1093.25,1093.25,1093.00,1093.00,1,73
10/12/2005,02:01,1093.25,1093.25,1092.75,1092.75,5,446
10/12/2005,02:02,1092.50,1092.75,1092.50,1092.50,1,490
10/12/2005,02:03,1092.75,1093.00,1092.50,1092.75,27,30
10/12/2005,02:04,1092.75,1092.75,1092.25,1092.50,4,402
10/12/2005,02:05,1092.25,1092.25,1092.00,1092.25,50,301
10/12/2005,02:06,1092.25,1092.25,1092.00,1092.25,102,233
10/12/2005,02:07,1092.25,1092.50,1092.00,1092.50,117,119
10/12/2005,02:08,1092.50,1092.50,1092.25,1092.50,226,1
10/12/2005,02:09,1092.75,1093.25,1092.75,1093.00,61,25
10/12/2005,02:10,1092.75,1093.00,1092.75,1093.00,26,8
10/12/2005,02:11,1093.00,1093.00,1093.00,1093.00,51,0
10/12/2005,02:12,1092.75,1093.00,1092.75,1093.00,5,63
10/12/2005,02:13,1093.00,1093.00,1093.00,1093.00,7,0
10/12/2005,02:14,1093.00,1093.00,1092.00,1092.75,148,212
10/12/2005,02:15,1092.75,1092.75,1092.75,1092.75,14,0
10/12/2005,02:16,1092.75,1093.00,1092.75,1093.00,66,0
10/12/2005,02:17,1093.00,1093.00,1092.50,1092.75,89,100
10/12/2005,02:18,1092.75,1092.75,1092.50,1092.50,2,2
10/12/2005,02:19,1092.50,1092.50,1092.50,1092.50,0,101
10/12/2005,02:20,1092.50,1092.50,1092.50,1092.50,0,221
10/12/2005,02:21,1092.50,1092.50,1092.25,1092.50,11,110
10/12/2005,02:22,1092.50,1092.50,1092.50,1092.50,130,0
10/12/2005,02:23,1092.25,1092.50,1092.25,1092.50,137,1
10/12/2005,02:25,1092.25,1092.50,1092.25,1092.25,15,30
10/12/2005,02:27,1092.50,1092.75,1092.50,1092.75,114,0
10/12/2005,02:28,1092.75,1092.75,1092.75,1092.75,187,0
10/12/2005,02:29,1093.00,1093.00,1093.00,1093.00,25,0
10/12/2005,02:30,1092.75,1092.75,1092.75,1092.75,0,13
10/12/2005,02:31,1092.75,1092.75,1092.25,1092.75,1,189
10/12/2005,02:32,1092.50,1092.50,1092.25,1092.50,2,144
10/12/2005,02:33,1092.50,1092.50,1092.00,1092.25,6,46
10/12/2005,02:34,1092.25,1092.50,1092.00,1092.50,54,93
10/12/2005,02:35,1092.75,1092.75,1092.50,1092.50,5,62
10/12/2005,02:36,1092.50,1092.75,1092.50,1092.50,1,27
10/12/2005,02:37,1092.25,1092.25,1092.00,1092.00,0,250
10/12/2005,02:38,1092.00,1092.00,1091.75,1092.00,134,71
10/12/2005,02:39,1092.00,1092.25,1091.75,1092.25,355,1
10/12/2005,02:40,1092.25,1092.25,1092.25,1092.25,21,0
10/12/2005,02:41,1092.50,1092.75,1092.50,1092.75,136,0
10/12/2005,02:42,1092.75,1093.00,1092.75,1093.00,41,0
10/12/2005,02:43,1092.75,1093.25,1092.75,1093.00,102,60
10/12/2005,02:44,1093.00,1093.00,1092.50,1092.50,32,106
10/12/2005,02:45,1092.75,1092.75,1092.50,1092.75,206,3
10/12/2005,02:46,1092.75,1092.75,1092.75,1092.75,22,0
10/12/2005,02:47,1092.75,1092.75,1092.75,1092.75,4,0
10/12/2005,02:48,1092.75,1093.00,1092.50,1092.75,181,7
10/12/2005,02:49,1093.00,1093.75,1093.00,1093.50,364,1
10/12/2005,02:50,1093.50,1093.75,1093.50,1093.75,18,2
10/12/2005,02:51,1093.50,1093.75,1093.50,1093.75,52,51
10/12/2005,02:52,1093.50,1093.50,1093.50,1093.50,0,17
10/12/2005,02:53,1093.50,1093.50,1093.25,1093.25,0,53
10/12/2005,02:54,1093.25,1093.50,1093.25,1093.50,110,15
10/12/2005,02:55,1093.50,1093.50,1093.50,1093.50,1,0
10/12/2005,02:56,1093.50,1093.50,1093.00,1093.00,142,118
10/12/2005,02:57,1093.25,1093.25,1093.25,1093.25,35,0
10/12/2005,02:58,1093.25,1093.25,1093.00,1093.00,29,1
10/12/2005,02:59,1093.25,1093.25,1093.25,1093.25,30,0
10/12/2005,03:01,1093.25,1093.25,1093.25,1093.25,139,0
10/12/2005,03:02,1093.50,1093.75,1093.25,1093.75,126,3
10/12/2005,03:03,1093.50,1093.50,1093.50,1093.50,0,108
10/12/2005,03:04,1093.25,1093.25,1093.00,1093.25,51,71
10/12/2005,03:06,1093.25,1093.25,1093.25,1093.25,1,0
10/12/2005,03:07,1093.50,1093.50,1093.50,1093.50,25,0
10/12/2005,03:08,1093.25,1093.25,1093.25,1093.25,0,166
10/12/2005,03:09,1093.00,1093.25,1093.00,1093.25,14,1
10/12/2005,03:10,1093.25,1093.25,1093.25,1093.25,3,0
10/12/2005,03:11,1093.25,1093.50,1093.25,1093.50,20,1
10/12/2005,03:12,1093.50,1093.50,1093.50,1093.50,30,0
10/12/2005,03:13,1093.25,1093.50,1093.25,1093.50,22,3
10/12/2005,03:14,1093.25,1093.50,1093.25,1093.25,1,81
10/12/2005,03:15,1093.25,1093.25,1093.25,1093.25,0,1
10/12/2005,03:17,1093.25,1093.25,1093.25,1093.25,0,6
10/12/2005,03:18,1093.25,1093.50,1093.25,1093.25,27,6
10/12/2005,03:19,1093.25,1093.50,1093.25,1093.50,20,4
10/12/2005,03:21,1093.25,1093.25,1093.25,1093.25,0,5
10/12/2005,03:22,1093.25,1093.25,1093.25,1093.25,0,2
10/12/2005,03:23,1093.25,1093.25,1093.25,1093.25,0,25
10/12/2005,03:25,1093.50,1093.50,1093.50,1093.50,80,0
10/12/2005,03:26,1093.75,1093.75,1093.75,1093.75,45,0
10/12/2005,03:27,1093.75,1094.00,1093.75,1093.75,60,7
10/12/2005,03:28,1093.75,1093.75,1093.25,1093.50,1,104
10/12/2005,03:29,1093.25,1093.25,1093.25,1093.25,0,1
10/12/2005,03:30,1093.50,1093.50,1093.25,1093.25,15,1
10/12/2005,03:31,1093.25,1093.25,1093.00,1093.25,4,99
10/12/2005,03:32,1093.25,1093.25,1093.00,1093.00,70,2
10/12/2005,03:33,1093.25,1093.25,1093.25,1093.25,20,0
10/12/2005,03:34,1093.25,1093.25,1093.25,1093.25,71,0
10/12/2005,03:35,1093.25,1093.25,1093.00,1093.25,27,10
10/12/2005,03:36,1093.25,1093.50,1093.25,1093.50,57,0
10/12/2005,03:38,1093.25,1093.50,1093.25,1093.50,40,20
10/12/2005,03:40,1093.50,1093.50,1093.50,1093.50,163,0
10/12/2005,03:41,1093.50,1093.50,1093.50,1093.50,36,0
10/12/2005,03:42,1093.25,1093.25,1093.25,1093.25,0,29
10/12/2005,03:43,1093.50,1093.50,1093.50,1093.50,1,0
10/12/2005,03:45,1093.50,1093.50,1093.25,1093.25,2,23
10/12/2005,03:48,1093.25,1093.25,1093.25,1093.25,0,6
10/12/2005,03:49,1093.25,1093.25,1093.25,1093.25,0,1
10/12/2005,03:51,1093.25,1093.50,1093.25,1093.25,1,43
10/12/2005,03:53,1093.25,1093.25,1093.25,1093.25,0,55
10/12/2005,03:55,1093.50,1093.50,1093.50,1093.50,3,0
10/12/2005,03:57,1093.50,1093.75,1093.50,1093.75,31,0
10/12/2005,03:59,1093.75,1093.75,1093.75,1093.75,1,0
10/12/2005,04:01,1093.75,1093.75,1093.75,1093.75,86,0
10/12/2005,04:02,1093.75,1093.75,1093.50,1093.50,61,1
10/12/2005,04:03,1093.50,1093.50,1093.50,1093.50,0,18
10/12/2005,04:04,1093.25,1093.50,1093.25,1093.50,1,5
10/12/2005,04:06,1093.25,1093.25,1093.25,1093.25,0,19
10/12/2005,04:07,1093.50,1093.50,1093.25,1093.50,2,5
10/12/2005,04:08,1093.25,1093.50,1093.25,1093.50,2,2
10/12/2005,04:09,1093.50,1093.50,1093.25,1093.25,29,3
10/12/2005,04:10,1093.50,1093.75,1093.50,1093.75,119,0
10/12/2005,04:11,1093.50,1093.75,1093.50,1093.75,59,1
10/12/2005,04:12,1093.75,1093.75,1093.75,1093.75,7,0
10/12/2005,04:13,1094.00,1094.00,1093.75,1093.75,12,5
10/12/2005,04:14,1094.00,1094.00,1093.75,1093.75,37,1
10/12/2005,04:17,1094.00,1094.00,1093.75,1093.75,15,1
10/12/2005,04:18,1094.00,1094.00,1094.00,1094.00,128,0
10/12/2005,04:19,1094.00,1094.50,1094.00,1094.50,92,0
10/12/2005,04:20,1094.50,1094.50,1094.50,1094.50,15,0
10/12/2005,04:21,1094.25,1094.25,1094.00,1094.25,11,46
10/12/2005,04:22,1094.25,1094.25,1094.00,1094.00,6,1
10/12/2005,04:23,1094.25,1094.25,1094.00,1094.00,1,1
10/12/2005,04:25,1094.00,1094.00,1094.00,1094.00,0,2
10/12/2005,04:26,1094.00,1094.00,1094.00,1094.00,0,15
10/12/2005,04:27,1094.25,1094.25,1094.00,1094.00,16,101
10/12/2005,04:28,1094.25,1094.25,1094.00,1094.00,1,18
10/12/2005,04:29,1094.00,1094.00,1094.00,1094.00,0,5
10/12/2005,04:30,1093.75,1093.75,1093.75,1093.75,0,7
10/12/2005,04:33,1094.00,1094.00,1094.00,1094.00,51,0
10/12/2005,04:34,1094.00,1094.25,1094.00,1094.25,6,0
10/12/2005,04:35,1094.25,1094.50,1094.25,1094.50,126,0
10/12/2005,04:36,1094.50,1094.75,1094.50,1094.75,227,20
10/12/2005,04:37,1094.75,1095.00,1094.75,1094.75,103,69
10/12/2005,04:39,1094.75,1094.75,1094.50,1094.50,0,71
10/12/2005,04:40,1094.75,1094.75,1094.75,1094.75,67,0
10/12/2005,04:44,1094.75,1094.75,1094.50,1094.50,1,1
10/12/2005,04:46,1094.50,1095.00,1094.50,1095.00,134,1
10/12/2005,04:47,1095.00,1095.00,1095.00,1095.00,4,0
10/12/2005,04:48,1095.00,1095.00,1095.00,1095.00,1,0
10/12/2005,04:49,1095.00,1095.00,1095.00,1095.00,2,0
10/12/2005,04:50,1095.00,1095.00,1094.75,1094.75,1,6
10/12/2005,04:51,1094.75,1094.75,1094.50,1094.50,0,311
10/12/2005,04:52,1094.50,1094.50,1094.50,1094.50,0,1
10/12/2005,04:53,1094.50,1094.75,1094.50,1094.75,8,5
10/12/2005,04:56,1094.75,1094.75,1094.50,1094.50,5,28
10/12/2005,04:57,1094.50,1094.50,1094.50,1094.50,0,37
10/12/2005,04:58,1094.50,1094.75,1094.50,1094.50,19,12
10/12/2005,04:59,1094.75,1094.75,1094.75,1094.75,1,0
10/12/2005,05:00,1094.75,1094.75,1094.75,1094.75,1,0
10/12/2005,05:01,1094.50,1094.50,1094.50,1094.50,0,108
10/12/2005,05:02,1094.50,1094.50,1094.50,1094.50,0,47
10/12/2005,05:03,1094.50,1094.50,1094.25,1094.25,0,7
10/12/2005,05:04,1094.25,1094.25,1094.25,1094.25,0,3
10/12/2005,05:05,1094.25,1094.50,1094.25,1094.25,2,3
10/12/2005,05:06,1094.25,1094.25,1094.00,1094.25,1,109
10/12/2005,05:07,1094.25,1094.25,1094.00,1094.00,18,96
10/12/2005,05:08,1094.00,1094.25,1093.75,1093.75,1,21
10/12/2005,05:09,1093.75,1093.75,1093.75,1093.75,0,5
10/12/2005,05:10,1094.00,1094.00,1094.00,1094.00,98,0
10/12/2005,05:11,1094.00,1094.00,1094.00,1094.00,1,0
10/12/2005,05:12,1094.25,1094.25,1094.25,1094.25,1,0
10/12/2005,05:13,1094.00,1094.00,1094.00,1094.00,0,1
10/12/2005,05:14,1094.00,1094.00,1094.00,1094.00,0,12
10/12/2005,05:15,1094.00,1094.00,1093.75,1093.75,0,68
10/12/2005,05:16,1094.00,1094.00,1094.00,1094.00,2,0
10/12/2005,05:17,1094.00,1094.00,1094.00,1094.00,22,0
10/12/2005,05:18,1094.00,1094.00,1094.00,1094.00,1,0
10/12/2005,05:20,1094.00,1094.00,1093.75,1093.75,121,8
10/12/2005,05:21,1094.00,1094.00,1093.75,1094.00,12,2
10/12/2005,05:22,1094.00,1094.00,1094.00,1094.00,36,0
10/12/2005,05:23,1094.00,1094.00,1094.00,1094.00,14,0
10/12/2005,05:24,1094.25,1094.25,1094.25,1094.25,50,0
10/12/2005,05:25,1094.25,1094.25,1094.25,1094.25,1,0
10/12/2005,05:28,1094.00,1094.00,1094.00,1094.00,0,4
10/12/2005,05:29,1094.25,1094.25,1094.25,1094.25,3,0
10/12/2005,05:30,1094.25,1094.25,1094.25,1094.25,175,0
10/12/2005,05:34,1094.25,1094.50,1094.25,1094.50,4,0
10/12/2005,05:35,1094.50,1094.50,1094.25,1094.25,1,4
10/12/2005,05:36,1094.50,1094.50,1094.50,1094.50,9,0
10/12/2005,05:38,1094.50,1094.50,1094.50,1094.50,2,0
10/12/2005,05:39,1094.50,1094.50,1094.50,1094.50,5,0
10/12/2005,05:40,1094.25,1094.25,1094.25,1094.25,0,1
10/12/2005,05:41,1094.25,1094.25,1094.25,1094.25,0,26
10/12/2005,05:42,1094.25,1094.25,1094.25,1094.25,0,5
10/12/2005,05:44,1094.25,1094.25,1094.25,1094.25,0,27
10/12/2005,05:45,1094.00,1094.00,1094.00,1094.00,0,3
10/12/2005,05:46,1094.00,1094.25,1094.00,1094.25,2,12
10/12/2005,05:47,1094.00,1094.00,1094.00,1094.00,0,213
10/12/2005,05:48,1094.00,1094.25,1094.00,1094.00,1,12
10/12/2005,05:49,1094.00,1094.00,1094.00,1094.00,0,2
10/12/2005,05:50,1094.00,1094.00,1094.00,1094.00,0,1
10/12/2005,05:51,1094.00,1094.00,1093.50,1093.75,8,353
10/12/2005,05:52,1093.75,1094.00,1093.75,1094.00,256,0
10/12/2005,05:53,1093.75,1093.75,1093.75,1093.75,0,5
10/12/2005,05:54,1093.75,1093.75,1093.50,1093.50,0,51
10/12/2005,05:55,1093.75,1093.75,1093.75,1093.75,50,0
10/12/2005,05:56,1093.75,1093.75,1093.75,1093.75,24,0
10/12/2005,05:57,1093.75,1094.00,1093.75,1094.00,10,1
10/12/2005,05:58,1093.75,1093.75,1093.75,1093.75,0,7
10/12/2005,06:00,1093.75,1093.75,1093.50,1093.50,0,5
10/12/2005,06:01,1093.75,1093.75,1093.50,1093.75,18,1
10/12/2005,06:02,1093.75,1093.75,1093.75,1093.75,32,0
10/12/2005,06:03,1093.75,1093.75,1093.75,1093.75,1,0
10/12/2005,06:04,1093.75,1093.75,1093.75,1093.75,16,0
10/12/2005,06:05,1094.00,1094.00,1094.00,1094.00,3,0
10/12/2005,06:06,1094.00,1094.00,1093.50,1093.50,10,252
10/12/2005,06:07,1093.50,1093.50,1093.50,1093.50,0,67
10/12/2005,06:08,1093.75,1093.75,1093.50,1093.50,1,50
10/12/2005,06:09,1093.50,1093.50,1093.50,1093.50,0,51
10/12/2005,06:10,1093.50,1093.50,1093.50,1093.50,0,13
10/12/2005,06:11,1093.50,1093.75,1093.50,1093.50,1,3
10/12/2005,06:12,1093.25,1093.25,1093.25,1093.25,0,2
10/12/2005,06:13,1093.25,1093.50,1093.25,1093.50,14,8
10/12/2005,06:14,1093.50,1093.50,1093.50,1093.50,12,0
10/12/2005,06:15,1093.50,1093.50,1093.50,1093.50,73,0
10/12/2005,06:16,1093.50,1093.50,1093.50,1093.50,11,0
10/12/2005,06:17,1093.25,1093.50,1093.25,1093.25,26,16
10/12/2005,06:18,1093.25,1093.25,1093.25,1093.25,0,50
10/12/2005,06:19,1093.25,1093.25,1093.25,1093.25,0,1
10/12/2005,06:20,1093.25,1093.75,1093.25,1093.75,115,25
10/12/2005,06:21,1093.75,1093.75,1093.50,1093.75,76,1
10/12/2005,06:22,1093.75,1093.75,1093.75,1093.75,122,0
10/12/2005,06:23,1093.75,1094.00,1093.75,1093.75,70,4
10/12/2005,06:24,1093.75,1094.00,1093.75,1094.00,98,2
10/12/2005,06:25,1094.00,1094.00,1094.00,1094.00,53,0
10/12/2005,06:26,1094.00,1094.25,1094.00,1094.25,6,0
10/12/2005,06:27,1094.25,1094.25,1094.25,1094.25,2,0
10/12/2005,06:28,1094.00,1094.25,1094.00,1094.00,1,3
10/12/2005,06:29,1094.25,1094.25,1094.25,1094.25,1,0
10/12/2005,06:31,1094.00,1094.00,1094.00,1094.00,0,127
10/12/2005,06:32,1094.00,1094.00,1093.75,1093.75,0,27
10/12/2005,06:34,1093.75,1093.75,1093.75,1093.75,0,1
10/12/2005,06:35,1093.75,1093.75,1093.75,1093.75,0,7
10/12/2005,06:36,1093.75,1094.00,1093.75,1093.75,1,5
10/12/2005,06:37,1093.75,1094.00,1093.75,1093.75,1,100
10/12/2005,06:38,1093.75,1093.75,1093.75,1093.75,0,3
10/12/2005,06:39,1093.75,1093.75,1093.25,1093.25,2,402
10/12/2005,06:40,1093.50,1093.50,1093.25,1093.50,10,5
10/12/2005,06:41,1093.25,1093.50,1093.25,1093.25,1,4
10/12/2005,06:43,1093.50,1093.50,1093.25,1093.50,391,10
10/12/2005,06:44,1093.50,1093.50,1093.50,1093.50,39,0
10/12/2005,06:45,1093.50,1093.75,1093.25,1093.25,31,197
10/12/2005,06:46,1093.50,1093.50,1093.50,1093.50,81,0
10/12/2005,06:47,1093.75,1093.75,1093.50,1093.50,2,18
10/12/2005,06:48,1093.50,1093.50,1093.50,1093.50,0,2
10/12/2005,06:49,1093.75,1093.75,1093.25,1093.25,53,404
10/12/2005,06:50,1093.25,1093.25,1093.00,1093.00,1,94
10/12/2005,06:51,1093.00,1093.25,1093.00,1093.25,16,3
10/12/2005,06:52,1093.25,1093.25,1093.00,1093.00,17,405
10/12/2005,06:53,1093.00,1093.25,1093.00,1093.25,102,52
10/12/2005,06:54,1093.00,1093.25,1093.00,1093.25,2,35
10/12/2005,06:55,1093.00,1093.25,1093.00,1093.25,16,1
10/12/2005,06:56,1093.25,1093.25,1093.00,1093.25,57,62
10/12/2005,06:57,1093.00,1093.00,1092.75,1093.00,15,307
10/12/2005,06:58,1092.75,1093.00,1092.75,1093.00,20,263
10/12/2005,06:59,1093.00,1093.00,1092.75,1092.75,142,1
10/12/2005,07:00,1092.75,1092.75,1092.50,1092.50,6,145
10/12/2005,07:01,1092.75,1093.00,1092.50,1093.00,250,5
10/12/2005,07:02,1093.00,1093.00,1093.00,1093.00,287,0
10/12/2005,07:03,1093.00,1093.25,1093.00,1093.00,24,1370
10/12/2005,07:04,1093.00,1093.00,1093.00,1093.00,0,9
10/12/2005,07:05,1093.00,1093.00,1092.75,1092.75,0,4
10/12/2005,07:06,1093.00,1093.00,1093.00,1093.00,186,0
10/12/2005,07:07,1093.25,1093.25,1093.00,1093.25,22,1
10/12/2005,07:08,1093.25,1093.25,1093.25,1093.25,129,0
10/12/2005,07:09,1093.00,1093.25,1093.00,1093.25,9,3
10/12/2005,07:10,1093.50,1093.50,1093.25,1093.25,10,95
10/12/2005,07:11,1093.25,1093.50,1093.25,1093.25,5,191
10/12/2005,07:12,1093.50,1093.50,1093.25,1093.25,2,5
10/12/2005,07:13,1093.50,1093.50,1093.25,1093.25,5,77
10/12/2005,07:14,1093.25,1093.25,1093.00,1093.00,0,62
10/12/2005,07:15,1093.00,1093.25,1093.00,1093.25,34,2
10/12/2005,07:16,1093.00,1093.00,1092.75,1093.00,60,178
10/12/2005,07:17,1093.00,1093.00,1092.75,1092.75,2,317
10/12/2005,07:18,1092.50,1092.75,1092.50,1092.50,66,249
10/12/2005,07:19,1092.50,1092.75,1092.25,1092.50,91,73
10/12/2005,07:20,1092.50,1092.75,1092.25,1092.75,169,4
10/12/2005,07:21,1092.75,1092.75,1092.50,1092.75,179,1
10/12/2005,07:22,1092.75,1093.00,1092.75,1092.75,14,88
10/12/2005,07:23,1092.75,1092.75,1092.50,1092.50,1,10
10/12/2005,07:24,1092.75,1092.75,1092.75,1092.75,5,0
10/12/2005,07:25,1092.50,1092.50,1092.50,1092.50,0,207
10/12/2005,07:26,1092.50,1092.50,1092.25,1092.25,0,367
10/12/2005,07:27,1092.00,1092.50,1092.00,1092.50,542,111
10/12/2005,07:28,1092.25,1092.50,1092.25,1092.50,267,6
10/12/2005,07:29,1092.50,1092.50,1092.50,1092.50,160,0
10/12/2005,07:30,1092.50,1092.50,1092.25,1092.25,56,5
10/12/2005,07:31,1092.25,1092.50,1092.25,1092.25,35,515
10/12/2005,07:32,1092.50,1092.50,1092.25,1092.25,131,10
10/12/2005,07:33,1092.50,1092.75,1092.50,1092.50,105,152
10/12/2005,07:34,1092.50,1092.50,1092.25,1092.50,12,30
10/12/2005,07:35,1092.50,1092.50,1092.25,1092.25,8,10
10/12/2005,07:36,1092.25,1092.50,1092.25,1092.50,10,1
10/12/2005,07:37,1092.50,1092.50,1092.50,1092.50,59,0
10/12/2005,07:38,1092.75,1092.75,1092.50,1092.50,2,144
10/12/2005,07:39,1092.50,1092.50,1092.50,1092.50,0,102
10/12/2005,07:40,1092.50,1092.75,1092.50,1092.50,5,508
10/12/2005,07:41,1092.50,1092.75,1092.50,1092.75,182,21
10/12/2005,07:42,1092.75,1093.25,1092.75,1093.25,369,0
10/12/2005,07:43,1093.25,1093.25,1093.00,1093.25,8,2
10/12/2005,07:44,1093.25,1093.25,1093.25,1093.25,6,0
10/12/2005,07:45,1093.25,1093.25,1093.00,1093.00,30,334
10/12/2005,07:46,1093.00,1093.25,1092.75,1092.75,1,85
10/12/2005,07:47,1093.00,1093.00,1092.75,1093.00,180,16
10/12/2005,07:48,1093.00,1093.00,1093.00,1093.00,130,0
10/12/2005,07:49,1093.00,1093.00,1093.00,1093.00,66,0
10/12/2005,07:50,1093.00,1093.00,1093.00,1093.00,12,0
10/12/2005,07:51,1093.00,1093.25,1093.00,1093.00,34,29
10/12/2005,07:52,1093.25,1093.50,1093.25,1093.50,326,0
10/12/2005,07:53,1093.50,1093.50,1093.25,1093.50,231,1
10/12/2005,07:54,1093.50,1093.50,1093.50,1093.50,11,0
10/12/2005,07:55,1093.50,1093.50,1093.50,1093.50,4,0
10/12/2005,07:56,1093.50,1093.50,1093.50,1093.50,3,0
10/12/2005,07:57,1093.25,1093.50,1093.25,1093.50,18,12
10/12/2005,07:58,1093.25,1093.25,1093.25,1093.25,0,421
10/12/2005,07:59,1093.25,1093.25,1093.25,1093.25,0,46
10/12/2005,08:00,1093.00,1093.75,1093.00,1093.75,306,1
10/12/2005,08:01,1093.50,1093.50,1093.50,1093.50,0,136
10/12/2005,08:02,1093.50,1094.00,1093.25,1093.75,435,110
10/12/2005,08:03,1093.75,1094.50,1093.75,1094.25,838,207
10/12/2005,08:04,1094.25,1094.25,1093.75,1094.00,499,173
10/12/2005,08:05,1094.00,1094.75,1094.00,1094.50,1102,204
10/12/2005,08:06,1094.50,1094.75,1094.25,1094.25,182,355
10/12/2005,08:07,1094.25,1094.50,1094.25,1094.50,246,59
10/12/2005,08:08,1094.50,1094.50,1094.25,1094.50,53,3
10/12/2005,08:09,1094.25,1094.50,1094.25,1094.25,374,11
10/12/2005,08:10,1094.25,1094.50,1094.25,1094.50,160,2
10/12/2005,08:11,1094.50,1094.50,1094.25,1094.50,179,4
10/12/2005,08:12,1094.50,1094.50,1094.25,1094.50,126,6
10/12/2005,08:13,1094.50,1095.00,1094.50,1095.00,606,29
10/12/2005,08:14,1094.75,1095.00,1094.50,1094.50,137,193
10/12/2005,08:15,1094.50,1094.75,1094.50,1094.75,2,218
10/12/2005,08:16,1094.50,1094.75,1094.50,1094.50,218,32
10/12/2005,08:17,1094.50,1094.75,1094.50,1094.50,4,134
10/12/2005,08:18,1094.75,1094.75,1094.50,1094.75,219,34
10/12/2005,08:19,1094.75,1095.00,1094.50,1094.50,10,74
10/12/2005,08:20,1094.50,1094.50,1094.25,1094.50,136,110
10/12/2005,08:21,1094.50,1094.75,1094.50,1094.50,56,5
10/12/2005,08:22,1094.75,1094.75,1094.50,1094.50,2,2
10/12/2005,08:23,1094.75,1094.75,1094.50,1094.75,158,26
10/12/2005,08:24,1094.75,1094.75,1094.50,1094.50,3,1
10/12/2005,08:25,1094.50,1095.00,1094.50,1095.00,238,10
10/12/2005,08:26,1095.00,1095.25,1094.75,1094.75,1594,298
10/12/2005,08:27,1095.00,1095.00,1094.50,1094.50,117,601
10/12/2005,08:28,1094.50,1094.75,1094.50,1094.50,14,118
10/12/2005,08:29,1094.50,1094.75,1094.50,1094.50,12,152
10/12/2005,08:30,1094.50,1094.75,1094.25,1094.50,375,613
10/12/2005,08:31,1094.25,1094.75,1094.25,1094.50,2223,2125
10/12/2005,08:32,1094.50,1094.75,1094.00,1094.75,1986,1478
10/12/2005,08:33,1094.50,1095.25,1094.50,1095.25,2681,1177
10/12/2005,08:34,1095.50,1097.00,1095.25,1096.75,6565,2349
10/12/2005,08:35,1096.75,1097.50,1096.75,1097.00,6063,3774
10/12/2005,08:36,1097.00,1097.50,1096.75,1097.25,1468,3149
10/12/2005,08:37,1097.25,1097.75,1097.00,1097.00,5110,3662
10/12/2005,08:38,1097.00,1097.25,1096.75,1097.00,2040,2810
10/12/2005,08:39,1097.25,1097.50,1096.50,1097.00,1299,1105
10/12/2005,08:40,1096.75,1097.25,1096.75,1096.75,896,1436
10/12/2005,08:41,1096.75,1097.25,1096.75,1097.00,1296,1319
10/12/2005,08:42,1097.00,1097.00,1096.25,1096.25,1725,2471
10/12/2005,08:43,1096.50,1096.75,1096.25,1096.50,2968,1127
10/12/2005,08:44,1096.50,1096.75,1096.25,1096.50,1813,1639
10/12/2005,08:45,1096.50,1097.75,1096.50,1097.50,3303,1397
10/12/2005,08:46,1097.75,1098.75,1097.25,1098.50,7785,3090
10/12/2005,08:47,1098.75,1099.50,1098.25,1099.50,5434,4052
10/12/2005,08:48,1099.50,1102.00,1099.50,1101.25,15030,4458
10/12/2005,08:49,1101.50,1101.50,1100.25,1100.25,1935,4921
10/12/2005,08:50,1100.50,1100.75,1100.00,1100.25,4833,3983
10/12/2005,08:51,1100.50,1100.75,1100.00,1100.25,1352,2209
10/12/2005,08:52,1100.00,1100.25,1099.50,1099.75,358,5311
10/12/2005,08:53,1099.50,1100.50,1099.50,1100.25,3197,1254
10/12/2005,08:54,1100.00,1100.25,1099.50,1100.00,1135,2206
10/12/2005,08:55,1100.00,1100.50,1099.75,1100.25,1091,715
10/12/2005,08:56,1100.25,1100.25,1099.50,1099.50,179,1052
10/12/2005,08:57,1099.50,1100.00,1099.25,1099.50,1689,1879
10/12/2005,08:58,1099.50,1100.00,1099.00,1100.00,1698,2067
10/12/2005,08:59,1100.00,1100.50,1099.75,1100.25,1815,1091
10/12/2005,09:00,1100.25,1101.75,1100.25,1101.25,6600,4005
10/12/2005,09:01,1101.50,1101.75,1100.75,1101.25,3621,2002
10/12/2005,09:02,1101.00,1101.25,1100.50,1100.75,456,2604
10/12/2005,09:03,1100.75,1101.00,1100.25,1100.50,831,2406
10/12/2005,09:04,1100.50,1101.00,1100.50,1101.00,1113,332
10/12/2005,09:05,1100.75,1101.00,1099.75,1100.00,618,2617
10/12/2005,09:06,1099.75,1100.00,1099.25,1099.50,969,1882
10/12/2005,09:07,1099.50,1099.75,1099.25,1099.25,443,1311
10/12/2005,09:08,1099.25,1099.25,1098.00,1098.00,1244,5984
10/12/2005,09:09,1098.00,1098.75,1098.00,1098.50,1193,1918
10/12/2005,09:10,1098.50,1098.50,1097.25,1097.25,1537,4445
10/12/2005,09:11,1097.50,1098.25,1097.25,1098.00,2144,785
10/12/2005,09:12,1098.00,1098.75,1097.75,1098.00,2182,1347
10/12/2005,09:13,1098.25,1098.75,1097.75,1098.00,2151,1897
10/12/2005,09:14,1098.00,1098.00,1095.75,1096.50,2863,10719
10/12/2005,09:15,1096.75,1097.00,1096.25,1096.50,1639,1975
10/12/2005,09:16,1096.50,1096.75,1096.25,1096.25,1445,2064
10/12/2005,09:17,1096.00,1097.25,1096.00,1096.75,3102,2148
10/12/2005,09:18,1096.75,1096.75,1095.50,1096.50,3420,2857
10/12/2005,09:19,1096.50,1097.25,1096.25,1097.00,2473,1512
10/12/2005,09:20,1097.00,1097.75,1096.75,1097.50,3426,1869
10/12/2005,09:21,1097.50,1097.50,1096.50,1097.00,1108,1972
10/12/2005,09:22,1097.00,1097.50,1096.75,1097.25,1087,700
10/12/2005,09:23,1097.00,1097.25,1096.50,1096.50,249,784
10/12/2005,09:24,1096.50,1096.75,1095.25,1095.75,1304,4524
10/12/2005,09:25,1095.50,1096.00,1094.75,1095.50,1440,2738
10/12/2005,09:26,1095.50,1095.50,1094.75,1095.00,983,1311
10/12/2005,09:27,1095.00,1095.50,1094.50,1095.50,2658,3236
10/12/2005,09:28,1095.25,1095.50,1094.50,1095.25,1351,1455
10/12/2005,09:29,1095.25,1096.50,1095.25,1096.50,3086,1733
10/12/2005,09:30,1096.50,1097.00,1096.00,1096.25,2506,1976
10/12/2005,09:31,1096.25,1096.50,1095.50,1095.50,707,1452
10/12/2005,09:32,1095.75,1095.75,1094.75,1095.00,1551,1883
10/12/2005,09:33,1095.00,1095.25,1094.25,1094.25,1850,3362
10/12/2005,09:34,1094.50,1095.00,1094.00,1094.75,2201,2830
10/12/2005,09:35,1094.50,1095.50,1094.50,1094.75,3431,1542
10/12/2005,09:36,1094.75,1095.25,1094.00,1095.00,2034,1800
10/12/2005,09:37,1094.75,1095.75,1094.75,1095.25,2822,1409
10/12/2005,09:38,1095.25,1095.75,1095.25,1095.25,1664,1931
10/12/2005,09:39,1095.25,1095.75,1094.75,1095.00,1385,2491
10/12/2005,09:40,1095.00,1095.25,1094.25,1094.50,1581,2071
10/12/2005,09:41,1094.50,1095.25,1094.00,1095.00,1965,1378
10/12/2005,09:42,1095.25,1096.25,1095.25,1096.25,3182,1342
10/12/2005,09:43,1096.25,1097.00,1095.75,1096.50,3336,1880
10/12/2005,09:44,1096.50,1097.00,1095.75,1096.50,2144,1486
10/12/2005,09:45,1096.50,1096.75,1096.00,1096.00,132,1328
10/12/2005,09:46,1096.00,1096.25,1095.25,1095.50,482,1779
10/12/2005,09:47,1095.50,1095.75,1094.75,1095.00,783,1783
10/12/2005,09:48,1095.00,1096.50,1094.75,1096.25,2618,480
10/12/2005,09:49,1096.25,1096.50,1095.50,1095.75,163,554
10/12/2005,09:50,1096.00,1096.00,1095.00,1095.25,741,2127
10/12/2005,09:51,1095.25,1095.50,1093.75,1094.00,1708,3619
10/12/2005,09:52,1094.00,1094.50,1093.25,1093.50,2488,4269
10/12/2005,09:53,1093.50,1093.75,1093.00,1093.25,1103,2599
10/12/2005,09:54,1093.00,1093.50,1092.50,1092.50,3095,4415
10/12/2005,09:55,1092.50,1093.00,1092.25,1092.75,4037,6043
10/12/2005,09:56,1092.75,1092.75,1092.00,1092.50,2578,3956
10/12/2005,09:57,1092.50,1093.75,1092.25,1093.50,3418,781
10/12/2005,09:58,1093.50,1093.50,1093.00,1093.25,938,1954
10/12/2005,09:59,1093.25,1093.25,1092.50,1093.00,1232,1198
10/12/2005,10:00,1093.25,1093.50,1092.75,1093.25,1524,2009
10/12/2005,10:01,1093.25,1093.75,1093.00,1093.50,1085,603
10/12/2005,10:02,1093.50,1093.75,1093.00,1093.25,426,640
10/12/2005,10:03,1093.00,1093.50,1093.00,1093.00,826,1154
10/12/2005,10:04,1093.00,1093.25,1092.00,1092.50,308,1834
10/12/2005,10:05,1092.75,1093.00,1092.25,1092.25,840,918
10/12/2005,10:06,1092.25,1093.75,1092.25,1093.00,2707,1491
10/12/2005,10:07,1093.00,1093.25,1092.25,1092.50,729,1688
10/12/2005,10:08,1092.50,1092.50,1091.75,1092.00,2097,5351
10/12/2005,10:09,1092.00,1093.75,1091.50,1093.50,5554,3818
10/12/2005,10:10,1093.50,1093.50,1093.00,1093.25,911,719
10/12/2005,10:11,1093.25,1095.00,1093.25,1094.75,8353,2777
10/12/2005,10:12,1094.75,1095.50,1094.25,1094.50,2860,3758
10/12/2005,10:13,1094.50,1094.75,1093.75,1094.00,875,1140
10/12/2005,10:14,1094.25,1094.75,1093.75,1094.50,1363,626
10/12/2005,10:15,1094.50,1095.00,1094.25,1094.50,1642,1280
10/12/2005,10:16,1094.25,1094.50,1093.75,1094.00,995,1403
10/12/2005,10:17,1093.75,1094.50,1093.50,1094.00,1522,766
10/12/2005,10:18,1094.00,1094.00,1092.50,1093.75,2563,4925
10/12/2005,10:19,1093.50,1094.00,1093.25,1094.00,892,765
10/12/2005,10:20,1094.00,1094.75,1093.75,1094.25,1340,1046
10/12/2005,10:21,1094.50,1095.75,1094.25,1095.50,3725,809
10/12/2005,10:22,1095.50,1095.75,1094.00,1094.00,973,2131
10/12/2005,10:23,1094.00,1094.75,1094.00,1094.50,597,648
10/12/2005,10:24,1094.50,1095.00,1094.50,1094.75,876,685
10/12/2005,10:25,1094.75,1094.75,1093.75,1094.00,765,1632
10/12/2005,10:26,1094.00,1094.25,1093.50,1093.50,242,749
10/12/2005,10:27,1093.75,1095.00,1093.50,1094.50,2248,480
10/12/2005,10:28,1094.50,1095.00,1094.00,1094.75,926,312
10/12/2005,10:29,1094.50,1094.50,1093.75,1093.75,321,1908
10/12/2005,10:30,1093.75,1095.25,1093.75,1095.00,3236,755
10/12/2005,10:31,1095.00,1095.25,1094.50,1094.75,507,600
10/12/2005,10:32,1094.75,1095.00,1094.50,1094.75,552,227
10/12/2005,10:33,1094.75,1095.00,1094.50,1095.00,446,190
10/12/2005,10:34,1095.00,1095.50,1094.75,1094.75,1279,659
10/12/2005,10:35,1095.00,1095.50,1094.50,1095.25,1034,516
10/12/2005,10:36,1095.25,1095.25,1094.75,1095.00,518,391
10/12/2005,10:37,1095.00,1095.00,1094.00,1094.00,473,1970
10/12/2005,10:38,1094.00,1094.25,1093.50,1093.75,884,1500
10/12/2005,10:39,1093.75,1094.25,1093.75,1094.00,243,294
10/12/2005,10:40,1094.00,1094.00,1093.25,1093.75,762,899
10/12/2005,10:41,1094.00,1094.00,1093.25,1093.50,55,583
10/12/2005,10:42,1093.50,1093.50,1092.75,1093.25,320,1765
10/12/2005,10:43,1093.25,1093.50,1093.00,1093.00,196,514
10/12/2005,10:44,1093.00,1093.00,1092.25,1092.25,1216,1967
10/12/2005,10:45,1092.25,1093.00,1092.25,1092.50,1127,766
10/12/2005,10:46,1092.50,1093.25,1092.25,1093.25,1726,118
10/12/2005,10:47,1093.00,1093.50,1092.75,1092.75,867,675
10/12/2005,10:48,1093.00,1093.00,1092.25,1092.50,610,922
10/12/2005,10:49,1092.50,1093.00,1091.50,1091.50,369,2935
10/12/2005,10:50,1091.50,1091.75,1090.75,1091.50,3051,6012
10/12/2005,10:51,1091.25,1091.50,1090.50,1090.75,1819,3046
10/12/2005,10:52,1091.00,1091.25,1090.25,1091.00,2832,4822
10/12/2005,10:53,1090.75,1091.00,1090.25,1090.75,1311,2543
10/12/2005,10:54,1090.75,1090.75,1090.00,1090.25,1965,2227
10/12/2005,10:55,1090.25,1090.50,1089.75,1089.75,3564,3500
10/12/2005,10:56,1089.75,1090.00,1089.25,1090.00,3256,4753
10/12/2005,10:57,1090.00,1090.00,1088.75,1089.00,2218,4528
10/12/2005,10:58,1088.75,1089.75,1088.50,1088.75,3280,2873
10/12/2005,10:59,1088.75,1089.25,1088.50,1089.25,2198,1131
10/12/2005,11:00,1089.25,1089.50,1088.25,1088.25,1746,3373
10/12/2005,11:01,1088.25,1088.50,1086.50,1086.75,3728,10044
10/12/2005,11:02,1086.75,1087.00,1086.00,1086.75,4146,5380
10/12/2005,11:03,1086.75,1088.25,1086.75,1088.00,5606,2885
10/12/2005,11:04,1088.00,1088.50,1087.75,1088.25,2269,1870
10/12/2005,11:05,1088.25,1088.75,1088.00,1088.75,3093,649
10/12/2005,11:06,1088.75,1089.75,1088.50,1089.75,5089,2082
10/12/2005,11:07,1089.75,1089.75,1089.00,1089.50,1890,2111
10/12/2005,11:08,1089.50,1090.75,1089.50,1090.00,4353,2157
10/12/2005,11:09,1090.25,1090.50,1089.75,1090.00,1833,2040
10/12/2005,11:10,1089.75,1090.00,1089.50,1090.00,1272,1662
10/12/2005,11:11,1089.75,1090.00,1089.00,1089.25,1044,2143
10/12/2005,11:12,1089.25,1089.75,1089.00,1089.50,841,1080
10/12/2005,11:13,1089.50,1089.75,1089.00,1089.25,254,1555
10/12/2005,11:14,1089.25,1089.75,1089.00,1089.00,160,537
10/12/2005,11:15,1089.25,1089.25,1088.75,1089.00,1147,1553
10/12/2005,11:16,1089.25,1091.00,1089.00,1090.75,4461,509
10/12/2005,11:17,1090.75,1091.00,1090.50,1090.75,2132,1187
10/12/2005,11:18,1091.00,1091.00,1090.50,1090.75,2066,899
10/12/2005,11:19,1090.75,1091.75,1090.75,1091.25,3738,1958
10/12/2005,11:20,1091.25,1091.50,1091.00,1091.00,1416,1454
10/12/2005,11:21,1091.00,1091.25,1090.75,1090.75,107,1011
10/12/2005,11:22,1090.75,1091.25,1090.50,1090.50,1162,1146
10/12/2005,11:23,1090.75,1091.00,1090.50,1090.75,530,370
10/12/2005,11:24,1090.75,1091.00,1090.00,1090.25,1632,2064
10/12/2005,11:25,1090.25,1090.50,1090.00,1090.25,518,725
10/12/2005,11:26,1090.25,1090.50,1090.00,1090.25,237,245
10/12/2005,11:27,1090.25,1090.50,1090.00,1090.25,44,363
10/12/2005,11:28,1090.50,1090.50,1090.00,1090.00,851,727
10/12/2005,11:29,1090.25,1090.25,1089.75,1090.00,624,855
10/12/2005,11:30,1090.00,1090.75,1089.75,1090.50,1727,835
10/12/2005,11:31,1090.75,1091.00,1090.50,1091.00,1236,332
10/12/2005,11:32,1091.00,1091.25,1090.75,1091.00,1850,570
10/12/2005,11:33,1091.00,1091.50,1090.75,1091.50,1475,958
10/12/2005,11:34,1091.50,1091.75,1091.00,1091.25,1188,1648
10/12/2005,11:35,1091.25,1091.50,1091.00,1091.25,802,802
10/12/2005,11:36,1091.00,1091.50,1091.00,1091.25,529,387
10/12/2005,11:37,1091.50,1091.50,1091.00,1091.25,463,362
10/12/2005,11:38,1091.00,1091.75,1090.75,1091.25,1041,1699
10/12/2005,11:39,1091.00,1091.25,1090.75,1091.00,108,1143
10/12/2005,11:40,1090.75,1091.00,1090.75,1090.75,306,292
10/12/2005,11:41,1090.75,1091.00,1090.50,1090.75,413,912
10/12/2005,11:42,1090.75,1091.00,1090.50,1090.75,148,407
10/12/2005,11:43,1091.00,1091.25,1090.75,1091.25,1117,384
10/12/2005,11:44,1091.25,1091.50,1091.00,1091.00,424,447
10/12/2005,11:45,1091.25,1091.25,1090.25,1090.50,347,1353
10/12/2005,11:46,1090.50,1090.50,1089.75,1090.25,216,1739
10/12/2005,11:47,1090.00,1090.25,1089.75,1090.00,183,925
10/12/2005,11:48,1090.00,1090.00,1089.00,1089.00,974,1851
10/12/2005,11:49,1089.00,1089.50,1089.00,1089.25,537,570
10/12/2005,11:50,1089.25,1089.25,1088.50,1088.50,974,2911
10/12/2005,11:51,1088.50,1089.00,1088.25,1088.75,1114,1066
10/12/2005,11:52,1088.75,1089.50,1088.75,1089.25,1434,413
10/12/2005,11:53,1089.50,1089.75,1089.25,1089.75,716,23
10/12/2005,11:54,1089.75,1090.25,1089.50,1089.75,1718,585
10/12/2005,11:55,1089.75,1090.25,1089.50,1089.75,808,303
10/12/2005,11:56,1089.50,1090.25,1089.50,1090.00,1034,618
10/12/2005,11:57,1090.00,1090.25,1089.75,1089.75,111,488
10/12/2005,11:58,1089.75,1090.25,1089.50,1090.00,729,503
10/12/2005,11:59,1090.00,1090.00,1089.75,1089.75,42,155
10/12/2005,12:00,1090.00,1090.00,1089.75,1090.00,83,83
10/12/2005,12:01,1090.00,1090.00,1089.25,1089.50,225,654
10/12/2005,12:02,1089.50,1089.75,1089.50,1089.75,625,305
10/12/2005,12:03,1089.75,1089.75,1089.25,1089.50,535,425
10/12/2005,12:04,1089.50,1089.50,1089.00,1089.50,551,646
10/12/2005,12:05,1089.50,1090.00,1089.25,1089.75,1088,713
10/12/2005,12:06,1089.75,1090.25,1089.75,1090.25,740,441
10/12/2005,12:07,1090.00,1090.25,1090.00,1090.00,161,90
10/12/2005,12:08,1090.25,1091.00,1090.25,1090.75,2167,980
10/12/2005,12:09,1090.75,1091.25,1090.50,1091.00,1249,817
10/12/2005,12:10,1091.00,1091.50,1090.75,1091.50,1136,724
10/12/2005,12:11,1091.50,1091.75,1091.00,1091.50,2315,859
10/12/2005,12:12,1091.25,1091.75,1091.00,1091.00,668,825
10/12/2005,12:13,1091.25,1091.25,1091.00,1091.00,253,442
10/12/2005,12:14,1091.00,1091.00,1090.00,1090.50,621,1932
10/12/2005,12:15,1090.50,1091.00,1090.25,1091.00,526,26
10/12/2005,12:16,1090.75,1091.50,1090.50,1090.50,986,694
10/12/2005,12:17,1090.75,1091.00,1090.50,1090.75,375,17
10/12/2005,12:18,1091.00,1091.25,1090.75,1091.25,784,22
10/12/2005,12:19,1091.00,1092.25,1091.00,1092.25,3319,229
10/12/2005,12:20,1092.25,1093.00,1091.75,1093.00,4054,1434
10/12/2005,12:21,1092.75,1093.50,1092.50,1093.50,3759,1379
10/12/2005,12:22,1093.25,1093.25,1092.75,1093.00,417,2462
10/12/2005,12:23,1093.25,1093.75,1092.75,1093.00,2004,2101
10/12/2005,12:24,1093.00,1093.25,1092.75,1092.75,1255,878
10/12/2005,12:25,1093.00,1093.00,1092.50,1092.50,105,492
10/12/2005,12:26,1092.75,1092.75,1092.25,1092.50,534,2518
10/12/2005,12:27,1092.50,1092.50,1092.00,1092.50,1847,1631
10/12/2005,12:28,1092.50,1092.50,1091.75,1091.75,351,1179
10/12/2005,12:29,1092.00,1092.00,1090.25,1090.50,1248,3640
10/12/2005,12:30,1090.50,1091.00,1090.25,1091.00,1358,574
10/12/2005,12:31,1091.00,1091.25,1090.75,1091.25,831,324
10/12/2005,12:32,1091.00,1091.25,1090.25,1091.00,1376,1437
10/12/2005,12:33,1091.00,1091.25,1090.00,1090.25,214,1983
10/12/2005,12:34,1090.25,1090.25,1089.50,1090.00,1519,2482
10/12/2005,12:35,1090.25,1090.25,1089.50,1089.50,728,1703
10/12/2005,12:36,1089.75,1090.50,1089.25,1090.00,1438,903
10/12/2005,12:37,1090.25,1091.25,1089.75,1091.00,1807,760
10/12/2005,12:38,1090.75,1091.25,1090.50,1090.75,882,1006
10/12/2005,12:39,1090.75,1091.00,1090.50,1090.50,260,127
10/12/2005,12:40,1090.75,1091.50,1090.50,1091.50,2934,867
10/12/2005,12:41,1091.25,1091.50,1089.50,1089.75,494,2742
10/12/2005,12:42,1089.75,1090.75,1089.25,1090.25,2217,940
10/12/2005,12:43,1090.25,1090.50,1089.75,1090.25,511,464
10/12/2005,12:44,1090.25,1090.25,1089.25,1089.50,414,2032
10/12/2005,12:45,1089.50,1090.00,1089.25,1089.25,1373,1784
10/12/2005,12:46,1089.25,1089.50,1088.50,1089.00,2385,2801
10/12/2005,12:47,1089.00,1089.25,1088.50,1089.00,710,955
10/12/2005,12:48,1089.00,1089.00,1088.00,1088.50,879,2184
10/12/2005,12:49,1088.75,1088.75,1088.25,1088.25,258,1038
10/12/2005,12:50,1088.25,1089.50,1088.25,1088.25,1347,1096
10/12/2005,12:51,1088.25,1089.00,1088.25,1089.00,1038,978
10/12/2005,12:52,1089.00,1089.00,1088.25,1088.75,715,712
10/12/2005,12:53,1088.75,1088.75,1088.25,1088.75,462,458
10/12/2005,12:54,1088.75,1089.00,1088.50,1088.75,854,1005
10/12/2005,12:55,1088.75,1089.00,1088.25,1088.50,1053,803
10/12/2005,12:56,1088.75,1089.00,1088.50,1088.75,708,462
10/12/2005,12:57,1088.75,1089.50,1088.75,1089.00,1352,620
10/12/2005,12:58,1089.25,1089.75,1089.00,1089.50,803,416
10/12/2005,12:59,1089.25,1089.75,1089.25,1089.75,482,587
10/12/2005,13:00,1089.50,1089.50,1089.00,1089.00,319,688
10/12/2005,13:01,1089.00,1089.25,1088.75,1089.00,199,834
10/12/2005,13:02,1089.00,1089.25,1088.25,1088.50,556,1092
10/12/2005,13:03,1088.50,1089.50,1088.50,1089.25,987,445
10/12/2005,13:04,1089.25,1089.75,1089.00,1089.75,1502,1058
10/12/2005,13:05,1089.50,1090.75,1089.50,1090.00,3989,1748
10/12/2005,13:06,1090.00,1090.25,1089.75,1089.75,448,254
10/12/2005,13:07,1090.00,1090.75,1089.50,1090.25,851,542
10/12/2005,13:08,1090.25,1090.25,1089.75,1089.75,109,567
10/12/2005,13:09,1090.00,1090.50,1089.75,1090.00,678,290
10/12/2005,13:10,1090.00,1090.00,1089.00,1089.25,722,2147
10/12/2005,13:11,1089.00,1089.25,1088.50,1088.50,613,1179
10/12/2005,13:12,1088.75,1088.75,1087.50,1087.75,924,3903
10/12/2005,13:13,1087.75,1088.25,1087.25,1087.75,2688,2139
10/12/2005,13:14,1087.75,1087.75,1086.75,1087.50,1484,2756
10/12/2005,13:15,1087.50,1087.75,1086.75,1087.75,1648,2001
10/12/2005,13:16,1087.75,1087.75,1087.00,1087.25,766,743
10/12/2005,13:17,1087.25,1087.50,1086.50,1087.25,1688,2033
10/12/2005,13:18,1087.25,1087.50,1086.75,1087.00,918,930
10/12/2005,13:19,1087.00,1087.50,1086.75,1087.25,612,438
10/12/2005,13:20,1087.25,1087.75,1087.25,1087.50,2309,1128
10/12/2005,13:21,1087.50,1087.50,1086.50,1087.25,1445,2044
10/12/2005,13:22,1087.25,1087.25,1086.50,1087.00,945,1285
10/12/2005,13:23,1087.00,1087.00,1085.75,1086.00,1564,5466
10/12/2005,13:24,1086.25,1086.25,1084.75,1085.25,4643,10069
10/12/2005,13:25,1085.25,1086.75,1085.00,1086.00,3646,3092
10/12/2005,13:26,1086.00,1086.25,1085.00,1085.50,1826,2794
10/12/2005,13:27,1085.50,1085.75,1084.50,1085.00,1702,2712
10/12/2005,13:28,1085.25,1085.75,1084.25,1085.75,3006,3077
10/12/2005,13:29,1085.75,1086.50,1085.25,1086.25,3274,1567
10/12/2005,13:30,1086.50,1087.75,1086.00,1087.50,5485,3305
10/12/2005,13:31,1087.50,1087.75,1087.50,1087.75,742,1522
10/12/2005,13:32,1087.75,1087.75,1086.75,1086.75,374,1671
10/12/2005,13:33,1086.75,1087.25,1086.75,1086.75,781,678
10/12/2005,13:34,1086.75,1087.25,1086.50,1086.75,761,1128
10/12/2005,13:35,1086.75,1087.00,1085.50,1086.00,496,2072
10/12/2005,13:36,1086.00,1086.50,1085.75,1086.50,965,411
10/12/2005,13:37,1086.50,1086.75,1086.00,1086.50,471,270
10/12/2005,13:38,1086.25,1086.75,1086.25,1086.50,618,657
10/12/2005,13:39,1086.50,1086.75,1085.50,1086.00,1274,1432
10/12/2005,13:40,1086.00,1086.75,1086.00,1086.00,1374,588
10/12/2005,13:41,1086.00,1086.00,1085.25,1085.50,738,1102
10/12/2005,13:42,1085.50,1086.50,1085.25,1086.50,1400,560
10/12/2005,13:43,1086.25,1087.25,1086.25,1087.00,2097,749
10/12/2005,13:44,1087.00,1088.00,1087.00,1087.75,3316,1151
10/12/2005,13:45,1087.50,1088.50,1087.50,1088.25,2490,1631
10/12/2005,13:46,1088.25,1088.25,1087.50,1087.50,1372,575
10/12/2005,13:47,1087.75,1088.25,1087.50,1087.75,864,328
10/12/2005,13:48,1087.75,1088.25,1087.25,1087.50,744,1134
10/12/2005,13:49,1087.25,1087.75,1087.00,1087.50,1187,979
10/12/2005,13:50,1087.50,1087.75,1086.75,1087.25,693,1779
10/12/2005,13:51,1087.25,1087.25,1087.00,1087.25,497,762
10/12/2005,13:52,1087.00,1087.50,1086.75,1087.00,258,798
10/12/2005,13:53,1087.00,1087.75,1086.75,1087.50,1084,722
10/12/2005,13:54,1087.50,1087.75,1086.50,1086.75,421,1750
10/12/2005,13:55,1086.75,1087.50,1086.75,1087.25,1183,458
10/12/2005,13:56,1087.00,1087.25,1086.75,1087.00,477,1109
10/12/2005,13:57,1087.00,1087.75,1086.50,1086.75,1354,1608
10/12/2005,13:58,1086.50,1087.00,1086.00,1086.25,777,1833
10/12/2005,13:59,1086.25,1086.50,1085.50,1086.00,2113,2162
10/12/2005,14:00,1085.75,1086.50,1085.75,1085.75,669,406
10/12/2005,14:01,1086.00,1086.50,1085.50,1086.00,1009,1974
10/12/2005,14:02,1085.75,1086.00,1085.00,1085.25,479,2209
10/12/2005,14:03,1085.50,1085.50,1085.00,1085.00,1331,583
10/12/2005,14:04,1085.00,1085.50,1084.25,1085.25,2833,3341
10/12/2005,14:05,1085.50,1086.75,1085.25,1086.25,3001,677
10/12/2005,14:06,1086.25,1088.00,1086.00,1087.75,4188,2008
10/12/2005,14:07,1087.75,1088.50,1087.25,1087.75,1988,2620
10/12/2005,14:08,1087.75,1088.00,1087.25,1087.25,367,1087
10/12/2005,14:09,1087.25,1088.00,1087.25,1087.50,877,494
10/12/2005,14:10,1087.75,1087.75,1087.25,1087.50,1072,1761
10/12/2005,14:11,1087.50,1087.50,1087.25,1087.25,828,511
10/12/2005,14:12,1087.25,1087.50,1087.00,1087.25,581,692
10/12/2005,14:13,1087.25,1088.00,1087.00,1087.75,1217,305
10/12/2005,14:14,1087.50,1088.00,1087.00,1087.25,1442,617
10/12/2005,14:15,1087.25,1087.75,1087.25,1087.25,580,310
10/12/2005,14:16,1087.50,1087.50,1086.50,1086.50,182,1580
10/12/2005,14:17,1086.75,1086.75,1086.00,1086.25,1702,1500
10/12/2005,14:18,1086.00,1087.00,1086.00,1087.00,1427,412
10/12/2005,14:19,1087.00,1087.00,1086.50,1086.50,203,473
10/12/2005,14:20,1086.75,1087.50,1086.50,1087.50,1670,235
10/12/2005,14:21,1087.50,1088.00,1087.50,1087.75,1224,1050
10/12/2005,14:22,1087.75,1088.00,1087.25,1087.75,1046,694
10/12/2005,14:23,1087.75,1088.25,1087.50,1088.00,1832,961
10/12/2005,14:24,1088.00,1089.50,1087.75,1088.75,6655,2844
10/12/2005,14:25,1089.00,1089.75,1088.75,1089.75,1850,873
10/12/2005,14:26,1089.50,1090.25,1089.25,1090.00,5818,2104
10/12/2005,14:27,1089.75,1090.00,1089.00,1089.25,1532,2416
10/12/2005,14:28,1089.25,1089.50,1088.50,1089.50,1386,1060
10/12/2005,14:29,1089.50,1089.75,1088.75,1088.75,864,1122
10/12/2005,14:30,1089.00,1089.25,1088.50,1088.50,1123,1502
10/12/2005,14:31,1088.50,1088.75,1087.25,1088.00,2369,3489
10/12/2005,14:32,1088.00,1088.00,1087.50,1088.00,785,607
10/12/2005,14:33,1087.75,1088.25,1087.75,1087.75,739,671
10/12/2005,14:34,1087.75,1088.50,1087.50,1088.50,872,520
10/12/2005,14:35,1088.50,1089.25,1088.50,1089.00,2670,1625
10/12/2005,14:36,1089.00,1089.75,1088.75,1089.50,1562,382
10/12/2005,14:37,1089.50,1089.50,1088.25,1088.25,427,1255
10/12/2005,14:38,1088.25,1088.25,1087.50,1088.00,875,2466
10/12/2005,14:39,1088.00,1088.25,1087.75,1088.00,624,491
10/12/2005,14:40,1088.00,1088.25,1087.75,1088.00,303,95
10/12/2005,14:41,1088.00,1088.25,1087.25,1088.00,754,1827
10/12/2005,14:42,1088.00,1088.25,1087.50,1087.75,328,558
10/12/2005,14:43,1087.50,1088.25,1087.50,1088.25,565,588
10/12/2005,14:44,1088.00,1089.50,1088.00,1089.25,3134,709
10/12/2005,14:45,1089.25,1089.50,1089.00,1089.00,529,1576
10/12/2005,14:46,1089.25,1089.75,1089.00,1089.25,1451,2058
10/12/2005,14:47,1089.25,1089.75,1089.00,1089.75,2133,977
10/12/2005,14:48,1089.75,1090.75,1089.75,1090.25,7387,2500
10/12/2005,14:49,1090.25,1091.00,1089.75,1091.00,3833,2508
10/12/2005,14:50,1090.75,1091.00,1090.50,1090.50,2258,1171
10/12/2005,14:51,1090.50,1091.50,1090.50,1091.00,3523,2298
10/12/2005,14:52,1091.00,1091.25,1090.25,1090.50,355,1131
10/12/2005,14:53,1090.50,1090.75,1090.00,1090.50,2686,2725
10/12/2005,14:54,1090.50,1090.50,1089.50,1089.50,1388,3120
10/12/2005,14:55,1089.50,1089.75,1089.25,1089.75,1563,1170
10/12/2005,14:56,1089.50,1089.75,1089.00,1089.50,1053,1351
10/12/2005,14:57,1089.50,1090.00,1089.25,1089.50,1542,914
10/12/2005,14:58,1089.25,1089.75,1089.25,1089.75,966,954
10/12/2005,14:59,1089.75,1089.75,1088.75,1089.00,1241,2318
10/12/2005,15:00,1089.00,1089.25,1088.50,1088.50,3479,6450
10/12/2005,15:01,1088.50,1088.75,1088.25,1088.25,1317,2445
10/12/2005,15:02,1088.25,1088.50,1087.75,1088.25,1800,3901
10/12/2005,15:03,1088.25,1088.25,1087.50,1087.75,1529,2234
10/12/2005,15:04,1087.50,1088.00,1087.25,1087.75,1973,1237
10/12/2005,15:05,1088.00,1088.25,1087.50,1087.75,1830,2374
10/12/2005,15:06,1087.75,1088.25,1087.50,1088.00,2551,746
10/12/2005,15:07,1088.00,1088.00,1087.50,1087.75,425,958
10/12/2005,15:08,1087.75,1088.00,1087.50,1087.75,499,1267
10/12/2005,15:09,1087.75,1088.00,1087.50,1088.00,1165,348
10/12/2005,15:10,1088.00,1088.00,1087.50,1087.50,479,601
10/12/2005,15:11,1087.50,1087.75,1086.75,1087.00,464,4117
10/12/2005,15:12,1087.00,1087.25,1086.75,1087.00,968,1628
10/12/2005,15:13,1086.75,1087.00,1086.25,1086.50,1620,4826
10/12/2005,15:14,1086.50,1086.50,1085.75,1086.00,1173,3140
10/12/2005,15:15,1085.75,1086.00,1085.25,1085.75,2756,3912
10/12/2005,15:30,1086.00,1086.25,1086.00,1086.25,311,0
10/12/2005,15:31,1086.25,1086.50,1086.00,1086.50,351,476
10/12/2005,15:32,1086.50,1086.50,1086.25,1086.50,130,146
10/12/2005,15:33,1086.50,1086.75,1086.50,1086.75,646,6
10/12/2005,15:34,1086.75,1087.00,1086.50,1086.75,65,93
10/12/2005,15:35,1086.75,1086.75,1086.50,1086.75,10,31
10/12/2005,15:36,1086.75,1086.75,1086.75,1086.75,102,0
10/12/2005,15:37,1087.00,1087.00,1086.75,1087.00,513,9
10/12/2005,15:38,1087.00,1087.00,1086.75,1086.75,1,2
10/12/2005,15:39,1086.75,1087.00,1086.75,1087.00,263,4
10/12/2005,15:40,1087.00,1087.00,1086.75,1087.00,29,2
10/12/2005,15:41,1087.00,1087.00,1086.75,1087.00,108,10
10/12/2005,15:42,1087.00,1087.00,1087.00,1087.00,11,0
10/12/2005,15:43,1087.00,1087.00,1086.75,1086.75,1,235
10/12/2005,15:44,1086.75,1086.75,1086.50,1086.50,0,201
10/12/2005,15:45,1086.50,1086.75,1086.50,1086.50,5,88
10/12/2005,15:46,1086.50,1086.50,1086.25,1086.25,0,162
10/12/2005,15:47,1086.50,1086.50,1086.50,1086.50,39,0
10/12/2005,15:48,1086.50,1086.50,1086.25,1086.25,22,100
10/12/2005,15:49,1086.50,1086.50,1086.25,1086.25,11,217
10/12/2005,15:50,1086.50,1086.50,1086.50,1086.50,11,0
10/12/2005,15:51,1086.50,1086.50,1086.25,1086.50,44,10
10/12/2005,15:52,1086.50,1086.50,1086.50,1086.50,65,0
10/12/2005,15:53,1086.75,1086.75,1086.25,1086.25,2,151
10/12/2005,15:54,1086.25,1086.25,1086.25,1086.25,0,1
10/12/2005,15:55,1086.50,1086.50,1086.25,1086.50,50,5
10/12/2005,15:57,1086.50,1086.75,1086.50,1086.75,40,71
10/12/2005,15:58,1086.75,1086.75,1086.75,1086.75,16,0
10/12/2005,15:59,1086.75,1087.00,1086.50,1086.75,151,74
10/12/2005,16:00,1087.00,1087.00,1086.75,1086.75,10,223
10/12/2005,17:01,1087.00,1087.50,1087.00,1087.25,19,11
10/12/2005,17:02,1087.25,1087.25,1087.00,1087.25,5,3
10/12/2005,17:03,1087.25,1087.25,1087.25,1087.25,17,0
10/12/2005,17:04,1087.00,1087.25,1087.00,1087.25,1,76
10/12/2005,17:05,1087.00,1087.25,1087.00,1087.25,1,1
10/12/2005,17:06,1087.00,1087.00,1086.75,1087.00,16,106
10/12/2005,17:07,1087.00,1087.00,1086.75,1086.75,12,8
10/12/2005,17:08,1087.00,1087.00,1086.75,1087.00,20,1
10/12/2005,17:09,1087.00,1087.00,1087.00,1087.00,1,0
10/12/2005,17:10,1087.25,1087.25,1087.25,1087.25,5,0
10/12/2005,17:11,1087.25,1087.25,1087.25,1087.25,4,0
10/12/2005,17:12,1087.00,1087.00,1086.50,1087.00,10,110
10/12/2005,17:13,1087.00,1087.00,1087.00,1087.00,1,0
10/12/2005,17:14,1087.00,1087.25,1087.00,1087.25,35,0
10/12/2005,17:15,1087.00,1087.25,1087.00,1087.00,1,7
10/12/2005,17:16,1087.00,1087.00,1086.75,1087.00,64,92
10/12/2005,17:17,1087.00,1087.00,1087.00,1087.00,2,0
10/12/2005,17:18,1087.00,1087.00,1087.00,1087.00,7,0
10/12/2005,17:19,1087.00,1087.00,1087.00,1087.00,35,0
10/12/2005,17:22,1087.25,1087.25,1087.25,1087.25,3,0
10/12/2005,17:23,1087.25,1087.25,1087.25,1087.25,2,0
10/12/2005,17:24,1087.25,1087.25,1087.25,1087.25,5,0
10/12/2005,17:25,1087.25,1087.25,1087.25,1087.25,7,0
10/12/2005,17:28,1087.00,1087.25,1087.00,1087.25,3,5
10/12/2005,17:30,1087.00,1087.00,1087.00,1087.00,0,2
10/12/2005,17:33,1087.25,1087.25,1087.25,1087.25,6,0
10/12/2005,17:34,1087.25,1087.25,1087.25,1087.25,4,0
10/12/2005,17:35,1087.25,1087.50,1087.00,1087.00,22,2
10/12/2005,17:36,1087.25,1087.25,1087.00,1087.00,1,1
10/12/2005,17:37,1087.25,1087.25,1087.25,1087.25,5,0
10/12/2005,17:39,1087.00,1087.00,1087.00,1087.00,0,1
10/12/2005,17:41,1087.25,1087.25,1087.25,1087.25,7,0
10/12/2005,17:42,1087.25,1087.25,1087.25,1087.25,2,0
10/12/2005,17:48,1087.25,1087.50,1087.25,1087.50,5,6
10/12/2005,17:49,1087.25,1087.25,1087.25,1087.25,0,32
10/12/2005,17:50,1087.00,1087.25,1087.00,1087.25,1,1
10/12/2005,17:52,1087.25,1087.25,1087.25,1087.25,5,0
10/12/2005,17:54,1087.25,1087.25,1087.25,1087.25,1,0
10/12/2005,17:55,1087.25,1087.25,1087.25,1087.25,4,0
10/12/2005,17:56,1087.25,1087.25,1087.25,1087.25,1,0
10/12/2005,17:57,1087.00,1087.00,1087.00,1087.00,0,3
10/12/2005,17:58,1087.25,1087.25,1087.25,1087.25,1,0
10/12/2005,17:59,1087.25,1087.25,1087.25,1087.25,3,0
10/12/2005,18:00,1087.50,1087.50,1087.50,1087.50,1,0
10/12/2005,18:01,1087.25,1087.25,1087.25,1087.25,0,2
10/12/2005,18:05,1087.50,1087.50,1087.50,1087.50,3,0
10/12/2005,18:07,1087.25,1087.25,1087.00,1087.00,0,100
10/12/2005,18:08,1087.25,1087.25,1087.25,1087.25,1,0
10/12/2005,18:09,1087.25,1087.25,1087.25,1087.25,14,0
10/12/2005,18:10,1087.25,1087.25,1087.00,1087.25,27,108
10/12/2005,18:11,1087.25,1087.25,1087.25,1087.25,6,0
10/12/2005,18:12,1087.25,1087.25,1087.25,1087.25,2,0
10/12/2005,18:14,1087.25,1087.25,1087.25,1087.25,1,0
10/12/2005,18:16,1087.25,1087.25,1086.75,1087.25,122,101
10/12/2005,18:17,1087.25,1087.25,1087.25,1087.25,52,0
10/12/2005,18:18,1087.25,1087.25,1087.25,1087.25,6,0
10/12/2005,18:19,1087.50,1087.50,1087.50,1087.50,4,0
10/12/2005,18:20,1087.50,1087.50,1087.25,1087.50,51,1
10/12/2005,18:21,1087.50,1087.50,1087.50,1087.50,51,0
10/12/2005,18:22,1087.50,1087.50,1087.50,1087.50,50,0
10/12/2005,18:23,1087.25,1087.50,1087.25,1087.50,12,5
10/12/2005,18:26,1087.50,1087.50,1087.50,1087.50,20,0
10/12/2005,18:27,1087.50,1087.50,1087.50,1087.50,1,0
10/12/2005,18:28,1087.25,1087.25,1087.25,1087.25,0,4
10/12/2005,18:31,1087.50,1087.50,1087.50,1087.50,1,0
10/12/2005,18:32,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,18:39,1087.25,1087.25,1087.25,1087.25,0,2
10/12/2005,18:41,1087.50,1087.50,1087.50,1087.50,4,0
10/12/2005,18:42,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,18:46,1087.50,1087.50,1087.50,1087.50,3,0
10/12/2005,18:47,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,18:54,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,18:55,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,18:59,1087.25,1087.25,1087.25,1087.25,0,4
10/12/2005,19:00,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,19:01,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,19:04,1087.50,1087.50,1087.25,1087.25,20,1
10/12/2005,19:05,1087.50,1087.50,1087.25,1087.25,1,1
10/12/2005,19:08,1087.50,1087.50,1087.25,1087.25,7,1
10/12/2005,19:09,1087.50,1087.50,1087.25,1087.25,1,1
10/12/2005,19:11,1087.50,1087.50,1087.25,1087.25,12,3
10/12/2005,19:12,1087.50,1087.50,1087.25,1087.25,2,1
10/12/2005,19:13,1087.50,1087.50,1087.25,1087.25,1,1
10/12/2005,19:14,1087.50,1087.50,1087.25,1087.25,4,1
10/12/2005,19:15,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,19:18,1087.50,1087.50,1087.50,1087.50,10,0
10/12/2005,19:19,1087.50,1087.50,1087.50,1087.50,73,0
10/12/2005,19:20,1087.50,1087.50,1087.50,1087.50,12,0
10/12/2005,19:21,1087.50,1087.50,1087.50,1087.50,3,0
10/12/2005,19:22,1087.50,1087.75,1087.50,1087.75,36,0
10/12/2005,19:25,1087.75,1087.75,1087.75,1087.75,2,0
10/12/2005,19:26,1087.50,1087.50,1087.50,1087.50,0,6
10/12/2005,19:27,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,19:29,1087.50,1087.50,1087.50,1087.50,0,5
10/12/2005,19:35,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,19:37,1087.75,1087.75,1087.75,1087.75,120,0
10/12/2005,19:38,1087.75,1087.75,1087.75,1087.75,5,0
10/12/2005,19:39,1087.75,1087.75,1087.50,1087.50,1,6
10/12/2005,19:41,1087.50,1087.50,1087.50,1087.50,0,2
10/12/2005,19:42,1087.50,1087.75,1087.50,1087.75,1,1
10/12/2005,19:45,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,19:46,1087.50,1087.50,1087.50,1087.50,0,9
10/12/2005,19:48,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,19:50,1087.50,1087.50,1087.50,1087.50,0,3
10/12/2005,19:52,1087.50,1087.50,1087.50,1087.50,0,2
10/12/2005,19:54,1087.50,1087.50,1087.50,1087.50,0,9
10/12/2005,19:57,1087.75,1087.75,1087.75,1087.75,5,0
10/12/2005,20:03,1087.50,1087.50,1087.50,1087.50,0,7
10/12/2005,20:04,1087.50,1087.50,1087.50,1087.50,0,15
10/12/2005,20:05,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,20:07,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,20:08,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,20:09,1087.50,1087.50,1087.50,1087.50,0,101
10/12/2005,20:10,1087.75,1087.75,1087.50,1087.50,1,1
10/12/2005,20:11,1087.50,1087.50,1087.50,1087.50,0,6
10/12/2005,20:14,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,20:17,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,20:21,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,20:26,1087.50,1087.50,1087.50,1087.50,0,119
10/12/2005,20:27,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,20:28,1087.50,1087.50,1087.50,1087.50,1,0
10/12/2005,20:30,1087.50,1087.50,1087.50,1087.50,3,0
10/12/2005,20:32,1087.50,1087.50,1087.50,1087.50,4,0
10/12/2005,20:33,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,20:35,1087.25,1087.25,1087.25,1087.25,0,2
10/12/2005,20:36,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,20:37,1087.25,1087.25,1087.25,1087.25,0,50
10/12/2005,20:38,1087.25,1087.25,1087.25,1087.25,0,12
10/12/2005,20:39,1087.25,1087.25,1087.25,1087.25,0,7
10/12/2005,20:40,1087.50,1087.50,1087.50,1087.50,18,0
10/12/2005,20:43,1087.50,1087.50,1087.25,1087.25,17,6
10/12/2005,20:44,1087.25,1087.25,1087.25,1087.25,0,3
10/12/2005,20:45,1087.25,1087.50,1087.25,1087.50,19,2
10/12/2005,20:46,1087.25,1087.25,1087.25,1087.25,0,2
10/12/2005,20:48,1087.50,1087.50,1087.50,1087.50,15,0
10/12/2005,20:49,1087.50,1087.50,1087.50,1087.50,1,0
10/12/2005,20:50,1087.50,1087.50,1087.50,1087.50,16,0
10/12/2005,20:51,1087.25,1087.25,1087.25,1087.25,0,100
10/12/2005,20:52,1087.50,1087.50,1087.50,1087.50,1,0
10/12/2005,20:53,1087.25,1087.50,1087.25,1087.50,4,1
10/12/2005,20:54,1087.50,1087.50,1087.50,1087.50,52,0
10/12/2005,20:56,1087.50,1087.50,1087.50,1087.50,17,0
10/12/2005,20:57,1087.50,1087.75,1087.50,1087.75,15,1
10/12/2005,20:58,1087.75,1087.75,1087.50,1087.50,4,20
10/12/2005,21:01,1087.50,1087.50,1087.25,1087.25,10,131
10/12/2005,21:02,1087.25,1087.25,1087.25,1087.25,0,13
10/12/2005,21:05,1087.00,1087.00,1086.75,1086.75,0,104
10/12/2005,21:06,1086.75,1086.75,1086.75,1086.75,0,11
10/12/2005,21:07,1087.00,1087.00,1086.75,1086.75,16,1
10/12/2005,21:08,1087.00,1087.00,1086.75,1086.75,5,10
10/12/2005,21:11,1087.00,1087.00,1087.00,1087.00,1,0
10/12/2005,21:12,1087.00,1087.00,1087.00,1087.00,20,0
10/12/2005,21:13,1087.00,1087.00,1087.00,1087.00,2,0
10/12/2005,21:16,1086.75,1086.75,1086.75,1086.75,0,18
10/12/2005,21:17,1087.00,1087.00,1087.00,1087.00,30,0
10/12/2005,21:18,1087.00,1087.00,1087.00,1087.00,1,0
10/12/2005,21:19,1087.00,1087.00,1087.00,1087.00,5,0
10/12/2005,21:20,1087.00,1087.25,1087.00,1087.25,2,0
10/12/2005,21:23,1087.00,1087.00,1087.00,1087.00,0,4
10/12/2005,21:24,1087.00,1087.00,1087.00,1087.00,0,25
10/12/2005,21:26,1087.25,1087.25,1087.25,1087.25,1,0
10/12/2005,21:28,1087.25,1087.25,1087.00,1087.25,82,1
10/12/2005,21:29,1087.25,1087.25,1087.25,1087.25,25,0
10/12/2005,21:30,1087.25,1087.25,1087.25,1087.25,2,0
10/12/2005,21:31,1087.25,1087.25,1087.25,1087.25,2,0
10/12/2005,21:32,1087.25,1087.50,1087.25,1087.50,5,0
10/12/2005,21:40,1087.50,1087.50,1087.50,1087.50,11,0
10/12/2005,21:48,1087.25,1087.25,1087.25,1087.25,0,13
10/12/2005,21:49,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,21:52,1087.25,1087.25,1087.25,1087.25,0,11
10/12/2005,21:55,1087.25,1087.25,1087.25,1087.25,0,5
10/12/2005,21:56,1087.25,1087.50,1087.25,1087.25,2,5
10/12/2005,21:57,1087.25,1087.25,1087.25,1087.25,0,1
10/12/2005,21:58,1087.25,1087.25,1087.25,1087.25,0,10
10/12/2005,21:59,1087.25,1087.25,1087.25,1087.25,0,10
10/12/2005,22:01,1087.25,1087.25,1087.25,1087.25,0,5
10/12/2005,22:05,1087.50,1087.50,1087.50,1087.50,5,0
10/12/2005,22:07,1087.50,1087.50,1087.50,1087.50,28,0
10/12/2005,22:13,1087.75,1087.75,1087.75,1087.75,13,0
10/12/2005,22:14,1087.75,1087.75,1087.75,1087.75,2,0
10/12/2005,22:15,1087.50,1087.50,1087.50,1087.50,0,5
10/12/2005,22:18,1087.50,1087.50,1087.50,1087.50,0,37
10/12/2005,22:20,1087.50,1087.50,1087.50,1087.50,0,5
10/12/2005,22:21,1087.50,1087.50,1087.50,1087.50,0,3
10/12/2005,22:22,1087.50,1087.50,1087.50,1087.50,0,3
10/12/2005,22:23,1087.50,1087.50,1087.50,1087.50,0,3
10/12/2005,22:24,1087.50,1087.50,1087.50,1087.50,0,13
10/12/2005,22:25,1087.50,1087.50,1087.50,1087.50,0,3
10/12/2005,22:37,1087.50,1087.75,1087.50,1087.75,2,5
10/12/2005,22:38,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,22:41,1087.50,1087.50,1087.50,1087.50,0,6
10/12/2005,22:42,1087.50,1087.50,1087.50,1087.50,0,4
10/12/2005,22:43,1087.50,1087.50,1087.50,1087.50,0,4
10/12/2005,22:44,1087.50,1087.50,1087.50,1087.50,0,7
10/12/2005,22:45,1087.50,1087.50,1087.50,1087.50,0,3
10/12/2005,22:46,1087.50,1087.50,1087.50,1087.50,0,3
10/12/2005,22:47,1087.50,1087.75,1087.50,1087.75,15,10
10/12/2005,22:50,1087.75,1087.75,1087.50,1087.50,1,2
10/12/2005,22:51,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,22:57,1087.75,1087.75,1087.50,1087.50,1,3
10/12/2005,22:59,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,23:00,1087.50,1087.75,1087.50,1087.75,2,1
10/12/2005,23:01,1087.50,1087.50,1087.50,1087.50,0,6
10/12/2005,23:02,1087.50,1087.75,1087.50,1087.50,25,4
10/12/2005,23:03,1087.50,1087.50,1087.50,1087.50,0,3
10/12/2005,23:04,1087.50,1087.75,1087.50,1087.50,35,4
10/12/2005,23:05,1087.50,1087.50,1087.50,1087.50,0,10
10/12/2005,23:07,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,23:11,1087.50,1087.50,1087.50,1087.50,0,11
10/12/2005,23:12,1087.50,1087.50,1087.50,1087.50,0,4
10/12/2005,23:13,1087.50,1087.50,1087.50,1087.50,0,7
10/12/2005,23:16,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,23:19,1087.50,1087.50,1087.50,1087.50,0,9
10/12/2005,23:20,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,23:21,1087.50,1087.75,1087.50,1087.75,1,4
10/12/2005,23:22,1087.50,1087.50,1087.50,1087.50,0,4
10/12/2005,23:23,1087.50,1087.75,1087.25,1087.75,2,6
10/12/2005,23:24,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,23:28,1087.50,1087.50,1087.50,1087.50,0,18
10/12/2005,23:29,1087.50,1087.50,1087.50,1087.50,0,1
10/12/2005,23:31,1087.75,1087.75,1087.75,1087.75,10,0
10/12/2005,23:32,1087.75,1087.75,1087.75,1087.75,1,0
10/12/2005,23:36,1087.50,1087.50,1087.25,1087.25,0,21
10/12/2005,23:39,1087.25,1087.25,1087.25,1087.25,0,16
10/12/2005,23:40,1087.25,1087.25,1087.25,1087.25,0,2
10/12/2005,23:41,1087.25,1087.25,1087.25,1087.25,0,5
10/12/2005,23:42,1087.00,1087.00,1087.00,1087.00,0,1
10/12/2005,23:43,1087.00,1087.00,1087.00,1087.00,0,1
10/12/2005,23:44,1087.25,1087.25,1087.25,1087.25,1,0
10/12/2005,23:47,1087.25,1087.25,1087.25,1087.25,55,0
10/12/2005,23:48,1087.25,1087.25,1087.25,1087.25,9,0
10/12/2005,23:49,1087.25,1087.25,1087.25,1087.25,1,0
10/12/2005,23:52,1087.25,1087.50,1087.25,1087.50,2,0
10/12/2005,23:56,1087.50,1087.50,1087.50,1087.50,5,0
10/13/2005,00:02,1087.25,1087.25,1087.25,1087.25,0,13
10/13/2005,00:03,1087.25,1087.50,1087.25,1087.50,1,5
10/13/2005,00:04,1087.25,1087.25,1087.25,1087.25,0,6
10/13/2005,00:05,1087.25,1087.25,1087.25,1087.25,0,8
10/13/2005,00:06,1087.25,1087.25,1087.25,1087.25,0,1
10/13/2005,00:07,1087.50,1087.50,1087.50,1087.50,16,0
10/13/2005,00:08,1087.50,1087.75,1087.50,1087.75,4,0
10/13/2005,00:10,1087.50,1087.50,1087.50,1087.50,0,10
10/13/2005,00:12,1087.75,1087.75,1087.75,1087.75,40,0
10/13/2005,00:13,1087.75,1087.75,1087.75,1087.75,1,0
10/13/2005,00:15,1087.75,1087.75,1087.75,1087.75,32,0
10/13/2005,00:17,1087.50,1087.50,1087.50,1087.50,0,1
10/13/2005,00:18,1087.50,1087.50,1087.50,1087.50,0,2
10/13/2005,00:20,1087.50,1087.75,1087.50,1087.75,5,1
10/13/2005,00:22,1087.75,1087.75,1087.75,1087.75,1,0
10/13/2005,00:25,1087.75,1087.75,1087.75,1087.75,2,0
10/13/2005,00:26,1087.75,1087.75,1087.75,1087.75,2,0
10/13/2005,00:27,1087.75,1087.75,1087.50,1087.50,1,1
10/13/2005,00:28,1087.50,1087.75,1087.50,1087.50,1,41
10/13/2005,00:31,1087.75,1087.75,1087.75,1087.75,5,0
10/13/2005,00:32,1087.50,1087.50,1087.50,1087.50,0,4
10/13/2005,00:33,1087.50,1087.75,1087.50,1087.75,1,1
10/13/2005,00:37,1087.75,1087.75,1087.75,1087.75,79,0
10/13/2005,00:38,1087.75,1088.00,1087.75,1088.00,5,0
10/13/2005,00:40,1087.75,1087.75,1087.75,1087.75,0,5
10/13/2005,00:41,1087.75,1087.75,1087.75,1087.75,0,14
10/13/2005,00:44,1087.75,1087.75,1087.75,1087.75,0,1
10/13/2005,00:45,1087.75,1087.75,1087.75,1087.75,0,7
10/13/2005,00:47,1087.75,1088.00,1087.75,1087.75,3,148
10/13/2005,00:48,1088.00,1088.00,1088.00,1088.00,20,0
10/13/2005,00:50,1087.75,1087.75,1087.75,1087.75,0,22
10/13/2005,00:51,1087.75,1087.75,1087.75,1087.75,0,47
10/13/2005,00:52,1087.75,1087.75,1087.75,1087.75,0,2
10/13/2005,00:55,1088.00,1088.00,1087.75,1088.00,201,1
10/13/2005,00:56,1087.75,1087.75,1087.75,1087.75,0,13
10/13/2005,00:58,1088.00,1088.00,1088.00,1088.00,1,0
10/13/2005,00:59,1088.00,1088.00,1088.00,1088.00,14,0
10/13/2005,01:01,1088.00,1088.00,1087.75,1087.75,3,13
10/13/2005,01:02,1087.75,1087.75,1087.75,1087.75,0,4
10/13/2005,01:03,1087.75,1088.00,1087.75,1088.00,5,1
10/13/2005,01:04,1088.00,1088.00,1088.00,1088.00,5,0
10/13/2005,01:05,1088.00,1088.25,1088.00,1088.00,89,1
10/13/2005,01:06,1088.25,1088.25,1088.00,1088.00,5,20
10/13/2005,01:07,1088.00,1088.50,1088.00,1088.50,576,45
10/13/2005,01:08,1088.50,1088.75,1088.50,1088.75,431,20
10/13/2005,01:10,1088.50,1088.50,1088.50,1088.50,0,1
10/13/2005,01:11,1088.75,1088.75,1088.75,1088.75,15,0
10/13/2005,01:12,1088.75,1089.00,1088.75,1089.00,247,6
10/13/2005,01:13,1089.00,1089.25,1088.75,1088.75,165,3
10/13/2005,01:14,1089.00,1089.00,1088.75,1088.75,15,2
10/13/2005,01:15,1089.00,1089.00,1089.00,1089.00,39,0
10/13/2005,01:16,1089.00,1089.00,1089.00,1089.00,17,0
10/13/2005,01:17,1089.00,1089.25,1089.00,1089.25,7,2
10/13/2005,01:18,1089.00,1089.25,1089.00,1089.25,4,4
10/13/2005,01:19,1089.25,1089.50,1089.00,1089.25,86,27
10/13/2005,01:20,1089.25,1089.25,1089.25,1089.25,0,1
10/13/2005,01:21,1089.25,1089.50,1089.25,1089.25,39,18
10/13/2005,01:23,1089.25,1089.25,1089.25,1089.25,0,50
10/13/2005,01:24,1089.50,1089.50,1089.25,1089.25,74,46
10/13/2005,01:25,1089.25,1089.75,1089.25,1089.50,42,16
10/13/2005,01:26,1089.50,1089.50,1089.50,1089.50,0,6
10/13/2005,01:27,1089.50,1089.75,1089.50,1089.50,1,5
10/13/2005,01:28,1089.50,1089.75,1089.50,1089.50,101,11
10/13/2005,01:29,1089.75,1089.75,1089.75,1089.75,26,0
10/13/2005,01:30,1089.50,1089.50,1089.50,1089.50,0,2
10/13/2005,01:31,1089.50,1089.50,1089.50,1089.50,0,53
10/13/2005,01:33,1089.50,1089.50,1089.50,1089.50,0,2
10/13/2005,01:34,1089.50,1089.50,1089.50,1089.50,0,59
10/13/2005,01:35,1089.50,1089.50,1089.50,1089.50,0,34
10/13/2005,01:36,1089.50,1089.50,1089.50,1089.50,0,34
10/13/2005,01:37,1089.50,1089.50,1089.50,1089.50,0,14
10/13/2005,01:39,1089.25,1089.25,1089.25,1089.25,0,1
10/13/2005,01:40,1089.50,1089.50,1089.50,1089.50,1,0
10/13/2005,01:42,1089.25,1089.25,1089.25,1089.25,0,1
10/13/2005,01:43,1089.25,1089.50,1089.25,1089.50,82,2
10/13/2005,01:44,1089.50,1089.50,1089.50,1089.50,8,0
10/13/2005,01:45,1089.50,1089.50,1089.50,1089.50,6,0
10/13/2005,01:46,1089.75,1089.75,1089.75,1089.75,1,0
10/13/2005,01:47,1089.75,1089.75,1089.75,1089.75,16,0
10/13/2005,01:48,1089.50,1089.50,1089.50,1089.50,0,3
10/13/2005,01:49,1089.75,1089.75,1089.50,1089.50,4,2
10/13/2005,01:50,1089.50,1089.75,1089.50,1089.50,50,109
10/13/2005,01:51,1089.50,1089.50,1089.50,1089.50,0,2
10/13/2005,01:52,1089.75,1090.00,1089.75,1089.75,52,32
10/13/2005,01:53,1090.00,1090.00,1089.75,1089.75,91,38
10/13/2005,01:54,1090.00,1090.00,1089.50,1089.75,58,14
10/13/2005,01:55,1089.75,1089.75,1089.75,1089.75,32,0
10/13/2005,01:56,1090.00,1090.00,1090.00,1090.00,134,0
10/13/2005,01:57,1090.00,1090.25,1089.75,1090.00,34,79
10/13/2005,01:58,1090.00,1090.00,1089.75,1090.00,3,31
10/13/2005,01:59,1090.00,1090.00,1090.00,1090.00,16,0
10/13/2005,02:00,1090.00,1090.25,1089.75,1090.25,30,5
10/13/2005,02:01,1090.00,1091.00,1090.00,1090.75,643,173
10/13/2005,02:02,1090.75,1091.25,1090.75,1091.00,524,295
10/13/2005,02:03,1091.00,1091.25,1090.75,1091.00,433,124
10/13/2005,02:04,1091.00,1091.00,1090.75,1091.00,209,148
10/13/2005,02:05,1091.00,1091.25,1091.00,1091.25,178,0
10/13/2005,02:06,1091.25,1091.50,1091.00,1091.25,352,65
10/13/2005,02:07,1091.00,1091.25,1091.00,1091.00,29,23
10/13/2005,02:08,1091.00,1091.00,1090.75,1090.75,0,139
10/13/2005,02:09,1090.75,1091.00,1090.50,1090.50,4,390
10/13/2005,02:10,1090.75,1090.75,1090.50,1090.50,2,112
10/13/2005,02:11,1090.50,1090.50,1090.00,1090.00,0,501
10/13/2005,02:12,1090.00,1090.00,1090.00,1090.00,0,56
10/13/2005,02:13,1090.00,1090.50,1090.00,1090.50,123,56
10/13/2005,02:14,1090.75,1090.75,1090.50,1090.50,5,163
10/13/2005,02:15,1090.50,1091.25,1090.50,1091.00,411,244
10/13/2005,02:16,1091.00,1091.25,1091.00,1091.25,263,228
10/13/2005,02:17,1091.00,1091.00,1090.75,1091.00,301,241
10/13/2005,02:18,1091.00,1091.00,1090.75,1090.75,193,3
10/13/2005,02:19,1090.75,1091.25,1090.75,1091.00,150,71
10/13/2005,02:20,1090.75,1090.75,1090.75,1090.75,0,29
10/13/2005,02:21,1091.00,1091.00,1091.00,1091.00,37,0
10/13/2005,02:22,1091.00,1091.00,1091.00,1091.00,23,0
10/13/2005,02:23,1091.00,1091.00,1091.00,1091.00,139,0
10/13/2005,02:24,1091.00,1091.00,1091.00,1091.00,137,0
10/13/2005,02:25,1091.00,1091.00,1090.75,1090.75,7,50
10/13/2005,02:26,1091.00,1091.00,1091.00,1091.00,38,0
10/13/2005,02:27,1091.00,1091.00,1091.00,1091.00,73,0
10/13/2005,02:28,1090.75,1090.75,1090.75,1090.75,0,5
10/13/2005,02:29,1091.00,1091.00,1091.00,1091.00,5,0
10/13/2005,02:30,1090.75,1090.75,1090.75,1090.75,0,1
10/13/2005,02:31,1091.00,1091.00,1091.00,1091.00,3,0
10/13/2005,02:32,1091.00,1091.00,1091.00,1091.00,58,0
10/13/2005,02:33,1091.25,1091.25,1091.25,1091.25,3,0
10/13/2005,02:34,1091.25,1091.50,1091.00,1091.25,191,138
10/13/2005,02:35,1091.00,1091.00,1091.00,1091.00,0,101
10/13/2005,02:36,1091.00,1091.00,1091.00,1091.00,0,97
10/13/2005,02:37,1091.00,1091.00,1091.00,1091.00,0,6
10/13/2005,02:38,1091.00,1091.25,1091.00,1091.25,1,77
10/13/2005,02:39,1091.00,1091.00,1091.00,1091.00,0,7
10/13/2005,02:40,1091.00,1091.00,1091.00,1091.00,0,113
10/13/2005,02:41,1091.00,1091.25,1091.00,1091.25,2,1
10/13/2005,02:43,1091.25,1091.25,1091.00,1091.00,51,26
10/13/2005,02:44,1091.00,1091.25,1091.00,1091.00,28,127
10/13/2005,02:45,1091.00,1091.25,1091.00,1091.00,5,146
10/13/2005,02:46,1091.00,1091.00,1091.00,1091.00,0,83
10/13/2005,02:47,1091.00,1091.00,1091.00,1091.00,0,56
10/13/2005,02:48,1090.75,1090.75,1090.00,1090.25,1,311
10/13/2005,02:49,1090.00,1090.00,1089.75,1090.00,80,100
10/13/2005,02:50,1089.75,1090.25,1089.75,1090.25,125,5
10/13/2005,02:51,1090.25,1090.25,1090.25,1090.25,47,0
10/13/2005,02:52,1090.25,1090.25,1090.00,1090.00,5,7
10/13/2005,02:53,1090.00,1090.00,1090.00,1090.00,0,1
10/13/2005,02:54,1090.00,1090.00,1089.75,1090.00,53,65
10/13/2005,02:55,1090.00,1090.00,1089.75,1090.00,51,4
10/13/2005,02:56,1090.00,1090.00,1090.00,1090.00,140,0
10/13/2005,02:57,1090.00,1090.25,1090.00,1090.00,4,57
10/13/2005,02:58,1090.00,1090.00,1090.00,1090.00,0,2
10/13/2005,02:59,1090.00,1090.00,1090.00,1090.00,0,21
10/13/2005,03:00,1090.00,1090.00,1089.75,1089.75,0,11
10/13/2005,03:01,1089.75,1089.75,1089.50,1089.75,11,196
10/13/2005,03:02,1089.75,1089.75,1089.50,1089.50,9,19
10/13/2005,03:03,1089.50,1089.75,1089.50,1089.50,1,21
10/13/2005,03:05,1089.50,1089.50,1089.25,1089.25,6,115
10/13/2005,03:06,1089.25,1089.50,1089.00,1089.00,3,164
10/13/2005,03:07,1089.25,1089.25,1089.25,1089.25,249,0
10/13/2005,03:08,1089.25,1089.25,1089.00,1089.00,122,39
10/13/2005,03:09,1089.25,1089.25,1088.75,1088.75,43,84
10/13/2005,03:10,1089.00,1089.00,1088.50,1088.50,74,247
10/13/2005,03:11,1088.50,1088.75,1088.25,1088.50,45,111
10/13/2005,03:12,1088.50,1088.50,1088.25,1088.50,22,31
10/13/2005,03:13,1088.50,1088.50,1088.25,1088.50,102,5
10/13/2005,03:14,1088.75,1089.00,1088.75,1089.00,158,0
10/13/2005,03:15,1089.00,1089.00,1088.50,1088.50,5,280
10/13/2005,03:16,1088.50,1088.75,1088.25,1088.50,97,5
10/13/2005,03:17,1088.50,1088.50,1088.50,1088.50,0,13
10/13/2005,03:19,1088.75,1088.75,1088.50,1088.50,1,5
10/13/2005,03:20,1088.50,1088.50,1088.50,1088.50,0,2
10/13/2005,03:21,1088.50,1088.75,1088.50,1088.75,5,137
10/13/2005,03:22,1088.75,1089.00,1088.50,1088.75,45,43
10/13/2005,03:23,1088.75,1089.00,1088.75,1089.00,121,7
10/13/2005,03:24,1088.75,1089.00,1088.75,1089.00,13,1
10/13/2005,03:25,1089.00,1089.00,1089.00,1089.00,55,0
10/13/2005,03:26,1089.00,1089.00,1089.00,1089.00,15,0
10/13/2005,03:27,1088.75,1089.00,1088.75,1089.00,4,1
10/13/2005,03:28,1088.75,1089.00,1088.75,1089.00,1,1
10/13/2005,03:29,1088.75,1088.75,1088.75,1088.75,0,43
10/13/2005,03:30,1088.75,1088.75,1088.50,1088.50,0,8
10/13/2005,03:31,1088.50,1088.75,1088.50,1088.50,4,75
10/13/2005,03:33,1088.75,1088.75,1088.50,1088.50,22,7
10/13/2005,03:34,1088.50,1088.50,1088.50,1088.50,0,2
10/13/2005,03:35,1088.75,1088.75,1088.75,1088.75,79,0
10/13/2005,03:36,1088.75,1088.75,1088.75,1088.75,1,0
10/13/2005,03:37,1089.00,1089.00,1088.75,1088.75,1,6
10/13/2005,03:39,1088.75,1088.75,1088.75,1088.75,0,5
10/13/2005,03:40,1088.75,1088.75,1088.75,1088.75,0,15
10/13/2005,03:45,1089.00,1089.00,1088.75,1088.75,1,45
10/13/2005,03:46,1088.75,1088.75,1088.75,1088.75,0,14
10/13/2005,03:47,1088.75,1088.75,1088.75,1088.75,0,41
10/13/2005,03:48,1088.75,1088.75,1088.75,1088.75,0,6
10/13/2005,03:49,1088.75,1088.75,1088.75,1088.75,0,21
10/13/2005,03:50,1089.00,1089.00,1088.75,1088.75,15,2
10/13/2005,03:54,1088.75,1088.75,1088.75,1088.75,0,6
10/13/2005,03:56,1089.00,1089.00,1088.75,1088.75,4,52
10/13/2005,03:57,1088.75,1088.75,1088.75,1088.75,0,12
10/13/2005,03:58,1088.75,1088.75,1088.75,1088.75,0,13
10/13/2005,03:59,1088.50,1088.50,1088.50,1088.50,0,135
10/13/2005,04:00,1088.25,1088.25,1088.25,1088.25,0,11
10/13/2005,04:01,1088.50,1088.75,1088.50,1088.75,38,0
10/13/2005,04:02,1088.75,1088.75,1088.50,1088.50,4,7
10/13/2005,04:03,1088.75,1088.75,1088.75,1088.75,89,0
10/13/2005,04:04,1088.75,1088.75,1088.50,1088.50,33,5
10/13/2005,04:06,1088.75,1088.75,1088.75,1088.75,10,0
10/13/2005,04:07,1088.50,1088.50,1088.50,1088.50,0,10
10/13/2005,04:08,1088.50,1088.50,1088.50,1088.50,0,5
10/13/2005,04:09,1088.50,1088.50,1088.50,1088.50,0,99
10/13/2005,04:10,1088.25,1088.25,1088.25,1088.25,0,4
10/13/2005,04:11,1088.50,1088.50,1088.50,1088.50,88,0
10/13/2005,04:12,1088.50,1088.50,1088.25,1088.50,56,4
10/13/2005,04:13,1088.75,1088.75,1088.50,1088.50,1,11
10/13/2005,04:14,1088.50,1088.75,1088.50,1088.50,1,56
10/13/2005,04:15,1088.50,1088.50,1088.25,1088.50,7,6
10/13/2005,04:16,1088.50,1088.50,1088.50,1088.50,18,0
10/13/2005,04:17,1088.50,1088.50,1088.25,1088.25,1,170
10/13/2005,04:18,1088.00,1088.25,1088.00,1088.25,1,10
10/13/2005,04:19,1088.25,1088.25,1088.00,1088.00,3,153
10/13/2005,04:20,1088.00,1088.00,1087.75,1088.00,16,4
10/13/2005,04:21,1088.00,1088.00,1087.50,1087.50,6,224
10/13/2005,04:22,1087.50,1087.75,1087.50,1087.50,15,162
10/13/2005,04:23,1087.50,1087.50,1087.25,1087.50,170,52
10/13/2005,04:24,1087.75,1087.75,1087.75,1087.75,62,0
10/13/2005,04:25,1087.50,1087.75,1087.50,1087.75,19,53
10/13/2005,04:26,1087.75,1088.00,1087.75,1088.00,171,0
10/13/2005,04:27,1088.00,1088.00,1087.75,1087.75,2,43
10/13/2005,04:28,1087.75,1087.75,1087.75,1087.75,0,107
10/13/2005,04:29,1087.75,1087.75,1087.75,1087.75,0,26
10/13/2005,04:30,1087.75,1087.75,1087.75,1087.75,0,57
10/13/2005,04:31,1087.75,1087.75,1087.75,1087.75,0,21
10/13/2005,04:32,1087.75,1087.75,1087.25,1087.25,0,160
10/13/2005,04:33,1087.25,1087.50,1087.25,1087.50,9,210
10/13/2005,04:34,1087.50,1087.50,1087.25,1087.50,14,1
10/13/2005,04:35,1087.25,1087.25,1087.25,1087.25,0,132
10/13/2005,04:36,1087.25,1087.25,1087.25,1087.25,0,161
10/13/2005,04:37,1087.00,1087.25,1087.00,1087.25,88,121
10/13/2005,04:38,1087.50,1087.50,1087.50,1087.50,158,0
10/13/2005,04:39,1087.75,1087.75,1087.50,1087.75,2,36
10/13/2005,04:40,1087.50,1087.50,1087.50,1087.50,0,1
10/13/2005,04:41,1087.75,1087.75,1087.75,1087.75,124,0
10/13/2005,04:42,1087.75,1087.75,1087.75,1087.75,16,0
10/13/2005,04:44,1087.75,1087.75,1087.75,1087.75,22,0
10/13/2005,04:45,1087.50,1087.50,1087.50,1087.50,0,1
10/13/2005,04:46,1087.50,1087.50,1087.50,1087.50,0,150
10/13/2005,04:47,1087.75,1087.75,1087.75,1087.75,2,0
10/13/2005,04:48,1087.75,1087.75,1087.75,1087.75,112,0
10/13/2005,04:49,1087.75,1087.75,1087.75,1087.75,17,0
10/13/2005,04:50,1087.75,1087.75,1087.75,1087.75,1,0
10/13/2005,04:51,1087.75,1087.75,1087.50,1087.50,58,30
10/13/2005,04:52,1087.50,1087.75,1087.25,1087.75,35,91
10/13/2005,04:53,1087.75,1087.75,1087.75,1087.75,1,0
10/13/2005,04:54,1087.75,1087.75,1087.50,1087.50,10,39
10/13/2005,04:55,1087.50,1087.50,1087.50,1087.50,0,2
10/13/2005,04:56,1087.25,1087.25,1087.25,1087.25,0,2
10/13/2005,04:57,1087.50,1087.50,1087.25,1087.50,6,42
10/13/2005,04:58,1087.50,1087.50,1087.25,1087.25,3,51
10/13/2005,04:59,1087.50,1087.50,1087.50,1087.50,65,0
10/13/2005,05:00,1087.25,1087.25,1087.25,1087.25,0,56
10/13/2005,05:01,1087.50,1087.50,1087.50,1087.50,3,0
10/13/2005,05:02,1087.25,1087.25,1087.00,1087.25,69,36
10/13/2005,05:03,1087.25,1087.25,1087.00,1087.25,65,50
10/13/2005,05:04,1087.25,1087.25,1087.00,1087.00,9,6
10/13/2005,05:05,1087.00,1087.25,1087.00,1087.25,94,2
10/13/2005,05:06,1087.25,1087.50,1087.25,1087.50,83,1
10/13/2005,05:07,1087.25,1087.75,1087.25,1087.50,7,141
10/13/2005,05:08,1087.50,1087.50,1087.25,1087.50,3,23
10/13/2005,05:09,1087.50,1087.50,1087.50,1087.50,2,0
10/13/2005,05:10,1087.50,1087.50,1087.50,1087.50,1,0
10/13/2005,05:11,1087.25,1087.50,1087.25,1087.50,10,7
10/13/2005,05:13,1087.50,1087.50,1087.50,1087.50,6,0
10/13/2005,05:14,1087.50,1087.75,1087.50,1087.75,138,4
10/13/2005,05:15,1087.50,1087.50,1087.50,1087.50,0,39
10/13/2005,05:16,1087.50,1087.75,1087.50,1087.50,2,34
10/13/2005,05:17,1087.25,1087.25,1087.25,1087.25,0,58
10/13/2005,05:18,1087.25,1087.50,1087.25,1087.50,54,6
10/13/2005,05:19,1087.50,1087.50,1087.50,1087.50,8,0
10/13/2005,05:20,1087.50,1087.50,1087.25,1087.25,10,53
10/13/2005,05:21,1087.00,1087.25,1087.00,1087.25,125,29
10/13/2005,05:22,1087.25,1087.50,1087.00,1087.25,65,9
10/13/2005,05:23,1087.25,1087.25,1087.25,1087.25,40,0
10/13/2005,05:24,1087.25,1087.25,1087.00,1087.25,44,6
10/13/2005,05:25,1087.25,1087.25,1087.25,1087.25,2,0
10/13/2005,05:26,1087.25,1087.25,1087.00,1087.25,19,6
10/13/2005,05:27,1087.25,1087.25,1087.00,1087.25,122,5
10/13/2005,05:28,1087.25,1087.25,1087.25,1087.25,61,0
10/13/2005,05:29,1087.25,1087.25,1087.00,1087.25,17,3
10/13/2005,05:30,1087.50,1087.50,1087.25,1087.50,175,6
10/13/2005,05:31,1087.50,1087.50,1087.50,1087.50,19,0
10/13/2005,05:32,1087.50,1087.50,1087.50,1087.50,56,0
10/13/2005,05:34,1087.50,1087.50,1087.50,1087.50,19,0
10/13/2005,05:35,1087.50,1087.75,1087.50,1087.75,7,0
10/13/2005,05:36,1087.50,1087.50,1087.50,1087.50,0,78
10/13/2005,05:37,1087.50,1087.50,1087.50,1087.50,0,20
10/13/2005,05:38,1087.25,1087.50,1087.25,1087.50,10,6
10/13/2005,05:39,1087.50,1087.50,1087.25,1087.25,5,11
10/13/2005,05:40,1087.25,1087.25,1087.25,1087.25,0,5
10/13/2005,05:41,1087.25,1087.25,1087.25,1087.25,0,5
10/13/2005,05:42,1087.25,1087.25,1087.00,1087.00,0,85
10/13/2005,05:43,1087.00,1087.25,1087.00,1087.00,1,18
10/13/2005,05:44,1087.25,1087.25,1087.00,1087.00,2,36
10/13/2005,05:45,1087.00,1087.00,1087.00,1087.00,0,10
10/13/2005,05:46,1087.25,1087.25,1087.00,1087.00,2,6
10/13/2005,05:47,1087.25,1087.25,1087.25,1087.25,4,0
10/13/2005,05:48,1087.00,1087.25,1087.00,1087.25,179,5
10/13/2005,05:49,1087.25,1087.25,1087.25,1087.25,137,0
10/13/2005,05:50,1087.00,1087.00,1087.00,1087.00,0,6
10/13/2005,05:51,1087.25,1087.25,1087.00,1087.00,1,3
10/13/2005,05:52,1087.00,1087.25,1087.00,1087.25,25,15
10/13/2005,05:53,1087.25,1087.25,1087.25,1087.25,65,0
10/13/2005,05:54,1087.50,1087.50,1087.25,1087.50,4,6
10/13/2005,05:55,1087.50,1087.50,1087.50,1087.50,32,0
10/13/2005,05:56,1087.50,1087.50,1087.50,1087.50,69,0
10/13/2005,05:57,1087.50,1087.75,1087.50,1087.50,38,1
10/13/2005,05:58,1087.50,1087.75,1087.50,1087.75,152,15
10/13/2005,05:59,1088.00,1088.00,1088.00,1088.00,3,0
10/13/2005,06:00,1088.00,1088.00,1087.50,1087.50,1,149
10/13/2005,06:01,1087.75,1087.75,1087.75,1087.75,201,0
10/13/2005,06:02,1087.75,1088.00,1087.50,1088.00,96,5
10/13/2005,06:03,1087.75,1088.00,1087.75,1088.00,272,3
10/13/2005,06:04,1088.00,1088.25,1088.00,1088.00,63,2
10/13/2005,06:05,1088.25,1088.25,1088.00,1088.25,2,3
10/13/2005,06:06,1088.00,1088.25,1088.00,1088.00,4,13
10/13/2005,06:07,1088.00,1088.25,1088.00,1088.25,1,2
10/13/2005,06:08,1088.00,1088.25,1088.00,1088.00,15,2
10/13/2005,06:09,1088.00,1088.00,1088.00,1088.00,0,11
10/13/2005,06:10,1088.25,1088.25,1088.00,1088.25,4,1
10/13/2005,06:11,1088.00,1088.00,1088.00,1088.00,0,25
10/13/2005,06:12,1088.00,1088.00,1088.00,1088.00,0,8
10/13/2005,06:13,1088.00,1088.00,1088.00,1088.00,0,8
10/13/2005,06:14,1088.00,1088.00,1088.00,1088.00,0,128
10/13/2005,06:15,1088.00,1088.00,1087.75,1087.75,0,6
10/13/2005,06:16,1088.00,1088.00,1088.00,1088.00,65,0
10/13/2005,06:18,1088.00,1088.00,1087.75,1087.75,98,8
10/13/2005,06:19,1087.75,1087.75,1087.75,1087.75,0,2
10/13/2005,06:20,1087.75,1087.75,1087.75,1087.75,0,243
10/13/2005,06:21,1087.75,1088.00,1087.75,1088.00,1,52
10/13/2005,06:22,1088.00,1088.00,1088.00,1088.00,95,0
10/13/2005,06:23,1087.75,1087.75,1087.50,1087.75,1,175
10/13/2005,06:25,1087.50,1087.75,1087.50,1087.75,1,10
10/13/2005,06:26,1087.50,1087.50,1087.50,1087.50,0,6
10/13/2005,06:27,1087.75,1087.75,1087.50,1087.75,28,18
10/13/2005,06:28,1087.50,1087.50,1087.00,1087.25,2,603
10/13/2005,06:29,1087.25,1087.25,1087.25,1087.25,129,0
10/13/2005,06:30,1087.25,1087.25,1087.25,1087.25,10,0
10/13/2005,06:31,1087.25,1087.25,1087.25,1087.25,184,0
10/13/2005,06:32,1087.00,1087.50,1087.00,1087.25,16,20
10/13/2005,06:33,1087.25,1087.50,1087.25,1087.50,4,42
10/13/2005,06:34,1087.25,1087.50,1087.25,1087.25,1,71
10/13/2005,06:35,1087.25,1087.25,1087.25,1087.25,0,6
10/13/2005,06:36,1087.50,1087.75,1087.50,1087.75,487,0
10/13/2005,06:37,1087.50,1087.75,1087.50,1087.50,1,444
10/13/2005,06:38,1087.25,1087.75,1087.25,1087.50,242,162
10/13/2005,06:39,1087.50,1087.75,1087.50,1087.50,183,1313
10/13/2005,06:40,1087.50,1087.50,1087.25,1087.50,306,8
10/13/2005,06:41,1087.50,1087.50,1087.25,1087.50,26,20
10/13/2005,06:42,1087.50,1087.50,1087.25,1087.25,75,90
10/13/2005,06:43,1087.25,1087.25,1087.25,1087.25,0,12
10/13/2005,06:44,1087.25,1087.50,1087.00,1087.50,157,125
10/13/2005,06:45,1087.25,1087.25,1087.25,1087.25,0,6
10/13/2005,06:46,1087.25,1087.25,1087.25,1087.25,0,216
10/13/2005,06:47,1087.25,1087.25,1087.00,1087.00,23,235
10/13/2005,06:48,1087.00,1087.00,1086.50,1086.75,234,667
10/13/2005,06:49,1086.75,1086.75,1086.50,1086.50,26,372
10/13/2005,06:50,1086.50,1086.50,1086.50,1086.50,0,373
10/13/2005,06:51,1086.75,1086.75,1086.25,1086.50,17,75
10/13/2005,06:52,1086.50,1086.50,1086.25,1086.50,28,7
10/13/2005,06:53,1086.50,1086.50,1086.25,1086.25,81,669
10/13/2005,06:54,1086.25,1086.50,1086.25,1086.25,1,319
10/13/2005,06:55,1086.50,1086.50,1086.00,1086.25,32,305
10/13/2005,06:56,1086.00,1086.25,1085.75,1086.00,89,412
10/13/2005,06:57,1085.75,1086.00,1085.50,1085.75,827,1348
10/13/2005,06:58,1085.75,1086.25,1085.50,1086.00,613,137
10/13/2005,06:59,1086.00,1086.00,1085.75,1085.75,42,205
10/13/2005,07:00,1085.75,1086.00,1085.50,1085.75,8,116
10/13/2005,07:01,1085.75,1085.75,1085.50,1085.50,238,62
10/13/2005,07:02,1085.50,1085.75,1085.50,1085.75,248,6
10/13/2005,07:03,1085.75,1086.00,1085.75,1085.75,39,16
10/13/2005,07:04,1085.75,1086.00,1085.75,1086.00,222,14
10/13/2005,07:05,1086.00,1086.00,1086.00,1086.00,205,0
10/13/2005,07:06,1086.00,1086.25,1086.00,1086.00,13,9
10/13/2005,07:07,1086.25,1086.25,1086.00,1086.00,111,17
10/13/2005,07:08,1086.00,1086.25,1086.00,1086.25,275,2
10/13/2005,07:09,1086.25,1086.25,1086.00,1086.25,263,7
10/13/2005,07:10,1086.25,1086.25,1086.00,1086.25,168,1
10/13/2005,07:11,1086.00,1086.25,1085.75,1085.75,2,122
10/13/2005,07:12,1086.00,1086.00,1085.75,1085.75,4,243
10/13/2005,07:13,1085.75,1085.75,1085.25,1085.50,55,585
10/13/2005,07:14,1085.50,1085.75,1085.50,1085.50,204,376
10/13/2005,07:15,1085.50,1085.75,1085.50,1085.75,89,1
10/13/2005,07:16,1085.75,1086.00,1085.50,1086.00,98,5
10/13/2005,07:17,1085.75,1086.00,1085.75,1086.00,22,176
10/13/2005,07:18,1085.75,1086.00,1085.75,1086.00,36,1
10/13/2005,07:19,1086.00,1086.25,1086.00,1086.00,322,228
10/13/2005,07:20,1085.75,1086.25,1085.75,1086.25,170,1
10/13/2005,07:21,1086.00,1086.00,1085.75,1086.00,99,214
10/13/2005,07:22,1086.00,1086.00,1086.00,1086.00,27,0
10/13/2005,07:23,1086.00,1086.00,1085.75,1085.75,54,25
10/13/2005,07:24,1086.00,1086.00,1085.75,1085.75,103,158
10/13/2005,07:25,1085.75,1086.00,1085.75,1086.00,1,65
10/13/2005,07:26,1085.75,1085.75,1085.50,1085.50,11,31
10/13/2005,07:27,1085.50,1085.75,1085.50,1085.75,134,1
10/13/2005,07:28,1085.75,1086.25,1085.75,1086.25,188,26
10/13/2005,07:29,1086.00,1086.25,1085.75,1086.25,47,159
10/13/2005,07:30,1085.75,1086.25,1085.75,1086.00,315,26
10/13/2005,07:31,1086.00,1086.25,1085.25,1085.50,796,898
10/13/2005,07:32,1085.50,1085.75,1085.25,1085.25,39,1046
10/13/2005,07:33,1085.25,1085.25,1083.75,1083.75,429,3256
10/13/2005,07:34,1083.75,1084.25,1083.00,1083.50,752,1684
10/13/2005,07:35,1083.25,1083.50,1082.00,1082.25,919,2143
10/13/2005,07:36,1082.25,1083.00,1082.25,1083.00,2000,1460
10/13/2005,07:37,1083.00,1083.25,1082.75,1083.00,762,467
10/13/2005,07:38,1083.00,1083.00,1082.50,1082.50,83,1168
10/13/2005,07:39,1082.50,1082.75,1082.50,1082.75,256,336
10/13/2005,07:40,1082.50,1082.75,1082.50,1082.75,169,317
10/13/2005,07:41,1082.50,1083.50,1082.50,1083.25,1678,381
10/13/2005,07:42,1083.25,1084.75,1083.25,1084.75,2193,40
10/13/2005,07:43,1084.50,1084.75,1084.25,1084.50,184,461
10/13/2005,07:44,1084.25,1084.75,1084.25,1084.25,524,434
10/13/2005,07:45,1084.25,1084.50,1084.25,1084.25,245,25
10/13/2005,07:46,1084.25,1084.50,1084.00,1084.25,98,311
10/13/2005,07:47,1084.25,1085.25,1084.00,1085.00,1598,166
10/13/2005,07:48,1085.00,1085.50,1084.75,1085.50,1449,187
10/13/2005,07:49,1085.50,1085.75,1085.25,1085.75,1091,799
10/13/2005,07:50,1085.75,1085.75,1085.25,1085.25,575,415
10/13/2005,07:51,1085.50,1085.50,1085.00,1085.00,25,766
10/13/2005,07:52,1085.00,1085.50,1085.00,1085.50,582,81
10/13/2005,07:53,1085.50,1085.50,1085.25,1085.25,346,2
10/13/2005,07:54,1085.25,1085.25,1085.25,1085.25,0,684
10/13/2005,07:55,1085.25,1085.50,1085.25,1085.50,10,1
10/13/2005,07:56,1085.25,1085.50,1085.25,1085.50,22,56
10/13/2005,07:57,1085.50,1085.50,1085.25,1085.50,22,54
10/13/2005,07:58,1085.50,1085.50,1085.25,1085.50,357,286
10/13/2005,07:59,1085.50,1086.00,1085.50,1085.75,499,57
10/13/2005,08:00,1086.00,1086.00,1085.50,1085.75,78,292
10/13/2005,08:01,1085.75,1086.00,1085.75,1085.75,9,190
10/13/2005,08:02,1086.00,1086.50,1085.50,1086.25,1428,279
10/13/2005,08:03,1086.25,1086.25,1086.00,1086.25,72,8
10/13/2005,08:04,1086.25,1086.50,1085.75,1086.25,360,403
10/13/2005,08:05,1086.50,1086.50,1086.25,1086.25,66,197
10/13/2005,08:06,1086.25,1086.75,1086.25,1086.25,312,203
10/13/2005,08:07,1086.50,1086.75,1086.25,1086.25,252,157
10/13/2005,08:08,1086.50,1086.50,1086.25,1086.25,134,208
10/13/2005,08:09,1086.50,1086.50,1086.25,1086.50,9,2
10/13/2005,08:10,1086.50,1086.75,1086.25,1086.50,233,15
10/13/2005,08:11,1086.50,1086.50,1086.00,1086.00,229,102
10/13/2005,08:12,1086.25,1086.50,1086.00,1086.25,82,10
10/13/2005,08:13,1086.50,1086.50,1086.25,1086.25,10,107
10/13/2005,08:14,1086.50,1086.50,1086.25,1086.25,22,79
10/13/2005,08:15,1086.50,1086.50,1085.50,1085.50,46,835
10/13/2005,08:16,1085.75,1085.75,1085.50,1085.75,39,10
10/13/2005,08:17,1085.75,1086.00,1085.50,1085.75,172,188
10/13/2005,08:18,1086.00,1086.00,1085.75,1085.75,12,67
10/13/2005,08:19,1085.75,1085.75,1085.25,1085.50,6,412
10/13/2005,08:20,1085.50,1085.50,1084.50,1084.75,553,1250
10/13/2005,08:21,1084.75,1084.75,1084.25,1084.50,93,372
10/13/2005,08:22,1084.50,1084.75,1084.25,1084.75,278,89
10/13/2005,08:23,1084.50,1084.75,1084.25,1084.50,227,231
10/13/2005,08:24,1084.50,1085.00,1084.50,1085.00,262,91
10/13/2005,08:25,1085.00,1085.50,1084.75,1085.50,625,174
10/13/2005,08:26,1085.25,1085.50,1084.75,1084.75,30,355
10/13/2005,08:27,1085.00,1085.00,1084.75,1085.00,15,202
10/13/2005,08:28,1085.00,1085.00,1084.75,1085.00,214,118
10/13/2005,08:29,1085.00,1085.25,1084.75,1085.00,181,169
10/13/2005,08:30,1085.25,1085.25,1084.75,1085.00,280,588
10/13/2005,08:31,1084.75,1085.75,1084.75,1085.75,2530,1516
10/13/2005,08:32,1085.50,1085.75,1085.25,1085.50,776,1382
10/13/2005,08:33,1085.75,1086.25,1085.50,1086.25,2858,1829
10/13/2005,08:34,1086.00,1088.00,1086.00,1088.00,7444,1991
10/13/2005,08:35,1087.75,1087.75,1086.50,1086.75,652,2810
10/13/2005,08:36,1087.00,1087.75,1086.75,1087.75,1685,1205
10/13/2005,08:37,1087.50,1088.25,1087.00,1088.00,3402,1389
10/13/2005,08:38,1088.00,1088.50,1087.50,1088.00,4706,1727
10/13/2005,08:39,1088.25,1088.25,1087.25,1087.75,3310,1248
10/13/2005,08:40,1088.00,1088.50,1087.50,1087.50,2887,2467
10/13/2005,08:41,1087.50,1087.75,1087.00,1087.25,2013,2190
10/13/2005,08:42,1087.25,1087.50,1086.75,1086.75,1453,3036
10/13/2005,08:43,1086.75,1087.00,1086.00,1086.00,1816,2719
10/13/2005,08:44,1086.00,1086.50,1084.50,1084.75,2998,4213
10/13/2005,08:45,1084.50,1085.50,1084.50,1085.25,2288,1787
10/13/2005,08:46,1085.25,1085.25,1084.50,1084.75,1828,2774
10/13/2005,08:47,1084.75,1085.00,1083.50,1083.75,1593,5197
10/13/2005,08:48,1083.75,1084.25,1083.25,1083.50,1522,3568
10/13/2005,08:49,1083.25,1084.75,1083.25,1084.50,2876,780
10/13/2005,08:50,1084.75,1085.00,1084.50,1084.75,1208,2005
10/13/2005,08:51,1084.75,1085.00,1084.00,1084.50,2390,2255
10/13/2005,08:52,1084.75,1084.75,1083.75,1084.25,1788,2220
10/13/2005,08:53,1084.25,1085.00,1083.75,1084.75,1920,1464
10/13/2005,08:54,1084.75,1085.00,1084.00,1084.50,1061,1913
10/13/2005,08:55,1084.25,1084.75,1083.25,1083.50,911,3131
10/13/2005,08:56,1083.50,1084.50,1083.25,1084.50,2396,640
10/13/2005,08:57,1084.50,1084.50,1083.75,1084.25,1608,1333
10/13/2005,08:58,1084.00,1085.00,1083.75,1084.75,4037,1538
10/13/2005,08:59,1084.75,1085.50,1084.50,1085.25,2894,1875
10/13/2005,09:00,1085.25,1085.75,1085.00,1085.50,2931,1219
10/13/2005,09:01,1085.50,1086.00,1085.25,1085.50,2197,2129
10/13/2005,09:02,1085.50,1085.75,1084.75,1085.50,2502,1972
10/13/2005,09:03,1085.75,1086.50,1085.25,1086.50,2939,1484
10/13/2005,09:04,1086.50,1087.00,1086.25,1086.75,2900,2728
10/13/2005,09:05,1086.50,1086.75,1086.00,1086.00,1277,1246
10/13/2005,09:06,1086.25,1087.50,1086.00,1087.25,3661,1651
10/13/2005,09:07,1087.25,1087.50,1087.00,1087.00,788,1102
10/13/2005,09:08,1087.25,1088.00,1086.50,1086.50,2604,2841
10/13/2005,09:09,1086.50,1086.50,1085.50,1086.00,2249,3794
10/13/2005,09:10,1085.75,1087.25,1085.75,1087.00,1910,1036
10/13/2005,09:11,1086.75,1087.25,1086.00,1086.25,1071,1849
10/13/2005,09:12,1086.25,1086.50,1085.75,1086.25,1675,2340
10/13/2005,09:13,1086.00,1086.50,1086.00,1086.25,419,725
10/13/2005,09:14,1086.25,1086.25,1085.50,1085.50,364,1023
10/13/2005,09:15,1085.50,1086.25,1085.00,1085.00,1113,1928
10/13/2005,09:16,1085.00,1086.00,1085.00,1085.75,966,349
10/13/2005,09:17,1085.50,1085.75,1084.75,1085.25,839,1769
10/13/2005,09:18,1085.25,1085.25,1084.75,1085.00,826,413
10/13/2005,09:19,1085.00,1085.50,1084.50,1084.50,819,1958
10/13/2005,09:20,1084.75,1085.25,1084.25,1085.00,1102,1052
10/13/2005,09:21,1085.00,1085.75,1084.75,1085.75,1555,660
10/13/2005,09:22,1085.75,1086.00,1085.50,1085.75,790,1814
10/13/2005,09:23,1085.75,1086.00,1085.50,1086.00,830,874
10/13/2005,09:24,1086.00,1086.25,1085.75,1086.00,1173,1372
10/13/2005,09:25,1085.75,1086.25,1085.75,1086.00,432,216
10/13/2005,09:26,1086.00,1087.00,1085.75,1086.50,2513,982
10/13/2005,09:27,1086.25,1086.50,1086.00,1086.50,1465,306
10/13/2005,09:28,1086.50,1087.25,1086.25,1087.25,1881,761
10/13/2005,09:29,1087.25,1087.75,1087.00,1087.25,1776,930
10/13/2005,09:30,1087.25,1087.50,1086.75,1087.25,552,343
10/13/2005,09:31,1087.00,1087.50,1086.50,1087.25,4695,2569
10/13/2005,09:32,1087.00,1087.75,1086.75,1087.50,3637,2134
10/13/2005,09:33,1087.25,1087.50,1086.75,1087.00,1023,1766
10/13/2005,09:34,1087.00,1087.25,1086.00,1086.50,624,2178
10/13/2005,09:35,1086.25,1086.25,1085.25,1085.50,462,3324
10/13/2005,09:36,1085.75,1086.75,1085.50,1086.50,1777,402
10/13/2005,09:37,1086.50,1087.75,1086.25,1087.50,3336,272
10/13/2005,09:38,1087.75,1088.00,1087.25,1088.00,2587,1556
10/13/2005,09:39,1088.00,1089.00,1088.00,1088.75,7326,3103
10/13/2005,09:40,1088.75,1090.00,1088.50,1089.50,10151,6262
10/13/2005,09:41,1089.50,1090.50,1089.50,1089.50,5829,3311
10/13/2005,09:42,1089.50,1090.50,1089.25,1090.00,2932,2511
10/13/2005,09:43,1090.00,1090.75,1090.00,1090.75,2519,1134
10/13/2005,09:44,1090.75,1091.00,1090.50,1090.75,2891,917
10/13/2005,09:45,1090.75,1091.00,1090.00,1090.00,2263,2339
10/13/2005,09:46,1090.25,1090.25,1089.50,1089.75,493,2790
10/13/2005,09:47,1089.50,1090.25,1089.50,1089.75,2410,666
10/13/2005,09:48,1089.75,1090.00,1089.00,1089.50,1286,3027
10/13/2005,09:49,1089.25,1089.75,1089.25,1089.50,756,698
10/13/2005,09:50,1089.75,1090.00,1089.25,1089.75,1166,662
10/13/2005,09:51,1089.75,1090.00,1089.25,1089.50,1395,1304
10/13/2005,09:52,1089.50,1090.00,1089.25,1090.00,1008,566
10/13/2005,09:53,1089.75,1090.00,1089.00,1089.50,299,2094
10/13/2005,09:54,1089.25,1089.75,1089.25,1089.50,723,458
10/13/2005,09:55,1089.25,1089.75,1089.25,1089.50,418,133
10/13/2005,09:56,1089.75,1089.75,1089.00,1089.25,618,1048
10/13/2005,09:57,1089.00,1089.75,1089.00,1089.25,1052,1033
10/13/2005,09:58,1089.50,1089.75,1089.00,1089.25,636,1299
10/13/2005,09:59,1089.25,1089.50,1088.75,1089.25,636,1525
10/13/2005,10:00,1089.50,1089.75,1089.00,1089.50,1346,750
10/13/2005,10:01,1089.50,1090.50,1089.00,1090.00,3612,1346
10/13/2005,10:02,1089.75,1090.50,1089.75,1090.00,695,1142
10/13/2005,10:03,1089.75,1090.00,1089.50,1089.50,213,507
10/13/2005,10:04,1089.50,1089.75,1089.00,1089.00,745,1382
10/13/2005,10:05,1089.25,1090.00,1089.25,1089.50,524,306
10/13/2005,10:06,1089.50,1090.00,1089.25,1089.75,420,517
10/13/2005,10:07,1089.75,1090.00,1089.50,1089.75,851,233
10/13/2005,10:08,1089.75,1089.75,1089.00,1089.25,168,941
10/13/2005,10:09,1089.25,1089.25,1088.00,1088.75,2389,4331
10/13/2005,10:10,1088.75,1088.75,1087.00,1087.50,646,4202
10/13/2005,10:11,1087.50,1088.00,1087.25,1088.00,1750,612
10/13/2005,10:12,1088.00,1088.00,1087.25,1087.50,201,1047
10/13/2005,10:13,1087.50,1087.50,1086.50,1086.75,1206,3406
10/13/2005,10:14,1086.75,1087.50,1086.50,1087.25,1571,204
10/13/2005,10:15,1087.25,1087.75,1087.00,1087.75,814,99
10/13/2005,10:16,1087.75,1087.75,1087.25,1087.50,962,968
10/13/2005,10:17,1087.50,1087.50,1087.25,1087.25,55,479
10/13/2005,10:18,1087.25,1087.50,1087.00,1087.25,332,1644
10/13/2005,10:19,1087.25,1087.75,1087.00,1087.75,1612,557
10/13/2005,10:20,1087.75,1088.25,1087.00,1087.75,1899,1708
10/13/2005,10:21,1087.50,1087.75,1087.25,1087.50,344,591
10/13/2005,10:22,1087.50,1087.50,1087.00,1087.25,514,392
10/13/2005,10:23,1087.00,1087.25,1086.25,1086.75,480,2344
10/13/2005,10:24,1086.75,1087.00,1086.50,1086.75,268,178
10/13/2005,10:25,1086.75,1087.75,1086.75,1087.50,1176,422
10/13/2005,10:26,1087.50,1087.50,1087.00,1087.25,319,461
10/13/2005,10:27,1087.25,1088.00,1087.25,1087.75,948,776
10/13/2005,10:28,1087.75,1087.75,1087.25,1087.50,518,459
10/13/2005,10:29,1087.50,1088.00,1087.25,1087.50,740,416
10/13/2005,10:30,1087.50,1087.75,1087.25,1087.50,201,171
10/13/2005,10:31,1087.50,1087.50,1086.25,1086.75,520,2422
10/13/2005,10:32,1086.75,1087.00,1086.25,1086.25,636,630
10/13/2005,10:33,1086.50,1086.75,1085.75,1086.25,1468,2593
10/13/2005,10:34,1086.25,1086.50,1085.75,1086.00,569,1184
10/13/2005,10:35,1086.00,1086.00,1085.50,1086.00,367,780
10/13/2005,10:36,1086.00,1086.00,1085.50,1085.75,620,727
10/13/2005,10:37,1085.75,1086.00,1085.50,1085.50,256,533
10/13/2005,10:38,1085.75,1085.75,1085.25,1085.50,534,1667
10/13/2005,10:39,1085.50,1085.75,1085.00,1085.50,779,2679
10/13/2005,10:40,1085.50,1086.25,1085.25,1086.25,1722,873
10/13/2005,10:41,1086.25,1086.50,1085.75,1086.25,1128,1020
10/13/2005,10:42,1086.25,1086.75,1085.75,1086.00,1983,2021
10/13/2005,10:43,1086.00,1086.25,1085.75,1086.00,211,153
10/13/2005,10:44,1085.75,1086.25,1085.75,1086.00,568,405
10/13/2005,10:45,1085.75,1086.00,1084.50,1084.50,598,4226
10/13/2005,10:46,1084.50,1085.25,1084.25,1085.00,1808,1636
10/13/2005,10:47,1085.00,1085.50,1085.00,1085.25,1170,160
10/13/2005,10:48,1085.25,1085.25,1084.25,1084.25,361,1929
10/13/2005,10:49,1084.50,1084.50,1083.50,1083.75,1391,3211
10/13/2005,10:50,1084.00,1084.00,1082.75,1082.75,1426,4638
10/13/2005,10:51,1083.00,1083.25,1082.75,1083.25,2388,3268
10/13/2005,10:52,1083.25,1083.75,1083.00,1083.75,1515,1486
10/13/2005,10:53,1083.75,1084.00,1083.50,1084.00,964,552
10/13/2005,10:54,1083.75,1084.00,1083.50,1083.75,493,873
10/13/2005,10:55,1083.75,1084.00,1083.25,1083.25,479,1574
10/13/2005,10:56,1083.25,1083.50,1082.75,1082.75,363,2240
10/13/2005,10:57,1082.75,1083.25,1082.25,1082.75,1468,3023
10/13/2005,10:58,1082.75,1083.00,1080.75,1081.25,2407,10320
10/13/2005,10:59,1081.00,1081.00,1079.50,1080.25,7609,8661
10/13/2005,11:00,1080.50,1080.75,1080.00,1080.50,2808,2045
10/13/2005,11:01,1080.50,1081.00,1080.25,1081.00,1203,1200
10/13/2005,11:02,1081.00,1082.25,1080.75,1082.00,5138,2551
10/13/2005,11:03,1082.25,1082.50,1081.75,1081.75,1876,2842
10/13/2005,11:04,1081.75,1082.50,1081.50,1082.25,2519,956
10/13/2005,11:05,1082.25,1082.25,1081.50,1082.00,1166,1421
10/13/2005,11:06,1082.00,1082.00,1081.50,1081.50,453,630
10/13/2005,11:07,1081.75,1081.75,1081.25,1081.50,755,822
10/13/2005,11:08,1081.50,1082.00,1081.50,1081.75,970,714
10/13/2005,11:09,1081.75,1082.00,1081.00,1081.75,834,626
10/13/2005,11:10,1081.50,1081.75,1080.00,1080.25,861,2021
10/13/2005,11:11,1080.25,1081.25,1080.00,1080.75,1119,649
10/13/2005,11:12,1080.50,1081.00,1080.25,1080.25,681,1015
10/13/2005,11:13,1080.25,1081.50,1080.00,1081.25,1430,929
10/13/2005,11:14,1081.25,1081.75,1081.00,1081.75,826,277
10/13/2005,11:15,1081.75,1081.75,1080.50,1081.00,656,1810
10/13/2005,11:16,1081.25,1082.25,1081.00,1081.75,4123,943
10/13/2005,11:17,1081.75,1082.00,1080.75,1081.25,562,1526
10/13/2005,11:18,1081.00,1081.50,1080.75,1081.50,651,296
10/13/2005,11:19,1081.25,1081.75,1081.25,1081.50,942,623
10/13/2005,11:20,1081.50,1081.75,1081.25,1081.50,361,343
10/13/2005,11:21,1081.75,1081.75,1081.25,1081.50,348,302
10/13/2005,11:22,1081.50,1081.50,1080.50,1080.75,320,1934
10/13/2005,11:23,1080.75,1081.00,1080.00,1080.50,1307,1835
10/13/2005,11:24,1080.50,1080.75,1080.00,1080.25,444,967
10/13/2005,11:25,1080.25,1080.25,1078.75,1080.00,5373,5324
10/13/2005,11:26,1080.00,1080.50,1079.50,1080.00,1238,2504
10/13/2005,11:27,1080.00,1080.25,1079.25,1079.75,850,1966
10/13/2005,11:28,1079.75,1080.00,1078.75,1079.75,1694,1915
10/13/2005,11:29,1079.50,1080.50,1079.50,1080.25,1875,652
10/13/2005,11:30,1080.25,1080.75,1080.25,1080.25,1292,1267
10/13/2005,11:31,1080.50,1080.75,1080.25,1080.25,1040,1784
10/13/2005,11:32,1080.50,1081.50,1080.50,1081.00,2600,824
10/13/2005,11:33,1081.25,1081.75,1080.50,1081.75,1968,812
10/13/2005,11:34,1081.75,1082.00,1081.25,1081.75,1506,1292
10/13/2005,11:35,1081.50,1081.75,1081.25,1081.25,340,714
10/13/2005,11:36,1081.25,1081.75,1081.00,1081.25,634,913
10/13/2005,11:37,1081.25,1081.75,1081.25,1081.50,320,186
10/13/2005,11:38,1081.50,1082.00,1081.50,1081.50,666,448
10/13/2005,11:39,1081.50,1081.75,1081.25,1081.75,481,83
10/13/2005,11:40,1081.75,1081.75,1081.00,1081.25,325,912
10/13/2005,11:41,1081.25,1081.50,1080.75,1081.00,589,905
10/13/2005,11:42,1081.00,1081.75,1081.00,1081.75,1071,227
10/13/2005,11:43,1081.50,1081.75,1081.50,1081.50,604,51
10/13/2005,11:44,1081.50,1083.00,1081.50,1082.75,6566,1493
10/13/2005,11:45,1082.75,1084.00,1082.50,1083.50,5340,1944
10/13/2005,11:46,1083.50,1084.00,1083.00,1083.50,1304,800
10/13/2005,11:47,1083.75,1084.00,1083.25,1083.75,895,1130
10/13/2005,11:48,1083.75,1084.00,1083.50,1083.50,1936,629
10/13/2005,11:49,1083.75,1084.75,1083.50,1084.75,4725,754
10/13/2005,11:50,1084.75,1085.25,1084.25,1085.25,3243,1486
10/13/2005,11:51,1085.25,1085.50,1084.75,1084.75,1258,1769
10/13/2005,11:52,1084.75,1085.25,1083.25,1083.50,1987,3266
10/13/2005,11:53,1083.50,1083.50,1083.00,1083.25,683,951
10/13/2005,11:54,1083.50,1083.75,1083.25,1083.50,908,192
10/13/2005,11:55,1083.75,1083.75,1083.25,1083.25,191,531
10/13/2005,11:56,1083.25,1083.50,1082.50,1083.25,1326,1993
10/13/2005,11:57,1083.25,1083.50,1083.00,1083.00,364,520
10/13/2005,11:58,1083.25,1083.50,1083.00,1083.50,441,121
10/13/2005,11:59,1083.25,1084.00,1083.25,1083.75,1456,217
10/13/2005,12:00,1083.50,1083.75,1083.50,1083.75,241,290
10/13/2005,12:01,1083.75,1083.75,1083.25,1083.75,116,676
10/13/2005,12:02,1083.50,1083.75,1082.75,1083.00,793,1083
10/13/2005,12:03,1083.00,1083.00,1082.75,1082.75,358,83
10/13/2005,12:04,1083.00,1083.00,1082.25,1082.50,427,856
10/13/2005,12:05,1082.75,1082.75,1081.75,1082.25,1134,1417
10/13/2005,12:06,1082.00,1082.75,1081.75,1082.75,1347,737
10/13/2005,12:07,1082.75,1082.75,1082.00,1082.25,418,644
10/13/2005,12:08,1082.00,1082.50,1082.00,1082.50,168,31
10/13/2005,12:09,1082.50,1082.75,1082.25,1082.50,226,219
10/13/2005,12:10,1082.25,1082.50,1081.75,1081.75,255,1231
10/13/2005,12:11,1081.75,1081.75,1081.00,1081.25,949,2228
10/13/2005,12:12,1081.25,1081.75,1081.00,1081.50,232,342
10/13/2005,12:13,1081.75,1082.25,1081.50,1082.25,617,362
10/13/2005,12:14,1082.00,1082.50,1082.00,1082.25,534,236
10/13/2005,12:15,1082.25,1082.50,1082.00,1082.25,74,98
10/13/2005,12:16,1082.25,1082.50,1081.75,1082.25,328,193
10/13/2005,12:17,1082.00,1082.25,1081.75,1082.25,332,246
10/13/2005,12:18,1082.25,1082.75,1082.25,1082.50,1033,120
10/13/2005,12:19,1082.75,1082.75,1081.75,1082.00,56,653
10/13/2005,12:20,1082.00,1082.25,1081.50,1081.75,266,552
10/13/2005,12:21,1081.75,1081.75,1081.25,1081.25,730,568
10/13/2005,12:22,1081.50,1081.75,1081.25,1081.75,201,53
10/13/2005,12:23,1081.75,1081.75,1081.25,1081.50,26,301
10/13/2005,12:24,1081.25,1081.50,1080.50,1080.75,557,1848
10/13/2005,12:25,1080.75,1081.00,1080.50,1080.75,60,633
10/13/2005,12:26,1081.00,1081.75,1080.75,1081.75,1580,149
10/13/2005,12:27,1081.75,1082.00,1081.50,1081.50,690,102
10/13/2005,12:28,1081.50,1082.00,1081.50,1081.75,654,279
10/13/2005,12:29,1081.75,1082.00,1081.00,1081.50,315,341
10/13/2005,12:30,1081.50,1081.75,1081.25,1081.50,819,316
10/13/2005,12:31,1081.75,1082.00,1081.50,1081.50,368,186
10/13/2005,12:32,1081.50,1081.75,1081.25,1081.50,98,240
10/13/2005,12:33,1081.50,1081.50,1081.00,1081.25,195,713
10/13/2005,12:34,1081.25,1081.50,1081.25,1081.50,135,29
10/13/2005,12:35,1081.50,1081.75,1081.25,1081.50,113,248
10/13/2005,12:36,1081.25,1081.50,1081.25,1081.50,67,146
10/13/2005,12:37,1081.50,1081.50,1081.00,1081.25,468,343
10/13/2005,12:38,1081.50,1082.00,1081.25,1081.75,831,321
10/13/2005,12:39,1081.75,1081.75,1081.50,1081.50,74,8
10/13/2005,12:40,1081.75,1081.75,1081.50,1081.75,148,57
10/13/2005,12:41,1081.75,1082.00,1081.25,1081.25,750,673
10/13/2005,12:42,1081.25,1081.50,1081.00,1081.00,39,841
10/13/2005,12:43,1081.00,1081.25,1080.75,1081.00,253,635
10/13/2005,12:44,1081.00,1081.25,1080.25,1080.50,158,1826
10/13/2005,12:45,1080.50,1081.00,1080.25,1080.50,726,558
10/13/2005,12:46,1080.75,1081.00,1079.75,1080.00,806,1795
10/13/2005,12:47,1080.00,1080.25,1079.75,1080.00,685,718
10/13/2005,12:48,1080.00,1080.00,1079.00,1079.50,1321,2455
10/13/2005,12:49,1079.50,1080.75,1079.50,1080.25,3084,727
10/13/2005,12:50,1080.25,1080.75,1080.25,1080.25,267,506
10/13/2005,12:51,1080.25,1080.50,1080.00,1080.25,270,401
10/13/2005,12:52,1080.25,1081.25,1080.25,1081.00,2230,378
10/13/2005,12:53,1081.00,1081.25,1080.75,1081.25,531,157
10/13/2005,12:54,1081.50,1082.75,1081.25,1082.50,3723,1225
10/13/2005,12:55,1082.50,1083.25,1082.25,1083.00,3293,2722
10/13/2005,12:56,1082.75,1083.00,1082.50,1082.75,1076,790
10/13/2005,12:57,1082.75,1083.25,1082.75,1082.75,1215,508
10/13/2005,12:58,1083.00,1083.00,1082.25,1082.75,1105,1000
10/13/2005,12:59,1083.00,1083.00,1082.75,1082.75,352,27
10/13/2005,13:00,1082.75,1083.25,1082.75,1082.75,345,490
10/13/2005,13:01,1083.00,1083.75,1082.75,1083.50,3115,1543
10/13/2005,13:02,1083.75,1084.25,1083.50,1084.00,2692,1465
10/13/2005,13:03,1084.00,1084.25,1083.75,1084.00,665,1094
10/13/2005,13:04,1084.00,1084.75,1083.75,1084.25,2690,1039
10/13/2005,13:05,1084.25,1085.25,1084.00,1085.25,2891,1697
10/13/2005,13:06,1085.00,1085.75,1084.50,1084.50,2399,4166
10/13/2005,13:07,1084.75,1085.00,1084.25,1085.00,1796,955
10/13/2005,13:08,1085.00,1086.00,1084.75,1086.00,4595,736
10/13/2005,13:09,1086.00,1086.25,1085.50,1085.75,1805,2225
10/13/2005,13:10,1085.75,1086.25,1085.00,1085.25,1332,1188
10/13/2005,13:11,1085.25,1085.50,1084.25,1084.75,1426,2044
10/13/2005,13:12,1085.00,1085.00,1083.50,1083.50,595,1951
10/13/2005,13:13,1083.50,1084.00,1083.25,1083.75,1818,1105
10/13/2005,13:14,1084.00,1084.25,1083.75,1084.00,675,590
10/13/2005,13:15,1084.25,1084.75,1084.00,1084.25,1896,549
10/13/2005,13:16,1084.25,1085.25,1084.25,1085.00,845,535
10/13/2005,13:17,1084.75,1085.00,1084.00,1084.00,402,769
10/13/2005,13:18,1084.00,1084.50,1084.00,1084.50,761,26
10/13/2005,13:19,1084.50,1085.75,1084.50,1085.50,2705,748
10/13/2005,13:20,1085.50,1085.75,1084.75,1085.00,227,985
10/13/2005,13:21,1085.00,1086.25,1084.75,1085.75,4721,1251
10/13/2005,13:22,1086.00,1087.50,1085.75,1087.50,4577,1293
10/13/2005,13:23,1087.50,1088.50,1087.00,1087.75,6058,3747
10/13/2005,13:24,1087.75,1088.50,1087.50,1088.25,1768,798
10/13/2005,13:25,1088.50,1089.25,1087.75,1088.00,4963,4382
10/13/2005,13:26,1088.00,1088.25,1087.00,1087.25,1887,1468
10/13/2005,13:27,1087.50,1088.00,1087.00,1087.75,2228,1502
10/13/2005,13:28,1087.75,1087.75,1086.75,1086.75,298,1273
10/13/2005,13:29,1086.75,1087.25,1086.00,1086.25,1292,2176
10/13/2005,13:30,1086.25,1086.25,1085.50,1085.75,720,1813
10/13/2005,13:31,1085.75,1086.50,1085.75,1086.50,1540,512
10/13/2005,13:32,1086.25,1086.75,1086.00,1086.75,1494,328
10/13/2005,13:33,1086.75,1087.75,1086.75,1087.25,1820,637
10/13/2005,13:34,1087.25,1088.50,1087.25,1087.50,2552,1757
10/13/2005,13:35,1087.50,1088.25,1087.25,1088.00,1320,722
10/13/2005,13:36,1088.25,1089.75,1088.00,1089.50,5248,2112
10/13/2005,13:37,1089.50,1090.00,1089.25,1089.75,3581,2258
10/13/2005,13:38,1089.75,1090.00,1088.75,1088.75,2872,3684
10/13/2005,13:39,1088.75,1090.50,1088.75,1090.25,4880,3237
10/13/2005,13:40,1090.00,1090.75,1089.75,1089.75,3812,3693
10/13/2005,13:41,1090.00,1090.75,1089.75,1089.75,2130,1962
10/13/2005,13:42,1089.75,1090.00,1088.75,1089.00,1163,2081
10/13/2005,13:43,1089.00,1089.75,1088.75,1089.25,838,1525
10/13/2005,13:44,1089.00,1089.25,1088.25,1088.25,309,2607
10/13/2005,13:45,1088.25,1088.75,1087.25,1087.75,1433,3243
10/13/2005,13:46,1087.75,1088.75,1087.25,1088.50,1292,1091
10/13/2005,13:47,1088.50,1089.75,1088.25,1089.50,1937,842
10/13/2005,13:48,1089.50,1090.50,1089.25,1090.00,1854,743
10/13/2005,13:49,1090.25,1091.00,1089.50,1089.75,3864,2846
10/13/2005,13:50,1090.00,1090.00,1088.50,1088.75,972,1979
10/13/2005,13:51,1088.75,1089.00,1087.50,1087.75,1162,1921
10/13/2005,13:52,1087.75,1088.50,1087.50,1088.25,1685,449
10/13/2005,13:53,1088.50,1088.75,1088.00,1088.50,485,445
10/13/2005,13:54,1088.50,1088.75,1088.00,1088.25,708,111
10/13/2005,13:55,1088.50,1089.00,1088.25,1088.75,1034,344
10/13/2005,13:56,1088.75,1089.00,1088.50,1088.75,167,101
10/13/2005,13:57,1088.50,1088.75,1087.50,1087.75,1031,1377
10/13/2005,13:58,1088.00,1088.25,1087.50,1087.75,828,761
10/13/2005,13:59,1087.75,1088.00,1087.50,1087.75,377,1366
10/13/2005,14:00,1087.75,1088.25,1087.25,1087.25,866,1406
10/13/2005,14:01,1087.50,1088.50,1087.25,1088.25,1503,509
10/13/2005,14:02,1088.50,1089.00,1088.25,1088.75,1014,556
10/13/2005,14:03,1088.75,1090.00,1088.50,1090.00,4471,708
10/13/2005,14:04,1089.75,1090.25,1089.25,1089.50,1765,1550
10/13/2005,14:05,1089.50,1089.75,1089.25,1089.50,678,367
10/13/2005,14:06,1089.50,1090.00,1089.00,1089.75,1364,484
10/13/2005,14:07,1089.75,1090.00,1088.75,1088.75,709,1322
10/13/2005,14:08,1089.00,1089.50,1088.50,1089.50,1237,644
10/13/2005,14:09,1089.50,1089.75,1088.50,1088.75,775,1195
10/13/2005,14:10,1088.75,1089.25,1088.75,1089.25,806,534
10/13/2005,14:11,1089.25,1089.25,1087.50,1088.50,1655,3238
10/13/2005,14:12,1088.50,1088.50,1087.75,1088.25,240,685
10/13/2005,14:13,1088.00,1089.00,1087.75,1088.75,1981,418
10/13/2005,14:14,1088.50,1088.75,1088.00,1088.50,419,762
10/13/2005,14:15,1088.50,1088.50,1088.25,1088.50,308,25
10/13/2005,14:16,1088.50,1088.50,1088.00,1088.25,169,230
10/13/2005,14:17,1088.00,1088.25,1086.75,1087.00,470,2398
10/13/2005,14:18,1087.00,1087.25,1086.00,1086.50,1948,2471
10/13/2005,14:19,1086.75,1087.50,1086.50,1087.00,1718,509
10/13/2005,14:20,1087.00,1087.50,1086.50,1086.50,896,644
10/13/2005,14:21,1086.75,1087.00,1086.50,1086.75,400,411
10/13/2005,14:22,1087.00,1087.00,1086.50,1086.75,405,506
10/13/2005,14:23,1087.00,1087.25,1086.50,1087.25,462,191
10/13/2005,14:24,1087.25,1087.25,1086.75,1087.00,204,343
10/13/2005,14:25,1087.25,1087.75,1087.00,1087.25,684,240
10/13/2005,14:26,1087.50,1088.00,1087.25,1088.00,635,370
10/13/2005,14:27,1087.75,1087.75,1087.25,1087.25,26,403
10/13/2005,14:28,1087.25,1087.50,1086.75,1087.00,336,814
10/13/2005,14:29,1087.25,1087.75,1087.25,1087.75,672,248
10/13/2005,14:30,1087.75,1088.25,1087.50,1088.25,1478,578
10/13/2005,14:31,1088.25,1088.25,1087.25,1087.75,676,1212
10/13/2005,14:32,1087.75,1088.00,1087.50,1087.75,570,78
10/13/2005,14:33,1087.75,1088.00,1087.00,1087.00,156,1773
10/13/2005,14:34,1087.00,1088.00,1087.00,1088.00,737,110
10/13/2005,14:35,1088.00,1088.00,1087.25,1087.50,125,407
10/13/2005,14:36,1087.50,1088.00,1087.25,1087.75,516,38
10/13/2005,14:37,1088.00,1088.25,1087.75,1088.00,706,529
10/13/2005,14:38,1088.00,1088.00,1087.75,1087.75,152,56
10/13/2005,14:39,1088.00,1088.00,1087.50,1087.75,526,166
10/13/2005,14:40,1088.00,1088.25,1087.75,1088.00,522,646
10/13/2005,14:41,1088.00,1088.25,1087.50,1088.00,541,411
10/13/2005,14:42,1088.00,1088.50,1087.75,1088.00,1722,596
10/13/2005,14:43,1088.00,1088.50,1087.25,1087.50,806,2024
10/13/2005,14:44,1087.50,1087.75,1087.25,1087.50,894,790
10/13/2005,14:45,1087.50,1087.50,1086.75,1087.00,533,1293
10/13/2005,14:46,1086.75,1088.50,1086.75,1088.25,2567,1073
10/13/2005,14:47,1088.25,1088.50,1087.75,1088.00,514,671
10/13/2005,14:48,1088.00,1089.50,1088.00,1089.50,5240,1794
10/13/2005,14:49,1089.50,1089.75,1089.00,1089.25,1602,1634
10/13/2005,14:50,1089.25,1089.75,1088.50,1088.75,1099,1334
10/13/2005,14:51,1088.75,1089.00,1088.50,1089.00,694,510
10/13/2005,14:52,1089.00,1089.25,1088.75,1088.75,694,335
10/13/2005,14:53,1089.00,1089.00,1088.50,1088.50,290,663
10/13/2005,14:54,1088.50,1089.25,1088.50,1089.00,1772,916
10/13/2005,14:55,1089.00,1089.00,1088.00,1088.25,790,1603
10/13/2005,14:56,1088.50,1089.00,1088.25,1088.75,1223,975
10/13/2005,14:57,1088.75,1089.00,1088.25,1088.25,1116,1610
10/13/2005,14:58,1088.50,1088.50,1088.00,1088.00,1303,1610
10/13/2005,14:59,1088.25,1088.50,1088.00,1088.25,1084,2073
10/13/2005,15:00,1088.25,1088.25,1087.50,1087.75,1655,2430
10/13/2005,15:01,1087.50,1088.50,1087.25,1087.50,2756,4016
10/13/2005,15:02,1087.25,1087.50,1085.75,1086.25,1945,4466
10/13/2005,15:03,1086.00,1086.75,1085.75,1086.50,2394,1468
10/13/2005,15:04,1086.50,1086.75,1086.25,1086.75,803,990
10/13/2005,15:05,1086.75,1086.75,1086.50,1086.75,108,303
10/13/2005,15:06,1086.50,1086.75,1086.25,1086.25,365,1001
10/13/2005,15:07,1086.25,1086.50,1086.00,1086.25,1205,969
10/13/2005,15:08,1086.25,1086.50,1086.00,1086.50,788,362
10/13/2005,15:09,1086.50,1086.50,1085.50,1085.75,329,1171
10/13/2005,15:10,1085.50,1086.00,1085.00,1085.25,1429,1765
10/13/2005,15:11,1085.50,1085.75,1084.50,1085.75,2193,2761
10/13/2005,15:12,1085.50,1086.25,1085.50,1085.75,894,365
10/13/2005,15:13,1085.75,1086.00,1085.50,1085.75,190,338
10/13/2005,15:14,1085.50,1085.75,1085.00,1085.25,707,1092
10/13/2005,15:15,1085.50,1085.75,1085.00,1085.00,2463,4047
10/13/2005,15:30,1085.50,1085.50,1085.50,1085.50,237,0
10/13/2005,15:31,1085.75,1085.75,1085.50,1085.75,23,309
10/13/2005,15:32,1085.50,1085.50,1085.50,1085.50,0,75
10/13/2005,15:33,1085.75,1085.75,1085.50,1085.75,38,290
10/13/2005,15:34,1085.75,1086.00,1085.75,1085.75,106,156
10/13/2005,15:35,1085.75,1086.00,1085.75,1086.00,100,46
10/13/2005,15:36,1086.00,1086.00,1086.00,1086.00,328,0
10/13/2005,15:37,1086.00,1086.00,1086.00,1086.00,91,0
10/13/2005,15:38,1086.00,1086.00,1085.75,1085.75,2,2
10/13/2005,15:39,1085.75,1085.75,1085.75,1085.75,0,73
10/13/2005,15:40,1085.75,1086.00,1085.75,1086.00,68,10
10/13/2005,15:41,1086.00,1086.00,1086.00,1086.00,38,0
10/13/2005,15:42,1086.00,1086.00,1086.00,1086.00,15,0
10/13/2005,15:43,1086.00,1086.25,1086.00,1086.00,9,50
10/13/2005,15:44,1086.00,1086.00,1086.00,1086.00,0,78
10/13/2005,15:46,1086.00,1086.00,1086.00,1086.00,0,46
10/13/2005,15:47,1086.00,1086.00,1086.00,1086.00,0,3
10/13/2005,15:48,1086.00,1086.00,1085.75,1085.75,0,7
10/13/2005,15:49,1085.75,1085.75,1085.75,1085.75,0,207
10/13/2005,15:50,1085.50,1085.50,1085.50,1085.50,0,6
10/13/2005,15:51,1085.50,1085.75,1085.50,1085.75,3,1
10/13/2005,15:52,1085.75,1085.75,1085.75,1085.75,57,0
10/13/2005,15:53,1086.00,1086.00,1086.00,1086.00,173,0
10/13/2005,15:54,1086.00,1086.25,1086.00,1086.25,327,0
10/13/2005,15:55,1086.25,1086.25,1086.00,1086.00,55,7
10/13/2005,15:56,1086.00,1086.00,1086.00,1086.00,0,3
10/13/2005,15:57,1086.00,1086.25,1086.00,1086.25,73,3
10/13/2005,15:58,1086.25,1086.50,1086.25,1086.25,52,38
10/13/2005,15:59,1086.25,1086.25,1086.25,1086.25,0,27
10/13/2005,16:00,1086.25,1086.25,1086.25,1086.25,0,35
10/13/2005,17:01,1086.25,1086.25,1086.25,1086.25,116,0
10/13/2005,17:02,1086.25,1086.25,1086.25,1086.25,81,0
10/13/2005,17:04,1086.25,1086.25,1086.25,1086.25,17,0
10/13/2005,17:05,1086.25,1086.25,1086.25,1086.25,2,0
10/13/2005,17:06,1086.25,1086.25,1086.25,1086.25,1,0
10/13/2005,17:08,1086.25,1086.25,1086.25,1086.25,34,0
10/13/2005,17:09,1086.25,1086.25,1086.25,1086.25,1,0
10/13/2005,17:10,1086.25,1086.25,1086.25,1086.25,4,0
10/13/2005,17:11,1086.50,1086.50,1086.25,1086.25,9,7
10/13/2005,17:12,1086.50,1086.50,1086.50,1086.50,5,0
10/13/2005,17:14,1086.25,1086.25,1086.00,1086.00,3,27
10/13/2005,17:15,1086.00,1086.00,1086.00,1086.00,0,224
10/13/2005,17:16,1086.25,1086.25,1086.25,1086.25,1,0
10/13/2005,17:20,1086.00,1086.00,1086.00,1086.00,0,49
10/13/2005,17:22,1086.00,1086.00,1086.00,1086.00,0,5
10/13/2005,17:23,1086.00,1086.00,1086.00,1086.00,0,1
10/13/2005,17:24,1086.00,1086.00,1086.00,1086.00,0,8
10/13/2005,17:27,1086.00,1086.00,1086.00,1086.00,0,1
10/13/2005,17:28,1086.00,1086.00,1086.00,1086.00,0,2
10/13/2005,17:29,1086.00,1086.00,1086.00,1086.00,0,5
10/13/2005,17:30,1086.00,1086.00,1086.00,1086.00,0,198
10/13/2005,17:32,1086.25,1086.25,1086.00,1086.25,8,1
10/13/2005,17:33,1086.25,1086.25,1086.25,1086.25,7,0
10/13/2005,17:35,1086.25,1086.25,1086.25,1086.25,1,0
10/13/2005,17:36,1086.25,1086.25,1086.25,1086.25,4,0
10/13/2005,17:37,1086.25,1086.25,1086.00,1086.00,5,2
10/13/2005,17:38,1086.25,1086.25,1086.25,1086.25,10,0
10/13/2005,17:42,1086.25,1086.25,1086.25,1086.25,4,0
10/13/2005,17:44,1086.25,1086.25,1086.25,1086.25,2,0
10/13/2005,17:47,1086.25,1086.25,1086.25,1086.25,20,0
10/13/2005,17:49,1086.25,1086.25,1086.25,1086.25,1,0
10/13/2005,17:53,1086.25,1086.25,1086.25,1086.25,1,0
10/13/2005,17:54,1086.25,1086.25,1086.00,1086.00,1,6
10/13/2005,18:00,1086.25,1086.25,1086.25,1086.25,15,0
10/13/2005,18:01,1086.25,1086.25,1086.00,1086.00,2,34
10/13/2005,18:02,1086.00,1086.00,1086.00,1086.00,0,4
10/13/2005,18:05,1085.75,1086.00,1085.75,1085.75,1,2
10/13/2005,18:06,1085.75,1085.75,1085.75,1085.75,0,60
10/13/2005,18:08,1085.75,1085.75,1085.50,1085.50,0,7
10/13/2005,18:09,1085.75,1085.75,1085.50,1085.75,32,1
10/13/2005,18:11,1085.75,1085.75,1085.75,1085.75,3,0
10/13/2005,18:12,1085.75,1086.00,1085.75,1085.75,16,1
10/13/2005,18:14,1085.75,1085.75,1085.75,1085.75,0,5
10/13/2005,18:17,1085.75,1085.75,1085.75,1085.75,0,15
10/13/2005,18:19,1085.75,1085.75,1085.75,1085.75,0,2
10/13/2005,18:21,1085.75,1085.75,1085.75,1085.75,0,6
10/13/2005,18:22,1085.75,1085.75,1085.75,1085.75,0,5
10/13/2005,18:28,1086.00,1086.00,1086.00,1086.00,1,0
10/13/2005,18:33,1086.00,1086.00,1086.00,1086.00,12,0
10/13/2005,18:34,1085.75,1086.00,1085.75,1086.00,1,1
10/13/2005,18:41,1085.75,1085.75,1085.75,1085.75,0,2
10/13/2005,18:42,1086.00,1086.00,1085.75,1085.75,1,51
10/13/2005,18:43,1085.75,1085.75,1085.75,1085.75,0,2
10/13/2005,18:46,1086.00,1086.00,1086.00,1086.00,15,0
10/13/2005,18:49,1086.00,1086.00,1086.00,1086.00,3,0
10/13/2005,18:53,1086.00,1086.00,1086.00,1086.00,1,0
10/13/2005,18:57,1086.00,1086.00,1086.00,1086.00,17,0
10/13/2005,18:58,1086.00,1086.00,1086.00,1086.00,3,0
10/13/2005,19:01,1086.00,1086.00,1085.75,1085.75,5,20
10/13/2005,19:02,1086.00,1086.00,1086.00,1086.00,2,0
10/13/2005,19:04,1086.00,1086.00,1086.00,1086.00,15,0
10/13/2005,19:05,1086.25,1086.25,1086.25,1086.25,20,0
10/13/2005,19:07,1086.25,1086.25,1086.25,1086.25,1,0
10/13/2005,19:08,1086.25,1086.25,1086.25,1086.25,1,0
10/13/2005,19:10,1086.25,1086.25,1086.25,1086.25,2,0
10/13/2005,19:17,1086.00,1086.00,1086.00,1086.00,0,4
10/13/2005,19:18,1086.25,1086.25,1086.25,1086.25,5,0
10/13/2005,19:19,1086.25,1086.25,1086.25,1086.25,16,0
10/13/2005,19:20,1086.25,1086.25,1086.25,1086.25,66,0
10/13/2005,19:21,1086.50,1086.50,1086.50,1086.50,2,0
10/13/2005,19:25,1086.50,1086.50,1086.25,1086.25,4,1
10/13/2005,19:29,1086.50,1086.50,1086.50,1086.50,3,0
10/13/2005,19:30,1086.25,1086.25,1086.25,1086.25,0,3
10/13/2005,19:31,1086.25,1086.50,1086.25,1086.25,1,2
10/13/2005,19:34,1086.50,1086.50,1086.50,1086.50,1,0
10/13/2005,19:35,1086.25,1086.25,1086.25,1086.25,0,1
10/13/2005,19:36,1086.25,1086.25,1086.25,1086.25,0,2
10/13/2005,19:38,1086.50,1086.75,1086.50,1086.75,257,0
10/13/2005,19:39,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,19:42,1086.50,1086.50,1086.50,1086.50,0,46
10/13/2005,19:43,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,19:46,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,19:47,1086.75,1086.75,1086.75,1086.75,1,0
10/13/2005,19:48,1086.75,1087.00,1086.75,1086.75,116,12
10/13/2005,19:49,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,19:51,1086.75,1086.75,1086.75,1086.75,0,2
10/13/2005,19:54,1086.75,1086.75,1086.75,1086.75,0,2
10/13/2005,19:55,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,19:57,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,20:00,1087.00,1087.00,1087.00,1087.00,108,0
10/13/2005,20:02,1086.75,1086.75,1086.75,1086.75,0,11
10/13/2005,20:03,1086.75,1087.25,1086.75,1087.00,13,8
10/13/2005,20:04,1087.00,1087.00,1087.00,1087.00,0,2
10/13/2005,20:05,1087.00,1087.00,1087.00,1087.00,0,3
10/13/2005,20:06,1086.75,1086.75,1086.75,1086.75,0,3
10/13/2005,20:07,1087.00,1087.00,1087.00,1087.00,2,0
10/13/2005,20:09,1087.00,1087.00,1087.00,1087.00,18,0
10/13/2005,20:11,1087.00,1087.00,1087.00,1087.00,2,0
10/13/2005,20:14,1087.00,1087.00,1087.00,1087.00,1,0
10/13/2005,20:16,1087.00,1087.00,1087.00,1087.00,7,0
10/13/2005,20:17,1087.00,1087.00,1087.00,1087.00,9,0
10/13/2005,20:18,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,20:19,1087.00,1087.00,1087.00,1087.00,6,0
10/13/2005,20:21,1087.00,1087.00,1087.00,1087.00,2,0
10/13/2005,20:22,1087.00,1087.00,1087.00,1087.00,1,0
10/13/2005,20:24,1087.00,1087.00,1087.00,1087.00,33,0
10/13/2005,20:25,1087.00,1087.00,1086.75,1086.75,2,8
10/13/2005,20:26,1086.75,1087.00,1086.75,1087.00,2,2
10/13/2005,20:29,1087.00,1087.00,1087.00,1087.00,22,0
10/13/2005,20:30,1086.75,1087.00,1086.75,1087.00,21,1
10/13/2005,20:31,1087.00,1087.00,1087.00,1087.00,11,0
10/13/2005,20:32,1087.00,1087.00,1086.75,1086.75,2,1
10/13/2005,20:33,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,20:34,1087.00,1087.00,1087.00,1087.00,5,0
10/13/2005,20:36,1087.00,1087.00,1087.00,1087.00,11,0
10/13/2005,20:37,1087.00,1087.00,1087.00,1087.00,15,0
10/13/2005,20:38,1087.00,1087.00,1087.00,1087.00,138,0
10/13/2005,20:39,1087.00,1087.50,1087.00,1087.25,165,1
10/13/2005,20:40,1087.25,1087.25,1087.25,1087.25,12,0
10/13/2005,20:41,1087.25,1087.25,1087.25,1087.25,5,0
10/13/2005,20:42,1087.25,1087.25,1087.25,1087.25,45,0
10/13/2005,20:43,1087.25,1087.25,1087.25,1087.25,12,0
10/13/2005,20:44,1087.25,1087.25,1087.25,1087.25,32,0
10/13/2005,20:46,1087.25,1087.25,1087.25,1087.25,11,0
10/13/2005,20:47,1087.25,1087.25,1087.25,1087.25,2,0
10/13/2005,20:48,1087.25,1087.25,1087.25,1087.25,1,0
10/13/2005,20:52,1087.00,1087.00,1086.75,1087.00,1,152
10/13/2005,20:53,1086.75,1086.75,1086.75,1086.75,0,5
10/13/2005,20:58,1086.75,1086.75,1086.75,1086.75,0,2
10/13/2005,21:00,1087.00,1087.00,1087.00,1087.00,220,0
10/13/2005,21:01,1087.00,1087.00,1087.00,1087.00,2,0
10/13/2005,21:02,1087.00,1087.00,1087.00,1087.00,12,0
10/13/2005,21:03,1087.00,1087.00,1087.00,1087.00,16,0
10/13/2005,21:04,1087.00,1087.00,1087.00,1087.00,1,0
10/13/2005,21:06,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,21:10,1087.00,1087.00,1087.00,1087.00,4,0
10/13/2005,21:11,1087.00,1087.00,1087.00,1087.00,20,0
10/13/2005,21:12,1086.75,1087.00,1086.75,1086.75,50,7
10/13/2005,21:13,1086.75,1087.00,1086.75,1087.00,30,3
10/13/2005,21:14,1087.00,1087.00,1087.00,1087.00,11,0
10/13/2005,21:16,1087.00,1087.00,1087.00,1087.00,1,0
10/13/2005,21:17,1087.00,1087.00,1087.00,1087.00,1,0
10/13/2005,21:19,1086.75,1086.75,1086.75,1086.75,0,85
10/13/2005,21:20,1086.75,1086.75,1086.75,1086.75,0,12
10/13/2005,21:21,1086.75,1086.75,1086.75,1086.75,0,100
10/13/2005,21:22,1086.75,1086.75,1086.75,1086.75,0,44
10/13/2005,21:23,1086.50,1086.50,1086.50,1086.50,0,223
10/13/2005,21:24,1086.50,1086.50,1086.50,1086.50,0,19
10/13/2005,21:25,1086.25,1086.25,1086.00,1086.25,5,206
10/13/2005,21:26,1086.50,1086.50,1086.25,1086.50,56,2
10/13/2005,21:27,1086.50,1086.50,1086.50,1086.50,2,0
10/13/2005,21:28,1086.50,1086.50,1086.50,1086.50,100,0
10/13/2005,21:29,1086.50,1086.50,1086.50,1086.50,66,0
10/13/2005,21:30,1086.50,1086.50,1086.50,1086.50,31,0
10/13/2005,21:31,1086.50,1086.75,1086.50,1086.75,10,0
10/13/2005,21:32,1086.75,1086.75,1086.75,1086.75,9,0
10/13/2005,21:33,1086.75,1086.75,1086.75,1086.75,2,0
10/13/2005,21:38,1086.75,1086.75,1086.75,1086.75,6,0
10/13/2005,21:39,1086.50,1086.50,1086.50,1086.50,0,365
10/13/2005,21:40,1086.50,1086.50,1086.50,1086.50,0,60
10/13/2005,21:42,1086.50,1086.50,1086.50,1086.50,0,45
10/13/2005,21:43,1086.50,1086.50,1086.50,1086.50,0,10
10/13/2005,21:45,1086.50,1086.50,1086.50,1086.50,0,17
10/13/2005,21:46,1086.50,1086.50,1086.50,1086.50,0,3
10/13/2005,21:47,1086.50,1086.50,1086.50,1086.50,0,6
10/13/2005,21:52,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,21:56,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,22:10,1086.50,1086.50,1086.50,1086.50,0,3
10/13/2005,22:13,1086.75,1086.75,1086.75,1086.75,16,0
10/13/2005,22:14,1086.75,1086.75,1086.75,1086.75,12,0
10/13/2005,22:15,1086.75,1086.75,1086.75,1086.75,2,0
10/13/2005,22:16,1086.75,1086.75,1086.50,1086.50,3,1
10/13/2005,22:17,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,22:18,1086.75,1086.75,1086.50,1086.50,1,1
10/13/2005,22:22,1086.75,1086.75,1086.75,1086.75,1,0
10/13/2005,22:26,1086.50,1086.50,1086.50,1086.50,0,2
10/13/2005,22:30,1086.75,1086.75,1086.75,1086.75,5,0
10/13/2005,22:37,1087.00,1087.25,1087.00,1087.00,56,6
10/13/2005,22:38,1087.00,1087.00,1087.00,1087.00,0,59
10/13/2005,22:41,1087.00,1087.00,1087.00,1087.00,0,10
10/13/2005,22:42,1087.00,1087.25,1087.00,1087.25,1,4
10/13/2005,22:46,1086.75,1086.75,1086.75,1086.75,0,13
10/13/2005,22:47,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,22:49,1086.75,1086.75,1086.75,1086.75,0,5
10/13/2005,22:50,1086.75,1086.75,1086.75,1086.75,0,8
10/13/2005,22:51,1086.75,1086.75,1086.75,1086.75,0,3
10/13/2005,22:52,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,22:55,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,22:56,1086.50,1086.50,1086.50,1086.50,0,2
10/13/2005,22:57,1086.75,1086.75,1086.75,1086.75,4,0
10/13/2005,22:58,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,23:01,1086.75,1086.75,1086.75,1086.75,1,0
10/13/2005,23:03,1087.00,1087.00,1087.00,1087.00,2,0
10/13/2005,23:09,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,23:10,1086.75,1086.75,1086.75,1086.75,0,10
10/13/2005,23:17,1087.00,1087.00,1087.00,1087.00,3,0
10/13/2005,23:21,1086.75,1086.75,1086.75,1086.75,0,20
10/13/2005,23:23,1086.75,1086.75,1086.75,1086.75,0,3
10/13/2005,23:24,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,23:26,1086.75,1086.75,1086.75,1086.75,0,2
10/13/2005,23:27,1086.75,1086.75,1086.75,1086.75,0,4
10/13/2005,23:28,1086.75,1086.75,1086.75,1086.75,0,3
10/13/2005,23:29,1086.75,1086.75,1086.75,1086.75,0,14
10/13/2005,23:30,1086.75,1086.75,1086.75,1086.75,0,1
10/13/2005,23:31,1086.75,1086.75,1086.75,1086.75,0,3
10/13/2005,23:32,1086.50,1087.00,1086.50,1087.00,6,1
10/13/2005,23:34,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,23:36,1086.75,1086.75,1086.75,1086.75,6,0
10/13/2005,23:37,1086.50,1086.50,1086.50,1086.50,0,1
10/13/2005,23:38,1086.50,1086.50,1086.50,1086.50,0,50
10/13/2005,23:39,1086.75,1086.75,1086.75,1086.75,15,0
10/13/2005,23:40,1086.75,1086.75,1086.75,1086.75,2,0
10/13/2005,23:45,1086.75,1086.75,1086.75,1086.75,1,0
10/13/2005,23:46,1086.75,1086.75,1086.75,1086.75,1,0
10/13/2005,23:48,1086.75,1086.75,1086.75,1086.75,2,0
10/13/2005,23:51,1086.50,1086.50,1086.50,1086.50,0,5
10/13/2005,23:53,1086.50,1086.50,1086.50,1086.50,0,5
10/13/2005,23:55,1086.75,1086.75,1086.50,1086.50,2,5
10/13/2005,23:56,1086.75,1086.75,1086.75,1086.75,2,0
10/13/2005,23:59,1086.75,1086.75,1086.75,1086.75,1,0
10/14/2005,00:01,1086.50,1086.50,1086.50,1086.50,0,1
10/14/2005,00:02,1086.75,1086.75,1086.75,1086.75,1,0
10/14/2005,00:15,1086.75,1086.75,1086.75,1086.75,16,0
10/14/2005,00:18,1086.50,1086.50,1086.50,1086.50,0,15
10/14/2005,00:22,1086.50,1086.50,1086.50,1086.50,0,9
10/14/2005,00:25,1086.50,1086.50,1086.50,1086.50,0,20
10/14/2005,00:30,1086.50,1086.50,1086.50,1086.50,0,3
10/14/2005,00:31,1086.75,1086.75,1086.75,1086.75,1,0
10/14/2005,00:36,1086.75,1086.75,1086.75,1086.75,30,0
10/14/2005,00:37,1086.75,1086.75,1086.75,1086.75,2,0
10/14/2005,00:39,1087.00,1087.00,1087.00,1087.00,1,0
10/14/2005,00:41,1087.00,1087.00,1087.00,1087.00,20,0
10/14/2005,00:45,1087.00,1087.00,1087.00,1087.00,2,0
10/14/2005,00:52,1087.00,1087.00,1087.00,1087.00,24,0
10/14/2005,00:54,1087.00,1087.00,1087.00,1087.00,58,0
10/14/2005,00:56,1087.00,1087.00,1087.00,1087.00,2,0
10/14/2005,00:57,1086.75,1086.75,1086.75,1086.75,0,1
10/14/2005,01:01,1087.00,1087.00,1086.75,1087.00,20,1
10/14/2005,01:02,1087.00,1087.25,1087.00,1087.00,27,15
10/14/2005,01:03,1087.00,1087.00,1086.75,1086.75,0,35
10/14/2005,01:05,1087.00,1087.25,1087.00,1087.00,45,57
10/14/2005,01:06,1087.00,1087.00,1087.00,1087.00,0,1
10/14/2005,01:07,1087.00,1087.25,1087.00,1087.00,1,30
10/14/2005,01:08,1087.00,1087.00,1087.00,1087.00,0,1
10/14/2005,01:09,1087.00,1087.00,1087.00,1087.00,0,80
10/14/2005,01:10,1087.00,1087.00,1087.00,1087.00,0,38
10/14/2005,01:11,1086.75,1087.25,1086.75,1087.00,26,5
10/14/2005,01:12,1087.00,1087.25,1087.00,1087.25,7,89
10/14/2005,01:14,1087.25,1087.25,1087.25,1087.25,28,0
10/14/2005,01:15,1087.25,1087.25,1087.25,1087.25,1,0
10/14/2005,01:16,1087.25,1087.25,1087.00,1087.00,1,101
10/14/2005,01:17,1087.25,1087.25,1087.25,1087.25,1,0
10/14/2005,01:18,1087.25,1087.50,1087.25,1087.25,41,1
10/14/2005,01:19,1087.25,1087.25,1087.25,1087.25,0,4
10/14/2005,01:20,1087.25,1087.50,1087.25,1087.50,1,1
10/14/2005,01:22,1087.50,1087.50,1087.25,1087.25,4,11
10/14/2005,01:23,1087.25,1087.25,1087.25,1087.25,0,29
10/14/2005,01:26,1087.25,1087.25,1087.25,1087.25,0,19
10/14/2005,01:27,1087.25,1087.25,1087.25,1087.25,0,3
10/14/2005,01:28,1087.25,1087.25,1087.25,1087.25,0,5
10/14/2005,01:29,1087.25,1087.25,1087.25,1087.25,0,18
10/14/2005,01:30,1087.25,1087.50,1087.25,1087.50,1,20
10/14/2005,01:31,1087.50,1087.50,1087.25,1087.25,4,12
10/14/2005,01:33,1087.50,1087.50,1087.50,1087.50,1,0
10/14/2005,01:34,1087.50,1087.50,1087.50,1087.50,105,0
10/14/2005,01:35,1087.50,1087.75,1087.50,1087.75,49,0
10/14/2005,01:36,1087.75,1087.75,1087.75,1087.75,18,0
10/14/2005,01:37,1087.75,1087.75,1087.75,1087.75,100,0
10/14/2005,01:38,1087.50,1087.75,1087.50,1087.75,1,2
10/14/2005,01:39,1087.75,1088.00,1087.75,1087.75,78,27
10/14/2005,01:40,1088.00,1088.00,1088.00,1088.00,1,0
10/14/2005,01:41,1087.75,1087.75,1087.75,1087.75,0,59
10/14/2005,01:42,1087.75,1088.00,1087.75,1087.75,1,27
10/14/2005,01:43,1087.75,1088.00,1087.75,1087.75,4,17
10/14/2005,01:44,1087.75,1088.00,1087.75,1087.75,1,45
10/14/2005,01:45,1087.75,1087.75,1087.75,1087.75,0,69
10/14/2005,01:46,1087.75,1088.00,1087.75,1087.75,1,7
10/14/2005,01:47,1087.75,1087.75,1087.75,1087.75,0,30
10/14/2005,01:51,1087.50,1087.50,1087.50,1087.50,0,11
10/14/2005,01:52,1087.50,1087.50,1087.50,1087.50,0,7
10/14/2005,01:53,1087.50,1087.50,1087.50,1087.50,0,12
10/14/2005,01:54,1087.50,1087.50,1087.50,1087.50,0,27
10/14/2005,01:55,1087.50,1087.50,1087.50,1087.50,0,6
10/14/2005,01:58,1087.50,1087.50,1087.50,1087.50,0,45
10/14/2005,02:00,1087.50,1087.50,1087.50,1087.50,0,8
10/14/2005,02:01,1087.50,1087.75,1087.50,1087.50,9,36
10/14/2005,02:02,1087.75,1087.75,1087.50,1087.50,15,36
10/14/2005,02:03,1087.75,1087.75,1087.50,1087.50,73,1
10/14/2005,02:04,1087.75,1088.00,1087.50,1087.50,44,73
10/14/2005,02:05,1087.50,1087.75,1087.50,1087.75,106,10
10/14/2005,02:06,1087.75,1087.75,1087.75,1087.75,91,0
10/14/2005,02:07,1087.75,1087.75,1087.50,1087.50,30,131
10/14/2005,02:08,1087.50,1087.75,1087.50,1087.50,1,18
10/14/2005,02:09,1087.75,1087.75,1087.75,1087.75,123,0
10/14/2005,02:10,1087.75,1087.75,1087.75,1087.75,129,0
10/14/2005,02:11,1087.75,1087.75,1087.50,1087.50,164,2
10/14/2005,02:12,1087.75,1088.00,1087.75,1088.00,131,0
10/14/2005,02:13,1088.00,1088.00,1087.75,1087.75,20,1
10/14/2005,02:14,1088.00,1088.00,1087.75,1087.75,15,37
10/14/2005,02:15,1087.75,1087.75,1087.75,1087.75,0,45
10/14/2005,02:16,1087.75,1087.75,1087.50,1087.75,63,11
10/14/2005,02:17,1087.75,1087.75,1087.50,1087.50,51,1
10/14/2005,02:18,1087.50,1087.50,1087.25,1087.25,0,341
10/14/2005,02:19,1087.25,1087.25,1087.00,1087.25,72,45
10/14/2005,02:20,1087.25,1087.75,1087.25,1087.50,88,5
10/14/2005,02:21,1087.50,1088.00,1087.50,1087.75,91,57
10/14/2005,02:22,1087.75,1088.00,1087.75,1088.00,2,11
10/14/2005,02:23,1087.75,1087.75,1087.50,1087.50,0,43
10/14/2005,02:24,1087.50,1087.50,1087.50,1087.50,0,5
10/14/2005,02:25,1087.50,1087.50,1087.50,1087.50,0,21
10/14/2005,02:26,1087.50,1087.50,1087.25,1087.50,11,5
10/14/2005,02:27,1087.50,1087.50,1087.50,1087.50,15,0
10/14/2005,02:28,1087.50,1087.50,1087.00,1087.25,115,119
10/14/2005,02:29,1087.25,1087.25,1087.00,1087.00,0,213
10/14/2005,02:30,1087.00,1087.00,1087.00,1087.00,0,74
10/14/2005,02:31,1087.00,1087.25,1087.00,1087.00,1,81
10/14/2005,02:32,1087.00,1087.00,1087.00,1087.00,0,23
10/14/2005,02:33,1087.00,1087.00,1087.00,1087.00,0,25
10/14/2005,02:34,1087.00,1087.00,1087.00,1087.00,0,23
10/14/2005,02:35,1087.00,1087.25,1087.00,1087.00,1,30
10/14/2005,02:36,1087.00,1087.25,1087.00,1087.25,12,5
10/14/2005,02:37,1087.00,1087.00,1086.75,1086.75,0,304
10/14/2005,02:38,1086.75,1086.75,1086.50,1086.50,91,131
10/14/2005,02:39,1086.50,1086.75,1086.50,1086.75,1,1
10/14/2005,02:40,1086.75,1086.75,1086.50,1086.75,112,4
10/14/2005,02:41,1087.00,1087.00,1086.75,1086.75,2,6
10/14/2005,02:42,1087.00,1087.00,1087.00,1087.00,108,0
10/14/2005,02:43,1087.00,1087.00,1087.00,1087.00,19,0
10/14/2005,02:44,1087.00,1087.00,1087.00,1087.00,5,0
10/14/2005,02:45,1087.00,1087.00,1087.00,1087.00,5,0
10/14/2005,02:46,1087.00,1087.25,1087.00,1087.00,2,8
10/14/2005,02:47,1087.00,1087.00,1087.00,1087.00,0,41
10/14/2005,02:48,1087.00,1087.00,1087.00,1087.00,0,1
10/14/2005,02:49,1086.75,1086.75,1086.75,1086.75,0,5
10/14/2005,02:50,1086.75,1086.75,1086.75,1086.75,0,24
10/14/2005,02:51,1086.75,1086.75,1086.75,1086.75,0,24
10/14/2005,02:52,1086.75,1087.00,1086.75,1087.00,61,11
10/14/2005,02:53,1086.75,1087.00,1086.75,1087.00,1,5
10/14/2005,02:55,1087.00,1087.00,1086.50,1086.75,27,175
10/14/2005,02:56,1086.75,1086.75,1086.75,1086.75,32,0
10/14/2005,02:57,1086.50,1086.75,1086.50,1086.50,3,20
10/14/2005,02:58,1086.50,1086.50,1086.50,1086.50,0,1
10/14/2005,02:59,1086.50,1086.75,1086.50,1086.75,2,4
10/14/2005,03:00,1086.50,1086.75,1086.50,1086.75,13,1
10/14/2005,03:01,1086.50,1086.50,1086.50,1086.50,0,5
10/14/2005,03:02,1086.50,1086.75,1086.50,1086.50,1,349
10/14/2005,03:03,1086.50,1087.00,1086.50,1086.50,64,24
10/14/2005,03:05,1086.50,1086.75,1086.50,1086.75,64,5
10/14/2005,03:06,1086.75,1086.75,1086.75,1086.75,13,0
10/14/2005,03:07,1086.75,1086.75,1086.50,1086.50,100,10
10/14/2005,03:08,1086.75,1086.75,1086.75,1086.75,4,0
10/14/2005,03:09,1086.75,1086.75,1086.75,1086.75,112,0
10/14/2005,03:10,1086.75,1086.75,1086.75,1086.75,27,0
10/14/2005,03:11,1086.75,1086.75,1086.75,1086.75,4,0
10/14/2005,03:12,1087.00,1087.00,1086.75,1086.75,52,5
10/14/2005,03:13,1086.75,1086.75,1086.75,1086.75,0,396
10/14/2005,03:14,1086.75,1086.75,1086.75,1086.75,0,18
10/14/2005,03:15,1086.75,1086.75,1086.75,1086.75,0,109
10/14/2005,03:16,1086.50,1086.50,1086.50,1086.50,0,10
10/14/2005,03:17,1086.50,1086.50,1086.50,1086.50,0,111
10/14/2005,03:18,1086.50,1086.50,1086.25,1086.25,0,98
10/14/2005,03:19,1086.50,1086.50,1086.25,1086.25,5,5
10/14/2005,03:20,1086.25,1086.25,1086.25,1086.25,0,5
10/14/2005,03:21,1086.25,1086.50,1086.25,1086.50,51,4
10/14/2005,03:22,1086.25,1086.25,1086.25,1086.25,0,43
10/14/2005,03:23,1086.50,1086.50,1086.25,1086.25,2,6
10/14/2005,03:24,1086.50,1086.50,1086.25,1086.25,4,1
10/14/2005,03:25,1086.50,1086.50,1086.25,1086.25,1,4
10/14/2005,03:26,1086.25,1086.25,1086.25,1086.25,0,5
10/14/2005,03:27,1086.25,1086.50,1086.25,1086.50,24,1
10/14/2005,03:28,1086.25,1086.50,1086.25,1086.50,50,5
10/14/2005,03:29,1086.50,1086.50,1086.25,1086.50,177,5
10/14/2005,03:30,1086.50,1086.50,1086.25,1086.25,38,5
10/14/2005,03:31,1086.50,1086.50,1086.25,1086.50,2,1
10/14/2005,03:32,1086.50,1086.50,1086.25,1086.25,1,31
10/14/2005,03:33,1086.25,1086.50,1086.25,1086.50,66,4
10/14/2005,03:34,1086.50,1086.50,1086.25,1086.25,1,1
10/14/2005,03:35,1086.50,1086.50,1086.25,1086.25,29,7
10/14/2005,03:36,1086.25,1086.25,1086.25,1086.25,0,173
10/14/2005,03:37,1086.25,1086.25,1086.25,1086.25,0,16
10/14/2005,03:38,1086.25,1086.25,1086.25,1086.25,0,8
10/14/2005,03:39,1086.50,1086.50,1086.50,1086.50,1,0
10/14/2005,03:40,1086.50,1086.50,1086.25,1086.50,2,5
10/14/2005,03:41,1086.50,1086.50,1086.25,1086.25,2,29
10/14/2005,03:42,1086.25,1086.50,1086.25,1086.25,2,115
10/14/2005,03:43,1086.25,1086.25,1086.25,1086.25,0,195
10/14/2005,03:44,1086.00,1086.25,1086.00,1086.25,16,47
10/14/2005,03:45,1086.00,1086.00,1086.00,1086.00,0,346
10/14/2005,03:46,1086.00,1086.25,1086.00,1086.00,1,10
10/14/2005,03:47,1086.25,1086.25,1086.25,1086.25,40,0
10/14/2005,03:48,1086.00,1086.25,1086.00,1086.25,110,4
10/14/2005,03:49,1086.25,1086.50,1086.25,1086.25,9,5
10/14/2005,03:50,1086.50,1086.50,1086.50,1086.50,38,0
10/14/2005,03:51,1086.25,1086.25,1086.25,1086.25,0,5
10/14/2005,03:52,1086.50,1086.50,1086.50,1086.50,68,0
10/14/2005,03:53,1086.50,1086.75,1086.25,1086.50,31,15
10/14/2005,03:54,1086.50,1086.50,1086.50,1086.50,2,0
10/14/2005,03:55,1086.50,1086.75,1086.50,1086.75,5,0
10/14/2005,03:56,1086.75,1086.75,1086.75,1086.75,26,0
10/14/2005,03:57,1086.50,1086.50,1086.50,1086.50,0,107
10/14/2005,03:59,1086.50,1086.50,1086.50,1086.50,0,4
10/14/2005,04:00,1086.50,1086.50,1086.50,1086.50,0,5
10/14/2005,04:01,1086.50,1086.50,1086.50,1086.50,0,99
10/14/2005,04:02,1086.50,1086.50,1086.50,1086.50,0,17
10/14/2005,04:03,1086.50,1086.50,1086.50,1086.50,0,14
10/14/2005,04:04,1086.50,1086.50,1086.50,1086.50,0,13
10/14/2005,04:05,1086.50,1086.75,1086.50,1086.75,42,14
10/14/2005,04:06,1086.75,1087.00,1086.75,1086.75,123,31
10/14/2005,04:07,1086.75,1086.75,1086.75,1086.75,0,49
10/14/2005,04:08,1086.75,1087.00,1086.75,1087.00,2,6
10/14/2005,04:09,1086.75,1086.75,1086.75,1086.75,0,38
10/14/2005,04:10,1086.75,1086.75,1086.75,1086.75,0,4
10/14/2005,04:11,1086.75,1087.00,1086.75,1087.00,1,5
10/14/2005,04:12,1087.00,1087.00,1086.75,1086.75,1,4
10/14/2005,04:14,1087.00,1087.00,1087.00,1087.00,33,0
10/14/2005,04:15,1086.75,1086.75,1086.75,1086.75,0,5
10/14/2005,04:16,1087.00,1087.25,1087.00,1087.00,147,115
10/14/2005,04:17,1087.00,1087.00,1086.75,1087.00,81,52
10/14/2005,04:18,1087.00,1087.00,1087.00,1087.00,3,0
10/14/2005,04:19,1087.00,1087.00,1086.75,1086.75,2,15
10/14/2005,04:20,1087.00,1087.00,1086.75,1086.75,315,4
10/14/2005,04:23,1086.75,1087.00,1086.75,1087.00,30,6
10/14/2005,04:24,1087.00,1087.00,1087.00,1087.00,22,0
10/14/2005,04:25,1086.75,1087.00,1086.75,1087.00,23,4
10/14/2005,04:26,1087.00,1087.00,1086.75,1086.75,3,5
10/14/2005,04:27,1087.00,1087.00,1087.00,1087.00,2,0
10/14/2005,04:28,1087.00,1087.00,1087.00,1087.00,7,0
10/14/2005,04:29,1087.00,1087.00,1086.75,1086.75,78,2
10/14/2005,04:30,1086.75,1086.75,1086.75,1086.75,0,5
10/14/2005,04:31,1086.75,1087.00,1086.75,1087.00,1,1
10/14/2005,04:32,1087.00,1087.00,1086.75,1086.75,1,12
10/14/2005,04:33,1086.75,1086.75,1086.75,1086.75,0,5
10/14/2005,04:34,1086.75,1087.00,1086.75,1087.00,5,2
10/14/2005,04:36,1087.00,1087.00,1087.00,1087.00,1,0
10/14/2005,04:37,1087.00,1087.00,1086.75,1086.75,10,123
10/14/2005,04:38,1086.50,1086.50,1086.25,1086.25,0,19
10/14/2005,04:40,1086.75,1086.75,1086.75,1086.75,12,0
10/14/2005,04:41,1086.75,1086.75,1086.75,1086.75,81,0
10/14/2005,04:42,1086.75,1086.75,1086.75,1086.75,3,0
10/14/2005,04:43,1086.75,1087.25,1086.75,1086.75,92,61
10/14/2005,04:44,1087.00,1087.00,1087.00,1087.00,5,0
10/14/2005,04:45,1087.00,1087.00,1087.00,1087.00,11,0
10/14/2005,04:46,1087.00,1087.00,1087.00,1087.00,15,0
10/14/2005,04:48,1086.75,1087.00,1086.75,1087.00,26,8
10/14/2005,04:49,1087.00,1087.00,1086.75,1086.75,2,4
10/14/2005,04:50,1087.00,1087.25,1087.00,1087.25,30,0
10/14/2005,04:51,1086.75,1087.25,1086.75,1087.25,1,3
10/14/2005,04:52,1087.25,1087.25,1087.25,1087.25,2,0
10/14/2005,04:53,1087.00,1087.25,1087.00,1087.00,1,68
10/14/2005,04:54,1087.00,1087.00,1087.00,1087.00,0,3
10/14/2005,04:55,1087.00,1087.00,1087.00,1087.00,0,1
10/14/2005,04:56,1087.00,1087.00,1087.00,1087.00,0,3
10/14/2005,04:57,1087.00,1087.00,1087.00,1087.00,0,78
10/14/2005,04:58,1087.25,1087.25,1087.00,1087.00,1,30
10/14/2005,04:59,1087.00,1087.00,1087.00,1087.00,0,5
10/14/2005,05:00,1087.00,1087.25,1086.75,1087.00,19,19
10/14/2005,05:01,1087.00,1087.00,1087.00,1087.00,1,0
10/14/2005,05:02,1086.75,1087.00,1086.75,1087.00,25,1
10/14/2005,05:03,1086.75,1086.75,1086.75,1086.75,0,28
10/14/2005,05:04,1086.75,1086.75,1086.75,1086.75,0,13
10/14/2005,05:05,1086.75,1086.75,1086.75,1086.75,0,51
10/14/2005,05:06,1086.75,1086.75,1086.75,1086.75,0,9
10/14/2005,05:07,1086.75,1086.75,1086.75,1086.75,0,2
10/14/2005,05:09,1086.75,1087.00,1086.75,1087.00,1,1
10/14/2005,05:10,1087.00,1087.00,1087.00,1087.00,116,0
10/14/2005,05:11,1087.00,1087.25,1087.00,1087.25,107,0
10/14/2005,05:12,1087.00,1087.00,1086.75,1087.00,2,42
10/14/2005,05:13,1087.00,1087.00,1087.00,1087.00,2,0
10/14/2005,05:15,1086.75,1087.00,1086.75,1087.00,1,1
10/14/2005,05:16,1086.75,1086.75,1086.75,1086.75,0,5
10/14/2005,05:17,1086.75,1086.75,1086.75,1086.75,0,17
10/14/2005,05:18,1086.75,1086.75,1086.75,1086.75,0,41
10/14/2005,05:19,1086.75,1086.75,1086.75,1086.75,0,54
10/14/2005,05:20,1086.75,1087.00,1086.75,1087.00,7,11
10/14/2005,05:22,1086.75,1086.75,1086.75,1086.75,0,4
10/14/2005,05:24,1087.00,1087.00,1086.75,1086.75,5,4
10/14/2005,05:25,1087.00,1087.00,1086.75,1086.75,1,30
10/14/2005,05:26,1086.75,1087.00,1086.75,1087.00,12,105
10/14/2005,05:27,1086.75,1086.75,1086.75,1086.75,0,1
10/14/2005,05:28,1087.00,1087.25,1087.00,1087.25,172,0
10/14/2005,05:29,1087.25,1087.25,1087.25,1087.25,2,0
10/14/2005,05:30,1087.00,1087.00,1087.00,1087.00,0,2
10/14/2005,05:31,1087.00,1087.25,1087.00,1087.25,3,2
10/14/2005,05:32,1087.00,1087.00,1087.00,1087.00,0,118
10/14/2005,05:35,1086.75,1086.75,1086.25,1086.25,0,178
10/14/2005,05:36,1086.50,1086.75,1086.50,1086.50,16,4
10/14/2005,05:37,1086.50,1086.75,1086.50,1086.75,1,40
10/14/2005,05:38,1086.50,1086.75,1086.50,1086.75,10,9
10/14/2005,05:39,1086.75,1086.75,1086.75,1086.75,45,0
10/14/2005,05:42,1086.75,1086.75,1086.75,1086.75,2,0
10/14/2005,05:43,1086.75,1087.00,1086.75,1087.00,111,10
10/14/2005,05:44,1086.75,1087.00,1086.75,1087.00,3,8
10/14/2005,05:45,1086.75,1086.75,1086.50,1086.75,5,12
10/14/2005,05:47,1086.75,1086.75,1086.75,1086.75,3,0
10/14/2005,05:48,1086.75,1086.75,1086.75,1086.75,1,0
10/14/2005,05:49,1086.75,1086.75,1086.75,1086.75,1,0
10/14/2005,05:50,1087.00,1087.00,1086.75,1087.00,4,2
10/14/2005,05:51,1087.00,1087.00,1087.00,1087.00,1,0
10/14/2005,05:54,1087.00,1087.00,1087.00,1087.00,17,0
10/14/2005,05:55,1087.00,1087.00,1087.00,1087.00,45,0
10/14/2005,05:56,1087.25,1087.25,1087.00,1087.00,10,20
10/14/2005,05:57,1087.25,1087.50,1087.25,1087.25,108,15
10/14/2005,05:58,1087.25,1087.25,1087.00,1087.00,0,99
10/14/2005,05:59,1087.00,1087.00,1087.00,1087.00,0,17
10/14/2005,06:00,1087.00,1087.00,1087.00,1087.00,0,33
10/14/2005,06:01,1087.00,1087.00,1087.00,1087.00,0,8
10/14/2005,06:02,1086.75,1086.75,1086.75,1086.75,0,11
10/14/2005,06:03,1087.00,1087.00,1087.00,1087.00,1,0
10/14/2005,06:04,1087.00,1087.00,1087.00,1087.00,1,0
10/14/2005,06:06,1087.00,1087.25,1087.00,1087.00,106,23
10/14/2005,06:07,1087.00,1087.25,1087.00,1087.00,23,261
10/14/2005,06:08,1087.00,1087.00,1087.00,1087.00,0,22
10/14/2005,06:09,1087.00,1087.00,1086.75,1086.75,0,20
10/14/2005,06:10,1086.75,1087.25,1086.75,1087.00,109,39
10/14/2005,06:11,1087.00,1087.25,1087.00,1087.00,5,157
10/14/2005,06:13,1087.25,1087.75,1087.25,1087.75,588,1
10/14/2005,06:14,1088.00,1088.00,1087.75,1087.75,2,104
10/14/2005,06:15,1087.50,1087.50,1087.50,1087.50,0,58
10/14/2005,06:16,1087.50,1087.50,1087.50,1087.50,0,40
10/14/2005,06:17,1087.50,1087.75,1087.50,1087.50,1,12
10/14/2005,06:18,1087.50,1087.50,1087.25,1087.25,0,3
10/14/2005,06:19,1087.25,1087.25,1087.25,1087.25,0,15
10/14/2005,06:20,1087.25,1087.75,1087.25,1087.25,65,17
10/14/2005,06:21,1087.50,1087.75,1087.50,1087.75,273,0
10/14/2005,06:22,1087.75,1087.75,1087.75,1087.75,52,0
10/14/2005,06:23,1087.50,1087.75,1087.50,1087.75,109,10
10/14/2005,06:24,1087.75,1087.75,1087.75,1087.75,9,0
10/14/2005,06:25,1087.75,1087.75,1087.75,1087.75,164,0
10/14/2005,06:26,1087.75,1087.75,1087.75,1087.75,1,0
10/14/2005,06:27,1087.50,1087.50,1087.50,1087.50,0,4
10/14/2005,06:28,1087.75,1087.75,1087.75,1087.75,25,0
10/14/2005,06:29,1087.50,1088.00,1087.50,1088.00,165,15
10/14/2005,06:30,1087.75,1088.00,1087.75,1087.75,5,115
10/14/2005,06:31,1087.75,1087.75,1087.75,1087.75,0,18
10/14/2005,06:32,1087.75,1087.75,1087.75,1087.75,0,61
10/14/2005,06:33,1087.75,1088.00,1087.75,1087.75,1,36
10/14/2005,06:34,1088.00,1088.00,1087.75,1087.75,20,97
10/14/2005,06:35,1087.50,1087.50,1087.25,1087.50,17,252
10/14/2005,06:36,1087.50,1087.50,1087.50,1087.50,401,0
10/14/2005,06:37,1087.50,1087.50,1087.50,1087.50,47,0
10/14/2005,06:38,1087.50,1087.50,1087.25,1087.25,5,1
10/14/2005,06:39,1087.25,1087.25,1087.25,1087.25,0,9
10/14/2005,06:40,1087.50,1087.75,1087.50,1087.75,134,200
10/14/2005,06:41,1087.75,1087.75,1087.75,1087.75,116,0
10/14/2005,06:42,1087.75,1087.75,1087.75,1087.75,49,0
10/14/2005,06:43,1087.75,1087.75,1087.50,1087.50,18,344
10/14/2005,06:44,1087.50,1087.50,1087.50,1087.50,0,13
10/14/2005,06:45,1087.50,1087.50,1087.50,1087.50,0,95
10/14/2005,06:46,1087.50,1087.75,1087.50,1087.50,233,93
10/14/2005,06:47,1087.50,1087.50,1087.50,1087.50,0,21
10/14/2005,06:48,1087.50,1087.75,1087.50,1087.50,1,7
10/14/2005,06:49,1087.50,1087.75,1087.50,1087.50,6,66
10/14/2005,06:50,1087.50,1087.50,1087.50,1087.50,0,68
10/14/2005,06:51,1087.50,1087.50,1087.25,1087.50,1,75
10/14/2005,06:52,1087.25,1087.25,1087.25,1087.25,0,545
10/14/2005,06:54,1087.00,1087.00,1087.00,1087.00,0,214
10/14/2005,06:55,1087.00,1087.25,1087.00,1087.25,48,118
10/14/2005,06:56,1087.25,1087.50,1087.25,1087.25,81,248
10/14/2005,06:57,1087.25,1087.25,1087.25,1087.25,0,66
10/14/2005,06:58,1087.25,1087.25,1087.00,1087.00,0,97
10/14/2005,06:59,1087.00,1087.50,1087.00,1087.25,213,6
10/14/2005,07:00,1087.25,1087.25,1087.25,1087.25,0,276
10/14/2005,07:01,1087.25,1087.25,1087.25,1087.25,0,21
10/14/2005,07:02,1087.50,1087.50,1087.25,1087.50,9,15
10/14/2005,07:03,1087.50,1087.50,1087.25,1087.50,249,5
10/14/2005,07:04,1087.50,1087.75,1087.50,1087.50,58,17
10/14/2005,07:05,1087.50,1087.75,1087.50,1087.75,26,6
10/14/2005,07:06,1087.75,1087.75,1087.50,1087.50,65,355
10/14/2005,07:07,1087.50,1087.75,1087.25,1087.50,99,30
10/14/2005,07:08,1087.75,1088.00,1087.50,1088.00,225,2
10/14/2005,07:09,1087.75,1088.00,1087.75,1088.00,1,8
10/14/2005,07:10,1087.75,1088.00,1087.75,1088.00,204,50
10/14/2005,07:11,1088.00,1088.25,1088.00,1088.25,521,4
10/14/2005,07:12,1088.25,1088.25,1087.75,1088.00,114,185
10/14/2005,07:13,1087.75,1088.00,1087.75,1088.00,229,423
10/14/2005,07:14,1088.00,1088.00,1087.75,1088.00,270,8
10/14/2005,07:15,1088.00,1088.50,1088.00,1088.25,1119,39
10/14/2005,07:16,1088.50,1088.50,1088.25,1088.25,3,114
10/14/2005,07:17,1088.25,1088.50,1088.25,1088.25,258,65
10/14/2005,07:18,1088.50,1089.00,1088.50,1088.75,594,314
10/14/2005,07:19,1088.75,1089.00,1088.50,1088.50,316,67
10/14/2005,07:20,1088.75,1089.00,1088.50,1088.50,114,175
10/14/2005,07:21,1088.50,1088.75,1088.00,1088.25,278,455
10/14/2005,07:22,1088.00,1088.25,1088.00,1088.25,326,454
10/14/2005,07:23,1088.00,1088.00,1087.75,1087.75,6,367
10/14/2005,07:24,1087.50,1087.75,1087.50,1087.50,38,391
10/14/2005,07:25,1087.75,1087.75,1087.00,1087.25,120,536
10/14/2005,07:26,1087.00,1087.00,1086.75,1087.00,209,573
10/14/2005,07:27,1087.00,1087.50,1086.75,1087.00,294,358
10/14/2005,07:28,1086.75,1087.25,1086.75,1087.00,50,130
10/14/2005,07:29,1087.00,1087.00,1086.75,1086.75,359,391
10/14/2005,07:30,1086.75,1087.25,1086.75,1087.00,366,115
10/14/2005,07:31,1087.00,1091.00,1086.75,1090.50,6364,2564
10/14/2005,07:32,1090.50,1090.75,1089.50,1090.25,1568,1723
10/14/2005,07:33,1090.50,1091.75,1090.00,1091.50,3961,1331
10/14/2005,07:34,1091.75,1094.00,1091.50,1093.50,5464,1831
10/14/2005,07:35,1093.50,1093.75,1092.75,1092.75,1731,3097
10/14/2005,07:36,1092.75,1093.00,1092.25,1092.50,2013,3674
10/14/2005,07:37,1092.50,1092.50,1092.00,1092.50,411,945
10/14/2005,07:38,1092.25,1092.50,1091.25,1091.75,1015,2449
10/14/2005,07:39,1091.75,1092.00,1091.50,1091.75,814,570
10/14/2005,07:40,1091.75,1092.75,1091.50,1092.75,1926,141
10/14/2005,07:41,1092.50,1092.75,1092.25,1092.25,654,298
10/14/2005,07:42,1092.25,1092.50,1092.00,1092.25,205,176
10/14/2005,07:43,1092.50,1093.00,1092.25,1092.75,772,295
10/14/2005,07:44,1092.75,1093.00,1092.50,1092.75,523,136
10/14/2005,07:45,1092.75,1093.25,1092.75,1093.25,632,165
10/14/2005,07:46,1093.25,1093.25,1093.00,1093.00,882,90
10/14/2005,07:47,1093.00,1093.25,1092.75,1092.75,706,574
10/14/2005,07:48,1092.75,1093.00,1092.50,1092.75,308,462
10/14/2005,07:49,1092.75,1092.75,1092.50,1092.50,165,286
10/14/2005,07:50,1092.50,1092.75,1092.25,1092.75,163,518
10/14/2005,07:51,1092.75,1093.00,1092.50,1092.75,301,258
10/14/2005,07:52,1092.75,1093.25,1092.50,1093.00,1083,376
10/14/2005,07:53,1093.00,1093.50,1092.75,1093.25,866,99
10/14/2005,07:54,1093.25,1093.50,1093.00,1093.50,1181,30
10/14/2005,07:55,1093.50,1093.50,1093.00,1093.00,141,666
10/14/2005,07:56,1093.25,1093.50,1093.00,1093.50,499,740
10/14/2005,07:57,1093.50,1093.50,1093.25,1093.25,116,50
10/14/2005,07:58,1093.25,1093.50,1093.00,1093.00,161,595
10/14/2005,07:59,1093.00,1093.25,1092.75,1093.00,355,184
10/14/2005,08:00,1093.00,1093.25,1092.75,1093.00,38,119
10/14/2005,08:01,1092.75,1093.00,1092.50,1092.75,299,574
10/14/2005,08:02,1092.75,1093.25,1092.75,1093.25,441,104
10/14/2005,08:03,1093.25,1093.50,1093.00,1093.50,387,29
10/14/2005,08:04,1093.25,1093.25,1093.00,1093.25,114,130
10/14/2005,08:05,1093.25,1093.50,1093.00,1093.25,81,65
10/14/2005,08:06,1093.25,1093.50,1093.00,1093.00,156,464
10/14/2005,08:07,1093.25,1093.50,1093.00,1093.00,240,525
10/14/2005,08:08,1093.00,1093.25,1093.00,1093.00,19,573
10/14/2005,08:09,1093.00,1093.25,1092.75,1093.00,167,433
10/14/2005,08:10,1092.75,1093.00,1092.50,1092.75,112,86
10/14/2005,08:11,1092.50,1092.75,1092.25,1092.25,172,847
10/14/2005,08:12,1092.25,1092.25,1092.00,1092.00,144,449
10/14/2005,08:13,1092.25,1092.25,1092.00,1092.25,167,283
10/14/2005,08:14,1092.00,1092.25,1092.00,1092.00,8,295
10/14/2005,08:15,1092.00,1092.25,1092.00,1092.25,62,238
10/14/2005,08:16,1092.00,1092.25,1091.50,1091.75,344,775
10/14/2005,08:17,1092.00,1092.00,1091.75,1092.00,402,6
10/14/2005,08:18,1092.25,1092.25,1091.75,1092.00,68,229
10/14/2005,08:19,1092.00,1092.75,1092.00,1092.50,515,141
10/14/2005,08:20,1092.50,1092.75,1092.50,1092.75,128,258
10/14/2005,08:21,1092.50,1092.75,1092.25,1092.75,92,47
10/14/2005,08:22,1092.50,1092.75,1091.75,1091.75,204,1073
10/14/2005,08:23,1091.75,1091.75,1091.50,1091.75,147,111
10/14/2005,08:24,1091.50,1091.75,1091.50,1091.75,50,83
10/14/2005,08:25,1091.75,1091.75,1091.50,1091.50,102,70
10/14/2005,08:26,1091.50,1091.75,1091.50,1091.75,20,247
10/14/2005,08:27,1091.75,1092.00,1091.50,1091.50,844,207
10/14/2005,08:28,1091.75,1092.00,1091.50,1091.50,323,362
10/14/2005,08:29,1091.75,1091.75,1091.50,1091.50,30,54
10/14/2005,08:30,1091.50,1091.75,1091.00,1091.25,661,2229
10/14/2005,08:31,1091.00,1091.25,1090.50,1090.75,3025,4337
10/14/2005,08:32,1091.00,1091.25,1090.75,1091.25,2450,1364
10/14/2005,08:33,1091.25,1091.75,1090.75,1091.75,3921,2337
10/14/2005,08:34,1091.75,1092.00,1091.25,1091.75,2181,3061
10/14/2005,08:35,1091.75,1092.75,1091.50,1092.25,3709,2806
10/14/2005,08:36,1092.25,1092.75,1092.00,1092.25,1627,985
10/14/2005,08:37,1092.50,1093.00,1092.25,1092.50,1428,2175
10/14/2005,08:38,1092.50,1092.75,1092.00,1092.25,1134,1757
10/14/2005,08:39,1092.50,1093.25,1092.25,1093.00,3083,1455
10/14/2005,08:40,1093.25,1093.50,1092.50,1092.75,2651,2999
10/14/2005,08:41,1092.50,1093.25,1092.50,1093.00,1943,1601
10/14/2005,08:42,1093.00,1093.25,1092.75,1093.25,1488,2683
10/14/2005,08:43,1093.25,1093.50,1092.50,1092.50,1454,2082
10/14/2005,08:44,1092.50,1092.75,1092.00,1092.25,1061,2283
10/14/2005,08:45,1092.25,1092.50,1092.00,1092.00,840,676
10/14/2005,08:46,1092.25,1092.50,1091.25,1091.50,881,2376
10/14/2005,08:47,1091.50,1092.00,1091.00,1092.00,1245,1339
10/14/2005,08:48,1092.00,1092.00,1090.50,1090.50,2574,4303
10/14/2005,08:49,1090.50,1091.00,1088.75,1088.75,3240,8597
10/14/2005,08:50,1088.75,1090.50,1088.50,1090.00,7427,4277
10/14/2005,08:51,1090.25,1090.75,1089.50,1090.25,2688,1642
10/14/2005,08:52,1090.25,1090.75,1089.50,1090.00,3236,2817
10/14/2005,08:53,1090.25,1091.00,1090.00,1090.75,2018,1281
10/14/2005,08:54,1090.75,1091.00,1090.25,1090.50,1408,1386
10/14/2005,08:55,1090.50,1090.75,1089.75,1090.25,1348,2126
10/14/2005,08:56,1090.25,1090.25,1088.75,1088.75,553,6002
10/14/2005,08:57,1088.75,1089.25,1088.50,1089.00,2368,2659
10/14/2005,08:58,1089.25,1089.50,1088.50,1088.75,1707,1594
10/14/2005,08:59,1089.00,1089.25,1088.25,1088.50,2430,2817
10/14/2005,09:00,1088.50,1089.25,1088.25,1088.75,1950,1602
10/14/2005,09:01,1089.00,1089.50,1088.75,1089.50,1763,1671
10/14/2005,09:02,1089.25,1089.50,1088.75,1089.00,923,2026
10/14/2005,09:03,1089.00,1090.75,1089.00,1090.25,4245,1541
10/14/2005,09:04,1090.50,1091.00,1090.25,1090.50,2302,1597
10/14/2005,09:05,1090.50,1090.75,1090.00,1090.00,1223,1535
10/14/2005,09:06,1090.25,1090.25,1089.75,1089.75,729,1567
10/14/2005,09:07,1089.75,1090.00,1089.50,1089.75,407,937
10/14/2005,09:08,1089.75,1090.25,1088.50,1088.75,744,3032
10/14/2005,09:09,1088.75,1089.25,1088.75,1088.75,1398,1491
10/14/2005,09:10,1088.75,1089.00,1088.25,1088.75,1921,1979
10/14/2005,09:11,1089.00,1089.75,1088.50,1089.75,3139,1164
10/14/2005,09:12,1089.75,1090.25,1089.25,1089.25,1676,1476
10/14/2005,09:13,1089.50,1089.50,1088.25,1089.25,3343,2184
10/14/2005,09:14,1089.25,1089.75,1088.75,1089.00,1290,1362
10/14/2005,09:15,1089.00,1089.00,1088.25,1088.50,1249,1797
10/14/2005,09:16,1088.50,1088.50,1086.75,1087.00,4375,6916
10/14/2005,09:17,1087.00,1087.75,1086.50,1087.25,3010,2848
10/14/2005,09:18,1087.25,1087.25,1086.25,1086.75,3100,4150
10/14/2005,09:19,1086.75,1086.75,1085.75,1086.25,3992,4984
10/14/2005,09:20,1086.00,1087.00,1086.00,1086.75,1787,1528
10/14/2005,09:21,1086.50,1087.00,1086.50,1087.00,2029,701
10/14/2005,09:22,1086.75,1087.75,1086.75,1087.50,2740,935
10/14/2005,09:23,1087.25,1088.00,1087.25,1087.50,2206,1552
10/14/2005,09:24,1087.50,1088.00,1087.50,1087.75,1179,833
10/14/2005,09:25,1087.75,1088.50,1087.50,1088.00,2939,1244
10/14/2005,09:26,1088.00,1088.50,1087.75,1088.00,1388,1593
10/14/2005,09:27,1088.00,1088.25,1087.25,1087.25,1166,2259
10/14/2005,09:28,1087.25,1087.50,1087.00,1087.50,1912,974
10/14/2005,09:29,1087.25,1087.50,1087.25,1087.25,475,365
10/14/2005,09:30,1087.25,1087.50,1086.75,1087.00,694,1798
10/14/2005,09:31,1087.00,1087.25,1086.25,1086.50,989,2060
10/14/2005,09:32,1086.25,1086.75,1086.25,1086.75,1488,1353
10/14/2005,09:33,1086.75,1088.00,1086.50,1087.75,3184,565
10/14/2005,09:34,1088.00,1088.25,1087.25,1087.25,1272,2505
10/14/2005,09:35,1087.25,1087.75,1087.25,1087.50,1553,544
10/14/2005,09:36,1087.50,1089.25,1087.50,1089.25,4529,675
10/14/2005,09:37,1089.00,1089.50,1088.50,1089.00,2557,1568
10/14/2005,09:38,1089.00,1089.25,1087.75,1088.00,812,2837
10/14/2005,09:39,1088.00,1088.25,1087.75,1088.00,291,684
10/14/2005,09:40,1088.00,1089.75,1088.00,1089.25,5964,1696
10/14/2005,09:41,1089.25,1089.25,1088.25,1088.50,985,1301
10/14/2005,09:42,1088.75,1089.00,1088.50,1089.00,871,412
10/14/2005,09:43,1089.00,1089.00,1088.00,1088.25,506,1418
10/14/2005,09:44,1088.00,1090.25,1088.00,1090.00,4797,537
10/14/2005,09:45,1090.00,1090.25,1089.25,1089.75,821,3119
10/14/2005,09:46,1089.75,1090.50,1089.50,1089.75,3507,2341
10/14/2005,09:47,1089.75,1090.50,1089.50,1089.75,1502,1107
10/14/2005,09:48,1089.50,1090.00,1089.50,1089.75,1366,1695
10/14/2005,09:49,1089.75,1089.75,1088.75,1089.50,881,2390
10/14/2005,09:50,1089.50,1090.25,1089.25,1089.75,1410,1223
10/14/2005,09:51,1090.00,1090.25,1089.50,1090.00,1624,1046
10/14/2005,09:52,1090.00,1090.25,1089.50,1089.75,610,830
10/14/2005,09:53,1089.75,1090.00,1089.00,1089.25,261,1767
10/14/2005,09:54,1089.00,1089.50,1089.00,1089.50,640,145
10/14/2005,09:55,1089.50,1089.75,1089.25,1089.50,408,698
10/14/2005,09:56,1089.50,1090.00,1089.25,1089.75,1394,725
10/14/2005,09:57,1089.50,1090.00,1089.25,1089.75,709,691
10/14/2005,09:58,1089.50,1089.75,1089.25,1089.50,249,432
10/14/2005,09:59,1089.50,1090.00,1088.75,1089.00,1771,3017
10/14/2005,10:00,1088.75,1089.00,1088.25,1088.50,948,2535
10/14/2005,10:01,1088.75,1089.50,1088.50,1089.25,2549,1647
10/14/2005,10:02,1089.50,1089.50,1088.75,1088.75,819,1704
10/14/2005,10:03,1088.75,1089.00,1088.25,1088.50,1339,1858
10/14/2005,10:04,1088.50,1089.00,1088.25,1088.50,1091,1174
10/14/2005,10:05,1088.50,1088.75,1088.25,1088.50,635,690
10/14/2005,10:06,1088.25,1089.00,1088.25,1088.75,811,781
10/14/2005,10:07,1088.75,1089.25,1088.50,1088.50,990,765
10/14/2005,10:08,1088.50,1088.75,1088.50,1088.75,229,556
10/14/2005,10:09,1088.75,1089.50,1088.75,1089.00,1562,822
10/14/2005,10:10,1089.00,1089.50,1088.75,1089.25,1066,775
10/14/2005,10:11,1089.25,1089.75,1089.25,1089.50,747,470
10/14/2005,10:12,1089.50,1089.75,1089.00,1089.25,743,540
10/14/2005,10:13,1089.25,1089.25,1088.75,1089.25,947,1409
10/14/2005,10:14,1089.25,1089.75,1089.00,1089.50,1053,273
10/14/2005,10:15,1089.50,1090.00,1089.50,1090.00,941,279
10/14/2005,10:16,1089.75,1090.25,1089.75,1090.00,1599,681
10/14/2005,10:17,1090.00,1091.50,1090.00,1091.25,5763,512
10/14/2005,10:18,1091.25,1091.25,1090.50,1090.75,1304,1139
10/14/2005,10:19,1090.75,1093.00,1090.75,1092.75,8447,2652
10/14/2005,10:20,1092.75,1094.25,1092.50,1093.25,7966,4717
10/14/2005,10:21,1093.25,1093.50,1092.00,1092.25,1006,2908
10/14/2005,10:22,1092.25,1092.75,1092.25,1092.50,1158,659
10/14/2005,10:23,1092.50,1092.50,1092.00,1092.50,923,788
10/14/2005,10:24,1092.25,1092.50,1091.75,1091.75,59,1050
10/14/2005,10:25,1092.00,1092.00,1090.50,1090.50,1449,5192
10/14/2005,10:26,1090.50,1091.25,1090.50,1090.75,1533,1446
10/14/2005,10:27,1091.00,1091.75,1090.75,1091.25,2128,1727
10/14/2005,10:28,1091.25,1091.75,1091.25,1091.50,886,461
10/14/2005,10:29,1091.75,1091.75,1091.00,1091.25,514,1012
10/14/2005,10:30,1091.25,1091.75,1091.25,1091.50,723,465
10/14/2005,10:31,1091.75,1092.00,1091.00,1091.00,730,1739
10/14/2005,10:32,1091.25,1091.50,1091.00,1091.00,278,253
10/14/2005,10:33,1091.25,1091.50,1090.75,1090.75,234,850
10/14/2005,10:34,1090.75,1091.25,1090.75,1091.00,981,497
10/14/2005,10:35,1091.00,1091.50,1090.75,1091.00,761,620
10/14/2005,10:36,1090.75,1091.00,1090.75,1091.00,160,846
10/14/2005,10:37,1090.75,1091.25,1090.75,1091.00,224,387
10/14/2005,10:38,1091.00,1091.25,1090.75,1091.25,397,28
10/14/2005,10:39,1091.25,1091.75,1091.00,1091.75,429,450
10/14/2005,10:40,1091.50,1092.50,1091.50,1092.25,2016,837
10/14/2005,10:41,1092.25,1092.50,1091.75,1092.00,637,426
10/14/2005,10:42,1091.75,1092.00,1091.50,1091.50,33,391
10/14/2005,10:43,1091.75,1092.00,1091.25,1092.00,651,538
10/14/2005,10:44,1091.75,1091.75,1091.50,1091.50,145,568
10/14/2005,10:45,1091.50,1091.75,1091.25,1091.50,735,95
10/14/2005,10:46,1091.50,1092.50,1091.25,1092.25,1355,643
10/14/2005,10:47,1092.25,1092.25,1091.75,1091.75,188,422
10/14/2005,10:48,1091.75,1092.00,1091.75,1092.00,6,524
10/14/2005,10:49,1092.00,1092.25,1091.75,1092.00,311,314
10/14/2005,10:50,1092.00,1092.75,1091.75,1092.75,1030,165
10/14/2005,10:51,1092.50,1093.00,1092.50,1092.50,990,353
10/14/2005,10:52,1092.50,1092.75,1092.00,1092.00,356,786
10/14/2005,10:53,1092.00,1092.75,1092.00,1092.50,584,206
10/14/2005,10:54,1092.50,1092.50,1092.25,1092.25,7,106
10/14/2005,10:55,1092.25,1092.75,1092.25,1092.50,444,310
10/14/2005,10:56,1092.50,1093.75,1092.25,1093.00,3269,2393
10/14/2005,10:57,1093.00,1093.00,1092.50,1092.50,513,436
10/14/2005,10:58,1092.75,1093.00,1092.50,1092.75,503,247
10/14/2005,10:59,1092.50,1093.25,1092.25,1093.00,734,875
10/14/2005,11:00,1092.75,1093.25,1092.75,1093.00,1083,599
10/14/2005,11:01,1093.25,1093.75,1093.00,1093.50,2058,618
10/14/2005,11:02,1093.25,1093.75,1093.00,1093.00,503,585
10/14/2005,11:03,1093.00,1093.00,1092.50,1093.00,1460,1566
10/14/2005,11:04,1092.75,1093.00,1092.75,1093.00,349,131
10/14/2005,11:05,1093.00,1093.50,1092.75,1093.25,695,427
10/14/2005,11:06,1093.25,1094.00,1093.00,1093.25,2746,1779
10/14/2005,11:07,1093.25,1094.50,1093.00,1094.50,3238,597
10/14/2005,11:08,1094.50,1095.00,1094.25,1095.00,3340,2431
10/14/2005,11:09,1094.75,1095.75,1094.50,1095.25,5563,2383
10/14/2005,11:10,1095.50,1095.75,1095.00,1095.50,1906,1059
10/14/2005,11:11,1095.50,1096.00,1095.00,1095.25,1598,1505
10/14/2005,11:12,1095.25,1096.00,1095.00,1095.75,2355,2375
10/14/2005,11:13,1095.50,1096.25,1095.50,1096.00,3049,1357
10/14/2005,11:14,1095.75,1096.50,1095.75,1096.00,1725,2152
10/14/2005,11:15,1096.00,1096.50,1095.75,1095.75,916,1981
10/14/2005,11:16,1095.75,1096.00,1095.00,1095.25,1049,2708
10/14/2005,11:17,1095.25,1095.50,1094.75,1095.00,1183,1394
10/14/2005,11:18,1095.00,1095.25,1094.50,1094.75,894,1630
10/14/2005,11:19,1094.75,1095.25,1094.50,1095.00,542,530
10/14/2005,11:20,1095.00,1096.25,1094.75,1095.50,2346,1031
10/14/2005,11:21,1095.50,1095.75,1095.25,1095.50,712,851
10/14/2005,11:22,1095.75,1095.75,1094.50,1094.75,298,1764
10/14/2005,11:23,1094.75,1095.50,1094.50,1095.25,2401,729
10/14/2005,11:24,1095.25,1095.50,1095.00,1095.00,532,486
10/14/2005,11:25,1095.00,1095.25,1094.75,1095.25,484,471
10/14/2005,11:26,1095.25,1095.50,1095.00,1095.25,242,256
10/14/2005,11:27,1095.25,1095.75,1095.00,1095.75,1012,130
10/14/2005,11:28,1095.50,1096.00,1095.25,1095.75,645,354
10/14/2005,11:29,1095.50,1095.50,1095.25,1095.25,76,711
10/14/2005,11:30,1095.25,1095.50,1094.75,1095.00,131,687
10/14/2005,11:31,1095.00,1095.25,1094.75,1095.00,306,166
10/14/2005,11:32,1095.25,1095.25,1094.50,1095.00,1147,716
10/14/2005,11:33,1095.00,1095.00,1094.75,1094.75,398,341
10/14/2005,11:34,1094.75,1095.00,1094.50,1094.75,579,678
10/14/2005,11:35,1094.75,1095.00,1094.50,1094.75,623,857
10/14/2005,11:36,1094.75,1095.00,1094.25,1094.50,970,2783
10/14/2005,11:37,1094.50,1094.75,1094.25,1094.25,242,355
10/14/2005,11:38,1094.50,1094.75,1094.25,1094.50,1599,270
10/14/2005,11:39,1094.50,1095.00,1094.25,1094.75,716,530
10/14/2005,11:40,1095.00,1095.00,1094.50,1094.50,232,489
10/14/2005,11:41,1094.50,1095.25,1094.50,1094.75,1947,728
10/14/2005,11:42,1095.00,1095.00,1094.50,1094.75,372,297
10/14/2005,11:43,1094.75,1095.00,1094.25,1094.25,193,657
10/14/2005,11:44,1094.25,1094.75,1094.25,1094.25,397,674
10/14/2005,11:45,1094.50,1094.75,1093.50,1093.75,501,3053
10/14/2005,11:46,1093.75,1093.75,1093.00,1093.25,1056,3428
10/14/2005,11:47,1093.25,1093.50,1092.75,1093.50,1509,1099
10/14/2005,11:48,1093.25,1093.75,1093.00,1093.25,1165,1649
10/14/2005,11:49,1093.00,1093.50,1093.00,1093.50,493,706
10/14/2005,11:50,1093.25,1093.75,1093.25,1093.50,929,453
10/14/2005,11:51,1093.50,1093.50,1093.25,1093.25,1036,567
10/14/2005,11:52,1093.25,1093.50,1092.75,1093.00,176,856
10/14/2005,11:53,1093.25,1093.50,1092.75,1093.00,223,528
10/14/2005,11:54,1093.00,1093.25,1092.75,1093.00,702,110
10/14/2005,11:55,1092.75,1093.00,1092.25,1092.25,553,2405
10/14/2005,11:56,1092.25,1092.75,1092.25,1092.50,646,1278
10/14/2005,11:57,1092.50,1092.50,1091.75,1092.00,1038,2889
10/14/2005,11:58,1092.25,1092.25,1091.50,1091.50,284,2104
10/14/2005,11:59,1091.50,1091.50,1090.75,1091.50,1024,2776
10/14/2005,12:00,1091.25,1091.50,1090.75,1091.00,687,1893
10/14/2005,12:01,1091.25,1091.75,1091.00,1091.25,1001,797
10/14/2005,12:02,1091.50,1091.75,1091.25,1091.50,694,681
10/14/2005,12:03,1091.50,1092.00,1091.50,1092.00,920,41
10/14/2005,12:04,1092.00,1092.00,1091.25,1091.50,237,1291
10/14/2005,12:05,1091.50,1091.75,1091.25,1091.50,416,801
10/14/2005,12:06,1091.50,1091.75,1090.00,1090.00,1633,4696
10/14/2005,12:07,1090.25,1090.75,1090.00,1090.75,1679,1215
10/14/2005,12:08,1090.50,1091.50,1090.50,1091.00,2046,930
10/14/2005,12:09,1091.25,1091.25,1090.75,1091.00,464,699
10/14/2005,12:10,1091.25,1091.25,1090.75,1090.75,448,1124
10/14/2005,12:11,1090.75,1091.00,1090.50,1091.00,125,377
10/14/2005,12:12,1090.75,1091.25,1090.75,1090.75,260,450
10/14/2005,12:13,1090.75,1091.50,1090.50,1091.50,1031,234
10/14/2005,12:14,1091.25,1091.75,1091.25,1091.50,1043,125
10/14/2005,12:15,1091.25,1091.50,1091.25,1091.50,77,204
10/14/2005,12:16,1091.25,1091.75,1091.25,1091.50,163,287
10/14/2005,12:17,1091.50,1091.75,1091.25,1091.25,34,141
10/14/2005,12:18,1091.50,1091.50,1089.50,1090.50,1665,4408
10/14/2005,12:19,1090.25,1091.75,1090.25,1091.75,1922,656
10/14/2005,12:20,1091.75,1091.75,1091.25,1091.50,629,1131
10/14/2005,12:21,1091.50,1091.75,1091.00,1091.00,82,839
10/14/2005,12:22,1091.00,1091.75,1091.00,1091.25,968,397
10/14/2005,12:23,1091.25,1092.00,1091.25,1092.00,703,492
10/14/2005,12:24,1092.00,1093.00,1091.75,1092.50,3201,440
10/14/2005,12:25,1092.50,1093.00,1092.25,1092.50,575,1189
10/14/2005,12:26,1092.50,1092.50,1092.25,1092.25,883,473
10/14/2005,12:27,1092.50,1093.00,1092.25,1093.00,1698,531
10/14/2005,12:28,1093.00,1093.00,1092.25,1092.75,827,484
10/14/2005,12:29,1092.75,1093.00,1092.25,1092.50,1295,430
10/14/2005,12:30,1092.50,1094.00,1092.50,1094.00,5413,1289
10/14/2005,12:31,1093.75,1094.50,1093.50,1093.50,3131,3041
10/14/2005,12:32,1093.50,1093.50,1092.25,1092.25,364,2122
10/14/2005,12:33,1092.25,1092.75,1092.25,1092.50,612,288
10/14/2005,12:34,1092.50,1092.75,1092.00,1092.50,257,441
10/14/2005,12:35,1092.25,1092.75,1092.25,1092.50,328,388
10/14/2005,12:36,1092.50,1092.75,1092.50,1092.50,1,503
10/14/2005,12:37,1092.50,1092.75,1092.00,1092.75,1108,559
10/14/2005,12:38,1092.75,1093.25,1092.50,1093.00,849,337
10/14/2005,12:39,1093.00,1093.00,1092.50,1092.50,114,412
10/14/2005,12:40,1092.75,1093.00,1092.50,1092.50,27,173
10/14/2005,12:41,1092.50,1092.75,1092.50,1092.75,459,21
10/14/2005,12:42,1092.75,1093.75,1092.50,1093.50,2329,169
10/14/2005,12:43,1093.50,1093.75,1093.25,1093.75,343,554
10/14/2005,12:44,1093.50,1093.50,1093.00,1093.00,1,664
10/14/2005,12:45,1093.00,1093.00,1092.50,1092.50,118,1176
10/14/2005,12:46,1092.50,1093.50,1092.50,1093.50,1078,400
10/14/2005,12:47,1093.25,1094.25,1093.25,1093.75,1566,1112
10/14/2005,12:48,1094.00,1094.00,1092.75,1093.00,253,803
10/14/2005,12:49,1093.00,1093.00,1092.50,1093.00,472,416
10/14/2005,12:50,1092.75,1093.50,1092.50,1093.00,962,810
10/14/2005,12:51,1093.00,1093.50,1093.00,1093.25,416,167
10/14/2005,12:52,1093.25,1093.75,1093.00,1093.25,1175,753
10/14/2005,12:53,1093.25,1093.50,1093.00,1093.00,79,195
10/14/2005,12:54,1093.00,1093.25,1092.75,1092.75,455,929
10/14/2005,12:55,1092.75,1093.00,1092.50,1093.00,358,942
10/14/2005,12:56,1093.00,1093.75,1093.00,1093.75,1433,165
10/14/2005,12:57,1093.75,1094.00,1093.50,1094.00,1239,160
10/14/2005,12:58,1093.75,1094.50,1093.75,1094.00,1456,620
10/14/2005,12:59,1094.25,1094.50,1093.75,1094.25,958,1017
10/14/2005,13:00,1094.25,1094.50,1094.00,1094.00,386,262
10/14/2005,13:01,1094.25,1094.25,1093.50,1093.75,326,873
10/14/2005,13:02,1093.75,1094.25,1093.75,1093.75,540,310
10/14/2005,13:03,1094.00,1094.00,1093.50,1093.75,538,530
10/14/2005,13:04,1093.50,1093.50,1092.50,1092.75,999,2152
10/14/2005,13:05,1092.75,1093.00,1092.75,1093.00,28,237
10/14/2005,13:06,1092.75,1093.00,1091.50,1091.50,858,2815
10/14/2005,13:07,1091.50,1092.25,1091.50,1092.25,910,1038
10/14/2005,13:08,1092.25,1092.50,1092.00,1092.50,478,175
10/14/2005,13:09,1092.25,1092.75,1092.25,1092.75,1055,310
10/14/2005,13:10,1092.75,1092.75,1092.25,1092.50,15,551
10/14/2005,13:11,1092.25,1092.50,1092.25,1092.25,791,36
10/14/2005,13:12,1092.25,1092.50,1092.25,1092.50,16,140
10/14/2005,13:13,1092.25,1092.50,1092.25,1092.25,13,40
10/14/2005,13:14,1092.25,1093.50,1092.25,1092.75,1757,576
10/14/2005,13:15,1093.00,1093.00,1092.75,1092.75,183,192
10/14/2005,13:16,1092.75,1092.75,1091.75,1092.25,417,842
10/14/2005,13:17,1092.25,1092.25,1091.50,1091.50,210,872
10/14/2005,13:18,1091.75,1092.25,1091.50,1092.00,855,139
10/14/2005,13:19,1092.00,1092.25,1091.50,1091.50,59,910
10/14/2005,13:20,1091.50,1092.25,1091.25,1092.25,930,223
10/14/2005,13:21,1092.25,1092.25,1091.75,1091.75,609,176
10/14/2005,13:22,1092.00,1092.25,1091.75,1092.00,275,43
10/14/2005,13:23,1092.00,1093.25,1092.00,1093.00,1672,391
10/14/2005,13:24,1092.75,1093.00,1092.75,1092.75,418,96
10/14/2005,13:25,1093.00,1093.25,1092.50,1092.50,237,316
10/14/2005,13:26,1092.50,1093.00,1092.50,1092.75,442,584
10/14/2005,13:27,1092.75,1093.25,1092.75,1092.75,484,452
10/14/2005,13:28,1092.75,1093.00,1092.75,1092.75,236,97
10/14/2005,13:29,1093.00,1093.00,1092.75,1092.75,118,25
10/14/2005,13:30,1092.75,1093.25,1092.75,1093.25,164,17
10/14/2005,13:31,1093.25,1094.00,1093.00,1093.25,1726,647
10/14/2005,13:32,1093.50,1093.75,1093.25,1093.50,376,227
10/14/2005,13:33,1093.50,1093.50,1093.00,1093.00,190,473
10/14/2005,13:34,1093.00,1093.00,1092.50,1092.50,615,1222
10/14/2005,13:35,1092.50,1093.25,1092.50,1093.25,538,114
10/14/2005,13:36,1093.50,1093.75,1093.25,1093.25,258,140
10/14/2005,13:37,1093.25,1093.50,1093.00,1093.00,21,274
10/14/2005,13:38,1093.25,1094.00,1093.25,1093.75,648,128
10/14/2005,13:39,1093.75,1094.25,1093.50,1093.75,969,395
10/14/2005,13:40,1093.75,1094.00,1093.50,1093.75,259,193
10/14/2005,13:41,1093.50,1093.75,1093.50,1093.50,36,57
10/14/2005,13:42,1093.75,1093.75,1093.25,1093.50,44,777
10/14/2005,13:43,1093.50,1093.50,1093.00,1093.25,117,239
10/14/2005,13:44,1093.25,1094.00,1093.25,1093.75,549,288
10/14/2005,13:45,1093.75,1093.75,1093.50,1093.75,371,319
10/14/2005,13:46,1093.75,1094.25,1093.50,1094.00,927,193
10/14/2005,13:47,1094.25,1094.50,1094.00,1094.00,294,107
10/14/2005,13:48,1094.25,1094.25,1093.75,1094.00,113,186
10/14/2005,13:49,1094.00,1094.00,1093.75,1094.00,133,247
10/14/2005,13:50,1093.75,1094.25,1093.75,1093.75,235,177
10/14/2005,13:51,1094.00,1096.00,1094.00,1095.50,6423,2860
10/14/2005,13:52,1095.50,1096.50,1095.50,1096.25,3298,2106
10/14/2005,13:53,1096.25,1096.50,1095.50,1096.00,677,1315
10/14/2005,13:54,1095.75,1096.25,1095.50,1096.25,1221,628
10/14/2005,13:55,1096.25,1096.50,1095.75,1096.25,2391,1722
10/14/2005,13:56,1096.25,1096.50,1095.50,1095.75,565,801
10/14/2005,13:57,1095.50,1096.50,1095.50,1095.75,1394,743
10/14/2005,13:58,1095.50,1095.75,1094.75,1095.00,688,2455
10/14/2005,13:59,1095.00,1095.50,1094.75,1095.50,874,354
10/14/2005,14:00,1095.25,1095.75,1095.25,1095.50,684,136
10/14/2005,14:01,1095.75,1095.75,1095.25,1095.50,222,247
10/14/2005,14:02,1095.50,1096.00,1095.50,1096.00,761,487
10/14/2005,14:03,1096.00,1096.75,1096.00,1096.75,2061,1790
10/14/2005,14:04,1096.75,1097.00,1096.50,1096.75,1342,2038
10/14/2005,14:05,1096.75,1096.75,1096.00,1096.00,523,1633
10/14/2005,14:06,1096.00,1096.25,1095.75,1096.25,344,1239
10/14/2005,14:07,1096.00,1096.25,1095.50,1095.75,189,741
10/14/2005,14:08,1095.50,1096.00,1095.50,1095.75,363,457
10/14/2005,14:09,1095.75,1096.00,1095.25,1095.50,76,537
10/14/2005,14:10,1095.25,1096.00,1095.25,1095.75,705,364
10/14/2005,14:11,1095.75,1096.00,1095.75,1096.00,34,35
10/14/2005,14:12,1095.75,1096.25,1095.75,1095.75,407,630
10/14/2005,14:13,1095.75,1096.00,1094.50,1094.75,733,3018
10/14/2005,14:14,1094.75,1095.00,1094.50,1094.75,248,547
10/14/2005,14:15,1094.75,1095.25,1094.50,1095.25,1229,164
10/14/2005,14:16,1095.25,1095.25,1095.00,1095.00,56,77
10/14/2005,14:17,1095.00,1095.25,1094.75,1095.25,190,989
10/14/2005,14:18,1095.00,1095.50,1095.00,1095.00,283,286
10/14/2005,14:19,1095.25,1095.25,1095.00,1095.25,65,14
10/14/2005,14:20,1095.00,1095.25,1095.00,1095.00,92,26
10/14/2005,14:21,1095.25,1095.50,1095.00,1095.25,382,223
10/14/2005,14:22,1095.25,1096.50,1095.25,1096.00,1805,659
10/14/2005,14:23,1096.00,1096.25,1096.00,1096.00,443,396
10/14/2005,14:24,1096.25,1096.50,1095.75,1096.00,89,501
10/14/2005,14:25,1095.75,1096.50,1095.75,1096.50,889,165
10/14/2005,14:26,1096.25,1096.75,1096.00,1096.00,868,953
10/14/2005,14:27,1096.00,1097.00,1096.00,1097.00,1021,93
10/14/2005,14:28,1097.00,1097.00,1096.50,1096.75,691,730
10/14/2005,14:29,1097.00,1097.00,1096.25,1096.75,298,1266
10/14/2005,14:30,1096.50,1096.50,1095.75,1095.75,461,2041
10/14/2005,14:31,1096.00,1096.50,1095.75,1096.25,866,1015
10/14/2005,14:32,1096.25,1096.75,1096.25,1096.75,254,49
10/14/2005,14:33,1096.50,1096.75,1096.00,1096.25,87,752
10/14/2005,14:34,1096.25,1096.25,1095.75,1096.00,320,587
10/14/2005,14:35,1096.00,1096.25,1096.00,1096.25,120,173
10/14/2005,14:36,1096.00,1097.50,1096.00,1097.25,5213,1109
10/14/2005,14:37,1097.25,1098.25,1097.00,1098.00,7800,2173
10/14/2005,14:38,1098.00,1098.25,1097.75,1098.00,701,1362
10/14/2005,14:39,1098.00,1098.50,1097.75,1098.00,2224,1903
10/14/2005,14:40,1098.00,1098.25,1098.00,1098.25,175,1538
10/14/2005,14:41,1098.25,1098.25,1097.50,1097.50,361,1532
10/14/2005,14:42,1097.50,1097.75,1097.25,1097.25,1208,1683
10/14/2005,14:43,1097.50,1097.75,1097.25,1097.50,1100,401
10/14/2005,14:44,1097.50,1097.75,1097.25,1097.50,683,151
10/14/2005,14:45,1097.50,1097.75,1097.50,1097.75,479,113
10/14/2005,14:46,1097.50,1097.75,1097.25,1097.50,451,703
10/14/2005,14:47,1097.50,1097.75,1097.00,1097.50,1276,1191
10/14/2005,14:48,1097.50,1097.75,1097.00,1097.00,153,509
10/14/2005,14:49,1097.25,1097.75,1097.25,1097.75,668,322
10/14/2005,14:50,1097.50,1097.50,1097.25,1097.50,1374,163
10/14/2005,14:51,1097.50,1097.75,1097.25,1097.50,324,474
10/14/2005,14:52,1097.25,1097.50,1097.25,1097.50,242,254
10/14/2005,14:53,1097.50,1097.75,1097.25,1097.75,743,230
10/14/2005,14:54,1097.50,1097.75,1097.25,1097.50,318,590
10/14/2005,14:55,1097.25,1097.75,1096.75,1096.75,1173,2446
10/14/2005,14:56,1096.75,1097.50,1096.75,1097.00,707,440
10/14/2005,14:57,1097.00,1097.25,1096.50,1096.75,721,2511
10/14/2005,14:58,1096.50,1097.00,1096.50,1097.00,1022,144
10/14/2005,14:59,1097.00,1097.75,1096.75,1097.50,2720,991
10/14/2005,15:00,1097.50,1098.00,1097.25,1097.50,2938,3832
10/14/2005,15:01,1097.50,1098.00,1097.25,1098.00,1577,2819
10/14/2005,15:02,1097.75,1098.25,1097.75,1098.00,2264,2055
10/14/2005,15:03,1098.00,1098.25,1097.75,1097.75,1045,287
10/14/2005,15:04,1097.75,1098.00,1097.75,1098.00,116,591
10/14/2005,15:05,1097.75,1098.00,1097.50,1097.50,691,707
10/14/2005,15:06,1097.50,1097.75,1097.25,1097.25,1461,1985
10/14/2005,15:07,1097.25,1097.75,1097.25,1097.50,359,180
10/14/2005,15:08,1097.50,1098.00,1097.50,1097.50,643,705
10/14/2005,15:09,1097.50,1098.00,1097.50,1097.75,807,149
10/14/2005,15:10,1097.75,1098.00,1097.50,1097.75,526,699
10/14/2005,15:11,1097.75,1098.00,1097.00,1097.00,526,3214
10/14/2005,15:12,1097.00,1097.50,1097.00,1097.25,279,548
10/14/2005,15:13,1097.25,1097.50,1097.00,1097.25,740,381
10/14/2005,15:14,1097.00,1097.25,1097.00,1097.00,331,1289
10/14/2005,15:15,1097.00,1097.25,1096.25,1096.25,1405,3867
10/16/2005,17:01,1096.75,1098.25,1096.50,1098.25,788,45
10/16/2005,17:02,1098.25,1098.50,1097.75,1098.25,175,66
10/16/2005,17:03,1098.25,1098.25,1097.50,1097.50,40,188
10/16/2005,17:04,1097.75,1097.75,1097.50,1097.75,35,3
10/16/2005,17:05,1098.00,1098.00,1098.00,1098.00,87,0
10/16/2005,17:06,1098.00,1098.50,1098.00,1098.25,58,46
10/16/2005,17:07,1098.25,1098.25,1098.25,1098.25,0,17
10/16/2005,17:08,1098.50,1098.50,1098.25,1098.25,1,40
10/16/2005,17:09,1098.25,1098.50,1098.25,1098.50,65,27
10/16/2005,17:10,1098.50,1099.00,1098.50,1099.00,11,0
10/16/2005,17:11,1098.75,1099.25,1098.75,1099.00,262,66
10/16/2005,17:12,1098.75,1098.75,1098.75,1098.75,0,17
10/16/2005,17:13,1099.00,1099.00,1098.75,1098.75,5,2
10/16/2005,17:14,1098.75,1099.00,1098.75,1099.00,50,1
10/16/2005,17:15,1099.00,1099.25,1099.00,1099.25,35,0
10/16/2005,17:16,1099.00,1099.25,1099.00,1099.25,13,7
10/16/2005,17:17,1099.25,1099.25,1099.00,1099.00,2,131
10/16/2005,17:18,1098.75,1099.00,1098.75,1098.75,100,58
10/16/2005,17:20,1099.00,1099.00,1099.00,1099.00,4,0
10/16/2005,17:21,1099.00,1099.00,1099.00,1099.00,6,0
10/16/2005,17:22,1099.00,1099.25,1099.00,1099.25,224,0
10/16/2005,17:23,1099.00,1099.00,1098.75,1098.75,0,199
10/16/2005,17:24,1098.50,1098.50,1098.25,1098.50,1,111
10/16/2005,17:25,1098.50,1098.50,1098.50,1098.50,16,0
10/16/2005,17:26,1098.25,1098.25,1098.00,1098.25,52,40
10/16/2005,17:27,1098.25,1098.25,1098.25,1098.25,68,0
10/16/2005,17:28,1098.25,1098.25,1098.00,1098.25,3,1
10/16/2005,17:29,1098.25,1098.25,1098.25,1098.25,5,0
10/16/2005,17:30,1098.25,1098.25,1098.00,1098.00,3,2
10/16/2005,17:31,1098.00,1098.00,1098.00,1098.00,0,2
10/16/2005,17:32,1098.00,1098.00,1098.00,1098.00,0,2
10/16/2005,17:33,1098.25,1098.25,1098.25,1098.25,17,0
10/16/2005,17:34,1098.25,1098.25,1098.25,1098.25,29,0
10/16/2005,17:35,1098.00,1098.50,1098.00,1098.50,57,5
10/16/2005,17:36,1098.25,1098.25,1098.25,1098.25,0,5
10/16/2005,17:37,1098.25,1098.25,1098.25,1098.25,0,32
10/16/2005,17:38,1098.25,1098.25,1098.25,1098.25,0,1
10/16/2005,17:40,1098.25,1098.25,1098.25,1098.25,0,1
10/16/2005,17:41,1098.25,1098.25,1098.25,1098.25,0,10
10/16/2005,17:42,1098.25,1098.25,1098.25,1098.25,0,1
10/16/2005,17:43,1098.25,1098.25,1098.25,1098.25,0,10
10/16/2005,17:44,1098.25,1098.25,1098.00,1098.00,0,8
10/16/2005,17:46,1098.25,1098.25,1098.25,1098.25,5,0
10/16/2005,17:47,1098.00,1098.00,1098.00,1098.00,0,1
10/16/2005,17:50,1098.00,1098.00,1098.00,1098.00,0,8
10/16/2005,17:52,1098.00,1098.25,1098.00,1098.25,1,1
10/16/2005,17:53,1098.25,1098.25,1098.25,1098.25,4,0
10/16/2005,17:56,1098.00,1098.00,1098.00,1098.00,0,50
10/16/2005,17:57,1098.00,1098.00,1098.00,1098.00,0,39
10/16/2005,17:58,1097.75,1097.75,1097.75,1097.75,0,2
10/16/2005,17:59,1098.00,1098.00,1098.00,1098.00,101,0
10/16/2005,18:00,1098.00,1098.00,1098.00,1098.00,26,0
10/16/2005,18:01,1098.00,1098.00,1098.00,1098.00,39,0
10/16/2005,18:02,1098.00,1098.00,1098.00,1098.00,20,0
10/16/2005,18:06,1098.25,1098.25,1098.00,1098.00,1,10
10/16/2005,18:07,1098.00,1098.00,1098.00,1098.00,0,19
10/16/2005,18:10,1098.00,1098.00,1098.00,1098.00,0,1
10/16/2005,18:12,1098.00,1098.00,1098.00,1098.00,0,100
10/16/2005,18:13,1098.00,1098.00,1098.00,1098.00,0,17
10/16/2005,18:14,1098.00,1098.00,1098.00,1098.00,0,38
10/16/2005,18:15,1098.00,1098.00,1098.00,1098.00,0,21
10/16/2005,18:16,1098.00,1098.25,1098.00,1098.00,1,30
10/16/2005,18:17,1098.25,1098.25,1098.00,1098.00,1,3
10/16/2005,18:18,1098.00,1098.00,1098.00,1098.00,0,4
10/16/2005,18:20,1098.00,1098.00,1098.00,1098.00,0,13
10/16/2005,18:21,1098.00,1098.00,1098.00,1098.00,0,2
10/16/2005,18:22,1097.75,1097.75,1097.75,1097.75,0,1
10/16/2005,18:23,1097.75,1097.75,1097.75,1097.75,0,4
10/16/2005,18:24,1097.75,1097.75,1097.75,1097.75,0,4
10/16/2005,18:25,1098.00,1098.00,1098.00,1098.00,2,0
10/16/2005,18:28,1097.75,1097.75,1097.75,1097.75,0,1
10/16/2005,18:30,1097.75,1097.75,1097.75,1097.75,0,2
10/16/2005,18:31,1098.00,1098.00,1098.00,1098.00,1,0
10/16/2005,18:32,1098.00,1098.00,1098.00,1098.00,1,0
10/16/2005,18:33,1098.00,1098.00,1098.00,1098.00,31,0
10/16/2005,18:34,1098.00,1098.00,1098.00,1098.00,2,0
10/16/2005,18:36,1097.75,1097.75,1097.25,1097.50,26,210
10/16/2005,18:37,1097.50,1097.50,1097.50,1097.50,7,0
10/16/2005,18:38,1097.50,1097.50,1097.50,1097.50,22,0
10/16/2005,18:39,1097.50,1097.50,1097.50,1097.50,2,0
10/16/2005,18:40,1097.50,1097.50,1097.25,1097.50,5,12
10/16/2005,18:41,1097.50,1097.75,1097.50,1097.75,13,0
10/16/2005,18:43,1097.50,1097.75,1097.50,1097.75,1,1
10/16/2005,18:46,1097.50,1097.50,1097.25,1097.25,0,52
10/16/2005,18:47,1097.50,1097.50,1097.50,1097.50,16,0
10/16/2005,18:49,1097.50,1097.50,1097.50,1097.50,41,0
10/16/2005,18:50,1097.75,1097.75,1097.75,1097.75,3,0
10/16/2005,18:52,1097.75,1097.75,1097.50,1097.75,5,2
10/16/2005,18:53,1097.50,1097.50,1097.50,1097.50,0,4
10/16/2005,18:54,1097.50,1097.50,1097.50,1097.50,0,40
10/16/2005,18:55,1097.75,1097.75,1097.75,1097.75,3,0
10/16/2005,18:56,1097.75,1097.75,1097.75,1097.75,61,0
10/16/2005,18:58,1097.75,1097.75,1096.75,1097.00,30,343
10/16/2005,18:59,1097.00,1097.00,1097.00,1097.00,8,0
10/16/2005,19:00,1097.00,1097.00,1096.75,1096.75,19,1
10/16/2005,19:01,1096.75,1096.75,1096.75,1096.75,0,51
10/16/2005,19:02,1096.75,1096.75,1096.75,1096.75,0,11
10/16/2005,19:03,1096.75,1096.75,1096.50,1096.50,0,95
10/16/2005,19:04,1096.75,1096.75,1096.75,1096.75,16,0
10/16/2005,19:06,1096.75,1096.75,1096.50,1096.50,26,30
10/16/2005,19:07,1096.50,1096.50,1096.25,1096.25,0,39
10/16/2005,19:08,1096.50,1096.75,1096.50,1096.75,284,0
10/16/2005,19:09,1096.75,1096.75,1096.75,1096.75,12,0
10/16/2005,19:10,1096.50,1096.75,1096.25,1096.25,2,19
10/16/2005,19:11,1096.50,1096.50,1096.50,1096.50,44,0
10/16/2005,19:12,1096.50,1096.50,1096.25,1096.25,2,36
10/16/2005,19:13,1096.25,1096.25,1096.25,1096.25,0,2
10/16/2005,19:14,1096.25,1096.50,1096.25,1096.50,2,18
10/16/2005,19:16,1096.50,1096.50,1096.00,1096.00,3,74
10/16/2005,19:17,1096.25,1096.25,1095.75,1095.75,21,240
10/16/2005,19:18,1095.75,1096.00,1095.75,1096.00,26,1
10/16/2005,19:19,1096.00,1096.25,1096.00,1096.00,72,30
10/16/2005,19:20,1096.00,1096.00,1095.75,1095.75,0,13
10/16/2005,19:21,1096.00,1096.00,1096.00,1096.00,10,0
10/16/2005,19:22,1095.75,1096.00,1095.75,1095.75,5,6
10/16/2005,19:23,1096.00,1096.00,1096.00,1096.00,32,0
10/16/2005,19:25,1096.00,1096.00,1095.75,1096.00,7,1
10/16/2005,19:26,1095.75,1095.75,1095.75,1095.75,0,3
10/16/2005,19:27,1095.75,1095.75,1095.75,1095.75,0,4
10/16/2005,19:28,1096.00,1096.00,1096.00,1096.00,4,0
10/16/2005,19:29,1096.00,1096.00,1096.00,1096.00,3,0
10/16/2005,19:30,1095.75,1095.75,1095.75,1095.75,0,90
10/16/2005,19:31,1095.75,1095.75,1095.50,1095.50,0,2
10/16/2005,19:32,1095.50,1095.75,1095.50,1095.75,36,1
10/16/2005,19:33,1095.75,1095.75,1095.75,1095.75,11,0
10/16/2005,19:34,1095.50,1095.50,1095.25,1095.25,0,153
10/16/2005,19:35,1095.50,1095.50,1095.25,1095.50,14,2
10/16/2005,19:36,1095.50,1095.50,1095.25,1095.50,42,5
10/16/2005,19:37,1095.25,1095.50,1095.25,1095.25,2,67
10/16/2005,19:38,1095.25,1095.25,1095.00,1095.25,16,94
10/16/2005,19:39,1095.25,1095.50,1095.25,1095.25,7,3
10/16/2005,19:40,1095.50,1095.50,1095.50,1095.50,4,0
10/16/2005,19:41,1095.50,1095.50,1095.25,1095.25,17,1
10/16/2005,19:42,1095.50,1095.50,1095.50,1095.50,2,0
10/16/2005,19:43,1095.25,1095.25,1095.25,1095.25,0,1
10/16/2005,19:44,1095.25,1095.25,1095.25,1095.25,0,21
10/16/2005,19:45,1095.25,1095.25,1095.25,1095.25,0,5
10/16/2005,19:48,1095.25,1095.25,1095.25,1095.25,0,13
10/16/2005,19:49,1095.25,1095.25,1095.25,1095.25,0,1
10/16/2005,19:50,1095.25,1095.25,1095.25,1095.25,0,1
10/16/2005,19:51,1095.25,1095.25,1095.25,1095.25,0,31
10/16/2005,19:52,1095.25,1095.25,1095.25,1095.25,0,1
10/16/2005,19:53,1095.25,1095.50,1095.25,1095.25,1,6
10/16/2005,19:54,1095.00,1096.00,1095.00,1095.75,206,44
10/16/2005,19:55,1095.75,1096.00,1095.75,1096.00,1,14
10/16/2005,19:57,1096.00,1096.00,1095.75,1095.75,1,2
10/16/2005,19:59,1096.00,1096.00,1096.00,1096.00,1,0
10/16/2005,20:00,1096.00,1096.00,1095.75,1095.75,2,2
10/16/2005,20:01,1095.75,1095.75,1095.75,1095.75,0,33
10/16/2005,20:02,1095.50,1095.50,1095.50,1095.50,0,3
10/16/2005,20:03,1095.75,1095.75,1095.75,1095.75,2,0
10/16/2005,20:07,1095.75,1095.75,1095.75,1095.75,1,0
10/16/2005,20:09,1095.75,1095.75,1095.75,1095.75,15,0
10/16/2005,20:10,1095.75,1095.75,1095.75,1095.75,1,0
10/16/2005,20:12,1095.75,1095.75,1095.75,1095.75,16,0
10/16/2005,20:14,1095.75,1095.75,1095.75,1095.75,5,0
10/16/2005,20:15,1095.75,1095.75,1095.50,1095.50,28,2
10/16/2005,20:16,1095.75,1096.00,1095.75,1096.00,51,0
10/16/2005,20:17,1096.00,1096.25,1096.00,1096.00,65,2
10/16/2005,20:18,1096.00,1096.00,1096.00,1096.00,0,4
10/16/2005,20:20,1096.25,1096.25,1096.25,1096.25,3,0
10/16/2005,20:22,1096.25,1096.25,1096.00,1096.00,2,50
10/16/2005,20:23,1096.00,1096.00,1096.00,1096.00,0,10
10/16/2005,20:25,1096.00,1096.00,1096.00,1096.00,0,36
10/16/2005,20:26,1096.00,1096.00,1096.00,1096.00,0,1
10/16/2005,20:27,1096.00,1096.00,1095.50,1095.50,0,75
10/16/2005,20:29,1095.50,1095.50,1095.25,1095.50,5,100
10/16/2005,20:30,1095.25,1095.50,1095.00,1095.50,1,50
10/16/2005,20:31,1095.25,1095.50,1095.00,1095.50,1,100
10/16/2005,20:32,1095.50,1095.50,1095.50,1095.50,1,0
10/16/2005,20:33,1095.50,1095.50,1095.50,1095.50,1,0
10/16/2005,20:34,1095.25,1095.50,1095.00,1095.50,5,50
10/16/2005,20:35,1095.50,1095.50,1095.50,1095.50,5,0
10/16/2005,20:36,1095.50,1095.50,1095.50,1095.50,1,0
10/16/2005,20:37,1095.50,1095.50,1095.00,1095.00,4,51
10/16/2005,20:38,1095.00,1095.00,1094.75,1095.00,4,112
10/16/2005,20:39,1095.00,1095.00,1095.00,1095.00,30,0
10/16/2005,20:40,1094.75,1095.00,1094.75,1095.00,71,2
10/16/2005,20:41,1095.00,1095.25,1095.00,1095.25,12,0
10/16/2005,20:42,1095.25,1095.25,1095.25,1095.25,15,0
10/16/2005,20:44,1095.25,1095.25,1095.00,1095.00,8,71
10/16/2005,20:46,1094.75,1094.75,1094.50,1094.75,63,101
10/16/2005,20:47,1094.50,1094.75,1094.50,1094.75,4,20
10/16/2005,20:48,1094.75,1095.00,1094.75,1094.75,89,2
10/16/2005,20:49,1094.75,1094.75,1094.50,1094.50,0,20
10/16/2005,20:50,1094.50,1094.50,1094.50,1094.50,0,38
10/16/2005,20:51,1094.50,1094.75,1094.50,1094.75,4,102
10/16/2005,20:52,1094.50,1094.50,1094.50,1094.50,0,1
10/16/2005,20:53,1094.50,1094.50,1094.50,1094.50,0,27
10/16/2005,20:54,1094.50,1094.50,1094.50,1094.50,0,2
10/16/2005,20:55,1094.50,1094.75,1094.50,1094.75,1,5
10/16/2005,20:56,1094.50,1094.50,1094.25,1094.25,0,117
10/16/2005,20:57,1094.50,1094.50,1094.25,1094.50,3,12
10/16/2005,20:58,1094.50,1094.75,1094.50,1094.75,111,0
10/16/2005,20:59,1094.75,1094.75,1094.75,1094.75,2,0
10/16/2005,21:00,1094.75,1094.75,1094.75,1094.75,8,0
10/16/2005,21:01,1094.75,1094.75,1094.75,1094.75,1,0
10/16/2005,21:02,1094.75,1094.75,1094.75,1094.75,3,0
10/16/2005,21:04,1094.75,1094.75,1094.50,1094.50,41,1
10/16/2005,21:05,1094.75,1095.00,1094.75,1094.75,4,5
10/16/2005,21:06,1095.00,1095.25,1095.00,1095.00,310,1
10/16/2005,21:07,1095.00,1095.00,1095.00,1095.00,0,42
10/16/2005,21:08,1094.75,1095.25,1094.75,1095.25,25,38
10/16/2005,21:09,1095.00,1095.00,1095.00,1095.00,0,2
10/16/2005,21:10,1095.25,1095.50,1095.25,1095.50,28,0
10/16/2005,21:11,1095.25,1095.25,1095.25,1095.25,0,3
10/16/2005,21:12,1095.25,1095.25,1095.25,1095.25,0,2
10/16/2005,21:13,1095.00,1095.00,1095.00,1095.00,0,2
10/16/2005,21:14,1095.25,1095.25,1095.25,1095.25,13,0
10/16/2005,21:16,1095.25,1095.25,1095.25,1095.25,5,0
10/16/2005,21:17,1095.25,1095.25,1095.00,1095.00,6,1
10/16/2005,21:18,1095.00,1095.00,1095.00,1095.00,0,1
10/16/2005,21:19,1095.00,1095.25,1095.00,1095.25,1,1
10/16/2005,21:23,1095.25,1095.25,1095.25,1095.25,7,0
10/16/2005,21:24,1095.00,1095.00,1094.75,1094.75,0,24
10/16/2005,21:25,1094.75,1094.75,1094.75,1094.75,0,1
10/16/2005,21:27,1095.00,1095.00,1094.75,1094.75,1,1
10/16/2005,21:28,1095.00,1095.00,1095.00,1095.00,7,0
10/16/2005,21:29,1095.00,1095.00,1095.00,1095.00,2,0
10/16/2005,21:30,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,21:36,1095.00,1095.00,1095.00,1095.00,0,11
10/16/2005,21:38,1095.00,1095.00,1095.00,1095.00,0,25
10/16/2005,21:41,1095.00,1095.25,1094.75,1095.25,5,2
10/16/2005,21:42,1095.00,1095.25,1095.00,1095.25,1,2
10/16/2005,21:43,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,21:44,1095.00,1095.00,1095.00,1095.00,0,4
10/16/2005,21:47,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,21:48,1095.25,1095.25,1095.25,1095.25,12,0
10/16/2005,21:51,1095.50,1095.50,1095.50,1095.50,4,0
10/16/2005,21:53,1095.50,1095.50,1095.50,1095.50,4,0
10/16/2005,21:54,1095.50,1095.50,1095.25,1095.25,1,1
10/16/2005,21:56,1095.25,1095.25,1095.25,1095.25,0,28
10/16/2005,21:58,1095.25,1095.50,1095.25,1095.50,2,1
10/16/2005,22:02,1095.25,1095.25,1095.25,1095.25,0,1
10/16/2005,22:05,1095.25,1095.25,1095.25,1095.25,0,2
10/16/2005,22:06,1095.25,1095.25,1095.00,1095.00,0,5
10/16/2005,22:11,1095.00,1095.00,1095.00,1095.00,0,1
10/16/2005,22:12,1095.25,1095.50,1095.00,1095.50,2,2
10/16/2005,22:13,1095.25,1095.25,1095.25,1095.25,0,3
10/16/2005,22:14,1095.25,1095.25,1095.25,1095.25,0,2
10/16/2005,22:15,1095.25,1095.25,1095.25,1095.25,0,5
10/16/2005,22:16,1095.25,1095.25,1095.25,1095.25,0,1
10/16/2005,22:17,1095.25,1095.25,1095.25,1095.25,0,9
10/16/2005,22:18,1095.00,1095.00,1095.00,1095.00,0,2
10/16/2005,22:19,1095.00,1095.25,1095.00,1095.25,1,1
10/16/2005,22:25,1095.00,1095.25,1095.00,1095.25,2,4
10/16/2005,22:30,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,22:31,1095.00,1095.00,1095.00,1095.00,0,7
10/16/2005,22:32,1095.00,1095.00,1095.00,1095.00,0,10
10/16/2005,22:34,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,22:35,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,22:40,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,22:41,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,22:42,1095.00,1095.00,1095.00,1095.00,0,20
10/16/2005,22:43,1095.25,1095.25,1095.25,1095.25,3,0
10/16/2005,22:44,1095.00,1095.25,1095.00,1095.25,1,1
10/16/2005,22:45,1095.00,1095.00,1095.00,1095.00,0,20
10/16/2005,22:46,1095.00,1095.00,1095.00,1095.00,0,20
10/16/2005,22:47,1095.00,1095.00,1095.00,1095.00,0,5
10/16/2005,22:52,1095.00,1095.00,1095.00,1095.00,0,3
10/16/2005,22:53,1095.00,1095.00,1094.75,1094.75,0,69
10/16/2005,22:54,1094.75,1094.75,1094.75,1094.75,0,7
10/16/2005,22:56,1094.75,1094.75,1094.75,1094.75,0,1
10/16/2005,22:57,1094.75,1094.75,1094.75,1094.75,0,2
10/16/2005,22:58,1094.75,1094.75,1094.75,1094.75,0,5
10/16/2005,22:59,1094.75,1094.75,1094.50,1094.50,0,2
10/16/2005,23:02,1094.50,1094.75,1094.50,1094.75,6,20
10/16/2005,23:03,1094.75,1094.75,1094.75,1094.75,18,0
10/16/2005,23:04,1094.75,1094.75,1094.75,1094.75,2,0
10/16/2005,23:05,1094.75,1094.75,1094.75,1094.75,2,0
10/16/2005,23:06,1094.75,1094.75,1094.75,1094.75,2,0
10/16/2005,23:07,1094.75,1094.75,1094.75,1094.75,2,0
10/16/2005,23:08,1094.75,1094.75,1094.50,1094.50,5,1
10/16/2005,23:09,1094.75,1094.75,1094.75,1094.75,12,0
10/16/2005,23:12,1094.75,1094.75,1094.75,1094.75,5,0
10/16/2005,23:13,1094.75,1094.75,1094.75,1094.75,2,0
10/16/2005,23:15,1095.00,1095.00,1095.00,1095.00,7,0
10/16/2005,23:16,1095.00,1095.00,1095.00,1095.00,1,0
10/16/2005,23:20,1095.00,1095.00,1095.00,1095.00,1,0
10/16/2005,23:21,1094.75,1094.75,1094.75,1094.75,0,1
10/16/2005,23:22,1095.00,1095.00,1095.00,1095.00,18,0
10/16/2005,23:24,1095.00,1095.00,1095.00,1095.00,5,0
10/16/2005,23:25,1095.00,1095.00,1095.00,1095.00,12,0
10/16/2005,23:26,1095.00,1095.00,1095.00,1095.00,2,0
10/16/2005,23:28,1095.00,1095.00,1095.00,1095.00,2,0
10/16/2005,23:29,1095.00,1095.00,1095.00,1095.00,3,0
10/16/2005,23:30,1095.00,1095.00,1095.00,1095.00,3,0
10/16/2005,23:31,1095.00,1095.00,1095.00,1095.00,2,0
10/16/2005,23:33,1094.75,1094.75,1094.75,1094.75,0,1
10/16/2005,23:36,1095.00,1095.00,1095.00,1095.00,1,0
10/16/2005,23:38,1095.00,1095.00,1095.00,1095.00,2,0
10/16/2005,23:39,1095.00,1095.25,1095.00,1095.25,2,0
10/16/2005,23:40,1095.25,1095.25,1095.25,1095.25,2,0
10/16/2005,23:41,1095.25,1095.25,1095.25,1095.25,22,0
10/16/2005,23:43,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,23:46,1095.00,1095.00,1095.00,1095.00,0,1
10/16/2005,23:52,1095.25,1095.25,1095.25,1095.25,3,0
10/16/2005,23:54,1095.25,1095.25,1095.25,1095.25,1,0
10/16/2005,23:55,1095.25,1095.25,1095.25,1095.25,10,0
10/16/2005,23:58,1095.25,1095.25,1095.25,1095.25,9,0
10/17/2005,00:00,1095.25,1095.50,1095.25,1095.50,2,0
10/17/2005,00:01,1095.00,1095.00,1095.00,1095.00,0,26
10/17/2005,00:02,1095.00,1095.00,1094.75,1094.75,0,26
10/17/2005,00:03,1094.75,1094.75,1094.75,1094.75,0,57
10/17/2005,00:04,1094.75,1094.75,1094.50,1094.50,0,12
10/17/2005,00:05,1094.50,1094.50,1094.50,1094.50,0,76
10/17/2005,00:06,1094.50,1094.50,1094.50,1094.50,0,15
10/17/2005,00:07,1094.50,1094.50,1094.50,1094.50,0,4
10/17/2005,00:08,1094.50,1094.50,1094.50,1094.50,0,3
10/17/2005,00:09,1094.50,1094.50,1094.50,1094.50,0,97
10/17/2005,00:10,1094.50,1094.75,1094.50,1094.50,1,3
10/17/2005,00:12,1094.75,1094.75,1094.50,1094.50,1,10
10/17/2005,00:13,1094.75,1094.75,1094.50,1094.50,3,2
10/17/2005,00:14,1094.50,1094.50,1094.50,1094.50,0,2
10/17/2005,00:15,1094.50,1094.50,1094.50,1094.50,0,1
10/17/2005,00:16,1094.50,1094.50,1094.50,1094.50,0,6
10/17/2005,00:17,1094.50,1094.50,1094.50,1094.50,0,4
10/17/2005,00:20,1094.50,1094.50,1094.50,1094.50,0,1
10/17/2005,00:22,1094.50,1094.50,1094.50,1094.50,0,6
10/17/2005,00:23,1094.25,1094.25,1094.25,1094.25,0,1
10/17/2005,00:24,1094.25,1094.25,1094.25,1094.25,0,1
10/17/2005,00:25,1094.25,1094.25,1094.25,1094.25,0,1
10/17/2005,00:27,1094.25,1094.50,1094.25,1094.50,1,1
10/17/2005,00:28,1094.50,1094.50,1094.50,1094.50,1,0
10/17/2005,00:29,1094.25,1094.25,1094.25,1094.25,0,1
10/17/2005,00:34,1094.50,1094.50,1094.50,1094.50,9,0
10/17/2005,00:35,1094.25,1094.50,1094.25,1094.50,1,1
10/17/2005,00:37,1094.50,1094.50,1094.50,1094.50,1,0
10/17/2005,00:40,1094.25,1094.50,1094.25,1094.50,9,1
10/17/2005,00:41,1094.50,1094.50,1094.50,1094.50,2,0
10/17/2005,00:43,1094.50,1094.50,1094.50,1094.50,1,0
10/17/2005,00:46,1094.50,1094.50,1094.50,1094.50,1,0
10/17/2005,00:48,1094.50,1094.50,1094.50,1094.50,1,0
10/17/2005,00:51,1094.75,1094.75,1094.75,1094.75,61,0
10/17/2005,00:52,1094.75,1094.75,1094.50,1094.75,27,1
10/17/2005,00:54,1095.00,1095.00,1095.00,1095.00,1,0
10/17/2005,00:57,1095.00,1095.00,1094.75,1094.75,2,30
10/17/2005,00:58,1094.50,1094.75,1094.50,1094.75,11,20
10/17/2005,00:59,1094.50,1094.50,1094.50,1094.50,0,1
10/17/2005,01:00,1094.50,1094.50,1094.50,1094.50,0,2
10/17/2005,01:01,1094.75,1094.75,1094.75,1094.75,45,0
10/17/2005,01:02,1094.50,1094.75,1094.50,1094.50,1,18
10/17/2005,01:03,1094.50,1094.50,1094.50,1094.50,0,8
10/17/2005,01:04,1094.50,1094.50,1094.50,1094.50,0,7
10/17/2005,01:05,1094.75,1094.75,1094.75,1094.75,27,0
10/17/2005,01:06,1094.75,1094.75,1094.50,1094.75,9,2
10/17/2005,01:09,1094.75,1094.75,1094.75,1094.75,3,0
10/17/2005,01:10,1094.75,1095.00,1094.75,1095.00,3,0
10/17/2005,01:11,1095.00,1095.00,1095.00,1095.00,3,0
10/17/2005,01:12,1095.00,1095.00,1095.00,1095.00,3,0
10/17/2005,01:13,1095.00,1095.00,1095.00,1095.00,3,0
10/17/2005,01:14,1095.00,1095.00,1095.00,1095.00,12,0
10/17/2005,01:15,1095.00,1095.00,1095.00,1095.00,11,0
10/17/2005,01:18,1095.00,1095.00,1094.75,1094.75,1,1
10/17/2005,01:19,1095.00,1095.00,1095.00,1095.00,5,0
10/17/2005,01:20,1094.75,1094.75,1094.50,1094.75,10,42
10/17/2005,01:21,1094.50,1094.50,1094.50,1094.50,0,2
10/17/2005,01:22,1094.75,1094.75,1094.75,1094.75,1,0
10/17/2005,01:23,1095.00,1095.00,1095.00,1095.00,2,0
10/17/2005,01:26,1095.00,1095.00,1095.00,1095.00,1,0
10/17/2005,01:28,1095.00,1095.00,1094.75,1094.75,1,5
10/17/2005,01:29,1094.75,1095.00,1094.75,1095.00,1,5
10/17/2005,01:32,1094.75,1094.75,1094.75,1094.75,0,62
10/17/2005,01:33,1094.75,1094.75,1094.75,1094.75,0,6
10/17/2005,01:34,1094.75,1094.75,1094.75,1094.75,0,6
10/17/2005,01:37,1094.75,1094.75,1094.75,1094.75,0,1
10/17/2005,01:39,1095.00,1095.00,1095.00,1095.00,4,0
10/17/2005,01:40,1094.75,1094.75,1094.75,1094.75,0,10
10/17/2005,01:41,1095.00,1095.00,1095.00,1095.00,2,0
10/17/2005,01:42,1095.00,1095.00,1094.75,1094.75,2,1
10/17/2005,01:43,1095.00,1095.00,1095.00,1095.00,1,0
10/17/2005,01:44,1095.00,1095.00,1095.00,1095.00,22,0
10/17/2005,01:45,1095.00,1095.00,1095.00,1095.00,8,0
10/17/2005,01:46,1095.00,1095.25,1095.00,1095.25,11,0
10/17/2005,01:47,1095.25,1095.25,1095.25,1095.25,104,0
10/17/2005,01:48,1095.50,1095.50,1095.50,1095.50,24,0
10/17/2005,01:49,1095.50,1095.50,1095.50,1095.50,52,0
10/17/2005,01:50,1095.75,1095.75,1095.75,1095.75,14,0
10/17/2005,01:51,1095.75,1095.75,1095.50,1095.75,47,2
10/17/2005,01:52,1095.75,1095.75,1095.75,1095.75,10,0
10/17/2005,01:53,1095.75,1095.75,1095.75,1095.75,1,0
10/17/2005,01:54,1096.00,1096.00,1096.00,1096.00,41,0
10/17/2005,01:55,1096.00,1096.00,1095.75,1095.75,2,50
10/17/2005,01:56,1096.00,1096.00,1096.00,1096.00,2,0
10/17/2005,01:57,1096.00,1096.00,1095.75,1096.00,54,2
10/17/2005,01:58,1095.75,1095.75,1095.75,1095.75,0,2
10/17/2005,01:59,1096.00,1096.25,1096.00,1096.25,267,0
10/17/2005,02:00,1096.25,1096.25,1096.00,1096.25,49,100
10/17/2005,02:01,1096.25,1096.25,1095.75,1095.75,1,102
10/17/2005,02:02,1096.00,1096.25,1096.00,1096.25,56,3
10/17/2005,02:03,1096.25,1097.00,1096.25,1096.75,441,13
10/17/2005,02:04,1096.75,1096.75,1096.50,1096.50,19,112
10/17/2005,02:05,1096.50,1096.75,1096.50,1096.75,101,11
10/17/2005,02:06,1096.75,1097.25,1096.75,1097.25,176,0
10/17/2005,02:07,1097.25,1097.25,1097.00,1097.25,154,120
10/17/2005,02:08,1097.00,1097.00,1097.00,1097.00,0,138
10/17/2005,02:09,1097.00,1097.50,1097.00,1097.25,76,74
10/17/2005,02:10,1097.25,1097.50,1097.25,1097.25,1,60
10/17/2005,02:11,1097.25,1097.25,1097.00,1097.00,0,137
10/17/2005,02:12,1096.75,1097.00,1096.75,1097.00,176,37
10/17/2005,02:13,1097.00,1097.50,1097.00,1097.25,267,74
10/17/2005,02:14,1097.25,1097.25,1097.00,1097.00,21,33
10/17/2005,02:15,1097.00,1097.25,1097.00,1097.00,150,123
10/17/2005,02:16,1097.00,1097.00,1097.00,1097.00,0,111
10/17/2005,02:17,1097.00,1097.25,1097.00,1097.25,10,132
10/17/2005,02:18,1097.00,1097.00,1096.50,1097.00,29,124
10/17/2005,02:19,1097.00,1097.00,1096.75,1096.75,27,30
10/17/2005,02:20,1096.75,1096.75,1096.75,1096.75,0,67
10/17/2005,02:21,1096.75,1096.75,1096.50,1096.50,0,24
10/17/2005,02:22,1096.75,1097.00,1096.75,1096.75,20,30
10/17/2005,02:23,1097.00,1097.00,1097.00,1097.00,11,0
10/17/2005,02:24,1096.75,1097.00,1096.75,1096.75,5,4
10/17/2005,02:26,1097.00,1097.00,1097.00,1097.00,81,0
10/17/2005,02:27,1097.00,1097.00,1096.75,1097.00,161,1
10/17/2005,02:28,1097.00,1097.25,1097.00,1097.00,29,30
10/17/2005,02:29,1097.00,1097.00,1097.00,1097.00,0,54
10/17/2005,02:30,1097.00,1097.00,1097.00,1097.00,0,124
10/17/2005,02:31,1097.00,1097.00,1096.75,1097.00,99,66
10/17/2005,02:32,1097.00,1097.00,1097.00,1097.00,11,0
10/17/2005,02:33,1097.00,1097.00,1097.00,1097.00,10,0
10/17/2005,02:35,1097.00,1097.25,1097.00,1097.25,11,0
10/17/2005,02:36,1097.25,1097.25,1097.25,1097.25,2,0
10/17/2005,02:37,1097.00,1097.25,1097.00,1097.00,50,68
10/17/2005,02:38,1097.00,1097.00,1097.00,1097.00,0,4
10/17/2005,02:40,1097.25,1097.25,1097.25,1097.25,211,0
10/17/2005,02:41,1097.25,1097.25,1097.25,1097.25,2,0
10/17/2005,02:42,1097.25,1097.25,1097.00,1097.25,13,8
10/17/2005,02:43,1097.25,1097.25,1097.25,1097.25,9,0
10/17/2005,02:44,1097.25,1097.25,1097.00,1097.00,1,17
10/17/2005,02:45,1097.00,1097.25,1097.00,1097.25,66,5
10/17/2005,02:46,1097.25,1097.25,1097.00,1097.00,69,14
10/17/2005,02:47,1097.25,1097.25,1097.25,1097.25,13,0
10/17/2005,02:48,1097.00,1097.00,1097.00,1097.00,0,21
10/17/2005,02:49,1097.00,1097.25,1097.00,1097.25,5,10
10/17/2005,02:50,1097.25,1097.25,1097.25,1097.25,23,0
10/17/2005,02:51,1097.25,1097.50,1097.25,1097.50,28,0
10/17/2005,02:52,1097.25,1097.25,1097.25,1097.25,0,49
10/17/2005,02:53,1097.25,1097.25,1097.25,1097.25,0,6
10/17/2005,02:54,1097.00,1097.00,1096.75,1096.75,0,120
10/17/2005,02:55,1097.00,1097.00,1097.00,1097.00,8,0
10/17/2005,02:56,1096.75,1096.75,1096.75,1096.75,0,20
10/17/2005,02:57,1096.75,1096.75,1096.75,1096.75,0,85
10/17/2005,02:58,1096.75,1096.75,1096.75,1096.75,0,27
10/17/2005,02:59,1096.75,1097.00,1096.75,1097.00,15,8
10/17/2005,03:00,1096.75,1097.00,1096.75,1096.75,20,50
10/17/2005,03:01,1096.75,1096.75,1096.75,1096.75,0,24
10/17/2005,03:02,1096.75,1096.75,1096.50,1096.50,0,17
10/17/2005,03:03,1096.50,1096.50,1096.25,1096.50,1,30
10/17/2005,03:04,1096.75,1096.75,1096.75,1096.75,17,0
10/17/2005,03:05,1096.75,1096.75,1096.75,1096.75,15,0
10/17/2005,03:06,1096.75,1096.75,1096.75,1096.75,5,0
10/17/2005,03:07,1096.75,1096.75,1096.75,1096.75,5,0
10/17/2005,03:08,1096.50,1096.75,1096.50,1096.50,4,174
10/17/2005,03:09,1096.50,1096.75,1096.50,1096.75,6,48
10/17/2005,03:10,1096.75,1096.75,1096.75,1096.75,50,0
10/17/2005,03:11,1096.75,1096.75,1096.75,1096.75,1,0
10/17/2005,03:12,1096.75,1096.75,1096.75,1096.75,21,0
10/17/2005,03:14,1096.50,1097.00,1096.50,1096.75,113,29
10/17/2005,03:15,1096.75,1096.75,1096.75,1096.75,0,36
10/17/2005,03:16,1096.75,1097.00,1096.75,1096.75,2,72
10/17/2005,03:17,1096.75,1096.75,1096.75,1096.75,0,46
10/17/2005,03:18,1096.75,1096.75,1096.50,1096.50,0,9
10/17/2005,03:19,1096.50,1096.50,1096.50,1096.50,0,115
10/17/2005,03:20,1096.75,1096.75,1096.75,1096.75,20,0
10/17/2005,03:21,1096.50,1096.50,1096.25,1096.25,0,249
10/17/2005,03:22,1096.25,1096.25,1096.00,1096.00,0,16
10/17/2005,03:23,1096.00,1096.25,1096.00,1096.00,1,105
10/17/2005,03:24,1096.25,1096.25,1096.00,1096.25,18,3
10/17/2005,03:25,1096.25,1096.25,1096.00,1096.00,16,1
10/17/2005,03:26,1096.25,1096.25,1096.25,1096.25,30,0
10/17/2005,03:27,1096.25,1096.25,1096.25,1096.25,11,0
10/17/2005,03:28,1096.00,1096.00,1096.00,1096.00,0,1
10/17/2005,03:29,1096.25,1096.25,1096.25,1096.25,52,0
10/17/2005,03:30,1096.25,1096.25,1096.00,1096.25,53,1
10/17/2005,03:31,1096.00,1096.25,1096.00,1096.00,10,16
10/17/2005,03:32,1096.25,1096.25,1096.25,1096.25,37,0
10/17/2005,03:33,1096.00,1096.00,1096.00,1096.00,0,17
10/17/2005,03:34,1096.25,1096.25,1096.25,1096.25,2,0
10/17/2005,03:35,1096.25,1096.25,1096.25,1096.25,7,0
10/17/2005,03:36,1096.25,1096.50,1096.25,1096.50,83,0
10/17/2005,03:37,1096.25,1096.50,1096.25,1096.50,1,10
10/17/2005,03:38,1096.50,1096.50,1096.50,1096.50,7,0
10/17/2005,03:39,1096.50,1096.50,1096.50,1096.50,91,0
10/17/2005,03:40,1096.50,1096.50,1096.50,1096.50,1,0
10/17/2005,03:41,1096.50,1096.50,1096.50,1096.50,25,0
10/17/2005,03:42,1096.50,1096.75,1096.50,1096.75,4,0
10/17/2005,03:43,1096.50,1096.50,1096.50,1096.50,0,5
10/17/2005,03:44,1096.50,1097.00,1096.50,1096.50,50,64
10/17/2005,03:46,1096.50,1096.50,1096.50,1096.50,0,2
10/17/2005,03:47,1096.75,1096.75,1096.50,1096.50,1,10
10/17/2005,03:49,1096.50,1096.50,1096.50,1096.50,0,6
10/17/2005,03:50,1096.75,1097.00,1096.75,1096.75,100,52
10/17/2005,03:51,1096.75,1096.75,1096.75,1096.75,0,7
10/17/2005,03:52,1096.50,1096.50,1096.50,1096.50,0,2
10/17/2005,03:53,1096.50,1096.50,1096.50,1096.50,0,20
10/17/2005,03:54,1096.50,1096.50,1096.25,1096.25,0,29
10/17/2005,03:55,1096.25,1096.25,1095.75,1096.00,1,124
10/17/2005,03:57,1096.00,1096.25,1096.00,1096.00,57,2
10/17/2005,03:58,1096.00,1096.00,1095.75,1096.00,34,52
10/17/2005,04:00,1096.00,1096.00,1096.00,1096.00,1,0
10/17/2005,04:01,1096.00,1096.00,1095.75,1096.00,76,1
10/17/2005,04:02,1096.00,1096.00,1096.00,1096.00,30,0
10/17/2005,04:03,1096.00,1096.00,1095.75,1095.75,2,5
10/17/2005,04:04,1095.75,1095.75,1095.25,1095.25,68,356
10/17/2005,04:05,1095.50,1095.50,1095.50,1095.50,4,0
10/17/2005,04:06,1095.50,1095.50,1095.25,1095.25,1,2
10/17/2005,04:07,1095.50,1095.50,1095.50,1095.50,2,0
10/17/2005,04:08,1095.25,1095.25,1094.75,1095.25,19,230
10/17/2005,04:09,1095.00,1095.25,1095.00,1095.25,1,2
10/17/2005,04:10,1095.00,1095.75,1095.00,1095.50,447,46
10/17/2005,04:11,1095.50,1095.75,1095.25,1095.50,71,86
10/17/2005,04:12,1095.50,1095.50,1095.25,1095.25,5,52
10/17/2005,04:13,1095.25,1095.25,1095.00,1095.00,0,60
10/17/2005,04:14,1095.00,1095.00,1095.00,1095.00,0,59
10/17/2005,04:15,1095.00,1095.00,1095.00,1095.00,0,37
10/17/2005,04:16,1095.00,1095.00,1094.75,1094.75,0,13
10/17/2005,04:17,1094.75,1094.75,1094.75,1094.75,0,95
10/17/2005,04:18,1094.75,1094.75,1094.75,1094.75,0,5
10/17/2005,04:19,1095.00,1095.00,1094.75,1095.00,5,1
10/17/2005,04:20,1095.00,1095.00,1095.00,1095.00,43,0
10/17/2005,04:21,1095.00,1095.00,1095.00,1095.00,1,0
10/17/2005,04:22,1095.00,1095.00,1095.00,1095.00,2,0
10/17/2005,04:24,1095.00,1095.00,1095.00,1095.00,109,0
10/17/2005,04:25,1095.00,1095.00,1095.00,1095.00,36,0
10/17/2005,04:26,1095.00,1095.00,1095.00,1095.00,10,0
10/17/2005,04:27,1095.00,1095.00,1095.00,1095.00,34,0
10/17/2005,04:28,1095.00,1095.00,1095.00,1095.00,28,0
10/17/2005,04:29,1095.00,1095.00,1095.00,1095.00,11,0
10/17/2005,04:30,1095.00,1095.00,1095.00,1095.00,1,0
10/17/2005,04:33,1095.00,1095.00,1095.00,1095.00,41,0
10/17/2005,04:35,1095.00,1095.00,1095.00,1095.00,47,0
10/17/2005,04:36,1095.00,1095.00,1095.00,1095.00,20,0
10/17/2005,04:38,1095.25,1095.25,1095.00,1095.00,2,1
10/17/2005,04:41,1095.00,1095.00,1095.00,1095.00,0,5
10/17/2005,04:42,1095.00,1095.00,1095.00,1095.00,0,29
10/17/2005,04:43,1095.00,1095.00,1095.00,1095.00,0,1
10/17/2005,04:44,1095.00,1095.00,1095.00,1095.00,0,1
10/17/2005,04:45,1095.00,1095.00,1094.75,1094.75,0,5
10/17/2005,04:46,1095.00,1095.00,1095.00,1095.00,6,0
10/17/2005,04:49,1095.00,1095.00,1094.75,1095.00,187,12
10/17/2005,04:51,1095.25,1095.25,1095.25,1095.25,12,0
10/17/2005,04:52,1095.00,1095.25,1095.00,1095.25,3,20
10/17/2005,04:53,1095.00,1095.00,1095.00,1095.00,0,15
10/17/2005,04:54,1095.00,1095.00,1095.00,1095.00,0,7
10/17/2005,04:55,1095.00,1095.25,1095.00,1095.25,2,15
10/17/2005,04:56,1095.25,1095.25,1095.25,1095.25,1,0
10/17/2005,04:57,1095.00,1095.00,1095.00,1095.00,0,86
10/17/2005,04:58,1095.00,1095.25,1095.00,1095.25,1,1
10/17/2005,05:00,1095.25,1095.25,1095.25,1095.25,21,0
10/17/2005,05:01,1095.25,1095.50,1095.25,1095.25,220,103
10/17/2005,05:02,1095.25,1095.25,1095.00,1095.00,78,20
10/17/2005,05:03,1095.00,1095.00,1095.00,1095.00,0,139
10/17/2005,05:04,1095.00,1095.00,1095.00,1095.00,0,25
10/17/2005,05:05,1095.25,1095.25,1095.00,1095.00,91,70
10/17/2005,05:06,1094.75,1094.75,1094.75,1094.75,0,57
10/17/2005,05:07,1095.00,1095.00,1095.00,1095.00,21,0
10/17/2005,05:08,1095.00,1095.00,1095.00,1095.00,5,0
10/17/2005,05:09,1094.75,1094.75,1094.25,1094.25,3,376
10/17/2005,05:10,1094.25,1094.25,1094.00,1094.25,239,207
10/17/2005,05:11,1094.25,1094.25,1094.25,1094.25,89,0
10/17/2005,05:12,1094.25,1094.50,1094.25,1094.50,109,0
10/17/2005,05:13,1094.25,1094.25,1094.00,1094.25,54,200
10/17/2005,05:14,1094.25,1094.25,1094.25,1094.25,31,0
10/17/2005,05:15,1094.25,1094.50,1094.25,1094.25,4,15
10/17/2005,05:16,1094.25,1094.50,1094.25,1094.50,1,5
10/17/2005,05:17,1094.50,1094.50,1094.50,1094.50,3,0
10/17/2005,05:18,1094.50,1094.50,1094.00,1094.00,20,341
10/17/2005,05:19,1093.75,1094.25,1093.75,1094.00,81,165
10/17/2005,05:20,1093.75,1093.75,1093.50,1093.50,0,285
10/17/2005,05:21,1093.50,1093.75,1093.50,1093.75,127,170
10/17/2005,05:22,1093.75,1093.75,1093.75,1093.75,44,0
10/17/2005,05:23,1093.50,1093.75,1093.50,1093.75,6,55
10/17/2005,05:24,1093.75,1093.75,1093.75,1093.75,2,0
10/17/2005,05:25,1093.50,1093.75,1093.25,1093.50,200,226
10/17/2005,05:26,1093.75,1094.00,1093.75,1094.00,243,10
10/17/2005,05:27,1094.00,1094.00,1093.75,1093.75,6,17
10/17/2005,05:28,1094.00,1094.25,1094.00,1094.00,404,96
10/17/2005,05:29,1094.00,1094.00,1094.00,1094.00,0,317
10/17/2005,05:30,1093.75,1093.75,1093.75,1093.75,0,57
10/17/2005,05:31,1093.75,1093.75,1093.75,1093.75,0,26
10/17/2005,05:32,1093.75,1093.75,1093.50,1093.75,42,8
10/17/2005,05:33,1093.75,1093.75,1093.75,1093.75,20,0
10/17/2005,05:34,1093.75,1093.75,1093.75,1093.75,6,0
10/17/2005,05:35,1093.75,1093.75,1093.75,1093.75,9,0
10/17/2005,05:36,1093.75,1094.25,1093.75,1094.00,208,18
10/17/2005,05:37,1094.00,1094.25,1094.00,1094.00,3,86
10/17/2005,05:38,1094.00,1094.00,1093.75,1094.00,1,17
10/17/2005,05:39,1093.75,1094.00,1093.75,1094.00,2,5
10/17/2005,05:40,1094.00,1094.00,1094.00,1094.00,80,0
10/17/2005,05:41,1094.00,1094.00,1093.75,1094.00,64,11
10/17/2005,05:42,1094.00,1094.00,1093.75,1094.00,26,1
10/17/2005,05:43,1093.75,1093.75,1093.75,1093.75,0,5
10/17/2005,05:44,1094.00,1094.25,1094.00,1094.25,51,0
10/17/2005,05:45,1094.00,1094.25,1094.00,1094.25,9,16
10/17/2005,05:46,1094.00,1094.00,1094.00,1094.00,0,5
10/17/2005,05:47,1094.25,1094.25,1094.25,1094.25,2,0
10/17/2005,05:48,1094.25,1094.25,1094.00,1094.00,116,7
10/17/2005,05:49,1094.25,1094.50,1094.25,1094.50,77,0
10/17/2005,05:50,1094.25,1094.25,1094.25,1094.25,0,24
10/17/2005,05:51,1094.25,1094.25,1094.25,1094.25,0,62
10/17/2005,05:52,1094.25,1094.25,1094.00,1094.00,0,11
10/17/2005,05:53,1094.25,1094.25,1094.25,1094.25,3,0
10/17/2005,05:54,1094.25,1094.25,1094.25,1094.25,2,0
10/17/2005,05:55,1094.25,1094.50,1094.25,1094.50,196,0
10/17/2005,05:56,1094.50,1094.50,1094.25,1094.25,1,5
10/17/2005,05:57,1094.25,1094.25,1094.25,1094.25,0,102
10/17/2005,05:58,1094.50,1094.75,1094.50,1094.50,138,5
10/17/2005,05:59,1094.50,1094.50,1094.50,1094.50,0,91
10/17/2005,06:00,1094.75,1094.75,1094.50,1094.50,1,13
10/17/2005,06:01,1094.75,1094.75,1094.50,1094.50,4,15
10/17/2005,06:02,1094.50,1094.50,1094.25,1094.50,20,9
10/17/2005,06:03,1094.50,1094.50,1094.50,1094.50,1,0
10/17/2005,06:04,1094.50,1094.50,1094.50,1094.50,98,0
10/17/2005,06:06,1094.25,1094.25,1094.25,1094.25,0,55
10/17/2005,06:07,1094.25,1094.50,1094.25,1094.50,185,1
10/17/2005,06:08,1094.50,1094.75,1094.50,1094.75,56,107
10/17/2005,06:10,1094.50,1094.50,1094.50,1094.50,0,27
10/17/2005,06:11,1094.50,1094.50,1094.25,1094.50,26,34
10/17/2005,06:12,1094.25,1094.25,1094.25,1094.25,0,64
10/17/2005,06:13,1094.25,1094.25,1094.25,1094.25,0,20
10/17/2005,06:14,1094.25,1094.25,1094.25,1094.25,0,1
10/17/2005,06:15,1094.50,1094.50,1094.25,1094.25,1,27
10/17/2005,06:16,1094.25,1094.50,1094.00,1094.50,8,8
10/17/2005,06:17,1094.25,1094.50,1094.25,1094.25,1,10
10/17/2005,06:18,1094.50,1094.50,1094.50,1094.50,1,0
10/17/2005,06:19,1094.25,1094.50,1094.25,1094.50,2,5
10/17/2005,06:20,1094.25,1094.25,1094.25,1094.25,0,1
10/17/2005,06:21,1094.25,1094.50,1094.25,1094.50,59,118
10/17/2005,06:22,1094.50,1094.50,1094.25,1094.25,1,2
10/17/2005,06:23,1094.50,1094.75,1094.25,1094.50,8,6
10/17/2005,06:24,1094.50,1094.50,1094.50,1094.50,33,0
10/17/2005,06:25,1094.50,1094.75,1094.50,1094.50,7,1
10/17/2005,06:27,1094.50,1094.50,1094.50,1094.50,0,7
10/17/2005,06:28,1094.50,1094.50,1094.50,1094.50,0,1
10/17/2005,06:29,1094.50,1094.50,1094.50,1094.50,0,14
10/17/2005,06:30,1094.50,1094.50,1094.50,1094.50,0,4
10/17/2005,06:31,1094.50,1094.75,1094.50,1094.75,4,7
10/17/2005,06:32,1094.50,1094.50,1094.50,1094.50,0,7
10/17/2005,06:33,1094.75,1094.75,1094.75,1094.75,268,0
10/17/2005,06:34,1094.75,1095.00,1094.75,1095.00,11,0
10/17/2005,06:35,1094.75,1094.75,1094.50,1094.50,100,63
10/17/2005,06:36,1094.50,1094.50,1094.50,1094.50,0,24
10/17/2005,06:37,1094.50,1094.75,1094.50,1094.75,50,1
10/17/2005,06:38,1094.75,1094.75,1094.50,1094.50,4,5
10/17/2005,06:39,1094.75,1094.75,1094.75,1094.75,50,0
10/17/2005,06:40,1094.75,1094.75,1094.50,1094.50,10,5
10/17/2005,06:41,1094.50,1094.50,1094.50,1094.50,0,4
10/17/2005,06:42,1094.50,1094.50,1094.50,1094.50,0,5
10/17/2005,06:43,1094.50,1094.50,1094.50,1094.50,0,111
10/17/2005,06:44,1094.50,1094.50,1094.25,1094.50,93,8
10/17/2005,06:46,1094.75,1094.75,1094.50,1094.50,2,5
10/17/2005,06:47,1094.50,1094.50,1094.50,1094.50,0,5
10/17/2005,06:49,1094.75,1094.75,1094.75,1094.75,9,0
10/17/2005,06:50,1094.50,1095.00,1094.50,1095.00,45,7
10/17/2005,06:51,1095.00,1095.00,1095.00,1095.00,15,0
10/17/2005,06:52,1094.75,1094.75,1094.75,1094.75,0,5
10/17/2005,06:53,1095.00,1095.00,1094.75,1095.00,50,1
10/17/2005,06:54,1094.75,1095.00,1094.75,1094.75,1,68
10/17/2005,06:55,1095.00,1095.00,1094.75,1094.75,117,82
10/17/2005,06:56,1095.00,1095.00,1094.75,1094.75,5,43
10/17/2005,06:57,1094.75,1094.75,1094.75,1094.75,0,33
10/17/2005,06:58,1094.75,1095.00,1094.75,1094.75,12,49
10/17/2005,06:59,1095.00,1095.00,1095.00,1095.00,2,0
10/17/2005,07:00,1095.00,1095.00,1094.75,1095.00,273,5
10/17/2005,07:01,1095.00,1095.00,1094.75,1094.75,30,56
10/17/2005,07:02,1094.75,1095.00,1094.75,1095.00,2,53
10/17/2005,07:03,1094.75,1095.00,1094.75,1095.00,35,55
10/17/2005,07:04,1095.00,1095.00,1094.75,1094.75,2,113
10/17/2005,07:05,1094.75,1094.75,1094.50,1094.75,160,99
10/17/2005,07:06,1095.00,1095.25,1095.00,1095.25,461,1
10/17/2005,07:07,1095.25,1095.50,1095.00,1095.00,386,67
10/17/2005,07:08,1095.00,1095.25,1095.00,1095.25,494,130
10/17/2005,07:09,1095.25,1096.25,1095.25,1096.00,1129,270
10/17/2005,07:10,1096.00,1096.25,1095.75,1096.00,481,201
10/17/2005,07:11,1096.00,1096.00,1095.25,1095.75,308,243
10/17/2005,07:12,1095.50,1096.00,1095.50,1096.00,352,14
10/17/2005,07:13,1096.00,1096.25,1096.00,1096.00,143,5
10/17/2005,07:14,1096.00,1096.50,1096.00,1096.25,509,517
10/17/2005,07:15,1096.25,1097.00,1096.25,1096.75,1360,175
10/17/2005,07:16,1096.75,1096.75,1096.25,1096.25,1,292
10/17/2005,07:17,1096.25,1096.50,1096.00,1096.00,1,359
10/17/2005,07:18,1096.25,1096.50,1096.00,1096.25,82,53
10/17/2005,07:19,1096.25,1096.25,1096.25,1096.25,2,0
10/17/2005,07:20,1096.00,1096.25,1096.00,1096.25,2,7
10/17/2005,07:21,1096.25,1096.25,1096.00,1096.25,138,1
10/17/2005,07:22,1096.25,1096.25,1096.00,1096.00,8,8
10/17/2005,07:23,1096.25,1096.50,1096.25,1096.25,94,2
10/17/2005,07:24,1096.25,1096.25,1096.00,1096.25,110,15
10/17/2005,07:25,1096.25,1096.50,1096.25,1096.50,157,20
10/17/2005,07:26,1096.50,1096.50,1095.75,1095.75,228,524
10/17/2005,07:27,1095.75,1096.00,1095.50,1096.00,124,123
10/17/2005,07:28,1096.00,1096.25,1096.00,1096.25,81,0
10/17/2005,07:29,1096.25,1096.25,1096.00,1096.00,10,121
10/17/2005,07:30,1096.00,1096.25,1096.00,1096.25,278,56
10/17/2005,07:31,1096.00,1096.00,1095.25,1095.25,97,882
10/17/2005,07:32,1095.50,1095.50,1094.25,1095.50,1310,1052
10/17/2005,07:33,1095.50,1095.75,1095.25,1095.25,132,61
10/17/2005,07:34,1095.25,1095.25,1095.00,1095.25,110,253
10/17/2005,07:35,1095.25,1095.25,1095.00,1095.00,366,53
10/17/2005,07:36,1095.25,1095.50,1095.25,1095.50,116,53
10/17/2005,07:37,1095.25,1095.75,1095.25,1095.50,82,24
10/17/2005,07:38,1095.50,1095.75,1095.50,1095.75,10,9
10/17/2005,07:39,1095.75,1095.75,1095.00,1095.00,93,229
10/17/2005,07:40,1095.25,1095.50,1095.00,1095.25,80,88
10/17/2005,07:41,1095.25,1095.25,1095.00,1095.25,67,2
10/17/2005,07:42,1095.50,1095.50,1095.50,1095.50,180,0
10/17/2005,07:43,1095.50,1096.25,1095.50,1096.00,465,2
10/17/2005,07:44,1096.00,1096.25,1096.00,1096.00,80,47
10/17/2005,07:45,1096.00,1096.25,1095.75,1096.00,95,86
10/17/2005,07:46,1096.00,1096.50,1096.00,1096.25,311,372
10/17/2005,07:47,1096.25,1096.50,1096.00,1096.25,37,154
10/17/2005,07:48,1096.25,1096.75,1096.25,1096.75,396,177
10/17/2005,07:49,1096.75,1096.75,1096.00,1096.50,576,472
10/17/2005,07:50,1096.25,1096.75,1096.25,1096.75,74,39
10/17/2005,07:51,1096.50,1096.75,1096.50,1096.50,10,106
10/17/2005,07:52,1096.50,1096.50,1096.25,1096.25,1,9
10/17/2005,07:53,1096.50,1097.00,1096.50,1096.75,399,100
10/17/2005,07:54,1096.75,1097.00,1096.50,1096.75,161,85
10/17/2005,07:55,1096.75,1097.00,1096.50,1096.75,82,8
10/17/2005,07:56,1096.75,1096.75,1096.50,1096.50,12,10
10/17/2005,07:57,1096.50,1096.50,1096.00,1096.50,235,821
10/17/2005,07:58,1096.75,1096.75,1096.50,1096.75,14,23
10/17/2005,07:59,1096.50,1097.00,1096.50,1096.75,319,132
10/17/2005,08:00,1096.75,1097.25,1096.75,1097.25,821,58
10/17/2005,08:01,1097.25,1097.25,1096.75,1097.00,7,511
10/17/2005,08:02,1097.00,1097.25,1096.75,1097.00,320,7
10/17/2005,08:03,1097.00,1097.25,1096.75,1097.00,759,278
10/17/2005,08:04,1097.00,1097.25,1097.00,1097.00,141,70
10/17/2005,08:05,1097.25,1097.50,1097.00,1097.50,428,17
10/17/2005,08:06,1097.50,1098.00,1097.50,1097.75,2107,421
10/17/2005,08:07,1097.75,1097.75,1097.50,1097.50,158,81
10/17/2005,08:08,1097.75,1097.75,1097.00,1097.25,136,621
10/17/2005,08:09,1097.25,1097.25,1097.00,1097.00,64,26
10/17/2005,08:10,1097.00,1097.00,1097.00,1097.00,0,449
10/17/2005,08:11,1097.00,1097.25,1096.75,1097.25,50,57
10/17/2005,08:12,1097.00,1097.50,1097.00,1097.00,146,129
10/17/2005,08:13,1097.25,1097.25,1097.00,1097.25,37,11
10/17/2005,08:14,1097.25,1097.25,1097.00,1097.25,29,17
10/17/2005,08:15,1097.00,1097.25,1097.00,1097.00,1,127
10/17/2005,08:16,1097.00,1097.50,1097.00,1097.25,169,50
10/17/2005,08:17,1097.25,1097.75,1097.25,1097.75,292,0
10/17/2005,08:18,1097.75,1098.00,1097.50,1097.75,209,203
10/17/2005,08:19,1097.75,1097.75,1097.25,1097.25,1,338
10/17/2005,08:20,1097.50,1097.75,1097.50,1097.50,197,10
10/17/2005,08:21,1097.50,1097.75,1097.00,1097.25,80,576
10/17/2005,08:22,1097.00,1097.25,1097.00,1097.25,191,112
10/17/2005,08:23,1097.25,1097.75,1097.00,1097.75,357,169
10/17/2005,08:24,1097.50,1097.75,1097.25,1097.50,139,78
10/17/2005,08:25,1097.50,1097.50,1097.50,1097.50,187,0
10/17/2005,08:26,1097.50,1097.75,1097.25,1097.50,259,139
10/17/2005,08:27,1097.50,1098.25,1097.50,1098.25,1071,27
10/17/2005,08:28,1098.25,1098.50,1097.75,1098.00,1520,417
10/17/2005,08:29,1098.00,1098.25,1098.00,1098.00,69,180
10/17/2005,08:30,1098.00,1098.00,1097.50,1097.75,306,728
10/17/2005,08:31,1097.75,1098.25,1097.25,1098.00,2842,2489
10/17/2005,08:32,1097.75,1098.50,1097.50,1098.25,2704,1112
10/17/2005,08:33,1098.00,1098.75,1098.00,1098.50,2392,2369
10/17/2005,08:34,1098.50,1098.75,1097.75,1098.00,2859,3294
10/17/2005,08:35,1098.00,1098.25,1097.75,1098.00,1080,743
10/17/2005,08:36,1098.00,1098.25,1097.50,1097.75,1332,1384
10/17/2005,08:37,1097.75,1098.75,1097.50,1098.50,1974,1026
10/17/2005,08:38,1098.50,1098.75,1098.25,1098.50,1059,1837
10/17/2005,08:39,1098.50,1099.00,1098.50,1098.75,1490,1708
10/17/2005,08:40,1098.50,1099.25,1098.50,1099.00,2700,267
10/17/2005,08:41,1099.25,1099.75,1099.00,1099.50,4117,2497
10/17/2005,08:42,1099.50,1100.25,1099.25,1099.50,4924,2557
10/17/2005,08:43,1099.50,1100.00,1099.25,1099.25,1430,2628
10/17/2005,08:44,1099.50,1099.50,1098.75,1099.00,960,3586
10/17/2005,08:45,1099.25,1099.50,1099.00,1099.25,565,1136
10/17/2005,08:46,1099.50,1099.75,1098.75,1098.75,1794,985
10/17/2005,08:47,1099.00,1099.00,1098.75,1098.75,682,656
10/17/2005,08:48,1098.75,1098.75,1098.25,1098.25,362,1957
10/17/2005,08:49,1098.25,1098.75,1098.25,1098.75,666,1410
10/17/2005,08:50,1098.50,1099.25,1098.50,1099.25,1007,501
10/17/2005,08:51,1099.25,1099.50,1099.00,1099.25,2337,1146
10/17/2005,08:52,1099.25,1099.25,1098.50,1099.25,1047,1008
10/17/2005,08:53,1099.00,1099.25,1098.75,1099.00,1135,551
10/17/2005,08:54,1099.25,1099.50,1099.00,1099.00,1881,508
10/17/2005,08:55,1099.25,1099.25,1097.75,1098.25,707,3275
10/17/2005,08:56,1098.25,1098.50,1097.75,1098.50,1124,940
10/17/2005,08:57,1098.25,1098.75,1098.25,1098.75,958,231
10/17/2005,08:58,1098.75,1098.75,1098.25,1098.50,195,1075
10/17/2005,08:59,1098.25,1099.00,1098.00,1099.00,1107,598
10/17/2005,09:00,1099.00,1099.00,1098.50,1098.75,432,1176
10/17/2005,09:01,1099.00,1100.25,1098.50,1100.00,3991,1420
10/17/2005,09:02,1100.00,1101.00,1099.75,1100.75,7560,3663
10/17/2005,09:03,1100.75,1101.25,1100.00,1100.50,3627,3868
10/17/2005,09:04,1100.50,1101.50,1100.25,1101.50,3861,2493
10/17/2005,09:05,1101.25,1102.75,1101.25,1102.50,9279,2952
10/17/2005,09:06,1102.50,1102.75,1101.50,1101.75,2081,4023
10/17/2005,09:07,1101.50,1101.75,1101.25,1101.50,1455,1902
10/17/2005,09:08,1101.50,1101.75,1100.75,1100.75,1029,2048
10/17/2005,09:09,1100.75,1101.25,1100.75,1101.00,917,985
10/17/2005,09:10,1101.25,1101.50,1100.75,1101.00,1075,1412
10/17/2005,09:11,1101.00,1101.00,1100.25,1100.50,1645,2261
10/17/2005,09:12,1100.50,1100.75,1100.25,1100.50,310,590
10/17/2005,09:13,1100.50,1100.75,1100.00,1100.50,867,1879
10/17/2005,09:14,1100.50,1100.50,1100.00,1100.50,494,958
10/17/2005,09:15,1100.50,1100.75,1100.25,1100.25,275,465
10/17/2005,09:16,1100.25,1100.50,1099.75,1100.25,1218,2443
10/17/2005,09:17,1100.25,1101.25,1100.25,1100.50,2591,2186
10/17/2005,09:18,1100.50,1101.00,1100.25,1100.75,607,569
10/17/2005,09:19,1100.50,1100.75,1100.25,1100.50,324,528
10/17/2005,09:20,1100.50,1100.50,1100.00,1100.00,281,766
10/17/2005,09:21,1100.00,1100.75,1100.00,1100.50,659,1386
10/17/2005,09:22,1100.50,1101.50,1100.25,1101.25,1879,368
10/17/2005,09:23,1101.50,1101.50,1101.00,1101.00,128,824
10/17/2005,09:24,1101.00,1101.50,1100.25,1100.25,747,1819
10/17/2005,09:25,1100.25,1100.75,1100.00,1100.50,364,657
10/17/2005,09:26,1100.50,1101.00,1100.25,1100.50,365,785
10/17/2005,09:27,1100.50,1100.75,1099.75,1100.00,1290,706
10/17/2005,09:28,1100.00,1100.50,1099.75,1100.50,788,363
10/17/2005,09:29,1100.50,1101.00,1100.25,1100.75,713,727
10/17/2005,09:30,1100.75,1101.00,1100.75,1100.75,537,234
10/17/2005,09:31,1101.00,1101.00,1100.50,1101.00,543,416
10/17/2005,09:32,1100.75,1101.50,1100.50,1101.25,1941,1188
10/17/2005,09:33,1101.25,1101.25,1100.75,1100.75,488,416
10/17/2005,09:34,1100.75,1101.25,1100.50,1101.00,1345,617
10/17/2005,09:35,1100.75,1101.00,1100.25,1100.50,384,1457
10/17/2005,09:36,1100.50,1101.00,1100.25,1100.75,1195,353
10/17/2005,09:37,1100.75,1100.75,1100.25,1100.50,702,535
10/17/2005,09:38,1100.75,1100.75,1100.25,1100.75,430,135
10/17/2005,09:39,1100.75,1101.25,1100.25,1101.00,1947,1181
10/17/2005,09:40,1101.00,1101.50,1100.50,1100.50,706,1368
10/17/2005,09:41,1100.75,1101.00,1100.25,1100.50,1601,1149
10/17/2005,09:42,1100.50,1100.50,1099.50,1099.75,1208,2758
10/17/2005,09:43,1099.75,1100.00,1099.50,1100.00,2274,387
10/17/2005,09:44,1100.00,1100.25,1099.75,1100.25,712,208
10/17/2005,09:45,1100.00,1100.50,1100.00,1100.25,803,897
10/17/2005,09:46,1100.25,1100.50,1099.75,1100.25,1510,857
10/17/2005,09:47,1100.25,1100.50,1099.75,1100.00,283,832
10/17/2005,09:48,1100.00,1100.25,1099.75,1099.75,993,461
10/17/2005,09:49,1100.00,1100.25,1099.75,1100.25,658,1054
10/17/2005,09:50,1100.00,1100.50,1100.00,1100.25,591,314
10/17/2005,09:51,1100.25,1100.50,1100.00,1100.00,190,640
10/17/2005,09:52,1100.00,1100.00,1099.25,1099.25,2490,2540
10/17/2005,09:53,1099.25,1099.50,1099.00,1099.00,553,2026
10/17/2005,09:54,1099.25,1099.25,1098.25,1098.50,1771,3676
10/17/2005,09:55,1098.50,1098.75,1098.00,1098.50,1421,1512
10/17/2005,09:56,1098.75,1099.00,1098.50,1098.50,766,435
10/17/2005,09:57,1098.75,1099.25,1098.50,1099.00,810,465
10/17/2005,09:58,1099.00,1099.25,1098.50,1099.00,563,899
10/17/2005,09:59,1099.00,1099.25,1099.00,1099.25,974,498
10/17/2005,10:00,1099.25,1099.50,1099.00,1099.25,792,475
10/17/2005,10:01,1099.50,1099.50,1098.75,1099.00,72,957
10/17/2005,10:02,1099.00,1099.25,1098.75,1099.25,715,410
10/17/2005,10:03,1099.00,1099.25,1098.75,1099.00,397,532
10/17/2005,10:04,1099.00,1099.50,1099.00,1099.25,420,276
10/17/2005,10:05,1099.25,1099.75,1099.25,1099.50,1872,461
10/17/2005,10:06,1099.75,1099.75,1099.25,1099.50,260,430
10/17/2005,10:07,1099.75,1100.25,1099.50,1100.00,1695,371
10/17/2005,10:08,1100.00,1100.00,1099.25,1099.25,341,722
10/17/2005,10:09,1099.50,1099.50,1099.00,1099.25,766,1587
10/17/2005,10:10,1099.25,1100.00,1099.00,1099.50,846,438
10/17/2005,10:11,1099.75,1100.00,1099.50,1100.00,444,1308
10/17/2005,10:12,1100.00,1100.75,1099.75,1100.25,3750,1006
10/17/2005,10:13,1100.50,1100.50,1100.00,1100.25,993,612
10/17/2005,10:14,1100.00,1100.25,1099.75,1100.25,773,255
10/17/2005,10:15,1100.00,1100.25,1100.00,1100.25,32,452
10/17/2005,10:16,1100.25,1100.50,1100.00,1100.50,1302,86
10/17/2005,10:17,1100.50,1101.00,1100.25,1100.75,1043,688
10/17/2005,10:18,1100.75,1101.00,1100.50,1100.75,721,748
10/17/2005,10:19,1100.75,1100.75,1100.00,1100.00,80,785
10/17/2005,10:20,1100.00,1100.50,1099.75,1100.50,584,548
10/17/2005,10:21,1100.50,1100.50,1099.75,1100.25,217,624
10/17/2005,10:22,1100.00,1100.25,1099.50,1099.75,689,1036
10/17/2005,10:23,1099.75,1100.00,1099.25,1099.50,89,1610
10/17/2005,10:24,1099.50,1099.75,1099.25,1099.50,628,426
10/17/2005,10:25,1099.50,1099.75,1099.00,1099.00,194,1648
10/17/2005,10:26,1099.00,1099.75,1099.00,1099.50,540,544
10/17/2005,10:27,1099.25,1099.50,1099.00,1099.25,526,249
10/17/2005,10:28,1099.25,1099.50,1098.75,1099.25,93,841
10/17/2005,10:29,1099.25,1099.50,1099.00,1099.25,1178,181
10/17/2005,10:30,1099.50,1099.75,1099.00,1099.50,843,1050
10/17/2005,10:31,1099.25,1099.25,1098.75,1099.25,829,2212
10/17/2005,10:32,1099.25,1099.50,1098.75,1099.00,809,1071
10/17/2005,10:33,1099.25,1099.25,1098.75,1098.75,165,834
10/17/2005,10:34,1098.75,1099.50,1098.75,1099.50,650,80
10/17/2005,10:35,1099.50,1099.75,1099.25,1099.50,663,945
10/17/2005,10:36,1099.50,1099.75,1099.25,1099.50,667,376
10/17/2005,10:37,1099.50,1099.75,1099.25,1099.25,81,219
10/17/2005,10:38,1099.50,1099.50,1099.25,1099.25,333,104
10/17/2005,10:39,1099.50,1099.50,1099.25,1099.25,58,243
10/17/2005,10:40,1099.50,1099.50,1099.00,1099.25,23,299
10/17/2005,10:41,1099.25,1099.75,1099.00,1099.75,441,469
10/17/2005,10:42,1099.50,1100.00,1099.50,1099.75,1559,610
10/17/2005,10:43,1099.75,1100.00,1099.25,1099.25,389,1116
10/17/2005,10:44,1099.25,1099.50,1099.25,1099.50,25,18
10/17/2005,10:45,1099.25,1099.50,1099.00,1099.25,112,569
10/17/2005,10:46,1099.25,1099.50,1099.00,1099.50,224,323
10/17/2005,10:47,1099.25,1099.75,1099.00,1099.50,635,385
10/17/2005,10:48,1099.50,1099.75,1099.50,1099.50,28,107
10/17/2005,10:49,1099.75,1099.75,1099.50,1099.75,187,67
10/17/2005,10:50,1099.75,1100.25,1099.75,1100.00,962,995
10/17/2005,10:51,1100.25,1100.25,1100.00,1100.25,24,481
10/17/2005,10:52,1100.50,1100.75,1100.00,1100.25,338,799
10/17/2005,10:53,1100.00,1100.50,1100.00,1100.25,130,233
10/17/2005,10:54,1100.25,1100.50,1100.00,1100.00,31,294
10/17/2005,10:55,1100.00,1100.25,1099.75,1099.75,524,1006
10/17/2005,10:56,1100.00,1100.25,1099.75,1100.00,344,150
10/17/2005,10:57,1100.25,1100.50,1100.25,1100.25,369,65
10/17/2005,10:58,1100.50,1100.75,1100.25,1100.25,301,224
10/17/2005,10:59,1100.50,1100.75,1100.25,1100.50,443,464
10/17/2005,11:00,1100.50,1101.00,1100.50,1100.50,675,345
10/17/2005,11:01,1100.75,1100.75,1100.50,1100.75,59,340
10/17/2005,11:02,1100.50,1100.75,1100.25,1100.50,52,237
10/17/2005,11:03,1100.25,1100.50,1100.00,1100.25,303,949
10/17/2005,11:04,1100.00,1100.25,1099.75,1100.25,164,867
10/17/2005,11:05,1100.25,1100.50,1100.00,1100.25,309,502
10/17/2005,11:06,1100.25,1100.25,1099.75,1099.75,29,318
10/17/2005,11:07,1100.00,1100.00,1099.25,1099.75,411,1487
10/17/2005,11:08,1099.50,1099.75,1099.25,1099.50,618,338
10/17/2005,11:09,1099.50,1099.75,1098.75,1099.00,893,2092
10/17/2005,11:10,1099.25,1099.50,1099.00,1099.25,374,254
10/17/2005,11:11,1099.50,1099.50,1099.25,1099.25,24,209
10/17/2005,11:12,1099.00,1099.25,1098.75,1099.00,372,521
10/17/2005,11:13,1099.25,1099.50,1099.00,1099.25,317,15
10/17/2005,11:14,1099.50,1099.50,1099.00,1099.25,117,140
10/17/2005,11:15,1099.25,1099.50,1098.75,1099.00,409,639
10/17/2005,11:16,1099.00,1099.25,1098.75,1099.00,795,758
10/17/2005,11:17,1099.00,1099.00,1098.25,1098.75,951,2408
10/17/2005,11:18,1098.75,1099.00,1097.75,1098.75,2627,3465
10/17/2005,11:19,1098.75,1099.25,1098.50,1099.25,1411,496
10/17/2005,11:20,1099.25,1099.50,1098.75,1099.00,515,502
10/17/2005,11:21,1098.75,1099.25,1098.50,1098.75,708,987
10/17/2005,11:22,1098.75,1099.00,1098.50,1098.75,317,1100
10/17/2005,11:23,1098.75,1099.00,1098.50,1098.50,137,332
10/17/2005,11:24,1098.50,1098.75,1098.25,1098.75,685,819
10/17/2005,11:25,1098.75,1099.00,1098.75,1098.75,47,548
10/17/2005,11:26,1099.00,1099.00,1098.75,1098.75,420,62
10/17/2005,11:27,1099.00,1099.00,1098.50,1098.50,23,461
10/17/2005,11:28,1098.50,1098.75,1098.25,1098.50,377,596
10/17/2005,11:29,1098.50,1099.25,1098.50,1099.25,783,264
10/17/2005,11:30,1099.25,1099.50,1099.00,1099.25,188,302
10/17/2005,11:31,1099.25,1099.25,1098.75,1099.00,199,856
10/17/2005,11:32,1099.00,1099.25,1098.75,1099.00,55,312
10/17/2005,11:33,1099.25,1099.25,1098.50,1098.75,261,901
10/17/2005,11:34,1098.75,1098.75,1098.25,1098.25,122,853
10/17/2005,11:35,1098.25,1098.50,1098.25,1098.50,33,107
10/17/2005,11:36,1098.25,1098.75,1098.00,1098.50,1171,1537
10/17/2005,11:37,1098.50,1098.75,1098.25,1098.25,154,272
10/17/2005,11:38,1098.50,1098.50,1098.25,1098.25,200,185
10/17/2005,11:39,1098.25,1098.50,1098.00,1098.25,241,1164
10/17/2005,11:40,1098.25,1098.25,1097.50,1097.50,122,2882
10/17/2005,11:41,1097.50,1098.00,1097.50,1097.75,642,634
10/17/2005,11:42,1097.75,1097.75,1097.50,1097.75,448,101
10/17/2005,11:43,1097.75,1097.75,1096.25,1096.50,3149,6601
10/17/2005,11:44,1096.50,1096.50,1095.50,1096.00,1684,4206
10/17/2005,11:45,1096.00,1096.25,1095.25,1095.50,1272,3897
10/17/2005,11:46,1095.50,1095.75,1094.75,1095.50,1910,2409
10/17/2005,11:47,1095.50,1095.75,1095.00,1095.50,1122,1302
10/17/2005,11:48,1095.50,1095.50,1095.00,1095.25,1491,1108
10/17/2005,11:49,1095.25,1095.50,1095.00,1095.25,383,336
10/17/2005,11:50,1095.25,1096.00,1095.25,1095.75,1079,253
10/17/2005,11:51,1095.75,1096.25,1095.25,1095.50,732,1605
10/17/2005,11:52,1095.25,1095.75,1095.00,1095.50,2253,2024
10/17/2005,11:53,1095.50,1095.50,1095.00,1095.25,1430,610
10/17/2005,11:54,1095.00,1095.25,1095.00,1095.25,70,276
10/17/2005,11:55,1095.25,1096.00,1095.00,1095.75,2767,1064
10/17/2005,11:56,1096.00,1096.25,1095.75,1096.00,344,266
10/17/2005,11:57,1096.00,1096.00,1095.50,1095.75,280,540
10/17/2005,11:58,1096.00,1096.25,1095.75,1096.00,508,153
10/17/2005,11:59,1096.00,1096.25,1095.75,1096.00,165,448
10/17/2005,12:00,1096.00,1096.25,1096.00,1096.00,375,37
10/17/2005,12:01,1096.00,1096.25,1096.00,1096.00,127,336
10/17/2005,12:02,1096.00,1096.25,1095.00,1095.25,1600,2442
10/17/2005,12:03,1095.25,1095.50,1094.75,1095.25,785,1575
10/17/2005,12:04,1095.25,1096.00,1095.00,1095.75,1902,1299
10/17/2005,12:05,1095.50,1096.00,1095.50,1095.75,387,263
10/17/2005,12:06,1096.00,1096.00,1095.50,1095.75,65,268
10/17/2005,12:07,1095.50,1096.25,1095.50,1096.25,602,26
10/17/2005,12:08,1096.00,1096.25,1095.75,1096.00,176,492
10/17/2005,12:09,1095.75,1096.25,1095.75,1096.00,122,86
10/17/2005,12:10,1096.00,1096.25,1095.75,1096.00,447,327
10/17/2005,12:11,1095.75,1096.00,1095.50,1095.75,219,797
10/17/2005,12:12,1096.00,1096.00,1095.75,1095.75,25,24
10/17/2005,12:13,1096.00,1096.25,1095.75,1096.25,319,27
10/17/2005,12:14,1096.00,1096.50,1096.00,1096.25,1150,621
10/17/2005,12:15,1096.50,1096.50,1096.25,1096.50,289,199
10/17/2005,12:16,1096.50,1096.50,1095.75,1095.75,163,1028
10/17/2005,12:17,1096.00,1096.75,1095.75,1096.25,1091,322
10/17/2005,12:18,1096.25,1096.25,1096.00,1096.00,295,97
10/17/2005,12:19,1096.25,1096.25,1096.00,1096.25,131,496
10/17/2005,12:20,1096.25,1096.50,1096.00,1096.00,153,49
10/17/2005,12:21,1096.25,1096.50,1096.00,1096.00,99,162
10/17/2005,12:22,1096.00,1096.50,1096.00,1096.50,419,43
10/17/2005,12:23,1096.50,1096.50,1096.25,1096.50,60,25
10/17/2005,12:24,1096.50,1096.50,1096.25,1096.25,346,121
10/17/2005,12:25,1096.50,1097.25,1096.25,1097.00,2528,120
10/17/2005,12:26,1097.25,1097.50,1097.00,1097.25,864,594
10/17/2005,12:27,1097.25,1097.25,1097.00,1097.00,33,100
10/17/2005,12:28,1097.25,1097.25,1096.50,1096.75,385,883
10/17/2005,12:29,1096.75,1097.50,1096.75,1097.25,759,709
10/17/2005,12:30,1097.25,1097.50,1097.00,1097.00,92,324
10/17/2005,12:31,1097.25,1097.50,1097.00,1097.25,623,844
10/17/2005,12:32,1097.25,1097.25,1096.75,1097.00,111,455
10/17/2005,12:33,1096.75,1097.00,1096.50,1096.50,67,519
10/17/2005,12:34,1096.75,1097.00,1096.50,1097.00,226,60
10/17/2005,12:35,1097.00,1097.00,1096.50,1096.75,30,324
10/17/2005,12:36,1096.50,1097.00,1096.50,1097.00,403,101
10/17/2005,12:37,1096.75,1096.75,1096.25,1096.50,214,804
10/17/2005,12:38,1096.50,1097.00,1096.50,1096.75,481,124
10/17/2005,12:39,1096.50,1096.75,1096.25,1096.50,544,243
10/17/2005,12:40,1096.75,1096.75,1096.25,1096.50,151,246
10/17/2005,12:41,1096.50,1096.75,1096.50,1096.75,25,269
10/17/2005,12:42,1096.50,1096.75,1096.25,1096.50,11,136
10/17/2005,12:43,1096.50,1097.00,1096.50,1096.75,312,310
10/17/2005,12:44,1096.75,1096.75,1096.50,1096.50,6,540
10/17/2005,12:45,1096.50,1096.75,1096.25,1096.50,121,80
10/17/2005,12:46,1096.75,1097.50,1096.75,1097.25,1108,116
10/17/2005,12:47,1097.25,1098.00,1097.25,1098.00,1414,313
10/17/2005,12:48,1097.75,1098.00,1097.25,1097.50,610,613
10/17/2005,12:49,1097.50,1098.00,1097.50,1097.50,327,116
10/17/2005,12:50,1097.75,1098.75,1097.50,1098.50,2839,675
10/17/2005,12:51,1098.50,1099.00,1098.25,1098.50,1405,683
10/17/2005,12:52,1098.50,1098.50,1098.25,1098.25,37,264
10/17/2005,12:53,1098.50,1098.50,1097.75,1098.00,8,1156
10/17/2005,12:54,1097.75,1098.25,1097.75,1098.00,566,578
10/17/2005,12:55,1098.00,1098.25,1097.75,1098.00,119,358
10/17/2005,12:56,1098.00,1098.25,1097.75,1098.00,94,103
10/17/2005,12:57,1098.25,1098.25,1098.00,1098.00,5,7
10/17/2005,12:58,1098.00,1098.25,1097.75,1098.25,89,360
10/17/2005,12:59,1098.25,1098.25,1097.75,1097.75,273,182
10/17/2005,13:00,1098.00,1098.25,1097.75,1098.00,420,62
10/17/2005,13:01,1098.00,1098.25,1097.25,1097.25,347,1900
10/17/2005,13:02,1097.25,1097.50,1096.75,1097.25,558,1293
10/17/2005,13:03,1097.25,1097.50,1097.00,1097.25,264,388
10/17/2005,13:04,1097.00,1097.50,1097.00,1097.50,210,8
10/17/2005,13:05,1097.50,1097.50,1097.25,1097.25,311,185
10/17/2005,13:06,1097.50,1097.50,1097.25,1097.50,140,50
10/17/2005,13:07,1097.50,1097.50,1097.25,1097.50,41,741
10/17/2005,13:08,1097.25,1097.50,1097.25,1097.50,9,73
10/17/2005,13:09,1097.25,1097.50,1097.25,1097.25,49,173
10/17/2005,13:10,1097.25,1097.25,1096.25,1096.75,611,3059
10/17/2005,13:11,1096.75,1097.00,1096.50,1096.75,604,123
10/17/2005,13:12,1096.75,1097.25,1096.75,1097.00,353,255
10/17/2005,13:13,1097.00,1097.50,1097.00,1097.25,214,218
10/17/2005,13:14,1097.25,1097.25,1097.00,1097.25,23,11
10/17/2005,13:15,1097.00,1097.50,1097.00,1097.50,305,22
10/17/2005,13:16,1097.25,1097.50,1097.25,1097.25,205,356
10/17/2005,13:17,1097.25,1097.25,1096.50,1096.75,187,793
10/17/2005,13:18,1096.75,1097.25,1096.50,1097.00,380,228
10/17/2005,13:19,1096.75,1097.25,1096.75,1096.75,217,351
10/17/2005,13:20,1096.75,1097.00,1096.50,1096.75,160,364
10/17/2005,13:21,1096.75,1097.00,1096.50,1096.75,376,459
10/17/2005,13:22,1096.75,1096.75,1096.50,1096.50,239,261
10/17/2005,13:23,1096.75,1097.00,1096.50,1097.00,1055,499
10/17/2005,13:24,1097.00,1097.00,1096.25,1096.50,379,856
10/17/2005,13:25,1096.25,1096.50,1095.75,1096.00,1172,3169
10/17/2005,13:26,1096.00,1096.25,1095.75,1096.00,473,1147
10/17/2005,13:27,1096.00,1096.25,1095.75,1096.25,382,219
10/17/2005,13:28,1096.25,1096.25,1095.75,1095.75,23,536
10/17/2005,13:29,1096.00,1096.50,1095.75,1096.25,750,125
10/17/2005,13:30,1096.25,1096.50,1096.00,1096.25,663,60
10/17/2005,13:31,1096.25,1096.50,1096.00,1096.00,127,195
10/17/2005,13:32,1096.25,1096.50,1096.00,1096.00,505,326
10/17/2005,13:33,1096.25,1096.50,1096.25,1096.25,539,298
10/17/2005,13:34,1096.25,1096.50,1095.75,1096.00,59,831
10/17/2005,13:35,1095.75,1096.50,1095.75,1096.50,1377,301
10/17/2005,13:36,1096.50,1096.75,1096.25,1096.50,812,530
10/17/2005,13:37,1096.75,1097.00,1096.75,1096.75,1042,192
10/17/2005,13:38,1097.00,1097.00,1096.75,1097.00,317,849
10/17/2005,13:39,1097.00,1097.50,1096.75,1097.25,1004,407
10/17/2005,13:40,1097.25,1097.50,1097.00,1097.25,323,258
10/17/2005,13:41,1097.25,1098.25,1097.25,1098.00,1589,1081
10/17/2005,13:42,1098.00,1098.25,1097.50,1098.00,1577,875
10/17/2005,13:43,1098.00,1098.00,1097.25,1097.50,190,988
10/17/2005,13:44,1097.50,1097.75,1097.25,1097.25,100,482
10/17/2005,13:45,1097.25,1097.75,1097.25,1097.50,489,585
10/17/2005,13:46,1097.75,1098.00,1097.50,1097.75,698,263
10/17/2005,13:47,1097.75,1098.00,1097.25,1097.50,64,456
10/17/2005,13:48,1097.50,1098.00,1097.50,1097.50,514,131
10/17/2005,13:49,1097.75,1097.75,1096.50,1096.75,224,1956
10/17/2005,13:50,1096.75,1097.00,1096.25,1096.50,336,977
10/17/2005,13:51,1096.50,1096.75,1096.50,1096.75,30,397
10/17/2005,13:52,1096.75,1097.25,1096.75,1097.00,611,86
10/17/2005,13:53,1097.00,1097.25,1096.75,1097.25,717,22
10/17/2005,13:54,1097.00,1097.50,1096.75,1097.00,734,888
10/17/2005,13:55,1097.00,1097.00,1096.75,1097.00,64,95
10/17/2005,13:56,1097.00,1097.00,1096.50,1096.75,136,942
10/17/2005,13:57,1096.75,1096.75,1096.50,1096.50,116,1374
10/17/2005,13:58,1096.75,1096.75,1096.25,1096.25,139,738
10/17/2005,13:59,1096.50,1097.00,1096.25,1096.75,360,120
10/17/2005,14:00,1096.75,1097.50,1096.50,1097.50,1102,174
10/17/2005,14:01,1097.50,1097.50,1097.00,1097.00,130,246
10/17/2005,14:02,1097.25,1097.75,1097.00,1097.50,999,526
10/17/2005,14:03,1097.50,1098.50,1097.50,1097.75,1808,1634
10/17/2005,14:04,1098.00,1098.00,1097.75,1098.00,253,28
10/17/2005,14:05,1098.00,1098.00,1097.75,1098.00,300,59
10/17/2005,14:06,1097.75,1098.00,1097.50,1097.50,89,574
10/17/2005,14:07,1097.75,1098.25,1097.50,1098.00,391,179
10/17/2005,14:08,1098.00,1098.00,1096.75,1097.00,1079,2771
10/17/2005,14:09,1097.00,1097.50,1097.00,1097.50,505,101
10/17/2005,14:10,1097.50,1097.75,1097.50,1097.50,415,190
10/17/2005,14:11,1097.50,1097.75,1097.50,1097.75,455,265
10/17/2005,14:12,1097.50,1098.00,1097.50,1097.75,139,70
10/17/2005,14:13,1097.75,1097.75,1097.50,1097.75,431,163
10/17/2005,14:14,1097.75,1098.00,1097.50,1097.75,155,98
10/17/2005,14:15,1097.75,1098.75,1097.75,1098.25,1794,464
10/17/2005,14:16,1098.50,1099.50,1098.50,1099.25,3592,1768
10/17/2005,14:17,1099.25,1099.25,1098.75,1099.00,760,792
10/17/2005,14:18,1099.00,1099.25,1098.50,1098.50,253,421
10/17/2005,14:19,1098.50,1098.75,1098.50,1098.75,589,193
10/17/2005,14:20,1098.75,1099.00,1098.25,1098.50,253,536
10/17/2005,14:21,1098.50,1099.00,1098.50,1098.75,258,172
10/17/2005,14:22,1098.75,1098.75,1098.25,1098.50,97,349
10/17/2005,14:23,1098.50,1099.00,1098.50,1099.00,284,47
10/17/2005,14:24,1098.75,1098.75,1098.00,1098.25,510,2090
10/17/2005,14:25,1098.25,1098.75,1098.25,1098.75,823,106
10/17/2005,14:26,1098.75,1099.00,1098.50,1098.50,340,84
10/17/2005,14:27,1098.50,1100.00,1098.50,1099.75,4120,487
10/17/2005,14:28,1099.75,1100.00,1099.25,1099.75,2069,835
10/17/2005,14:29,1099.75,1100.00,1099.50,1099.75,1302,373
10/17/2005,14:30,1099.75,1099.75,1099.25,1099.50,567,401
10/17/2005,14:31,1099.75,1100.50,1099.50,1100.25,2920,547
10/17/2005,14:32,1100.00,1100.50,1100.00,1100.25,916,356
10/17/2005,14:33,1100.25,1100.25,1099.75,1099.75,127,672
10/17/2005,14:34,1099.75,1100.00,1099.75,1099.75,19,207
10/17/2005,14:35,1099.75,1100.00,1099.50,1099.75,354,980
10/17/2005,14:36,1099.75,1100.00,1099.50,1099.75,139,231
10/17/2005,14:37,1099.75,1101.00,1099.75,1100.75,2666,720
10/17/2005,14:38,1100.50,1100.75,1099.75,1100.00,830,1358
10/17/2005,14:39,1100.00,1100.25,1099.50,1099.75,257,1654
10/17/2005,14:40,1099.75,1100.25,1099.50,1099.75,325,372
10/17/2005,14:41,1099.75,1100.50,1099.75,1100.00,1198,546
10/17/2005,14:42,1100.25,1100.75,1100.00,1100.75,866,168
10/17/2005,14:43,1100.50,1100.75,1100.25,1100.25,164,492
10/17/2005,14:44,1100.50,1101.25,1100.50,1101.00,3182,1157
10/17/2005,14:45,1101.00,1101.75,1100.75,1101.50,2986,1494
10/17/2005,14:46,1101.50,1101.75,1100.75,1101.00,845,1996
10/17/2005,14:47,1100.75,1101.75,1100.75,1101.25,1992,1616
10/17/2005,14:48,1101.50,1101.75,1101.25,1101.50,2640,681
10/17/2005,14:49,1101.75,1101.75,1100.50,1100.75,1115,3402
10/17/2005,14:50,1100.75,1101.00,1100.50,1100.75,493,1087
10/17/2005,14:51,1100.75,1100.75,1100.25,1100.50,813,1269
10/17/2005,14:52,1100.25,1100.75,1100.00,1100.25,447,1625
10/17/2005,14:53,1100.50,1100.75,1100.00,1100.50,756,781
10/17/2005,14:54,1100.50,1100.75,1100.25,1100.50,483,858
10/17/2005,14:55,1100.50,1101.00,1100.25,1100.50,1254,1146
10/17/2005,14:56,1100.25,1100.75,1100.25,1100.50,1121,525
10/17/2005,14:57,1100.75,1100.75,1100.25,1100.50,903,762
10/17/2005,14:58,1100.50,1100.75,1100.25,1100.50,283,1268
10/17/2005,14:59,1100.50,1100.75,1100.25,1100.25,333,1024
10/17/2005,15:00,1100.50,1101.00,1100.25,1100.75,3340,999
10/17/2005,15:01,1100.75,1101.25,1100.50,1101.00,2558,1533
10/17/2005,15:02,1101.25,1101.25,1100.75,1101.00,1211,2774
10/17/2005,15:03,1101.00,1101.25,1101.00,1101.00,903,253
10/17/2005,15:04,1101.25,1101.50,1101.00,1101.50,1636,282
10/17/2005,15:05,1101.25,1101.50,1101.25,1101.25,206,1407
10/17/2005,15:06,1101.50,1101.50,1101.25,1101.50,52,196
10/17/2005,15:07,1101.25,1101.75,1101.00,1101.25,2614,1736
10/17/2005,15:08,1101.50,1101.75,1101.25,1101.75,939,99
10/17/2005,15:09,1101.50,1101.75,1101.25,1101.25,213,1722
10/17/2005,15:10,1101.25,1101.50,1101.00,1101.00,940,1187
10/17/2005,15:11,1101.00,1101.50,1100.25,1100.50,1961,3147
10/17/2005,15:12,1100.50,1100.75,1100.50,1100.75,1114,695
10/17/2005,15:13,1100.75,1101.00,1100.50,1100.50,864,497
10/17/2005,15:14,1100.50,1101.00,1100.50,1100.75,477,802
10/17/2005,15:15,1101.00,1101.50,1100.75,1101.50,2344,1330
10/17/2005,15:30,1101.25,1101.25,1101.25,1101.25,0,176
10/17/2005,15:31,1101.25,1101.50,1100.75,1101.00,39,334
10/17/2005,15:32,1101.00,1101.25,1101.00,1101.25,120,0
10/17/2005,15:33,1101.00,1101.25,1101.00,1101.25,7,5
10/17/2005,15:34,1101.00,1101.25,1101.00,1101.25,90,4
10/17/2005,15:35,1101.50,1101.75,1101.50,1101.50,553,5
10/17/2005,15:36,1101.50,1101.50,1101.50,1101.50,0,282
10/17/2005,15:37,1101.75,1101.75,1101.50,1101.50,5,58
10/17/2005,15:38,1101.50,1101.75,1101.50,1101.50,12,67
10/17/2005,15:39,1101.50,1101.50,1101.00,1101.00,0,263
10/17/2005,15:40,1101.25,1101.25,1100.75,1100.75,11,192
10/17/2005,15:41,1100.75,1100.75,1100.75,1100.75,0,7
10/17/2005,15:42,1101.00,1101.00,1101.00,1101.00,1,0
10/17/2005,15:43,1101.00,1101.00,1101.00,1101.00,100,0
10/17/2005,15:44,1101.25,1101.25,1101.00,1101.00,4,21
10/17/2005,15:45,1101.25,1101.25,1101.00,1101.00,101,2
10/17/2005,15:46,1101.25,1101.25,1101.25,1101.25,98,0
10/17/2005,15:47,1101.25,1101.25,1101.25,1101.25,100,0
10/17/2005,15:48,1101.25,1101.25,1101.25,1101.25,10,0
10/17/2005,15:49,1101.25,1101.25,1101.25,1101.25,5,0
10/17/2005,15:50,1101.25,1101.25,1101.25,1101.25,1,0
10/17/2005,15:51,1101.25,1101.25,1101.25,1101.25,2,0
10/17/2005,15:52,1101.00,1101.00,1101.00,1101.00,0,10
10/17/2005,15:55,1101.00,1101.25,1101.00,1101.25,2,10
10/17/2005,15:56,1101.00,1101.00,1101.00,1101.00,0,43
10/17/2005,15:57,1101.00,1101.00,1100.75,1100.75,0,2
10/17/2005,15:58,1101.00,1101.00,1101.00,1101.00,7,0
10/17/2005,15:59,1101.00,1101.00,1101.00,1101.00,2,0
10/17/2005,16:00,1101.00,1101.00,1100.50,1100.75,41,260
10/17/2005,17:01,1100.75,1100.75,1100.50,1100.75,109,5
10/17/2005,17:02,1100.75,1100.75,1100.75,1100.75,2,0
10/17/2005,17:03,1100.75,1100.75,1100.75,1100.75,7,0
10/17/2005,17:04,1100.75,1100.75,1100.75,1100.75,1,0
10/17/2005,17:06,1100.75,1100.75,1100.75,1100.75,5,0
10/17/2005,17:07,1101.00,1101.00,1101.00,1101.00,31,0
10/17/2005,17:08,1100.75,1100.75,1100.75,1100.75,0,6
10/17/2005,17:09,1100.75,1100.75,1100.75,1100.75,0,14
10/17/2005,17:10,1100.75,1101.00,1100.75,1101.00,1,10
10/17/2005,17:11,1100.75,1100.75,1100.75,1100.75,0,6
10/17/2005,17:13,1100.75,1100.75,1100.75,1100.75,0,1
10/17/2005,17:16,1100.75,1100.75,1100.75,1100.75,0,1
10/17/2005,17:17,1100.75,1100.75,1100.75,1100.75,0,7
10/17/2005,17:18,1100.75,1100.75,1100.75,1100.75,0,1
10/17/2005,17:20,1100.75,1100.75,1100.75,1100.75,0,10
10/17/2005,17:22,1101.00,1101.00,1101.00,1101.00,1,0
10/17/2005,17:23,1101.00,1101.00,1101.00,1101.00,102,0
10/17/2005,17:24,1101.00,1101.00,1101.00,1101.00,10,0
10/17/2005,17:25,1101.00,1101.25,1101.00,1101.25,77,0
10/17/2005,17:26,1101.25,1101.25,1101.25,1101.25,1,0
10/17/2005,17:28,1101.00,1101.00,1101.00,1101.00,0,1
10/17/2005,17:29,1101.00,1101.00,1101.00,1101.00,0,2
10/17/2005,17:30,1101.00,1101.00,1101.00,1101.00,0,2
10/17/2005,17:32,1101.00,1101.00,1101.00,1101.00,0,4
10/17/2005,17:34,1101.00,1101.00,1101.00,1101.00,0,1
10/17/2005,17:35,1101.00,1101.00,1101.00,1101.00,0,72
10/17/2005,17:38,1100.75,1100.75,1100.75,1100.75,0,2
10/17/2005,17:40,1101.00,1101.00,1101.00,1101.00,5,0
10/17/2005,17:42,1101.00,1101.00,1101.00,1101.00,2,0
10/17/2005,17:43,1101.00,1101.00,1100.75,1100.75,1,1
10/17/2005,17:44,1100.75,1100.75,1100.75,1100.75,0,3
10/17/2005,17:47,1101.00,1101.00,1100.75,1100.75,1,84
10/17/2005,17:48,1100.75,1100.75,1100.50,1100.75,1,6
10/17/2005,17:49,1100.75,1101.00,1100.75,1101.00,3,0
10/17/2005,17:52,1101.00,1101.00,1101.00,1101.00,2,0
10/17/2005,17:53,1100.75,1100.75,1100.75,1100.75,0,1
10/17/2005,17:54,1100.75,1100.75,1100.75,1100.75,0,15
10/17/2005,17:56,1100.75,1100.75,1100.75,1100.75,0,2
10/17/2005,17:57,1101.00,1101.00,1101.00,1101.00,2,0
10/17/2005,17:58,1100.75,1101.00,1100.75,1101.00,1,5
10/17/2005,17:59,1101.00,1101.00,1101.00,1101.00,1,0
10/17/2005,18:02,1101.00,1101.00,1101.00,1101.00,4,0
10/17/2005,18:06,1100.75,1100.75,1100.75,1100.75,0,10
10/17/2005,18:11,1100.75,1100.75,1100.75,1100.75,0,1
10/17/2005,18:12,1100.75,1100.75,1100.75,1100.75,0,1
10/17/2005,18:16,1100.75,1100.75,1100.75,1100.75,0,6
10/17/2005,18:17,1100.75,1100.75,1100.75,1100.75,0,48
10/17/2005,18:19,1100.75,1100.75,1100.75,1100.75,0,10
10/17/2005,18:23,1100.75,1100.75,1100.50,1100.50,0,6
10/17/2005,18:26,1100.75,1100.75,1100.75,1100.75,2,0
10/17/2005,18:27,1100.50,1100.50,1100.50,1100.50,0,4
10/17/2005,18:28,1100.75,1100.75,1100.75,1100.75,1,0
10/17/2005,18:31,1100.75,1100.75,1100.50,1100.50,50,10
10/17/2005,18:32,1100.50,1100.50,1100.50,1100.50,0,1
10/17/2005,18:35,1100.75,1100.75,1100.75,1100.75,1,0
10/17/2005,18:45,1100.75,1100.75,1100.75,1100.75,1,0
10/17/2005,18:48,1100.50,1100.50,1100.50,1100.50,0,1
10/17/2005,18:49,1100.75,1100.75,1100.75,1100.75,1,0
10/17/2005,18:54,1100.75,1100.75,1100.75,1100.75,31,0
10/17/2005,18:55,1100.75,1100.75,1100.50,1100.75,2,10
10/17/2005,18:57,1100.50,1100.75,1100.50,1100.75,1,50
10/17/2005,19:02,1100.50,1100.50,1100.50,1100.50,0,42
10/17/2005,19:03,1100.75,1100.75,1100.75,1100.75,1,0
10/17/2005,19:04,1100.75,1100.75,1100.50,1100.50,17,50
10/17/2005,19:05,1100.50,1100.50,1100.50,1100.50,0,18
10/17/2005,19:06,1100.50,1100.50,1100.50,1100.50,0,9
10/17/2005,19:09,1100.25,1100.25,1100.25,1100.25,0,30
10/17/2005,19:13,1100.50,1100.50,1100.50,1100.50,3,0
10/17/2005,19:15,1100.50,1100.50,1100.50,1100.50,1,0
10/17/2005,19:17,1100.25,1100.50,1100.25,1100.50,1,10
10/17/2005,19:18,1100.50,1100.50,1100.25,1100.25,25,105
10/17/2005,19:19,1100.25,1100.25,1100.00,1100.00,21,69
10/17/2005,19:20,1100.25,1100.25,1100.25,1100.25,1,0
10/17/2005,19:24,1100.25,1100.25,1100.00,1100.25,2,1
10/17/2005,19:25,1100.25,1100.25,1100.25,1100.25,10,0
10/17/2005,19:26,1100.25,1100.25,1100.25,1100.25,28,0
10/17/2005,19:27,1100.25,1100.25,1100.25,1100.25,3,0
10/17/2005,19:28,1100.25,1100.25,1100.25,1100.25,5,0
10/17/2005,19:29,1100.25,1100.25,1100.00,1100.00,2,30
10/17/2005,19:37,1100.00,1100.25,1100.00,1100.25,2,95
10/17/2005,19:38,1100.00,1100.00,1099.75,1099.75,0,151
10/17/2005,19:39,1099.75,1100.00,1099.75,1100.00,10,56
10/17/2005,19:40,1099.75,1099.75,1099.50,1099.75,1,133
10/17/2005,19:41,1099.75,1099.75,1099.75,1099.75,48,0
10/17/2005,19:42,1099.75,1099.75,1099.75,1099.75,1,0
10/17/2005,19:43,1099.75,1099.75,1099.75,1099.75,1,0
10/17/2005,19:44,1099.75,1100.50,1099.75,1100.25,517,1
10/17/2005,19:45,1100.50,1101.25,1100.25,1101.00,354,190
10/17/2005,19:46,1100.75,1101.50,1100.75,1101.50,535,162
10/17/2005,19:47,1101.50,1101.75,1101.00,1101.00,190,46
10/17/2005,19:48,1101.00,1101.00,1101.00,1101.00,0,76
10/17/2005,19:49,1100.75,1101.00,1100.75,1101.00,1,7
10/17/2005,19:50,1101.00,1101.00,1101.00,1101.00,30,0
10/17/2005,19:51,1101.00,1101.00,1101.00,1101.00,1,0
10/17/2005,19:52,1101.00,1101.00,1101.00,1101.00,5,0
10/17/2005,19:53,1101.00,1101.00,1101.00,1101.00,4,0
10/17/2005,19:54,1101.00,1101.00,1101.00,1101.00,21,0
10/17/2005,19:56,1101.00,1101.00,1101.00,1101.00,21,0
10/17/2005,19:58,1101.00,1101.00,1101.00,1101.00,5,0
10/17/2005,19:59,1101.00,1102.00,1101.00,1102.00,493,97
10/17/2005,20:00,1102.00,1102.75,1101.75,1102.25,803,80
10/17/2005,20:01,1102.50,1103.00,1102.25,1102.75,340,76
10/17/2005,20:02,1102.75,1103.75,1102.75,1103.00,540,120
10/17/2005,20:03,1102.75,1103.50,1102.50,1102.75,311,59
10/17/2005,20:04,1102.50,1103.00,1102.25,1103.00,191,121
10/17/2005,20:05,1102.75,1102.75,1102.50,1102.50,2,90
10/17/2005,20:06,1102.50,1102.50,1102.25,1102.50,2,13
10/17/2005,20:07,1102.25,1102.25,1102.25,1102.25,0,2
10/17/2005,20:08,1102.25,1102.50,1102.25,1102.50,1,3
10/17/2005,20:09,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,20:10,1102.50,1102.50,1102.25,1102.25,1,2
10/17/2005,20:11,1102.50,1102.50,1102.25,1102.25,1,4
10/17/2005,20:12,1102.25,1102.25,1102.00,1102.00,0,45
10/17/2005,20:13,1102.00,1102.50,1102.00,1102.50,12,38
10/17/2005,20:15,1102.25,1102.25,1102.00,1102.00,1,41
10/17/2005,20:16,1102.00,1102.00,1102.00,1102.00,0,44
10/17/2005,20:17,1102.25,1102.50,1102.25,1102.50,106,0
10/17/2005,20:18,1102.25,1102.25,1102.25,1102.25,0,3
10/17/2005,20:19,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,20:20,1102.25,1102.25,1102.25,1102.25,0,10
10/17/2005,20:21,1102.25,1102.25,1102.25,1102.25,0,5
10/17/2005,20:22,1102.25,1102.25,1102.25,1102.25,0,9
10/17/2005,20:25,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,20:27,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,20:28,1102.25,1102.25,1102.25,1102.25,0,2
10/17/2005,20:29,1102.25,1102.25,1102.00,1102.00,0,12
10/17/2005,20:30,1102.00,1102.25,1102.00,1102.25,5,2
10/17/2005,20:31,1102.25,1102.25,1102.25,1102.25,1,0
10/17/2005,20:32,1102.25,1102.25,1102.25,1102.25,5,0
10/17/2005,20:33,1102.25,1102.75,1102.00,1102.75,104,20
10/17/2005,20:34,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,20:35,1102.50,1102.50,1102.50,1102.50,1,0
10/17/2005,20:37,1102.50,1102.50,1102.25,1102.25,2,12
10/17/2005,20:38,1102.25,1102.50,1102.25,1102.50,6,1
10/17/2005,20:39,1102.25,1102.25,1102.25,1102.25,0,2
10/17/2005,20:40,1102.50,1102.50,1102.50,1102.50,54,0
10/17/2005,20:41,1102.50,1102.50,1102.50,1102.50,45,0
10/17/2005,20:42,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,20:43,1102.25,1102.25,1102.25,1102.25,0,18
10/17/2005,20:47,1102.50,1103.00,1102.50,1103.00,179,8
10/17/2005,20:48,1103.00,1103.00,1102.75,1103.00,13,16
10/17/2005,20:49,1102.50,1102.75,1102.50,1102.75,2,1
10/17/2005,20:50,1103.00,1103.00,1102.75,1102.75,1,6
10/17/2005,20:51,1102.75,1102.75,1102.75,1102.75,0,6
10/17/2005,20:52,1102.75,1102.75,1102.50,1102.50,0,9
10/17/2005,20:53,1102.75,1102.75,1102.75,1102.75,25,0
10/17/2005,20:54,1102.75,1102.75,1102.75,1102.75,3,0
10/17/2005,20:55,1103.00,1103.00,1102.75,1102.75,1,3
10/17/2005,20:56,1102.75,1102.75,1102.75,1102.75,0,2
10/17/2005,20:57,1103.00,1103.00,1102.75,1103.00,62,1
10/17/2005,20:58,1102.75,1103.00,1102.75,1103.00,16,1
10/17/2005,20:59,1103.00,1103.00,1102.75,1102.75,36,1
10/17/2005,21:00,1103.00,1103.00,1102.75,1102.75,28,40
10/17/2005,21:01,1102.50,1102.50,1102.50,1102.50,0,13
10/17/2005,21:02,1102.50,1102.50,1102.25,1102.25,0,56
10/17/2005,21:03,1102.50,1102.50,1102.50,1102.50,39,0
10/17/2005,21:04,1102.50,1102.50,1102.25,1102.25,1,11
10/17/2005,21:05,1102.25,1102.25,1102.25,1102.25,0,10
10/17/2005,21:08,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:09,1102.25,1102.25,1102.25,1102.25,0,2
10/17/2005,21:10,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:11,1102.25,1102.50,1102.25,1102.50,3,1
10/17/2005,21:12,1102.25,1102.25,1102.25,1102.25,0,2
10/17/2005,21:13,1102.25,1102.25,1102.25,1102.25,0,10
10/17/2005,21:16,1102.25,1102.25,1102.25,1102.25,0,24
10/17/2005,21:19,1102.25,1102.25,1102.25,1102.25,0,5
10/17/2005,21:20,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:21,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:25,1102.50,1102.50,1102.50,1102.50,1,0
10/17/2005,21:27,1102.50,1102.50,1102.50,1102.50,3,0
10/17/2005,21:28,1102.50,1102.50,1102.50,1102.50,1,0
10/17/2005,21:29,1102.25,1102.25,1102.25,1102.25,0,2
10/17/2005,21:36,1102.25,1102.25,1102.25,1102.25,0,10
10/17/2005,21:37,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:39,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:40,1102.25,1102.25,1102.25,1102.25,0,3
10/17/2005,21:43,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:44,1102.25,1102.25,1102.25,1102.25,0,13
10/17/2005,21:45,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:47,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:48,1102.50,1102.50,1102.25,1102.25,1,1
10/17/2005,21:50,1102.25,1102.25,1102.25,1102.25,0,3
10/17/2005,21:51,1102.25,1102.25,1102.25,1102.25,0,1
10/17/2005,21:52,1102.25,1102.25,1102.25,1102.25,0,2
10/17/2005,21:53,1102.25,1102.25,1102.00,1102.00,0,4
10/17/2005,21:55,1102.00,1102.25,1102.00,1102.25,2,5
10/17/2005,21:56,1102.25,1102.25,1102.25,1102.25,1,0
10/17/2005,21:58,1102.25,1102.25,1102.25,1102.25,2,0
10/17/2005,21:59,1102.25,1102.25,1102.25,1102.25,1,0
10/17/2005,22:00,1102.25,1102.25,1102.25,1102.25,4,0
10/17/2005,22:01,1102.25,1102.25,1102.25,1102.25,19,0
10/17/2005,22:03,1102.00,1102.00,1102.00,1102.00,0,25
10/17/2005,22:04,1102.00,1102.00,1102.00,1102.00,0,73
10/17/2005,22:05,1101.75,1102.00,1101.75,1102.00,1,43
10/17/2005,22:07,1101.75,1101.75,1101.75,1101.75,0,1
10/17/2005,22:08,1102.00,1102.25,1102.00,1102.25,8,0
10/17/2005,22:09,1102.00,1102.00,1102.00,1102.00,0,1
10/17/2005,22:14,1102.00,1102.00,1102.00,1102.00,0,3
10/17/2005,22:16,1102.00,1102.00,1102.00,1102.00,0,2
10/17/2005,22:17,1102.00,1102.00,1102.00,1102.00,0,1
10/17/2005,22:20,1102.00,1102.00,1102.00,1102.00,0,1
10/17/2005,22:23,1102.00,1102.00,1102.00,1102.00,0,1
10/17/2005,22:26,1102.00,1102.00,1102.00,1102.00,0,1
10/17/2005,22:28,1101.75,1101.75,1101.75,1101.75,0,1
10/17/2005,22:30,1101.75,1101.75,1101.75,1101.75,0,1
10/17/2005,22:31,1102.00,1102.00,1102.00,1102.00,1,0
10/17/2005,22:32,1102.00,1102.00,1102.00,1102.00,4,0
10/17/2005,22:34,1102.00,1102.00,1102.00,1102.00,1,0
10/17/2005,22:39,1102.00,1102.00,1102.00,1102.00,2,0
10/17/2005,22:41,1101.75,1102.00,1101.75,1102.00,1,1
10/17/2005,22:45,1102.00,1102.00,1102.00,1102.00,1,0
10/17/2005,22:46,1101.75,1101.75,1101.75,1101.75,0,5
10/17/2005,22:50,1101.75,1101.75,1101.75,1101.75,0,3
10/17/2005,22:51,1102.00,1102.00,1101.75,1101.75,1,24
10/17/2005,22:52,1101.75,1101.75,1101.50,1101.50,0,32
10/17/2005,22:54,1101.50,1101.50,1101.50,1101.50,0,7
10/17/2005,22:56,1101.75,1101.75,1101.50,1101.50,4,1
10/17/2005,22:57,1101.50,1101.50,1101.50,1101.50,0,5
10/17/2005,22:58,1101.50,1101.50,1101.50,1101.50,0,16
10/17/2005,23:04,1101.75,1101.75,1101.75,1101.75,1,0
10/17/2005,23:08,1101.50,1101.50,1101.50,1101.50,0,5
10/17/2005,23:09,1101.50,1101.75,1101.50,1101.75,9,1
10/17/2005,23:10,1101.75,1101.75,1101.75,1101.75,8,0
10/17/2005,23:11,1101.50,1101.50,1101.50,1101.50,0,16
10/17/2005,23:12,1101.50,1101.50,1101.50,1101.50,0,4
10/17/2005,23:13,1101.50,1101.50,1101.50,1101.50,0,1
10/17/2005,23:14,1101.50,1101.50,1101.50,1101.50,0,21
10/17/2005,23:18,1101.75,1101.75,1101.75,1101.75,19,0
10/17/2005,23:20,1101.75,1102.00,1101.75,1102.00,5,0
10/17/2005,23:21,1102.00,1102.00,1102.00,1102.00,1,0
10/17/2005,23:22,1101.75,1101.75,1101.75,1101.75,0,1
10/17/2005,23:28,1101.75,1101.75,1101.75,1101.75,0,2
10/17/2005,23:29,1102.00,1102.00,1102.00,1102.00,1,0
10/17/2005,23:30,1101.75,1101.75,1101.75,1101.75,0,1
10/17/2005,23:31,1101.75,1101.75,1101.75,1101.75,0,5
10/17/2005,23:33,1101.75,1101.75,1101.75,1101.75,0,2
10/17/2005,23:35,1101.75,1101.75,1101.75,1101.75,0,1
10/17/2005,23:39,1101.75,1101.75,1101.75,1101.75,0,1
10/17/2005,23:43,1101.75,1101.75,1101.75,1101.75,0,2
10/17/2005,23:45,1102.00,1102.00,1102.00,1102.00,2,0
10/17/2005,23:50,1102.00,1102.00,1102.00,1102.00,3,0
10/17/2005,23:51,1101.75,1101.75,1101.75,1101.75,0,19
10/17/2005,23:58,1101.75,1101.75,1101.50,1101.50,0,11
10/17/2005,23:59,1101.75,1101.75,1101.75,1101.75,1,0
10/18/2005,00:00,1101.75,1101.75,1101.75,1101.75,1,0
10/18/2005,00:02,1101.75,1101.75,1101.75,1101.75,1,0
10/18/2005,00:03,1101.75,1101.75,1101.75,1101.75,2,0
10/18/2005,00:05,1101.50,1101.50,1101.50,1101.50,0,34
10/18/2005,00:08,1101.50,1101.50,1101.50,1101.50,0,1
10/18/2005,00:16,1101.75,1101.75,1101.75,1101.75,1,0
10/18/2005,00:22,1101.75,1101.75,1101.75,1101.75,13,0
10/18/2005,00:26,1101.50,1101.50,1101.50,1101.50,0,1
10/18/2005,00:30,1101.75,1101.75,1101.75,1101.75,1,0
10/18/2005,00:31,1101.75,1101.75,1101.75,1101.75,10,0
10/18/2005,00:34,1101.75,1101.75,1101.75,1101.75,1,0
10/18/2005,00:40,1101.50,1101.50,1101.50,1101.50,0,2
10/18/2005,00:41,1101.75,1101.75,1101.75,1101.75,2,0
10/18/2005,00:48,1101.75,1101.75,1101.75,1101.75,10,0
10/18/2005,00:52,1101.50,1101.50,1101.50,1101.50,0,22
10/18/2005,01:00,1101.75,1101.75,1101.75,1101.75,1,0
10/18/2005,01:01,1101.75,1101.75,1101.25,1101.25,11,25
10/18/2005,01:02,1101.50,1101.50,1101.25,1101.50,21,2
10/18/2005,01:03,1101.50,1101.50,1101.25,1101.25,3,25
10/18/2005,01:04,1101.50,1101.50,1101.50,1101.50,1,0
10/18/2005,01:05,1101.25,1101.25,1101.25,1101.25,0,25
10/18/2005,01:07,1101.25,1101.25,1101.25,1101.25,0,1
10/18/2005,01:09,1101.50,1101.50,1101.25,1101.25,15,25
10/18/2005,01:11,1101.50,1101.50,1101.50,1101.50,1,0
10/18/2005,01:12,1101.50,1101.50,1101.50,1101.50,2,0
10/18/2005,01:13,1101.25,1101.25,1101.25,1101.25,0,21
10/18/2005,01:14,1101.25,1101.25,1101.00,1101.00,0,28
10/18/2005,01:16,1101.50,1101.50,1101.50,1101.50,10,0
10/18/2005,01:17,1101.25,1101.50,1101.25,1101.50,24,25
10/18/2005,01:18,1101.50,1101.50,1101.50,1101.50,7,0
10/18/2005,01:19,1101.50,1101.50,1101.50,1101.50,5,0
10/18/2005,01:22,1101.50,1101.50,1101.50,1101.50,5,0
10/18/2005,01:24,1101.75,1101.75,1101.75,1101.75,33,0
10/18/2005,01:25,1101.50,1101.50,1101.50,1101.50,0,25
10/18/2005,01:26,1101.75,1101.75,1101.75,1101.75,39,0
10/18/2005,01:27,1101.75,1101.75,1101.75,1101.75,25,0
10/18/2005,01:28,1101.75,1102.00,1101.75,1102.00,20,0
10/18/2005,01:30,1101.75,1101.75,1101.75,1101.75,0,6
10/18/2005,01:31,1102.00,1102.00,1101.75,1101.75,1,25
10/18/2005,01:32,1102.00,1102.00,1102.00,1102.00,1,0
10/18/2005,01:33,1102.00,1102.00,1101.75,1101.75,5,2
10/18/2005,01:34,1102.00,1102.00,1102.00,1102.00,64,0
10/18/2005,01:35,1102.00,1102.00,1102.00,1102.00,109,0
10/18/2005,01:36,1102.00,1102.00,1102.00,1102.00,20,0
10/18/2005,01:37,1102.25,1102.25,1102.00,1102.00,5,10
10/18/2005,01:38,1102.00,1102.00,1102.00,1102.00,0,2
10/18/2005,01:39,1102.00,1102.00,1102.00,1102.00,0,1
10/18/2005,01:43,1102.25,1102.25,1102.25,1102.25,5,0
10/18/2005,01:45,1102.00,1102.00,1102.00,1102.00,0,1
10/18/2005,01:48,1102.25,1102.25,1102.25,1102.25,1,0
10/18/2005,01:51,1102.00,1102.00,1101.75,1101.75,0,98
10/18/2005,01:52,1102.00,1102.00,1102.00,1102.00,1,0
10/18/2005,01:54,1101.75,1101.75,1101.75,1101.75,0,1
10/18/2005,01:55,1102.00,1102.00,1102.00,1102.00,47,0
10/18/2005,01:56,1102.25,1102.25,1102.25,1102.25,1,0
10/18/2005,01:57,1102.00,1102.00,1102.00,1102.00,0,101
10/18/2005,01:58,1102.00,1102.00,1102.00,1102.00,0,311
10/18/2005,02:00,1102.00,1102.50,1102.00,1102.50,314,1
10/18/2005,02:01,1102.50,1102.75,1102.25,1102.50,329,323
10/18/2005,02:02,1102.75,1103.25,1102.75,1103.25,416,2
10/18/2005,02:03,1103.50,1103.50,1103.25,1103.50,435,247
10/18/2005,02:04,1103.50,1103.75,1103.25,1103.50,203,30
10/18/2005,02:05,1103.50,1103.75,1103.50,1103.50,1,348
10/18/2005,02:06,1103.75,1103.75,1103.25,1103.50,261,200
10/18/2005,02:07,1103.50,1103.50,1103.00,1103.25,157,209
10/18/2005,02:08,1103.00,1103.25,1102.75,1103.25,294,376
10/18/2005,02:09,1103.25,1103.25,1103.25,1103.25,148,0
10/18/2005,02:10,1103.25,1103.25,1103.25,1103.25,91,0
10/18/2005,02:11,1103.25,1103.25,1103.00,1103.25,97,5
10/18/2005,02:12,1103.00,1103.00,1103.00,1103.00,0,101
10/18/2005,02:13,1103.00,1103.00,1103.00,1103.00,0,402
10/18/2005,02:14,1103.25,1103.25,1103.00,1103.00,1,30
10/18/2005,02:15,1103.00,1103.00,1102.50,1102.50,0,503
10/18/2005,02:16,1102.50,1103.00,1102.50,1103.00,193,3
10/18/2005,02:17,1103.00,1103.25,1103.00,1103.00,23,2
10/18/2005,02:18,1103.00,1103.50,1103.00,1103.50,559,8
10/18/2005,02:19,1103.50,1103.75,1103.25,1103.25,14,224
10/18/2005,02:20,1103.25,1103.25,1103.00,1103.00,5,346
10/18/2005,02:21,1103.00,1103.25,1103.00,1103.00,100,50
10/18/2005,02:22,1103.25,1103.25,1103.00,1103.25,19,6
10/18/2005,02:23,1103.25,1103.25,1103.00,1103.00,2,11
10/18/2005,02:24,1103.00,1103.00,1102.50,1103.00,50,103
10/18/2005,02:25,1102.75,1102.75,1102.75,1102.75,0,7
10/18/2005,02:26,1102.75,1103.25,1102.75,1103.00,45,21
10/18/2005,02:27,1103.00,1103.00,1103.00,1103.00,0,49
10/18/2005,02:28,1102.75,1103.00,1102.75,1102.75,1,35
10/18/2005,02:29,1103.00,1103.00,1103.00,1103.00,11,0
10/18/2005,02:30,1102.75,1102.75,1102.50,1102.75,4,92
10/18/2005,02:31,1102.75,1102.75,1102.75,1102.75,118,0
10/18/2005,02:32,1102.75,1102.75,1102.25,1102.50,31,164
10/18/2005,02:33,1102.50,1102.50,1102.50,1102.50,33,0
10/18/2005,02:34,1102.50,1102.50,1102.50,1102.50,5,0
10/18/2005,02:35,1102.50,1103.00,1102.50,1102.50,58,108
10/18/2005,02:36,1102.75,1103.00,1102.50,1102.50,29,57
10/18/2005,02:37,1102.50,1102.50,1102.25,1102.50,50,50
10/18/2005,02:38,1102.50,1102.50,1102.25,1102.50,71,1
10/18/2005,02:39,1102.50,1102.50,1102.50,1102.50,24,0
10/18/2005,02:40,1102.50,1102.50,1102.50,1102.50,231,0
10/18/2005,02:41,1102.50,1102.50,1102.25,1102.25,103,7
10/18/2005,02:42,1102.50,1102.50,1102.50,1102.50,10,0
10/18/2005,02:43,1102.25,1102.25,1102.25,1102.25,0,10
10/18/2005,02:44,1102.25,1102.25,1102.25,1102.25,0,6
10/18/2005,02:45,1102.50,1102.50,1102.25,1102.25,5,100
10/18/2005,02:46,1102.25,1102.25,1102.25,1102.25,0,5
10/18/2005,02:47,1102.25,1102.25,1102.00,1102.00,0,146
10/18/2005,02:48,1102.25,1102.25,1102.25,1102.25,42,0
10/18/2005,02:49,1102.25,1102.50,1102.25,1102.25,45,15
10/18/2005,02:50,1102.00,1102.00,1102.00,1102.00,0,5
10/18/2005,02:51,1102.25,1102.25,1102.00,1102.25,4,6
10/18/2005,02:52,1102.00,1102.00,1102.00,1102.00,0,7
10/18/2005,02:53,1102.00,1102.00,1102.00,1102.00,0,2
10/18/2005,02:54,1102.00,1102.00,1102.00,1102.00,0,16
10/18/2005,02:55,1102.25,1102.25,1102.00,1102.25,142,1
10/18/2005,02:56,1102.25,1102.25,1102.00,1102.00,12,4
10/18/2005,02:57,1102.25,1102.25,1102.00,1102.25,158,1
10/18/2005,02:58,1102.25,1102.25,1102.00,1102.00,1,6
10/18/2005,02:59,1102.00,1102.25,1101.75,1102.00,12,136
10/18/2005,03:00,1101.75,1102.00,1101.75,1102.00,72,5
10/18/2005,03:01,1102.00,1102.25,1102.00,1102.00,45,80
10/18/2005,03:02,1101.75,1101.75,1101.50,1101.75,69,174
10/18/2005,03:03,1101.75,1102.00,1101.75,1101.75,68,6
10/18/2005,03:04,1101.75,1101.75,1101.75,1101.75,0,8
10/18/2005,03:05,1101.75,1101.75,1101.50,1101.50,3,79
10/18/2005,03:06,1101.50,1101.75,1101.50,1101.75,26,8
10/18/2005,03:07,1101.50,1101.75,1101.50,1101.75,5,6
10/18/2005,03:08,1101.50,1101.75,1101.50,1101.75,5,5
10/18/2005,03:09,1101.50,1101.75,1101.50,1101.75,11,6
10/18/2005,03:10,1101.75,1101.75,1101.50,1101.50,1,8
10/18/2005,03:12,1101.50,1101.50,1101.50,1101.50,0,6
10/18/2005,03:14,1101.50,1101.75,1101.50,1101.50,2,7
10/18/2005,03:15,1101.50,1101.50,1101.50,1101.50,0,6
10/18/2005,03:16,1101.75,1101.75,1101.75,1101.75,2,0
10/18/2005,03:17,1101.75,1101.75,1101.50,1101.50,1,4
10/18/2005,03:19,1101.50,1101.50,1101.50,1101.50,0,6
10/18/2005,03:20,1101.50,1101.50,1101.50,1101.50,0,20
10/18/2005,03:21,1101.50,1101.50,1101.50,1101.50,0,56
10/18/2005,03:22,1101.50,1101.75,1101.50,1101.75,3,11
10/18/2005,03:23,1101.75,1101.75,1101.25,1101.25,111,146
10/18/2005,03:24,1101.50,1101.50,1101.25,1101.50,24,1
10/18/2005,03:25,1101.25,1101.25,1101.25,1101.25,0,6
10/18/2005,03:26,1101.50,1101.75,1101.25,1101.50,197,14
10/18/2005,03:27,1101.25,1101.25,1101.25,1101.25,0,6
10/18/2005,03:28,1101.25,1101.25,1101.25,1101.25,0,1
10/18/2005,03:29,1101.25,1101.50,1101.25,1101.50,6,5
10/18/2005,03:30,1101.25,1101.50,1101.25,1101.25,19,12
10/18/2005,03:31,1101.50,1101.50,1101.50,1101.50,20,0
10/18/2005,03:32,1101.50,1101.50,1101.25,1101.25,1,10
10/18/2005,03:33,1101.25,1101.25,1101.25,1101.25,0,7
10/18/2005,03:35,1101.25,1101.25,1101.25,1101.25,0,6
10/18/2005,03:36,1101.25,1101.25,1101.25,1101.25,0,1
10/18/2005,03:37,1101.25,1101.50,1101.25,1101.50,1,8
10/18/2005,03:38,1101.50,1101.50,1101.25,1101.50,309,6
10/18/2005,03:39,1101.50,1101.75,1101.50,1101.75,2,0
10/18/2005,03:40,1101.50,1101.75,1101.50,1101.50,1,159
10/18/2005,03:41,1101.50,1101.75,1101.50,1101.50,100,25
10/18/2005,03:42,1101.50,1101.75,1101.50,1101.75,61,1
10/18/2005,03:43,1101.75,1101.75,1101.50,1101.50,11,27
10/18/2005,03:45,1101.75,1101.75,1101.75,1101.75,386,0
10/18/2005,03:46,1101.75,1101.75,1101.75,1101.75,9,0
10/18/2005,03:47,1101.75,1101.75,1101.50,1101.75,54,1
10/18/2005,03:48,1101.75,1101.75,1101.50,1101.75,40,2
10/18/2005,03:49,1101.75,1101.75,1101.75,1101.75,88,0
10/18/2005,03:50,1101.75,1101.75,1101.50,1101.50,42,6
10/18/2005,03:51,1101.50,1101.50,1101.50,1101.50,0,1
10/18/2005,03:52,1101.50,1101.50,1101.50,1101.50,0,7
10/18/2005,03:53,1101.50,1101.75,1101.25,1101.75,65,167
10/18/2005,03:54,1101.50,1101.50,1101.25,1101.50,142,58
10/18/2005,03:55,1101.50,1101.50,1101.50,1101.50,55,0
10/18/2005,03:56,1101.50,1101.50,1101.50,1101.50,4,0
10/18/2005,03:57,1101.50,1101.50,1101.50,1101.50,108,0
10/18/2005,03:58,1101.50,1101.50,1101.25,1101.50,35,5
10/18/2005,03:59,1101.50,1101.50,1101.50,1101.50,4,0
10/18/2005,04:00,1101.50,1101.50,1101.50,1101.50,5,0
10/18/2005,04:01,1101.50,1101.50,1101.50,1101.50,19,0
10/18/2005,04:02,1101.50,1101.50,1101.50,1101.50,6,0
10/18/2005,04:03,1101.50,1101.75,1101.50,1101.50,318,4
10/18/2005,04:04,1101.50,1101.50,1101.25,1101.25,0,7
10/18/2005,04:05,1101.50,1101.75,1101.50,1101.50,48,17
10/18/2005,04:06,1101.50,1101.50,1101.50,1101.50,0,25
10/18/2005,04:07,1101.50,1101.75,1101.50,1101.75,38,4
10/18/2005,04:08,1101.75,1101.75,1101.75,1101.75,101,0
10/18/2005,04:09,1101.50,1101.75,1101.50,1101.75,1,6
10/18/2005,04:10,1101.50,1101.50,1101.50,1101.50,0,101
10/18/2005,04:11,1101.50,1101.50,1101.50,1101.50,0,59
10/18/2005,04:12,1101.50,1101.50,1101.25,1101.25,0,12
10/18/2005,04:13,1101.25,1101.25,1101.25,1101.25,0,6
10/18/2005,04:14,1101.50,1101.50,1101.50,1101.50,46,0
10/18/2005,04:15,1101.50,1101.50,1101.50,1101.50,4,0
10/18/2005,04:17,1101.50,1101.50,1101.50,1101.50,32,0
10/18/2005,04:18,1101.50,1101.50,1101.50,1101.50,6,0
10/18/2005,04:20,1101.50,1101.50,1101.50,1101.50,10,0
10/18/2005,04:21,1101.75,1101.75,1101.50,1101.50,2,1
10/18/2005,04:22,1101.50,1101.75,1101.50,1101.75,4,6
10/18/2005,04:23,1101.50,1101.50,1101.50,1101.50,0,4
10/18/2005,04:24,1101.50,1101.50,1101.50,1101.50,0,59
10/18/2005,04:25,1101.25,1101.50,1101.25,1101.50,1,6
10/18/2005,04:26,1101.25,1101.50,1101.25,1101.50,51,7
10/18/2005,04:28,1101.25,1101.25,1101.25,1101.25,0,8
10/18/2005,04:30,1101.50,1101.50,1101.50,1101.50,50,0
10/18/2005,04:31,1101.50,1101.50,1101.50,1101.50,60,0
10/18/2005,04:32,1101.50,1101.50,1101.50,1101.50,1,0
10/18/2005,04:33,1101.50,1101.50,1101.50,1101.50,1,0
10/18/2005,04:34,1101.25,1101.25,1101.25,1101.25,0,172
10/18/2005,04:40,1101.50,1101.50,1101.50,1101.50,152,0
10/18/2005,04:41,1101.50,1101.50,1101.25,1101.50,38,50
10/18/2005,04:42,1101.50,1101.50,1101.50,1101.50,109,0
10/18/2005,04:44,1101.75,1101.75,1101.75,1101.75,348,0
10/18/2005,04:45,1101.75,1101.75,1101.75,1101.75,43,0
10/18/2005,04:46,1101.75,1102.00,1101.75,1102.00,209,0
10/18/2005,04:47,1102.00,1102.00,1102.00,1102.00,131,0
10/18/2005,04:48,1102.00,1102.00,1102.00,1102.00,63,0
10/18/2005,04:49,1102.00,1102.00,1102.00,1102.00,39,0
10/18/2005,04:50,1102.00,1102.00,1101.75,1102.00,6,5
10/18/2005,04:53,1101.75,1101.75,1101.75,1101.75,0,1
10/18/2005,04:54,1102.00,1102.00,1102.00,1102.00,4,0
10/18/2005,04:55,1101.75,1101.75,1101.75,1101.75,0,9
10/18/2005,04:56,1101.75,1101.75,1101.75,1101.75,0,3
10/18/2005,04:58,1101.75,1101.75,1101.75,1101.75,0,1
10/18/2005,04:59,1102.00,1102.00,1102.00,1102.00,4,0
10/18/2005,05:01,1102.00,1102.00,1102.00,1102.00,2,0
10/18/2005,05:02,1101.75,1101.75,1101.75,1101.75,0,1
10/18/2005,05:03,1101.75,1102.00,1101.75,1101.75,5,8
10/18/2005,05:04,1101.75,1102.00,1101.75,1102.00,135,5
10/18/2005,05:05,1102.00,1102.00,1102.00,1102.00,27,0
10/18/2005,05:06,1102.00,1102.00,1102.00,1102.00,23,0
10/18/2005,05:07,1102.00,1102.00,1102.00,1102.00,14,0
10/18/2005,05:08,1102.00,1102.00,1102.00,1102.00,113,0
10/18/2005,05:09,1102.00,1102.00,1102.00,1102.00,13,0
10/18/2005,05:10,1102.00,1102.00,1102.00,1102.00,10,0
10/18/2005,05:11,1102.00,1102.25,1102.00,1102.25,22,0
10/18/2005,05:12,1102.25,1102.25,1102.00,1102.00,3,6
10/18/2005,05:13,1102.00,1102.00,1102.00,1102.00,0,6
10/18/2005,05:15,1102.00,1102.00,1102.00,1102.00,0,5
10/18/2005,05:16,1102.00,1102.50,1102.00,1102.50,220,89
10/18/2005,05:17,1102.25,1102.50,1102.00,1102.25,77,206
10/18/2005,05:18,1102.25,1103.00,1102.25,1103.00,661,232
10/18/2005,05:19,1102.75,1102.75,1102.50,1102.50,0,209
10/18/2005,05:20,1102.75,1102.75,1102.50,1102.75,49,87
10/18/2005,05:21,1102.50,1102.50,1102.50,1102.50,0,126
10/18/2005,05:22,1102.50,1102.50,1102.50,1102.50,0,6
10/18/2005,05:23,1102.50,1102.50,1102.50,1102.50,0,10
10/18/2005,05:24,1102.50,1102.50,1102.50,1102.50,0,71
10/18/2005,05:25,1102.50,1102.50,1102.25,1102.25,0,11
10/18/2005,05:27,1102.25,1102.25,1102.25,1102.25,0,5
10/18/2005,05:28,1102.50,1102.75,1102.25,1102.50,22,41
10/18/2005,05:29,1102.25,1102.25,1102.25,1102.25,0,30
10/18/2005,05:31,1102.25,1102.25,1102.25,1102.25,0,31
10/18/2005,05:33,1102.25,1102.25,1102.25,1102.25,0,158
10/18/2005,05:34,1102.25,1102.25,1102.25,1102.25,0,22
10/18/2005,05:35,1102.50,1102.50,1102.25,1102.25,1,6
10/18/2005,05:36,1102.25,1102.25,1102.25,1102.25,0,6
10/18/2005,05:37,1102.50,1102.50,1102.50,1102.50,110,0
10/18/2005,05:38,1102.25,1102.75,1102.25,1102.50,18,36
10/18/2005,05:39,1102.50,1102.50,1102.25,1102.25,0,9
10/18/2005,05:40,1102.50,1102.50,1102.50,1102.50,24,0
10/18/2005,05:41,1102.50,1102.50,1102.25,1102.25,6,6
10/18/2005,05:42,1102.25,1102.50,1102.25,1102.25,5,15
10/18/2005,05:43,1102.25,1102.25,1102.25,1102.25,0,31
10/18/2005,05:44,1102.25,1102.25,1102.25,1102.25,0,5
10/18/2005,05:45,1102.50,1102.75,1102.25,1102.75,107,1
10/18/2005,05:46,1102.50,1102.50,1102.25,1102.50,11,8
10/18/2005,05:47,1102.25,1102.25,1102.25,1102.25,0,6
10/18/2005,05:49,1102.25,1102.50,1102.25,1102.50,14,6
10/18/2005,05:50,1102.50,1102.50,1102.50,1102.50,45,0
10/18/2005,05:51,1102.50,1102.50,1102.50,1102.50,1,0
10/18/2005,05:52,1102.50,1102.50,1102.50,1102.50,8,0
10/18/2005,05:53,1102.75,1102.75,1102.50,1102.50,2,6
10/18/2005,05:54,1102.50,1102.50,1102.50,1102.50,0,36
10/18/2005,05:55,1102.50,1102.50,1102.25,1102.25,0,100
10/18/2005,05:56,1102.25,1102.25,1102.25,1102.25,0,11
10/18/2005,05:57,1102.25,1102.50,1102.25,1102.50,5,1
10/18/2005,05:58,1102.25,1102.50,1102.25,1102.50,1,6
10/18/2005,05:59,1102.25,1102.25,1102.25,1102.25,0,3
10/18/2005,06:00,1102.25,1102.50,1102.25,1102.50,1,7
10/18/2005,06:01,1102.25,1102.50,1102.25,1102.25,1,7
10/18/2005,06:02,1102.25,1102.25,1102.25,1102.25,0,26
10/18/2005,06:03,1102.25,1102.25,1102.00,1102.25,127,67
10/18/2005,06:04,1102.25,1102.25,1102.25,1102.25,17,0
10/18/2005,06:05,1102.25,1102.25,1102.25,1102.25,6,0
10/18/2005,06:06,1102.50,1102.50,1102.50,1102.50,1,0
10/18/2005,06:07,1102.25,1102.25,1102.25,1102.25,0,5
10/18/2005,06:08,1102.50,1102.50,1102.25,1102.25,125,6
10/18/2005,06:10,1102.25,1102.25,1102.25,1102.25,0,5
10/18/2005,06:11,1102.25,1102.25,1102.25,1102.25,0,35
10/18/2005,06:12,1102.25,1102.25,1102.25,1102.25,0,31
10/18/2005,06:13,1102.25,1102.25,1102.25,1102.25,0,15
10/18/2005,06:15,1102.25,1102.25,1102.25,1102.25,0,14
10/18/2005,06:16,1102.50,1102.50,1102.00,1102.00,1,67
10/18/2005,06:17,1102.00,1102.25,1102.00,1102.25,7,15
10/18/2005,06:18,1102.00,1102.00,1102.00,1102.00,0,16
10/18/2005,06:19,1102.00,1102.00,1102.00,1102.00,0,6
10/18/2005,06:20,1102.00,1102.00,1102.00,1102.00,0,7
10/18/2005,06:21,1102.00,1102.00,1102.00,1102.00,0,5
10/18/2005,06:22,1102.00,1102.00,1102.00,1102.00,0,72
10/18/2005,06:23,1102.00,1102.00,1102.00,1102.00,0,94
10/18/2005,06:24,1102.00,1102.00,1102.00,1102.00,0,57
10/18/2005,06:25,1101.75,1102.00,1101.75,1102.00,2,7
10/18/2005,06:27,1101.75,1101.75,1101.75,1101.75,0,104
10/18/2005,06:28,1101.75,1101.75,1101.75,1101.75,0,6
10/18/2005,06:29,1101.75,1101.75,1101.75,1101.75,0,109
10/18/2005,06:30,1101.75,1101.75,1101.50,1101.50,0,229
10/18/2005,06:31,1101.75,1101.75,1101.50,1101.50,1,4
10/18/2005,06:32,1101.75,1102.00,1101.75,1101.75,236,77
10/18/2005,06:33,1102.00,1102.00,1101.50,1101.50,2,60
10/18/2005,06:34,1101.50,1101.50,1101.50,1101.50,0,5
10/18/2005,06:35,1101.75,1101.75,1101.75,1101.75,127,0
10/18/2005,06:36,1101.75,1101.75,1101.50,1101.50,27,5
10/18/2005,06:37,1101.50,1101.50,1101.50,1101.50,0,6
10/18/2005,06:38,1101.75,1101.75,1101.50,1101.50,13,9
10/18/2005,06:39,1101.75,1101.75,1101.50,1101.50,27,3
10/18/2005,06:40,1101.50,1101.50,1101.50,1101.50,0,10
10/18/2005,06:41,1101.75,1101.75,1101.75,1101.75,40,0
10/18/2005,06:42,1101.50,1101.50,1101.50,1101.50,0,6
10/18/2005,06:43,1101.50,1101.50,1101.50,1101.50,0,6
10/18/2005,06:44,1101.50,1101.75,1101.25,1101.50,222,538
10/18/2005,06:45,1101.25,1101.25,1101.25,1101.25,0,7
10/18/2005,06:46,1101.25,1101.50,1101.25,1101.50,20,4
10/18/2005,06:47,1101.50,1101.75,1101.50,1101.50,143,108
10/18/2005,06:48,1101.50,1101.75,1101.50,1101.75,2,35
10/18/2005,06:49,1101.50,1101.50,1101.50,1101.50,0,49
10/18/2005,06:50,1101.50,1101.75,1101.50,1101.75,117,8
10/18/2005,06:51,1101.75,1102.00,1101.75,1101.75,168,173
10/18/2005,06:52,1102.00,1102.00,1102.00,1102.00,5,0
10/18/2005,06:53,1101.75,1102.00,1101.75,1102.00,6,6
10/18/2005,06:54,1101.75,1102.00,1101.75,1101.75,2,14
10/18/2005,06:55,1102.00,1102.00,1102.00,1102.00,10,0
10/18/2005,06:56,1101.75,1101.75,1101.75,1101.75,0,4
10/18/2005,06:57,1101.75,1101.75,1101.75,1101.75,0,14
10/18/2005,06:58,1101.75,1102.00,1101.75,1101.75,50,28
10/18/2005,06:59,1101.75,1102.00,1101.75,1102.00,6,1
10/18/2005,07:00,1102.00,1102.00,1101.75,1101.75,1,140
10/18/2005,07:01,1101.50,1101.75,1101.50,1101.75,65,17
10/18/2005,07:02,1101.75,1101.75,1101.75,1101.75,67,0
10/18/2005,07:03,1101.50,1101.50,1101.50,1101.50,0,6
10/18/2005,07:04,1101.75,1101.75,1101.75,1101.75,2,0
10/18/2005,07:05,1101.75,1101.75,1101.50,1101.50,44,9
10/18/2005,07:06,1101.75,1101.75,1101.50,1101.50,196,1
10/18/2005,07:07,1101.75,1101.75,1101.50,1101.50,1,6
10/18/2005,07:08,1101.50,1101.75,1101.50,1101.50,5,325
10/18/2005,07:09,1101.50,1101.50,1101.25,1101.25,0,352
10/18/2005,07:10,1101.25,1101.50,1101.25,1101.25,16,223
10/18/2005,07:11,1101.25,1101.25,1101.25,1101.25,0,29
10/18/2005,07:12,1101.50,1101.75,1101.25,1101.50,151,64
10/18/2005,07:13,1101.50,1101.75,1101.50,1101.50,85,87
10/18/2005,07:14,1101.50,1101.75,1101.50,1101.75,157,6
10/18/2005,07:15,1101.75,1101.75,1101.50,1101.50,25,6
10/18/2005,07:16,1101.50,1102.00,1101.50,1101.75,172,75
10/18/2005,07:17,1101.75,1102.00,1101.75,1101.75,2,13
10/18/2005,07:19,1101.75,1101.75,1101.75,1101.75,0,146
10/18/2005,07:20,1101.75,1102.00,1101.75,1102.00,404,134
10/18/2005,07:21,1102.00,1102.00,1101.50,1101.75,98,263
10/18/2005,07:22,1101.50,1101.75,1101.50,1101.75,230,21
10/18/2005,07:23,1101.75,1101.75,1101.25,1101.50,4,504
10/18/2005,07:24,1101.50,1101.50,1101.00,1101.00,5,437
10/18/2005,07:25,1101.00,1101.25,1100.75,1101.00,9,730
10/18/2005,07:26,1101.00,1101.25,1100.75,1101.25,304,2
10/18/2005,07:27,1101.25,1101.25,1101.00,1101.00,1,325
10/18/2005,07:28,1101.00,1101.00,1100.75,1100.75,51,262
10/18/2005,07:29,1100.75,1101.00,1100.50,1100.50,186,211
10/18/2005,07:30,1100.75,1101.25,1100.75,1101.00,387,55
10/18/2005,07:31,1101.00,1101.00,1098.50,1099.00,1594,3471
10/18/2005,07:32,1099.00,1099.00,1098.25,1099.00,1206,1903
10/18/2005,07:33,1099.00,1099.50,1098.75,1099.25,1041,537
10/18/2005,07:34,1099.25,1099.25,1099.00,1099.25,387,327
10/18/2005,07:35,1099.00,1099.50,1099.00,1099.25,477,603
10/18/2005,07:36,1099.25,1099.25,1098.75,1099.00,244,893
10/18/2005,07:37,1099.00,1099.50,1098.75,1099.50,610,335
10/18/2005,07:38,1099.50,1099.50,1099.00,1099.25,413,301
10/18/2005,07:39,1099.25,1099.75,1099.25,1099.50,726,46
10/18/2005,07:40,1099.50,1099.50,1099.25,1099.50,266,406
10/18/2005,07:41,1099.50,1099.50,1099.25,1099.50,207,477
10/18/2005,07:42,1099.50,1099.50,1099.00,1099.25,510,362
10/18/2005,07:43,1099.50,1099.75,1099.25,1099.50,324,535
10/18/2005,07:44,1099.50,1099.75,1099.25,1099.75,404,234
10/18/2005,07:45,1099.50,1099.75,1099.50,1099.50,53,289
10/18/2005,07:46,1099.50,1100.00,1099.50,1100.00,570,108
10/18/2005,07:47,1100.00,1100.00,1099.75,1100.00,656,2
10/18/2005,07:48,1100.00,1100.00,1099.75,1100.00,148,353
10/18/2005,07:49,1099.75,1100.25,1099.75,1100.00,174,79
10/18/2005,07:50,1100.00,1100.25,1099.75,1100.25,94,241
10/18/2005,07:51,1100.00,1100.00,1099.50,1100.00,48,522
10/18/2005,07:52,1100.00,1100.25,1099.75,1099.75,166,104
10/18/2005,07:53,1099.75,1099.75,1099.50,1099.75,12,33
10/18/2005,07:54,1099.75,1099.75,1099.25,1099.25,4,617
10/18/2005,07:55,1099.25,1099.50,1099.00,1099.50,266,326
10/18/2005,07:56,1099.25,1099.50,1099.25,1099.50,133,30
10/18/2005,07:57,1099.25,1099.25,1099.00,1099.25,128,248
10/18/2005,07:58,1099.25,1099.50,1099.00,1099.25,247,56
10/18/2005,07:59,1099.50,1099.50,1099.00,1099.25,56,332
10/18/2005,08:00,1099.25,1099.75,1099.25,1099.50,387,199
10/18/2005,08:01,1099.75,1099.75,1099.50,1099.50,280,68
10/18/2005,08:02,1099.75,1099.75,1099.25,1099.25,8,239
10/18/2005,08:03,1099.25,1099.50,1099.00,1099.25,110,373
10/18/2005,08:04,1099.00,1099.25,1098.50,1098.75,179,1206
10/18/2005,08:05,1098.50,1099.00,1098.50,1098.50,99,542
10/18/2005,08:06,1098.50,1098.50,1098.25,1098.25,74,1885
10/18/2005,08:07,1098.25,1098.50,1098.00,1098.25,1253,570
10/18/2005,08:08,1098.50,1098.75,1098.25,1098.75,265,182
10/18/2005,08:09,1098.75,1098.75,1098.00,1098.50,127,457
10/18/2005,08:10,1098.25,1098.75,1098.25,1098.75,558,108
10/18/2005,08:11,1098.75,1098.75,1098.50,1098.75,567,1
10/18/2005,08:12,1098.75,1099.50,1098.75,1099.50,1919,58
10/18/2005,08:13,1099.25,1099.75,1099.25,1099.75,249,66
10/18/2005,08:14,1099.50,1099.50,1099.50,1099.50,0,315
10/18/2005,08:15,1099.50,1099.50,1099.00,1099.25,42,218
10/18/2005,08:16,1099.25,1099.50,1099.25,1099.25,66,63
10/18/2005,08:17,1099.50,1099.50,1099.50,1099.50,36,0
10/18/2005,08:18,1099.25,1099.50,1099.25,1099.50,321,19
10/18/2005,08:19,1099.75,1100.25,1099.75,1100.00,1360,375
10/18/2005,08:20,1100.00,1100.00,1099.75,1100.00,8,125
10/18/2005,08:21,1099.75,1100.00,1099.75,1100.00,23,78
10/18/2005,08:22,1100.00,1100.00,1099.75,1099.75,1,128
10/18/2005,08:23,1099.75,1100.00,1099.75,1099.75,1,147
10/18/2005,08:24,1099.75,1100.50,1099.75,1100.25,1181,52
10/18/2005,08:25,1100.50,1100.50,1100.25,1100.25,492,55
10/18/2005,08:26,1100.25,1100.25,1099.50,1099.50,14,583
10/18/2005,08:27,1099.50,1099.75,1099.50,1099.50,1,124
10/18/2005,08:28,1099.50,1099.75,1099.25,1099.50,90,181
10/18/2005,08:29,1099.25,1099.50,1099.00,1099.00,248,403
10/18/2005,08:30,1099.00,1099.50,1099.00,1099.25,244,219
10/18/2005,08:31,1099.25,1099.50,1098.75,1099.00,2244,1894
10/18/2005,08:32,1099.00,1099.50,1099.00,1099.50,1883,542
10/18/2005,08:33,1099.25,1099.75,1099.00,1099.00,1488,2005
10/18/2005,08:34,1098.75,1099.50,1098.75,1099.00,1283,1127
10/18/2005,08:35,1099.25,1099.50,1098.75,1099.00,1813,957
10/18/2005,08:36,1099.00,1099.50,1099.00,1099.00,1000,1248
10/18/2005,08:37,1099.00,1099.75,1098.75,1099.50,1352,1017
10/18/2005,08:38,1099.50,1099.50,1098.75,1099.00,322,1050
10/18/2005,08:39,1099.00,1099.25,1098.25,1098.25,981,3469
10/18/2005,08:40,1098.25,1098.50,1097.75,1098.00,2485,3154
10/18/2005,08:41,1097.75,1098.00,1096.75,1097.25,1991,6852
10/18/2005,08:42,1097.00,1097.25,1096.50,1097.00,1680,4086
10/18/2005,08:43,1097.00,1097.50,1096.75,1097.50,2766,1007
10/18/2005,08:44,1097.50,1097.75,1097.25,1097.75,940,2184
10/18/2005,08:45,1097.50,1097.75,1096.50,1096.75,982,3893
10/18/2005,08:46,1096.75,1097.25,1096.50,1097.00,2065,2247
10/18/2005,08:47,1096.75,1097.00,1096.25,1097.00,3413,2624
10/18/2005,08:48,1097.25,1097.25,1096.50,1097.00,1144,1353
10/18/2005,08:49,1097.00,1097.25,1096.75,1097.25,1282,727
10/18/2005,08:50,1097.25,1097.25,1096.50,1096.75,895,1968
10/18/2005,08:51,1096.75,1097.50,1096.75,1097.25,1976,694
10/18/2005,08:52,1097.25,1097.75,1097.00,1097.50,1810,2563
10/18/2005,08:53,1097.25,1097.75,1097.00,1097.25,1247,1069
10/18/2005,08:54,1097.50,1097.75,1097.00,1097.50,730,1166
10/18/2005,08:55,1097.50,1097.75,1097.00,1097.25,1692,1409
10/18/2005,08:56,1097.00,1097.50,1097.00,1097.25,715,509
10/18/2005,08:57,1097.25,1097.25,1096.75,1097.00,1359,1675
10/18/2005,08:58,1096.75,1097.50,1096.75,1097.25,1391,124
10/18/2005,08:59,1097.50,1097.75,1097.00,1097.00,639,1806
10/18/2005,09:00,1097.00,1097.00,1096.25,1096.75,1482,2583
10/18/2005,09:01,1096.75,1097.00,1096.00,1096.25,2614,4211
10/18/2005,09:02,1096.25,1096.50,1095.75,1096.25,4120,4392
10/18/2005,09:03,1096.25,1096.75,1096.00,1096.75,2281,607
10/18/2005,09:04,1096.50,1097.00,1096.25,1096.75,1486,989
10/18/2005,09:05,1096.75,1097.75,1096.50,1097.50,4394,567
10/18/2005,09:06,1097.50,1097.75,1097.00,1097.25,2444,1797
10/18/2005,09:07,1097.25,1097.25,1096.75,1097.00,1266,986
10/18/2005,09:08,1097.00,1097.75,1096.75,1097.50,2124,792
10/18/2005,09:09,1097.75,1098.50,1097.50,1098.50,4869,533
10/18/2005,09:10,1098.50,1098.50,1098.00,1098.50,2228,1316
10/18/2005,09:11,1098.25,1098.50,1098.00,1098.25,688,978
10/18/2005,09:12,1098.50,1099.25,1098.25,1098.75,4417,2180
10/18/2005,09:13,1098.75,1099.00,1098.25,1098.75,882,1022
10/18/2005,09:14,1098.50,1098.75,1098.00,1098.50,1952,1340
10/18/2005,09:15,1098.75,1098.75,1097.75,1098.25,589,2759
10/18/2005,09:16,1098.25,1098.25,1097.75,1098.00,251,1083
10/18/2005,09:17,1098.25,1098.25,1097.25,1097.50,1723,3165
10/18/2005,09:18,1097.50,1098.00,1097.25,1097.75,1010,583
10/18/2005,09:19,1097.75,1097.75,1097.25,1097.25,347,1431
10/18/2005,09:20,1097.25,1098.00,1097.00,1097.75,1223,746
10/18/2005,09:21,1097.75,1098.75,1097.75,1098.75,3903,475
10/18/2005,09:22,1098.50,1098.50,1097.25,1097.25,436,3049
10/18/2005,09:23,1097.25,1097.50,1096.75,1097.25,1485,2842
10/18/2005,09:24,1097.25,1097.50,1096.50,1096.50,257,1875
10/18/2005,09:25,1096.50,1097.25,1096.00,1097.25,3389,2437
10/18/2005,09:26,1097.25,1097.50,1097.00,1097.50,635,317
10/18/2005,09:27,1097.50,1097.75,1097.25,1097.50,1527,241
10/18/2005,09:28,1097.75,1098.00,1097.25,1097.25,353,1176
10/18/2005,09:29,1097.50,1097.50,1097.00,1097.25,797,1805
10/18/2005,09:30,1097.00,1097.25,1096.50,1096.50,227,2918
10/18/2005,09:31,1096.50,1097.00,1096.25,1096.75,1326,554
10/18/2005,09:32,1096.75,1096.75,1096.25,1096.50,1335,1136
10/18/2005,09:33,1096.50,1096.50,1096.00,1096.25,1512,2891
10/18/2005,09:34,1096.50,1096.75,1096.25,1096.50,1585,2256
10/18/2005,09:35,1096.50,1096.50,1095.75,1096.25,1630,2896
10/18/2005,09:36,1096.25,1096.50,1095.75,1096.25,2501,1851
10/18/2005,09:37,1096.25,1096.25,1095.50,1095.75,2479,4196
10/18/2005,09:38,1096.00,1096.50,1095.75,1096.50,1512,1165
10/18/2005,09:39,1096.50,1096.50,1095.75,1096.25,672,815
10/18/2005,09:40,1096.25,1096.50,1095.50,1096.00,1259,2775
10/18/2005,09:41,1096.00,1096.25,1095.50,1095.50,379,728
10/18/2005,09:42,1095.50,1096.25,1095.25,1095.75,1960,4611
10/18/2005,09:43,1095.75,1096.25,1095.50,1096.00,892,437
10/18/2005,09:44,1096.25,1096.75,1096.00,1096.50,1908,1547
10/18/2005,09:45,1096.75,1096.75,1096.00,1096.50,527,1568
10/18/2005,09:46,1096.25,1096.50,1095.75,1096.25,468,456
10/18/2005,09:47,1096.25,1096.75,1096.00,1096.50,922,714
10/18/2005,09:48,1096.25,1096.50,1095.75,1096.00,651,1283
10/18/2005,09:49,1096.00,1096.00,1095.25,1095.75,2004,2947
10/18/2005,09:50,1095.75,1095.75,1095.00,1095.75,2222,1003
10/18/2005,09:51,1095.75,1096.00,1095.25,1095.50,1272,655
10/18/2005,09:52,1095.50,1095.50,1095.00,1095.50,1490,1735
10/18/2005,09:53,1095.50,1095.50,1095.00,1095.25,180,576
10/18/2005,09:54,1095.25,1095.75,1095.00,1095.75,1590,668
10/18/2005,09:55,1095.75,1096.25,1095.50,1096.00,1186,515
10/18/2005,09:56,1096.00,1096.75,1095.75,1096.50,2515,1090
10/18/2005,09:57,1096.75,1096.75,1096.25,1096.50,730,875
10/18/2005,09:58,1096.50,1096.50,1096.00,1096.50,712,827
10/18/2005,09:59,1096.25,1096.50,1096.00,1096.25,635,203
10/18/2005,10:00,1096.25,1096.50,1096.25,1096.25,87,517
10/18/2005,10:01,1096.00,1096.50,1096.00,1096.50,916,562
10/18/2005,10:02,1096.50,1096.75,1096.25,1096.50,1670,418
10/18/2005,10:03,1096.75,1096.75,1096.25,1096.50,1927,1088
10/18/2005,10:04,1096.50,1097.25,1096.25,1097.00,3119,1074
10/18/2005,10:05,1097.00,1097.50,1096.75,1097.50,1940,1654
10/18/2005,10:06,1097.25,1097.75,1097.00,1097.50,1381,1587
10/18/2005,10:07,1097.25,1098.25,1097.00,1098.00,3197,1647
10/18/2005,10:08,1098.00,1098.25,1097.50,1097.75,1066,2216
10/18/2005,10:09,1097.50,1098.00,1097.50,1097.50,2804,847
10/18/2005,10:10,1097.75,1097.75,1097.50,1097.50,374,1165
10/18/2005,10:11,1097.50,1098.00,1097.50,1097.75,949,1746
10/18/2005,10:12,1097.50,1098.00,1097.50,1098.00,1501,260
10/18/2005,10:13,1098.00,1098.00,1097.50,1097.75,304,1124
10/18/2005,10:14,1097.75,1098.00,1097.25,1097.25,724,1147
10/18/2005,10:15,1097.25,1097.75,1097.25,1097.50,647,53
10/18/2005,10:16,1097.75,1098.75,1097.50,1098.25,4214,1608
10/18/2005,10:17,1098.25,1098.75,1097.75,1098.50,1770,1631
10/18/2005,10:18,1098.50,1098.75,1098.25,1098.50,1677,1162
10/18/2005,10:19,1098.50,1098.75,1097.75,1097.75,243,1371
10/18/2005,10:20,1097.75,1098.00,1097.50,1097.50,1195,989
10/18/2005,10:21,1097.75,1098.25,1097.50,1098.00,1561,702
10/18/2005,10:22,1098.00,1098.25,1097.75,1098.25,823,462
10/18/2005,10:23,1098.00,1098.25,1098.00,1098.25,103,39
10/18/2005,10:24,1098.00,1098.25,1098.00,1098.25,181,40
10/18/2005,10:25,1098.25,1098.25,1098.00,1098.25,400,165
10/18/2005,10:26,1098.00,1098.25,1097.50,1097.75,352,2263
10/18/2005,10:27,1097.50,1097.75,1097.25,1097.25,348,1546
10/18/2005,10:28,1097.50,1097.50,1097.00,1097.25,500,426
10/18/2005,10:29,1097.25,1097.50,1097.00,1097.00,387,1118
10/18/2005,10:30,1097.25,1097.25,1096.75,1097.00,74,2286
10/18/2005,10:31,1096.75,1097.25,1096.75,1097.00,2045,403
10/18/2005,10:32,1097.00,1097.50,1096.75,1097.25,1514,178
10/18/2005,10:33,1097.25,1097.75,1097.00,1097.50,858,1164
10/18/2005,10:34,1097.75,1098.00,1097.50,1097.75,982,531
10/18/2005,10:35,1097.50,1097.75,1097.25,1097.50,331,374
10/18/2005,10:36,1097.50,1097.75,1097.25,1097.50,20,136
10/18/2005,10:37,1097.25,1097.25,1096.50,1096.75,669,2433
10/18/2005,10:38,1096.50,1096.75,1096.00,1096.25,754,3060
10/18/2005,10:39,1096.25,1096.75,1096.00,1096.75,722,874
10/18/2005,10:40,1096.50,1097.00,1096.50,1096.75,520,122
10/18/2005,10:41,1096.75,1096.75,1096.25,1096.25,43,744
10/18/2005,10:42,1096.50,1097.00,1096.25,1096.75,821,345
10/18/2005,10:43,1096.75,1097.00,1096.75,1096.75,98,18
10/18/2005,10:44,1096.75,1097.50,1096.75,1097.00,974,543
10/18/2005,10:45,1097.25,1097.25,1096.75,1097.25,460,412
10/18/2005,10:46,1097.50,1097.75,1097.25,1097.50,367,333
10/18/2005,10:47,1097.50,1098.00,1097.25,1098.00,1644,327
10/18/2005,10:48,1098.00,1098.25,1097.75,1097.75,1044,798
10/18/2005,10:49,1097.75,1097.75,1097.50,1097.50,532,772
10/18/2005,10:50,1097.50,1097.75,1097.25,1097.75,824,468
10/18/2005,10:51,1097.75,1098.00,1097.50,1098.00,642,166
10/18/2005,10:52,1098.00,1098.00,1097.50,1097.75,138,565
10/18/2005,10:53,1097.75,1098.00,1097.75,1097.75,13,862
10/18/2005,10:54,1097.75,1098.00,1097.50,1098.00,124,28
10/18/2005,10:55,1097.75,1098.25,1097.75,1098.00,1211,199
10/18/2005,10:56,1098.00,1098.25,1097.75,1097.75,162,254
10/18/2005,10:57,1097.75,1098.00,1097.50,1097.50,50,650
10/18/2005,10:58,1097.50,1097.75,1097.50,1097.50,5,430
10/18/2005,10:59,1097.75,1097.75,1097.50,1097.75,476,13
10/18/2005,11:00,1097.75,1097.75,1097.50,1097.50,526,3
10/18/2005,11:01,1097.50,1097.75,1097.00,1097.25,205,833
10/18/2005,11:02,1097.25,1097.75,1097.25,1097.50,178,277
10/18/2005,11:03,1097.50,1098.00,1097.50,1098.00,1169,162
10/18/2005,11:04,1098.00,1098.75,1097.75,1098.25,2331,337
10/18/2005,11:05,1098.25,1098.50,1098.00,1098.00,66,583
10/18/2005,11:06,1098.00,1098.50,1098.00,1098.50,887,40
10/18/2005,11:07,1098.75,1099.25,1098.25,1098.50,3091,1880
10/18/2005,11:08,1098.75,1098.75,1098.25,1098.25,220,285
10/18/2005,11:09,1098.25,1098.50,1098.25,1098.50,478,26
10/18/2005,11:10,1098.50,1098.75,1098.25,1098.75,271,352
10/18/2005,11:11,1098.75,1099.00,1098.50,1099.00,466,115
10/18/2005,11:12,1098.75,1099.50,1098.75,1099.25,1341,583
10/18/2005,11:13,1099.25,1099.25,1098.75,1099.00,191,312
10/18/2005,11:14,1098.75,1099.00,1098.75,1099.00,54,46
10/18/2005,11:15,1098.75,1099.00,1098.50,1098.50,214,387
10/18/2005,11:16,1098.75,1099.00,1098.50,1098.75,320,113
10/18/2005,11:17,1098.75,1098.75,1098.50,1098.50,113,31
10/18/2005,11:18,1098.50,1099.00,1098.50,1098.75,232,53
10/18/2005,11:19,1098.75,1099.00,1098.50,1098.50,270,203
10/18/2005,11:20,1098.50,1098.75,1098.25,1098.25,426,528
10/18/2005,11:21,1098.25,1098.75,1098.25,1098.75,513,14
10/18/2005,11:22,1098.75,1099.00,1098.50,1098.75,88,127
10/18/2005,11:23,1098.75,1099.00,1098.75,1098.75,157,120
10/18/2005,11:24,1098.75,1099.00,1098.50,1098.75,38,415
10/18/2005,11:25,1098.75,1098.75,1098.50,1098.75,19,5
10/18/2005,11:26,1098.75,1098.75,1098.50,1098.50,330,23
10/18/2005,11:27,1098.75,1098.75,1098.50,1098.50,107,92
10/18/2005,11:28,1098.50,1098.75,1098.50,1098.50,18,21
10/18/2005,11:29,1098.50,1098.75,1098.50,1098.50,7,52
10/18/2005,11:30,1098.50,1098.50,1097.75,1098.00,298,1140
10/18/2005,11:31,1098.00,1098.25,1098.00,1098.00,10,259
10/18/2005,11:32,1098.00,1098.25,1097.75,1098.00,744,907
10/18/2005,11:33,1098.00,1098.25,1097.75,1098.00,52,72
10/18/2005,11:34,1097.75,1098.00,1097.75,1098.00,281,48
10/18/2005,11:35,1098.00,1098.25,1098.00,1098.25,527,34
10/18/2005,11:36,1098.25,1098.50,1098.00,1098.25,10,233
10/18/2005,11:37,1098.00,1098.25,1098.00,1098.00,26,38
10/18/2005,11:38,1098.25,1098.50,1098.25,1098.50,133,1
10/18/2005,11:39,1098.25,1098.50,1098.25,1098.50,792,22
10/18/2005,11:40,1098.50,1098.50,1098.25,1098.50,104,242
10/18/2005,11:41,1098.50,1098.50,1098.00,1098.25,57,227
10/18/2005,11:42,1098.00,1098.50,1098.00,1098.50,249,13
10/18/2005,11:43,1098.50,1098.75,1098.50,1098.75,57,24
10/18/2005,11:44,1098.75,1099.00,1098.50,1098.75,320,175
10/18/2005,11:45,1098.75,1099.00,1098.50,1098.75,11,361
10/18/2005,11:46,1098.75,1098.75,1098.25,1098.25,151,359
10/18/2005,11:47,1098.50,1098.50,1097.75,1097.75,54,1124
10/18/2005,11:48,1097.75,1098.00,1097.50,1097.75,395,528
10/18/2005,11:49,1097.75,1097.75,1097.25,1097.25,221,1364
10/18/2005,11:50,1097.25,1097.50,1097.00,1097.50,581,594
10/18/2005,11:51,1097.50,1097.75,1097.25,1097.50,212,108
10/18/2005,11:52,1097.50,1097.75,1097.50,1097.75,225,178
10/18/2005,11:53,1097.75,1098.00,1097.75,1097.75,823,82
10/18/2005,11:54,1097.75,1097.75,1097.50,1097.50,157,63
10/18/2005,11:55,1097.75,1098.00,1097.50,1097.75,269,20
10/18/2005,11:56,1097.75,1097.75,1097.25,1097.50,203,301
10/18/2005,11:57,1097.25,1097.50,1097.00,1097.00,469,635
10/18/2005,11:58,1097.00,1097.50,1097.00,1097.25,708,184
10/18/2005,11:59,1097.25,1097.25,1097.00,1097.25,14,212
10/18/2005,12:00,1097.00,1097.25,1096.50,1096.75,649,1561
10/18/2005,12:01,1096.75,1097.00,1096.50,1096.50,730,889
10/18/2005,12:02,1096.50,1096.75,1096.00,1096.25,693,1202
10/18/2005,12:03,1096.00,1096.50,1095.75,1096.00,643,2266
10/18/2005,12:04,1096.00,1096.25,1095.75,1096.25,814,393
10/18/2005,12:05,1096.00,1096.25,1095.50,1095.50,103,1822
10/18/2005,12:06,1095.50,1095.75,1095.00,1095.25,976,1756
10/18/2005,12:07,1095.25,1095.75,1095.00,1095.50,1265,1333
10/18/2005,12:08,1095.50,1095.50,1095.00,1095.25,850,2796
10/18/2005,12:09,1095.50,1096.25,1095.25,1096.00,1997,478
10/18/2005,12:10,1096.25,1096.25,1095.75,1096.25,1667,779
10/18/2005,12:11,1096.25,1096.25,1096.00,1096.25,476,333
10/18/2005,12:12,1096.25,1096.25,1095.75,1096.00,307,417
10/18/2005,12:13,1095.75,1096.00,1095.50,1095.75,295,794
10/18/2005,12:14,1095.75,1095.75,1095.50,1095.50,84,139
10/18/2005,12:15,1095.50,1095.75,1095.50,1095.75,536,58
10/18/2005,12:16,1095.75,1095.75,1095.25,1095.50,728,733
10/18/2005,12:17,1095.50,1095.75,1095.25,1095.50,138,216
10/18/2005,12:18,1095.50,1096.00,1093.75,1094.00,1977,7697
10/18/2005,12:19,1094.00,1094.25,1093.25,1093.50,3200,5617
10/18/2005,12:20,1093.50,1094.00,1093.25,1093.75,2573,2854
10/18/2005,12:21,1093.75,1094.00,1093.00,1093.25,1778,1904
10/18/2005,12:22,1093.25,1093.50,1092.25,1092.50,2761,7409
10/18/2005,12:23,1092.50,1093.00,1092.00,1093.00,3676,2231
10/18/2005,12:24,1092.75,1093.50,1092.75,1093.50,2654,1116
10/18/2005,12:25,1093.50,1093.50,1093.00,1093.25,453,657
10/18/2005,12:26,1093.25,1093.75,1093.00,1093.25,2586,1059
10/18/2005,12:27,1093.25,1093.75,1093.25,1093.25,672,729
10/18/2005,12:28,1093.25,1093.50,1093.00,1093.25,791,452
10/18/2005,12:29,1093.25,1094.00,1093.00,1093.75,2999,1759
10/18/2005,12:30,1093.50,1093.75,1093.25,1093.50,637,888
10/18/2005,12:31,1093.25,1093.50,1092.00,1092.00,837,6139
10/18/2005,12:32,1092.00,1092.25,1091.50,1092.00,1866,3709
10/18/2005,12:33,1092.25,1092.25,1091.50,1091.75,1091,2092
10/18/2005,12:34,1091.75,1092.25,1091.75,1092.00,1219,1090
10/18/2005,12:35,1092.00,1092.75,1091.75,1092.50,2861,509
10/18/2005,12:36,1092.50,1092.75,1092.25,1092.50,552,983
10/18/2005,12:37,1092.50,1092.50,1092.25,1092.50,474,572
10/18/2005,12:38,1092.50,1092.50,1092.25,1092.50,456,148
10/18/2005,12:39,1092.50,1092.75,1091.75,1092.25,379,1738
10/18/2005,12:40,1092.25,1092.25,1091.25,1092.00,1807,2932
10/18/2005,12:41,1092.00,1092.75,1091.75,1092.75,1440,677
10/18/2005,12:42,1092.50,1092.75,1092.00,1092.75,789,1306
10/18/2005,12:43,1092.75,1093.00,1092.50,1092.75,577,1315
10/18/2005,12:44,1092.75,1094.00,1092.50,1093.75,5677,843
10/18/2005,12:45,1093.75,1094.00,1093.50,1093.75,1168,1494
10/18/2005,12:46,1093.50,1093.75,1093.00,1093.25,622,1334
10/18/2005,12:47,1093.25,1093.75,1093.25,1093.50,501,191
10/18/2005,12:48,1093.50,1093.75,1093.25,1093.50,99,569
10/18/2005,12:49,1093.50,1094.25,1093.50,1093.75,1872,2008
10/18/2005,12:50,1093.75,1094.00,1093.00,1093.50,334,1192
10/18/2005,12:51,1093.25,1093.25,1092.75,1092.75,628,2331
10/18/2005,12:52,1093.00,1093.25,1092.75,1093.25,1085,50
10/18/2005,12:53,1093.00,1093.50,1093.00,1093.50,284,98
10/18/2005,12:54,1093.50,1093.50,1092.75,1092.75,212,999
10/18/2005,12:55,1092.75,1093.50,1092.50,1093.25,800,558
10/18/2005,12:56,1093.25,1093.75,1093.00,1093.75,837,240
10/18/2005,12:57,1093.75,1094.00,1093.50,1093.75,558,509
10/18/2005,12:58,1093.75,1094.00,1093.50,1093.75,468,153
10/18/2005,12:59,1093.50,1093.50,1093.00,1093.25,733,1311
10/18/2005,13:00,1093.25,1094.25,1093.25,1094.00,2259,379
10/18/2005,13:01,1094.00,1094.00,1093.00,1093.00,1345,2390
10/18/2005,13:02,1093.00,1093.50,1092.50,1093.25,1602,2230
10/18/2005,13:03,1093.25,1093.50,1093.00,1093.25,506,326
10/18/2005,13:04,1093.50,1094.50,1093.50,1094.25,3402,440
10/18/2005,13:05,1094.25,1094.25,1093.75,1094.25,791,647
10/18/2005,13:06,1094.00,1094.25,1093.75,1094.25,838,678
10/18/2005,13:07,1094.25,1094.75,1093.75,1094.25,2394,1427
10/18/2005,13:08,1094.25,1095.00,1094.25,1095.00,4521,1571
10/18/2005,13:09,1095.00,1095.50,1094.50,1094.75,5012,2199
10/18/2005,13:10,1095.00,1095.25,1094.50,1095.00,989,213
10/18/2005,13:11,1095.00,1095.25,1094.50,1094.75,911,780
10/18/2005,13:12,1094.75,1095.50,1094.50,1094.75,1687,1449
10/18/2005,13:13,1094.75,1095.00,1094.50,1094.50,72,291
10/18/2005,13:14,1094.75,1094.75,1094.25,1094.25,190,1262
10/18/2005,13:15,1094.50,1094.50,1094.00,1094.25,430,643
10/18/2005,13:16,1094.25,1094.50,1094.00,1094.25,229,623
10/18/2005,13:17,1094.25,1094.25,1093.50,1093.50,205,1052
10/18/2005,13:18,1093.50,1094.00,1093.50,1094.00,508,78
10/18/2005,13:19,1094.00,1094.00,1093.75,1093.75,26,331
10/18/2005,13:20,1093.75,1094.00,1093.75,1094.00,27,98
10/18/2005,13:21,1093.75,1094.00,1093.25,1093.25,160,1892
10/18/2005,13:22,1093.50,1093.50,1093.25,1093.50,34,124
10/18/2005,13:23,1093.50,1094.00,1093.50,1093.75,996,202
10/18/2005,13:24,1093.50,1093.75,1093.25,1093.50,58,321
10/18/2005,13:25,1093.50,1093.75,1093.25,1093.50,13,448
10/18/2005,13:26,1093.25,1093.75,1093.25,1093.75,544,321
10/18/2005,13:27,1093.75,1094.00,1093.50,1093.75,153,275
10/18/2005,13:28,1093.50,1093.75,1093.25,1093.25,273,324
10/18/2005,13:29,1093.50,1093.50,1092.75,1092.75,80,2139
10/18/2005,13:30,1092.75,1093.75,1092.75,1093.50,1721,742
10/18/2005,13:31,1093.25,1094.50,1093.25,1094.00,1829,863
10/18/2005,13:32,1094.00,1094.00,1093.50,1093.50,84,191
10/18/2005,13:33,1093.50,1093.75,1093.25,1093.50,316,843
10/18/2005,13:34,1093.50,1093.75,1093.25,1093.75,203,173
10/18/2005,13:35,1093.75,1093.75,1093.50,1093.75,309,14
10/18/2005,13:36,1093.75,1094.00,1093.50,1093.75,246,259
10/18/2005,13:37,1093.75,1094.50,1093.75,1094.25,1743,381
10/18/2005,13:38,1094.00,1094.25,1093.50,1093.75,272,614
10/18/2005,13:39,1093.75,1094.00,1093.75,1093.75,223,17
10/18/2005,13:40,1094.00,1094.25,1093.75,1094.00,161,180
10/18/2005,13:41,1094.00,1094.00,1092.75,1093.00,923,3326
10/18/2005,13:42,1093.00,1093.50,1092.75,1093.25,1840,806
10/18/2005,13:43,1093.25,1093.75,1093.25,1093.75,288,148
10/18/2005,13:44,1093.75,1093.75,1092.75,1092.75,1188,1415
10/18/2005,13:45,1093.00,1093.00,1092.00,1092.75,1683,3070
10/18/2005,13:46,1092.75,1093.00,1092.50,1093.00,718,418
10/18/2005,13:47,1092.75,1093.50,1092.75,1092.75,1012,604
10/18/2005,13:48,1093.00,1094.00,1093.00,1093.50,1347,349
10/18/2005,13:49,1093.75,1093.75,1093.25,1093.75,323,407
10/18/2005,13:50,1093.50,1093.75,1093.25,1093.50,943,683
10/18/2005,13:51,1093.50,1094.00,1093.00,1093.25,640,785
10/18/2005,13:52,1093.25,1093.25,1092.50,1092.75,744,881
10/18/2005,13:53,1093.00,1093.00,1092.50,1092.75,205,210
10/18/2005,13:54,1092.50,1092.75,1092.25,1092.75,435,2065
10/18/2005,13:55,1092.50,1092.50,1091.75,1092.00,1201,2364
10/18/2005,13:56,1092.00,1092.50,1090.50,1090.50,2672,7894
10/18/2005,13:57,1090.50,1091.25,1090.25,1091.00,3801,5017
10/18/2005,13:58,1091.25,1091.50,1090.75,1091.50,1347,980
10/18/2005,13:59,1091.25,1092.00,1091.25,1091.75,2241,995
10/18/2005,14:00,1091.75,1092.25,1091.50,1091.75,1160,536
10/18/2005,14:01,1091.75,1091.75,1091.00,1091.25,1083,1416
10/18/2005,14:02,1091.50,1091.75,1091.00,1091.00,719,1006
10/18/2005,14:03,1091.00,1091.75,1091.00,1091.75,1194,50
10/18/2005,14:04,1091.75,1092.00,1091.25,1091.75,411,824
10/18/2005,14:05,1091.75,1091.75,1091.25,1091.50,115,596
10/18/2005,14:06,1091.50,1092.00,1091.25,1091.75,736,52
10/18/2005,14:07,1091.75,1092.00,1091.00,1091.50,949,1390
10/18/2005,14:08,1091.25,1091.50,1091.00,1091.50,247,306
10/18/2005,14:09,1091.50,1092.00,1091.00,1091.00,763,1234
10/18/2005,14:10,1090.75,1091.25,1090.75,1091.25,629,1459
10/18/2005,14:11,1091.25,1091.50,1091.00,1091.25,302,538
10/18/2005,14:12,1091.00,1091.25,1090.75,1091.00,375,830
10/18/2005,14:13,1091.25,1091.25,1090.50,1091.25,1256,1034
10/18/2005,14:14,1091.00,1091.75,1091.00,1091.50,1051,114
10/18/2005,14:15,1091.75,1092.00,1091.25,1091.50,783,945
10/18/2005,14:16,1091.50,1092.00,1091.25,1092.00,1448,120
10/18/2005,14:17,1092.00,1092.25,1091.75,1092.25,1364,923
10/18/2005,14:18,1092.25,1093.25,1092.00,1093.00,4174,672
10/18/2005,14:19,1093.00,1093.00,1092.25,1092.50,1462,1028
10/18/2005,14:20,1092.50,1093.00,1092.50,1092.75,757,237
10/18/2005,14:21,1092.50,1092.75,1092.25,1092.25,142,372
10/18/2005,14:22,1092.25,1092.50,1092.25,1092.50,64,112
10/18/2005,14:23,1092.25,1092.75,1092.25,1092.75,738,63
10/18/2005,14:24,1092.50,1093.00,1092.25,1093.00,559,975
10/18/2005,14:25,1092.75,1093.50,1092.75,1093.50,2141,346
10/18/2005,14:26,1093.50,1093.75,1093.25,1093.50,1245,418
10/18/2005,14:27,1093.50,1094.00,1093.25,1093.75,2040,898
10/18/2005,14:28,1094.00,1094.00,1093.25,1093.25,85,1208
10/18/2005,14:29,1093.25,1093.50,1093.00,1093.00,68,1151
10/18/2005,14:30,1092.75,1093.50,1092.75,1093.25,749,286
10/18/2005,14:31,1093.25,1094.00,1093.00,1094.00,2688,494
10/18/2005,14:32,1093.75,1094.00,1093.25,1093.25,161,913
10/18/2005,14:33,1093.00,1093.50,1092.75,1092.75,378,1451
10/18/2005,14:34,1092.75,1093.00,1092.75,1093.00,311,232
10/18/2005,14:35,1093.00,1093.25,1092.75,1093.00,749,464
10/18/2005,14:36,1092.75,1093.00,1092.00,1092.25,894,2441
10/18/2005,14:37,1092.50,1092.50,1091.75,1092.00,1167,1333
10/18/2005,14:38,1092.00,1092.25,1091.75,1092.00,546,644
10/18/2005,14:39,1092.00,1092.50,1092.00,1092.25,922,706
10/18/2005,14:40,1092.25,1092.25,1091.25,1091.50,797,2019
10/18/2005,14:41,1091.50,1091.50,1091.00,1091.50,1069,1680
10/18/2005,14:42,1091.25,1091.50,1090.50,1090.75,1208,2116
10/18/2005,14:43,1090.50,1091.25,1090.50,1091.00,2023,1123
10/18/2005,14:44,1091.00,1091.25,1090.75,1091.00,392,681
10/18/2005,14:45,1091.00,1091.50,1090.75,1091.50,1071,282
10/18/2005,14:46,1091.50,1091.50,1090.75,1091.00,660,1615
10/18/2005,14:47,1091.25,1091.25,1090.75,1091.25,510,327
10/18/2005,14:48,1091.25,1091.25,1090.50,1090.75,317,2023
10/18/2005,14:49,1090.50,1091.25,1090.50,1091.00,1773,524
10/18/2005,14:50,1091.00,1091.50,1090.75,1091.50,1840,443
10/18/2005,14:51,1091.25,1091.50,1091.25,1091.25,1622,94
10/18/2005,14:52,1091.25,1091.50,1090.50,1090.50,331,1897
10/18/2005,14:53,1090.75,1090.75,1090.50,1090.75,1170,347
10/18/2005,14:54,1090.75,1090.75,1090.50,1090.75,434,110
10/18/2005,14:55,1090.75,1090.75,1090.25,1090.50,823,2048
10/18/2005,14:56,1090.50,1090.50,1089.50,1090.00,3598,6365
10/18/2005,14:57,1090.00,1090.00,1089.25,1089.50,1947,4691
10/18/2005,14:58,1089.50,1089.50,1089.00,1089.25,885,3948
10/18/2005,14:59,1089.25,1089.25,1088.75,1089.00,3016,4193
10/18/2005,15:00,1089.00,1089.25,1088.50,1088.75,3739,4034
10/18/2005,15:01,1088.75,1089.00,1088.00,1088.50,7511,6642
10/18/2005,15:02,1088.50,1089.00,1088.25,1088.50,3456,1783
10/18/2005,15:03,1088.50,1088.75,1087.75,1088.75,4477,2176
10/18/2005,15:04,1088.50,1088.75,1088.25,1088.50,787,2250
10/18/2005,15:05,1088.50,1088.75,1088.25,1088.75,949,202
10/18/2005,15:06,1088.75,1088.75,1088.25,1088.50,955,1205
10/18/2005,15:07,1088.25,1088.50,1088.25,1088.50,1486,204
10/18/2005,15:08,1088.25,1088.75,1088.25,1088.50,1397,843
10/18/2005,15:09,1088.25,1089.00,1088.25,1088.50,1616,798
10/18/2005,15:10,1088.75,1088.75,1088.25,1088.75,948,840
10/18/2005,15:11,1088.75,1088.75,1088.25,1088.50,869,749
10/18/2005,15:12,1088.50,1088.50,1088.00,1088.00,645,1538
10/18/2005,15:13,1088.25,1088.50,1088.00,1088.50,1210,801
10/18/2005,15:14,1088.50,1088.75,1088.25,1088.50,1864,533
10/18/2005,15:15,1088.50,1088.75,1088.25,1088.50,3215,2965
10/18/2005,15:16,1088.25,1088.25,1088.25,1088.25,0,10
10/18/2005,15:31,1089.25,1089.25,1088.75,1088.75,936,827
10/18/2005,15:32,1088.50,1089.25,1088.50,1088.75,456,655
10/18/2005,15:33,1088.50,1088.75,1088.25,1088.75,342,186
10/18/2005,15:34,1088.50,1088.75,1088.50,1088.75,134,108
10/18/2005,15:35,1088.50,1088.75,1088.50,1088.75,105,100
10/18/2005,15:36,1088.75,1088.75,1088.50,1088.50,124,146
10/18/2005,15:37,1088.50,1088.50,1087.75,1088.25,354,404
10/18/2005,15:38,1088.25,1088.25,1087.75,1088.25,33,226
10/18/2005,15:39,1088.25,1088.25,1088.00,1088.00,10,296
10/18/2005,15:40,1088.25,1088.25,1087.75,1087.75,8,261
10/18/2005,15:41,1087.75,1088.00,1087.50,1087.75,66,218
10/18/2005,15:42,1087.75,1088.00,1087.75,1087.75,1,52
10/18/2005,15:43,1088.00,1088.00,1087.75,1087.75,4,200
10/18/2005,15:44,1087.75,1088.00,1087.75,1087.75,663,182
10/18/2005,15:45,1087.75,1087.75,1087.75,1087.75,0,344
10/18/2005,15:46,1087.75,1088.00,1087.00,1087.00,12,605
10/18/2005,15:47,1087.00,1087.25,1086.75,1087.00,204,90
10/18/2005,15:48,1087.00,1087.25,1086.50,1086.50,21,299
10/18/2005,15:49,1086.75,1087.25,1086.50,1087.00,338,87
10/18/2005,15:50,1087.00,1087.25,1087.00,1087.00,20,107
10/18/2005,15:51,1087.25,1087.25,1087.25,1087.25,4,0
10/18/2005,15:52,1087.25,1087.25,1087.00,1087.00,11,70
10/18/2005,15:53,1087.00,1087.00,1086.50,1086.50,35,432
10/18/2005,15:54,1086.50,1086.50,1086.25,1086.50,66,120
10/18/2005,15:55,1086.50,1086.75,1086.50,1086.75,27,0
10/18/2005,15:56,1086.75,1086.75,1086.50,1086.75,317,23
10/18/2005,15:57,1086.75,1086.75,1086.50,1086.50,170,59
10/18/2005,15:58,1086.50,1086.75,1086.50,1086.75,3,10
10/18/2005,15:59,1086.75,1086.75,1086.75,1086.75,160,0
10/18/2005,16:00,1087.00,1087.25,1086.75,1087.00,150,42
10/18/2005,17:01,1086.25,1086.50,1086.25,1086.50,54,0
10/18/2005,17:02,1086.50,1086.50,1086.25,1086.50,225,11
10/18/2005,17:03,1086.50,1086.50,1086.50,1086.50,1,0
10/18/2005,17:05,1086.75,1086.75,1086.75,1086.75,3,0
10/18/2005,17:06,1086.75,1086.75,1086.50,1086.75,179,50
10/18/2005,17:07,1086.75,1086.75,1086.50,1086.50,4,136
10/18/2005,17:08,1086.50,1086.50,1086.50,1086.50,0,5
10/18/2005,17:09,1086.25,1086.25,1086.00,1086.25,16,91
10/18/2005,17:10,1086.25,1086.25,1086.25,1086.25,36,0
10/18/2005,17:11,1086.50,1086.50,1086.50,1086.50,2,0
10/18/2005,17:13,1086.50,1086.50,1086.50,1086.50,26,0
10/18/2005,17:16,1086.50,1086.50,1086.50,1086.50,6,0
10/18/2005,17:17,1086.50,1086.50,1086.00,1086.25,9,108
10/18/2005,17:18,1086.25,1086.25,1086.00,1086.25,18,10
10/18/2005,17:19,1086.25,1086.25,1086.25,1086.25,5,0
10/18/2005,17:20,1086.25,1086.25,1086.25,1086.25,26,0
10/18/2005,17:21,1086.25,1086.25,1086.25,1086.25,1,0
10/18/2005,17:23,1086.25,1086.25,1086.25,1086.25,26,0
10/18/2005,17:25,1086.50,1086.50,1086.50,1086.50,6,0
10/18/2005,17:29,1086.50,1086.50,1086.50,1086.50,12,0
10/18/2005,17:30,1086.50,1086.75,1086.50,1086.75,90,0
10/18/2005,17:31,1086.75,1086.75,1086.50,1086.50,1,52
10/18/2005,17:32,1086.75,1086.75,1086.75,1086.75,3,0
10/18/2005,17:33,1086.75,1086.75,1086.75,1086.75,6,0
10/18/2005,17:34,1086.75,1086.75,1086.75,1086.75,27,0
10/18/2005,17:35,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,17:36,1086.50,1086.75,1086.50,1086.75,20,21
10/18/2005,17:37,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,17:38,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,17:39,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,17:40,1086.75,1086.75,1086.75,1086.75,1,0
10/18/2005,17:41,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,17:42,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,17:43,1086.75,1086.75,1086.75,1086.75,76,0
10/18/2005,17:44,1086.75,1086.75,1086.75,1086.75,8,0
10/18/2005,17:46,1086.75,1086.75,1086.75,1086.75,17,0
10/18/2005,17:47,1086.75,1087.00,1086.75,1087.00,5,0
10/18/2005,17:48,1087.00,1087.00,1087.00,1087.00,4,0
10/18/2005,17:49,1087.00,1087.00,1087.00,1087.00,1,0
10/18/2005,17:50,1087.00,1087.00,1087.00,1087.00,2,0
10/18/2005,17:52,1087.00,1087.00,1087.00,1087.00,1,0
10/18/2005,17:54,1087.00,1087.00,1087.00,1087.00,1,0
10/18/2005,17:56,1086.75,1086.75,1086.75,1086.75,0,12
10/18/2005,17:59,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,18:01,1087.00,1087.00,1087.00,1087.00,6,0
10/18/2005,18:04,1086.75,1086.75,1086.75,1086.75,0,2
10/18/2005,18:05,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,18:08,1086.75,1086.75,1086.75,1086.75,0,40
10/18/2005,18:09,1086.75,1086.75,1086.75,1086.75,0,2
10/18/2005,18:10,1086.75,1086.75,1086.75,1086.75,0,5
10/18/2005,18:11,1086.75,1087.00,1086.75,1086.75,1,15
10/18/2005,18:12,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,18:14,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,18:15,1087.00,1087.00,1086.75,1086.75,2,3
10/18/2005,18:17,1086.75,1086.75,1086.25,1086.25,27,513
10/18/2005,18:18,1086.25,1086.50,1086.25,1086.25,1,11
10/18/2005,18:19,1086.25,1086.25,1086.25,1086.25,0,1
10/18/2005,18:20,1086.50,1086.50,1086.25,1086.25,5,1
10/18/2005,18:21,1086.50,1086.50,1086.50,1086.50,2,0
10/18/2005,18:23,1086.50,1086.50,1086.50,1086.50,2,0
10/18/2005,18:24,1086.50,1086.50,1086.50,1086.50,1,0
10/18/2005,18:27,1086.50,1086.50,1086.50,1086.50,9,0
10/18/2005,18:28,1086.50,1086.50,1086.50,1086.50,1,0
10/18/2005,18:29,1086.50,1086.50,1086.50,1086.50,4,0
10/18/2005,18:30,1086.50,1086.50,1086.50,1086.50,11,0
10/18/2005,18:31,1086.75,1086.75,1086.75,1086.75,10,0
10/18/2005,18:34,1086.75,1086.75,1086.75,1086.75,1,0
10/18/2005,18:35,1086.50,1086.75,1086.50,1086.50,1,6
10/18/2005,18:36,1086.75,1086.75,1086.75,1086.75,20,0
10/18/2005,18:40,1086.75,1086.75,1086.75,1086.75,41,0
10/18/2005,18:43,1086.75,1086.75,1086.75,1086.75,14,0
10/18/2005,18:45,1086.75,1086.75,1086.50,1086.50,12,1
10/18/2005,18:46,1086.50,1086.75,1086.50,1086.75,1,2
10/18/2005,18:47,1086.75,1086.75,1086.75,1086.75,23,0
10/18/2005,18:48,1086.75,1086.75,1086.75,1086.75,22,0
10/18/2005,18:51,1086.75,1086.75,1086.75,1086.75,5,0
10/18/2005,18:53,1086.75,1086.75,1086.75,1086.75,5,0
10/18/2005,18:54,1087.00,1087.00,1087.00,1087.00,45,0
10/18/2005,18:55,1086.75,1087.00,1086.75,1087.00,131,82
10/18/2005,18:56,1086.75,1086.75,1086.50,1086.50,0,30
10/18/2005,18:57,1086.75,1086.75,1086.75,1086.75,9,0
10/18/2005,18:58,1086.75,1086.75,1086.75,1086.75,18,0
10/18/2005,19:01,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,19:03,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,19:04,1086.75,1086.75,1086.75,1086.75,1,0
10/18/2005,19:09,1086.75,1086.75,1086.75,1086.75,17,0
10/18/2005,19:11,1087.00,1087.00,1087.00,1087.00,1,0
10/18/2005,19:12,1086.75,1086.75,1086.75,1086.75,0,25
10/18/2005,19:14,1086.75,1086.75,1086.75,1086.75,0,64
10/18/2005,19:15,1086.75,1086.75,1086.75,1086.75,0,3
10/18/2005,19:16,1086.75,1087.00,1086.75,1087.00,5,2
10/18/2005,19:17,1086.75,1087.00,1086.75,1087.00,1,5
10/18/2005,19:19,1087.00,1087.00,1086.75,1086.75,14,1
10/18/2005,19:20,1087.00,1087.00,1087.00,1087.00,7,0
10/18/2005,19:21,1087.00,1087.00,1087.00,1087.00,7,0
10/18/2005,19:22,1087.00,1087.00,1086.75,1086.75,5,1
10/18/2005,19:25,1087.00,1087.00,1087.00,1087.00,1,0
10/18/2005,19:26,1087.00,1087.00,1087.00,1087.00,1,0
10/18/2005,19:28,1087.00,1087.00,1087.00,1087.00,116,0
10/18/2005,19:29,1087.25,1087.25,1087.25,1087.25,2,0
10/18/2005,19:30,1087.25,1087.25,1087.25,1087.25,25,0
10/18/2005,19:32,1087.00,1087.25,1087.00,1087.25,1,1
10/18/2005,19:33,1087.00,1087.00,1087.00,1087.00,0,1
10/18/2005,19:37,1087.00,1087.00,1087.00,1087.00,0,1
10/18/2005,19:42,1087.25,1087.25,1087.25,1087.25,1,0
10/18/2005,19:43,1087.25,1087.25,1087.25,1087.25,13,0
10/18/2005,19:44,1087.25,1087.25,1087.25,1087.25,1,0
10/18/2005,19:46,1087.00,1087.00,1087.00,1087.00,0,4
10/18/2005,19:48,1087.25,1087.25,1087.25,1087.25,82,0
10/18/2005,19:49,1087.25,1087.25,1087.25,1087.25,5,0
10/18/2005,19:50,1087.00,1087.00,1087.00,1087.00,0,2
10/18/2005,19:51,1087.25,1087.25,1087.25,1087.25,45,0
10/18/2005,19:52,1087.25,1087.25,1087.25,1087.25,7,0
10/18/2005,19:53,1087.25,1087.25,1087.25,1087.25,25,0
10/18/2005,19:54,1087.25,1087.25,1087.25,1087.25,26,0
10/18/2005,19:56,1087.00,1087.00,1086.75,1087.00,30,151
10/18/2005,19:59,1087.00,1087.00,1087.00,1087.00,2,0
10/18/2005,20:00,1087.00,1087.00,1087.00,1087.00,2,0
10/18/2005,20:04,1087.25,1087.25,1087.00,1087.00,1,10
10/18/2005,20:05,1087.25,1087.25,1087.25,1087.25,100,0
10/18/2005,20:06,1087.25,1087.25,1087.25,1087.25,6,0
10/18/2005,20:08,1087.25,1087.25,1087.25,1087.25,5,0
10/18/2005,20:10,1087.25,1087.25,1087.25,1087.25,6,0
10/18/2005,20:12,1087.25,1087.25,1087.25,1087.25,1,0
10/18/2005,20:13,1087.25,1087.25,1087.25,1087.25,1,0
10/18/2005,20:14,1087.25,1087.25,1087.25,1087.25,1,0
10/18/2005,20:15,1087.25,1087.25,1087.25,1087.25,82,0
10/18/2005,20:16,1087.25,1087.25,1087.25,1087.25,62,0
10/18/2005,20:17,1087.50,1087.50,1087.25,1087.50,4,4
10/18/2005,20:19,1087.25,1087.25,1087.25,1087.25,0,2
10/18/2005,20:22,1087.25,1087.25,1087.25,1087.25,0,18
10/18/2005,20:23,1087.25,1087.25,1087.25,1087.25,0,2
10/18/2005,20:25,1087.25,1087.25,1087.25,1087.25,0,1
10/18/2005,20:31,1087.25,1087.25,1087.25,1087.25,0,1
10/18/2005,20:32,1087.25,1087.25,1087.25,1087.25,0,9
10/18/2005,20:33,1087.50,1087.50,1087.50,1087.50,1,0
10/18/2005,20:34,1087.50,1087.50,1087.50,1087.50,1,0
10/18/2005,20:35,1087.25,1087.25,1087.25,1087.25,0,6
10/18/2005,20:36,1087.25,1087.25,1087.25,1087.25,0,74
10/18/2005,20:37,1087.25,1087.25,1087.25,1087.25,0,5
10/18/2005,20:41,1087.00,1087.25,1087.00,1087.25,3,6
10/18/2005,20:43,1087.25,1087.25,1087.25,1087.25,10,0
10/18/2005,20:47,1087.00,1087.00,1087.00,1087.00,0,1
10/18/2005,20:49,1087.25,1087.25,1087.25,1087.25,20,0
10/18/2005,20:54,1087.00,1087.00,1087.00,1087.00,0,4
10/18/2005,20:57,1087.00,1087.00,1087.00,1087.00,0,1
10/18/2005,21:00,1087.00,1087.25,1087.00,1087.25,73,6
10/18/2005,21:02,1087.25,1087.25,1087.25,1087.25,1,0
10/18/2005,21:03,1087.25,1087.25,1087.25,1087.25,66,0
10/18/2005,21:04,1087.25,1087.25,1087.25,1087.25,41,0
10/18/2005,21:06,1087.50,1087.50,1087.50,1087.50,1,0
10/18/2005,21:07,1087.25,1087.50,1087.25,1087.50,2,1
10/18/2005,21:09,1087.50,1087.50,1087.50,1087.50,3,0
10/18/2005,21:10,1087.25,1087.25,1087.25,1087.25,0,2
10/18/2005,21:14,1087.25,1087.25,1087.25,1087.25,0,2
10/18/2005,21:17,1087.25,1087.50,1087.25,1087.50,7,125
10/18/2005,21:18,1087.25,1087.25,1087.25,1087.25,0,60
10/18/2005,21:25,1087.25,1087.25,1087.25,1087.25,0,117
10/18/2005,21:27,1087.25,1087.25,1087.25,1087.25,0,1
10/18/2005,21:29,1087.00,1087.00,1087.00,1087.00,0,25
10/18/2005,21:30,1087.25,1087.25,1087.25,1087.25,2,0
10/18/2005,21:31,1087.00,1087.00,1087.00,1087.00,0,1
10/18/2005,21:32,1087.25,1087.25,1087.25,1087.25,12,0
10/18/2005,21:33,1087.25,1087.25,1087.25,1087.25,1,0
10/18/2005,21:34,1087.25,1087.25,1087.25,1087.25,3,0
10/18/2005,21:41,1087.25,1087.25,1087.25,1087.25,1,0
10/18/2005,21:42,1087.00,1087.00,1087.00,1087.00,0,3
10/18/2005,21:43,1087.00,1087.00,1087.00,1087.00,0,1
10/18/2005,21:44,1087.25,1087.25,1087.25,1087.25,2,0
10/18/2005,21:45,1087.25,1087.25,1087.00,1087.00,1,1
10/18/2005,21:47,1087.00,1087.00,1087.00,1087.00,0,101
10/18/2005,21:48,1087.00,1087.00,1087.00,1087.00,0,19
10/18/2005,21:49,1086.75,1086.75,1086.75,1086.75,0,3
10/18/2005,21:52,1086.75,1086.75,1086.75,1086.75,0,2
10/18/2005,21:53,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,21:56,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,21:58,1086.75,1086.75,1086.75,1086.75,0,4
10/18/2005,22:01,1086.75,1086.75,1086.75,1086.75,0,100
10/18/2005,22:03,1086.75,1086.75,1086.75,1086.75,0,4
10/18/2005,22:09,1086.75,1086.75,1086.75,1086.75,0,2
10/18/2005,22:14,1087.00,1087.00,1087.00,1087.00,3,0
10/18/2005,22:15,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,22:19,1086.75,1086.75,1086.75,1086.75,0,5
10/18/2005,22:26,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,22:27,1086.75,1086.75,1086.75,1086.75,0,25
10/18/2005,22:28,1086.75,1087.00,1086.75,1087.00,1,6
10/18/2005,22:29,1087.00,1087.00,1087.00,1087.00,12,0
10/18/2005,22:30,1086.75,1086.75,1086.75,1086.75,0,2
10/18/2005,22:31,1087.00,1087.00,1087.00,1087.00,1,0
10/18/2005,22:36,1086.75,1087.00,1086.75,1087.00,2,6
10/18/2005,22:37,1086.75,1086.75,1086.50,1086.75,4,102
10/18/2005,22:38,1086.50,1086.75,1086.50,1086.75,1,6
10/18/2005,22:39,1086.75,1086.75,1086.75,1086.75,45,0
10/18/2005,22:40,1086.75,1086.75,1086.75,1086.75,18,0
10/18/2005,22:41,1086.75,1086.75,1086.75,1086.75,28,0
10/18/2005,22:43,1086.75,1086.75,1086.75,1086.75,20,0
10/18/2005,22:46,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,22:48,1086.75,1086.75,1086.75,1086.75,13,0
10/18/2005,22:50,1086.75,1086.75,1086.75,1086.75,1,0
10/18/2005,22:54,1086.75,1086.75,1086.75,1086.75,6,0
10/18/2005,22:55,1087.00,1087.00,1086.75,1086.75,1,1
10/18/2005,22:57,1086.75,1086.75,1086.75,1086.75,0,10
10/18/2005,22:58,1086.75,1086.75,1086.50,1086.75,1,21
10/18/2005,22:59,1086.50,1086.50,1086.50,1086.50,0,40
10/18/2005,23:00,1086.50,1086.50,1086.50,1086.50,0,2
10/18/2005,23:06,1086.50,1086.75,1086.50,1086.75,1,1
10/18/2005,23:12,1086.50,1086.50,1086.50,1086.50,0,1
10/18/2005,23:13,1086.50,1086.50,1086.50,1086.50,0,1
10/18/2005,23:15,1086.50,1086.75,1086.50,1086.75,1,2
10/18/2005,23:16,1086.75,1086.75,1086.75,1086.75,2,0
10/18/2005,23:22,1086.75,1086.75,1086.75,1086.75,1,0
10/18/2005,23:25,1086.75,1086.75,1086.75,1086.75,15,0
10/18/2005,23:26,1086.75,1086.75,1086.75,1086.75,22,0
10/18/2005,23:28,1087.00,1087.00,1086.75,1086.75,2,1
10/18/2005,23:29,1086.75,1086.75,1086.75,1086.75,0,1
10/18/2005,23:30,1086.75,1086.75,1086.50,1086.50,0,52
10/18/2005,23:31,1086.50,1086.50,1086.50,1086.50,0,1
10/18/2005,23:32,1086.50,1086.50,1086.50,1086.50,0,3
10/18/2005,23:33,1086.50,1086.50,1086.25,1086.25,0,50
10/18/2005,23:35,1086.50,1086.75,1086.50,1086.50,12,6
10/18/2005,23:37,1086.50,1086.50,1086.50,1086.50,0,60
10/18/2005,23:38,1086.50,1086.50,1086.50,1086.50,0,10
10/18/2005,23:39,1086.50,1086.50,1086.50,1086.50,0,7
10/18/2005,23:43,1086.50,1086.50,1086.50,1086.50,0,20
10/18/2005,23:44,1086.25,1086.25,1086.25,1086.25,0,2
10/18/2005,23:45,1086.25,1086.25,1086.25,1086.25,0,4
10/18/2005,23:46,1086.25,1086.25,1086.25,1086.25,0,30
10/18/2005,23:48,1086.25,1086.25,1086.25,1086.25,0,73
10/18/2005,23:49,1086.25,1086.25,1086.25,1086.25,0,34
10/18/2005,23:50,1086.25,1086.25,1086.25,1086.25,0,7
10/18/2005,23:51,1086.50,1086.50,1086.50,1086.50,2,0
10/18/2005,23:52,1086.50,1086.50,1086.50,1086.50,10,0
10/18/2005,23:53,1086.50,1086.50,1086.25,1086.25,15,1
10/18/2005,23:55,1086.50,1086.50,1086.50,1086.50,3,0
10/18/2005,23:58,1086.50,1086.50,1086.50,1086.50,1,0
10/18/2005,23:59,1086.50,1086.50,1086.50,1086.50,1,0
10/19/2005,00:03,1086.50,1086.50,1086.25,1086.25,1,2
10/19/2005,00:04,1086.25,1086.25,1086.25,1086.25,0,1
10/19/2005,00:05,1086.25,1086.25,1086.25,1086.25,0,1
10/19/2005,00:06,1086.25,1086.25,1086.25,1086.25,0,2
10/19/2005,00:09,1086.25,1086.25,1086.25,1086.25,0,2
10/19/2005,00:11,1086.25,1086.25,1086.25,1086.25,0,98
10/19/2005,00:12,1086.25,1086.25,1086.25,1086.25,0,246
10/19/2005,00:13,1086.25,1086.25,1085.75,1086.00,19,219
10/19/2005,00:14,1086.00,1086.00,1086.00,1086.00,5,0
10/19/2005,00:15,1086.00,1086.00,1086.00,1086.00,3,0
10/19/2005,00:16,1086.00,1086.00,1086.00,1086.00,21,0
10/19/2005,00:17,1086.00,1086.00,1086.00,1086.00,40,0
10/19/2005,00:18,1086.00,1086.00,1086.00,1086.00,33,0
10/19/2005,00:19,1086.00,1086.00,1086.00,1086.00,9,0
10/19/2005,00:23,1086.00,1086.00,1086.00,1086.00,11,0
10/19/2005,00:28,1086.00,1086.00,1086.00,1086.00,2,0
10/19/2005,00:29,1086.25,1086.25,1086.25,1086.25,81,0
10/19/2005,00:31,1086.25,1086.25,1086.25,1086.25,23,0
10/19/2005,00:32,1086.25,1086.25,1086.25,1086.25,6,0
10/19/2005,00:34,1086.50,1086.50,1086.50,1086.50,1,0
10/19/2005,00:35,1086.25,1086.25,1086.25,1086.25,0,10
10/19/2005,00:36,1086.25,1086.25,1086.25,1086.25,0,6
10/19/2005,00:39,1086.25,1086.25,1086.00,1086.00,0,226
10/19/2005,00:40,1086.00,1086.00,1086.00,1086.00,0,28
10/19/2005,00:41,1086.00,1086.00,1085.75,1086.00,19,175
10/19/2005,00:42,1086.00,1086.00,1086.00,1086.00,10,0
10/19/2005,00:43,1086.00,1086.00,1086.00,1086.00,1,0
10/19/2005,00:44,1086.25,1086.25,1086.25,1086.25,5,0
10/19/2005,00:45,1086.00,1086.00,1086.00,1086.00,0,20
10/19/2005,00:48,1086.25,1086.25,1086.25,1086.25,2,0
10/19/2005,00:49,1086.25,1086.25,1086.25,1086.25,166,0
10/19/2005,00:50,1086.25,1086.50,1086.25,1086.25,62,25
10/19/2005,00:55,1086.50,1086.50,1086.50,1086.50,26,0
10/19/2005,00:59,1086.50,1086.50,1086.50,1086.50,20,0
10/19/2005,01:00,1086.50,1086.50,1086.50,1086.50,64,0
10/19/2005,01:01,1086.75,1086.75,1086.50,1086.75,32,7
10/19/2005,01:04,1086.75,1086.75,1086.75,1086.75,4,0
10/19/2005,01:05,1086.50,1086.50,1086.50,1086.50,0,90
10/19/2005,01:06,1086.50,1086.50,1086.50,1086.50,0,9
10/19/2005,01:08,1086.50,1086.50,1086.25,1086.25,2,36
10/19/2005,01:10,1086.25,1086.25,1086.25,1086.25,0,15
10/19/2005,01:11,1086.25,1086.25,1086.25,1086.25,0,107
10/19/2005,01:12,1086.25,1086.25,1086.25,1086.25,0,10
10/19/2005,01:13,1086.25,1086.25,1086.25,1086.25,0,46
10/19/2005,01:14,1086.50,1086.50,1086.50,1086.50,1,0
10/19/2005,01:16,1086.25,1086.25,1086.25,1086.25,0,5
10/19/2005,01:18,1086.25,1086.25,1086.25,1086.25,0,6
10/19/2005,01:19,1086.25,1086.25,1086.25,1086.25,0,12
10/19/2005,01:21,1086.25,1086.25,1086.00,1086.00,0,126
10/19/2005,01:22,1086.00,1086.00,1086.00,1086.00,0,103
10/19/2005,01:23,1086.00,1086.00,1086.00,1086.00,0,11
10/19/2005,01:24,1085.75,1085.75,1085.75,1085.75,0,1
10/19/2005,01:25,1085.75,1085.75,1085.50,1085.75,44,255
10/19/2005,01:26,1085.75,1085.75,1085.75,1085.75,2,0
10/19/2005,01:27,1085.75,1085.75,1085.75,1085.75,35,0
10/19/2005,01:28,1085.75,1086.00,1085.75,1086.00,17,0
10/19/2005,01:29,1085.75,1085.75,1085.75,1085.75,0,4
10/19/2005,01:30,1085.75,1085.75,1085.75,1085.75,0,8
10/19/2005,01:31,1085.75,1086.00,1085.75,1086.00,2,5
10/19/2005,01:32,1086.00,1086.00,1086.00,1086.00,24,0
10/19/2005,01:33,1086.00,1086.00,1085.75,1085.75,1,1
10/19/2005,01:34,1085.75,1086.00,1085.75,1086.00,10,1
10/19/2005,01:35,1086.00,1086.00,1086.00,1086.00,96,0
10/19/2005,01:36,1086.00,1086.00,1085.75,1085.75,62,1
10/19/2005,01:38,1085.75,1085.75,1085.75,1085.75,0,17
10/19/2005,01:39,1086.00,1086.00,1086.00,1086.00,1,0
10/19/2005,01:40,1086.00,1086.00,1085.75,1085.75,1,16
10/19/2005,01:41,1085.75,1085.75,1085.75,1085.75,0,10
10/19/2005,01:43,1085.75,1085.75,1085.75,1085.75,0,13
10/19/2005,01:44,1085.75,1085.75,1085.75,1085.75,0,25
10/19/2005,01:45,1086.00,1086.00,1085.75,1086.00,2,10
10/19/2005,01:46,1085.75,1085.75,1085.75,1085.75,0,13
10/19/2005,01:47,1085.75,1085.75,1085.75,1085.75,0,2
10/19/2005,01:48,1085.50,1085.50,1085.50,1085.50,0,5
10/19/2005,01:49,1085.75,1085.75,1085.75,1085.75,12,0
10/19/2005,01:50,1085.75,1085.75,1085.50,1085.50,5,2
10/19/2005,01:51,1085.75,1085.75,1085.50,1085.50,3,10
10/19/2005,01:52,1085.50,1085.50,1085.50,1085.50,0,121
10/19/2005,01:53,1085.50,1085.50,1085.50,1085.50,0,2
10/19/2005,01:54,1085.50,1085.50,1085.25,1085.25,5,168
10/19/2005,01:55,1085.50,1085.50,1085.25,1085.50,88,1
10/19/2005,01:56,1085.25,1085.25,1085.00,1085.25,169,236
10/19/2005,01:57,1085.25,1085.25,1084.75,1084.75,138,218
10/19/2005,01:58,1084.75,1085.00,1084.75,1085.00,37,19
10/19/2005,01:59,1084.75,1085.25,1084.75,1085.25,102,5
10/19/2005,02:00,1085.00,1085.25,1085.00,1085.25,54,2
10/19/2005,02:01,1085.25,1085.25,1085.00,1085.00,83,130
10/19/2005,02:02,1085.00,1085.00,1084.50,1084.75,121,238
10/19/2005,02:03,1084.75,1084.75,1084.25,1084.50,140,276
10/19/2005,02:04,1084.50,1084.75,1084.50,1084.50,63,114
10/19/2005,02:05,1084.50,1084.75,1084.50,1084.75,69,158
10/19/2005,02:06,1084.75,1085.25,1084.75,1085.00,539,99
10/19/2005,02:07,1085.00,1085.00,1084.75,1084.75,0,168
10/19/2005,02:08,1084.75,1084.75,1084.75,1084.75,0,137
10/19/2005,02:09,1084.50,1084.75,1084.50,1084.75,177,3
10/19/2005,02:10,1085.00,1085.25,1084.75,1085.25,503,1
10/19/2005,02:11,1085.00,1085.50,1085.00,1085.25,133,351
10/19/2005,02:12,1085.25,1085.25,1085.25,1085.25,0,1
10/19/2005,02:13,1085.00,1085.00,1084.75,1084.75,0,186
10/19/2005,02:14,1084.75,1084.75,1084.75,1084.75,0,40
10/19/2005,02:15,1085.00,1085.25,1084.75,1085.25,168,5
10/19/2005,02:16,1085.25,1085.75,1085.25,1085.50,253,134
10/19/2005,02:17,1085.25,1086.25,1085.25,1086.00,695,21
10/19/2005,02:18,1086.25,1086.75,1086.00,1086.25,580,45
10/19/2005,02:19,1086.25,1086.25,1086.00,1086.00,0,155
10/19/2005,02:20,1086.25,1086.25,1086.00,1086.00,219,7
10/19/2005,02:21,1086.00,1086.00,1085.50,1085.50,0,174
10/19/2005,02:22,1085.50,1085.75,1085.50,1085.75,5,108
10/19/2005,02:23,1085.75,1086.00,1085.50,1085.75,79,20
10/19/2005,02:24,1085.50,1085.50,1085.50,1085.50,0,92
10/19/2005,02:25,1085.50,1085.50,1085.25,1085.50,27,7
10/19/2005,02:26,1085.50,1085.75,1085.50,1085.75,60,1
10/19/2005,02:27,1085.75,1085.75,1085.50,1085.50,62,85
10/19/2005,02:28,1085.50,1085.50,1085.50,1085.50,0,42
10/19/2005,02:29,1085.50,1085.50,1085.25,1085.25,0,132
10/19/2005,02:30,1085.50,1085.75,1085.50,1085.75,150,0
10/19/2005,02:31,1085.75,1086.00,1085.75,1085.75,123,1
10/19/2005,02:32,1086.00,1086.00,1086.00,1086.00,114,0
10/19/2005,02:33,1086.00,1086.50,1086.00,1086.25,491,13
10/19/2005,02:34,1086.25,1086.50,1086.25,1086.50,148,13
10/19/2005,02:35,1086.50,1086.50,1086.25,1086.25,1,162
10/19/2005,02:36,1086.25,1086.25,1086.25,1086.25,0,55
10/19/2005,02:37,1086.25,1086.25,1086.00,1086.00,0,178
10/19/2005,02:38,1086.00,1086.00,1085.75,1085.75,0,131
10/19/2005,02:39,1085.75,1086.00,1085.75,1085.75,2,49
10/19/2005,02:40,1086.00,1086.00,1085.75,1085.75,1,38
10/19/2005,02:41,1085.75,1086.00,1085.75,1085.75,1,218
10/19/2005,02:42,1086.00,1087.25,1086.00,1087.00,1092,243
10/19/2005,02:43,1087.00,1087.00,1087.00,1087.00,0,109
10/19/2005,02:44,1086.75,1087.00,1086.75,1086.75,87,36
10/19/2005,02:45,1086.75,1087.00,1086.50,1086.75,41,110
10/19/2005,02:46,1086.50,1086.50,1086.25,1086.50,42,45
10/19/2005,02:47,1086.50,1086.50,1086.25,1086.50,74,32
10/19/2005,02:48,1086.50,1086.50,1086.00,1086.00,9,80
10/19/2005,02:49,1086.00,1086.00,1085.75,1086.00,14,90
10/19/2005,02:50,1086.00,1086.00,1085.50,1086.00,131,61
10/19/2005,02:51,1085.75,1085.75,1085.50,1085.50,0,134
10/19/2005,02:52,1085.25,1085.50,1085.25,1085.50,117,100
10/19/2005,02:53,1085.50,1085.50,1085.50,1085.50,221,0
10/19/2005,02:54,1085.50,1085.50,1085.50,1085.50,48,0
10/19/2005,02:55,1085.25,1085.25,1085.00,1085.00,0,279
10/19/2005,02:56,1084.75,1085.25,1084.75,1085.00,127,45
10/19/2005,02:57,1085.00,1085.25,1085.00,1085.00,1,140
10/19/2005,02:58,1085.00,1085.50,1085.00,1085.50,191,1
10/19/2005,02:59,1085.50,1085.75,1085.00,1085.50,273,293
10/19/2005,03:00,1085.50,1086.25,1085.50,1086.25,468,27
10/19/2005,03:01,1086.25,1086.50,1086.00,1086.00,15,157
10/19/2005,03:02,1086.25,1086.75,1086.25,1086.50,272,17
10/19/2005,03:03,1086.50,1087.00,1086.50,1086.50,124,151
10/19/2005,03:04,1086.50,1086.75,1086.50,1086.75,12,16
10/19/2005,03:05,1086.50,1086.75,1086.50,1086.50,2,85
10/19/2005,03:06,1086.50,1086.50,1086.25,1086.25,0,67
10/19/2005,03:07,1086.25,1086.25,1086.00,1086.00,0,72
10/19/2005,03:08,1085.75,1086.00,1085.75,1086.00,21,1
10/19/2005,03:09,1086.00,1086.00,1086.00,1086.00,34,0
10/19/2005,03:11,1086.00,1086.00,1085.75,1085.75,17,16
10/19/2005,03:12,1086.00,1086.00,1085.75,1085.75,1,70
10/19/2005,03:13,1085.75,1085.75,1085.75,1085.75,0,17
10/19/2005,03:14,1085.75,1086.00,1085.75,1085.75,52,36
10/19/2005,03:16,1085.75,1086.00,1085.75,1086.00,4,2
10/19/2005,03:17,1086.00,1086.00,1086.00,1086.00,94,0
10/19/2005,03:18,1086.25,1086.25,1086.00,1086.25,6,11
10/19/2005,03:19,1086.00,1086.00,1085.75,1085.75,4,250
10/19/2005,03:20,1085.75,1086.00,1085.75,1086.00,1,16
10/19/2005,03:22,1086.00,1086.00,1085.75,1085.75,22,43
10/19/2005,03:23,1085.50,1085.50,1085.50,1085.50,0,8
10/19/2005,03:24,1085.50,1085.50,1085.50,1085.50,0,86
10/19/2005,03:25,1085.25,1085.25,1085.00,1085.00,145,100
10/19/2005,03:26,1085.25,1085.25,1085.00,1085.25,101,3
10/19/2005,03:27,1085.25,1085.25,1085.25,1085.25,91,0
10/19/2005,03:28,1085.25,1085.25,1085.00,1085.25,48,1
10/19/2005,03:29,1085.00,1085.25,1085.00,1085.00,41,116
10/19/2005,03:30,1085.25,1085.25,1084.75,1085.00,41,14
10/19/2005,03:32,1085.00,1085.25,1085.00,1085.25,28,2
10/19/2005,03:33,1085.25,1085.25,1085.00,1085.00,149,5
10/19/2005,03:34,1085.00,1085.00,1084.75,1084.75,6,122
10/19/2005,03:35,1085.00,1085.00,1084.50,1084.50,9,336
10/19/2005,03:36,1084.50,1084.50,1084.25,1084.50,38,216
10/19/2005,03:37,1084.50,1084.75,1084.25,1084.25,2,180
10/19/2005,03:38,1084.25,1084.50,1084.00,1084.50,180,256
10/19/2005,03:39,1084.50,1084.75,1084.25,1084.50,52,212
10/19/2005,03:40,1084.25,1084.50,1084.25,1084.25,83,73
10/19/2005,03:41,1084.50,1084.50,1084.50,1084.50,81,0
10/19/2005,03:42,1084.50,1084.50,1084.50,1084.50,29,0
10/19/2005,03:43,1084.50,1084.75,1084.50,1084.75,29,0
10/19/2005,03:44,1084.75,1085.00,1084.75,1085.00,149,0
10/19/2005,03:45,1085.00,1085.00,1084.75,1085.00,89,15
10/19/2005,03:46,1084.75,1084.75,1084.75,1084.75,0,63
10/19/2005,03:47,1084.75,1084.75,1084.50,1084.50,13,82
10/19/2005,03:48,1084.50,1084.50,1084.25,1084.25,0,170
10/19/2005,03:49,1084.25,1084.25,1083.75,1084.00,20,587
10/19/2005,03:50,1084.00,1084.25,1083.75,1084.25,144,9
10/19/2005,03:51,1084.25,1084.25,1084.00,1084.00,3,126
10/19/2005,03:52,1084.00,1084.00,1084.00,1084.00,0,149
10/19/2005,03:53,1084.00,1084.00,1083.50,1083.50,14,219
10/19/2005,03:54,1083.75,1083.75,1082.50,1082.50,244,1086
10/19/2005,03:55,1082.75,1083.00,1082.25,1082.50,283,313
10/19/2005,03:56,1082.50,1082.75,1082.25,1082.50,67,63
10/19/2005,03:57,1082.50,1082.75,1082.50,1082.75,64,1
10/19/2005,03:58,1082.75,1083.00,1082.75,1083.00,52,1
10/19/2005,03:59,1083.00,1083.00,1082.50,1082.50,24,210
10/19/2005,04:00,1082.50,1083.00,1082.25,1082.75,491,239
10/19/2005,04:01,1082.75,1083.25,1082.75,1083.00,332,87
10/19/2005,04:02,1083.00,1083.00,1082.75,1082.75,0,162
10/19/2005,04:03,1082.75,1083.25,1082.75,1083.00,144,99
10/19/2005,04:04,1083.00,1083.25,1083.00,1083.25,32,49
10/19/2005,04:05,1083.00,1083.25,1083.00,1083.00,13,83
10/19/2005,04:06,1083.00,1083.25,1083.00,1083.25,1,71
10/19/2005,04:07,1083.00,1083.25,1082.75,1082.75,33,30
10/19/2005,04:08,1082.75,1083.00,1082.75,1082.75,36,60
10/19/2005,04:09,1082.75,1083.00,1082.75,1083.00,15,12
10/19/2005,04:10,1083.00,1083.50,1083.00,1083.25,349,33
10/19/2005,04:11,1083.25,1083.25,1083.00,1083.25,26,95
10/19/2005,04:12,1083.25,1083.50,1083.25,1083.50,71,0
10/19/2005,04:13,1083.50,1083.50,1083.25,1083.25,15,69
10/19/2005,04:14,1083.25,1083.50,1083.25,1083.50,15,7
10/19/2005,04:15,1083.25,1083.75,1083.25,1083.75,114,2
10/19/2005,04:16,1083.50,1083.75,1083.50,1083.50,18,79
10/19/2005,04:17,1083.50,1083.75,1083.50,1083.75,14,104
10/19/2005,04:18,1083.50,1083.50,1083.50,1083.50,0,118
10/19/2005,04:19,1083.50,1083.75,1083.50,1083.75,12,15
10/19/2005,04:20,1083.50,1083.50,1083.25,1083.50,22,22
10/19/2005,04:21,1083.50,1083.75,1083.50,1083.75,20,0
10/19/2005,04:22,1083.50,1083.75,1083.50,1083.50,14,29
10/19/2005,04:23,1083.50,1083.75,1083.50,1083.75,5,12
10/19/2005,04:24,1083.50,1083.75,1083.50,1083.75,61,3
10/19/2005,04:25,1083.75,1083.75,1083.75,1083.75,126,0
10/19/2005,04:26,1083.75,1084.00,1083.75,1084.00,109,0
10/19/2005,04:27,1084.00,1084.00,1083.75,1083.75,152,71
10/19/2005,04:28,1083.75,1083.75,1083.50,1083.75,202,60
10/19/2005,04:29,1083.75,1084.00,1083.75,1083.75,71,8
10/19/2005,04:30,1083.75,1084.25,1083.75,1084.00,200,71
10/19/2005,04:31,1084.25,1085.00,1084.25,1084.75,508,5
10/19/2005,04:32,1084.75,1085.00,1084.50,1084.50,11,73
10/19/2005,04:33,1084.75,1084.75,1084.50,1084.75,2,50
10/19/2005,04:34,1084.50,1084.75,1084.50,1084.75,2,1
10/19/2005,04:35,1084.75,1084.75,1084.75,1084.75,138,0
10/19/2005,04:36,1084.75,1085.00,1084.75,1084.75,280,3
10/19/2005,04:37,1084.75,1084.75,1084.75,1084.75,0,1
10/19/2005,04:38,1084.75,1085.25,1084.75,1085.00,64,22
10/19/2005,04:39,1085.00,1085.00,1085.00,1085.00,0,17
10/19/2005,04:40,1085.00,1085.00,1085.00,1085.00,0,11
10/19/2005,04:41,1085.00,1085.00,1084.75,1085.00,26,12
10/19/2005,04:42,1084.75,1085.00,1084.75,1085.00,12,18
10/19/2005,04:43,1085.00,1085.50,1085.00,1085.25,233,7
10/19/2005,04:44,1085.25,1085.25,1085.00,1085.00,11,106
10/19/2005,04:45,1084.75,1085.00,1084.75,1084.75,21,173
10/19/2005,04:46,1084.75,1084.75,1084.50,1084.50,7,166
10/19/2005,04:47,1084.25,1084.50,1084.25,1084.25,11,92
10/19/2005,04:48,1084.50,1084.50,1084.25,1084.50,236,5
10/19/2005,04:49,1084.50,1084.50,1084.00,1084.25,44,106
10/19/2005,04:50,1084.25,1084.50,1084.25,1084.25,112,24
10/19/2005,04:51,1084.50,1084.50,1084.50,1084.50,11,0
10/19/2005,04:52,1084.50,1084.50,1084.50,1084.50,142,0
10/19/2005,04:53,1084.50,1084.50,1084.50,1084.50,40,0
10/19/2005,04:54,1084.50,1084.50,1084.50,1084.50,37,0
10/19/2005,04:55,1084.50,1084.50,1084.50,1084.50,12,0
10/19/2005,04:56,1084.50,1084.50,1084.50,1084.50,13,0
10/19/2005,04:57,1084.25,1084.50,1084.25,1084.50,31,9
10/19/2005,04:58,1084.25,1084.50,1084.25,1084.50,36,52
10/19/2005,04:59,1084.25,1084.50,1084.25,1084.25,12,36
10/19/2005,05:00,1084.25,1084.50,1084.25,1084.50,19,12
10/19/2005,05:01,1084.50,1084.75,1084.50,1084.50,12,55
10/19/2005,05:02,1084.50,1084.75,1084.50,1084.75,18,28
10/19/2005,05:03,1084.75,1084.75,1084.50,1084.50,12,3
10/19/2005,05:04,1084.50,1084.75,1084.50,1084.75,59,4
10/19/2005,05:05,1084.75,1085.00,1084.75,1084.75,205,13
10/19/2005,05:06,1085.00,1085.00,1084.75,1084.75,11,1
10/19/2005,05:07,1084.75,1085.00,1084.75,1085.00,33,5
10/19/2005,05:08,1084.75,1085.00,1084.75,1085.00,12,5
10/19/2005,05:09,1084.75,1085.00,1084.75,1085.00,61,4
10/19/2005,05:10,1085.00,1085.00,1084.75,1084.75,12,5
10/19/2005,05:11,1085.00,1085.00,1084.75,1084.75,11,2
10/19/2005,05:12,1085.00,1085.00,1084.75,1085.00,128,10
10/19/2005,05:13,1085.00,1085.00,1084.50,1084.50,16,59
10/19/2005,05:14,1084.50,1084.50,1084.25,1084.50,5,30
10/19/2005,05:15,1084.50,1084.75,1084.50,1084.50,12,4
10/19/2005,05:16,1084.50,1084.75,1084.50,1084.75,11,1
10/19/2005,05:17,1084.75,1084.75,1084.50,1084.50,22,5
10/19/2005,05:18,1084.75,1084.75,1084.50,1084.50,11,7
10/19/2005,05:19,1084.75,1084.75,1084.25,1084.25,11,265
10/19/2005,05:20,1084.25,1084.50,1084.25,1084.25,11,11
10/19/2005,05:21,1084.25,1084.25,1084.25,1084.25,0,107
10/19/2005,05:22,1084.25,1084.50,1084.25,1084.25,11,26
10/19/2005,05:23,1084.25,1084.50,1084.25,1084.25,6,56
10/19/2005,05:24,1084.50,1084.50,1084.25,1084.25,11,5
10/19/2005,05:25,1084.50,1084.50,1084.25,1084.25,11,58
10/19/2005,05:26,1084.25,1084.25,1084.00,1084.00,17,25
10/19/2005,05:27,1084.25,1084.25,1084.00,1084.00,12,6
10/19/2005,05:28,1084.00,1084.25,1084.00,1084.00,11,5
10/19/2005,05:29,1084.00,1084.25,1084.00,1084.00,14,5
10/19/2005,05:30,1084.00,1084.25,1084.00,1084.25,29,4
10/19/2005,05:31,1084.00,1084.25,1084.00,1084.25,86,4
10/19/2005,05:32,1084.25,1084.50,1084.25,1084.25,15,20
10/19/2005,05:33,1084.50,1084.50,1084.00,1084.00,22,34
10/19/2005,05:34,1084.25,1084.25,1084.00,1084.00,11,1
10/19/2005,05:35,1084.00,1084.25,1084.00,1084.00,34,39
10/19/2005,05:36,1084.00,1084.00,1084.00,1084.00,0,25
10/19/2005,05:37,1084.00,1084.00,1084.00,1084.00,0,11
10/19/2005,05:38,1084.00,1084.00,1084.00,1084.00,0,17
10/19/2005,05:39,1084.00,1084.00,1083.75,1084.00,3,243
10/19/2005,05:40,1083.75,1083.75,1083.75,1083.75,0,42
10/19/2005,05:41,1083.75,1083.75,1083.75,1083.75,0,17
10/19/2005,05:42,1083.75,1083.75,1083.25,1083.25,4,321
10/19/2005,05:43,1083.25,1083.50,1083.25,1083.25,1,113
10/19/2005,05:44,1083.25,1083.25,1083.00,1083.25,57,94
10/19/2005,05:45,1083.25,1083.25,1083.00,1083.25,24,8
10/19/2005,05:46,1083.00,1083.25,1083.00,1083.00,2,14
10/19/2005,05:47,1083.25,1083.25,1083.25,1083.25,158,0
10/19/2005,05:48,1083.25,1083.25,1083.25,1083.25,1,0
10/19/2005,05:49,1083.25,1083.75,1083.25,1083.50,235,10
10/19/2005,05:50,1083.75,1083.75,1083.50,1083.50,10,21
10/19/2005,05:51,1083.75,1083.75,1083.50,1083.50,53,14
10/19/2005,05:52,1083.75,1083.75,1083.50,1083.50,2,20
10/19/2005,05:53,1083.50,1084.00,1083.50,1083.75,63,21
10/19/2005,05:54,1083.75,1083.75,1083.50,1083.50,0,126
10/19/2005,05:55,1083.50,1083.75,1083.50,1083.75,15,8
10/19/2005,05:56,1083.75,1084.00,1083.75,1084.00,6,0
10/19/2005,05:57,1083.75,1083.75,1083.75,1083.75,0,8
10/19/2005,05:58,1083.75,1083.75,1083.50,1083.75,1,40
10/19/2005,05:59,1083.50,1083.75,1083.50,1083.50,4,90
10/19/2005,06:00,1083.50,1083.50,1083.25,1083.25,5,215
10/19/2005,06:01,1083.25,1083.50,1083.25,1083.25,2,144
10/19/2005,06:02,1083.25,1083.25,1083.00,1083.25,1,537
10/19/2005,06:03,1083.00,1083.25,1083.00,1083.00,12,141
10/19/2005,06:04,1082.75,1083.00,1082.25,1082.25,18,373
10/19/2005,06:05,1082.25,1082.75,1082.00,1082.75,307,217
10/19/2005,06:06,1082.75,1082.75,1082.50,1082.75,23,4
10/19/2005,06:07,1082.50,1083.00,1082.50,1082.75,117,101
10/19/2005,06:08,1082.75,1082.75,1082.50,1082.75,90,24
10/19/2005,06:09,1082.75,1082.75,1082.75,1082.75,58,0
10/19/2005,06:10,1082.75,1083.00,1082.75,1083.00,128,0
10/19/2005,06:11,1083.00,1083.25,1083.00,1083.00,10,90
10/19/2005,06:12,1083.00,1083.00,1083.00,1083.00,0,69
10/19/2005,06:13,1083.00,1083.25,1083.00,1083.00,10,35
10/19/2005,06:14,1083.25,1083.25,1083.25,1083.25,94,0
10/19/2005,06:15,1083.25,1083.25,1083.00,1083.25,178,21
10/19/2005,06:16,1083.50,1083.50,1083.00,1083.00,2,129
10/19/2005,06:17,1083.00,1083.25,1083.00,1083.00,10,12
10/19/2005,06:18,1083.00,1083.25,1082.75,1082.75,2,63
10/19/2005,06:19,1082.75,1083.25,1082.75,1083.00,29,27
10/19/2005,06:20,1083.00,1083.00,1083.00,1083.00,82,0
10/19/2005,06:21,1083.00,1083.00,1082.50,1083.00,451,107
10/19/2005,06:22,1083.00,1083.25,1083.00,1083.25,8,2
10/19/2005,06:23,1083.25,1083.25,1082.75,1082.75,1,128
10/19/2005,06:24,1082.75,1082.75,1082.50,1082.50,0,176
10/19/2005,06:25,1082.50,1082.75,1082.50,1082.50,6,218
10/19/2005,06:26,1082.50,1082.50,1081.75,1081.75,37,833
10/19/2005,06:27,1081.75,1082.25,1081.75,1081.75,142,325
10/19/2005,06:28,1082.00,1082.25,1081.75,1082.00,213,52
10/19/2005,06:29,1082.00,1082.00,1081.25,1081.50,47,529
10/19/2005,06:30,1081.50,1081.75,1081.00,1081.50,106,459
10/19/2005,06:31,1081.50,1081.50,1081.25,1081.25,156,372
10/19/2005,06:32,1081.50,1081.75,1081.25,1081.50,352,95
10/19/2005,06:33,1081.75,1082.00,1081.50,1081.75,169,50
10/19/2005,06:34,1081.75,1082.00,1081.75,1082.00,51,150
10/19/2005,06:35,1082.00,1082.25,1081.75,1082.00,119,81
10/19/2005,06:36,1082.25,1082.50,1082.00,1082.25,178,72
10/19/2005,06:37,1082.00,1082.25,1082.00,1082.25,4,5
10/19/2005,06:38,1082.25,1082.50,1082.25,1082.25,154,5
10/19/2005,06:39,1082.50,1082.50,1082.25,1082.25,1,138
10/19/2005,06:40,1082.25,1082.25,1081.75,1082.00,29,547
10/19/2005,06:41,1081.75,1082.00,1081.75,1082.00,102,6
10/19/2005,06:42,1082.00,1082.00,1081.75,1081.75,33,214
10/19/2005,06:43,1081.75,1082.00,1081.50,1082.00,82,63
10/19/2005,06:44,1081.75,1082.00,1081.75,1082.00,9,34
10/19/2005,06:45,1081.75,1082.00,1081.75,1082.00,289,213
10/19/2005,06:46,1082.00,1082.00,1081.75,1081.75,110,113
10/19/2005,06:47,1081.75,1081.75,1081.25,1081.50,106,685
10/19/2005,06:48,1081.75,1082.00,1081.75,1081.75,150,103
10/19/2005,06:49,1081.50,1081.75,1081.50,1081.75,11,62
10/19/2005,06:50,1081.75,1082.00,1081.75,1081.75,89,7
10/19/2005,06:51,1082.00,1082.00,1082.00,1082.00,144,0
10/19/2005,06:52,1082.00,1082.25,1082.00,1082.00,101,297
10/19/2005,06:53,1082.00,1082.00,1081.75,1081.75,2,19
10/19/2005,06:54,1081.75,1082.00,1081.75,1081.75,24,7
10/19/2005,06:55,1081.75,1082.00,1081.75,1081.75,41,19
10/19/2005,06:56,1082.00,1082.00,1081.75,1082.00,34,24
10/19/2005,06:57,1082.00,1082.25,1082.00,1082.25,199,36
10/19/2005,06:58,1082.00,1082.50,1082.00,1082.50,408,6
10/19/2005,06:59,1082.25,1083.00,1082.25,1082.50,443,174
10/19/2005,07:00,1082.50,1083.25,1082.50,1083.25,978,12
10/19/2005,07:01,1083.25,1083.50,1083.00,1083.25,470,23
10/19/2005,07:02,1083.25,1083.50,1083.00,1083.50,548,183
10/19/2005,07:03,1083.50,1083.50,1083.25,1083.50,331,52
10/19/2005,07:04,1083.50,1083.50,1083.25,1083.50,336,8
10/19/2005,07:05,1083.25,1083.50,1083.00,1083.00,3,299
10/19/2005,07:06,1083.25,1083.50,1083.25,1083.25,320,126
10/19/2005,07:07,1083.25,1083.50,1083.25,1083.25,70,245
10/19/2005,07:08,1083.25,1083.25,1083.00,1083.00,0,292
10/19/2005,07:09,1083.00,1083.25,1083.00,1083.25,198,4
10/19/2005,07:10,1083.00,1083.25,1083.00,1083.00,4,45
10/19/2005,07:11,1083.00,1083.25,1082.75,1082.75,2,67
10/19/2005,07:12,1083.00,1083.25,1083.00,1083.25,297,0
10/19/2005,07:13,1083.25,1083.25,1083.00,1083.25,92,11
10/19/2005,07:14,1083.25,1083.50,1083.00,1083.00,148,133
10/19/2005,07:15,1083.25,1083.25,1083.00,1083.00,29,8
10/19/2005,07:16,1083.00,1083.50,1083.00,1083.25,60,3
10/19/2005,07:17,1083.50,1083.50,1083.25,1083.25,104,109
10/19/2005,07:18,1083.25,1083.25,1083.00,1083.00,0,210
10/19/2005,07:19,1083.00,1083.00,1083.00,1083.00,0,16
10/19/2005,07:20,1083.25,1083.25,1083.25,1083.25,74,0
10/19/2005,07:21,1083.25,1083.75,1083.25,1083.50,210,21
10/19/2005,07:22,1083.50,1083.75,1083.50,1083.75,52,19
10/19/2005,07:23,1083.50,1084.00,1083.50,1083.75,353,267
10/19/2005,07:24,1083.75,1084.00,1083.50,1083.75,138,436
10/19/2005,07:25,1083.50,1083.75,1083.50,1083.50,14,13
10/19/2005,07:26,1083.75,1083.75,1083.50,1083.75,2,1
10/19/2005,07:27,1083.75,1083.75,1083.50,1083.75,9,2
10/19/2005,07:28,1083.50,1083.50,1083.50,1083.50,0,23
10/19/2005,07:29,1083.50,1083.75,1083.50,1083.75,177,100
10/19/2005,07:30,1083.75,1083.75,1083.75,1083.75,397,0
10/19/2005,07:31,1084.00,1084.50,1083.50,1083.75,1213,984
10/19/2005,07:32,1083.75,1083.75,1083.50,1083.75,393,60
10/19/2005,07:33,1083.75,1084.00,1083.50,1083.75,150,323
10/19/2005,07:34,1083.75,1083.75,1083.25,1083.25,152,175
10/19/2005,07:35,1083.25,1083.50,1083.25,1083.50,167,4
10/19/2005,07:36,1083.50,1083.75,1083.25,1083.75,299,166
10/19/2005,07:37,1083.75,1084.25,1083.75,1084.00,386,25
10/19/2005,07:38,1084.00,1084.25,1084.00,1084.00,21,10
10/19/2005,07:39,1084.00,1084.25,1083.75,1084.25,84,162
10/19/2005,07:40,1084.25,1084.25,1084.00,1084.25,269,25
10/19/2005,07:41,1084.25,1084.25,1083.75,1084.00,50,145
10/19/2005,07:42,1084.00,1084.00,1083.50,1083.75,15,186
10/19/2005,07:43,1083.75,1083.75,1083.50,1083.75,32,4
10/19/2005,07:44,1083.50,1083.50,1083.25,1083.50,22,292
10/19/2005,07:45,1083.50,1083.75,1083.25,1083.25,96,131
10/19/2005,07:46,1083.50,1083.50,1083.25,1083.50,117,5
10/19/2005,07:47,1083.25,1083.75,1083.25,1083.75,152,2
10/19/2005,07:48,1083.75,1083.75,1083.50,1083.75,267,1
10/19/2005,07:49,1083.75,1084.25,1083.75,1084.25,295,0
10/19/2005,07:50,1084.00,1084.25,1083.75,1084.00,9,163
10/19/2005,07:51,1083.75,1084.00,1083.75,1084.00,212,4
10/19/2005,07:52,1084.00,1084.00,1084.00,1084.00,260,0
10/19/2005,07:53,1084.00,1084.25,1084.00,1084.00,13,51
10/19/2005,07:54,1083.75,1084.00,1083.75,1083.75,9,127
10/19/2005,07:55,1083.75,1084.00,1083.75,1083.75,135,5
10/19/2005,07:56,1084.00,1084.00,1083.75,1083.75,6,114
10/19/2005,07:57,1083.50,1083.75,1083.50,1083.50,22,208
10/19/2005,07:58,1083.50,1083.75,1083.50,1083.75,14,52
10/19/2005,07:59,1083.75,1083.75,1083.50,1083.50,1,53
10/19/2005,08:00,1083.50,1083.50,1083.50,1083.50,0,208
10/19/2005,08:01,1083.25,1083.50,1083.25,1083.25,108,9
10/19/2005,08:02,1083.50,1083.75,1083.50,1083.50,294,1
10/19/2005,08:03,1083.50,1083.50,1083.50,1083.50,0,274
10/19/2005,08:04,1083.75,1083.75,1083.50,1083.75,15,52
10/19/2005,08:05,1083.75,1084.00,1083.75,1084.00,315,0
10/19/2005,08:06,1084.00,1084.50,1084.00,1084.50,448,18
10/19/2005,08:07,1084.25,1084.50,1084.00,1084.25,195,334
10/19/2005,08:08,1084.25,1084.50,1084.00,1084.25,194,44
10/19/2005,08:09,1084.50,1084.50,1084.25,1084.50,84,35
10/19/2005,08:10,1084.50,1084.75,1084.25,1084.75,524,108
10/19/2005,08:11,1084.50,1084.75,1084.25,1084.25,37,216
10/19/2005,08:12,1084.50,1084.75,1084.50,1084.50,197,26
10/19/2005,08:13,1084.50,1084.50,1084.25,1084.50,11,212
10/19/2005,08:14,1084.50,1085.00,1084.50,1085.00,1028,49
10/19/2005,08:15,1085.00,1085.25,1084.75,1084.75,1095,361
10/19/2005,08:16,1084.75,1084.75,1084.00,1084.25,14,560
10/19/2005,08:17,1084.00,1084.50,1084.00,1084.25,246,35
10/19/2005,08:18,1084.50,1085.00,1084.25,1084.50,246,124
10/19/2005,08:19,1084.50,1084.50,1084.25,1084.50,30,171
10/19/2005,08:20,1084.50,1084.75,1084.25,1084.50,35,60
10/19/2005,08:21,1084.25,1084.75,1084.25,1084.50,287,27
10/19/2005,08:22,1084.50,1084.50,1084.25,1084.50,1,89
10/19/2005,08:23,1084.50,1084.75,1084.50,1084.50,78,47
10/19/2005,08:24,1084.25,1084.50,1084.25,1084.25,1,30
10/19/2005,08:25,1084.50,1084.50,1084.25,1084.25,18,69
10/19/2005,08:26,1084.50,1084.50,1084.00,1084.00,43,577
10/19/2005,08:27,1084.25,1084.25,1084.00,1084.25,428,60
10/19/2005,08:28,1084.25,1084.50,1084.00,1084.00,126,60
10/19/2005,08:29,1084.25,1084.50,1084.00,1084.50,307,273
10/19/2005,08:30,1084.50,1085.25,1084.25,1085.25,1948,173
10/19/2005,08:31,1085.00,1085.75,1084.75,1085.50,3699,2829
10/19/2005,08:32,1085.50,1085.50,1085.25,1085.25,2641,2447
10/19/2005,08:33,1085.25,1085.50,1084.75,1085.00,2036,2316
10/19/2005,08:34,1085.00,1085.50,1085.00,1085.25,2522,1661
10/19/2005,08:35,1085.00,1085.00,1084.25,1084.50,2583,3267
10/19/2005,08:36,1084.75,1085.00,1084.25,1084.50,2552,2612
10/19/2005,08:37,1084.50,1084.75,1083.75,1084.00,1617,3425
10/19/2005,08:38,1084.00,1084.50,1083.75,1084.25,3130,3135
10/19/2005,08:39,1084.25,1084.25,1083.25,1083.50,1512,3946
10/19/2005,08:40,1083.50,1084.00,1082.75,1083.25,1528,3090
10/19/2005,08:41,1083.25,1083.50,1083.00,1083.25,2998,1652
10/19/2005,08:42,1083.50,1083.75,1083.00,1083.50,1056,1175
10/19/2005,08:43,1083.75,1083.75,1083.00,1083.50,1493,1321
10/19/2005,08:44,1083.50,1083.75,1083.00,1083.25,1022,1899
10/19/2005,08:45,1083.25,1084.00,1082.75,1083.00,2253,2764
10/19/2005,08:46,1083.00,1083.00,1082.50,1082.75,1217,3371
10/19/2005,08:47,1082.75,1083.00,1081.75,1082.50,3451,4511
10/19/2005,08:48,1082.50,1082.50,1081.50,1081.75,2928,3644
10/19/2005,08:49,1081.50,1082.00,1081.50,1081.75,1314,1885
10/19/2005,08:50,1081.75,1081.75,1080.75,1081.25,2829,5672
10/19/2005,08:51,1081.00,1082.00,1080.75,1081.75,4348,3708
10/19/2005,08:52,1082.00,1082.25,1081.75,1082.25,2725,780
10/19/2005,08:53,1082.00,1082.50,1081.75,1082.25,1426,1437
10/19/2005,08:54,1082.25,1082.75,1081.50,1081.75,1701,2862
10/19/2005,08:55,1081.75,1083.25,1081.75,1083.25,4182,835
10/19/2005,08:56,1083.00,1083.75,1083.00,1083.75,3434,2318
10/19/2005,08:57,1083.75,1083.75,1083.00,1083.25,1611,2645
10/19/2005,08:58,1083.25,1084.50,1083.25,1084.00,4646,2509
10/19/2005,08:59,1084.00,1084.50,1083.75,1084.00,2642,2765
10/19/2005,09:00,1083.75,1084.00,1083.25,1083.75,1140,1968
10/19/2005,09:01,1083.75,1084.00,1083.25,1083.50,1180,1186
10/19/2005,09:02,1083.75,1084.25,1083.50,1083.75,3220,1518
10/19/2005,09:03,1083.75,1084.25,1083.75,1083.75,563,715
10/19/2005,09:04,1083.75,1084.75,1083.50,1084.75,3309,1332
10/19/2005,09:05,1084.75,1085.00,1084.25,1084.75,4210,1870
10/19/2005,09:06,1084.75,1085.75,1084.50,1085.25,4325,2603
10/19/2005,09:07,1085.25,1086.00,1085.00,1085.25,3981,3563
10/19/2005,09:08,1085.00,1086.00,1084.50,1085.25,5365,3559
10/19/2005,09:09,1085.00,1085.75,1084.75,1085.75,2987,1235
10/19/2005,09:10,1085.50,1086.00,1085.25,1085.50,3389,2481
10/19/2005,09:11,1085.50,1086.00,1085.25,1085.50,2847,1937
10/19/2005,09:12,1085.50,1085.50,1084.75,1085.00,1475,3537
10/19/2005,09:13,1085.00,1085.25,1084.50,1084.75,2127,3448
10/19/2005,09:14,1084.75,1085.25,1084.50,1084.50,1435,1755
10/19/2005,09:15,1084.50,1084.75,1083.50,1083.75,2067,5479
10/19/2005,09:16,1083.75,1084.00,1083.50,1084.00,1703,1380
10/19/2005,09:17,1084.00,1084.75,1084.00,1084.00,2376,1104
10/19/2005,09:18,1084.25,1085.00,1083.75,1085.00,2164,731
10/19/2005,09:19,1084.75,1085.00,1084.50,1084.75,232,1288
10/19/2005,09:20,1084.75,1085.00,1084.25,1084.75,874,599
10/19/2005,09:21,1085.00,1085.00,1084.00,1084.25,340,1586
10/19/2005,09:22,1084.25,1084.25,1083.50,1083.75,1250,1861
10/19/2005,09:23,1083.75,1084.00,1083.25,1083.75,813,1752
10/19/2005,09:24,1084.00,1084.00,1083.25,1083.50,438,700
10/19/2005,09:25,1083.25,1083.50,1082.25,1082.75,1554,5837
10/19/2005,09:26,1082.75,1083.00,1082.50,1083.00,1520,1969
10/19/2005,09:27,1082.75,1083.75,1082.50,1083.75,2264,1192
10/19/2005,09:28,1083.50,1084.00,1083.25,1083.50,1433,777
10/19/2005,09:29,1083.75,1083.75,1083.25,1083.75,270,444
10/19/2005,09:30,1083.50,1084.00,1083.50,1084.00,721,659
10/19/2005,09:31,1084.00,1085.25,1084.00,1084.75,6829,3516
10/19/2005,09:32,1084.50,1085.25,1084.00,1085.25,4924,2579
10/19/2005,09:33,1085.00,1085.75,1085.00,1085.25,3043,2638
10/19/2005,09:34,1085.00,1085.25,1084.50,1084.75,1280,1793
10/19/2005,09:35,1084.75,1085.25,1084.50,1085.00,2875,1580
10/19/2005,09:36,1085.00,1085.50,1084.75,1085.00,1473,2473
10/19/2005,09:37,1084.75,1085.50,1084.75,1085.50,3004,1676
10/19/2005,09:38,1085.50,1086.75,1085.25,1086.50,7412,2826
10/19/2005,09:39,1086.50,1087.75,1086.50,1087.50,8650,3359
10/19/2005,09:40,1087.50,1088.00,1087.00,1087.50,5072,3356
10/19/2005,09:41,1087.50,1088.50,1087.00,1088.25,7920,6624
10/19/2005,09:42,1088.50,1089.50,1088.25,1089.25,6688,3907
10/19/2005,09:43,1089.00,1089.75,1088.75,1089.00,3614,3332
10/19/2005,09:44,1089.00,1089.75,1089.00,1089.50,3776,2399
10/19/2005,09:45,1089.50,1090.50,1089.25,1090.00,9522,5520
10/19/2005,09:46,1090.00,1090.00,1089.25,1089.50,3774,4142
10/19/2005,09:47,1089.25,1089.75,1088.75,1088.75,2292,3328
10/19/2005,09:48,1088.75,1089.00,1088.00,1088.50,2511,7220
10/19/2005,09:49,1088.50,1088.50,1088.00,1088.00,1411,1639
10/19/2005,09:50,1088.00,1088.75,1088.00,1088.75,1943,1023
10/19/2005,09:51,1088.75,1088.75,1088.00,1088.25,1575,3035
10/19/2005,09:52,1088.00,1088.50,1088.00,1088.25,531,817
10/19/2005,09:53,1088.25,1088.25,1087.75,1088.25,598,1081
10/19/2005,09:54,1088.00,1088.00,1087.25,1087.75,2722,3409
10/19/2005,09:55,1087.75,1088.00,1087.25,1087.50,1631,2302
10/19/2005,09:56,1087.50,1087.75,1087.25,1087.25,873,2188
10/19/2005,09:57,1087.50,1088.00,1087.25,1087.75,1085,995
10/19/2005,09:58,1087.75,1088.00,1087.50,1088.00,829,476
10/19/2005,09:59,1087.75,1088.25,1087.50,1088.00,2208,462
10/19/2005,10:00,1088.00,1088.50,1087.75,1087.75,910,1434
10/19/2005,10:01,1087.75,1087.75,1086.75,1087.00,1566,3436
10/19/2005,10:02,1087.00,1087.50,1086.75,1087.50,670,831
10/19/2005,10:03,1087.50,1088.75,1087.25,1088.50,4215,976
10/19/2005,10:04,1088.50,1088.50,1087.75,1088.25,805,934
10/19/2005,10:05,1088.50,1088.50,1087.75,1087.75,629,1474
10/19/2005,10:06,1088.00,1088.25,1087.25,1087.50,895,1358
10/19/2005,10:07,1087.75,1087.75,1087.00,1087.00,294,967
10/19/2005,10:08,1087.00,1087.50,1086.25,1086.25,1546,5618
10/19/2005,10:09,1086.25,1086.50,1085.75,1086.25,1484,3295
10/19/2005,10:10,1086.50,1086.75,1085.50,1086.00,2637,4768
10/19/2005,10:11,1085.75,1086.25,1085.75,1086.00,1146,1189
10/19/2005,10:12,1085.75,1086.00,1085.75,1086.00,1653,518
10/19/2005,10:13,1086.00,1086.25,1085.25,1085.50,912,2166
10/19/2005,10:14,1085.50,1086.00,1085.50,1085.50,583,1487
10/19/2005,10:15,1085.75,1085.75,1085.00,1085.25,1482,2906
10/19/2005,10:16,1085.00,1086.00,1084.75,1085.00,3169,3024
10/19/2005,10:17,1085.25,1085.50,1084.75,1085.25,1451,1029
10/19/2005,10:18,1085.00,1085.75,1085.00,1085.50,1252,335
10/19/2005,10:19,1085.50,1086.50,1085.50,1086.00,3167,960
10/19/2005,10:20,1086.25,1086.25,1085.00,1085.00,620,3656
10/19/2005,10:21,1085.00,1085.25,1084.50,1084.50,1664,2130
10/19/2005,10:22,1084.50,1085.50,1084.50,1085.25,1994,1541
10/19/2005,10:23,1085.25,1085.75,1085.25,1085.50,920,1133
10/19/2005,10:24,1085.75,1085.75,1084.75,1085.00,341,1523
10/19/2005,10:25,1084.75,1085.00,1083.50,1084.00,1461,6392
10/19/2005,10:26,1083.75,1084.50,1083.50,1084.50,2384,2862
10/19/2005,10:27,1084.50,1084.50,1083.00,1083.50,2480,3591
10/19/2005,10:28,1083.25,1083.75,1082.50,1082.75,1737,4221
10/19/2005,10:29,1082.75,1084.00,1082.75,1083.75,1849,441
10/19/2005,10:30,1084.00,1084.00,1083.50,1083.75,172,628
10/19/2005,10:31,1083.50,1085.00,1083.50,1084.50,5050,2168
10/19/2005,10:32,1084.50,1085.25,1084.25,1084.75,2000,2084
10/19/2005,10:33,1084.75,1085.00,1084.50,1084.75,1356,471
10/19/2005,10:34,1084.75,1085.00,1084.50,1084.75,861,926
10/19/2005,10:35,1084.75,1085.50,1084.75,1085.00,2397,1107
10/19/2005,10:36,1085.25,1085.50,1084.75,1085.00,461,915
10/19/2005,10:37,1085.00,1085.00,1084.25,1084.50,619,1971
10/19/2005,10:38,1084.50,1084.50,1084.00,1084.25,254,710
10/19/2005,10:39,1084.25,1084.50,1084.00,1084.50,240,370
10/19/2005,10:40,1084.25,1084.50,1083.75,1084.25,1399,2393
10/19/2005,10:41,1084.00,1084.25,1083.50,1084.00,835,1373
10/19/2005,10:42,1084.00,1084.25,1083.75,1084.25,870,523
10/19/2005,10:43,1084.25,1084.25,1083.50,1083.50,64,1133
10/19/2005,10:44,1083.50,1083.75,1083.25,1083.75,1126,2661
10/19/2005,10:45,1083.75,1084.25,1083.50,1083.75,1243,560
10/19/2005,10:46,1083.75,1084.50,1083.75,1084.50,1429,422
10/19/2005,10:47,1084.25,1084.50,1084.00,1084.25,484,441
10/19/2005,10:48,1084.00,1084.00,1083.75,1084.00,670,439
10/19/2005,10:49,1084.00,1084.00,1083.75,1083.75,238,237
10/19/2005,10:50,1083.75,1084.00,1083.50,1084.00,443,474
10/19/2005,10:51,1083.75,1084.00,1083.25,1083.50,144,1252
10/19/2005,10:52,1083.50,1084.00,1083.25,1084.00,869,230
10/19/2005,10:53,1083.75,1084.00,1083.25,1083.25,216,566
10/19/2005,10:54,1083.50,1083.75,1082.75,1083.25,945,2724
10/19/2005,10:55,1083.25,1083.50,1082.75,1083.00,497,2052
10/19/2005,10:56,1083.00,1083.00,1082.50,1083.00,684,1477
10/19/2005,10:57,1082.75,1083.25,1082.75,1082.75,1169,840
10/19/2005,10:58,1082.75,1083.25,1082.75,1083.00,477,422
10/19/2005,10:59,1083.25,1083.75,1083.00,1083.75,1846,646
10/19/2005,11:00,1083.50,1083.75,1083.25,1083.50,511,504
10/19/2005,11:01,1083.50,1084.00,1083.50,1084.00,851,112
10/19/2005,11:02,1084.00,1084.00,1083.50,1083.75,158,1019
10/19/2005,11:03,1083.50,1084.00,1083.50,1083.50,409,766
10/19/2005,11:04,1083.75,1084.00,1083.50,1083.75,326,466
10/19/2005,11:05,1083.50,1084.25,1083.50,1084.25,1012,407
10/19/2005,11:06,1084.25,1084.25,1084.00,1084.00,94,165
10/19/2005,11:07,1084.00,1084.75,1083.75,1084.50,2766,1127
10/19/2005,11:08,1084.50,1085.00,1084.25,1084.75,1539,474
10/19/2005,11:09,1084.75,1085.50,1084.75,1085.50,3141,422
10/19/2005,11:10,1085.25,1085.50,1084.50,1085.00,465,1841
10/19/2005,11:11,1084.75,1085.50,1084.75,1085.00,1915,1309
10/19/2005,11:12,1085.00,1085.25,1084.75,1084.75,183,431
10/19/2005,11:13,1085.00,1085.25,1084.75,1085.00,573,637
10/19/2005,11:14,1085.25,1086.00,1085.00,1086.00,3429,194
10/19/2005,11:15,1086.00,1086.00,1085.00,1085.25,948,1481
10/19/2005,11:16,1085.25,1085.50,1085.25,1085.25,279,240
10/19/2005,11:17,1085.25,1085.50,1085.00,1085.25,496,77
10/19/2005,11:18,1085.00,1085.25,1084.75,1084.75,102,817
10/19/2005,11:19,1084.75,1085.00,1084.50,1084.50,91,1443
10/19/2005,11:20,1084.75,1084.75,1084.50,1084.50,319,80
10/19/2005,11:21,1084.75,1084.75,1084.25,1084.50,576,1270
10/19/2005,11:22,1084.50,1085.50,1084.25,1085.00,2133,875
10/19/2005,11:23,1085.25,1085.50,1085.00,1085.25,490,285
10/19/2005,11:24,1085.25,1085.25,1085.00,1085.00,209,6
10/19/2005,11:25,1085.00,1085.50,1084.75,1085.25,313,395
10/19/2005,11:26,1085.25,1086.00,1085.25,1086.00,2148,471
10/19/2005,11:27,1086.00,1086.75,1085.75,1086.25,4668,1151
10/19/2005,11:28,1086.25,1086.50,1086.00,1086.25,642,717
10/19/2005,11:29,1086.25,1086.50,1086.00,1086.25,1080,270
10/19/2005,11:30,1086.25,1086.75,1086.00,1086.25,861,952
10/19/2005,11:31,1086.25,1087.25,1086.25,1087.25,3676,851
10/19/2005,11:32,1087.25,1088.00,1087.00,1087.75,2730,2080
10/19/2005,11:33,1087.50,1087.75,1087.50,1087.50,172,918
10/19/2005,11:34,1087.50,1087.75,1087.00,1087.00,772,3493
10/19/2005,11:35,1087.00,1088.50,1087.00,1088.50,5433,699
10/19/2005,11:36,1088.50,1089.25,1088.25,1088.50,4591,2055
10/19/2005,11:37,1088.50,1089.00,1088.50,1088.75,1713,795
10/19/2005,11:38,1088.75,1089.00,1088.50,1088.75,1098,751
10/19/2005,11:39,1088.75,1089.00,1088.50,1088.50,399,394
10/19/2005,11:40,1088.50,1089.00,1088.00,1088.50,1772,1345
10/19/2005,11:41,1088.75,1088.75,1088.25,1088.25,93,425
10/19/2005,11:42,1088.25,1088.50,1088.00,1088.25,888,564
10/19/2005,11:43,1088.25,1088.50,1088.00,1088.25,354,353
10/19/2005,11:44,1088.50,1088.75,1088.25,1088.75,1697,295
10/19/2005,11:45,1088.50,1089.00,1088.00,1088.25,541,855
10/19/2005,11:46,1088.25,1088.50,1087.25,1087.25,2067,3039
10/19/2005,11:47,1087.25,1087.50,1086.50,1086.75,735,2877
10/19/2005,11:48,1086.75,1087.00,1086.00,1087.00,1959,2449
10/19/2005,11:49,1086.75,1087.00,1086.50,1086.50,270,875
10/19/2005,11:50,1086.50,1087.00,1086.50,1086.75,149,141
10/19/2005,11:51,1086.75,1087.00,1086.50,1087.00,563,326
10/19/2005,11:52,1086.75,1087.00,1086.75,1087.00,700,30
10/19/2005,11:53,1086.75,1087.00,1086.25,1086.25,41,1460
10/19/2005,11:54,1086.25,1086.25,1085.75,1086.00,1276,2297
10/19/2005,11:55,1086.00,1086.50,1086.00,1086.25,494,446
10/19/2005,11:56,1086.25,1087.25,1086.00,1087.00,1756,233
10/19/2005,11:57,1087.00,1087.75,1086.75,1087.50,1765,1254
10/19/2005,11:58,1087.25,1087.50,1086.50,1086.75,508,1427
10/19/2005,11:59,1086.75,1087.00,1086.50,1086.75,263,251
10/19/2005,12:00,1086.75,1087.25,1086.50,1087.00,1105,819
10/19/2005,12:01,1087.00,1087.25,1086.50,1086.50,170,833
10/19/2005,12:02,1086.50,1086.75,1086.50,1086.75,840,182
10/19/2005,12:03,1086.75,1086.75,1086.25,1086.25,197,369
10/19/2005,12:04,1086.50,1086.75,1085.75,1086.00,377,2182
10/19/2005,12:05,1086.00,1086.25,1085.75,1086.00,247,780
10/19/2005,12:06,1085.75,1085.75,1085.00,1085.25,278,3329
10/19/2005,12:07,1085.00,1086.00,1085.00,1085.75,2262,37
10/19/2005,12:08,1086.00,1086.00,1085.50,1086.00,630,600
10/19/2005,12:09,1085.75,1086.25,1085.50,1085.75,255,440
10/19/2005,12:10,1085.50,1085.75,1085.50,1085.75,51,265
10/19/2005,12:11,1085.75,1086.00,1085.50,1085.50,148,432
10/19/2005,12:12,1085.50,1085.75,1085.25,1085.50,261,390
10/19/2005,12:13,1085.50,1086.00,1085.25,1086.00,522,134
10/19/2005,12:14,1085.75,1086.25,1085.75,1086.25,667,185
10/19/2005,12:15,1086.25,1087.50,1086.00,1087.50,2929,225
10/19/2005,12:16,1087.50,1087.75,1087.25,1087.25,317,919
10/19/2005,12:17,1087.00,1088.75,1087.00,1088.50,3797,1802
10/19/2005,12:18,1088.50,1089.00,1088.25,1088.25,1143,891
10/19/2005,12:19,1088.25,1088.50,1088.00,1088.25,257,370
10/19/2005,12:20,1088.25,1088.50,1088.00,1088.00,14,919
10/19/2005,12:21,1088.00,1089.00,1087.75,1088.75,1109,358
10/19/2005,12:22,1089.00,1089.75,1088.75,1089.25,3071,1462
10/19/2005,12:23,1089.25,1089.75,1089.25,1089.50,1446,966
10/19/2005,12:24,1089.50,1090.00,1089.25,1089.50,1799,516
10/19/2005,12:25,1089.50,1089.75,1089.00,1089.00,433,1052
10/19/2005,12:26,1089.00,1089.25,1088.25,1088.25,784,2128
10/19/2005,12:27,1088.00,1088.25,1087.00,1087.25,1829,3301
10/19/2005,12:28,1087.25,1087.75,1087.25,1087.75,421,102
10/19/2005,12:29,1087.75,1088.75,1087.50,1088.25,3072,636
10/19/2005,12:30,1088.25,1088.50,1088.00,1088.25,369,263
10/19/2005,12:31,1088.25,1089.50,1088.00,1089.25,1941,875
10/19/2005,12:32,1089.25,1089.50,1089.00,1089.25,463,593
10/19/2005,12:33,1089.25,1090.00,1089.00,1090.00,1843,269
10/19/2005,12:34,1090.00,1091.00,1089.75,1090.25,4918,2889
10/19/2005,12:35,1090.25,1090.50,1090.00,1090.25,612,1821
10/19/2005,12:36,1090.25,1091.50,1090.25,1091.00,5321,2782
10/19/2005,12:37,1091.00,1091.50,1091.00,1091.25,1748,1568
10/19/2005,12:38,1091.25,1091.75,1090.75,1091.00,3060,2955
10/19/2005,12:39,1091.00,1091.25,1090.50,1090.50,1190,2178
10/19/2005,12:40,1090.50,1091.00,1090.50,1090.50,966,694
10/19/2005,12:41,1090.75,1091.00,1090.50,1091.00,986,802
10/19/2005,12:42,1091.00,1091.50,1090.75,1091.25,2538,1249
10/19/2005,12:43,1091.25,1091.50,1090.75,1091.00,382,1361
10/19/2005,12:44,1090.75,1091.00,1090.75,1091.00,752,475
10/19/2005,12:45,1090.75,1091.25,1090.75,1091.25,773,185
10/19/2005,12:46,1091.00,1091.50,1090.75,1091.50,1697,1886
10/19/2005,12:47,1091.25,1091.75,1091.00,1091.25,2072,1277
10/19/2005,12:48,1091.25,1091.75,1091.00,1091.50,565,293
10/19/2005,12:49,1091.75,1091.75,1091.00,1091.00,937,1134
10/19/2005,12:50,1091.00,1091.50,1091.00,1091.25,976,312
10/19/2005,12:51,1091.25,1091.50,1090.75,1091.00,449,781
10/19/2005,12:52,1091.00,1091.00,1090.75,1090.75,1079,74
10/19/2005,12:53,1090.75,1091.25,1090.50,1090.75,1078,1272
10/19/2005,12:54,1091.00,1091.00,1090.75,1090.75,61,186
10/19/2005,12:55,1090.75,1091.00,1090.50,1090.75,1299,1124
10/19/2005,12:56,1091.00,1091.25,1090.75,1090.75,845,1019
10/19/2005,12:57,1090.75,1091.25,1090.75,1091.25,413,347
10/19/2005,12:58,1091.25,1091.50,1091.00,1091.25,937,272
10/19/2005,12:59,1091.25,1091.50,1091.00,1091.25,156,287
10/19/2005,13:00,1091.25,1091.75,1091.25,1091.50,935,235
10/19/2005,13:01,1091.50,1092.50,1091.25,1091.75,6131,3711
10/19/2005,13:02,1091.75,1091.75,1090.50,1091.50,2198,2389
10/19/2005,13:03,1091.50,1093.50,1091.50,1093.50,6696,1675
10/19/2005,13:04,1093.25,1093.50,1092.00,1092.75,2852,3764
10/19/2005,13:05,1093.00,1093.25,1092.75,1093.00,2460,1529
10/19/2005,13:06,1092.75,1094.00,1092.75,1093.75,4581,2078
10/19/2005,13:07,1094.00,1094.50,1093.50,1094.50,5661,3647
10/19/2005,13:08,1094.50,1094.75,1094.00,1094.50,3987,3515
10/19/2005,13:09,1094.75,1095.00,1094.25,1095.00,5788,1884
10/19/2005,13:10,1094.75,1095.00,1094.00,1094.00,2112,6195
10/19/2005,13:11,1094.00,1094.25,1093.75,1094.00,1025,1054
10/19/2005,13:12,1094.00,1095.00,1094.00,1095.00,2558,1675
10/19/2005,13:13,1094.75,1095.00,1093.75,1094.00,1922,2823
10/19/2005,13:14,1094.00,1094.25,1093.75,1094.25,1697,759
10/19/2005,13:15,1094.25,1094.25,1093.25,1093.25,1048,4355
10/19/2005,13:16,1093.25,1093.50,1093.00,1093.25,1272,381
10/19/2005,13:17,1093.50,1093.75,1093.25,1093.50,1333,1333
10/19/2005,13:18,1093.50,1093.50,1092.75,1093.00,936,1856
10/19/2005,13:19,1093.00,1093.50,1092.75,1093.00,846,661
10/19/2005,13:20,1093.25,1093.50,1092.75,1093.00,930,1105
10/19/2005,13:21,1093.25,1093.25,1092.50,1092.75,790,1936
10/19/2005,13:22,1092.75,1093.00,1092.50,1092.50,450,1244
10/19/2005,13:23,1092.75,1092.75,1092.25,1092.75,1189,1019
10/19/2005,13:24,1092.75,1093.50,1092.75,1093.25,1330,1309
10/19/2005,13:25,1093.25,1093.25,1092.50,1093.00,1202,1250
10/19/2005,13:26,1093.00,1093.25,1092.75,1093.00,120,282
10/19/2005,13:27,1093.00,1093.50,1093.00,1093.50,1389,460
10/19/2005,13:28,1093.50,1094.25,1093.25,1094.25,2739,439
10/19/2005,13:29,1094.25,1095.00,1094.00,1094.75,3360,893
10/19/2005,13:30,1094.75,1096.75,1094.50,1096.50,9374,5542
10/19/2005,13:31,1096.50,1096.75,1096.00,1096.25,2537,1989
10/19/2005,13:32,1096.25,1097.50,1096.00,1097.25,7912,3412
10/19/2005,13:33,1097.00,1098.00,1097.00,1097.50,4862,4266
10/19/2005,13:34,1097.50,1097.75,1097.00,1097.25,2084,1986
10/19/2005,13:35,1097.25,1097.50,1096.75,1097.50,1413,2110
10/19/2005,13:36,1097.50,1097.50,1096.75,1097.00,1362,1743
10/19/2005,13:37,1097.25,1097.25,1096.75,1097.00,244,1086
10/19/2005,13:38,1097.25,1097.50,1097.00,1097.00,802,1357
10/19/2005,13:39,1097.00,1098.25,1096.75,1097.50,4424,3077
10/19/2005,13:40,1097.75,1098.50,1097.50,1097.75,2618,3283
10/19/2005,13:41,1098.00,1098.00,1097.00,1097.25,1678,2234
10/19/2005,13:42,1097.25,1097.75,1096.75,1097.75,1727,694
10/19/2005,13:43,1097.75,1097.75,1097.00,1097.25,679,1313
10/19/2005,13:44,1097.00,1097.25,1096.50,1097.00,831,1907
10/19/2005,13:45,1097.00,1097.25,1096.50,1097.25,500,1584
10/19/2005,13:46,1097.25,1097.25,1096.75,1097.00,187,401
10/19/2005,13:47,1096.75,1097.25,1096.75,1097.00,1040,403
10/19/2005,13:48,1097.00,1097.25,1096.75,1096.75,755,1149
10/19/2005,13:49,1096.75,1097.50,1096.75,1097.25,1369,1122
10/19/2005,13:50,1097.25,1098.25,1097.25,1098.00,2638,961
10/19/2005,13:51,1098.25,1099.00,1098.00,1098.25,3660,2906
10/19/2005,13:52,1098.25,1098.75,1098.00,1098.50,1494,2357
10/19/2005,13:53,1098.50,1098.50,1097.75,1097.75,1146,1805
10/19/2005,13:54,1097.75,1098.25,1097.75,1098.25,465,527
10/19/2005,13:55,1098.25,1098.50,1098.00,1098.50,666,601
10/19/2005,13:56,1098.25,1099.00,1098.00,1099.00,3114,660
10/19/2005,13:57,1099.00,1099.25,1098.25,1098.75,1256,2108
10/19/2005,13:58,1098.75,1099.75,1098.50,1099.50,3051,403
10/19/2005,13:59,1099.50,1100.00,1099.00,1099.00,2729,2748
10/19/2005,14:00,1099.00,1099.25,1098.75,1099.00,1408,1405
10/19/2005,14:01,1099.00,1099.25,1098.75,1098.75,1220,1172
10/19/2005,14:02,1099.00,1099.50,1098.75,1099.25,1064,1130
10/19/2005,14:03,1099.00,1099.50,1099.00,1099.50,295,147
10/19/2005,14:04,1099.50,1100.00,1099.25,1099.50,1219,531
10/19/2005,14:05,1099.75,1100.50,1099.50,1100.00,3057,2033
10/19/2005,14:06,1100.00,1101.00,1100.00,1100.50,3218,2250
10/19/2005,14:07,1100.50,1100.50,1100.00,1100.00,200,1481
10/19/2005,14:08,1100.00,1100.75,1099.75,1100.00,1935,1366
10/19/2005,14:09,1099.75,1100.50,1099.75,1100.00,729,680
10/19/2005,14:10,1100.00,1100.50,1100.00,1100.25,1307,553
10/19/2005,14:11,1100.00,1100.50,1100.00,1100.00,746,169
10/19/2005,14:12,1100.00,1100.25,1099.50,1099.50,633,1362
10/19/2005,14:13,1099.50,1099.75,1099.50,1099.50,1122,478
10/19/2005,14:14,1099.50,1099.75,1099.25,1099.50,399,1268
10/19/2005,14:15,1099.50,1100.00,1099.00,1099.25,1022,1416
10/19/2005,14:16,1099.25,1099.75,1099.00,1099.50,2218,635
10/19/2005,14:17,1099.50,1100.00,1099.25,1099.75,1391,345
10/19/2005,14:18,1099.75,1100.00,1099.50,1099.75,50,676
10/19/2005,14:19,1099.75,1099.75,1099.00,1099.50,202,1332
10/19/2005,14:20,1099.50,1099.50,1099.25,1099.25,81,629
10/19/2005,14:21,1099.50,1099.50,1099.00,1099.50,675,375
10/19/2005,14:22,1099.50,1099.75,1099.25,1099.25,499,979
10/19/2005,14:23,1099.50,1100.00,1099.25,1100.00,1725,408
10/19/2005,14:24,1099.75,1100.50,1099.75,1100.25,2251,1127
10/19/2005,14:25,1100.25,1101.25,1100.25,1100.75,4527,1981
10/19/2005,14:26,1100.75,1101.00,1100.50,1100.75,488,1003
10/19/2005,14:27,1100.75,1101.25,1100.50,1101.00,1103,674
10/19/2005,14:28,1100.75,1101.25,1100.50,1101.00,1659,901
10/19/2005,14:29,1101.00,1101.00,1100.75,1100.75,561,726
10/19/2005,14:30,1100.75,1101.25,1100.75,1100.75,653,601
10/19/2005,14:31,1101.00,1101.50,1100.75,1101.00,2663,1799
10/19/2005,14:32,1101.00,1101.25,1100.75,1100.75,153,434
10/19/2005,14:33,1101.00,1101.00,1100.50,1100.50,979,1658
10/19/2005,14:34,1100.50,1100.75,1100.25,1100.50,550,656
10/19/2005,14:35,1100.50,1101.00,1100.25,1100.75,802,366
10/19/2005,14:36,1100.75,1101.00,1100.25,1100.50,745,1448
10/19/2005,14:37,1100.50,1100.50,1100.00,1100.00,140,697
10/19/2005,14:38,1100.25,1100.75,1100.00,1100.75,1688,444
10/19/2005,14:39,1100.75,1101.50,1100.50,1101.25,2306,292
10/19/2005,14:40,1101.25,1101.75,1101.25,1101.50,2268,1742
10/19/2005,14:41,1101.50,1102.75,1101.25,1102.50,10617,3075
10/19/2005,14:42,1102.50,1103.00,1102.50,1102.50,3325,2550
10/19/2005,14:43,1102.75,1103.00,1102.50,1103.00,4101,796
10/19/2005,14:44,1103.00,1103.75,1102.75,1103.50,6274,786
10/19/2005,14:45,1103.50,1104.50,1103.50,1104.25,6586,3368
10/19/2005,14:46,1104.25,1104.50,1103.50,1103.75,1181,3077
10/19/2005,14:47,1103.50,1104.00,1103.50,1103.75,1411,1664
10/19/2005,14:48,1103.75,1104.25,1103.50,1103.75,2919,2574
10/19/2005,14:49,1103.75,1104.25,1103.75,1104.00,1732,990
10/19/2005,14:50,1104.25,1104.25,1103.75,1103.75,1827,1488
10/19/2005,14:51,1104.00,1104.25,1103.50,1103.75,1462,2089
10/19/2005,14:52,1103.75,1104.75,1103.75,1104.25,3772,2362
10/19/2005,14:53,1104.25,1105.00,1104.25,1104.75,4955,3058
10/19/2005,14:54,1104.75,1105.25,1104.75,1105.00,2006,1481
10/19/2005,14:55,1104.75,1105.50,1104.75,1105.50,4947,1116
10/19/2005,14:56,1105.50,1106.00,1105.00,1105.50,4276,5511
10/19/2005,14:57,1105.50,1105.75,1105.25,1105.25,1018,1882
10/19/2005,14:58,1105.25,1105.75,1105.25,1105.25,1769,1292
10/19/2005,14:59,1105.50,1106.00,1105.50,1106.00,2804,1235
10/19/2005,15:00,1105.75,1106.25,1105.75,1106.25,8950,4097
10/19/2005,15:01,1106.25,1106.75,1106.00,1106.00,7944,6065
10/19/2005,15:02,1106.00,1106.50,1106.00,1106.25,2582,3097
10/19/2005,15:03,1106.25,1106.75,1106.25,1106.25,1735,3795
10/19/2005,15:04,1106.25,1106.50,1106.00,1106.25,1424,1660
10/19/2005,15:05,1106.50,1106.50,1106.00,1106.50,1138,1376
10/19/2005,15:06,1106.50,1107.00,1106.50,1106.50,3828,1775
10/19/2005,15:07,1106.50,1107.25,1106.50,1107.00,4927,2370
10/19/2005,15:08,1107.00,1107.25,1106.50,1106.75,1325,1460
10/19/2005,15:09,1107.00,1107.50,1107.00,1107.25,1450,192
10/19/2005,15:10,1107.50,1107.50,1107.25,1107.25,552,3046
10/19/2005,15:11,1107.25,1107.50,1107.00,1107.25,2552,743
10/19/2005,15:12,1107.50,1107.75,1107.25,1107.25,1308,3579
10/19/2005,15:13,1107.25,1108.00,1107.25,1107.50,2179,1324
10/19/2005,15:14,1107.50,1107.75,1107.25,1107.25,619,1894
10/19/2005,15:15,1107.25,1107.50,1107.00,1107.25,3006,3958
10/19/2005,15:30,1106.00,1106.00,1106.00,1106.00,0,203
10/19/2005,15:31,1106.00,1106.50,1105.75,1106.50,302,498
10/19/2005,15:32,1106.50,1106.75,1106.25,1106.25,58,146
10/19/2005,15:33,1106.50,1106.50,1106.25,1106.50,263,31
10/19/2005,15:34,1106.50,1106.75,1106.50,1106.50,137,186
10/19/2005,15:35,1106.50,1106.75,1106.25,1106.50,98,35
10/19/2005,15:36,1106.50,1106.75,1106.50,1106.75,5,13
10/19/2005,15:37,1106.50,1106.75,1106.50,1106.50,13,309
10/19/2005,15:38,1106.50,1106.75,1106.50,1106.75,205,123
10/19/2005,15:39,1106.50,1106.75,1106.50,1106.75,6,16
10/19/2005,15:40,1106.50,1106.75,1106.50,1106.50,6,268
10/19/2005,15:41,1106.50,1106.50,1106.50,1106.50,0,31
10/19/2005,15:42,1106.50,1106.75,1106.50,1106.75,4,5
10/19/2005,15:43,1106.75,1106.75,1106.50,1106.75,21,55
10/19/2005,15:44,1106.75,1106.75,1106.75,1106.75,330,0
10/19/2005,15:45,1106.50,1106.75,1106.50,1106.50,106,42
10/19/2005,15:46,1106.75,1106.75,1106.50,1106.50,4,125
10/19/2005,15:47,1106.50,1106.50,1106.50,1106.50,0,688
10/19/2005,15:48,1106.50,1106.50,1106.25,1106.25,0,19
10/19/2005,15:49,1106.50,1106.50,1106.50,1106.50,11,0
10/19/2005,15:50,1106.50,1106.50,1106.50,1106.50,202,0
10/19/2005,15:51,1106.50,1106.50,1106.25,1106.25,242,5
10/19/2005,15:52,1106.50,1106.50,1106.25,1106.25,5,1
10/19/2005,15:54,1106.50,1106.50,1106.25,1106.50,28,16
10/19/2005,15:55,1106.25,1106.25,1106.25,1106.25,0,10
10/19/2005,15:56,1106.50,1106.75,1106.25,1106.50,101,51
10/19/2005,15:57,1106.50,1106.50,1106.50,1106.50,6,0
10/19/2005,15:58,1106.50,1106.50,1106.25,1106.25,11,1
10/19/2005,15:59,1106.25,1106.25,1106.25,1106.25,0,10
10/19/2005,16:00,1106.25,1106.50,1106.25,1106.50,370,370
10/19/2005,17:01,1106.75,1106.75,1106.50,1106.50,307,15
10/19/2005,17:02,1106.75,1106.75,1106.75,1106.75,46,0
10/19/2005,17:03,1107.00,1107.00,1106.75,1106.75,85,22
10/19/2005,17:04,1106.75,1106.75,1106.75,1106.75,0,3
10/19/2005,17:05,1106.75,1106.75,1106.75,1106.75,0,1
10/19/2005,17:06,1106.75,1106.75,1106.75,1106.75,0,3
10/19/2005,17:07,1106.75,1106.75,1106.75,1106.75,0,1
10/19/2005,17:08,1107.00,1107.00,1107.00,1107.00,1,0
10/19/2005,17:09,1107.00,1107.00,1106.75,1106.75,4,5
10/19/2005,17:10,1106.75,1107.00,1106.75,1107.00,33,1
10/19/2005,17:11,1106.75,1107.00,1106.75,1107.00,1,84
10/19/2005,17:12,1106.75,1106.75,1106.75,1106.75,0,21
10/19/2005,17:13,1106.75,1106.75,1106.75,1106.75,0,4
10/19/2005,17:14,1106.75,1107.00,1106.75,1107.00,1,20
10/19/2005,17:15,1106.50,1106.50,1106.50,1106.50,0,2
10/19/2005,17:16,1106.50,1106.75,1106.50,1106.75,10,2
10/19/2005,17:19,1107.00,1107.00,1107.00,1107.00,1,0
10/19/2005,17:21,1106.75,1106.75,1106.75,1106.75,0,2
10/19/2005,17:22,1106.75,1106.75,1106.75,1106.75,0,2
10/19/2005,17:23,1106.75,1106.75,1106.75,1106.75,0,5
10/19/2005,17:24,1106.75,1107.00,1106.75,1106.75,31,10
10/19/2005,17:25,1106.75,1106.75,1106.75,1106.75,0,33
10/19/2005,17:26,1106.75,1106.75,1106.75,1106.75,0,25
10/19/2005,17:27,1106.75,1106.75,1106.75,1106.75,0,2
10/19/2005,17:28,1106.50,1106.75,1106.50,1106.75,10,2
10/19/2005,17:31,1106.75,1106.75,1106.50,1106.50,1,5
10/19/2005,17:32,1106.50,1106.50,1106.50,1106.50,0,61
10/19/2005,17:33,1106.50,1106.50,1106.50,1106.50,0,2
10/19/2005,17:34,1106.50,1106.50,1106.50,1106.50,0,11
10/19/2005,17:35,1106.50,1106.50,1106.50,1106.50,0,7
10/19/2005,17:36,1106.50,1106.50,1106.50,1106.50,0,3
10/19/2005,17:39,1106.75,1106.75,1106.75,1106.75,1,0
10/19/2005,17:41,1106.50,1106.50,1106.50,1106.50,0,1
10/19/2005,17:43,1106.75,1106.75,1106.75,1106.75,10,0
10/19/2005,17:44,1106.50,1106.50,1106.50,1106.50,0,1
10/19/2005,17:46,1106.75,1106.75,1106.75,1106.75,4,0
10/19/2005,17:47,1106.75,1106.75,1106.75,1106.75,20,0
10/19/2005,17:48,1106.50,1106.50,1106.50,1106.50,0,9
10/19/2005,17:49,1106.50,1106.50,1106.50,1106.50,0,1
10/19/2005,17:52,1106.50,1106.75,1106.50,1106.75,2,2
10/19/2005,17:53,1106.50,1106.50,1106.50,1106.50,0,1
10/19/2005,17:54,1106.75,1106.75,1106.75,1106.75,2,0
10/19/2005,17:55,1106.50,1106.50,1106.50,1106.50,0,166
10/19/2005,17:59,1106.50,1106.75,1106.25,1106.50,7,19
10/19/2005,18:00,1106.75,1106.75,1106.50,1106.50,4,23
10/19/2005,18:02,1106.50,1106.50,1106.25,1106.50,20,4
10/19/2005,18:03,1106.50,1106.50,1106.50,1106.50,2,0
10/19/2005,18:05,1106.25,1106.25,1106.25,1106.25,0,1
10/19/2005,18:06,1106.50,1106.50,1106.50,1106.50,1,0
10/19/2005,18:07,1106.50,1106.50,1106.25,1106.25,1,1
10/19/2005,18:08,1106.25,1106.25,1106.25,1106.25,0,5
10/19/2005,18:09,1106.25,1106.25,1106.25,1106.25,0,1
10/19/2005,18:10,1106.50,1106.50,1106.50,1106.50,9,0
10/19/2005,18:11,1106.50,1106.50,1106.50,1106.50,6,0
10/19/2005,18:14,1106.25,1106.50,1106.25,1106.25,1,2
10/19/2005,18:15,1106.25,1106.25,1106.25,1106.25,0,5
10/19/2005,18:16,1106.25,1106.25,1106.25,1106.25,0,30
10/19/2005,18:18,1106.25,1106.25,1106.25,1106.25,0,25
10/19/2005,18:21,1106.25,1106.25,1106.25,1106.25,0,1
10/19/2005,18:23,1106.25,1106.25,1106.25,1106.25,0,2
10/19/2005,18:24,1106.25,1106.25,1106.25,1106.25,0,1
10/19/2005,18:25,1106.25,1106.25,1106.25,1106.25,0,3
10/19/2005,18:26,1106.25,1106.25,1106.25,1106.25,0,1
10/19/2005,18:27,1106.25,1106.25,1106.25,1106.25,0,1
10/19/2005,18:29,1106.25,1106.25,1106.25,1106.25,0,101
10/19/2005,18:31,1106.25,1106.25,1106.25,1106.25,0,5
10/19/2005,18:32,1106.25,1106.25,1106.25,1106.25,0,1
10/19/2005,18:35,1106.25,1106.25,1106.25,1106.25,0,2
10/19/2005,18:36,1106.25,1106.25,1106.25,1106.25,0,2
10/19/2005,18:37,1106.50,1106.50,1106.25,1106.25,2,3
10/19/2005,18:40,1106.50,1106.50,1106.50,1106.50,118,0
10/19/2005,18:41,1106.50,1106.50,1106.50,1106.50,3,0
10/19/2005,18:43,1106.75,1106.75,1106.75,1106.75,3,0
10/19/2005,18:44,1106.75,1106.75,1106.50,1106.50,4,12
10/19/2005,18:45,1106.75,1106.75,1106.50,1106.50,2,4
10/19/2005,18:46,1106.50,1106.50,1106.50,1106.50,0,12
10/19/2005,18:47,1106.50,1106.50,1106.50,1106.50,0,13
10/19/2005,18:48,1106.50,1106.50,1106.50,1106.50,0,2
10/19/2005,18:49,1106.50,1106.50,1106.50,1106.50,0,5
10/19/2005,18:50,1106.75,1106.75,1106.50,1106.50,6,7
10/19/2005,18:53,1106.50,1106.50,1106.50,1106.50,0,1
10/19/2005,18:55,1106.75,1106.75,1106.75,1106.75,2,0
10/19/2005,18:57,1106.50,1106.50,1106.50,1106.50,0,2
10/19/2005,18:58,1106.50,1106.50,1106.50,1106.50,0,1
10/19/2005,18:59,1106.50,1106.75,1106.25,1106.75,38,35
10/19/2005,19:01,1106.50,1106.50,1106.50,1106.50,0,2
10/19/2005,19:02,1106.50,1106.50,1106.50,1106.50,0,10
10/19/2005,19:03,1106.75,1106.75,1106.75,1106.75,3,0
10/19/2005,19:10,1106.50,1106.50,1106.50,1106.50,0,1
10/19/2005,19:12,1106.75,1106.75,1106.50,1106.50,10,1
10/19/2005,19:13,1106.50,1106.50,1106.50,1106.50,0,6
10/19/2005,19:15,1106.50,1106.50,1106.25,1106.50,5,119
10/19/2005,19:16,1106.50,1106.50,1106.50,1106.50,2,0
10/19/2005,19:19,1106.50,1106.50,1106.50,1106.50,14,0
10/19/2005,19:20,1106.50,1106.50,1106.50,1106.50,35,0
10/19/2005,19:21,1106.75,1106.75,1106.50,1106.50,1,1
10/19/2005,19:27,1106.75,1106.75,1106.75,1106.75,50,0
10/19/2005,19:28,1106.75,1106.75,1106.75,1106.75,104,0
10/19/2005,19:29,1106.75,1106.75,1106.75,1106.75,5,0
10/19/2005,19:30,1106.75,1106.75,1106.75,1106.75,1,0
10/19/2005,19:33,1107.00,1107.00,1106.75,1106.75,4,1
10/19/2005,19:34,1106.75,1106.75,1106.75,1106.75,0,20
10/19/2005,19:35,1106.75,1107.00,1106.75,1107.00,1,1
10/19/2005,19:36,1106.75,1106.75,1106.75,1106.75,0,1
10/19/2005,19:38,1106.75,1106.75,1106.75,1106.75,0,4
10/19/2005,19:40,1107.00,1107.00,1107.00,1107.00,49,0
10/19/2005,19:41,1106.75,1106.75,1106.75,1106.75,0,5
10/19/2005,19:42,1106.75,1106.75,1106.75,1106.75,0,1
10/19/2005,19:43,1106.75,1106.75,1106.75,1106.75,0,1
10/19/2005,19:44,1107.00,1107.00,1107.00,1107.00,3,0
10/19/2005,19:46,1106.75,1106.75,1106.75,1106.75,0,11
10/19/2005,19:47,1106.75,1106.75,1106.75,1106.75,0,118
10/19/2005,19:49,1106.50,1106.50,1106.50,1106.50,0,100
10/19/2005,19:50,1106.50,1106.50,1106.50,1106.50,0,72
10/19/2005,19:52,1106.75,1106.75,1106.75,1106.75,3,0
10/19/2005,19:53,1106.75,1106.75,1106.75,1106.75,1,0
10/19/2005,19:57,1106.75,1106.75,1106.75,1106.75,43,0
10/19/2005,19:58,1106.75,1106.75,1106.75,1106.75,13,0
10/19/2005,19:59,1106.75,1106.75,1106.75,1106.75,3,0
10/19/2005,20:00,1106.75,1106.75,1106.75,1106.75,2,0
10/19/2005,20:01,1106.75,1106.75,1106.75,1106.75,2,0
10/19/2005,20:03,1106.75,1106.75,1106.75,1106.75,41,0
10/19/2005,20:04,1106.75,1107.00,1106.75,1107.00,6,0
10/19/2005,20:07,1106.75,1107.00,1106.75,1107.00,1,2
10/19/2005,20:08,1107.00,1107.00,1107.00,1107.00,2,0
10/19/2005,20:09,1107.00,1107.25,1106.75,1107.00,183,21
10/19/2005,20:10,1107.00,1107.00,1107.00,1107.00,0,5
10/19/2005,20:11,1107.00,1107.00,1107.00,1107.00,0,3
10/19/2005,20:13,1107.00,1107.25,1107.00,1107.00,15,52
10/19/2005,20:14,1107.00,1107.00,1107.00,1107.00,0,12
10/19/2005,20:15,1107.25,1107.25,1107.25,1107.25,7,0
10/19/2005,20:17,1107.00,1107.00,1107.00,1107.00,0,16
10/19/2005,20:18,1107.00,1107.00,1107.00,1107.00,0,6
10/19/2005,20:21,1107.00,1107.00,1107.00,1107.00,0,45
10/19/2005,20:22,1107.00,1107.00,1107.00,1107.00,0,7
10/19/2005,20:23,1107.00,1107.00,1107.00,1107.00,0,4
10/19/2005,20:24,1107.00,1107.00,1107.00,1107.00,0,5
10/19/2005,20:25,1107.25,1107.25,1106.75,1107.00,3,6
10/19/2005,20:26,1107.00,1107.00,1107.00,1107.00,0,18
10/19/2005,20:27,1107.00,1107.00,1107.00,1107.00,0,4
10/19/2005,20:32,1107.00,1107.00,1107.00,1107.00,0,1
10/19/2005,20:33,1107.25,1107.25,1107.25,1107.25,1,0
10/19/2005,20:34,1107.00,1107.25,1107.00,1107.25,1,2
10/19/2005,20:35,1107.25,1107.25,1107.25,1107.25,2,0
10/19/2005,20:36,1107.25,1107.25,1107.00,1107.25,5,50
10/19/2005,20:37,1107.25,1107.25,1107.25,1107.25,8,0
10/19/2005,20:39,1107.00,1107.00,1107.00,1107.00,0,1
10/19/2005,20:41,1107.25,1107.50,1107.25,1107.50,224,0
10/19/2005,20:42,1107.25,1107.50,1107.25,1107.25,12,3
10/19/2005,20:43,1107.50,1107.50,1107.25,1107.25,2,50
10/19/2005,20:45,1107.25,1107.25,1107.25,1107.25,0,20
10/19/2005,20:48,1107.50,1107.50,1107.50,1107.50,2,0
10/19/2005,20:50,1107.25,1107.25,1107.25,1107.25,0,5
10/19/2005,20:51,1107.25,1107.25,1107.25,1107.25,0,1
10/19/2005,20:54,1107.50,1107.50,1107.25,1107.25,50,35
10/19/2005,20:55,1107.25,1107.25,1107.25,1107.25,0,2
10/19/2005,20:56,1107.25,1107.25,1107.25,1107.25,0,50
10/19/2005,20:57,1107.50,1107.50,1107.25,1107.25,1,7
10/19/2005,20:58,1107.25,1107.25,1107.25,1107.25,0,39
10/19/2005,20:59,1107.25,1107.50,1107.25,1107.50,3,50
10/19/2005,21:00,1107.25,1107.25,1107.25,1107.25,0,159
10/19/2005,21:01,1107.25,1107.25,1107.25,1107.25,0,22
10/19/2005,21:02,1107.25,1107.25,1107.25,1107.25,0,1
10/19/2005,21:03,1107.25,1107.25,1107.25,1107.25,0,51
10/19/2005,21:05,1107.50,1107.50,1107.25,1107.25,2,50
10/19/2005,21:06,1107.25,1107.25,1107.25,1107.25,0,42
10/19/2005,21:07,1107.50,1107.50,1107.25,1107.25,5,6
10/19/2005,21:08,1107.25,1107.25,1107.25,1107.25,0,4
10/19/2005,21:09,1107.50,1107.50,1107.50,1107.50,2,0
10/19/2005,21:10,1107.50,1107.50,1107.50,1107.50,2,0
10/19/2005,21:12,1107.50,1107.50,1107.50,1107.50,2,0
10/19/2005,21:13,1107.50,1107.50,1107.50,1107.50,20,0
10/19/2005,21:14,1107.50,1107.50,1107.25,1107.25,4,5
10/19/2005,21:15,1107.25,1107.25,1107.25,1107.25,0,1
10/19/2005,21:16,1107.25,1107.25,1107.25,1107.25,0,15
10/19/2005,21:17,1107.50,1107.50,1107.50,1107.50,4,0
10/19/2005,21:20,1107.25,1107.25,1107.25,1107.25,0,68
10/19/2005,21:21,1107.25,1107.25,1107.25,1107.25,0,30
10/19/2005,21:22,1107.25,1107.25,1107.25,1107.25,0,11
10/19/2005,21:23,1107.25,1107.25,1107.25,1107.25,0,18
10/19/2005,21:24,1107.25,1107.25,1107.25,1107.25,0,5
10/19/2005,21:25,1107.25,1107.25,1107.25,1107.25,0,10
10/19/2005,21:27,1107.50,1107.50,1107.50,1107.50,2,0
10/19/2005,21:28,1107.25,1107.25,1107.25,1107.25,0,6
10/19/2005,21:31,1107.25,1107.25,1107.25,1107.25,0,4
10/19/2005,21:41,1107.25,1107.25,1107.25,1107.25,0,5
10/19/2005,21:42,1107.50,1107.50,1107.50,1107.50,5,0
10/19/2005,21:43,1107.50,1107.50,1107.50,1107.50,1,0
10/19/2005,21:47,1107.25,1107.25,1107.25,1107.25,0,20
10/19/2005,21:48,1107.25,1107.25,1107.25,1107.25,0,14
10/19/2005,21:49,1107.25,1107.25,1107.25,1107.25,0,10
10/19/2005,21:52,1107.50,1107.50,1107.25,1107.25,4,2
10/19/2005,21:55,1107.25,1107.25,1107.25,1107.25,0,1
10/19/2005,21:56,1107.25,1107.25,1107.25,1107.25,0,2
10/19/2005,21:58,1107.25,1107.25,1107.25,1107.25,0,21
10/19/2005,21:59,1107.25,1107.50,1107.25,1107.50,3,1
10/19/2005,22:00,1107.25,1107.25,1107.25,1107.25,0,137
10/19/2005,22:03,1107.25,1107.25,1107.25,1107.25,0,3
10/19/2005,22:04,1107.25,1107.25,1107.25,1107.25,0,5
10/19/2005,22:05,1107.25,1107.25,1107.25,1107.25,0,25
10/19/2005,22:06,1107.25,1107.25,1107.25,1107.25,0,6
10/19/2005,22:07,1107.25,1107.50,1107.25,1107.50,1,2
10/19/2005,22:08,1107.50,1107.50,1107.25,1107.25,1,1
10/19/2005,22:09,1107.25,1107.25,1107.25,1107.25,0,5
10/19/2005,22:10,1107.50,1107.50,1107.50,1107.50,1,0
10/19/2005,22:15,1107.25,1107.50,1107.25,1107.50,5,20
10/19/2005,22:17,1107.50,1107.50,1107.50,1107.50,1,0
10/19/2005,22:18,1107.50,1107.50,1107.25,1107.25,50,30
10/19/2005,22:19,1107.25,1107.25,1107.00,1107.00,0,15
10/19/2005,22:21,1107.25,1107.25,1107.25,1107.25,1,0
10/19/2005,22:22,1107.00,1107.25,1107.00,1107.25,5,10
10/19/2005,22:23,1107.25,1107.25,1107.25,1107.25,1,0
10/19/2005,22:28,1107.25,1107.25,1107.25,1107.25,8,0
10/19/2005,22:33,1107.00,1107.25,1107.00,1107.25,26,2
10/19/2005,22:34,1107.50,1107.50,1107.25,1107.25,1,1
10/19/2005,22:35,1107.25,1107.25,1107.25,1107.25,0,1
10/19/2005,22:37,1107.25,1107.25,1107.25,1107.25,0,3
10/19/2005,22:38,1107.25,1107.25,1107.25,1107.25,0,15
10/19/2005,22:39,1107.25,1107.25,1107.25,1107.25,0,10
10/19/2005,22:40,1107.25,1107.25,1107.25,1107.25,0,3
10/19/2005,22:42,1107.50,1107.50,1107.50,1107.50,2,0
10/19/2005,22:43,1107.50,1107.75,1107.50,1107.50,265,9
10/19/2005,22:44,1107.25,1107.50,1107.25,1107.50,10,2
10/19/2005,22:45,1107.50,1107.50,1107.50,1107.50,15,0
10/19/2005,22:46,1107.50,1107.50,1107.50,1107.50,4,0
10/19/2005,22:47,1107.75,1107.75,1107.75,1107.75,1,0
10/19/2005,22:50,1107.25,1107.25,1107.25,1107.25,0,1
10/19/2005,22:51,1107.50,1107.75,1107.50,1107.50,38,4
10/19/2005,22:52,1107.50,1107.50,1107.50,1107.50,0,5
10/19/2005,22:53,1107.50,1107.50,1107.50,1107.50,0,6
10/19/2005,22:54,1107.50,1107.50,1107.50,1107.50,0,9
10/19/2005,22:55,1107.50,1107.50,1107.50,1107.50,0,3
10/19/2005,22:56,1107.50,1107.50,1107.50,1107.50,0,2
10/19/2005,22:57,1107.50,1107.50,1107.50,1107.50,0,5
10/19/2005,22:59,1107.50,1107.75,1107.50,1107.75,3,2
10/19/2005,23:00,1107.50,1107.50,1107.50,1107.50,0,3
10/19/2005,23:01,1107.50,1107.75,1107.50,1107.75,21,7
10/19/2005,23:02,1107.75,1107.75,1107.75,1107.75,38,0
10/19/2005,23:04,1107.50,1107.50,1107.50,1107.50,0,13
10/19/2005,23:05,1107.50,1107.50,1107.50,1107.50,0,2
10/19/2005,23:06,1107.50,1107.50,1107.50,1107.50,0,11
10/19/2005,23:07,1107.50,1107.50,1107.50,1107.50,0,15
10/19/2005,23:08,1107.50,1107.50,1107.50,1107.50,0,1
10/19/2005,23:11,1107.50,1107.50,1107.50,1107.50,0,11
10/19/2005,23:12,1107.50,1107.50,1107.50,1107.50,0,4
10/19/2005,23:13,1107.50,1107.50,1107.50,1107.50,0,1
10/19/2005,23:14,1107.25,1107.50,1107.25,1107.50,6,1
10/19/2005,23:15,1107.50,1107.50,1107.50,1107.50,5,0
10/19/2005,23:16,1107.50,1107.50,1107.50,1107.50,9,0
10/19/2005,23:17,1107.50,1107.50,1107.50,1107.50,6,0
10/19/2005,23:18,1107.50,1107.75,1107.50,1107.75,68,0
10/19/2005,23:19,1107.75,1108.00,1107.75,1107.75,11,5
10/19/2005,23:20,1107.75,1107.75,1107.75,1107.75,0,1
10/19/2005,23:21,1107.75,1108.00,1107.75,1108.00,10,9
10/19/2005,23:22,1107.75,1108.00,1107.75,1107.75,6,10
10/19/2005,23:23,1107.50,1107.50,1107.50,1107.50,0,5
10/19/2005,23:24,1107.50,1107.50,1107.50,1107.50,0,9
10/19/2005,23:25,1107.50,1107.50,1107.50,1107.50,0,5
10/19/2005,23:28,1107.50,1107.75,1107.50,1107.75,1,1
10/19/2005,23:29,1107.75,1107.75,1107.75,1107.75,5,0
10/19/2005,23:30,1107.50,1107.50,1107.50,1107.50,0,6
10/19/2005,23:31,1107.50,1107.50,1107.50,1107.50,0,22
10/19/2005,23:32,1107.50,1107.50,1107.50,1107.50,0,5
10/19/2005,23:33,1107.50,1107.75,1107.50,1107.75,1,6
10/19/2005,23:34,1107.75,1107.75,1107.75,1107.75,1,0
10/19/2005,23:35,1107.50,1107.75,1107.50,1107.75,2,34
10/19/2005,23:36,1107.50,1107.50,1107.50,1107.50,0,5
10/19/2005,23:37,1107.75,1107.75,1107.75,1107.75,2,0
10/19/2005,23:39,1107.75,1107.75,1107.75,1107.75,21,0
10/19/2005,23:41,1107.75,1107.75,1107.75,1107.75,5,0
10/19/2005,23:43,1107.75,1107.75,1107.75,1107.75,40,0
10/19/2005,23:44,1107.50,1107.50,1107.50,1107.50,0,9
10/19/2005,23:45,1107.75,1107.75,1107.75,1107.75,1,0
10/19/2005,23:46,1107.75,1107.75,1107.75,1107.75,1,0
10/19/2005,23:47,1107.50,1107.50,1107.50,1107.50,0,8
10/19/2005,23:48,1107.50,1107.50,1107.50,1107.50,0,8
10/19/2005,23:49,1107.75,1107.75,1107.50,1107.50,1,8
10/19/2005,23:51,1107.50,1107.50,1107.50,1107.50,0,25
10/19/2005,23:52,1107.50,1107.50,1107.50,1107.50,0,5
10/19/2005,23:55,1107.25,1107.25,1107.25,1107.25,0,1
10/19/2005,23:56,1107.25,1107.25,1107.25,1107.25,0,2
10/19/2005,23:57,1107.50,1107.50,1107.50,1107.50,1,0
10/19/2005,23:58,1107.50,1107.50,1107.50,1107.50,14,0
10/19/2005,23:59,1107.25,1107.25,1107.25,1107.25,0,1
10/20/2005,00:00,1107.50,1107.50,1107.50,1107.50,2,0
10/20/2005,00:04,1107.25,1107.25,1107.25,1107.25,0,4
10/20/2005,00:05,1107.25,1107.25,1107.25,1107.25,0,1
10/20/2005,00:06,1107.25,1107.25,1107.25,1107.25,0,1
10/20/2005,00:11,1107.50,1107.50,1107.25,1107.25,25,6
10/20/2005,00:12,1107.50,1107.50,1107.50,1107.50,4,0
10/20/2005,00:16,1107.25,1107.25,1107.25,1107.25,0,3
10/20/2005,00:22,1107.25,1107.25,1107.25,1107.25,0,28
10/20/2005,00:24,1107.50,1107.50,1107.50,1107.50,34,0
10/20/2005,00:25,1107.50,1107.50,1107.50,1107.50,2,0
10/20/2005,00:26,1107.50,1107.50,1107.50,1107.50,10,0
10/20/2005,00:27,1107.50,1107.50,1107.50,1107.50,2,0
10/20/2005,00:28,1107.25,1107.75,1107.25,1107.50,7,2
10/20/2005,00:30,1107.50,1107.50,1107.50,1107.50,10,0
10/20/2005,00:31,1107.50,1107.50,1107.50,1107.50,1,0
10/20/2005,00:32,1107.75,1107.75,1107.50,1107.50,45,25
10/20/2005,00:33,1107.50,1107.50,1107.50,1107.50,0,10
10/20/2005,00:34,1107.50,1107.50,1107.50,1107.50,0,7
10/20/2005,00:35,1107.50,1107.50,1107.50,1107.50,0,6
10/20/2005,00:36,1107.50,1107.50,1107.50,1107.50,0,5
10/20/2005,00:37,1107.50,1107.75,1107.50,1107.75,3,3
10/20/2005,00:38,1107.50,1107.50,1107.50,1107.50,0,5
10/20/2005,00:41,1107.50,1107.50,1107.50,1107.50,0,6
10/20/2005,00:42,1107.50,1107.50,1107.50,1107.50,0,4
10/20/2005,00:43,1107.50,1107.50,1107.50,1107.50,0,5
10/20/2005,00:44,1107.50,1107.50,1107.50,1107.50,0,6
10/20/2005,00:45,1107.50,1107.75,1107.50,1107.75,61,1
10/20/2005,00:46,1107.75,1107.75,1107.75,1107.75,53,0
10/20/2005,00:48,1107.75,1107.75,1107.50,1107.50,2,47
10/20/2005,00:49,1107.25,1107.50,1107.25,1107.25,4,93
10/20/2005,00:50,1107.25,1107.25,1107.25,1107.25,0,16
10/20/2005,00:51,1107.25,1107.25,1107.00,1107.25,2,30
10/20/2005,00:52,1107.00,1107.00,1107.00,1107.00,0,3
10/20/2005,00:53,1107.25,1107.25,1107.25,1107.25,64,0
10/20/2005,00:57,1107.50,1107.50,1107.50,1107.50,6,0
10/20/2005,00:58,1107.25,1107.25,1107.25,1107.25,0,1
10/20/2005,00:59,1107.25,1107.25,1107.25,1107.25,0,56
10/20/2005,01:00,1107.25,1107.25,1107.25,1107.25,0,1
10/20/2005,01:01,1107.00,1107.00,1106.75,1106.75,1,208
10/20/2005,01:02,1106.75,1106.75,1106.50,1106.50,14,184
10/20/2005,01:03,1106.50,1106.75,1106.50,1106.75,1,29
10/20/2005,01:04,1106.75,1106.75,1106.75,1106.75,53,0
10/20/2005,01:05,1106.75,1106.75,1106.50,1106.50,7,226
10/20/2005,01:06,1106.50,1106.50,1106.50,1106.50,0,84
10/20/2005,01:07,1106.50,1106.50,1106.50,1106.50,0,3
10/20/2005,01:08,1106.50,1106.50,1106.25,1106.25,0,366
10/20/2005,01:09,1106.25,1106.25,1106.25,1106.25,0,2
10/20/2005,01:10,1106.25,1106.25,1106.25,1106.25,0,6
10/20/2005,01:12,1106.25,1106.50,1106.25,1106.25,2,16
10/20/2005,01:13,1106.50,1106.50,1106.50,1106.50,2,0
10/20/2005,01:14,1106.50,1106.50,1106.50,1106.50,6,0
10/20/2005,01:15,1106.50,1106.50,1106.50,1106.50,2,0
10/20/2005,01:16,1106.50,1106.50,1106.50,1106.50,1,0
10/20/2005,01:17,1106.50,1106.50,1106.50,1106.50,74,0
10/20/2005,01:18,1106.50,1106.50,1106.25,1106.25,1,127
10/20/2005,01:19,1106.50,1106.50,1106.50,1106.50,5,0
10/20/2005,01:20,1106.50,1106.50,1106.25,1106.25,1,1
10/20/2005,01:21,1106.25,1106.25,1106.25,1106.25,0,2
10/20/2005,01:22,1106.25,1106.25,1106.25,1106.25,0,18
10/20/2005,01:23,1106.50,1106.50,1106.25,1106.50,18,2
10/20/2005,01:24,1106.50,1106.50,1106.50,1106.50,1,0
10/20/2005,01:25,1106.50,1106.50,1106.50,1106.50,9,0
10/20/2005,01:26,1106.75,1106.75,1106.75,1106.75,2,0
10/20/2005,01:27,1106.50,1106.50,1106.50,1106.50,0,40
10/20/2005,01:28,1106.75,1106.75,1106.50,1106.50,1,7
10/20/2005,01:29,1106.25,1106.25,1106.25,1106.25,0,64
10/20/2005,01:30,1106.50,1106.50,1106.50,1106.50,1,0
10/20/2005,01:31,1106.50,1106.50,1106.50,1106.50,2,0
10/20/2005,01:32,1106.25,1106.25,1106.25,1106.25,0,37
10/20/2005,01:33,1106.50,1106.50,1106.25,1106.50,8,1
10/20/2005,01:34,1106.25,1106.25,1106.25,1106.25,0,5
10/20/2005,01:35,1106.50,1106.50,1106.50,1106.50,35,0
10/20/2005,01:36,1106.50,1106.50,1106.25,1106.25,6,2
10/20/2005,01:37,1106.25,1106.25,1106.25,1106.25,0,11
10/20/2005,01:38,1106.50,1106.50,1106.25,1106.25,1,1
10/20/2005,01:39,1106.25,1106.50,1106.25,1106.50,5,2
10/20/2005,01:41,1106.50,1106.50,1106.50,1106.50,12,0
10/20/2005,01:42,1106.25,1106.25,1106.00,1106.00,0,66
10/20/2005,01:43,1106.25,1106.25,1106.25,1106.25,124,0
10/20/2005,01:44,1106.25,1106.25,1106.25,1106.25,11,0
10/20/2005,01:46,1106.25,1106.25,1106.25,1106.25,31,0
10/20/2005,01:47,1106.25,1106.25,1106.25,1106.25,5,0
10/20/2005,01:48,1106.00,1106.00,1105.75,1105.75,0,433
10/20/2005,01:49,1106.00,1106.00,1106.00,1106.00,38,0
10/20/2005,01:50,1106.00,1106.00,1105.75,1105.75,4,100
10/20/2005,01:51,1106.00,1106.00,1106.00,1106.00,71,0
10/20/2005,01:52,1106.00,1106.00,1106.00,1106.00,190,0
10/20/2005,01:53,1106.00,1106.00,1106.00,1106.00,50,0
10/20/2005,01:54,1105.75,1106.00,1105.75,1106.00,6,2
10/20/2005,01:55,1106.00,1106.00,1106.00,1106.00,19,0
10/20/2005,01:56,1106.00,1106.25,1105.75,1106.25,215,101
10/20/2005,01:57,1106.50,1106.50,1106.50,1106.50,237,0
10/20/2005,01:58,1106.25,1106.25,1106.25,1106.25,0,86
10/20/2005,01:59,1106.00,1106.25,1106.00,1106.25,3,1
10/20/2005,02:00,1106.25,1106.25,1106.25,1106.25,34,0
10/20/2005,02:01,1106.25,1106.50,1106.25,1106.50,124,77
10/20/2005,02:02,1106.25,1106.50,1106.00,1106.00,231,658
10/20/2005,02:03,1106.00,1106.25,1105.75,1105.75,4,47
10/20/2005,02:04,1105.75,1106.00,1105.75,1105.75,159,53
10/20/2005,02:05,1106.00,1106.00,1105.50,1105.75,89,348
10/20/2005,02:06,1105.75,1106.00,1105.50,1105.75,158,362
10/20/2005,02:07,1105.75,1105.75,1105.50,1105.50,4,358
10/20/2005,02:08,1105.50,1105.50,1105.25,1105.25,84,215
10/20/2005,02:09,1105.25,1105.50,1105.25,1105.50,1,144
10/20/2005,02:10,1105.25,1105.50,1104.75,1104.75,61,1021
10/20/2005,02:11,1105.00,1105.25,1104.75,1105.00,375,302
10/20/2005,02:12,1105.00,1105.25,1105.00,1105.00,74,289
10/20/2005,02:13,1105.00,1105.00,1104.75,1105.00,112,27
10/20/2005,02:14,1104.75,1105.00,1104.75,1105.00,8,5
10/20/2005,02:15,1105.00,1105.00,1104.75,1105.00,339,5
10/20/2005,02:16,1105.00,1105.00,1104.75,1105.00,97,11
10/20/2005,02:17,1105.25,1105.25,1105.00,1105.25,31,4
10/20/2005,02:18,1105.25,1105.50,1105.00,1105.50,112,15
10/20/2005,02:19,1105.25,1105.50,1105.25,1105.50,24,5
10/20/2005,02:20,1105.25,1105.25,1105.25,1105.25,0,5
10/20/2005,02:21,1105.50,1105.50,1105.25,1105.50,135,5
10/20/2005,02:22,1105.75,1105.75,1105.50,1105.50,1,27
10/20/2005,02:23,1105.75,1105.75,1105.50,1105.75,43,104
10/20/2005,02:24,1105.75,1105.75,1105.50,1105.50,100,4
10/20/2005,02:25,1105.50,1105.50,1105.25,1105.50,24,139
10/20/2005,02:26,1105.50,1105.50,1105.25,1105.50,33,1
10/20/2005,02:27,1105.50,1105.50,1105.50,1105.50,13,0
10/20/2005,02:28,1105.75,1105.75,1105.50,1105.50,7,5
10/20/2005,02:29,1105.50,1105.50,1105.25,1105.50,14,20
10/20/2005,02:30,1105.25,1105.50,1105.25,1105.25,1,30
10/20/2005,02:31,1105.50,1105.75,1105.50,1105.50,184,7
10/20/2005,02:32,1105.25,1105.25,1105.25,1105.25,0,84
10/20/2005,02:33,1105.25,1105.25,1105.25,1105.25,0,8
10/20/2005,02:34,1105.25,1105.25,1105.25,1105.25,0,12
10/20/2005,02:36,1105.25,1105.25,1105.25,1105.25,0,111
10/20/2005,02:37,1105.25,1105.25,1105.00,1105.00,0,147
10/20/2005,02:38,1105.00,1105.00,1104.75,1105.00,50,173
10/20/2005,02:39,1104.75,1105.00,1104.75,1105.00,7,55
10/20/2005,02:40,1105.00,1105.00,1104.75,1105.00,24,124
10/20/2005,02:41,1105.00,1105.00,1104.75,1104.75,3,45
10/20/2005,02:42,1104.75,1104.75,1104.75,1104.75,0,167
10/20/2005,02:43,1104.75,1104.75,1104.75,1104.75,0,181
10/20/2005,02:44,1104.75,1104.75,1104.75,1104.75,0,42
10/20/2005,02:45,1104.75,1104.75,1104.75,1104.75,0,30
10/20/2005,02:46,1105.00,1105.00,1104.75,1105.00,96,6
10/20/2005,02:47,1105.00,1105.00,1104.75,1105.00,230,1
10/20/2005,02:48,1104.75,1104.75,1104.75,1104.75,0,10
10/20/2005,02:49,1105.00,1105.00,1104.75,1105.00,41,5
10/20/2005,02:50,1105.00,1105.00,1104.75,1105.00,52,4
10/20/2005,02:51,1105.00,1105.00,1105.00,1105.00,6,0
10/20/2005,02:52,1105.00,1105.00,1104.75,1105.00,36,5
10/20/2005,02:53,1105.00,1105.00,1105.00,1105.00,4,0
10/20/2005,02:54,1105.25,1105.25,1105.00,1105.00,6,5
10/20/2005,02:55,1105.00,1105.00,1105.00,1105.00,0,4
10/20/2005,02:56,1105.25,1105.25,1105.00,1105.00,17,145
10/20/2005,02:57,1105.00,1105.00,1105.00,1105.00,0,5
10/20/2005,02:58,1104.75,1104.75,1104.75,1104.75,0,75
10/20/2005,02:59,1105.00,1105.00,1104.75,1105.00,74,41
10/20/2005,03:00,1105.00,1105.00,1104.75,1105.00,68,5
10/20/2005,03:01,1104.75,1104.75,1104.50,1104.75,56,80
10/20/2005,03:02,1104.50,1104.50,1104.25,1104.50,2,579
10/20/2005,03:03,1104.50,1104.50,1104.25,1104.25,44,80
10/20/2005,03:04,1104.50,1104.50,1104.25,1104.25,1,9
10/20/2005,03:05,1104.25,1104.50,1104.25,1104.50,213,34
10/20/2005,03:06,1104.50,1104.75,1104.50,1104.50,39,4
10/20/2005,03:07,1104.50,1104.50,1104.25,1104.50,20,178
10/20/2005,03:08,1104.75,1105.25,1104.75,1104.75,398,90
10/20/2005,03:09,1105.00,1105.25,1104.75,1105.00,128,18
10/20/2005,03:10,1104.75,1104.75,1104.75,1104.75,0,71
10/20/2005,03:11,1104.75,1104.75,1104.50,1104.50,0,11
10/20/2005,03:12,1104.75,1105.00,1104.75,1104.75,46,11
10/20/2005,03:13,1104.75,1104.75,1104.75,1104.75,0,65
10/20/2005,03:14,1104.75,1104.75,1104.75,1104.75,0,4
10/20/2005,03:15,1104.75,1104.75,1104.75,1104.75,0,5
10/20/2005,03:16,1104.75,1105.00,1104.75,1104.75,15,113
10/20/2005,03:17,1104.75,1104.75,1104.50,1104.50,1,95
10/20/2005,03:18,1104.50,1104.50,1104.25,1104.50,8,144
10/20/2005,03:19,1104.25,1104.50,1104.25,1104.50,10,4
10/20/2005,03:20,1104.50,1104.50,1104.25,1104.25,3,60
10/20/2005,03:21,1104.25,1104.50,1104.00,1104.00,2,165
10/20/2005,03:22,1104.00,1104.25,1104.00,1104.25,204,7
10/20/2005,03:23,1104.25,1104.25,1104.25,1104.25,203,0
10/20/2005,03:24,1104.00,1104.00,1104.00,1104.00,0,35
10/20/2005,03:25,1104.00,1104.00,1103.75,1103.75,18,409
10/20/2005,03:26,1104.00,1104.00,1103.75,1104.00,141,100
10/20/2005,03:27,1104.00,1104.25,1103.75,1104.25,303,11
10/20/2005,03:28,1104.25,1104.25,1104.00,1104.25,29,104
10/20/2005,03:29,1104.00,1104.00,1103.75,1103.75,0,85
10/20/2005,03:30,1104.00,1104.00,1103.75,1104.00,2,5
10/20/2005,03:31,1104.00,1104.00,1103.75,1103.75,38,11
10/20/2005,03:32,1104.00,1104.00,1103.75,1103.75,27,15
10/20/2005,03:33,1103.75,1104.00,1103.75,1104.00,8,5
10/20/2005,03:34,1104.00,1104.00,1103.75,1104.00,5,4
10/20/2005,03:35,1104.00,1104.25,1103.75,1103.75,424,48
10/20/2005,03:36,1104.00,1104.00,1103.75,1103.75,2,15
10/20/2005,03:37,1103.75,1104.00,1103.75,1103.75,26,113
10/20/2005,03:38,1103.75,1104.00,1103.75,1104.00,1,1
10/20/2005,03:39,1103.75,1104.00,1103.50,1103.75,307,509
10/20/2005,03:40,1103.75,1103.75,1103.75,1103.75,119,0
10/20/2005,03:41,1104.00,1104.00,1103.75,1103.75,2,21
10/20/2005,03:42,1103.75,1104.00,1103.75,1103.75,100,116
10/20/2005,03:43,1104.00,1104.00,1103.75,1103.75,6,33
10/20/2005,03:44,1104.00,1104.00,1104.00,1104.00,16,0
10/20/2005,03:45,1104.00,1104.00,1103.75,1103.75,1,35
10/20/2005,03:46,1104.00,1104.00,1103.75,1103.75,43,137
10/20/2005,03:47,1104.00,1104.25,1104.00,1104.00,174,129
10/20/2005,03:48,1104.00,1104.00,1104.00,1104.00,0,6
10/20/2005,03:49,1104.25,1104.25,1104.00,1104.25,5,5
10/20/2005,03:50,1104.00,1104.00,1103.75,1104.00,1,101
10/20/2005,03:51,1104.00,1104.00,1103.75,1103.75,1,5
10/20/2005,03:52,1104.00,1104.00,1103.75,1103.75,5,5
10/20/2005,03:54,1103.75,1103.75,1103.75,1103.75,0,6
10/20/2005,03:55,1104.00,1104.00,1103.75,1103.75,211,138
10/20/2005,03:56,1104.00,1104.00,1103.75,1103.75,13,1
10/20/2005,03:57,1103.75,1104.00,1103.75,1104.00,22,6
10/20/2005,03:58,1103.75,1104.00,1103.75,1104.00,243,4
10/20/2005,03:59,1104.00,1104.00,1103.75,1103.75,33,5
10/20/2005,04:00,1103.75,1104.50,1103.75,1104.25,323,95
10/20/2005,04:01,1104.00,1104.25,1104.00,1104.25,36,4
10/20/2005,04:02,1104.00,1104.25,1104.00,1104.25,9,1
10/20/2005,04:03,1104.00,1104.25,1104.00,1104.25,2,4
10/20/2005,04:04,1104.25,1104.75,1104.25,1104.50,136,5
10/20/2005,04:05,1104.50,1104.75,1104.50,1104.75,2,20
10/20/2005,04:06,1104.75,1104.75,1104.50,1104.75,150,28
10/20/2005,04:07,1105.00,1105.00,1104.75,1104.75,22,32
10/20/2005,04:08,1104.75,1104.75,1104.50,1104.75,1,6
10/20/2005,04:09,1104.75,1104.75,1104.50,1104.75,9,5
10/20/2005,04:10,1104.50,1104.50,1104.50,1104.50,0,5
10/20/2005,04:11,1104.75,1104.75,1104.75,1104.75,1,0
10/20/2005,04:12,1104.50,1104.75,1104.50,1104.75,61,4
10/20/2005,04:13,1104.75,1104.75,1104.50,1104.50,86,5
10/20/2005,04:14,1104.75,1104.75,1104.25,1104.25,2,213
10/20/2005,04:15,1104.50,1104.75,1104.50,1104.75,4,4
10/20/2005,04:16,1104.50,1104.50,1104.50,1104.50,0,14
10/20/2005,04:17,1104.75,1104.75,1104.50,1104.75,125,4
10/20/2005,04:18,1104.75,1104.75,1104.50,1104.75,4,5
10/20/2005,04:19,1104.50,1104.50,1104.50,1104.50,0,216
10/20/2005,04:20,1104.50,1104.50,1104.50,1104.50,0,1
10/20/2005,04:21,1104.50,1104.50,1104.50,1104.50,0,7
10/20/2005,04:22,1104.50,1104.75,1104.50,1104.75,1,6
10/20/2005,04:23,1104.50,1104.75,1104.50,1104.75,10,7
10/20/2005,04:24,1104.50,1104.50,1104.50,1104.50,0,73
10/20/2005,04:25,1104.75,1104.75,1104.50,1104.50,1,5
10/20/2005,04:26,1104.75,1104.75,1104.25,1104.25,15,50
10/20/2005,04:27,1104.25,1104.75,1104.25,1104.75,33,4
10/20/2005,04:28,1104.50,1104.75,1104.50,1104.75,3,7
10/20/2005,04:29,1104.75,1105.00,1104.50,1104.75,112,38
10/20/2005,04:30,1104.75,1105.00,1104.50,1104.75,55,9
10/20/2005,04:31,1104.75,1105.00,1104.75,1104.75,29,18
10/20/2005,04:32,1104.75,1104.75,1104.75,1104.75,0,14
10/20/2005,04:33,1104.75,1104.75,1104.75,1104.75,0,201
10/20/2005,04:34,1104.75,1104.75,1104.25,1104.50,47,223
10/20/2005,04:35,1104.75,1104.75,1104.50,1104.75,4,4
10/20/2005,04:36,1104.75,1104.75,1104.25,1104.25,2,40
10/20/2005,04:37,1104.50,1104.50,1104.50,1104.50,2,0
10/20/2005,04:38,1104.50,1104.50,1104.50,1104.50,2,0
10/20/2005,04:39,1104.50,1104.50,1104.50,1104.50,9,0
10/20/2005,04:40,1104.25,1104.50,1104.25,1104.50,8,17
10/20/2005,04:41,1104.50,1104.50,1104.50,1104.50,9,0
10/20/2005,04:42,1104.50,1104.50,1104.50,1104.50,23,0
10/20/2005,04:43,1104.50,1104.50,1104.50,1104.50,63,0
10/20/2005,04:44,1104.50,1104.50,1104.50,1104.50,7,0
10/20/2005,04:45,1104.25,1104.25,1104.00,1104.25,23,211
10/20/2005,04:46,1104.25,1104.25,1104.25,1104.25,124,0
10/20/2005,04:47,1104.25,1104.50,1104.25,1104.50,28,0
10/20/2005,04:48,1104.50,1104.50,1104.25,1104.25,2,1
10/20/2005,04:51,1104.50,1104.50,1104.50,1104.50,10,0
10/20/2005,04:52,1104.50,1104.50,1104.25,1104.50,7,4
10/20/2005,04:53,1104.50,1104.50,1104.50,1104.50,2,0
10/20/2005,04:54,1104.50,1104.50,1104.50,1104.50,2,0
10/20/2005,04:55,1104.50,1104.50,1104.25,1104.50,6,208
10/20/2005,04:57,1104.25,1104.50,1104.25,1104.50,100,110
10/20/2005,04:58,1104.50,1104.50,1104.25,1104.25,3,1
10/20/2005,04:59,1104.25,1104.50,1104.25,1104.50,72,4
10/20/2005,05:00,1104.25,1104.50,1104.25,1104.25,17,157
10/20/2005,05:01,1104.25,1104.50,1104.00,1104.50,119,118
10/20/2005,05:02,1104.50,1104.50,1104.00,1104.00,33,484
10/20/2005,05:03,1104.25,1104.25,1103.75,1103.75,1,52
10/20/2005,05:04,1104.00,1104.00,1103.50,1103.75,13,237
10/20/2005,05:05,1104.00,1104.25,1103.75,1104.25,248,8
10/20/2005,05:06,1104.00,1104.00,1103.75,1103.75,0,17
10/20/2005,05:07,1104.00,1104.25,1104.00,1104.00,45,4
10/20/2005,05:08,1104.25,1104.25,1104.25,1104.25,53,0
10/20/2005,05:09,1104.25,1104.50,1104.25,1104.50,5,0
10/20/2005,05:10,1104.25,1104.25,1104.25,1104.25,0,20
10/20/2005,05:11,1104.50,1104.50,1104.25,1104.25,1,1
10/20/2005,05:12,1104.25,1104.25,1104.00,1104.00,2,51
10/20/2005,05:13,1104.25,1104.25,1104.25,1104.25,6,0
10/20/2005,05:14,1104.00,1104.00,1104.00,1104.00,0,4
10/20/2005,05:15,1104.25,1104.25,1104.00,1104.00,27,1
10/20/2005,05:16,1104.25,1104.50,1104.25,1104.25,9,17
10/20/2005,05:17,1104.25,1104.50,1103.75,1104.00,148,237
10/20/2005,05:18,1104.00,1104.25,1104.00,1104.25,30,0
10/20/2005,05:19,1104.25,1104.25,1104.00,1104.00,8,92
10/20/2005,05:20,1104.00,1104.25,1103.75,1104.25,39,163
10/20/2005,05:21,1104.25,1104.25,1104.25,1104.25,3,0
10/20/2005,05:22,1104.25,1104.25,1104.00,1104.00,50,16
10/20/2005,05:23,1104.25,1104.25,1104.00,1104.25,52,5
10/20/2005,05:24,1104.00,1104.00,1104.00,1104.00,0,71
10/20/2005,05:25,1104.00,1104.00,1104.00,1104.00,0,12
10/20/2005,05:26,1104.00,1104.00,1104.00,1104.00,0,40
10/20/2005,05:27,1104.00,1104.00,1104.00,1104.00,0,7
10/20/2005,05:28,1104.00,1104.00,1104.00,1104.00,0,101
10/20/2005,05:29,1104.00,1104.50,1104.00,1104.50,221,54
10/20/2005,05:30,1104.50,1104.75,1104.50,1104.50,208,145
10/20/2005,05:31,1104.50,1104.75,1104.50,1104.50,3,401
10/20/2005,05:32,1104.50,1104.75,1104.50,1104.75,3,5
10/20/2005,05:33,1104.50,1104.75,1104.50,1104.50,2,101
10/20/2005,05:34,1104.50,1104.50,1104.50,1104.50,0,16
10/20/2005,05:35,1104.50,1104.50,1104.50,1104.50,0,23
10/20/2005,05:36,1104.50,1104.50,1104.25,1104.25,0,10
10/20/2005,05:37,1104.50,1104.50,1104.50,1104.50,33,0
10/20/2005,05:38,1104.50,1104.50,1104.50,1104.50,17,0
10/20/2005,05:39,1104.50,1104.50,1104.25,1104.50,37,4
10/20/2005,05:40,1104.50,1104.50,1104.25,1104.50,48,5
10/20/2005,05:41,1104.50,1104.75,1104.50,1104.75,25,0
10/20/2005,05:42,1104.75,1104.75,1104.50,1104.75,11,4
10/20/2005,05:43,1104.75,1104.75,1104.50,1104.50,7,5
10/20/2005,05:44,1104.75,1104.75,1104.75,1104.75,250,0
10/20/2005,05:45,1104.75,1104.75,1104.75,1104.75,24,0
10/20/2005,05:46,1104.75,1105.00,1104.75,1105.00,62,0
10/20/2005,05:47,1104.75,1104.75,1104.75,1104.75,0,1
10/20/2005,05:48,1105.00,1105.00,1104.75,1104.75,10,14
10/20/2005,05:49,1104.75,1104.75,1104.75,1104.75,0,21
10/20/2005,05:50,1104.75,1105.50,1104.75,1105.25,415,157
10/20/2005,05:51,1105.25,1105.25,1105.00,1105.25,83,51
10/20/2005,05:52,1105.25,1105.25,1105.00,1105.00,52,57
10/20/2005,05:53,1104.75,1104.75,1104.75,1104.75,0,5
10/20/2005,05:54,1104.75,1104.75,1104.75,1104.75,0,128
10/20/2005,05:55,1104.75,1104.75,1104.75,1104.75,0,17
10/20/2005,05:57,1104.75,1105.00,1104.75,1104.75,15,6
10/20/2005,05:58,1104.75,1105.00,1104.75,1105.00,6,57
10/20/2005,05:59,1104.75,1105.00,1104.75,1104.75,1,6
10/20/2005,06:00,1105.00,1105.25,1105.00,1105.00,9,4
10/20/2005,06:01,1105.00,1105.25,1105.00,1105.00,50,16
10/20/2005,06:02,1105.00,1105.00,1104.75,1105.00,8,105
10/20/2005,06:03,1105.00,1105.00,1105.00,1105.00,43,0
10/20/2005,06:04,1104.75,1104.75,1104.75,1104.75,0,7
10/20/2005,06:05,1104.75,1104.75,1104.50,1104.50,0,132
10/20/2005,06:06,1104.50,1104.50,1104.25,1104.25,3,234
10/20/2005,06:07,1104.25,1104.50,1104.25,1104.50,103,7
10/20/2005,06:08,1104.50,1104.50,1104.25,1104.50,78,5
10/20/2005,06:09,1104.75,1104.75,1104.75,1104.75,5,0
10/20/2005,06:10,1104.50,1104.50,1104.50,1104.50,0,165
10/20/2005,06:11,1104.25,1104.50,1104.25,1104.25,6,180
10/20/2005,06:12,1104.25,1104.25,1104.25,1104.25,0,185
10/20/2005,06:13,1104.00,1104.25,1104.00,1104.25,257,4
10/20/2005,06:14,1104.25,1104.25,1104.25,1104.25,22,0
10/20/2005,06:15,1104.25,1104.25,1104.25,1104.25,150,0
10/20/2005,06:16,1104.25,1104.50,1104.25,1104.50,189,0
10/20/2005,06:17,1104.50,1104.50,1104.50,1104.50,48,0
10/20/2005,06:18,1104.50,1104.50,1104.25,1104.25,10,5
10/20/2005,06:19,1104.25,1104.25,1104.00,1104.25,16,285
10/20/2005,06:20,1104.00,1104.25,1104.00,1104.25,145,6
10/20/2005,06:22,1104.50,1104.50,1104.25,1104.50,17,4
10/20/2005,06:23,1104.50,1104.50,1104.25,1104.25,101,60
10/20/2005,06:24,1104.25,1104.25,1104.25,1104.25,0,47
10/20/2005,06:25,1104.25,1104.25,1104.25,1104.25,0,120
10/20/2005,06:26,1104.25,1104.25,1104.25,1104.25,0,4
10/20/2005,06:27,1104.25,1104.25,1104.25,1104.25,0,5
10/20/2005,06:28,1104.25,1104.50,1104.25,1104.25,5,45
10/20/2005,06:29,1104.50,1104.50,1104.25,1104.25,1,17
10/20/2005,06:30,1104.25,1104.25,1104.25,1104.25,0,5
10/20/2005,06:31,1104.25,1104.25,1104.25,1104.25,0,5
10/20/2005,06:32,1104.50,1104.50,1104.25,1104.50,33,5
10/20/2005,06:33,1104.50,1104.50,1104.50,1104.50,83,0
10/20/2005,06:34,1104.50,1104.75,1104.25,1104.50,42,13
10/20/2005,06:35,1104.50,1105.25,1104.50,1105.00,586,6
10/20/2005,06:36,1105.00,1105.25,1105.00,1105.25,261,103
10/20/2005,06:37,1105.25,1105.75,1105.25,1105.75,321,1
10/20/2005,06:38,1105.75,1105.75,1105.50,1105.75,169,7
10/20/2005,06:39,1105.75,1105.75,1105.50,1105.50,84,184
10/20/2005,06:40,1105.50,1105.50,1105.25,1105.50,170,37
10/20/2005,06:41,1105.75,1105.75,1105.50,1105.50,183,220
10/20/2005,06:42,1105.50,1105.75,1105.50,1105.50,23,6
10/20/2005,06:43,1105.50,1106.00,1105.50,1106.00,424,3
10/20/2005,06:44,1105.75,1105.75,1105.50,1105.50,0,83
10/20/2005,06:45,1105.50,1105.75,1105.50,1105.50,126,12
10/20/2005,06:46,1105.75,1105.75,1105.50,1105.50,134,192
10/20/2005,06:47,1105.50,1105.50,1105.50,1105.50,0,73
10/20/2005,06:48,1105.50,1105.50,1105.25,1105.50,151,6
10/20/2005,06:49,1105.25,1105.25,1105.25,1105.25,0,297
10/20/2005,06:50,1105.25,1105.25,1104.75,1104.75,0,214
10/20/2005,06:51,1105.00,1105.00,1104.75,1104.75,4,29
10/20/2005,06:52,1105.00,1105.00,1104.75,1105.00,8,442
10/20/2005,06:53,1104.75,1105.00,1104.75,1105.00,31,32
10/20/2005,06:54,1105.00,1105.00,1104.75,1104.75,184,5
10/20/2005,06:55,1105.00,1105.00,1104.75,1104.75,29,50
10/20/2005,06:56,1105.00,1105.00,1104.75,1104.75,11,6
10/20/2005,06:57,1104.75,1105.00,1104.75,1104.75,3,152
10/20/2005,06:58,1105.00,1105.00,1104.75,1104.75,11,5
10/20/2005,06:59,1105.00,1105.00,1104.50,1104.75,8,201
10/20/2005,07:00,1104.50,1104.75,1104.50,1104.75,2,6
10/20/2005,07:01,1104.75,1105.00,1104.50,1105.00,1053,12
10/20/2005,07:02,1104.75,1105.00,1104.75,1105.00,2,27
10/20/2005,07:03,1104.75,1105.00,1104.75,1104.75,2,7
10/20/2005,07:04,1105.00,1105.00,1104.75,1104.75,6,4
10/20/2005,07:05,1104.75,1105.00,1104.75,1105.00,1,1
10/20/2005,07:06,1105.00,1105.00,1104.75,1105.00,11,7
10/20/2005,07:07,1105.00,1105.00,1104.75,1104.75,6,4
10/20/2005,07:08,1105.00,1105.00,1105.00,1105.00,1,0
10/20/2005,07:09,1104.75,1105.00,1104.75,1105.00,46,25
10/20/2005,07:10,1105.00,1105.00,1104.75,1104.75,5,4
10/20/2005,07:11,1104.75,1105.00,1104.75,1104.75,3,14
10/20/2005,07:12,1104.75,1105.25,1104.75,1105.00,220,26
10/20/2005,07:13,1105.00,1105.00,1105.00,1105.00,0,13
10/20/2005,07:14,1105.00,1105.50,1105.00,1105.50,655,58
10/20/2005,07:15,1105.75,1105.75,1105.25,1105.25,15,165
10/20/2005,07:16,1105.25,1105.50,1105.25,1105.50,226,30
10/20/2005,07:17,1105.50,1105.75,1105.50,1105.75,65,0
10/20/2005,07:18,1105.50,1105.50,1105.50,1105.50,0,282
10/20/2005,07:19,1105.25,1105.50,1105.25,1105.25,10,48
10/20/2005,07:20,1105.25,1105.25,1105.00,1105.00,0,258
10/20/2005,07:21,1105.25,1105.25,1104.50,1105.00,81,385
10/20/2005,07:22,1104.75,1105.00,1104.75,1104.75,49,230
10/20/2005,07:23,1104.50,1104.75,1104.50,1104.75,128,3
10/20/2005,07:24,1104.75,1105.00,1104.75,1104.75,50,62
10/20/2005,07:25,1105.00,1105.00,1104.50,1104.75,87,224
10/20/2005,07:26,1104.75,1104.75,1104.50,1104.75,45,1
10/20/2005,07:27,1104.75,1105.00,1104.50,1105.00,324,4
10/20/2005,07:28,1105.00,1105.00,1104.75,1105.00,132,29
10/20/2005,07:29,1105.00,1105.00,1104.75,1104.75,7,2
10/20/2005,07:30,1104.75,1105.00,1104.75,1104.75,3,111
10/20/2005,07:31,1105.00,1105.00,1104.50,1104.75,179,148
10/20/2005,07:32,1104.75,1105.00,1104.75,1105.00,100,0
10/20/2005,07:33,1104.75,1104.75,1104.75,1104.75,0,400
10/20/2005,07:34,1105.00,1105.00,1104.75,1105.00,93,28
10/20/2005,07:35,1105.00,1105.25,1105.00,1105.00,43,6
10/20/2005,07:36,1105.00,1105.50,1105.00,1105.25,304,30
10/20/2005,07:37,1105.25,1105.50,1105.25,1105.25,6,54
10/20/2005,07:38,1105.25,1105.50,1105.25,1105.25,4,41
10/20/2005,07:39,1105.25,1105.25,1105.00,1105.00,2,467
10/20/2005,07:40,1105.00,1105.00,1104.75,1104.75,0,404
10/20/2005,07:41,1104.75,1104.75,1104.50,1104.50,47,26
10/20/2005,07:42,1104.50,1104.75,1104.50,1104.75,20,42
10/20/2005,07:43,1104.75,1104.75,1104.25,1104.25,19,951
10/20/2005,07:44,1104.50,1104.50,1104.00,1104.25,141,245
10/20/2005,07:45,1104.25,1104.25,1104.00,1104.25,227,1
10/20/2005,07:46,1104.00,1104.50,1104.00,1104.50,187,6
10/20/2005,07:47,1104.25,1104.50,1104.25,1104.50,32,3
10/20/2005,07:48,1104.50,1104.75,1104.50,1104.50,222,208
10/20/2005,07:49,1104.50,1104.50,1104.25,1104.50,1,105
10/20/2005,07:50,1104.50,1104.50,1104.25,1104.50,6,8
10/20/2005,07:51,1104.50,1104.50,1104.50,1104.50,76,0
10/20/2005,07:52,1104.50,1104.50,1104.25,1104.25,340,333
10/20/2005,07:53,1104.25,1104.50,1104.25,1104.50,244,309
10/20/2005,07:54,1104.50,1104.50,1104.50,1104.50,40,0
10/20/2005,07:55,1104.50,1104.50,1104.25,1104.25,4,1
10/20/2005,07:56,1104.50,1104.75,1104.50,1104.50,17,127
10/20/2005,07:57,1104.50,1104.50,1104.25,1104.25,0,32
10/20/2005,07:58,1104.25,1104.50,1104.25,1104.50,2,1
10/20/2005,07:59,1104.50,1104.75,1104.50,1104.50,360,36
10/20/2005,08:00,1104.75,1104.75,1104.50,1104.75,18,1
10/20/2005,08:01,1104.75,1105.00,1104.75,1105.00,704,142
10/20/2005,08:02,1105.00,1105.00,1104.75,1105.00,46,4
10/20/2005,08:03,1105.00,1105.00,1104.50,1104.50,9,432
10/20/2005,08:04,1104.50,1104.75,1104.50,1104.50,4,3
10/20/2005,08:05,1104.75,1105.00,1104.75,1105.00,184,0
10/20/2005,08:06,1104.75,1104.75,1104.75,1104.75,0,23
10/20/2005,08:07,1105.00,1105.25,1104.75,1105.25,322,66
10/20/2005,08:08,1105.00,1105.25,1105.00,1105.25,1,307
10/20/2005,08:09,1105.00,1105.00,1104.75,1104.75,0,210
10/20/2005,08:10,1104.50,1104.75,1104.50,1104.75,19,4
10/20/2005,08:11,1104.50,1104.75,1104.50,1104.75,20,111
10/20/2005,08:12,1104.50,1104.75,1104.50,1104.75,2,2
10/20/2005,08:13,1104.50,1104.50,1104.50,1104.50,0,3
10/20/2005,08:14,1104.50,1104.75,1104.50,1104.75,14,1
10/20/2005,08:15,1104.75,1104.75,1104.50,1104.75,58,2
10/20/2005,08:16,1104.50,1104.75,1104.50,1104.75,3,2
10/20/2005,08:17,1104.75,1104.75,1104.50,1104.75,201,26
10/20/2005,08:18,1104.75,1105.00,1104.75,1105.00,26,22
10/20/2005,08:19,1104.75,1105.00,1104.75,1104.75,4,98
10/20/2005,08:20,1104.75,1104.75,1104.75,1104.75,0,154
10/20/2005,08:21,1104.50,1104.75,1104.50,1104.75,6,54
10/20/2005,08:22,1104.75,1104.75,1104.50,1104.50,3,272
10/20/2005,08:23,1104.50,1104.50,1104.50,1104.50,0,75
10/20/2005,08:24,1104.50,1104.75,1104.25,1104.50,26,68
10/20/2005,08:25,1104.50,1104.50,1104.25,1104.50,118,7
10/20/2005,08:26,1104.25,1104.50,1104.25,1104.25,16,500
10/20/2005,08:27,1104.25,1104.50,1104.00,1104.25,194,244
10/20/2005,08:28,1104.25,1104.75,1104.25,1104.75,149,24
10/20/2005,08:29,1104.50,1104.75,1104.50,1104.75,237,63
10/20/2005,08:30,1104.50,1105.00,1104.25,1104.75,885,640
10/20/2005,08:31,1104.75,1104.75,1104.25,1104.50,1973,2060
10/20/2005,08:32,1104.75,1104.75,1104.50,1104.50,1017,904
10/20/2005,08:33,1104.75,1105.50,1104.50,1105.25,4109,1804
10/20/2005,08:34,1105.25,1105.50,1105.00,1105.25,2843,2181
10/20/2005,08:35,1105.25,1105.75,1105.25,1105.25,1349,2899
10/20/2005,08:36,1105.25,1105.75,1105.00,1105.00,938,1642
10/20/2005,08:37,1105.25,1105.50,1105.00,1105.25,1089,1170
10/20/2005,08:38,1105.25,1106.00,1105.25,1105.50,2603,2872
10/20/2005,08:39,1105.25,1105.50,1104.75,1105.00,807,2362
10/20/2005,08:40,1105.00,1105.50,1104.75,1105.25,1807,497
10/20/2005,08:41,1105.25,1106.25,1105.25,1106.00,2938,1655
10/20/2005,08:42,1106.00,1106.75,1105.75,1106.50,4564,1690
10/20/2005,08:43,1106.75,1107.00,1106.50,1106.75,3328,2038
10/20/2005,08:44,1107.00,1107.25,1106.75,1107.00,3461,2517
10/20/2005,08:45,1107.25,1107.50,1106.75,1107.50,2289,2128
10/20/2005,08:46,1107.50,1107.50,1106.50,1107.00,2329,3459
10/20/2005,08:47,1106.75,1107.25,1106.50,1107.00,1903,1828
10/20/2005,08:48,1106.75,1107.00,1106.50,1106.75,937,1845
10/20/2005,08:49,1106.75,1107.25,1106.50,1106.75,1807,2381
10/20/2005,08:50,1106.75,1107.00,1106.00,1106.25,1490,2770
10/20/2005,08:51,1106.00,1106.25,1105.50,1105.75,1414,3726
10/20/2005,08:52,1106.00,1106.00,1105.25,1105.50,751,2767
10/20/2005,08:53,1105.50,1105.75,1105.25,1105.25,2127,1736
10/20/2005,08:54,1105.50,1105.50,1104.25,1104.50,2490,5270
10/20/2005,08:55,1104.75,1105.25,1104.50,1105.00,2066,1117
10/20/2005,08:56,1105.00,1105.00,1104.50,1104.50,1415,2292
10/20/2005,08:57,1104.50,1105.00,1104.25,1104.50,1767,3128
10/20/2005,08:58,1104.75,1105.00,1104.25,1104.75,1157,973
10/20/2005,08:59,1105.00,1105.25,1104.75,1104.75,831,1285
10/20/2005,09:00,1105.00,1105.00,1104.50,1104.75,1386,746
10/20/2005,09:01,1104.75,1105.00,1104.25,1104.50,1702,2048
10/20/2005,09:02,1104.50,1105.75,1104.50,1105.50,3593,1851
10/20/2005,09:03,1105.75,1106.00,1105.25,1105.25,1435,1426
10/20/2005,09:04,1105.50,1105.50,1104.00,1104.25,1019,3084
10/20/2005,09:05,1104.00,1104.75,1104.00,1104.50,3012,1455
10/20/2005,09:06,1104.75,1105.00,1104.00,1104.50,1430,3147
10/20/2005,09:07,1104.50,1104.50,1103.75,1103.75,599,3573
10/20/2005,09:08,1104.00,1104.00,1103.25,1103.25,1687,3021
10/20/2005,09:09,1103.25,1103.75,1103.00,1103.25,2055,2950
10/20/2005,09:10,1103.50,1103.50,1102.50,1102.75,2741,5014
10/20/2005,09:11,1102.75,1103.25,1102.75,1103.25,1381,1983
10/20/2005,09:12,1103.25,1103.50,1103.00,1103.50,1417,1105
10/20/2005,09:13,1103.50,1103.50,1102.75,1103.00,993,1636
10/20/2005,09:14,1103.00,1103.50,1102.75,1103.00,690,1661
10/20/2005,09:15,1103.25,1103.75,1103.00,1103.00,1875,939
10/20/2005,09:16,1103.25,1103.50,1102.75,1103.25,877,1902
10/20/2005,09:17,1103.25,1103.75,1103.25,1103.50,789,1414
10/20/2005,09:18,1103.50,1104.00,1103.50,1103.50,1238,814
10/20/2005,09:19,1103.75,1104.25,1103.75,1104.00,3211,1054
10/20/2005,09:20,1104.00,1104.25,1104.00,1104.00,197,1474
10/20/2005,09:21,1104.25,1104.75,1104.00,1104.00,1598,1938
10/20/2005,09:22,1104.25,1104.25,1102.50,1103.00,1753,5473
10/20/2005,09:23,1103.00,1103.25,1102.50,1102.75,754,1481
10/20/2005,09:24,1103.00,1103.00,1102.25,1102.75,1357,2426
10/20/2005,09:25,1102.75,1104.00,1102.75,1104.00,3091,372
10/20/2005,09:26,1103.75,1104.25,1103.75,1103.75,1296,1139
10/20/2005,09:27,1104.00,1104.00,1103.25,1103.25,259,1362
10/20/2005,09:28,1103.25,1104.00,1102.75,1103.00,1025,2392
10/20/2005,09:29,1102.75,1103.25,1102.50,1103.00,1839,1080
10/20/2005,09:30,1102.75,1103.50,1102.75,1103.25,1442,929
10/20/2005,09:31,1103.25,1104.25,1103.00,1104.00,3604,1965
10/20/2005,09:32,1104.00,1104.25,1102.75,1103.25,1607,2307
10/20/2005,09:33,1103.00,1103.75,1102.75,1103.75,2117,2039
10/20/2005,09:34,1103.50,1104.75,1103.50,1104.25,4845,2475
10/20/2005,09:35,1104.25,1104.75,1104.00,1104.50,2195,1564
10/20/2005,09:36,1104.50,1104.75,1104.25,1104.50,789,1701
10/20/2005,09:37,1104.25,1104.50,1104.00,1104.25,1721,1478
10/20/2005,09:38,1104.25,1104.75,1104.00,1104.75,2936,362
10/20/2005,09:39,1104.75,1105.00,1103.75,1104.50,2397,2275
10/20/2005,09:40,1104.50,1104.50,1103.50,1103.75,801,1755
10/20/2005,09:41,1103.75,1104.00,1103.50,1104.00,1279,380
10/20/2005,09:42,1103.75,1104.00,1103.50,1103.50,657,839
10/20/2005,09:43,1103.75,1103.75,1102.75,1103.00,3220,2960
10/20/2005,09:44,1103.00,1103.75,1103.00,1103.75,1571,720
10/20/2005,09:45,1103.50,1104.25,1103.25,1104.25,2009,299
10/20/2005,09:46,1104.25,1105.25,1104.25,1104.75,4501,1960
10/20/2005,09:47,1104.50,1104.75,1103.75,1104.00,993,1961
10/20/2005,09:48,1104.00,1104.50,1103.75,1104.25,828,759
10/20/2005,09:49,1104.25,1104.25,1104.00,1104.25,722,68
10/20/2005,09:50,1104.25,1105.25,1104.00,1105.25,2662,419
10/20/2005,09:51,1105.25,1105.25,1104.75,1105.00,1040,1316
10/20/2005,09:52,1104.75,1105.75,1104.75,1105.50,3509,1064
10/20/2005,09:53,1105.75,1105.75,1104.75,1105.00,1260,3439
10/20/2005,09:54,1105.00,1105.50,1104.75,1105.25,1316,593
10/20/2005,09:55,1105.25,1105.50,1105.00,1105.00,836,950
10/20/2005,09:56,1104.75,1105.25,1104.25,1104.50,2693,2320
10/20/2005,09:57,1104.50,1105.00,1104.25,1104.75,1371,821
10/20/2005,09:58,1104.50,1105.25,1104.50,1104.50,1974,1229
10/20/2005,09:59,1104.50,1104.75,1104.00,1104.25,1044,849
10/20/2005,10:00,1104.25,1104.50,1104.00,1104.50,1104,1361
10/20/2005,10:01,1104.50,1104.75,1104.00,1104.25,1323,1452
10/20/2005,10:02,1104.00,1104.25,1103.75,1103.75,1862,826
10/20/2005,10:03,1104.00,1104.25,1103.75,1104.25,962,622
10/20/2005,10:04,1104.00,1104.25,1103.50,1103.75,381,695
10/20/2005,10:05,1103.75,1104.00,1102.75,1103.25,2057,3774
10/20/2005,10:06,1103.25,1103.50,1103.00,1103.00,432,833
10/20/2005,10:07,1103.25,1103.50,1103.00,1103.25,1412,794
10/20/2005,10:08,1103.25,1104.00,1103.00,1103.75,2220,612
10/20/2005,10:09,1103.50,1103.75,1103.00,1103.75,613,1565
10/20/2005,10:10,1103.50,1103.75,1103.25,1103.50,516,914
10/20/2005,10:11,1103.25,1103.50,1103.00,1103.00,581,1528
10/20/2005,10:12,1103.00,1103.50,1103.00,1103.25,728,280
10/20/2005,10:13,1103.25,1103.50,1102.25,1102.25,848,3786
10/20/2005,10:14,1102.50,1102.75,1102.25,1102.75,1187,687
10/20/2005,10:15,1102.75,1103.00,1102.00,1102.25,2133,4705
10/20/2005,10:16,1102.25,1102.50,1101.00,1101.00,3063,9892
10/20/2005,10:17,1101.00,1101.00,1100.25,1100.75,3195,4688
10/20/2005,10:18,1100.75,1101.00,1099.75,1100.25,2552,6934
10/20/2005,10:19,1100.50,1101.00,1100.25,1100.75,2039,1710
10/20/2005,10:20,1101.00,1101.25,1100.25,1100.50,2720,2353
10/20/2005,10:21,1100.50,1101.25,1100.50,1101.25,1751,579
10/20/2005,10:22,1101.25,1101.50,1101.00,1101.50,788,544
10/20/2005,10:23,1101.25,1101.50,1100.75,1101.00,1710,1267
10/20/2005,10:24,1100.75,1101.50,1100.75,1101.25,1666,671
10/20/2005,10:25,1101.25,1101.75,1101.25,1101.75,768,645
10/20/2005,10:26,1101.75,1102.00,1101.00,1101.25,1045,1660
10/20/2005,10:27,1101.00,1101.75,1101.00,1101.25,1902,594
10/20/2005,10:28,1101.25,1102.50,1101.25,1102.25,3641,530
10/20/2005,10:29,1102.50,1103.25,1102.25,1102.75,4176,1213
10/20/2005,10:30,1102.75,1103.00,1102.25,1102.25,561,1685
10/20/2005,10:31,1102.25,1102.75,1102.25,1102.25,1174,663
10/20/2005,10:32,1102.25,1102.75,1102.25,1102.50,589,251
10/20/2005,10:33,1102.25,1102.75,1102.25,1102.50,839,224
10/20/2005,10:34,1102.50,1102.75,1102.25,1102.75,851,79
10/20/2005,10:35,1102.75,1102.75,1102.25,1102.25,329,1366
10/20/2005,10:36,1102.25,1102.75,1102.25,1102.25,692,383
10/20/2005,10:37,1102.50,1103.25,1102.25,1103.25,4146,289
10/20/2005,10:38,1103.00,1103.75,1102.75,1103.25,1818,1527
10/20/2005,10:39,1103.50,1103.50,1103.00,1103.25,493,1858
10/20/2005,10:40,1103.00,1103.25,1102.50,1102.75,546,1900
10/20/2005,10:41,1102.75,1102.75,1102.25,1102.50,1352,1214
10/20/2005,10:42,1102.50,1102.50,1102.00,1102.00,126,1154
10/20/2005,10:43,1102.00,1102.25,1101.75,1101.75,1324,1109
10/20/2005,10:44,1101.75,1102.50,1101.75,1102.25,1164,1005
10/20/2005,10:45,1102.25,1102.50,1101.50,1101.50,123,795
10/20/2005,10:46,1101.50,1102.25,1101.50,1101.75,631,394
10/20/2005,10:47,1101.75,1102.00,1101.50,1101.50,486,566
10/20/2005,10:48,1101.50,1102.00,1101.25,1101.75,906,1365
10/20/2005,10:49,1101.75,1102.00,1101.50,1102.00,949,63
10/20/2005,10:50,1102.00,1102.50,1101.75,1102.25,1483,88
10/20/2005,10:51,1102.25,1102.50,1102.00,1102.25,25,327
10/20/2005,10:52,1102.25,1102.25,1101.50,1101.75,148,852
10/20/2005,10:53,1101.75,1102.00,1101.75,1101.75,36,72
10/20/2005,10:54,1101.75,1102.00,1101.75,1101.75,49,629
10/20/2005,10:55,1101.75,1102.00,1101.25,1101.25,332,1003
10/20/2005,10:56,1101.25,1101.25,1100.50,1100.75,996,2219
10/20/2005,10:57,1100.50,1101.00,1100.00,1100.50,842,1891
10/20/2005,10:58,1100.50,1101.25,1100.25,1101.00,1788,928
10/20/2005,10:59,1101.00,1101.00,1100.75,1100.75,482,294
10/20/2005,11:00,1100.75,1101.00,1100.75,1101.00,713,508
10/20/2005,11:01,1101.00,1102.50,1100.75,1101.75,5041,3042
10/20/2005,11:02,1101.50,1101.75,1100.25,1101.25,2776,4097
10/20/2005,11:03,1101.50,1102.25,1101.00,1101.75,2304,968
10/20/2005,11:04,1101.50,1102.00,1101.00,1101.50,920,1257
10/20/2005,11:05,1101.50,1101.75,1101.00,1101.00,189,1281
10/20/2005,11:06,1101.25,1101.25,1100.25,1100.75,897,1757
10/20/2005,11:07,1100.75,1101.25,1100.50,1100.75,512,535
10/20/2005,11:08,1100.75,1101.00,1100.25,1100.50,714,749
10/20/2005,11:09,1100.50,1101.00,1100.00,1100.25,896,1685
10/20/2005,11:10,1100.00,1100.25,1098.75,1098.75,2584,8110
10/20/2005,11:11,1099.00,1099.25,1098.25,1099.00,3620,5840
10/20/2005,11:12,1099.00,1099.50,1098.75,1099.25,3389,1618
10/20/2005,11:13,1099.25,1099.25,1098.25,1098.75,1478,2099
10/20/2005,11:14,1098.75,1099.50,1098.50,1099.25,2988,1079
10/20/2005,11:15,1099.50,1099.75,1099.25,1099.50,896,852
10/20/2005,11:16,1099.50,1100.25,1099.50,1100.00,1530,358
10/20/2005,11:17,1100.00,1100.50,1099.50,1099.75,3949,2492
10/20/2005,11:18,1100.00,1100.00,1099.50,1099.75,56,529
10/20/2005,11:19,1099.50,1100.00,1099.50,1100.00,2296,816
10/20/2005,11:20,1099.75,1100.25,1099.50,1099.50,2240,982
10/20/2005,11:21,1099.50,1099.75,1099.25,1099.25,222,1767
10/20/2005,11:22,1099.25,1099.50,1099.00,1099.25,275,650
10/20/2005,11:23,1099.25,1099.50,1098.25,1098.25,493,2451
10/20/2005,11:24,1098.25,1098.75,1098.00,1098.25,2221,2402
10/20/2005,11:25,1098.25,1099.25,1098.25,1099.25,1363,602
10/20/2005,11:26,1099.00,1100.00,1099.00,1099.50,3570,1861
10/20/2005,11:27,1099.50,1100.00,1099.00,1099.50,1929,1090
10/20/2005,11:28,1099.75,1100.25,1099.50,1100.00,1408,658
10/20/2005,11:29,1099.75,1100.25,1099.75,1100.00,1017,61
10/20/2005,11:30,1100.00,1100.25,1099.75,1100.00,560,389
10/20/2005,11:31,1100.00,1100.00,1099.00,1099.00,594,1821
10/20/2005,11:32,1099.00,1099.25,1098.50,1099.25,523,803
10/20/2005,11:33,1099.00,1099.50,1099.00,1099.25,319,503
10/20/2005,11:34,1099.25,1100.00,1099.00,1099.75,753,351
10/20/2005,11:35,1099.75,1100.75,1099.75,1100.75,2824,723
10/20/2005,11:36,1100.50,1100.75,1100.25,1100.25,747,889
10/20/2005,11:37,1100.50,1100.75,1100.00,1100.50,761,516
10/20/2005,11:38,1100.50,1101.00,1100.00,1100.00,1259,1159
10/20/2005,11:39,1100.25,1100.75,1100.00,1100.50,314,107
10/20/2005,11:40,1100.75,1100.75,1100.25,1100.50,200,458
10/20/2005,11:41,1100.50,1100.75,1100.25,1100.25,337,329
10/20/2005,11:42,1100.50,1100.50,1100.00,1100.50,381,387
10/20/2005,11:43,1100.50,1100.50,1100.00,1100.25,384,374
10/20/2005,11:44,1100.25,1100.50,1100.00,1100.25,181,22
10/20/2005,11:45,1100.25,1100.50,1100.00,1100.25,261,531
10/20/2005,11:46,1100.50,1101.00,1100.25,1101.00,1231,153
10/20/2005,11:47,1101.00,1101.25,1100.50,1100.75,1438,965
10/20/2005,11:48,1100.75,1101.25,1100.50,1101.00,533,411
10/20/2005,11:49,1100.75,1101.25,1100.75,1101.25,328,136
10/20/2005,11:50,1101.00,1101.00,1100.50,1100.50,430,1222
10/20/2005,11:51,1100.75,1100.75,1100.50,1100.50,29,573
10/20/2005,11:52,1100.50,1100.75,1100.50,1100.50,11,269
10/20/2005,11:53,1100.50,1100.75,1100.25,1100.25,248,282
10/20/2005,11:54,1100.25,1100.25,1099.75,1100.00,90,1128
10/20/2005,11:55,1100.00,1100.25,1099.00,1099.25,920,1864
10/20/2005,11:56,1099.25,1099.50,1099.00,1099.00,250,497
10/20/2005,11:57,1099.00,1099.50,1099.00,1099.50,734,126
10/20/2005,11:58,1099.50,1099.75,1099.50,1099.50,155,273
10/20/2005,11:59,1099.50,1100.00,1099.50,1100.00,523,274
10/20/2005,12:00,1100.00,1100.00,1099.75,1099.75,175,133
10/20/2005,12:01,1099.75,1100.00,1099.50,1099.75,114,136
10/20/2005,12:02,1100.00,1100.50,1099.75,1100.25,947,1614
10/20/2005,12:03,1100.00,1100.50,1100.00,1100.25,85,249
10/20/2005,12:04,1100.50,1100.75,1100.25,1100.50,330,780
10/20/2005,12:05,1100.25,1101.00,1100.25,1101.00,889,128
10/20/2005,12:06,1100.75,1101.00,1100.50,1100.75,614,478
10/20/2005,12:07,1100.75,1102.00,1100.50,1101.75,3552,828
10/20/2005,12:08,1101.75,1102.25,1101.75,1102.00,2047,1230
10/20/2005,12:09,1102.00,1102.50,1101.75,1101.75,1627,916
10/20/2005,12:10,1101.75,1102.00,1101.25,1101.50,379,1396
10/20/2005,12:11,1101.25,1101.50,1100.75,1101.25,366,449
10/20/2005,12:12,1101.00,1101.25,1101.00,1101.25,163,170
10/20/2005,12:13,1101.00,1102.00,1100.75,1101.50,1841,574
10/20/2005,12:14,1101.75,1101.75,1101.50,1101.75,387,461
10/20/2005,12:15,1101.50,1101.50,1100.50,1100.75,447,1791
10/20/2005,12:16,1100.75,1100.75,1100.00,1100.00,484,1705
10/20/2005,12:17,1100.00,1100.50,1100.00,1100.50,288,20
10/20/2005,12:18,1100.50,1100.50,1099.00,1099.25,1273,4085
10/20/2005,12:19,1099.25,1099.50,1099.00,1099.25,112,675
10/20/2005,12:20,1099.50,1100.25,1099.25,1100.00,945,764
10/20/2005,12:21,1100.00,1100.50,1099.75,1100.50,451,131
10/20/2005,12:22,1100.50,1100.50,1100.25,1100.25,416,70
10/20/2005,12:23,1100.25,1100.50,1100.25,1100.50,195,38
10/20/2005,12:24,1100.50,1100.75,1100.25,1100.50,277,268
10/20/2005,12:25,1100.50,1100.50,1100.00,1100.00,302,525
10/20/2005,12:26,1100.00,1101.00,1100.00,1100.50,953,517
10/20/2005,12:27,1100.50,1100.50,1100.00,1100.00,137,252
10/20/2005,12:28,1100.25,1100.25,1099.50,1099.75,545,874
10/20/2005,12:29,1099.75,1100.00,1099.25,1099.50,637,1119
10/20/2005,12:30,1099.50,1099.50,1099.00,1099.25,241,409
10/20/2005,12:31,1099.25,1099.50,1099.00,1099.00,375,582
10/20/2005,12:32,1099.00,1099.25,1098.75,1099.00,1230,832
10/20/2005,12:33,1099.00,1099.25,1098.50,1099.00,928,838
10/20/2005,12:34,1098.75,1099.75,1098.75,1099.50,1366,837
10/20/2005,12:35,1099.75,1099.75,1098.75,1099.00,685,2073
10/20/2005,12:36,1099.00,1099.50,1098.75,1099.50,261,475
10/20/2005,12:37,1099.50,1100.00,1099.25,1099.75,762,528
10/20/2005,12:38,1099.75,1100.00,1099.50,1100.00,1184,749
10/20/2005,12:39,1100.00,1100.00,1099.00,1099.00,396,1901
10/20/2005,12:40,1099.00,1099.25,1097.75,1098.75,2189,3931
10/20/2005,12:41,1098.50,1098.75,1098.25,1098.75,406,604
10/20/2005,12:42,1098.50,1098.50,1097.75,1098.00,772,1801
10/20/2005,12:43,1097.75,1098.25,1097.50,1098.00,1465,1657
10/20/2005,12:44,1097.75,1098.50,1097.75,1098.25,821,606
10/20/2005,12:45,1098.25,1099.00,1098.25,1098.75,1301,772
10/20/2005,12:46,1098.75,1098.75,1097.75,1098.00,793,1981
10/20/2005,12:47,1098.00,1098.25,1097.50,1097.75,612,1497
10/20/2005,12:48,1097.75,1097.75,1097.25,1097.50,240,1262
10/20/2005,12:49,1097.50,1098.00,1097.25,1097.50,1356,1281
10/20/2005,12:50,1097.50,1098.25,1097.50,1098.25,1354,553
10/20/2005,12:51,1098.25,1098.50,1098.00,1098.25,876,509
10/20/2005,12:52,1098.25,1098.25,1097.50,1097.50,394,1183
10/20/2005,12:53,1097.50,1098.00,1097.50,1098.00,418,86
10/20/2005,12:54,1098.25,1098.75,1098.00,1098.50,1136,502
10/20/2005,12:55,1098.25,1099.50,1098.25,1099.00,2728,1067
10/20/2005,12:56,1099.25,1099.25,1098.75,1099.00,375,610
10/20/2005,12:57,1099.00,1099.25,1098.00,1098.25,357,2008
10/20/2005,12:58,1098.00,1098.75,1097.75,1098.25,752,1454
10/20/2005,12:59,1098.50,1098.75,1098.00,1098.50,590,336
10/20/2005,13:00,1098.50,1098.75,1098.25,1098.25,508,469
10/20/2005,13:01,1098.00,1098.25,1097.50,1097.50,569,1467
10/20/2005,13:02,1097.50,1097.75,1097.00,1097.00,2270,4190
10/20/2005,13:03,1097.25,1097.75,1097.25,1097.50,752,942
10/20/2005,13:04,1097.50,1098.00,1097.50,1097.75,580,350
10/20/2005,13:05,1097.75,1098.00,1097.00,1097.75,1408,788
10/20/2005,13:06,1097.75,1098.50,1097.50,1098.50,1971,574
10/20/2005,13:07,1098.50,1098.75,1098.25,1098.50,1429,1087
10/20/2005,13:08,1098.50,1099.00,1097.50,1097.75,1146,1782
10/20/2005,13:09,1097.50,1098.00,1097.50,1097.75,700,186
10/20/2005,13:10,1098.00,1098.25,1097.50,1098.25,306,509
10/20/2005,13:11,1098.00,1098.25,1097.75,1097.75,103,356
10/20/2005,13:12,1097.75,1098.00,1097.50,1097.75,227,597
10/20/2005,13:13,1098.00,1098.00,1096.25,1096.50,2258,6261
10/20/2005,13:14,1096.50,1097.00,1096.00,1096.00,1937,3801
10/20/2005,13:15,1096.00,1096.50,1095.50,1096.25,2498,2634
10/20/2005,13:16,1096.25,1096.50,1095.50,1096.00,2651,4366
10/20/2005,13:17,1096.00,1096.50,1095.75,1096.50,896,1198
10/20/2005,13:18,1096.25,1096.50,1095.50,1095.75,845,1339
10/20/2005,13:19,1095.75,1096.00,1095.25,1095.75,1153,1964
10/20/2005,13:20,1095.75,1096.50,1095.50,1096.50,1961,403
10/20/2005,13:21,1096.50,1096.50,1095.75,1095.75,423,1197
10/20/2005,13:22,1096.00,1096.00,1094.75,1094.75,1648,4426
10/20/2005,13:23,1095.00,1095.00,1093.75,1094.50,3709,7451
10/20/2005,13:24,1094.50,1094.75,1093.50,1094.00,2223,3832
10/20/2005,13:25,1094.00,1094.25,1093.00,1093.50,1993,4067
10/20/2005,13:26,1093.25,1094.50,1093.25,1094.25,4028,1607
10/20/2005,13:27,1094.25,1094.50,1093.25,1093.50,1941,3953
10/20/2005,13:28,1093.50,1094.25,1093.25,1094.00,1316,1188
10/20/2005,13:29,1094.00,1094.25,1093.50,1094.00,1177,853
10/20/2005,13:30,1094.00,1094.75,1094.00,1094.75,2073,788
10/20/2005,13:31,1094.50,1094.75,1094.00,1094.50,1102,1403
10/20/2005,13:32,1094.25,1094.75,1094.25,1094.25,1215,677
10/20/2005,13:33,1094.50,1094.75,1094.25,1094.50,497,465
10/20/2005,13:34,1094.50,1095.00,1094.50,1095.00,2178,830
10/20/2005,13:35,1095.25,1095.50,1094.50,1094.50,3331,2237
10/20/2005,13:36,1094.75,1095.00,1094.50,1094.50,536,520
10/20/2005,13:37,1094.50,1094.75,1093.75,1094.25,853,2458
10/20/2005,13:38,1094.25,1094.50,1094.00,1094.50,1354,1974
10/20/2005,13:39,1094.25,1094.75,1094.00,1094.50,924,500
10/20/2005,13:40,1094.50,1094.75,1094.00,1094.50,418,756
10/20/2005,13:41,1094.50,1094.75,1094.25,1094.50,664,513
10/20/2005,13:42,1094.75,1095.50,1094.50,1094.75,2511,1019
10/20/2005,13:43,1094.75,1095.00,1094.50,1094.50,666,647
10/20/2005,13:44,1094.50,1095.50,1094.50,1095.25,1446,485
10/20/2005,13:45,1095.25,1095.50,1094.75,1095.00,391,1378
10/20/2005,13:46,1095.00,1095.50,1095.00,1095.50,736,290
10/20/2005,13:47,1095.25,1095.75,1095.00,1095.25,1667,1240
10/20/2005,13:48,1095.25,1095.50,1095.25,1095.50,494,87
10/20/2005,13:49,1095.50,1095.75,1095.25,1095.25,886,173
10/20/2005,13:50,1095.25,1095.75,1094.50,1094.75,841,2178
10/20/2005,13:51,1094.75,1095.25,1094.75,1095.00,930,431
10/20/2005,13:52,1094.75,1095.25,1094.50,1095.25,693,883
10/20/2005,13:53,1095.25,1095.50,1095.00,1095.50,574,37
10/20/2005,13:54,1095.50,1095.75,1095.00,1095.50,1272,935
10/20/2005,13:55,1095.25,1095.75,1095.00,1095.75,1195,636
10/20/2005,13:56,1095.50,1095.75,1094.00,1094.25,2927,5330
10/20/2005,13:57,1094.50,1095.00,1094.25,1094.75,1430,638
10/20/2005,13:58,1094.50,1095.00,1094.50,1094.75,535,418
10/20/2005,13:59,1094.75,1095.00,1094.50,1095.00,784,149
10/20/2005,14:00,1094.75,1095.00,1094.25,1094.75,656,903
10/20/2005,14:01,1094.50,1095.25,1094.25,1095.25,1691,1798
10/20/2005,14:02,1095.00,1095.50,1094.50,1094.75,2325,2165
10/20/2005,14:03,1094.75,1095.00,1094.50,1094.75,271,618
10/20/2005,14:04,1094.75,1095.00,1094.25,1095.00,1788,1444
10/20/2005,14:05,1095.00,1095.25,1094.75,1094.75,32,1414
10/20/2005,14:06,1095.00,1095.00,1094.25,1094.50,288,824
10/20/2005,14:07,1094.75,1095.00,1094.50,1094.75,532,238
10/20/2005,14:08,1094.50,1095.00,1094.50,1095.00,151,287
10/20/2005,14:09,1095.00,1095.25,1094.75,1095.00,361,343
10/20/2005,14:10,1095.00,1095.00,1094.75,1095.00,348,15
10/20/2005,14:11,1094.75,1095.00,1093.50,1093.50,488,3439
10/20/2005,14:12,1093.50,1093.75,1092.25,1092.75,3698,7927
10/20/2005,14:13,1093.00,1093.00,1091.50,1091.50,2316,4902
10/20/2005,14:14,1091.75,1092.25,1091.25,1091.25,2710,4481
10/20/2005,14:15,1091.25,1091.75,1090.25,1090.75,3231,6253
10/20/2005,14:16,1090.25,1090.75,1090.00,1090.50,3310,2887
10/20/2005,14:17,1090.50,1090.50,1089.25,1089.75,2229,5431
10/20/2005,14:18,1089.50,1090.25,1089.50,1090.25,2561,1560
10/20/2005,14:19,1090.25,1090.25,1089.50,1090.00,1671,2927
10/20/2005,14:20,1090.00,1090.25,1088.50,1088.50,2802,7004
10/20/2005,14:21,1088.75,1088.75,1086.75,1086.75,5306,10281
10/20/2005,14:22,1086.75,1087.00,1085.25,1087.00,7483,8312
10/20/2005,14:23,1086.75,1088.00,1086.75,1087.75,6170,2793
10/20/2005,14:24,1087.75,1088.50,1087.50,1088.25,4702,5110
10/20/2005,14:25,1088.00,1088.25,1087.50,1087.75,1517,2870
10/20/2005,14:26,1087.75,1087.75,1085.50,1085.75,1618,8322
10/20/2005,14:27,1085.75,1086.00,1084.75,1085.25,5170,6870
10/20/2005,14:28,1085.25,1086.00,1084.50,1084.75,3204,4157
10/20/2005,14:29,1084.75,1085.00,1082.25,1083.25,5432,10015
10/20/2005,14:30,1083.25,1084.50,1082.50,1084.25,6370,6501
10/20/2005,14:31,1084.25,1085.25,1084.25,1085.25,4501,4377
10/20/2005,14:32,1085.00,1087.00,1085.00,1087.00,5132,2224
10/20/2005,14:33,1087.00,1088.00,1086.75,1087.75,7360,4486
10/20/2005,14:34,1087.75,1088.75,1087.50,1088.50,4946,3187
10/20/2005,14:35,1088.50,1090.25,1088.25,1089.50,9862,4661
10/20/2005,14:36,1089.50,1090.00,1088.50,1090.00,5125,4310
10/20/2005,14:37,1090.00,1091.75,1090.00,1090.50,7341,5791
10/20/2005,14:38,1090.50,1091.25,1089.25,1089.75,4739,7146
10/20/2005,14:39,1089.75,1090.75,1089.50,1090.50,2994,2008
10/20/2005,14:40,1090.50,1090.50,1089.50,1089.75,2143,4878
10/20/2005,14:41,1089.75,1090.00,1087.75,1088.00,2634,8704
10/20/2005,14:42,1088.00,1089.00,1087.50,1088.50,3040,4797
10/20/2005,14:43,1088.50,1089.00,1088.25,1088.50,2218,3154
10/20/2005,14:44,1088.25,1088.75,1086.50,1086.50,1939,5800
10/20/2005,14:45,1086.50,1087.00,1086.25,1086.75,3783,3478
10/20/2005,14:46,1086.75,1087.50,1086.00,1087.25,3201,3784
10/20/2005,14:47,1087.25,1087.25,1086.00,1086.75,2136,2683
10/20/2005,14:48,1086.75,1089.25,1086.50,1088.75,6327,3329
10/20/2005,14:49,1089.00,1090.00,1088.50,1088.75,2774,4487
10/20/2005,14:50,1088.50,1088.75,1087.75,1088.00,1285,2282
10/20/2005,14:51,1088.25,1088.75,1087.00,1087.50,2997,4501
10/20/2005,14:52,1087.75,1088.50,1087.50,1088.25,1774,463
10/20/2005,14:53,1088.25,1089.00,1087.75,1089.00,2464,1851
10/20/2005,14:54,1089.00,1089.00,1088.25,1088.75,1268,1514
10/20/2005,14:55,1088.75,1089.50,1088.50,1089.00,2380,1848
10/20/2005,14:56,1089.00,1089.25,1088.75,1089.00,1470,1414
10/20/2005,14:57,1089.00,1089.25,1088.50,1089.00,2507,2008
10/20/2005,14:58,1089.50,1090.00,1088.50,1088.50,2747,4897
10/20/2005,14:59,1088.75,1088.75,1087.75,1088.00,3305,6371
10/20/2005,15:00,1088.00,1088.00,1086.25,1086.50,4505,9582
10/20/2005,15:01,1086.50,1086.50,1085.25,1085.25,5854,9476
10/20/2005,15:02,1085.50,1086.75,1084.75,1085.75,6614,5463
10/20/2005,15:03,1085.75,1088.25,1085.75,1087.75,6620,3082
10/20/2005,15:04,1088.00,1088.00,1086.75,1087.75,4134,4260
10/20/2005,15:05,1087.50,1087.75,1086.75,1087.25,953,2030
10/20/2005,15:06,1087.50,1088.00,1087.00,1087.25,2234,2976
10/20/2005,15:07,1087.25,1087.50,1086.50,1087.25,1584,2339
10/20/2005,15:08,1087.50,1087.75,1087.00,1087.50,2483,1162
10/20/2005,15:09,1087.50,1087.75,1087.25,1087.50,1424,803
10/20/2005,15:10,1087.50,1087.75,1086.75,1087.00,1215,2530
10/20/2005,15:11,1087.25,1087.75,1087.00,1087.50,2550,1182
10/20/2005,15:12,1087.25,1087.25,1086.75,1086.75,979,3399
10/20/2005,15:13,1086.75,1087.00,1086.25,1086.25,568,2263
10/20/2005,15:14,1086.50,1087.00,1086.00,1086.50,1971,2151
10/20/2005,15:15,1086.50,1086.75,1086.00,1086.25,3016,5246
10/20/2005,15:31,1086.75,1087.25,1086.75,1087.00,637,161
10/20/2005,15:32,1087.00,1087.00,1086.50,1086.50,91,282
10/20/2005,15:33,1086.50,1086.75,1086.25,1086.25,12,134
10/20/2005,15:34,1086.50,1086.50,1086.00,1086.25,48,152
10/20/2005,15:35,1086.50,1086.50,1086.25,1086.25,287,25
10/20/2005,15:36,1086.50,1086.50,1086.25,1086.50,175,137
10/20/2005,15:37,1086.25,1086.50,1086.00,1086.00,1,110
10/20/2005,15:38,1086.25,1086.25,1085.75,1086.00,177,559
10/20/2005,15:39,1085.75,1086.00,1085.50,1085.50,205,227
10/20/2005,15:40,1085.75,1085.75,1084.75,1085.00,108,1362
10/20/2005,15:41,1085.00,1085.00,1084.75,1085.00,44,63
10/20/2005,15:42,1084.75,1085.25,1084.75,1085.25,262,179
10/20/2005,15:43,1085.25,1085.50,1084.50,1084.75,339,414
10/20/2005,15:44,1084.75,1084.75,1084.25,1084.50,138,295
10/20/2005,15:45,1084.50,1084.75,1084.25,1084.50,103,33
10/20/2005,15:46,1084.75,1084.75,1084.50,1084.50,184,118
10/20/2005,15:47,1084.75,1084.75,1084.75,1084.75,102,0
10/20/2005,15:48,1085.00,1085.00,1084.25,1084.25,11,507
10/20/2005,15:49,1084.25,1084.75,1084.25,1084.50,189,215
10/20/2005,15:50,1084.50,1084.50,1084.50,1084.50,0,147
10/20/2005,15:51,1084.50,1084.50,1084.00,1084.25,48,323
10/20/2005,15:52,1084.25,1084.50,1084.25,1084.50,118,0
10/20/2005,15:53,1084.50,1084.50,1084.50,1084.50,8,0
10/20/2005,15:54,1084.25,1084.50,1084.25,1084.25,1,104
10/20/2005,15:55,1084.25,1084.75,1084.25,1084.75,106,5
10/20/2005,15:56,1084.50,1084.75,1084.50,1084.50,2,209
10/20/2005,15:57,1084.75,1084.75,1084.50,1084.50,4,267
10/20/2005,15:58,1084.50,1084.75,1084.50,1084.75,77,55
10/20/2005,15:59,1084.75,1084.75,1084.50,1084.50,3,82
10/20/2005,16:00,1084.50,1084.50,1084.25,1084.50,177,37
10/20/2005,17:01,1084.00,1084.25,1084.00,1084.25,727,1
10/20/2005,17:02,1084.25,1084.25,1084.00,1084.25,24,25
10/20/2005,17:03,1084.00,1084.00,1084.00,1084.00,0,1
10/20/2005,17:04,1084.00,1084.25,1083.50,1083.75,62,568
10/20/2005,17:05,1083.75,1083.75,1083.75,1083.75,0,34
10/20/2005,17:06,1083.75,1084.00,1083.75,1084.00,43,1
10/20/2005,17:07,1083.75,1084.00,1083.75,1084.00,5,3
10/20/2005,17:08,1084.00,1084.00,1084.00,1084.00,3,0
10/20/2005,17:09,1084.00,1084.00,1084.00,1084.00,2,0
10/20/2005,17:10,1084.00,1084.25,1084.00,1084.00,26,1
10/20/2005,17:11,1084.00,1084.25,1084.00,1084.25,1,16
10/20/2005,17:12,1084.25,1084.25,1084.25,1084.25,2,0
10/20/2005,17:13,1084.00,1084.25,1084.00,1084.25,1,7
10/20/2005,17:14,1084.25,1084.25,1084.25,1084.25,3,0
10/20/2005,17:15,1084.25,1084.75,1084.25,1084.50,384,5
10/20/2005,17:16,1084.50,1084.50,1083.75,1084.25,48,233
10/20/2005,17:17,1084.25,1084.25,1084.25,1084.25,44,0
10/20/2005,17:18,1084.50,1084.50,1083.75,1083.75,3,223
10/20/2005,17:19,1083.75,1083.75,1083.50,1083.50,0,244
10/20/2005,17:20,1083.50,1083.75,1083.25,1083.50,5,67
10/20/2005,17:21,1083.50,1083.50,1083.25,1083.50,99,3
10/20/2005,17:22,1083.50,1083.75,1083.00,1083.25,41,118
10/20/2005,17:23,1083.25,1083.50,1083.25,1083.25,65,53
10/20/2005,17:24,1083.25,1083.25,1083.25,1083.25,0,3
10/20/2005,17:25,1083.50,1083.50,1083.50,1083.50,20,0
10/20/2005,17:26,1083.25,1083.50,1083.00,1083.00,156,425
10/20/2005,17:27,1083.00,1083.25,1082.75,1083.00,244,102
10/20/2005,17:28,1083.00,1083.25,1083.00,1083.00,2,167
10/20/2005,17:29,1083.25,1083.25,1083.00,1083.00,7,105
10/20/2005,17:30,1083.00,1083.00,1083.00,1083.00,0,84
10/20/2005,17:31,1083.00,1083.25,1083.00,1083.25,4,22
10/20/2005,17:32,1083.25,1083.50,1083.25,1083.25,44,1
10/20/2005,17:33,1083.50,1083.50,1083.50,1083.50,8,0
10/20/2005,17:34,1083.50,1083.50,1083.25,1083.25,10,1
10/20/2005,17:35,1083.50,1083.50,1083.50,1083.50,12,0
10/20/2005,17:36,1083.50,1083.50,1083.25,1083.25,42,109
10/20/2005,17:37,1083.50,1083.50,1083.25,1083.50,8,2
10/20/2005,17:38,1083.25,1083.50,1083.25,1083.50,1,5
10/20/2005,17:39,1083.25,1083.25,1083.25,1083.25,0,5
10/20/2005,17:40,1083.50,1083.50,1083.25,1083.50,8,1
10/20/2005,17:41,1083.50,1083.50,1083.50,1083.50,10,0
10/20/2005,17:42,1083.50,1083.75,1083.50,1083.75,10,0
10/20/2005,17:44,1083.75,1083.75,1083.75,1083.75,34,0
10/20/2005,17:46,1083.75,1083.75,1083.75,1083.75,10,0
10/20/2005,17:47,1083.75,1083.75,1083.50,1083.75,3,17
10/20/2005,17:49,1083.50,1083.50,1083.50,1083.50,0,11
10/20/2005,17:50,1083.75,1083.75,1083.50,1083.50,1,2
10/20/2005,17:51,1083.75,1084.00,1083.75,1084.00,267,0
10/20/2005,17:52,1084.00,1084.00,1083.75,1083.75,32,62
10/20/2005,17:53,1083.75,1083.75,1083.75,1083.75,0,9
10/20/2005,17:54,1083.75,1083.75,1083.75,1083.75,0,3
10/20/2005,17:55,1083.75,1083.75,1083.50,1083.50,0,4
10/20/2005,17:56,1083.75,1083.75,1083.75,1083.75,31,0
10/20/2005,17:58,1083.75,1084.00,1083.75,1084.00,66,0
10/20/2005,17:59,1084.00,1084.25,1084.00,1084.25,35,0
10/20/2005,18:01,1084.25,1084.25,1084.00,1084.00,1,5
10/20/2005,18:02,1084.25,1084.25,1084.00,1084.00,1,1
10/20/2005,18:03,1084.25,1084.25,1084.25,1084.25,88,0
10/20/2005,18:04,1084.25,1084.25,1084.25,1084.25,16,0
10/20/2005,18:05,1084.25,1084.25,1084.25,1084.25,8,0
10/20/2005,18:06,1084.25,1084.25,1084.00,1084.00,1,73
10/20/2005,18:07,1084.00,1084.00,1083.75,1084.00,1,6
10/20/2005,18:10,1084.00,1084.25,1084.00,1084.00,24,2
10/20/2005,18:12,1084.25,1084.25,1084.25,1084.25,30,0
10/20/2005,18:13,1084.00,1084.25,1084.00,1084.25,40,4
10/20/2005,18:14,1084.25,1084.25,1084.25,1084.25,15,0
10/20/2005,18:16,1084.25,1084.25,1084.25,1084.25,7,0
10/20/2005,18:17,1084.25,1084.25,1084.25,1084.25,8,0
10/20/2005,18:18,1084.25,1084.25,1084.25,1084.25,31,0
10/20/2005,18:19,1084.50,1084.50,1084.25,1084.25,40,6
10/20/2005,18:20,1084.25,1084.50,1084.25,1084.50,6,4
10/20/2005,18:21,1084.25,1084.25,1084.25,1084.25,0,2
10/20/2005,18:22,1084.50,1084.50,1084.50,1084.50,1,0
10/20/2005,18:24,1084.50,1084.50,1084.25,1084.50,2,3
10/20/2005,18:25,1084.50,1084.50,1084.50,1084.50,9,0
10/20/2005,18:26,1084.50,1084.50,1084.50,1084.50,1,0
10/20/2005,18:27,1084.50,1084.50,1084.25,1084.25,2,47
10/20/2005,18:28,1084.25,1084.25,1084.25,1084.25,0,4
10/20/2005,18:29,1084.00,1084.25,1084.00,1084.25,6,1
10/20/2005,18:30,1084.25,1084.25,1084.25,1084.25,4,0
10/20/2005,18:31,1084.50,1084.50,1084.25,1084.25,1,3
10/20/2005,18:32,1084.25,1084.25,1084.00,1084.00,0,32
10/20/2005,18:34,1084.25,1084.25,1084.25,1084.25,10,0
10/20/2005,18:35,1084.25,1084.25,1084.00,1084.00,8,15
10/20/2005,18:36,1084.25,1084.25,1084.25,1084.25,13,0
10/20/2005,18:37,1084.25,1084.25,1084.25,1084.25,1,0
10/20/2005,18:38,1084.25,1084.25,1084.00,1084.25,2,1
10/20/2005,18:40,1084.25,1084.25,1084.25,1084.25,1,0
10/20/2005,18:41,1084.00,1084.00,1084.00,1084.00,0,3
10/20/2005,18:42,1084.25,1084.25,1084.25,1084.25,1,0
10/20/2005,18:43,1084.00,1084.00,1084.00,1084.00,0,2
10/20/2005,18:44,1084.00,1084.25,1084.00,1084.25,9,1
10/20/2005,18:45,1084.25,1084.25,1084.25,1084.25,28,0
10/20/2005,18:46,1084.25,1084.50,1084.25,1084.50,8,0
10/20/2005,18:47,1084.25,1084.25,1084.25,1084.25,0,1
10/20/2005,18:48,1084.00,1084.50,1084.00,1084.50,1,2
10/20/2005,18:49,1084.25,1084.25,1084.25,1084.25,0,1
10/20/2005,18:50,1084.25,1084.50,1084.25,1084.25,2,20
10/20/2005,18:51,1084.25,1084.25,1084.25,1084.25,0,3
10/20/2005,18:52,1084.00,1084.00,1084.00,1084.00,0,59
10/20/2005,18:54,1083.75,1083.75,1083.75,1083.75,0,1
10/20/2005,18:55,1084.00,1084.00,1084.00,1084.00,4,0
10/20/2005,18:56,1084.00,1084.00,1084.00,1084.00,1,0
10/20/2005,18:57,1084.00,1084.00,1084.00,1084.00,4,0
10/20/2005,18:58,1084.00,1084.00,1084.00,1084.00,13,0
10/20/2005,18:59,1084.00,1084.00,1084.00,1084.00,24,0
10/20/2005,19:00,1084.25,1084.25,1084.25,1084.25,1,0
10/20/2005,19:01,1084.25,1084.25,1084.00,1084.00,3,25
10/20/2005,19:04,1084.25,1084.25,1084.25,1084.25,5,0
10/20/2005,19:05,1084.25,1084.25,1084.25,1084.25,3,0
10/20/2005,19:07,1084.25,1084.50,1084.25,1084.25,20,58
10/20/2005,19:10,1084.25,1084.50,1084.25,1084.50,2,9
10/20/2005,19:11,1084.25,1084.25,1084.25,1084.25,0,13
10/20/2005,19:12,1084.50,1084.50,1084.50,1084.50,11,0
10/20/2005,19:14,1084.50,1084.50,1083.75,1084.00,11,103
10/20/2005,19:16,1084.00,1084.00,1084.00,1084.00,2,0
10/20/2005,19:18,1084.00,1084.00,1084.00,1084.00,1,0
10/20/2005,19:19,1084.25,1084.75,1084.25,1084.50,136,10
10/20/2005,19:20,1084.50,1084.50,1084.50,1084.50,0,14
10/20/2005,19:22,1084.25,1084.25,1084.25,1084.25,0,50
10/20/2005,19:24,1084.50,1084.50,1084.50,1084.50,1,0
10/20/2005,19:25,1084.50,1084.50,1084.50,1084.50,4,0
10/20/2005,19:27,1084.75,1084.75,1084.25,1084.25,2,31
10/20/2005,19:29,1084.25,1084.25,1084.25,1084.25,0,1
10/20/2005,19:30,1084.25,1084.50,1084.25,1084.25,1,3
10/20/2005,19:31,1084.50,1084.50,1084.50,1084.50,11,0
10/20/2005,19:32,1084.50,1084.50,1084.50,1084.50,10,0
10/20/2005,19:33,1084.50,1084.50,1084.50,1084.50,60,0
10/20/2005,19:34,1084.50,1084.50,1084.50,1084.50,3,0
10/20/2005,19:35,1084.50,1084.50,1084.50,1084.50,1,0
10/20/2005,19:37,1084.50,1084.50,1084.25,1084.25,1,63
10/20/2005,19:38,1084.50,1084.50,1084.50,1084.50,71,0
10/20/2005,19:39,1084.50,1084.50,1084.50,1084.50,4,0
10/20/2005,19:40,1084.50,1084.50,1084.50,1084.50,1,0
10/20/2005,19:43,1084.50,1084.50,1084.50,1084.50,6,0
10/20/2005,19:44,1084.50,1084.50,1084.50,1084.50,10,0
10/20/2005,19:46,1084.25,1084.50,1084.25,1084.50,1,5
10/20/2005,19:47,1084.50,1084.50,1084.50,1084.50,10,0
10/20/2005,19:48,1084.25,1084.50,1084.25,1084.50,1,2
10/20/2005,19:49,1084.25,1084.50,1084.25,1084.50,2,5
10/20/2005,19:50,1084.25,1084.25,1084.25,1084.25,0,51
10/20/2005,19:52,1084.25,1084.25,1084.25,1084.25,0,1
10/20/2005,19:53,1084.50,1084.50,1084.50,1084.50,1,0
10/20/2005,19:55,1084.50,1084.50,1084.50,1084.50,2,0
10/20/2005,19:56,1084.25,1084.25,1084.25,1084.25,0,5
10/20/2005,19:59,1084.50,1084.50,1084.50,1084.50,4,0
10/20/2005,20:00,1084.50,1084.50,1084.50,1084.50,47,0
10/20/2005,20:01,1084.75,1084.75,1084.50,1084.50,10,25
10/20/2005,20:03,1084.50,1084.50,1084.50,1084.50,0,2
10/20/2005,20:05,1084.50,1084.50,1084.50,1084.50,0,15
10/20/2005,20:06,1084.50,1084.50,1084.50,1084.50,0,19
10/20/2005,20:08,1084.75,1084.75,1084.75,1084.75,1,0
10/20/2005,20:09,1084.75,1084.75,1084.75,1084.75,10,0
10/20/2005,20:11,1084.50,1084.50,1084.50,1084.50,0,2
10/20/2005,20:12,1084.50,1084.50,1084.50,1084.50,0,1
10/20/2005,20:14,1084.75,1084.75,1084.75,1084.75,1,0
10/20/2005,20:16,1084.75,1084.75,1084.75,1084.75,1,0
10/20/2005,20:21,1084.50,1084.50,1084.50,1084.50,0,1
10/20/2005,20:22,1084.75,1084.75,1084.75,1084.75,1,0
10/20/2005,20:23,1084.75,1084.75,1084.75,1084.75,2,0
10/20/2005,20:24,1084.75,1084.75,1084.75,1084.75,1,0
10/20/2005,20:26,1084.75,1084.75,1084.75,1084.75,6,0
10/20/2005,20:28,1084.50,1084.50,1084.50,1084.50,0,3
10/20/2005,20:29,1084.75,1084.75,1084.75,1084.75,1,0
10/20/2005,20:30,1084.75,1084.75,1084.75,1084.75,60,0
10/20/2005,20:31,1084.75,1084.75,1084.75,1084.75,13,0
10/20/2005,20:32,1085.00,1085.00,1084.75,1084.75,4,37
10/20/2005,20:33,1084.75,1085.00,1084.75,1085.00,25,20
10/20/2005,20:35,1085.00,1085.00,1085.00,1085.00,31,0
10/20/2005,20:36,1085.00,1085.00,1085.00,1085.00,26,0
10/20/2005,20:37,1085.00,1085.00,1085.00,1085.00,304,0
10/20/2005,20:40,1085.25,1085.25,1085.00,1085.25,21,10
10/20/2005,20:41,1085.25,1085.25,1085.25,1085.25,1,0
10/20/2005,20:42,1085.25,1085.25,1085.25,1085.25,2,0
10/20/2005,20:43,1085.25,1085.25,1085.25,1085.25,1,0
10/20/2005,20:44,1085.25,1085.25,1085.00,1085.00,36,2
10/20/2005,20:45,1085.25,1085.25,1085.25,1085.25,6,0
10/20/2005,20:46,1085.25,1085.25,1085.25,1085.25,20,0
10/20/2005,20:47,1085.25,1085.25,1085.25,1085.25,90,0
10/20/2005,20:48,1085.25,1085.25,1085.00,1085.00,25,114
10/20/2005,20:49,1085.00,1085.25,1085.00,1085.25,1,1
10/20/2005,20:50,1085.25,1085.25,1085.25,1085.25,50,0
10/20/2005,20:51,1085.25,1085.25,1085.25,1085.25,1,0
10/20/2005,20:53,1085.25,1085.25,1085.25,1085.25,2,0
10/20/2005,20:54,1085.25,1085.50,1085.25,1085.50,81,0
10/20/2005,20:55,1085.25,1085.25,1085.25,1085.25,0,54
10/20/2005,20:56,1085.50,1085.50,1085.50,1085.50,5,0
10/20/2005,20:57,1085.50,1085.50,1085.50,1085.50,53,0
10/20/2005,20:58,1085.50,1085.50,1085.50,1085.50,264,0
10/20/2005,20:59,1085.75,1086.25,1085.75,1086.00,300,2
10/20/2005,21:00,1086.00,1086.25,1086.00,1086.00,15,2
10/20/2005,21:01,1086.00,1086.00,1086.00,1086.00,0,114
10/20/2005,21:02,1086.00,1086.00,1086.00,1086.00,0,38
10/20/2005,21:03,1086.25,1086.50,1086.25,1086.25,252,6
10/20/2005,21:04,1086.25,1086.50,1086.25,1086.50,100,1
10/20/2005,21:05,1086.25,1086.50,1086.25,1086.50,111,1
10/20/2005,21:06,1086.75,1086.75,1086.50,1086.50,30,1
10/20/2005,21:07,1086.50,1086.50,1086.50,1086.50,0,50
10/20/2005,21:08,1086.25,1086.50,1086.25,1086.50,29,6
10/20/2005,21:09,1086.25,1086.25,1086.25,1086.25,0,38
10/20/2005,21:10,1086.25,1086.25,1086.25,1086.25,0,3
10/20/2005,21:11,1086.25,1086.25,1086.00,1086.25,7,3
10/20/2005,21:12,1086.25,1086.50,1086.25,1086.50,14,0
10/20/2005,21:13,1086.25,1086.50,1086.25,1086.50,19,36
10/20/2005,21:15,1086.50,1086.50,1086.50,1086.50,10,0
10/20/2005,21:16,1086.50,1086.75,1086.50,1086.75,137,2
10/20/2005,21:17,1086.75,1087.00,1086.50,1087.00,414,1
10/20/2005,21:18,1087.25,1087.50,1087.00,1087.50,346,39
10/20/2005,21:19,1087.50,1087.75,1087.50,1087.50,39,5
10/20/2005,21:20,1087.50,1087.50,1087.25,1087.25,0,57
10/20/2005,21:21,1087.50,1087.50,1087.25,1087.25,2,11
10/20/2005,21:22,1087.25,1087.25,1087.25,1087.25,0,33
10/20/2005,21:23,1087.25,1087.50,1087.25,1087.25,2,5
10/20/2005,21:24,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,21:25,1087.50,1087.50,1087.25,1087.25,2,11
10/20/2005,21:26,1087.25,1087.25,1087.25,1087.25,0,14
10/20/2005,21:27,1087.25,1087.25,1087.00,1087.00,0,2
10/20/2005,21:28,1087.00,1087.00,1086.75,1086.75,5,51
10/20/2005,21:29,1087.00,1087.00,1087.00,1087.00,1,0
10/20/2005,21:30,1086.75,1086.75,1086.75,1086.75,0,33
10/20/2005,21:31,1086.75,1086.75,1086.75,1086.75,0,2
10/20/2005,21:32,1086.75,1086.75,1086.75,1086.75,0,1
10/20/2005,21:33,1086.75,1086.75,1086.75,1086.75,0,5
10/20/2005,21:34,1086.75,1086.75,1086.75,1086.75,0,2
10/20/2005,21:35,1087.00,1087.25,1087.00,1087.25,100,0
10/20/2005,21:36,1087.25,1087.25,1087.25,1087.25,114,0
10/20/2005,21:38,1087.00,1087.25,1087.00,1087.25,3,6
10/20/2005,21:39,1087.00,1087.00,1087.00,1087.00,0,1
10/20/2005,21:40,1087.00,1087.00,1087.00,1087.00,0,1
10/20/2005,21:42,1087.00,1087.00,1087.00,1087.00,0,1
10/20/2005,21:44,1087.00,1087.00,1087.00,1087.00,0,5
10/20/2005,21:45,1087.25,1087.25,1087.25,1087.25,2,0
10/20/2005,21:46,1087.00,1087.00,1087.00,1087.00,0,20
10/20/2005,21:47,1086.75,1087.00,1086.75,1087.00,11,1
10/20/2005,21:48,1087.25,1087.50,1087.25,1087.50,104,0
10/20/2005,21:49,1087.50,1087.75,1087.50,1087.50,17,38
10/20/2005,21:50,1087.25,1087.25,1087.25,1087.25,0,9
10/20/2005,21:51,1087.25,1087.25,1087.00,1087.00,0,7
10/20/2005,21:52,1087.00,1087.25,1087.00,1087.25,15,1
10/20/2005,21:53,1087.00,1087.00,1087.00,1087.00,0,1
10/20/2005,21:54,1087.00,1087.00,1087.00,1087.00,0,7
10/20/2005,21:58,1087.00,1087.00,1086.75,1086.75,0,21
10/20/2005,21:59,1087.00,1087.25,1087.00,1087.25,3,0
10/20/2005,22:00,1087.25,1087.25,1087.00,1087.25,52,1
10/20/2005,22:01,1087.25,1087.25,1087.25,1087.25,1,0
10/20/2005,22:02,1087.25,1087.25,1087.25,1087.25,10,0
10/20/2005,22:03,1087.25,1087.50,1087.25,1087.50,25,0
10/20/2005,22:04,1087.50,1087.50,1087.50,1087.50,172,0
10/20/2005,22:05,1087.50,1087.50,1087.50,1087.50,32,0
10/20/2005,22:06,1087.50,1087.50,1087.25,1087.25,3,2
10/20/2005,22:08,1087.25,1087.25,1087.25,1087.25,0,3
10/20/2005,22:10,1087.50,1087.50,1087.50,1087.50,1,0
10/20/2005,22:11,1087.25,1087.25,1087.25,1087.25,0,5
10/20/2005,22:12,1087.25,1087.50,1087.25,1087.50,20,12
10/20/2005,22:14,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,22:15,1087.50,1087.50,1087.50,1087.50,1,0
10/20/2005,22:16,1087.25,1087.25,1087.25,1087.25,0,4
10/20/2005,22:17,1087.25,1087.25,1087.25,1087.25,0,4
10/20/2005,22:19,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,22:20,1087.25,1087.25,1087.25,1087.25,0,27
10/20/2005,22:21,1087.25,1087.25,1087.25,1087.25,0,7
10/20/2005,22:22,1087.25,1087.25,1087.25,1087.25,0,8
10/20/2005,22:23,1087.25,1087.50,1087.25,1087.50,55,1
10/20/2005,22:24,1087.25,1087.25,1087.25,1087.25,0,2
10/20/2005,22:25,1087.50,1087.50,1087.50,1087.50,3,0
10/20/2005,22:26,1087.50,1087.50,1087.50,1087.50,1,0
10/20/2005,22:28,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,22:29,1087.50,1087.50,1087.50,1087.50,3,0
10/20/2005,22:31,1087.50,1087.50,1087.50,1087.50,6,0
10/20/2005,22:32,1087.50,1087.75,1087.50,1087.75,12,0
10/20/2005,22:33,1087.50,1087.50,1087.25,1087.50,11,21
10/20/2005,22:34,1087.50,1088.00,1087.50,1087.75,156,2
10/20/2005,22:35,1087.75,1087.75,1087.50,1087.50,0,43
10/20/2005,22:36,1087.75,1087.75,1087.75,1087.75,20,0
10/20/2005,22:37,1087.75,1087.75,1087.75,1087.75,20,0
10/20/2005,22:38,1087.50,1087.50,1087.50,1087.50,0,5
10/20/2005,22:39,1087.50,1087.50,1087.50,1087.50,0,25
10/20/2005,22:40,1087.50,1087.50,1087.50,1087.50,0,107
10/20/2005,22:42,1087.50,1087.50,1087.50,1087.50,0,3
10/20/2005,22:44,1087.25,1087.25,1087.00,1087.25,1,70
10/20/2005,22:45,1087.50,1087.50,1087.50,1087.50,1,0
10/20/2005,22:46,1087.25,1087.25,1087.25,1087.25,0,50
10/20/2005,22:47,1087.25,1087.25,1087.25,1087.25,0,37
10/20/2005,22:48,1087.25,1087.25,1087.25,1087.25,0,17
10/20/2005,22:49,1087.25,1087.25,1087.25,1087.25,0,2
10/20/2005,22:50,1087.25,1087.25,1087.25,1087.25,0,9
10/20/2005,22:51,1087.25,1087.25,1087.25,1087.25,0,3
10/20/2005,22:52,1087.50,1087.50,1087.50,1087.50,10,0
10/20/2005,22:56,1087.25,1087.25,1087.25,1087.25,0,10
10/20/2005,22:58,1087.25,1087.25,1087.25,1087.25,0,2
10/20/2005,23:05,1087.50,1087.50,1087.50,1087.50,56,0
10/20/2005,23:06,1087.50,1087.75,1087.50,1087.75,3,0
10/20/2005,23:08,1087.50,1087.50,1087.50,1087.50,0,2
10/20/2005,23:10,1087.50,1087.50,1087.50,1087.50,0,1
10/20/2005,23:11,1087.50,1087.50,1087.25,1087.25,1,61
10/20/2005,23:14,1087.50,1087.50,1087.50,1087.50,1,0
10/20/2005,23:15,1087.25,1087.50,1087.25,1087.25,2,13
10/20/2005,23:16,1087.25,1087.25,1087.25,1087.25,0,14
10/20/2005,23:17,1087.25,1087.25,1087.25,1087.25,0,2
10/20/2005,23:18,1087.25,1087.25,1087.25,1087.25,0,10
10/20/2005,23:19,1087.25,1087.25,1087.25,1087.25,0,12
10/20/2005,23:22,1087.50,1087.50,1087.50,1087.50,1,0
10/20/2005,23:24,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,23:27,1087.25,1087.25,1087.25,1087.25,0,2
10/20/2005,23:28,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,23:30,1087.00,1087.25,1087.00,1087.25,1,32
10/20/2005,23:32,1087.25,1087.25,1087.25,1087.25,38,0
10/20/2005,23:33,1087.25,1087.25,1087.00,1087.00,2,1
10/20/2005,23:35,1087.25,1087.25,1087.25,1087.25,8,0
10/20/2005,23:36,1087.25,1087.25,1087.25,1087.25,1,0
10/20/2005,23:37,1087.25,1087.50,1087.25,1087.50,2,0
10/20/2005,23:41,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,23:47,1087.50,1087.50,1087.50,1087.50,5,0
10/20/2005,23:49,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,23:50,1087.50,1087.50,1087.50,1087.50,4,0
10/20/2005,23:52,1087.50,1087.50,1087.50,1087.50,1,0
10/20/2005,23:55,1087.25,1087.25,1087.25,1087.25,0,1
10/20/2005,23:56,1087.50,1087.50,1087.50,1087.50,5,0
10/20/2005,23:58,1087.50,1087.50,1087.50,1087.50,1,0
10/20/2005,23:59,1087.50,1087.50,1087.50,1087.50,2,0
10/21/2005,00:00,1087.25,1087.25,1087.25,1087.25,0,2
10/21/2005,00:04,1087.50,1087.50,1087.50,1087.50,10,0
10/21/2005,00:05,1087.50,1087.50,1087.25,1087.25,26,5
10/21/2005,00:06,1087.50,1087.50,1087.50,1087.50,1,0
10/21/2005,00:07,1087.50,1087.50,1087.50,1087.50,13,0
10/21/2005,00:08,1087.75,1087.75,1087.75,1087.75,1,0
10/21/2005,00:10,1087.50,1087.50,1087.50,1087.50,0,5
10/21/2005,00:11,1087.75,1087.75,1087.75,1087.75,2,0
10/21/2005,00:12,1087.75,1087.75,1087.75,1087.75,2,0
10/21/2005,00:13,1087.75,1087.75,1087.75,1087.75,1,0
10/21/2005,00:14,1087.75,1087.75,1087.75,1087.75,2,0
10/21/2005,00:15,1087.75,1087.75,1087.75,1087.75,31,0
10/21/2005,00:16,1087.75,1087.75,1087.75,1087.75,1,0
10/21/2005,00:17,1087.75,1087.75,1087.75,1087.75,10,0
10/21/2005,00:18,1087.75,1088.00,1087.75,1088.00,65,0
10/21/2005,00:19,1087.75,1087.75,1087.50,1087.50,0,7
10/21/2005,00:21,1087.75,1087.75,1087.75,1087.75,6,0
10/21/2005,00:22,1087.75,1087.75,1087.75,1087.75,35,0
10/21/2005,00:23,1088.00,1088.00,1088.00,1088.00,1,0
10/21/2005,00:24,1087.75,1087.75,1087.75,1087.75,0,6
10/21/2005,00:25,1088.00,1088.25,1087.75,1088.25,463,4
10/21/2005,00:26,1088.00,1088.00,1088.00,1088.00,0,16
10/21/2005,00:27,1088.25,1088.25,1088.25,1088.25,6,0
10/21/2005,00:28,1088.00,1088.00,1088.00,1088.00,0,3
10/21/2005,00:29,1088.25,1088.25,1088.00,1088.00,2,2
10/21/2005,00:31,1088.00,1088.00,1088.00,1088.00,0,2
10/21/2005,00:32,1088.25,1088.50,1088.25,1088.50,91,0
10/21/2005,00:33,1088.50,1088.50,1088.25,1088.25,1,9
10/21/2005,00:34,1088.25,1088.25,1088.25,1088.25,0,2
10/21/2005,00:36,1088.50,1088.50,1088.50,1088.50,33,0
10/21/2005,00:37,1088.50,1088.50,1088.50,1088.50,191,0
10/21/2005,00:39,1088.75,1088.75,1088.50,1088.50,3,17
10/21/2005,00:40,1088.50,1088.50,1088.50,1088.50,0,1
10/21/2005,00:41,1088.75,1089.00,1088.75,1088.75,96,25
10/21/2005,00:42,1088.75,1088.75,1088.75,1088.75,0,17
10/21/2005,00:43,1088.75,1088.75,1088.50,1088.75,4,54
10/21/2005,00:45,1088.75,1088.75,1088.75,1088.75,6,0
10/21/2005,00:47,1089.00,1089.00,1089.00,1089.00,1,0
10/21/2005,00:50,1088.75,1088.75,1088.75,1088.75,0,7
10/21/2005,00:51,1088.75,1088.75,1088.75,1088.75,0,3
10/21/2005,00:53,1088.75,1088.75,1088.75,1088.75,0,1
10/21/2005,00:55,1088.75,1088.75,1088.50,1088.50,0,170
10/21/2005,00:56,1088.25,1088.25,1088.25,1088.25,0,22
10/21/2005,00:57,1088.25,1088.25,1088.25,1088.25,0,94
10/21/2005,00:58,1088.00,1088.00,1088.00,1088.00,0,5
10/21/2005,00:59,1088.25,1088.25,1088.25,1088.25,6,0
10/21/2005,01:01,1088.25,1088.25,1088.25,1088.25,17,0
10/21/2005,01:03,1088.25,1088.25,1088.25,1088.25,11,0
10/21/2005,01:04,1088.25,1088.25,1088.25,1088.25,149,0
10/21/2005,01:05,1088.50,1088.50,1088.50,1088.50,56,0
10/21/2005,01:06,1088.50,1088.50,1088.50,1088.50,1,0
10/21/2005,01:09,1088.50,1088.50,1088.50,1088.50,10,0
10/21/2005,01:10,1088.50,1088.75,1088.25,1088.75,54,14
10/21/2005,01:11,1088.75,1088.75,1088.50,1088.50,3,5
10/21/2005,01:12,1088.50,1088.75,1088.50,1088.75,23,3
10/21/2005,01:13,1088.50,1088.50,1088.50,1088.50,0,2
10/21/2005,01:17,1088.50,1088.75,1088.50,1088.75,2,20
10/21/2005,01:21,1088.75,1088.75,1088.75,1088.75,10,0
10/21/2005,01:23,1088.75,1088.75,1088.75,1088.75,15,0
10/21/2005,01:25,1088.75,1088.75,1088.75,1088.75,11,0
10/21/2005,01:26,1088.75,1089.00,1088.75,1089.00,68,0
10/21/2005,01:27,1088.75,1088.75,1088.75,1088.75,0,71
10/21/2005,01:28,1088.75,1089.00,1088.75,1089.00,1,3
10/21/2005,01:30,1088.75,1088.75,1088.75,1088.75,0,12
10/21/2005,01:31,1088.75,1088.75,1088.75,1088.75,0,7
10/21/2005,01:32,1088.75,1088.75,1088.50,1088.50,0,9
10/21/2005,01:33,1088.75,1088.75,1088.50,1088.50,2,2
10/21/2005,01:35,1088.75,1088.75,1088.75,1088.75,39,0
10/21/2005,01:37,1088.75,1089.00,1088.75,1089.00,11,0
10/21/2005,01:38,1088.75,1089.00,1088.75,1089.00,200,15
10/21/2005,01:39,1089.00,1089.50,1089.00,1089.25,395,39
10/21/2005,01:40,1089.50,1089.50,1089.50,1089.50,6,0
10/21/2005,01:41,1089.50,1089.75,1089.50,1089.50,233,7
10/21/2005,01:42,1089.50,1089.50,1089.50,1089.50,0,21
10/21/2005,01:43,1089.50,1089.50,1089.25,1089.25,0,28
10/21/2005,01:44,1089.50,1089.50,1089.25,1089.25,35,24
10/21/2005,01:45,1089.50,1089.50,1089.25,1089.25,5,19
10/21/2005,01:46,1089.25,1089.50,1089.25,1089.25,16,46
10/21/2005,01:47,1089.25,1089.25,1089.25,1089.25,0,10
10/21/2005,01:48,1089.25,1089.25,1089.25,1089.25,0,18
10/21/2005,01:50,1089.25,1089.25,1089.25,1089.25,0,70
10/21/2005,01:51,1089.25,1089.25,1089.25,1089.25,0,22
10/21/2005,01:52,1089.25,1089.50,1089.25,1089.50,152,10
10/21/2005,01:53,1089.50,1089.50,1089.50,1089.50,61,0
10/21/2005,01:54,1089.50,1089.50,1089.50,1089.50,17,0
10/21/2005,01:55,1089.50,1090.00,1089.50,1089.75,101,5
10/21/2005,01:56,1089.75,1089.75,1089.50,1089.75,45,44
10/21/2005,01:58,1089.75,1089.75,1089.25,1089.25,36,120
10/21/2005,01:59,1089.50,1089.75,1089.50,1089.50,35,11
10/21/2005,02:00,1089.75,1089.75,1089.50,1089.75,169,1
10/21/2005,02:01,1089.75,1089.75,1089.50,1089.75,333,3
10/21/2005,02:02,1089.75,1090.50,1089.75,1090.25,682,44
10/21/2005,02:03,1090.50,1091.00,1090.50,1091.00,453,145
10/21/2005,02:04,1091.00,1091.25,1090.75,1091.25,650,18
10/21/2005,02:05,1091.00,1091.25,1090.75,1091.00,148,163
10/21/2005,02:06,1091.25,1091.50,1091.25,1091.25,308,71
10/21/2005,02:07,1091.00,1091.50,1091.00,1091.25,333,112
10/21/2005,02:08,1091.25,1091.50,1091.00,1091.00,231,429
10/21/2005,02:09,1091.00,1091.00,1090.75,1091.00,131,329
10/21/2005,02:10,1091.00,1091.50,1091.00,1091.25,272,8
10/21/2005,02:11,1091.50,1091.75,1091.25,1091.75,173,57
10/21/2005,02:12,1091.75,1092.00,1091.50,1091.50,207,279
10/21/2005,02:13,1091.75,1092.00,1091.50,1091.50,114,167
10/21/2005,02:14,1091.50,1092.00,1091.50,1091.75,141,317
10/21/2005,02:15,1091.75,1091.75,1091.75,1091.75,0,85
10/21/2005,02:16,1091.50,1091.50,1091.50,1091.50,0,98
10/21/2005,02:17,1091.50,1091.75,1091.25,1091.25,92,66
10/21/2005,02:18,1091.25,1091.25,1091.00,1091.00,0,71
10/21/2005,02:19,1091.00,1091.50,1091.00,1091.50,120,178
10/21/2005,02:20,1091.50,1091.75,1091.00,1091.50,133,11
10/21/2005,02:21,1091.75,1092.25,1091.75,1092.25,639,20
10/21/2005,02:22,1092.25,1093.00,1092.00,1093.00,585,25
10/21/2005,02:23,1093.00,1093.75,1092.75,1093.25,610,186
10/21/2005,02:24,1093.50,1093.50,1093.00,1093.00,41,74
10/21/2005,02:25,1093.00,1093.25,1093.00,1093.00,50,157
10/21/2005,02:26,1093.00,1093.00,1092.75,1092.75,28,100
10/21/2005,02:27,1092.75,1093.00,1092.75,1093.00,64,79
10/21/2005,02:28,1093.00,1093.50,1093.00,1093.00,116,58
10/21/2005,02:29,1093.00,1093.00,1092.75,1092.75,0,149
10/21/2005,02:30,1092.75,1092.75,1092.75,1092.75,0,31
10/21/2005,02:31,1092.75,1092.75,1092.50,1092.50,0,73
10/21/2005,02:32,1092.50,1092.50,1092.25,1092.25,100,74
10/21/2005,02:33,1092.25,1092.25,1092.25,1092.25,0,92
10/21/2005,02:34,1092.00,1092.25,1091.75,1091.75,1,163
10/21/2005,02:35,1091.75,1092.25,1091.75,1091.75,174,272
10/21/2005,02:36,1091.75,1092.00,1091.75,1091.75,1,81
10/21/2005,02:37,1091.75,1092.00,1091.75,1091.75,1,56
10/21/2005,02:38,1091.75,1091.75,1091.50,1091.50,10,77
10/21/2005,02:39,1091.50,1091.75,1091.50,1091.50,2,134
10/21/2005,02:40,1091.25,1091.50,1091.00,1091.25,74,203
10/21/2005,02:41,1091.25,1091.25,1091.25,1091.25,0,58
10/21/2005,02:42,1091.00,1091.00,1090.75,1091.00,93,114
10/21/2005,02:43,1091.25,1091.25,1091.00,1091.25,3,55
10/21/2005,02:44,1091.00,1091.25,1090.75,1090.75,22,27
10/21/2005,02:45,1091.00,1091.50,1091.00,1091.25,106,28
10/21/2005,02:46,1091.50,1091.75,1091.50,1091.75,75,9
10/21/2005,02:47,1091.75,1091.75,1091.50,1091.50,2,15
10/21/2005,02:48,1091.50,1091.75,1091.50,1091.75,26,59
10/21/2005,02:49,1091.75,1092.00,1091.75,1092.00,54,6
10/21/2005,02:50,1092.00,1092.00,1091.75,1092.00,2,69
10/21/2005,02:51,1092.00,1092.00,1092.00,1092.00,1,0
10/21/2005,02:52,1091.75,1091.75,1091.75,1091.75,0,85
10/21/2005,02:54,1091.75,1091.75,1091.25,1091.25,0,160
10/21/2005,02:55,1091.50,1091.75,1091.50,1091.75,91,0
10/21/2005,02:56,1091.75,1092.25,1091.75,1092.25,143,10
10/21/2005,02:57,1092.25,1092.25,1092.00,1092.00,4,65
10/21/2005,02:58,1092.00,1092.25,1091.75,1091.75,52,63
10/21/2005,03:00,1092.00,1092.75,1092.00,1092.50,231,90
10/21/2005,03:01,1092.50,1092.75,1092.25,1092.50,54,113
10/21/2005,03:02,1092.25,1092.25,1092.00,1092.00,0,48
10/21/2005,03:03,1092.25,1092.25,1092.00,1092.00,77,65
10/21/2005,03:04,1091.75,1092.00,1091.75,1091.75,82,50
10/21/2005,03:05,1091.75,1091.75,1091.50,1091.50,0,54
10/21/2005,03:06,1091.50,1091.50,1091.50,1091.50,0,81
10/21/2005,03:07,1091.50,1091.50,1091.25,1091.25,0,121
10/21/2005,03:08,1091.25,1091.25,1091.00,1091.25,1,162
10/21/2005,03:09,1091.00,1091.00,1090.75,1090.75,0,137
10/21/2005,03:10,1090.75,1090.75,1090.75,1090.75,0,234
10/21/2005,03:11,1090.75,1090.75,1090.50,1090.50,2,219
10/21/2005,03:12,1090.50,1090.50,1090.25,1090.50,2,91
10/21/2005,03:13,1090.50,1090.50,1090.25,1090.50,48,3
10/21/2005,03:14,1090.50,1090.50,1090.25,1090.25,15,5
10/21/2005,03:15,1090.25,1090.25,1090.25,1090.25,0,13
10/21/2005,03:16,1090.50,1090.75,1090.50,1090.50,226,1
10/21/2005,03:17,1090.75,1091.25,1090.75,1091.25,158,39
10/21/2005,03:18,1091.00,1091.50,1091.00,1091.25,23,41
10/21/2005,03:19,1091.25,1091.25,1091.25,1091.25,0,40
10/21/2005,03:20,1091.25,1091.50,1091.25,1091.25,1,97
10/21/2005,03:21,1091.00,1091.00,1091.00,1091.00,0,38
10/21/2005,03:22,1091.00,1091.00,1091.00,1091.00,0,11
10/21/2005,03:23,1091.00,1091.00,1091.00,1091.00,0,55
10/21/2005,03:24,1091.00,1091.00,1090.75,1090.75,32,62
10/21/2005,03:25,1091.00,1091.00,1090.75,1090.75,42,15
10/21/2005,03:26,1091.00,1091.25,1091.00,1091.25,62,0
10/21/2005,03:27,1091.25,1091.50,1091.25,1091.50,35,35
10/21/2005,03:28,1091.50,1091.75,1091.25,1091.50,56,6
10/21/2005,03:29,1091.50,1092.00,1091.50,1091.75,101,115
10/21/2005,03:30,1092.00,1092.00,1092.00,1092.00,2,0
10/21/2005,03:31,1092.00,1092.00,1091.50,1091.50,146,16
10/21/2005,03:32,1091.75,1091.75,1091.75,1091.75,61,0
10/21/2005,03:33,1091.75,1092.25,1091.75,1092.00,155,151
10/21/2005,03:34,1092.25,1092.50,1092.25,1092.50,180,0
10/21/2005,03:35,1092.50,1092.50,1092.25,1092.50,106,1
10/21/2005,03:36,1092.50,1092.75,1092.25,1092.25,11,22
10/21/2005,03:37,1092.50,1092.50,1092.25,1092.25,68,4
10/21/2005,03:38,1092.50,1092.75,1092.25,1092.75,17,3
10/21/2005,03:39,1092.50,1092.50,1092.25,1092.50,22,49
10/21/2005,03:40,1092.50,1092.50,1092.25,1092.50,57,6
10/21/2005,03:41,1092.50,1092.50,1092.50,1092.50,2,0
10/21/2005,03:42,1092.50,1092.75,1092.50,1092.50,7,3
10/21/2005,03:43,1092.50,1092.75,1092.50,1092.75,73,122
10/21/2005,03:44,1092.75,1092.75,1092.75,1092.75,11,0
10/21/2005,03:45,1092.75,1093.00,1092.75,1093.00,30,0
10/21/2005,03:46,1093.00,1093.00,1093.00,1093.00,128,0
10/21/2005,03:47,1093.00,1093.25,1093.00,1093.25,120,0
10/21/2005,03:48,1093.25,1093.50,1093.25,1093.25,14,78
10/21/2005,03:49,1093.25,1093.25,1093.25,1093.25,0,40
10/21/2005,03:50,1093.25,1093.25,1093.25,1093.25,0,114
10/21/2005,03:51,1093.25,1093.25,1093.00,1093.00,0,34
10/21/2005,03:52,1093.00,1093.25,1093.00,1093.25,2,26
10/21/2005,03:53,1093.00,1093.25,1093.00,1093.25,68,4
10/21/2005,03:54,1093.25,1093.25,1093.25,1093.25,40,0
10/21/2005,03:55,1093.25,1093.25,1093.00,1093.00,3,91
10/21/2005,03:56,1093.00,1093.00,1093.00,1093.00,0,3
10/21/2005,03:58,1093.00,1093.00,1093.00,1093.00,0,103
10/21/2005,03:59,1093.25,1093.25,1093.00,1093.00,2,42
10/21/2005,04:00,1093.00,1093.00,1093.00,1093.00,0,56
10/21/2005,04:01,1093.00,1093.25,1093.00,1093.25,4,6
10/21/2005,04:02,1093.00,1093.00,1092.75,1092.75,0,190
10/21/2005,04:03,1092.75,1093.00,1092.75,1092.75,1,18
10/21/2005,04:04,1092.75,1092.75,1092.50,1092.50,0,111
10/21/2005,04:05,1092.75,1092.75,1092.25,1092.50,54,128
10/21/2005,04:06,1092.50,1092.50,1092.50,1092.50,14,0
10/21/2005,04:07,1092.50,1092.75,1092.50,1092.50,101,1
10/21/2005,04:08,1092.50,1093.00,1092.50,1092.75,20,170
10/21/2005,04:09,1092.75,1093.00,1092.75,1092.75,3,23
10/21/2005,04:10,1092.75,1093.00,1092.50,1093.00,5,18
10/21/2005,04:11,1092.50,1092.75,1092.50,1092.75,33,112
10/21/2005,04:12,1092.75,1092.75,1092.50,1092.50,25,11
10/21/2005,04:13,1092.50,1092.75,1092.50,1092.50,46,94
10/21/2005,04:14,1092.50,1092.50,1092.25,1092.25,117,251
10/21/2005,04:15,1092.25,1092.25,1092.00,1092.00,0,491
10/21/2005,04:16,1092.25,1092.25,1091.75,1092.00,134,37
10/21/2005,04:17,1091.75,1092.00,1091.75,1092.00,65,93
10/21/2005,04:18,1092.00,1092.00,1092.00,1092.00,62,0
10/21/2005,04:19,1092.00,1092.25,1092.00,1092.25,223,0
10/21/2005,04:20,1092.00,1092.25,1092.00,1092.00,20,24
10/21/2005,04:21,1092.00,1092.00,1092.00,1092.00,0,92
10/21/2005,04:22,1092.00,1092.00,1092.00,1092.00,0,107
10/21/2005,04:23,1091.75,1092.00,1091.75,1092.00,112,12
10/21/2005,04:24,1092.00,1092.00,1091.50,1091.50,2,198
10/21/2005,04:25,1091.50,1091.50,1091.25,1091.50,11,91
10/21/2005,04:26,1091.75,1091.75,1091.75,1091.75,17,0
10/21/2005,04:27,1091.75,1091.75,1091.50,1091.50,74,10
10/21/2005,04:28,1091.75,1092.50,1091.75,1092.50,235,0
10/21/2005,04:29,1092.25,1092.25,1092.25,1092.25,0,76
10/21/2005,04:30,1092.00,1092.00,1091.75,1091.75,1,19
10/21/2005,04:31,1091.75,1092.00,1091.75,1092.00,19,57
10/21/2005,04:32,1091.75,1092.00,1091.75,1091.75,1,47
10/21/2005,04:33,1091.75,1092.25,1091.75,1092.00,202,212
10/21/2005,04:34,1092.00,1092.00,1091.75,1091.75,6,30
10/21/2005,04:35,1091.75,1092.00,1091.75,1092.00,1,10
10/21/2005,04:36,1092.00,1092.25,1092.00,1092.00,30,38
10/21/2005,04:37,1092.00,1092.00,1092.00,1092.00,0,11
10/21/2005,04:38,1092.00,1092.00,1092.00,1092.00,0,2
10/21/2005,04:39,1092.00,1092.25,1092.00,1092.25,61,39
10/21/2005,04:40,1092.00,1092.25,1092.00,1092.25,5,28
10/21/2005,04:41,1092.25,1092.50,1092.25,1092.50,74,0
10/21/2005,04:42,1092.50,1092.50,1092.50,1092.50,3,0
10/21/2005,04:43,1092.50,1092.50,1092.50,1092.50,26,0
10/21/2005,04:44,1092.50,1092.75,1092.50,1092.75,20,65
10/21/2005,04:45,1092.75,1092.75,1092.50,1092.75,14,7
10/21/2005,04:46,1092.50,1092.50,1092.50,1092.50,0,49
10/21/2005,04:47,1092.25,1092.25,1092.25,1092.25,0,61
10/21/2005,04:48,1092.25,1092.25,1092.25,1092.25,0,52
10/21/2005,04:49,1092.25,1092.25,1092.25,1092.25,0,10
10/21/2005,04:50,1092.25,1092.50,1092.25,1092.25,50,78
10/21/2005,04:51,1092.25,1092.50,1092.25,1092.50,65,12
10/21/2005,04:52,1092.50,1092.50,1092.25,1092.50,14,1
10/21/2005,04:53,1092.50,1092.75,1092.50,1092.50,25,30
10/21/2005,04:54,1092.50,1092.50,1092.50,1092.50,0,29
10/21/2005,04:55,1092.50,1092.50,1092.50,1092.50,0,12
10/21/2005,04:56,1092.50,1092.50,1092.25,1092.50,2,100
10/21/2005,04:57,1092.50,1092.50,1092.50,1092.50,12,0
10/21/2005,04:58,1092.25,1092.25,1092.00,1092.00,0,82
10/21/2005,04:59,1092.00,1092.00,1092.00,1092.00,0,2
10/21/2005,05:00,1092.00,1092.00,1092.00,1092.00,0,2
10/21/2005,05:01,1092.00,1092.00,1092.00,1092.00,0,2
10/21/2005,05:02,1092.00,1092.00,1092.00,1092.00,0,261
10/21/2005,05:03,1092.00,1092.00,1091.75,1092.00,100,182
10/21/2005,05:04,1092.00,1092.00,1092.00,1092.00,101,0
10/21/2005,05:05,1092.00,1092.00,1092.00,1092.00,1,0
10/21/2005,05:07,1091.75,1091.75,1091.50,1091.75,1,75
10/21/2005,05:08,1091.75,1092.00,1091.50,1091.50,2,161
10/21/2005,05:09,1091.50,1091.50,1091.25,1091.25,1,131
10/21/2005,05:10,1091.00,1091.00,1090.75,1091.00,16,104
10/21/2005,05:11,1091.00,1091.25,1091.00,1091.25,31,28
10/21/2005,05:12,1091.00,1091.00,1090.75,1090.75,0,50
10/21/2005,05:13,1091.00,1091.00,1091.00,1091.00,25,0
10/21/2005,05:14,1091.00,1091.00,1091.00,1091.00,13,0
10/21/2005,05:15,1091.00,1091.00,1090.50,1090.50,20,25
10/21/2005,05:16,1090.50,1090.50,1090.50,1090.50,0,2
10/21/2005,05:17,1090.75,1090.75,1090.50,1090.50,1,7
10/21/2005,05:18,1090.50,1090.75,1090.50,1090.75,1,14
10/21/2005,05:19,1090.75,1090.75,1090.50,1090.50,2,3
10/21/2005,05:20,1090.75,1090.75,1090.75,1090.75,128,0
10/21/2005,05:21,1090.75,1091.00,1090.75,1091.00,14,0
10/21/2005,05:22,1090.75,1090.75,1090.75,1090.75,0,27
10/21/2005,05:23,1090.75,1090.75,1090.50,1090.75,2,23
10/21/2005,05:24,1090.75,1090.75,1090.50,1090.50,5,101
10/21/2005,05:25,1090.50,1090.50,1090.25,1090.50,151,74
10/21/2005,05:26,1090.50,1090.50,1090.00,1090.25,28,254
10/21/2005,05:27,1090.00,1090.00,1089.50,1089.75,85,314
10/21/2005,05:28,1090.00,1090.00,1089.75,1090.00,33,11
10/21/2005,05:29,1090.25,1090.25,1089.75,1090.25,278,97
10/21/2005,05:30,1090.25,1090.25,1090.25,1090.25,21,0
10/21/2005,05:31,1090.25,1091.00,1090.25,1091.00,240,21
10/21/2005,05:32,1090.75,1090.75,1090.25,1090.25,1,100
10/21/2005,05:33,1090.50,1090.50,1090.25,1090.25,8,93
10/21/2005,05:34,1090.50,1090.50,1090.50,1090.50,20,0
10/21/2005,05:35,1090.50,1090.50,1090.25,1090.25,72,56
10/21/2005,05:36,1090.25,1090.25,1090.00,1090.25,7,51
10/21/2005,05:37,1090.25,1090.25,1089.75,1089.75,3,43
10/21/2005,05:38,1090.00,1090.00,1089.75,1089.75,14,4
10/21/2005,05:39,1089.75,1090.00,1089.75,1090.00,10,3
10/21/2005,05:40,1089.75,1090.00,1089.50,1089.75,120,70
10/21/2005,05:41,1090.00,1090.00,1089.75,1089.75,99,32
10/21/2005,05:42,1089.75,1090.00,1089.75,1090.00,30,5
10/21/2005,05:43,1090.00,1090.00,1090.00,1090.00,33,0
10/21/2005,05:44,1090.25,1090.25,1090.25,1090.25,39,0
10/21/2005,05:45,1090.00,1090.25,1090.00,1090.25,1,3
10/21/2005,05:46,1090.25,1090.25,1090.25,1090.25,27,0
10/21/2005,05:47,1090.50,1090.50,1090.50,1090.50,72,0
10/21/2005,05:48,1090.50,1090.75,1090.50,1090.75,86,0
10/21/2005,05:49,1090.75,1091.25,1090.75,1091.25,266,0
10/21/2005,05:50,1091.25,1091.25,1091.00,1091.25,11,11
10/21/2005,05:51,1091.00,1091.00,1090.75,1091.00,30,64
10/21/2005,05:52,1091.00,1091.00,1090.75,1090.75,10,2
10/21/2005,05:53,1090.75,1090.75,1090.75,1090.75,0,12
10/21/2005,05:54,1090.75,1090.75,1090.50,1090.50,0,111
10/21/2005,05:55,1090.50,1090.75,1090.50,1090.75,30,62
10/21/2005,05:56,1090.75,1090.75,1090.75,1090.75,28,0
10/21/2005,05:58,1091.00,1091.00,1091.00,1091.00,68,0
10/21/2005,05:59,1091.00,1091.00,1090.75,1091.00,8,1
10/21/2005,06:00,1090.75,1090.75,1090.75,1090.75,0,54
10/21/2005,06:01,1090.75,1090.75,1090.50,1090.50,100,62
10/21/2005,06:02,1090.50,1090.75,1090.50,1090.75,179,27
10/21/2005,06:03,1090.75,1090.75,1090.50,1090.75,80,45
10/21/2005,06:04,1090.75,1090.75,1090.50,1090.50,68,14
10/21/2005,06:05,1090.75,1091.00,1090.75,1090.75,118,30
10/21/2005,06:06,1090.75,1090.75,1090.75,1090.75,0,11
10/21/2005,06:07,1090.75,1090.75,1090.50,1090.50,0,107
10/21/2005,06:08,1090.50,1090.50,1090.50,1090.50,0,1
10/21/2005,06:09,1090.50,1090.50,1090.50,1090.50,0,257
10/21/2005,06:10,1090.50,1090.50,1090.25,1090.50,10,108
10/21/2005,06:11,1090.25,1090.50,1090.25,1090.50,5,2
10/21/2005,06:12,1090.25,1090.25,1090.25,1090.25,0,1
10/21/2005,06:13,1090.25,1090.25,1090.25,1090.25,0,54
10/21/2005,06:14,1090.25,1090.25,1090.00,1090.00,2,137
10/21/2005,06:15,1090.00,1090.25,1090.00,1090.25,1,2
10/21/2005,06:16,1090.00,1090.00,1090.00,1090.00,0,2
10/21/2005,06:17,1090.00,1090.00,1090.00,1090.00,0,9
10/21/2005,06:18,1090.25,1090.25,1090.25,1090.25,263,0
10/21/2005,06:19,1090.25,1090.25,1090.25,1090.25,15,0
10/21/2005,06:20,1090.25,1090.25,1090.25,1090.25,3,0
10/21/2005,06:21,1090.25,1090.50,1090.25,1090.25,15,30
10/21/2005,06:22,1090.25,1090.25,1090.25,1090.25,0,29
10/21/2005,06:23,1090.00,1090.25,1090.00,1090.25,50,106
10/21/2005,06:24,1090.00,1090.00,1090.00,1090.00,0,106
10/21/2005,06:25,1090.25,1090.25,1090.25,1090.25,69,0
10/21/2005,06:26,1090.25,1090.50,1090.25,1090.50,6,0
10/21/2005,06:27,1090.50,1090.50,1090.50,1090.50,10,0
10/21/2005,06:28,1090.50,1090.50,1090.25,1090.25,186,40
10/21/2005,06:29,1090.50,1091.00,1090.50,1090.50,145,64
10/21/2005,06:30,1090.75,1090.75,1090.50,1090.50,3,51
10/21/2005,06:31,1090.50,1090.75,1090.50,1090.50,1,45
10/21/2005,06:32,1090.25,1090.25,1090.00,1090.00,0,386
10/21/2005,06:33,1090.00,1090.25,1089.75,1090.00,99,151
10/21/2005,06:34,1090.00,1090.25,1089.75,1090.25,181,2
10/21/2005,06:35,1090.25,1091.00,1090.25,1090.75,416,38
10/21/2005,06:36,1090.75,1090.75,1090.50,1090.50,20,179
10/21/2005,06:37,1090.75,1090.75,1090.50,1090.75,288,88
10/21/2005,06:38,1090.75,1091.00,1090.75,1090.75,368,120
10/21/2005,06:39,1090.75,1090.75,1090.50,1090.50,31,143
10/21/2005,06:40,1090.50,1090.75,1090.50,1090.50,48,248
10/21/2005,06:41,1090.50,1090.75,1090.25,1090.25,3,41
10/21/2005,06:42,1090.25,1090.50,1090.25,1090.50,31,12
10/21/2005,06:43,1090.50,1091.00,1090.50,1090.75,95,31
10/21/2005,06:44,1090.50,1090.75,1090.50,1090.50,20,3
10/21/2005,06:45,1090.50,1090.50,1090.50,1090.50,0,49
10/21/2005,06:46,1090.75,1090.75,1090.50,1090.50,186,2
10/21/2005,06:47,1090.75,1090.75,1090.50,1090.75,65,11
10/21/2005,06:48,1090.75,1091.00,1090.75,1090.75,127,5
10/21/2005,06:49,1090.75,1090.75,1090.50,1090.75,153,139
10/21/2005,06:50,1090.75,1090.75,1090.75,1090.75,32,0
10/21/2005,06:51,1090.75,1091.00,1090.75,1090.75,19,12
10/21/2005,06:52,1090.75,1090.75,1090.75,1090.75,0,51
10/21/2005,06:53,1090.75,1091.00,1090.75,1091.00,2,2
10/21/2005,06:54,1090.75,1090.75,1090.50,1090.75,76,62
10/21/2005,06:55,1090.75,1090.75,1090.50,1090.50,110,1
10/21/2005,06:56,1090.50,1090.50,1090.50,1090.50,0,123
10/21/2005,06:57,1090.50,1090.50,1090.50,1090.50,0,70
10/21/2005,06:58,1090.25,1090.50,1090.25,1090.25,2,24
10/21/2005,06:59,1090.50,1090.75,1090.50,1090.50,127,3
10/21/2005,07:00,1090.75,1090.75,1090.50,1090.50,1,22
10/21/2005,07:01,1090.50,1091.00,1090.50,1090.75,151,151
10/21/2005,07:02,1090.75,1090.75,1090.75,1090.75,0,33
10/21/2005,07:03,1090.75,1090.75,1090.50,1090.75,16,85
10/21/2005,07:04,1090.50,1090.75,1090.50,1090.75,201,22
10/21/2005,07:05,1090.50,1090.75,1090.50,1090.75,111,10
10/21/2005,07:06,1090.75,1091.00,1090.75,1090.75,115,6
10/21/2005,07:07,1090.75,1091.00,1090.50,1090.75,22,153
10/21/2005,07:08,1091.00,1091.50,1091.00,1091.25,1175,265
10/21/2005,07:09,1091.00,1091.50,1091.00,1091.25,184,34
10/21/2005,07:10,1091.25,1091.75,1091.25,1091.75,200,10
10/21/2005,07:11,1091.50,1091.75,1091.50,1091.75,137,121
10/21/2005,07:12,1091.50,1091.75,1091.50,1091.50,1,169
10/21/2005,07:13,1091.50,1091.75,1091.50,1091.50,11,26
10/21/2005,07:14,1091.75,1092.00,1091.50,1091.75,257,150
10/21/2005,07:15,1091.75,1092.00,1091.75,1091.75,261,124
10/21/2005,07:16,1091.75,1092.25,1091.75,1092.00,344,387
10/21/2005,07:17,1092.00,1093.00,1092.00,1092.50,1312,421
10/21/2005,07:18,1092.50,1093.00,1092.50,1092.75,899,303
10/21/2005,07:19,1092.75,1092.75,1092.50,1092.50,28,127
10/21/2005,07:20,1092.50,1092.50,1092.25,1092.50,265,222
10/21/2005,07:21,1092.50,1092.75,1092.25,1092.50,103,151
10/21/2005,07:22,1092.25,1092.50,1092.25,1092.25,103,108
10/21/2005,07:23,1092.25,1092.50,1092.25,1092.25,5,17
10/21/2005,07:24,1092.50,1092.50,1092.25,1092.25,21,493
10/21/2005,07:25,1092.00,1092.25,1091.75,1092.00,31,276
10/21/2005,07:26,1092.00,1092.25,1091.75,1091.75,27,142
10/21/2005,07:27,1091.75,1092.00,1091.75,1092.00,239,65
10/21/2005,07:28,1091.75,1092.00,1091.75,1092.00,2,218
10/21/2005,07:29,1091.75,1091.75,1091.50,1091.75,45,87
10/21/2005,07:30,1091.75,1091.75,1091.50,1091.50,13,13
10/21/2005,07:31,1091.75,1091.75,1091.50,1091.75,2,9
10/21/2005,07:32,1091.75,1091.75,1091.25,1091.25,1,207
10/21/2005,07:33,1091.25,1091.50,1091.25,1091.50,16,20
10/21/2005,07:34,1091.50,1091.50,1091.25,1091.25,2,598
10/21/2005,07:35,1091.25,1091.50,1091.25,1091.25,1,74
10/21/2005,07:36,1091.25,1091.25,1091.25,1091.25,0,2
10/21/2005,07:37,1091.25,1091.25,1091.25,1091.25,0,19
10/21/2005,07:38,1091.50,1091.50,1091.25,1091.50,268,11
10/21/2005,07:39,1091.50,1091.50,1091.25,1091.25,57,340
10/21/2005,07:40,1091.25,1091.50,1091.00,1091.25,10,70
10/21/2005,07:41,1091.50,1091.50,1091.25,1091.25,65,5
10/21/2005,07:42,1091.50,1092.00,1091.50,1092.00,351,20
10/21/2005,07:43,1091.75,1092.00,1091.75,1092.00,206,9
10/21/2005,07:44,1092.00,1092.00,1091.75,1091.75,250,212
10/21/2005,07:45,1091.75,1091.75,1091.50,1091.50,0,412
10/21/2005,07:46,1091.50,1091.75,1091.25,1091.25,1,465
10/21/2005,07:47,1091.50,1091.50,1091.00,1091.50,141,296
10/21/2005,07:48,1091.50,1091.75,1091.25,1091.75,132,25
10/21/2005,07:49,1091.75,1092.00,1091.75,1091.75,152,4
10/21/2005,07:50,1091.75,1092.00,1091.50,1092.00,491,188
10/21/2005,07:51,1092.00,1092.50,1092.00,1092.50,390,5
10/21/2005,07:52,1092.25,1092.50,1092.25,1092.25,212,149
10/21/2005,07:53,1092.25,1092.25,1092.00,1092.00,5,254
10/21/2005,07:54,1092.00,1092.00,1092.00,1092.00,0,578
10/21/2005,07:55,1092.00,1092.00,1092.00,1092.00,0,179
10/21/2005,07:56,1092.00,1092.25,1092.00,1092.25,10,66
10/21/2005,07:57,1092.00,1092.25,1092.00,1092.00,101,15
10/21/2005,07:58,1092.00,1092.00,1092.00,1092.00,0,219
10/21/2005,07:59,1092.00,1092.00,1091.50,1091.50,1,474
10/21/2005,08:00,1091.75,1091.75,1090.50,1090.75,252,1820
10/21/2005,08:01,1090.75,1090.75,1089.50,1090.00,435,1273
10/21/2005,08:02,1090.00,1090.25,1090.00,1090.00,525,446
10/21/2005,08:03,1090.25,1090.50,1090.00,1090.25,535,216
10/21/2005,08:04,1090.00,1090.25,1089.50,1089.50,33,736
10/21/2005,08:05,1089.50,1090.25,1089.50,1090.25,760,263
10/21/2005,08:06,1090.00,1090.25,1089.75,1090.00,53,190
10/21/2005,08:07,1089.75,1090.00,1089.75,1090.00,184,195
10/21/2005,08:08,1090.00,1090.00,1089.75,1089.75,175,204
10/21/2005,08:09,1089.75,1090.00,1089.75,1089.75,35,94
10/21/2005,08:10,1089.75,1090.00,1089.50,1089.50,60,120
10/21/2005,08:11,1089.75,1090.00,1089.50,1090.00,279,5
10/21/2005,08:12,1090.00,1090.25,1089.75,1090.00,364,122
10/21/2005,08:13,1090.00,1090.75,1090.00,1090.75,472,134
10/21/2005,08:14,1090.50,1090.75,1090.50,1090.50,36,159
10/21/2005,08:15,1090.75,1090.75,1090.50,1090.75,323,93
10/21/2005,08:16,1090.75,1090.75,1090.00,1090.00,221,366
10/21/2005,08:17,1090.00,1090.00,1087.50,1088.75,2052,4678
10/21/2005,08:18,1088.75,1089.50,1088.75,1089.25,1096,1395
10/21/2005,08:19,1089.00,1089.25,1088.50,1088.75,348,513
10/21/2005,08:20,1088.75,1089.25,1088.75,1089.00,263,479
10/21/2005,08:21,1089.25,1089.50,1089.00,1089.00,283,766
10/21/2005,08:22,1089.25,1089.25,1089.00,1089.25,584,392
10/21/2005,08:23,1089.25,1089.75,1089.00,1089.75,731,645
10/21/2005,08:24,1089.50,1091.00,1089.50,1090.75,2062,219
10/21/2005,08:25,1090.75,1091.50,1090.50,1091.25,1271,386
10/21/2005,08:26,1091.25,1092.50,1091.00,1092.25,2949,1752
10/21/2005,08:27,1092.25,1092.75,1091.50,1092.50,3856,1618
10/21/2005,08:28,1092.50,1093.50,1092.25,1093.00,3970,1240
10/21/2005,08:29,1093.00,1093.25,1092.75,1093.25,1777,1275
10/21/2005,08:30,1093.00,1093.00,1092.00,1092.25,2077,3275
10/21/2005,08:31,1092.25,1093.00,1092.00,1093.00,6218,3517
10/21/2005,08:32,1093.00,1094.00,1092.50,1093.25,7357,3924
10/21/2005,08:33,1093.25,1093.25,1092.50,1092.75,3575,3931
10/21/2005,08:34,1092.75,1093.25,1092.50,1093.00,2620,2495
10/21/2005,08:35,1092.75,1094.50,1092.75,1094.25,7522,1654
10/21/2005,08:36,1094.00,1096.00,1094.00,1095.00,10799,6645
10/21/2005,08:37,1095.00,1095.25,1094.75,1094.75,1929,3833
10/21/2005,08:38,1095.00,1095.00,1094.25,1094.25,2102,2603
10/21/2005,08:39,1094.50,1094.50,1093.00,1093.00,3149,5833
10/21/2005,08:40,1093.00,1093.50,1092.75,1093.00,2406,4303
10/21/2005,08:41,1092.75,1093.50,1092.75,1093.25,1862,1217
10/21/2005,08:42,1093.25,1093.50,1092.50,1092.75,817,2280
10/21/2005,08:43,1092.75,1093.25,1092.75,1093.00,2518,1023
10/21/2005,08:44,1093.00,1093.75,1092.50,1093.75,1814,1656
10/21/2005,08:45,1093.75,1093.75,1092.00,1092.25,2688,4196
10/21/2005,08:46,1092.25,1092.75,1091.75,1091.75,3670,4550
10/21/2005,08:47,1091.75,1092.00,1091.00,1091.25,1830,4890
10/21/2005,08:48,1091.25,1091.75,1090.75,1090.75,3252,3240
10/21/2005,08:49,1091.00,1091.75,1090.50,1091.75,3588,3015
10/21/2005,08:50,1091.75,1093.00,1091.50,1093.00,4946,1888
10/21/2005,08:51,1093.00,1093.00,1092.00,1092.25,920,2203
10/21/2005,08:52,1092.25,1092.50,1091.50,1092.50,2299,1823
10/21/2005,08:53,1092.50,1093.25,1092.00,1093.25,3162,1495
10/21/2005,08:54,1093.25,1093.50,1092.25,1092.25,1415,2207
10/21/2005,08:55,1092.25,1093.00,1092.00,1092.75,1718,1092
10/21/2005,08:56,1092.75,1093.25,1092.50,1092.50,1749,915
10/21/2005,08:57,1092.75,1092.75,1091.75,1092.25,1777,2108
10/21/2005,08:58,1092.25,1092.75,1091.75,1092.25,1456,1791
10/21/2005,08:59,1092.25,1092.75,1090.75,1090.75,1732,4827
10/21/2005,09:00,1090.75,1092.50,1090.50,1092.25,3578,1946
10/21/2005,09:01,1092.25,1093.25,1091.75,1092.00,3101,2103
10/21/2005,09:02,1092.25,1092.50,1091.25,1092.25,3738,2747
10/21/2005,09:03,1092.25,1092.50,1090.75,1091.25,1426,4043
10/21/2005,09:04,1091.25,1091.50,1090.75,1091.00,1230,1688
10/21/2005,09:05,1091.25,1091.50,1090.50,1091.50,1336,1217
10/21/2005,09:06,1091.50,1092.50,1091.00,1092.00,2245,1115
10/21/2005,09:07,1092.00,1092.50,1091.25,1092.50,1393,1972
10/21/2005,09:08,1092.50,1092.75,1092.00,1092.25,945,1335
10/21/2005,09:09,1092.25,1092.50,1090.75,1091.25,886,1349
10/21/2005,09:10,1091.25,1092.00,1090.75,1091.25,1766,1501
10/21/2005,09:11,1091.50,1092.50,1091.25,1092.25,2612,961
10/21/2005,09:12,1092.25,1092.50,1091.75,1092.50,1493,1119
10/21/2005,09:13,1092.50,1092.75,1091.50,1092.50,4092,2702
10/21/2005,09:14,1092.50,1093.75,1092.50,1092.75,4115,2103
10/21/2005,09:15,1092.75,1094.50,1092.75,1094.00,6623,3621
10/21/2005,09:16,1093.75,1094.25,1092.50,1092.75,2093,3810
10/21/2005,09:17,1092.75,1093.25,1092.50,1092.75,888,1204
10/21/2005,09:18,1092.75,1093.00,1092.00,1092.50,1632,1704
10/21/2005,09:19,1092.50,1092.75,1092.25,1092.75,606,242
10/21/2005,09:20,1092.50,1093.50,1092.50,1093.50,1880,675
10/21/2005,09:21,1093.25,1093.75,1092.75,1093.00,1706,2162
10/21/2005,09:22,1093.00,1093.50,1092.50,1092.75,580,953
10/21/2005,09:23,1092.75,1093.00,1092.25,1092.50,1085,1548
10/21/2005,09:24,1092.25,1092.75,1092.00,1092.25,1029,3195
10/21/2005,09:25,1092.00,1092.75,1091.50,1092.00,1231,3060
10/21/2005,09:26,1091.75,1092.25,1091.50,1092.25,1697,1373
10/21/2005,09:27,1092.25,1092.50,1092.00,1092.50,810,368
10/21/2005,09:28,1092.25,1093.00,1092.25,1092.75,749,866
10/21/2005,09:29,1092.75,1093.75,1092.50,1093.50,1748,1516
10/21/2005,09:30,1093.50,1094.25,1093.25,1093.75,2964,1651
10/21/2005,09:31,1093.75,1094.25,1093.00,1093.25,1010,2018
10/21/2005,09:32,1093.25,1093.50,1092.50,1092.50,1034,2439
10/21/2005,09:33,1092.75,1092.75,1092.25,1092.75,1173,907
10/21/2005,09:34,1092.50,1093.00,1092.50,1092.75,1022,845
10/21/2005,09:35,1092.75,1093.00,1092.25,1092.25,518,1327
10/21/2005,09:36,1092.25,1092.50,1091.50,1091.75,1066,2494
10/21/2005,09:37,1091.75,1092.00,1091.50,1091.75,356,751
10/21/2005,09:38,1091.50,1092.25,1091.50,1092.25,1117,512
10/21/2005,09:39,1092.00,1092.50,1092.00,1092.00,551,237
10/21/2005,09:40,1092.25,1092.25,1091.75,1092.00,532,565
10/21/2005,09:41,1092.00,1092.25,1091.75,1092.00,263,591
10/21/2005,09:42,1092.00,1092.00,1091.50,1091.50,402,913
10/21/2005,09:43,1091.75,1091.75,1091.25,1091.50,863,1203
10/21/2005,09:44,1091.75,1091.75,1091.00,1091.00,685,1477
10/21/2005,09:45,1091.00,1091.25,1090.00,1090.25,1073,4405
10/21/2005,09:46,1090.00,1090.50,1089.50,1090.25,2625,3006
10/21/2005,09:47,1090.25,1090.75,1090.00,1090.50,772,879
10/21/2005,09:48,1090.50,1090.50,1089.75,1089.75,1300,1415
10/21/2005,09:49,1089.75,1090.25,1088.75,1089.00,2203,4967
10/21/2005,09:50,1089.00,1089.50,1089.00,1089.25,1018,1162
10/21/2005,09:51,1089.00,1089.50,1088.75,1089.25,279,1554
10/21/2005,09:52,1089.25,1090.25,1089.25,1089.75,3526,1973
10/21/2005,09:53,1089.75,1090.00,1089.50,1089.75,45,593
10/21/2005,09:54,1089.50,1090.00,1089.00,1089.00,1034,2290
10/21/2005,09:55,1089.25,1089.25,1088.25,1089.25,2106,2591
10/21/2005,09:56,1089.00,1089.00,1087.75,1088.25,2338,3624
10/21/2005,09:57,1088.25,1089.00,1088.00,1088.50,1312,1391
10/21/2005,09:58,1088.25,1089.00,1088.25,1089.00,851,1089
10/21/2005,09:59,1088.75,1089.00,1088.25,1088.25,233,1377
10/21/2005,10:00,1088.25,1089.25,1088.25,1089.00,1569,868
10/21/2005,10:01,1089.25,1089.75,1089.00,1089.50,1452,707
10/21/2005,10:02,1089.50,1090.25,1089.50,1090.00,1043,316
10/21/2005,10:03,1090.00,1090.25,1089.75,1089.75,876,962
10/21/2005,10:04,1089.75,1090.00,1089.50,1090.00,383,643
10/21/2005,10:05,1089.75,1090.00,1089.00,1089.25,557,1261
10/21/2005,10:06,1089.50,1089.50,1089.00,1089.25,196,349
10/21/2005,10:07,1089.00,1089.25,1088.75,1089.00,663,838
10/21/2005,10:08,1089.25,1089.75,1089.25,1089.50,1006,568
10/21/2005,10:09,1089.50,1090.75,1089.25,1090.25,1930,1375
10/21/2005,10:10,1090.25,1091.50,1090.00,1091.00,2723,1115
10/21/2005,10:11,1091.00,1091.75,1090.75,1091.50,3326,1178
10/21/2005,10:12,1091.25,1091.50,1090.75,1090.75,514,1008
10/21/2005,10:13,1090.50,1091.25,1090.50,1090.75,624,890
10/21/2005,10:14,1090.50,1091.00,1090.00,1090.25,646,1680
10/21/2005,10:15,1090.25,1090.75,1090.25,1090.50,1404,1093
10/21/2005,10:16,1090.50,1090.75,1090.25,1090.25,864,176
10/21/2005,10:17,1090.25,1090.25,1089.50,1089.75,479,1951
10/21/2005,10:18,1089.75,1090.50,1089.50,1090.25,1275,42
10/21/2005,10:19,1090.25,1090.75,1090.25,1090.50,352,888
10/21/2005,10:20,1090.50,1090.75,1090.25,1090.25,477,750
10/21/2005,10:21,1090.25,1090.25,1090.00,1090.00,51,582
10/21/2005,10:22,1090.00,1090.50,1090.00,1090.25,373,521
10/21/2005,10:23,1090.25,1090.75,1090.00,1090.75,842,519
10/21/2005,10:24,1090.75,1091.25,1090.75,1091.00,2931,833
10/21/2005,10:25,1091.00,1091.50,1091.00,1091.25,567,417
10/21/2005,10:26,1091.25,1091.50,1090.75,1090.75,717,1287
10/21/2005,10:27,1090.75,1091.25,1090.50,1090.75,1564,1237
10/21/2005,10:28,1090.75,1091.25,1090.75,1090.75,330,397
10/21/2005,10:29,1090.75,1091.00,1090.50,1091.00,174,1195
10/21/2005,10:30,1090.75,1091.00,1090.50,1091.00,30,763
10/21/2005,10:31,1091.00,1091.00,1089.75,1090.25,2621,3175
10/21/2005,10:32,1090.50,1090.50,1089.75,1090.25,1040,926
10/21/2005,10:33,1090.25,1090.50,1090.00,1090.25,864,378
10/21/2005,10:34,1090.50,1090.50,1089.75,1089.75,513,971
10/21/2005,10:35,1090.00,1090.25,1089.50,1089.75,900,700
10/21/2005,10:36,1089.75,1089.75,1089.25,1089.25,132,1950
10/21/2005,10:37,1089.25,1090.00,1089.25,1089.75,769,675
10/21/2005,10:38,1089.75,1090.25,1089.50,1089.75,1270,885
10/21/2005,10:39,1089.75,1090.25,1089.75,1090.00,939,569
10/21/2005,10:40,1090.00,1090.00,1088.75,1089.00,1133,3366
10/21/2005,10:41,1089.25,1089.25,1087.50,1088.25,2335,6603
10/21/2005,10:42,1088.25,1088.25,1087.25,1088.00,2769,2164
10/21/2005,10:43,1088.00,1088.50,1087.50,1088.25,1585,1650
10/21/2005,10:44,1088.25,1088.50,1087.50,1088.25,1683,2197
10/21/2005,10:45,1088.25,1088.75,1088.00,1088.25,1422,1864
10/21/2005,10:46,1088.25,1088.50,1088.00,1088.25,623,699
10/21/2005,10:47,1088.25,1088.50,1087.75,1088.25,1105,1091
10/21/2005,10:48,1088.25,1088.50,1088.00,1088.00,180,815
10/21/2005,10:49,1088.25,1088.50,1087.75,1088.25,1656,1992
10/21/2005,10:50,1088.25,1088.75,1088.00,1088.50,686,849
10/21/2005,10:51,1088.75,1088.75,1088.25,1088.50,346,481
10/21/2005,10:52,1088.25,1088.50,1088.25,1088.50,1247,56
10/21/2005,10:53,1088.25,1088.25,1087.75,1088.00,916,1101
10/21/2005,10:54,1088.00,1088.50,1087.75,1088.25,1311,994
10/21/2005,10:55,1088.25,1088.25,1087.50,1087.75,1182,1780
10/21/2005,10:56,1087.75,1088.00,1087.25,1087.25,536,2181
10/21/2005,10:57,1087.25,1087.50,1086.25,1087.00,3259,8408
10/21/2005,10:58,1087.00,1087.25,1086.00,1086.50,1509,4027
10/21/2005,10:59,1086.50,1086.75,1086.00,1086.25,1473,1854
10/21/2005,11:00,1086.25,1087.25,1086.00,1087.00,3901,2476
10/21/2005,11:01,1087.00,1087.75,1086.50,1087.50,2130,1738
10/21/2005,11:02,1087.75,1087.75,1087.25,1087.50,1248,1268
10/21/2005,11:03,1087.50,1087.50,1085.75,1086.25,814,4839
10/21/2005,11:04,1086.25,1086.50,1085.75,1086.00,1716,1689
10/21/2005,11:05,1086.00,1086.25,1084.50,1085.00,2318,8026
10/21/2005,11:06,1085.00,1085.75,1084.50,1085.50,3548,3059
10/21/2005,11:07,1085.25,1086.25,1085.25,1086.00,2163,833
10/21/2005,11:08,1086.00,1086.50,1085.75,1086.25,1179,686
10/21/2005,11:09,1086.50,1086.50,1086.00,1086.25,847,980
10/21/2005,11:10,1086.25,1086.75,1086.00,1086.50,978,399
10/21/2005,11:11,1086.25,1087.00,1086.25,1086.50,1639,920
10/21/2005,11:12,1086.75,1088.25,1086.50,1088.00,3819,2232
10/21/2005,11:13,1088.00,1088.75,1087.75,1088.50,3693,1348
10/21/2005,11:14,1088.50,1089.00,1088.50,1088.75,2219,883
10/21/2005,11:15,1089.00,1089.00,1088.25,1088.25,89,2060
10/21/2005,11:16,1088.25,1088.25,1087.50,1087.75,2111,5234
10/21/2005,11:17,1087.75,1087.75,1087.00,1087.25,907,1743
10/21/2005,11:18,1087.25,1087.50,1087.00,1087.25,420,810
10/21/2005,11:19,1087.25,1087.50,1087.00,1087.25,77,301
10/21/2005,11:20,1087.25,1087.25,1086.50,1086.75,382,1748
10/21/2005,11:21,1086.75,1087.25,1086.25,1087.25,1772,670
10/21/2005,11:22,1087.25,1087.75,1087.00,1087.50,698,1038
10/21/2005,11:23,1087.25,1088.00,1087.25,1088.00,998,828
10/21/2005,11:24,1088.00,1088.50,1087.75,1088.25,1872,775
10/21/2005,11:25,1088.00,1088.75,1088.00,1088.75,1373,741
10/21/2005,11:26,1088.75,1088.75,1087.50,1088.00,321,1565
10/21/2005,11:27,1088.00,1088.50,1087.75,1088.00,482,337
10/21/2005,11:28,1088.00,1089.00,1088.00,1089.00,1491,95
10/21/2005,11:29,1089.25,1090.25,1089.00,1089.50,3831,1892
10/21/2005,11:30,1089.50,1089.75,1089.00,1089.50,719,1113
10/21/2005,11:31,1089.50,1090.25,1089.25,1090.00,1823,628
10/21/2005,11:32,1090.00,1090.25,1089.50,1089.50,373,578
10/21/2005,11:33,1089.75,1089.75,1089.00,1089.50,430,1144
10/21/2005,11:34,1089.50,1089.75,1089.25,1089.50,435,248
10/21/2005,11:35,1089.50,1089.75,1089.00,1089.50,573,553
10/21/2005,11:36,1089.50,1089.75,1089.25,1089.50,337,56
10/21/2005,11:37,1089.50,1090.00,1089.50,1089.50,479,450
10/21/2005,11:38,1089.75,1089.75,1089.25,1089.50,684,397
10/21/2005,11:39,1089.75,1089.75,1089.25,1089.50,28,205
10/21/2005,11:40,1089.25,1090.00,1088.25,1089.75,1746,2520
10/21/2005,11:41,1089.50,1089.75,1088.75,1089.00,286,1007
10/21/2005,11:42,1089.00,1089.00,1088.25,1088.50,74,901
10/21/2005,11:43,1088.25,1088.50,1088.00,1088.50,198,209
10/21/2005,11:44,1088.50,1089.00,1088.25,1089.00,1237,476
10/21/2005,11:45,1089.25,1090.00,1089.00,1089.50,1633,510
10/21/2005,11:46,1089.50,1089.75,1089.50,1089.75,309,61
10/21/2005,11:47,1089.50,1089.75,1089.00,1089.00,39,1091
10/21/2005,11:48,1089.00,1089.25,1088.75,1088.75,57,560
10/21/2005,11:49,1088.75,1089.75,1088.50,1089.50,1260,175
10/21/2005,11:50,1089.75,1089.75,1089.25,1089.50,150,226
10/21/2005,11:51,1089.75,1091.25,1089.50,1091.00,5123,216
10/21/2005,11:52,1091.25,1092.25,1090.75,1092.25,4153,1249
10/21/2005,11:53,1092.25,1093.25,1091.50,1093.00,4789,2305
10/21/2005,11:54,1093.00,1093.50,1092.25,1092.75,2717,2278
10/21/2005,11:55,1092.75,1094.00,1092.75,1094.00,2433,1658
10/21/2005,11:56,1093.75,1094.25,1093.50,1093.50,2323,1155
10/21/2005,11:57,1093.50,1094.00,1093.00,1093.50,1323,1524
10/21/2005,11:58,1093.25,1093.75,1093.00,1093.50,675,885
10/21/2005,11:59,1093.50,1093.75,1093.25,1093.50,263,489
10/21/2005,12:00,1093.50,1094.75,1093.50,1094.75,2628,1607
10/21/2005,12:01,1094.50,1095.00,1094.25,1095.00,2260,2445
10/21/2005,12:02,1095.00,1095.25,1094.25,1094.50,1227,1537
10/21/2005,12:03,1094.25,1094.50,1093.00,1093.00,603,2752
10/21/2005,12:04,1093.00,1093.75,1092.75,1093.75,1007,1349
10/21/2005,12:05,1093.50,1094.00,1093.25,1093.50,957,773
10/21/2005,12:06,1093.50,1093.75,1093.00,1093.50,629,750
10/21/2005,12:07,1093.25,1093.50,1093.00,1093.25,510,424
10/21/2005,12:08,1093.50,1093.50,1093.00,1093.00,56,401
10/21/2005,12:09,1093.00,1093.25,1092.50,1092.75,478,2064
10/21/2005,12:10,1092.75,1092.75,1092.25,1092.50,258,835
10/21/2005,12:11,1092.50,1093.00,1092.25,1092.50,342,594
10/21/2005,12:12,1092.75,1092.75,1092.00,1092.25,85,726
10/21/2005,12:13,1092.25,1092.50,1092.25,1092.50,21,150
10/21/2005,12:14,1092.25,1092.75,1092.00,1092.25,265,512
10/21/2005,12:15,1092.00,1092.25,1091.75,1092.25,801,1129
10/21/2005,12:16,1092.00,1092.50,1092.00,1092.00,487,372
10/21/2005,12:17,1092.25,1092.75,1092.25,1092.75,729,437
10/21/2005,12:18,1092.50,1092.75,1092.50,1092.50,70,293
10/21/2005,12:19,1092.50,1092.50,1092.00,1092.25,205,582
10/21/2005,12:20,1092.25,1092.25,1091.75,1092.25,344,417
10/21/2005,12:21,1092.00,1092.50,1092.00,1092.25,227,416
10/21/2005,12:22,1092.25,1092.75,1092.25,1092.75,767,122
10/21/2005,12:23,1092.50,1092.75,1092.25,1092.50,335,289
10/21/2005,12:24,1092.50,1093.25,1092.50,1092.75,663,740
10/21/2005,12:25,1092.75,1093.00,1092.50,1093.00,175,106
10/21/2005,12:26,1093.00,1093.25,1092.75,1093.00,433,92
10/21/2005,12:27,1093.00,1093.50,1092.75,1093.50,1087,666
10/21/2005,12:28,1093.50,1093.50,1093.25,1093.25,725,93
10/21/2005,12:29,1093.25,1093.75,1093.25,1093.50,338,442
10/21/2005,12:30,1093.75,1094.25,1093.00,1094.25,1115,538
10/21/2005,12:31,1094.00,1095.00,1094.00,1095.00,3225,486
10/21/2005,12:32,1094.75,1096.50,1094.50,1096.25,6118,2501
10/21/2005,12:33,1096.25,1097.00,1095.75,1096.75,4915,3719
10/21/2005,12:34,1096.75,1097.00,1096.00,1096.25,1679,1701
10/21/2005,12:35,1096.25,1096.50,1095.25,1095.50,1746,3146
10/21/2005,12:36,1095.25,1095.50,1095.00,1095.00,645,1030
10/21/2005,12:37,1095.00,1095.25,1095.00,1095.25,313,100
10/21/2005,12:38,1095.00,1095.50,1094.75,1095.50,945,1186
10/21/2005,12:39,1095.25,1095.50,1095.00,1095.25,124,321
10/21/2005,12:40,1095.25,1095.50,1095.00,1095.25,406,111
10/21/2005,12:41,1095.25,1095.75,1095.25,1095.25,401,314
10/21/2005,12:42,1095.50,1095.50,1095.00,1095.25,513,584
10/21/2005,12:43,1095.00,1095.25,1094.25,1094.25,22,2351
10/21/2005,12:44,1094.25,1094.75,1094.00,1094.25,1544,845
10/21/2005,12:45,1094.50,1094.50,1094.25,1094.25,241,489
10/21/2005,12:46,1094.50,1094.75,1094.25,1094.50,629,224
10/21/2005,12:47,1094.75,1094.75,1094.25,1094.50,172,128
10/21/2005,12:48,1094.50,1094.75,1094.25,1094.75,427,53
10/21/2005,12:49,1094.75,1095.50,1094.75,1094.75,1222,697
10/21/2005,12:50,1095.00,1095.25,1094.75,1095.00,599,356
10/21/2005,12:51,1095.00,1095.00,1093.50,1093.75,834,2339
10/21/2005,12:52,1093.75,1093.75,1093.25,1093.25,270,551
10/21/2005,12:53,1093.50,1094.00,1093.50,1093.75,530,195
10/21/2005,12:54,1093.75,1094.00,1093.50,1094.00,378,128
10/21/2005,12:55,1094.00,1094.25,1094.00,1094.00,243,75
10/21/2005,12:56,1094.00,1094.25,1094.00,1094.00,35,231
10/21/2005,12:57,1094.00,1094.50,1094.00,1094.25,433,163
10/21/2005,12:58,1094.25,1094.75,1094.00,1094.00,467,326
10/21/2005,12:59,1094.00,1095.50,1094.00,1095.00,1192,197
10/21/2005,13:00,1095.25,1095.25,1094.75,1095.00,199,366
10/21/2005,13:01,1095.00,1095.25,1094.75,1095.00,417,260
10/21/2005,13:02,1095.00,1095.25,1094.75,1095.00,67,222
10/21/2005,13:03,1094.75,1095.50,1094.75,1095.00,565,688
10/21/2005,13:04,1095.00,1096.00,1095.00,1096.00,1386,268
10/21/2005,13:05,1096.00,1096.25,1095.75,1096.00,647,607
10/21/2005,13:06,1096.00,1096.50,1095.50,1096.00,1275,1004
10/21/2005,13:07,1096.25,1096.50,1095.75,1095.75,275,688
10/21/2005,13:08,1095.75,1095.75,1094.25,1094.25,578,2852
10/21/2005,13:09,1094.25,1094.75,1094.00,1094.50,389,505
10/21/2005,13:10,1094.50,1094.50,1093.75,1094.00,395,1223
10/21/2005,13:11,1094.00,1094.25,1093.75,1094.00,99,278
10/21/2005,13:12,1094.25,1095.00,1094.00,1095.00,1079,228
10/21/2005,13:13,1095.00,1095.00,1094.50,1094.75,518,196
10/21/2005,13:14,1094.75,1095.25,1094.75,1095.25,143,67
10/21/2005,13:15,1095.25,1096.00,1094.50,1094.75,1445,1531
10/21/2005,13:16,1094.75,1094.75,1093.50,1094.00,786,1551
10/21/2005,13:17,1094.25,1094.25,1093.50,1093.75,248,1089
10/21/2005,13:18,1093.75,1094.00,1093.50,1093.75,224,545
10/21/2005,13:19,1093.75,1094.25,1093.50,1093.75,734,846
10/21/2005,13:20,1093.75,1094.25,1093.75,1094.00,479,164
10/21/2005,13:21,1094.25,1094.50,1094.00,1094.25,322,303
10/21/2005,13:22,1094.00,1094.00,1093.50,1093.75,366,1139
10/21/2005,13:23,1094.00,1094.25,1093.75,1094.25,159,130
10/21/2005,13:24,1094.00,1094.50,1094.00,1094.00,297,404
10/21/2005,13:25,1094.00,1094.25,1093.50,1093.75,124,507
10/21/2005,13:26,1093.75,1093.75,1092.75,1092.75,1723,2993
10/21/2005,13:27,1092.75,1093.00,1092.50,1092.75,482,2491
10/21/2005,13:28,1092.50,1092.75,1092.25,1092.50,641,695
10/21/2005,13:29,1092.50,1093.00,1092.25,1093.00,613,638
10/21/2005,13:30,1093.00,1093.25,1092.75,1093.00,939,163
10/21/2005,13:31,1093.00,1094.25,1092.75,1094.25,2574,466
10/21/2005,13:32,1094.00,1094.50,1093.75,1094.00,883,1174
10/21/2005,13:33,1093.75,1094.00,1093.75,1093.75,379,78
10/21/2005,13:34,1093.75,1094.25,1093.25,1093.75,618,1542
10/21/2005,13:35,1093.75,1094.00,1093.25,1093.50,361,300
10/21/2005,13:36,1093.50,1094.00,1093.50,1093.75,380,126
10/21/2005,13:37,1093.75,1094.00,1093.50,1093.50,438,152
10/21/2005,13:38,1093.50,1093.75,1092.75,1093.25,179,1507
10/21/2005,13:39,1093.25,1093.75,1092.75,1092.75,954,1128
10/21/2005,13:40,1093.00,1093.00,1091.75,1092.25,1408,3710
10/21/2005,13:41,1092.00,1092.50,1092.00,1092.25,319,796
10/21/2005,13:42,1092.25,1092.75,1092.00,1092.75,303,476
10/21/2005,13:43,1092.75,1092.75,1091.25,1091.75,639,2606
10/21/2005,13:44,1091.50,1091.75,1090.75,1091.00,990,3080
10/21/2005,13:45,1091.00,1092.75,1090.75,1092.50,3251,1152
10/21/2005,13:46,1092.50,1093.00,1092.00,1092.25,1714,1009
10/21/2005,13:47,1092.25,1092.75,1092.00,1092.25,940,399
10/21/2005,13:48,1092.25,1092.50,1092.25,1092.25,19,220
10/21/2005,13:49,1092.25,1092.75,1092.00,1092.00,260,352
10/21/2005,13:50,1092.00,1092.50,1092.00,1092.00,737,570
10/21/2005,13:51,1092.25,1092.25,1091.75,1092.00,286,442
10/21/2005,13:52,1092.00,1093.25,1092.00,1092.75,1367,387
10/21/2005,13:53,1092.75,1093.00,1092.50,1092.75,297,282
10/21/2005,13:54,1092.50,1092.75,1092.25,1092.25,115,334
10/21/2005,13:55,1092.50,1093.00,1092.25,1092.75,804,597
10/21/2005,13:56,1092.75,1093.25,1092.75,1092.75,951,562
10/21/2005,13:57,1093.00,1093.00,1092.75,1092.75,195,81
10/21/2005,13:58,1093.00,1093.00,1092.50,1092.75,300,474
10/21/2005,13:59,1092.75,1093.00,1092.50,1092.75,385,95
10/21/2005,14:00,1092.75,1093.00,1092.75,1092.75,257,54
10/21/2005,14:01,1092.75,1093.00,1092.50,1092.75,173,395
10/21/2005,14:02,1092.75,1093.00,1092.75,1093.00,554,136
10/21/2005,14:03,1093.00,1093.00,1092.50,1092.50,217,455
10/21/2005,14:04,1092.50,1092.50,1091.75,1091.75,377,1401
10/21/2005,14:05,1091.75,1092.50,1091.75,1091.75,713,605
10/21/2005,14:06,1092.00,1092.00,1090.75,1091.25,1334,2218
10/21/2005,14:07,1091.25,1091.50,1090.75,1090.75,229,1105
10/21/2005,14:08,1090.75,1091.25,1090.50,1091.00,808,817
10/21/2005,14:09,1091.25,1091.50,1091.00,1091.00,375,701
10/21/2005,14:10,1091.00,1091.25,1090.25,1090.50,344,1475
10/21/2005,14:11,1090.75,1091.25,1090.25,1091.25,1132,902
10/21/2005,14:12,1091.25,1092.25,1091.25,1091.75,2226,689
10/21/2005,14:13,1092.00,1092.00,1091.25,1091.50,33,510
10/21/2005,14:14,1091.25,1091.50,1090.75,1090.75,491,1079
10/21/2005,14:15,1090.75,1091.50,1090.75,1091.00,401,55
10/21/2005,14:16,1091.00,1091.50,1091.00,1091.50,79,111
10/21/2005,14:17,1091.25,1092.00,1091.25,1092.00,910,222
10/21/2005,14:18,1092.00,1092.00,1091.50,1092.00,250,187
10/21/2005,14:19,1091.75,1092.00,1091.00,1091.25,277,793
10/21/2005,14:20,1091.50,1091.75,1091.00,1091.25,318,301
10/21/2005,14:21,1091.25,1091.75,1091.25,1091.50,200,71
10/21/2005,14:22,1091.50,1092.00,1090.75,1091.25,606,1253
10/21/2005,14:23,1091.25,1091.25,1090.50,1090.75,448,1828
10/21/2005,14:24,1090.75,1091.00,1090.50,1090.75,373,480
10/21/2005,14:25,1090.75,1091.50,1090.75,1091.00,1055,544
10/21/2005,14:26,1091.00,1091.50,1090.75,1091.25,729,655
10/21/2005,14:27,1091.25,1092.75,1091.25,1092.75,4081,1101
10/21/2005,14:28,1092.75,1092.75,1091.75,1092.00,861,1846
10/21/2005,14:29,1092.25,1092.25,1091.50,1091.50,415,1036
10/21/2005,14:30,1091.50,1092.00,1091.50,1091.50,168,463
10/21/2005,14:31,1091.50,1091.75,1091.25,1091.50,228,180
10/21/2005,14:32,1091.50,1091.75,1091.25,1091.25,234,323
10/21/2005,14:33,1091.50,1091.75,1091.25,1091.50,171,380
10/21/2005,14:34,1091.50,1091.75,1090.75,1090.75,190,1155
10/21/2005,14:35,1090.75,1091.50,1090.75,1091.00,563,412
10/21/2005,14:36,1091.25,1091.25,1091.00,1091.00,45,291
10/21/2005,14:37,1091.00,1091.25,1091.00,1091.25,221,152
10/21/2005,14:38,1091.50,1091.50,1091.00,1091.00,46,606
10/21/2005,14:39,1091.25,1091.50,1090.75,1090.75,241,357
10/21/2005,14:40,1090.75,1091.00,1090.50,1090.75,426,953
10/21/2005,14:41,1090.75,1091.00,1090.25,1090.50,525,2232
10/21/2005,14:42,1090.25,1090.50,1089.50,1089.75,1049,3016
10/21/2005,14:43,1090.00,1090.00,1089.25,1089.50,628,1218
10/21/2005,14:44,1089.75,1090.00,1089.25,1090.00,1160,892
10/21/2005,14:45,1089.75,1090.50,1089.50,1090.50,2103,1418
10/21/2005,14:46,1090.50,1090.75,1090.00,1090.25,610,825
10/21/2005,14:47,1090.25,1090.75,1090.00,1090.75,969,367
10/21/2005,14:48,1090.50,1090.75,1090.00,1090.00,83,743
10/21/2005,14:49,1090.00,1091.00,1090.00,1090.50,1596,471
10/21/2005,14:50,1090.75,1091.00,1090.50,1090.75,312,236
10/21/2005,14:51,1090.50,1091.00,1090.00,1090.00,654,1525
10/21/2005,14:52,1090.25,1090.50,1089.50,1090.00,1331,1527
10/21/2005,14:53,1090.00,1090.00,1089.50,1090.00,777,439
10/21/2005,14:54,1090.00,1090.00,1089.50,1089.50,434,1008
10/21/2005,14:55,1089.50,1089.75,1089.25,1089.75,1006,1921
10/21/2005,14:56,1089.75,1089.75,1089.25,1089.50,626,458
10/21/2005,14:57,1089.25,1089.50,1088.50,1089.50,1808,4078
10/21/2005,14:58,1089.50,1089.50,1088.75,1089.25,292,2436
10/21/2005,14:59,1089.00,1089.50,1089.00,1089.00,1755,589
10/21/2005,15:00,1089.25,1089.75,1089.00,1089.75,2373,1575
10/21/2005,15:01,1089.50,1090.00,1089.25,1089.75,3969,2357
10/21/2005,15:02,1089.50,1090.00,1089.25,1090.00,1846,1207
10/21/2005,15:03,1090.00,1091.00,1090.00,1091.00,3554,1781
10/21/2005,15:04,1090.75,1091.00,1090.00,1090.00,1520,2589
10/21/2005,15:05,1090.00,1090.50,1090.00,1090.50,871,157
10/21/2005,15:06,1090.25,1090.50,1090.25,1090.50,771,619
10/21/2005,15:07,1090.50,1091.00,1090.25,1090.75,1817,966
10/21/2005,15:08,1090.75,1090.75,1090.50,1090.50,837,1034
10/21/2005,15:09,1090.25,1091.00,1090.25,1090.75,1048,313
10/21/2005,15:10,1090.75,1091.25,1090.75,1091.00,1083,661
10/21/2005,15:11,1090.75,1091.25,1090.75,1090.75,730,913
10/21/2005,15:12,1091.00,1091.00,1090.50,1090.50,386,866
10/21/2005,15:13,1090.50,1090.75,1090.50,1090.50,230,639
10/21/2005,15:14,1090.75,1091.00,1090.50,1090.75,592,400
10/21/2005,15:15,1091.00,1091.25,1090.50,1090.75,4469,2246
10/23/2005,17:01,1090.75,1091.00,1090.50,1090.75,41,85
10/23/2005,17:02,1091.00,1091.25,1091.00,1091.25,107,30
10/23/2005,17:03,1091.00,1091.00,1090.75,1090.75,0,76
10/23/2005,17:04,1091.00,1091.00,1090.75,1091.00,31,1
10/23/2005,17:05,1091.00,1091.50,1091.00,1091.50,143,0
10/23/2005,17:06,1091.50,1091.75,1091.25,1091.50,17,28
10/23/2005,17:07,1091.50,1091.50,1091.25,1091.50,17,2
10/23/2005,17:08,1091.50,1091.75,1091.25,1091.75,5,1
10/23/2005,17:10,1091.50,1091.50,1091.50,1091.50,0,2
10/23/2005,17:11,1091.50,1091.50,1091.50,1091.50,0,1
10/23/2005,17:12,1091.75,1091.75,1091.50,1091.75,91,4
10/23/2005,17:13,1091.75,1092.25,1091.75,1092.25,326,0
10/23/2005,17:14,1092.25,1092.50,1092.25,1092.50,23,0
10/23/2005,17:15,1092.25,1092.25,1092.25,1092.25,0,81
10/23/2005,17:16,1092.25,1092.25,1092.00,1092.00,1,29
10/23/2005,17:17,1092.25,1092.25,1092.25,1092.25,7,0
10/23/2005,17:18,1092.00,1092.50,1092.00,1092.50,34,41
10/23/2005,17:19,1092.25,1092.25,1092.25,1092.25,0,5
10/23/2005,17:21,1092.25,1092.25,1092.25,1092.25,0,6
10/23/2005,17:22,1092.25,1092.25,1092.25,1092.25,0,6
10/23/2005,17:23,1092.25,1092.25,1092.25,1092.25,0,47
10/23/2005,17:26,1092.25,1092.25,1092.25,1092.25,0,53
10/23/2005,17:27,1092.25,1092.25,1092.25,1092.25,0,1
10/23/2005,17:28,1092.50,1092.50,1092.50,1092.50,22,0
10/23/2005,17:29,1092.50,1092.50,1092.50,1092.50,1,0
10/23/2005,17:30,1092.50,1092.50,1092.25,1092.25,10,30
10/23/2005,17:31,1092.25,1092.25,1092.25,1092.25,0,12
10/23/2005,17:33,1092.25,1092.25,1092.25,1092.25,0,5
10/23/2005,17:34,1092.50,1092.50,1092.50,1092.50,10,0
10/23/2005,17:35,1092.50,1092.50,1092.25,1092.25,5,13
10/23/2005,17:36,1092.25,1092.25,1092.25,1092.25,0,2
10/23/2005,17:37,1092.25,1092.25,1092.25,1092.25,0,50
10/23/2005,17:38,1092.00,1092.00,1092.00,1092.00,0,13
10/23/2005,17:39,1092.00,1092.00,1092.00,1092.00,0,116
10/23/2005,17:40,1092.00,1092.00,1092.00,1092.00,0,40
10/23/2005,17:41,1092.00,1092.00,1092.00,1092.00,0,6
10/23/2005,17:42,1092.00,1092.00,1092.00,1092.00,0,3
10/23/2005,17:43,1092.00,1092.00,1092.00,1092.00,0,1
10/23/2005,17:45,1092.00,1092.00,1092.00,1092.00,0,6
10/23/2005,17:46,1092.00,1092.00,1092.00,1092.00,0,9
10/23/2005,17:47,1092.00,1092.00,1092.00,1092.00,0,1
10/23/2005,17:49,1092.00,1092.00,1092.00,1092.00,0,43
10/23/2005,17:50,1092.00,1092.00,1092.00,1092.00,0,5
10/23/2005,17:51,1092.00,1092.00,1092.00,1092.00,0,7
10/23/2005,17:52,1092.00,1092.00,1092.00,1092.00,0,20
10/23/2005,17:55,1092.00,1092.00,1092.00,1092.00,0,5
10/23/2005,17:56,1092.00,1092.00,1092.00,1092.00,0,1
10/23/2005,17:57,1092.00,1092.00,1092.00,1092.00,0,5
10/23/2005,17:58,1092.00,1092.00,1092.00,1092.00,0,1
10/23/2005,17:59,1092.00,1092.00,1091.75,1091.75,0,170
10/23/2005,18:00,1091.75,1091.75,1091.50,1091.75,1,5
10/23/2005,18:01,1091.75,1091.75,1091.75,1091.75,1,0
10/23/2005,18:02,1091.75,1091.75,1091.75,1091.75,10,0
10/23/2005,18:03,1091.50,1091.50,1091.50,1091.50,0,10
10/23/2005,18:04,1091.75,1091.75,1091.75,1091.75,1,0
10/23/2005,18:05,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,18:06,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,18:07,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,18:10,1091.75,1091.75,1091.75,1091.75,0,27
10/23/2005,18:12,1091.75,1092.00,1091.75,1092.00,1,4
10/23/2005,18:13,1092.00,1092.00,1092.00,1092.00,28,0
10/23/2005,18:15,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,18:16,1091.75,1091.75,1091.75,1091.75,0,47
10/23/2005,18:17,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,18:18,1091.50,1091.50,1091.50,1091.50,0,1
10/23/2005,18:20,1091.75,1091.75,1091.75,1091.75,3,0
10/23/2005,18:21,1091.75,1091.75,1091.50,1091.50,1,7
10/23/2005,18:24,1091.75,1092.00,1091.75,1092.00,28,0
10/23/2005,18:26,1092.00,1092.00,1092.00,1092.00,4,0
10/23/2005,18:27,1092.00,1092.00,1092.00,1092.00,8,0
10/23/2005,18:28,1092.00,1092.00,1092.00,1092.00,4,0
10/23/2005,18:29,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,18:32,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,18:33,1092.00,1092.00,1092.00,1092.00,4,0
10/23/2005,18:39,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,18:41,1092.00,1092.00,1092.00,1092.00,5,0
10/23/2005,18:42,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,18:45,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,18:47,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,18:48,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,18:50,1092.00,1092.00,1092.00,1092.00,10,0
10/23/2005,18:52,1092.00,1092.00,1092.00,1092.00,5,0
10/23/2005,18:53,1092.00,1092.00,1092.00,1092.00,5,0
10/23/2005,18:55,1091.75,1091.75,1091.75,1091.75,0,20
10/23/2005,18:56,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,18:57,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,19:04,1092.00,1092.00,1092.00,1092.00,2,0
10/23/2005,19:08,1092.00,1092.00,1092.00,1092.00,4,0
10/23/2005,19:10,1091.75,1091.75,1091.75,1091.75,0,54
10/23/2005,19:12,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,19:14,1091.75,1091.75,1091.75,1091.75,0,24
10/23/2005,19:15,1091.75,1091.75,1091.75,1091.75,0,31
10/23/2005,19:19,1092.00,1092.00,1092.00,1092.00,76,0
10/23/2005,19:21,1092.00,1092.00,1092.00,1092.00,4,0
10/23/2005,19:25,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,19:27,1092.00,1092.00,1092.00,1092.00,2,0
10/23/2005,19:34,1091.75,1091.75,1091.75,1091.75,0,5
10/23/2005,19:36,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,19:40,1091.75,1091.75,1091.75,1091.75,0,30
10/23/2005,19:41,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,19:43,1091.75,1091.75,1091.75,1091.75,0,6
10/23/2005,19:45,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,19:48,1091.75,1091.75,1091.75,1091.75,0,2
10/23/2005,19:49,1091.75,1092.00,1091.75,1092.00,1,2
10/23/2005,19:55,1091.75,1091.75,1091.75,1091.75,0,10
10/23/2005,19:56,1092.00,1092.00,1092.00,1092.00,2,0
10/23/2005,19:58,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,19:59,1092.00,1092.00,1092.00,1092.00,2,0
10/23/2005,20:00,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,20:02,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,20:03,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,20:05,1092.00,1092.00,1092.00,1092.00,2,0
10/23/2005,20:07,1092.00,1092.00,1091.75,1091.75,3,2
10/23/2005,20:08,1092.00,1092.00,1092.00,1092.00,6,0
10/23/2005,20:11,1092.00,1092.00,1092.00,1092.00,1,0
10/23/2005,20:14,1091.75,1091.75,1091.75,1091.75,0,2
10/23/2005,20:15,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,20:18,1091.75,1091.75,1091.75,1091.75,0,5
10/23/2005,20:20,1091.75,1091.75,1091.75,1091.75,0,1
10/23/2005,20:21,1091.75,1091.75,1091.50,1091.50,0,87
10/23/2005,20:22,1091.50,1091.50,1091.50,1091.50,0,2
10/23/2005,20:25,1091.50,1091.50,1091.50,1091.50,0,40
10/23/2005,20:26,1091.50,1091.50,1091.50,1091.50,0,3
10/23/2005,20:29,1091.50,1091.50,1091.50,1091.50,0,10
10/23/2005,20:32,1091.50,1091.50,1091.50,1091.50,0,2
10/23/2005,20:35,1091.50,1091.50,1091.25,1091.25,0,8
10/23/2005,20:37,1091.50,1091.50,1091.50,1091.50,5,0
10/23/2005,20:38,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,20:41,1091.50,1091.50,1091.50,1091.50,5,0
10/23/2005,20:44,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,20:45,1091.25,1091.25,1091.25,1091.25,0,2
10/23/2005,20:46,1091.25,1091.25,1091.25,1091.25,0,1
10/23/2005,20:47,1091.50,1091.50,1091.50,1091.50,6,0
10/23/2005,20:48,1091.25,1091.25,1091.25,1091.25,0,2
10/23/2005,20:49,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,20:50,1091.25,1091.25,1091.25,1091.25,0,15
10/23/2005,20:56,1091.50,1091.50,1091.50,1091.50,2,0
10/23/2005,20:57,1091.50,1091.50,1091.25,1091.25,1,2
10/23/2005,21:00,1091.50,1091.50,1091.50,1091.50,20,0
10/23/2005,21:01,1091.25,1091.25,1091.25,1091.25,0,1
10/23/2005,21:02,1091.50,1091.50,1091.50,1091.50,2,0
10/23/2005,21:03,1091.50,1091.50,1091.50,1091.50,15,0
10/23/2005,21:05,1091.50,1091.50,1091.50,1091.50,4,0
10/23/2005,21:06,1091.75,1091.75,1091.75,1091.75,3,0
10/23/2005,21:07,1091.50,1091.50,1091.50,1091.50,0,10
10/23/2005,21:08,1091.75,1091.75,1091.50,1091.50,3,3
10/23/2005,21:11,1091.50,1091.50,1091.50,1091.50,0,11
10/23/2005,21:12,1091.50,1091.50,1091.50,1091.50,0,1
10/23/2005,21:14,1091.50,1091.50,1091.25,1091.50,5,2
10/23/2005,21:17,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,21:20,1091.50,1091.50,1091.50,1091.50,10,0
10/23/2005,21:28,1091.25,1091.25,1091.25,1091.25,0,3
10/23/2005,21:30,1091.50,1091.50,1091.50,1091.50,7,0
10/23/2005,21:33,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,21:36,1091.50,1091.50,1091.50,1091.50,2,0
10/23/2005,21:37,1091.50,1091.50,1091.50,1091.50,2,0
10/23/2005,21:38,1091.25,1091.25,1091.25,1091.25,0,15
10/23/2005,21:40,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,21:42,1091.50,1091.50,1091.25,1091.25,1,3
10/23/2005,21:44,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,21:45,1091.25,1091.50,1091.25,1091.50,1,1
10/23/2005,21:48,1091.25,1091.25,1091.25,1091.25,0,1
10/23/2005,21:49,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,21:50,1091.25,1091.25,1091.25,1091.25,0,15
10/23/2005,21:54,1091.25,1091.25,1091.25,1091.25,0,4
10/23/2005,21:56,1091.25,1091.25,1091.25,1091.25,0,1
10/23/2005,21:59,1091.25,1091.25,1091.25,1091.25,0,1
10/23/2005,22:05,1091.50,1091.50,1091.50,1091.50,1,0
10/23/2005,22:07,1091.25,1091.25,1091.25,1091.25,0,1
10/23/2005,22:10,1091.25,1091.25,1091.25,1091.25,0,2
10/23/2005,22:12,1091.25,1091.25,1091.25,1091.25,0,33
10/23/2005,22:13,1091.25,1091.25,1091.25,1091.25,0,5
10/23/2005,22:14,1091.25,1091.25,1091.25,1091.25,0,1
10/23/2005,22:19,1091.25,1091.25,1091.25,1091.25,0,14
10/23/2005,22:24,1091.25,1091.25,1091.25,1091.25,0,2
10/23/2005,22:26,1091.25,1091.25,1091.25,1091.25,0,2
10/23/2005,22:28,1091.00,1091.25,1091.00,1091.00,1,3
10/23/2005,22:33,1091.00,1091.00,1091.00,1091.00,0,2
10/23/2005,22:34,1091.25,1091.25,1091.25,1091.25,4,0
10/23/2005,22:37,1091.25,1091.25,1091.25,1091.25,2,0
10/23/2005,22:39,1091.25,1091.25,1091.00,1091.00,1,120
10/23/2005,22:40,1090.75,1091.00,1090.75,1091.00,10,7
10/23/2005,22:41,1091.00,1091.00,1091.00,1091.00,1,0
10/23/2005,22:42,1090.75,1090.75,1090.75,1090.75,0,112
10/23/2005,22:43,1090.75,1090.75,1090.50,1090.50,1,17
10/23/2005,22:44,1090.50,1090.75,1090.50,1090.75,4,7
10/23/2005,22:45,1090.75,1090.75,1090.75,1090.75,1,0
10/23/2005,22:46,1090.75,1090.75,1090.75,1090.75,2,0
10/23/2005,22:47,1090.75,1090.75,1090.50,1090.50,13,1
10/23/2005,22:51,1091.00,1091.00,1091.00,1091.00,2,0
10/23/2005,22:52,1091.00,1091.00,1091.00,1091.00,22,0
10/23/2005,22:53,1091.00,1091.00,1091.00,1091.00,22,0
10/23/2005,22:54,1091.00,1091.00,1091.00,1091.00,5,0
10/23/2005,22:55,1090.75,1090.75,1090.75,1090.75,0,1
10/23/2005,23:01,1091.00,1091.00,1091.00,1091.00,24,0
10/23/2005,23:02,1091.00,1091.00,1090.75,1090.75,13,1
10/23/2005,23:05,1091.00,1091.00,1091.00,1091.00,1,0
10/23/2005,23:06,1091.00,1091.00,1091.00,1091.00,15,0
10/23/2005,23:07,1091.00,1091.00,1091.00,1091.00,10,0
10/23/2005,23:08,1091.00,1091.00,1091.00,1091.00,5,0
10/23/2005,23:09,1091.00,1091.00,1091.00,1091.00,5,0
10/23/2005,23:10,1091.00,1091.00,1091.00,1091.00,1,0
10/23/2005,23:11,1091.00,1091.00,1091.00,1091.00,10,0
10/23/2005,23:12,1091.00,1091.00,1091.00,1091.00,4,0
10/23/2005,23:16,1091.00,1091.00,1090.75,1090.75,1,1
10/23/2005,23:17,1090.75,1090.75,1090.75,1090.75,0,2
10/23/2005,23:18,1091.00,1091.00,1091.00,1091.00,1,0
10/23/2005,23:19,1090.75,1090.75,1090.75,1090.75,0,3
10/23/2005,23:21,1091.00,1091.00,1091.00,1091.00,1,0
10/23/2005,23:23,1090.75,1090.75,1090.75,1090.75,0,2
10/23/2005,23:24,1090.75,1090.75,1090.75,1090.75,0,1
10/23/2005,23:26,1090.75,1090.75,1090.75,1090.75,0,22
10/23/2005,23:27,1091.00,1091.00,1090.75,1090.75,1,1
10/23/2005,23:28,1090.75,1090.75,1090.75,1090.75,0,56
10/23/2005,23:29,1090.75,1090.75,1090.75,1090.75,0,1
10/23/2005,23:30,1090.75,1090.75,1090.75,1090.75,0,4
10/23/2005,23:31,1090.75,1090.75,1090.75,1090.75,0,1
10/23/2005,23:32,1090.75,1090.75,1090.75,1090.75,0,1
10/23/2005,23:33,1090.75,1090.75,1090.75,1090.75,0,1
10/23/2005,23:34,1090.50,1090.50,1090.50,1090.50,0,1
10/23/2005,23:36,1090.50,1090.50,1090.50,1090.50,0,2
10/23/2005,23:37,1090.50,1090.50,1090.50,1090.50,0,9
10/23/2005,23:38,1090.50,1090.50,1090.50,1090.50,0,25
10/23/2005,23:41,1090.50,1090.50,1090.50,1090.50,0,4
10/23/2005,23:43,1090.50,1090.50,1090.50,1090.50,0,4
10/23/2005,23:48,1090.50,1090.50,1090.50,1090.50,0,1
10/23/2005,23:50,1090.75,1090.75,1090.75,1090.75,1,0
10/23/2005,23:58,1090.50,1090.50,1090.50,1090.50,0,1
10/24/2005,00:01,1090.75,1090.75,1090.75,1090.75,6,0
10/24/2005,00:03,1090.75,1090.75,1090.75,1090.75,9,0
10/24/2005,00:05,1090.75,1090.75,1090.75,1090.75,1,0
10/24/2005,00:06,1090.75,1090.75,1090.75,1090.75,2,0
10/24/2005,00:18,1090.50,1090.50,1090.50,1090.50,0,3
10/24/2005,00:24,1090.75,1090.75,1090.75,1090.75,1,0
10/24/2005,00:26,1090.75,1090.75,1090.75,1090.75,1,0
10/24/2005,00:28,1090.75,1090.75,1090.75,1090.75,10,0
10/24/2005,00:29,1090.75,1090.75,1090.75,1090.75,2,0
10/24/2005,00:30,1090.75,1090.75,1090.75,1090.75,5,0
10/24/2005,00:31,1091.00,1091.00,1091.00,1091.00,3,0
10/24/2005,00:32,1091.00,1091.00,1091.00,1091.00,13,0
10/24/2005,00:33,1091.00,1091.00,1091.00,1091.00,1,0
10/24/2005,00:34,1091.00,1091.00,1091.00,1091.00,1,0
10/24/2005,00:35,1091.00,1091.00,1091.00,1091.00,1,0
10/24/2005,00:37,1091.00,1091.00,1091.00,1091.00,1,0
10/24/2005,00:38,1091.00,1091.00,1091.00,1091.00,2,0
10/24/2005,00:42,1091.00,1091.00,1091.00,1091.00,3,0
10/24/2005,00:43,1091.00,1091.00,1091.00,1091.00,6,0
10/24/2005,00:44,1091.00,1091.00,1091.00,1091.00,1,0
10/24/2005,00:51,1091.00,1091.00,1091.00,1091.00,6,0
10/24/2005,00:53,1091.25,1091.25,1091.25,1091.25,4,0
10/24/2005,00:55,1091.00,1091.25,1091.00,1091.25,2,10
10/24/2005,00:56,1091.00,1091.00,1091.00,1091.00,0,7
10/24/2005,00:58,1091.00,1091.00,1090.75,1090.75,0,20
10/24/2005,00:59,1090.75,1090.75,1090.75,1090.75,0,1
10/24/2005,01:00,1091.00,1091.00,1091.00,1091.00,1,0
10/24/2005,01:02,1091.00,1091.00,1091.00,1091.00,3,0
10/24/2005,01:03,1091.00,1091.00,1091.00,1091.00,12,0
10/24/2005,01:06,1091.00,1091.00,1091.00,1091.00,6,0
10/24/2005,01:07,1091.00,1091.00,1091.00,1091.00,3,0
10/24/2005,01:09,1091.00,1091.00,1091.00,1091.00,2,0
10/24/2005,01:10,1091.00,1091.00,1091.00,1091.00,1,0
10/24/2005,01:12,1090.75,1090.75,1090.75,1090.75,0,58
10/24/2005,01:13,1090.75,1091.00,1090.75,1090.75,2,18
10/24/2005,01:16,1090.50,1090.50,1090.50,1090.50,0,40
10/24/2005,01:17,1090.50,1090.75,1090.50,1090.75,1,42
10/24/2005,01:18,1090.50,1090.50,1090.25,1090.25,0,23
10/24/2005,01:19,1090.50,1090.75,1090.50,1090.50,22,36
10/24/2005,01:20,1090.75,1090.75,1090.75,1090.75,15,0
10/24/2005,01:21,1090.50,1090.50,1090.50,1090.50,0,5
10/24/2005,01:22,1090.50,1090.50,1090.50,1090.50,0,5
10/24/2005,01:23,1090.50,1090.50,1090.50,1090.50,0,1
10/24/2005,01:24,1090.50,1090.50,1090.50,1090.50,0,11
10/24/2005,01:25,1090.50,1090.50,1090.50,1090.50,0,5
10/24/2005,01:26,1090.50,1090.50,1090.50,1090.50,0,17
10/24/2005,01:28,1090.50,1090.50,1090.50,1090.50,0,9
10/24/2005,01:29,1090.25,1090.25,1090.25,1090.25,0,1
10/24/2005,01:30,1090.25,1090.25,1090.25,1090.25,0,3
10/24/2005,01:31,1090.50,1090.75,1090.50,1090.75,69,0
10/24/2005,01:34,1090.75,1090.75,1090.75,1090.75,5,0
10/24/2005,01:35,1091.00,1091.00,1091.00,1091.00,6,0
10/24/2005,01:37,1091.00,1091.00,1091.00,1091.00,22,0
10/24/2005,01:40,1091.00,1091.00,1091.00,1091.00,42,0
10/24/2005,01:41,1091.00,1091.00,1091.00,1091.00,22,0
10/24/2005,01:42,1091.00,1091.00,1091.00,1091.00,67,0
10/24/2005,01:43,1091.00,1091.25,1091.00,1091.25,5,0
10/24/2005,01:44,1091.00,1091.00,1091.00,1091.00,0,10
10/24/2005,01:48,1091.00,1091.00,1091.00,1091.00,0,1
10/24/2005,01:49,1091.00,1091.00,1091.00,1091.00,0,12
10/24/2005,01:50,1091.25,1091.25,1091.25,1091.25,37,0
10/24/2005,01:51,1091.25,1091.25,1091.25,1091.25,20,0
10/24/2005,01:52,1091.50,1091.50,1091.50,1091.50,59,0
10/24/2005,01:53,1091.50,1091.75,1091.50,1091.75,99,3
10/24/2005,01:54,1091.75,1092.00,1091.75,1091.75,131,3
10/24/2005,01:55,1092.00,1092.00,1091.25,1091.25,15,217
10/24/2005,01:56,1091.50,1091.50,1091.50,1091.50,11,0
10/24/2005,01:57,1091.50,1091.50,1091.50,1091.50,1,0
10/24/2005,01:58,1091.50,1091.75,1091.50,1091.75,20,0
10/24/2005,02:00,1091.75,1091.75,1091.75,1091.75,50,0
10/24/2005,02:01,1091.50,1091.75,1091.50,1091.50,3,164
10/24/2005,02:02,1091.50,1091.50,1091.50,1091.50,0,1
10/24/2005,02:03,1091.25,1091.50,1091.25,1091.25,1,50
10/24/2005,02:04,1091.25,1091.50,1091.25,1091.50,120,11
10/24/2005,02:05,1091.75,1091.75,1091.25,1091.25,2,35
10/24/2005,02:06,1091.25,1091.50,1091.25,1091.50,10,73
10/24/2005,02:07,1091.50,1091.50,1091.50,1091.50,12,0
10/24/2005,02:08,1091.50,1091.75,1091.50,1091.50,65,3
10/24/2005,02:09,1091.50,1091.50,1091.50,1091.50,0,1
10/24/2005,02:10,1091.75,1091.75,1091.50,1091.50,50,12
10/24/2005,02:11,1091.50,1091.50,1091.00,1091.00,0,312
10/24/2005,02:12,1091.00,1091.00,1091.00,1091.00,0,1
10/24/2005,02:13,1091.00,1091.00,1091.00,1091.00,0,274
10/24/2005,02:14,1091.25,1091.25,1091.25,1091.25,10,0
10/24/2005,02:15,1091.00,1091.25,1091.00,1091.00,1,41
10/24/2005,02:16,1091.00,1091.00,1090.75,1090.75,0,60
10/24/2005,02:17,1091.00,1091.00,1091.00,1091.00,1,0
10/24/2005,02:18,1090.75,1090.75,1090.75,1090.75,0,51
10/24/2005,02:19,1090.75,1090.75,1090.75,1090.75,0,120
10/24/2005,02:20,1090.75,1090.75,1090.75,1090.75,0,166
10/24/2005,02:21,1091.00,1091.00,1091.00,1091.00,95,0
10/24/2005,02:22,1091.00,1091.25,1091.00,1091.25,189,0
10/24/2005,02:23,1091.25,1091.50,1091.25,1091.50,122,0
10/24/2005,02:24,1091.50,1091.50,1091.50,1091.50,64,0
10/24/2005,02:25,1091.50,1091.50,1091.50,1091.50,23,0
10/24/2005,02:26,1091.50,1091.50,1091.50,1091.50,33,0
10/24/2005,02:27,1091.50,1091.50,1091.50,1091.50,64,0
10/24/2005,02:28,1091.50,1091.50,1091.50,1091.50,31,0
10/24/2005,02:29,1091.75,1091.75,1091.75,1091.75,60,0
10/24/2005,02:30,1091.75,1091.75,1091.75,1091.75,54,0
10/24/2005,02:31,1091.75,1092.00,1091.75,1092.00,36,0
10/24/2005,02:32,1091.75,1091.75,1091.75,1091.75,0,24
10/24/2005,02:33,1091.75,1091.75,1091.75,1091.75,0,35
10/24/2005,02:34,1091.75,1091.75,1091.75,1091.75,0,20
10/24/2005,02:35,1091.75,1091.75,1091.75,1091.75,0,13
10/24/2005,02:36,1091.75,1091.75,1091.75,1091.75,0,15
10/24/2005,02:37,1092.00,1092.00,1091.75,1091.75,25,1
10/24/2005,02:38,1091.75,1091.75,1091.75,1091.75,0,4
10/24/2005,02:39,1091.75,1092.00,1091.75,1092.00,10,2
10/24/2005,02:41,1091.75,1091.75,1091.75,1091.75,0,1
10/24/2005,02:42,1092.00,1092.00,1092.00,1092.00,178,0
10/24/2005,02:43,1092.25,1092.25,1092.00,1092.00,136,3
10/24/2005,02:44,1092.25,1092.25,1092.00,1092.25,30,2
10/24/2005,02:45,1092.00,1092.00,1092.00,1092.00,0,7
10/24/2005,02:46,1092.25,1092.50,1092.25,1092.50,110,0
10/24/2005,02:47,1092.50,1092.50,1092.25,1092.50,11,7
10/24/2005,02:48,1092.25,1092.25,1092.25,1092.25,0,111
10/24/2005,02:49,1092.25,1092.25,1092.25,1092.25,0,41
10/24/2005,02:50,1092.25,1092.25,1092.00,1092.00,0,67
10/24/2005,02:51,1092.00,1092.00,1092.00,1092.00,0,37
10/24/2005,02:52,1092.00,1092.25,1092.00,1092.00,12,18
10/24/2005,02:53,1092.00,1092.00,1092.00,1092.00,0,1
10/24/2005,02:54,1092.00,1092.00,1092.00,1092.00,0,39
10/24/2005,02:55,1092.00,1092.00,1092.00,1092.00,0,83
10/24/2005,02:56,1092.00,1092.00,1092.00,1092.00,0,22
10/24/2005,02:57,1092.00,1092.00,1092.00,1092.00,0,19
10/24/2005,02:58,1092.00,1092.00,1092.00,1092.00,0,1
10/24/2005,02:59,1092.00,1092.00,1092.00,1092.00,0,2
10/24/2005,03:00,1092.00,1092.25,1092.00,1092.25,2,8
10/24/2005,03:01,1092.25,1092.25,1092.25,1092.25,97,0
10/24/2005,03:02,1092.25,1092.25,1092.25,1092.25,4,0
10/24/2005,03:03,1092.25,1092.50,1092.25,1092.25,7,1
10/24/2005,03:04,1092.50,1092.50,1092.50,1092.50,175,0
10/24/2005,03:05,1092.25,1092.25,1092.25,1092.25,0,8
10/24/2005,03:06,1092.25,1092.50,1092.25,1092.50,93,3
10/24/2005,03:07,1092.50,1092.50,1092.50,1092.50,36,0
10/24/2005,03:08,1092.50,1092.50,1092.50,1092.50,6,0
10/24/2005,03:09,1092.50,1092.50,1092.25,1092.25,27,39
10/24/2005,03:10,1092.25,1092.25,1092.00,1092.00,0,67
10/24/2005,03:12,1092.00,1092.25,1092.00,1092.25,50,4
10/24/2005,03:13,1092.25,1092.25,1092.00,1092.00,110,4
10/24/2005,03:14,1092.00,1092.00,1092.00,1092.00,0,2
10/24/2005,03:15,1092.00,1092.25,1092.00,1092.00,1,2
10/24/2005,03:16,1092.00,1092.00,1092.00,1092.00,0,37
10/24/2005,03:18,1091.75,1091.75,1091.75,1091.75,0,1
10/24/2005,03:19,1091.75,1092.00,1091.75,1092.00,45,1
10/24/2005,03:20,1092.00,1092.00,1092.00,1092.00,21,0
10/24/2005,03:24,1092.00,1092.00,1092.00,1092.00,35,0
10/24/2005,03:25,1092.00,1092.00,1092.00,1092.00,7,0
10/24/2005,03:27,1092.00,1092.25,1092.00,1092.25,33,0
10/24/2005,03:28,1092.00,1092.00,1092.00,1092.00,0,5
10/24/2005,03:29,1092.00,1092.00,1092.00,1092.00,0,18
10/24/2005,03:30,1092.00,1092.00,1092.00,1092.00,0,1
10/24/2005,03:31,1092.00,1092.00,1092.00,1092.00,0,2
10/24/2005,03:32,1092.00,1092.00,1092.00,1092.00,0,13
10/24/2005,03:34,1091.75,1092.00,1091.75,1091.75,1,132
10/24/2005,03:35,1091.50,1091.50,1091.50,1091.50,0,47
10/24/2005,03:36,1091.50,1091.50,1091.50,1091.50,0,2
10/24/2005,03:37,1091.75,1091.75,1091.50,1091.50,3,2
10/24/2005,03:38,1091.50,1091.50,1091.25,1091.25,0,62
10/24/2005,03:39,1091.00,1091.00,1090.75,1091.00,4,47
10/24/2005,03:40,1091.00,1091.25,1090.75,1090.75,54,55
10/24/2005,03:41,1090.75,1091.00,1090.75,1091.00,19,35
10/24/2005,03:42,1091.00,1091.25,1091.00,1091.25,2,0
10/24/2005,03:43,1091.25,1091.25,1091.00,1091.25,73,1
10/24/2005,03:44,1091.00,1091.00,1091.00,1091.00,0,10
10/24/2005,03:45,1091.00,1091.00,1091.00,1091.00,0,29
10/24/2005,03:46,1091.00,1091.00,1091.00,1091.00,0,11
10/24/2005,03:47,1091.25,1091.25,1091.00,1091.00,41,8
10/24/2005,03:48,1091.00,1091.00,1091.00,1091.00,0,107
10/24/2005,03:49,1091.00,1091.00,1091.00,1091.00,0,4
10/24/2005,03:51,1091.00,1091.50,1091.00,1091.50,11,9
10/24/2005,03:52,1091.50,1091.50,1091.25,1091.50,11,1
10/24/2005,03:53,1091.50,1091.50,1091.50,1091.50,73,0
10/24/2005,03:54,1091.50,1091.50,1091.50,1091.50,7,0
10/24/2005,03:55,1091.75,1091.75,1091.75,1091.75,63,0
10/24/2005,03:56,1091.75,1091.75,1091.75,1091.75,28,0
10/24/2005,03:57,1091.50,1091.50,1091.50,1091.50,0,2
10/24/2005,03:58,1091.75,1091.75,1091.75,1091.75,65,0
10/24/2005,03:59,1091.50,1091.50,1091.50,1091.50,0,56
10/24/2005,04:01,1091.75,1091.75,1091.75,1091.75,1,0
10/24/2005,04:02,1091.75,1091.75,1091.75,1091.75,5,0
10/24/2005,04:03,1091.75,1091.75,1091.75,1091.75,5,0
10/24/2005,04:05,1091.50,1091.50,1091.50,1091.50,0,32
10/24/2005,04:06,1091.25,1091.50,1091.25,1091.25,3,13
10/24/2005,04:08,1091.50,1091.50,1091.50,1091.50,17,0
10/24/2005,04:09,1091.50,1091.50,1091.25,1091.25,3,1
10/24/2005,04:10,1091.50,1091.50,1091.50,1091.50,7,0
10/24/2005,04:12,1091.50,1091.50,1091.50,1091.50,115,0
10/24/2005,04:13,1091.75,1091.75,1091.75,1091.75,13,0
10/24/2005,04:14,1091.75,1091.75,1091.75,1091.75,8,0
10/24/2005,04:15,1091.75,1091.75,1091.75,1091.75,10,0
10/24/2005,04:16,1091.75,1091.75,1091.75,1091.75,1,0
10/24/2005,04:17,1091.75,1091.75,1091.75,1091.75,3,0
10/24/2005,04:18,1091.75,1091.75,1091.75,1091.75,5,0
10/24/2005,04:19,1091.75,1091.75,1091.75,1091.75,1,0
10/24/2005,04:20,1091.75,1091.75,1091.75,1091.75,111,0
10/24/2005,04:21,1091.75,1092.00,1091.75,1092.00,165,0
10/24/2005,04:22,1092.00,1092.25,1092.00,1092.25,201,0
10/24/2005,04:23,1092.25,1092.50,1092.25,1092.50,44,0
10/24/2005,04:24,1092.25,1092.25,1092.25,1092.25,0,9
10/24/2005,04:25,1092.00,1092.00,1092.00,1092.00,0,1
10/24/2005,04:26,1092.00,1092.00,1092.00,1092.00,0,20
10/24/2005,04:27,1092.25,1092.25,1092.25,1092.25,20,0
10/24/2005,04:28,1092.25,1092.25,1092.00,1092.00,10,1
10/24/2005,04:29,1092.25,1092.25,1092.25,1092.25,2,0
10/24/2005,04:30,1092.25,1092.25,1092.25,1092.25,7,0
10/24/2005,04:31,1092.25,1092.25,1092.25,1092.25,2,0
10/24/2005,04:33,1092.00,1092.00,1092.00,1092.00,0,5
10/24/2005,04:34,1092.00,1092.00,1092.00,1092.00,0,87
10/24/2005,04:35,1092.25,1092.25,1092.25,1092.25,35,0
10/24/2005,04:36,1092.25,1092.50,1092.25,1092.50,21,0
10/24/2005,04:37,1092.25,1092.25,1092.25,1092.25,0,11
10/24/2005,04:38,1092.25,1092.25,1092.25,1092.25,0,12
10/24/2005,04:40,1092.50,1092.50,1092.25,1092.25,22,1
10/24/2005,04:41,1092.50,1092.75,1092.50,1092.50,138,1
10/24/2005,04:42,1092.50,1092.50,1092.50,1092.50,0,36
10/24/2005,04:43,1092.25,1092.25,1092.25,1092.25,0,27
10/24/2005,04:44,1092.25,1092.50,1092.25,1092.50,12,1
10/24/2005,04:45,1092.50,1092.50,1092.50,1092.50,41,0
10/24/2005,04:46,1092.50,1092.50,1092.50,1092.50,1,0
10/24/2005,04:47,1092.50,1092.75,1092.50,1092.50,39,1
10/24/2005,04:48,1092.75,1092.75,1092.50,1092.50,25,34
10/24/2005,04:49,1092.50,1092.50,1092.50,1092.50,0,6
10/24/2005,04:51,1092.75,1093.00,1092.50,1092.50,269,17
10/24/2005,04:52,1092.75,1092.75,1092.75,1092.75,11,0
10/24/2005,04:53,1092.50,1092.75,1092.50,1092.75,2,1
10/24/2005,04:54,1092.75,1092.75,1092.75,1092.75,20,0
10/24/2005,04:55,1092.75,1093.00,1092.75,1092.75,18,23
10/24/2005,04:56,1092.75,1093.00,1092.75,1093.00,110,16
10/24/2005,04:57,1093.00,1093.25,1093.00,1093.25,67,41
10/24/2005,04:58,1093.25,1093.75,1093.25,1093.75,403,28
10/24/2005,04:59,1093.75,1094.00,1093.75,1093.75,284,34
10/24/2005,05:00,1093.75,1093.75,1093.25,1093.25,2,318
10/24/2005,05:01,1093.50,1093.50,1093.00,1093.00,9,72
10/24/2005,05:02,1093.00,1093.25,1093.00,1093.25,56,15
10/24/2005,05:03,1093.25,1093.25,1093.25,1093.25,3,0
10/24/2005,05:04,1093.50,1093.75,1093.50,1093.75,46,0
10/24/2005,05:05,1093.75,1093.75,1093.25,1093.25,3,15
10/24/2005,05:06,1093.50,1093.50,1093.50,1093.50,10,0
10/24/2005,05:07,1093.50,1093.50,1093.50,1093.50,27,0
10/24/2005,05:08,1093.50,1094.25,1093.50,1094.00,361,82
10/24/2005,05:09,1093.75,1093.75,1093.75,1093.75,0,26
10/24/2005,05:10,1093.75,1093.75,1093.75,1093.75,0,2
10/24/2005,05:11,1093.50,1093.50,1093.00,1093.00,0,97
10/24/2005,05:12,1093.00,1093.25,1093.00,1093.25,2,1
10/24/2005,05:13,1093.25,1093.25,1093.25,1093.25,54,0
10/24/2005,05:14,1093.50,1093.50,1093.25,1093.25,1,15
10/24/2005,05:16,1093.50,1093.50,1093.00,1093.00,1,69
10/24/2005,05:17,1093.25,1093.50,1093.00,1093.50,211,22
10/24/2005,05:20,1093.50,1093.50,1093.50,1093.50,16,0
10/24/2005,05:24,1093.50,1093.50,1093.50,1093.50,2,0
10/24/2005,05:27,1093.75,1093.75,1093.75,1093.75,4,0
10/24/2005,05:28,1093.75,1094.00,1093.50,1094.00,356,2
10/24/2005,05:29,1094.00,1094.00,1093.75,1093.75,1,62
10/24/2005,05:30,1093.75,1093.75,1093.75,1093.75,0,75
10/24/2005,05:31,1093.75,1093.75,1093.75,1093.75,0,7
10/24/2005,05:32,1093.75,1093.75,1093.75,1093.75,0,3
10/24/2005,05:33,1093.75,1093.75,1093.75,1093.75,0,1
10/24/2005,05:34,1094.00,1094.00,1094.00,1094.00,250,0
10/24/2005,05:35,1094.00,1094.00,1094.00,1094.00,15,0
10/24/2005,05:36,1094.00,1094.00,1094.00,1094.00,1,0
10/24/2005,05:37,1094.00,1094.50,1094.00,1094.25,387,9
10/24/2005,05:38,1094.25,1094.50,1094.25,1094.50,1,3
10/24/2005,05:39,1094.50,1094.50,1094.50,1094.50,2,0
10/24/2005,05:40,1094.50,1094.50,1094.25,1094.50,11,25
10/24/2005,05:41,1094.50,1094.50,1094.50,1094.50,101,0
10/24/2005,05:42,1094.25,1094.25,1094.25,1094.25,0,1
10/24/2005,05:43,1094.25,1094.50,1094.25,1094.50,2,2
10/24/2005,05:44,1094.25,1094.50,1094.25,1094.50,66,1
10/24/2005,05:45,1094.50,1094.75,1094.50,1094.75,264,9
10/24/2005,05:46,1094.75,1094.75,1094.50,1094.50,151,3
10/24/2005,05:47,1094.50,1094.50,1094.50,1094.50,0,18
10/24/2005,05:48,1094.50,1094.50,1094.50,1094.50,0,164
10/24/2005,05:49,1094.50,1094.50,1094.25,1094.25,0,4
10/24/2005,05:50,1094.25,1094.25,1094.25,1094.25,0,2
10/24/2005,05:51,1094.50,1094.50,1094.50,1094.50,66,0
10/24/2005,05:52,1094.25,1094.50,1094.25,1094.50,1,1
10/24/2005,05:53,1094.50,1094.50,1094.50,1094.50,1,0
10/24/2005,05:54,1094.50,1094.50,1094.50,1094.50,38,0
10/24/2005,05:55,1094.50,1094.50,1094.50,1094.50,2,0
10/24/2005,05:56,1094.50,1094.75,1094.50,1094.50,6,12
10/24/2005,05:57,1094.25,1094.50,1094.25,1094.50,13,1
10/24/2005,05:58,1094.50,1094.50,1094.50,1094.50,9,0
10/24/2005,05:59,1094.50,1094.50,1094.50,1094.50,21,0
10/24/2005,06:00,1094.50,1094.50,1094.50,1094.50,14,0
10/24/2005,06:01,1094.50,1094.50,1094.50,1094.50,1,0
10/24/2005,06:02,1094.50,1094.50,1094.25,1094.25,2,9
10/24/2005,06:03,1094.25,1094.25,1094.25,1094.25,0,10
10/24/2005,06:05,1094.25,1094.25,1094.25,1094.25,0,32
10/24/2005,06:06,1094.25,1094.50,1094.25,1094.25,4,8
10/24/2005,06:09,1094.25,1094.25,1094.25,1094.25,0,20
10/24/2005,06:10,1094.50,1094.50,1094.50,1094.50,1,0
10/24/2005,06:12,1094.25,1094.25,1094.25,1094.25,0,1
10/24/2005,06:13,1094.25,1094.25,1094.25,1094.25,0,2
10/24/2005,06:14,1094.25,1094.25,1094.25,1094.25,0,1
10/24/2005,06:15,1094.25,1094.25,1094.25,1094.25,0,3
10/24/2005,06:16,1094.25,1094.25,1094.25,1094.25,0,5
10/24/2005,06:17,1094.25,1094.50,1094.25,1094.50,11,1
10/24/2005,06:18,1094.50,1094.50,1094.50,1094.50,2,0
10/24/2005,06:19,1094.50,1094.50,1094.50,1094.50,5,0
10/24/2005,06:20,1094.25,1094.50,1094.25,1094.50,37,1
10/24/2005,06:22,1094.25,1094.25,1094.00,1094.00,0,167
10/24/2005,06:23,1094.00,1094.00,1094.00,1094.00,0,68
10/24/2005,06:24,1094.00,1094.25,1094.00,1094.00,5,7
10/24/2005,06:27,1094.25,1094.25,1094.25,1094.25,16,0
10/24/2005,06:28,1094.25,1094.25,1094.00,1094.00,17,7
10/24/2005,06:29,1094.25,1094.25,1094.25,1094.25,156,0
10/24/2005,06:30,1094.25,1094.25,1094.25,1094.25,20,0
10/24/2005,06:31,1094.25,1094.50,1094.25,1094.25,23,7
10/24/2005,06:32,1094.25,1094.25,1094.25,1094.25,0,65
10/24/2005,06:34,1094.25,1094.25,1094.25,1094.25,0,86
10/24/2005,06:35,1094.50,1094.50,1094.00,1094.00,1,1
10/24/2005,06:36,1094.25,1094.25,1094.25,1094.25,1,0
10/24/2005,06:37,1094.00,1094.25,1094.00,1094.25,29,1
10/24/2005,06:39,1094.50,1094.50,1094.25,1094.50,180,61
10/24/2005,06:40,1094.25,1094.25,1094.25,1094.25,0,9
10/24/2005,06:41,1094.25,1094.25,1094.25,1094.25,0,46
10/24/2005,06:42,1094.25,1094.25,1094.25,1094.25,0,1
10/24/2005,06:44,1094.00,1094.00,1094.00,1094.00,0,15
10/24/2005,06:45,1094.25,1094.25,1094.00,1094.00,20,30
10/24/2005,06:46,1094.00,1094.00,1094.00,1094.00,0,82
10/24/2005,06:47,1094.00,1094.00,1094.00,1094.00,0,25
10/24/2005,06:48,1094.00,1094.00,1093.25,1093.50,31,526
10/24/2005,06:49,1093.50,1093.50,1093.00,1093.25,129,87
10/24/2005,06:50,1093.25,1093.25,1093.25,1093.25,12,0
10/24/2005,06:51,1093.25,1093.25,1093.25,1093.25,12,0
10/24/2005,06:52,1093.25,1093.50,1093.25,1093.50,11,0
10/24/2005,06:53,1093.25,1093.25,1093.25,1093.25,0,2
10/24/2005,06:54,1093.25,1093.25,1093.25,1093.25,0,61
10/24/2005,06:55,1093.25,1093.25,1093.25,1093.25,0,4
10/24/2005,06:57,1093.50,1093.50,1093.50,1093.50,169,0
10/24/2005,06:58,1093.75,1093.75,1093.50,1093.50,23,7
10/24/2005,06:59,1093.50,1093.50,1093.50,1093.50,0,20
10/24/2005,07:00,1093.50,1093.50,1093.50,1093.50,0,7
10/24/2005,07:01,1093.75,1093.75,1093.50,1093.50,4,3
10/24/2005,07:02,1093.75,1093.75,1093.50,1093.75,88,3
10/24/2005,07:03,1093.50,1093.50,1093.50,1093.50,0,2
10/24/2005,07:04,1093.50,1093.50,1093.50,1093.50,0,5
10/24/2005,07:05,1093.50,1093.50,1093.50,1093.50,0,148
10/24/2005,07:06,1093.50,1093.50,1093.50,1093.50,0,3
10/24/2005,07:07,1093.50,1093.50,1093.50,1093.50,0,19
10/24/2005,07:08,1093.50,1093.75,1093.50,1093.50,1,4
10/24/2005,07:09,1093.50,1093.50,1093.50,1093.50,0,57
10/24/2005,07:10,1093.50,1093.50,1093.50,1093.50,0,5
10/24/2005,07:11,1093.50,1093.50,1093.50,1093.50,0,94
10/24/2005,07:12,1093.50,1093.50,1093.50,1093.50,0,12
10/24/2005,07:13,1093.50,1093.75,1093.50,1093.50,2,89
10/24/2005,07:15,1093.50,1093.75,1093.50,1093.50,38,8
10/24/2005,07:16,1093.75,1093.75,1093.75,1093.75,111,0
10/24/2005,07:17,1093.75,1094.25,1093.75,1094.00,339,1
10/24/2005,07:18,1094.25,1094.25,1094.00,1094.25,285,6
10/24/2005,07:19,1094.25,1094.25,1094.00,1094.00,3,168
10/24/2005,07:20,1094.00,1094.00,1094.00,1094.00,0,53
10/24/2005,07:21,1094.25,1094.25,1094.00,1094.00,1,116
10/24/2005,07:22,1094.00,1094.00,1093.75,1093.75,0,54
10/24/2005,07:23,1093.75,1094.00,1093.75,1094.00,10,1
10/24/2005,07:24,1094.00,1094.00,1094.00,1094.00,82,0
10/24/2005,07:25,1094.25,1094.25,1094.00,1094.25,244,93
10/24/2005,07:26,1094.25,1094.25,1094.00,1094.00,97,7
10/24/2005,07:27,1094.25,1094.25,1094.00,1094.25,91,1
10/24/2005,07:28,1094.25,1094.25,1094.25,1094.25,63,0
10/24/2005,07:29,1094.25,1094.25,1093.75,1094.00,78,100
10/24/2005,07:30,1094.00,1094.00,1093.75,1094.00,66,1
10/24/2005,07:31,1094.00,1094.50,1094.00,1094.25,149,108
10/24/2005,07:32,1094.25,1094.50,1094.00,1094.50,26,44
10/24/2005,07:33,1094.25,1094.25,1094.25,1094.25,0,62
10/24/2005,07:34,1094.25,1094.25,1094.00,1094.00,0,81
10/24/2005,07:35,1094.25,1094.25,1094.00,1094.00,12,41
10/24/2005,07:36,1094.00,1094.00,1093.75,1093.75,8,137
10/24/2005,07:37,1093.75,1094.00,1093.50,1094.00,49,66
10/24/2005,07:38,1093.75,1093.75,1093.75,1093.75,0,6
10/24/2005,07:39,1094.00,1094.00,1093.75,1093.75,1,37
10/24/2005,07:40,1094.00,1094.00,1094.00,1094.00,158,0
10/24/2005,07:41,1094.00,1094.00,1093.50,1093.50,11,79
10/24/2005,07:42,1093.75,1093.75,1093.25,1093.50,172,607
10/24/2005,07:43,1093.50,1093.50,1093.25,1093.50,20,1
10/24/2005,07:44,1093.50,1093.50,1093.00,1093.00,8,219
10/24/2005,07:45,1093.00,1093.25,1092.75,1092.75,29,477
10/24/2005,07:46,1093.00,1093.25,1092.75,1093.00,312,35
10/24/2005,07:47,1093.25,1093.25,1093.25,1093.25,89,0
10/24/2005,07:48,1093.25,1093.25,1093.25,1093.25,29,0
10/24/2005,07:49,1093.25,1093.50,1093.25,1093.25,7,2
10/24/2005,07:50,1093.25,1093.50,1093.25,1093.50,16,2
10/24/2005,07:51,1093.50,1093.75,1093.50,1093.75,259,8
10/24/2005,07:52,1093.75,1094.00,1093.50,1093.75,156,8
10/24/2005,07:53,1093.75,1093.75,1093.75,1093.75,0,215
10/24/2005,07:54,1093.75,1094.00,1093.75,1094.00,1,5
10/24/2005,07:55,1094.00,1094.00,1093.50,1093.50,7,133
10/24/2005,07:56,1093.75,1093.75,1093.50,1093.50,16,78
10/24/2005,07:57,1093.50,1093.50,1093.25,1093.50,20,179
10/24/2005,07:58,1093.50,1093.50,1093.25,1093.25,6,196
10/24/2005,07:59,1093.25,1093.50,1093.00,1093.25,53,128
10/24/2005,08:00,1093.25,1093.25,1093.00,1093.25,118,120
10/24/2005,08:01,1093.25,1093.25,1092.75,1093.00,596,111
10/24/2005,08:02,1093.00,1093.50,1093.00,1093.25,534,23
10/24/2005,08:03,1093.25,1093.25,1093.25,1093.25,0,101
10/24/2005,08:04,1093.25,1093.25,1093.00,1093.25,4,186
10/24/2005,08:05,1093.25,1093.25,1093.00,1093.00,13,69
10/24/2005,08:06,1093.00,1093.00,1093.00,1093.00,0,8
10/24/2005,08:07,1093.00,1093.00,1093.00,1093.00,0,206
10/24/2005,08:08,1093.00,1093.00,1093.00,1093.00,0,255
10/24/2005,08:09,1093.00,1093.25,1093.00,1093.00,3,402
10/24/2005,08:10,1093.00,1093.25,1093.00,1093.25,90,44
10/24/2005,08:11,1093.25,1093.50,1093.25,1093.50,612,0
10/24/2005,08:12,1093.50,1093.75,1093.50,1093.75,31,5
10/24/2005,08:13,1093.50,1093.75,1093.50,1093.75,6,112
10/24/2005,08:14,1093.50,1093.75,1093.50,1093.50,2,2
10/24/2005,08:15,1093.50,1093.75,1093.50,1093.75,52,2
10/24/2005,08:16,1093.75,1093.75,1093.50,1093.75,60,263
10/24/2005,08:17,1093.75,1093.75,1093.50,1093.50,6,62
10/24/2005,08:18,1093.50,1093.50,1093.50,1093.50,0,45
10/24/2005,08:19,1093.50,1093.75,1093.50,1093.75,306,11
10/24/2005,08:20,1093.50,1093.50,1093.50,1093.50,0,89
10/24/2005,08:21,1093.75,1093.75,1093.75,1093.75,106,0
10/24/2005,08:22,1093.75,1093.75,1093.50,1093.75,240,2
10/24/2005,08:23,1094.00,1094.00,1093.50,1093.75,48,413
10/24/2005,08:24,1093.75,1093.75,1093.50,1093.75,150,53
10/24/2005,08:25,1093.75,1093.75,1093.75,1093.75,46,0
10/24/2005,08:26,1093.75,1093.75,1093.75,1093.75,82,0
10/24/2005,08:27,1093.75,1094.00,1093.75,1093.75,223,252
10/24/2005,08:28,1093.75,1093.75,1093.50,1093.50,158,355
10/24/2005,08:29,1093.50,1093.75,1093.50,1093.75,27,103
10/24/2005,08:30,1093.50,1093.75,1093.25,1093.75,800,167
10/24/2005,08:31,1093.75,1094.00,1093.25,1094.00,794,1238
10/24/2005,08:32,1094.00,1095.50,1093.50,1095.50,5948,1743
10/24/2005,08:33,1095.50,1097.00,1095.00,1096.75,7820,4102
10/24/2005,08:34,1096.50,1097.75,1096.50,1097.25,7250,3619
10/24/2005,08:35,1097.25,1097.50,1096.50,1096.50,2233,2707
10/24/2005,08:36,1096.50,1097.00,1096.25,1096.75,1978,2811
10/24/2005,08:37,1096.75,1096.75,1095.75,1096.00,2695,2622
10/24/2005,08:38,1096.00,1096.25,1095.75,1095.75,1415,1189
10/24/2005,08:39,1095.75,1096.00,1095.00,1095.00,572,3820
10/24/2005,08:40,1094.75,1095.00,1094.50,1094.75,2058,2066
10/24/2005,08:41,1094.75,1096.00,1094.50,1095.75,2895,1294
10/24/2005,08:42,1096.00,1096.00,1095.25,1095.50,632,1596
10/24/2005,08:43,1095.50,1095.75,1095.00,1095.75,1499,1695
10/24/2005,08:44,1095.75,1096.00,1095.25,1095.50,1411,610
10/24/2005,08:45,1095.50,1096.00,1095.25,1096.00,2111,832
10/24/2005,08:46,1096.00,1097.00,1095.75,1096.50,3427,626
10/24/2005,08:47,1096.50,1096.75,1096.00,1096.00,1108,1713
10/24/2005,08:48,1096.00,1096.25,1095.25,1095.50,458,1687
10/24/2005,08:49,1095.50,1096.00,1095.25,1096.00,1633,668
10/24/2005,08:50,1096.00,1097.50,1096.00,1097.00,2738,1028
10/24/2005,08:51,1096.75,1099.00,1096.75,1098.25,7781,2764
10/24/2005,08:52,1098.50,1098.50,1097.50,1097.50,1616,2865
10/24/2005,08:53,1097.50,1098.50,1097.25,1098.50,2242,1749
10/24/2005,08:54,1098.25,1098.25,1097.50,1097.75,1222,1815
10/24/2005,08:55,1097.75,1098.00,1097.25,1098.00,1012,1012
10/24/2005,08:56,1098.00,1098.25,1097.50,1097.50,917,878
10/24/2005,08:57,1097.50,1097.75,1097.25,1097.50,1017,1296
10/24/2005,08:58,1097.25,1098.75,1097.25,1098.75,3885,1053
10/24/2005,08:59,1098.75,1099.00,1098.50,1098.75,2336,1463
10/24/2005,09:00,1098.75,1099.50,1098.25,1098.50,5020,2941
10/24/2005,09:01,1098.50,1099.75,1098.25,1099.75,3900,1400
10/24/2005,09:02,1099.75,1100.00,1099.25,1099.25,2741,2504
10/24/2005,09:03,1099.25,1100.75,1099.25,1100.00,6955,3736
10/24/2005,09:04,1100.00,1100.50,1099.50,1100.00,2754,2846
10/24/2005,09:05,1100.25,1100.50,1099.25,1099.25,1140,2098
10/24/2005,09:06,1099.25,1099.50,1098.25,1098.50,1161,4060
10/24/2005,09:07,1098.50,1099.00,1098.25,1098.50,783,1126
10/24/2005,09:08,1098.50,1098.75,1098.00,1098.50,1300,2835
10/24/2005,09:09,1098.50,1099.25,1098.25,1099.25,1439,436
10/24/2005,09:10,1099.50,1099.75,1099.25,1099.25,833,430
10/24/2005,09:11,1099.25,1099.50,1098.25,1098.50,909,2029
10/24/2005,09:12,1098.75,1099.75,1098.75,1099.75,1467,572
10/24/2005,09:13,1099.50,1100.00,1098.75,1098.75,1013,1501
10/24/2005,09:14,1099.00,1099.25,1098.50,1098.75,887,710
10/24/2005,09:15,1098.75,1099.50,1098.75,1098.75,910,1179
10/24/2005,09:16,1098.75,1099.00,1098.50,1099.00,381,759
10/24/2005,09:17,1099.00,1099.25,1098.50,1099.00,439,791
10/24/2005,09:18,1098.75,1099.00,1098.50,1098.50,984,1381
10/24/2005,09:19,1098.75,1099.00,1097.75,1097.75,920,2261
10/24/2005,09:20,1098.00,1098.50,1098.00,1098.00,802,1178
10/24/2005,09:21,1098.25,1098.50,1098.00,1098.25,1136,256
10/24/2005,09:22,1098.25,1098.75,1098.25,1098.75,1328,425
10/24/2005,09:23,1098.75,1098.75,1098.50,1098.50,338,48
10/24/2005,09:24,1098.75,1099.50,1098.50,1099.50,1184,273
10/24/2005,09:25,1099.50,1099.50,1098.75,1098.75,319,867
10/24/2005,09:26,1098.75,1099.25,1098.75,1099.00,452,385
10/24/2005,09:27,1099.00,1099.25,1098.25,1098.50,478,981
10/24/2005,09:28,1098.50,1098.75,1098.25,1098.75,940,661
10/24/2005,09:29,1098.50,1099.00,1098.50,1098.50,415,619
10/24/2005,09:30,1098.75,1099.00,1098.00,1098.25,505,1077
10/24/2005,09:31,1098.25,1098.75,1098.00,1098.50,1118,295
10/24/2005,09:32,1098.50,1099.00,1098.50,1099.00,396,458
10/24/2005,09:33,1098.75,1099.00,1098.50,1098.50,97,692
10/24/2005,09:34,1098.75,1100.25,1098.50,1100.25,5736,877
10/24/2005,09:35,1100.00,1101.25,1099.75,1100.25,5673,3192
10/24/2005,09:36,1100.25,1100.25,1098.75,1098.75,1185,2195
10/24/2005,09:37,1099.00,1099.25,1098.75,1098.75,1103,889
10/24/2005,09:38,1099.00,1099.50,1098.75,1099.00,1128,323
10/24/2005,09:39,1099.25,1099.25,1099.00,1099.00,472,27
10/24/2005,09:40,1099.25,1099.25,1098.50,1099.00,781,1543
10/24/2005,09:41,1099.00,1099.50,1099.00,1099.25,300,882
10/24/2005,09:42,1099.25,1099.75,1098.25,1098.25,864,3040
10/24/2005,09:43,1098.25,1098.75,1097.75,1097.75,2442,1965
10/24/2005,09:44,1097.75,1098.00,1097.00,1097.50,1692,3887
10/24/2005,09:45,1097.50,1098.75,1097.25,1098.25,2733,904
10/24/2005,09:46,1098.00,1098.50,1097.50,1097.75,874,1703
10/24/2005,09:47,1097.75,1098.25,1096.75,1097.25,2475,5142
10/24/2005,09:48,1097.00,1097.75,1097.00,1097.50,1084,1021
10/24/2005,09:49,1097.50,1098.00,1097.25,1097.25,1107,839
10/24/2005,09:50,1097.50,1097.75,1096.00,1096.25,1950,5945
10/24/2005,09:51,1096.50,1096.50,1094.25,1095.00,3769,9910
10/24/2005,09:52,1095.00,1096.00,1095.00,1096.00,3031,1542
10/24/2005,09:53,1095.75,1096.50,1095.50,1096.50,1716,792
10/24/2005,09:54,1096.25,1096.75,1096.00,1096.50,802,906
10/24/2005,09:55,1096.75,1097.25,1096.25,1096.50,2171,1405
10/24/2005,09:56,1096.50,1097.25,1096.25,1096.50,1033,753
10/24/2005,09:57,1096.50,1097.00,1096.25,1096.50,657,647
10/24/2005,09:58,1096.75,1097.00,1096.00,1096.50,1035,968
10/24/2005,09:59,1096.75,1096.75,1096.25,1096.25,177,219
10/24/2005,10:00,1096.25,1096.50,1095.50,1096.25,688,1311
10/24/2005,10:01,1096.25,1097.00,1095.75,1096.75,1360,1659
10/24/2005,10:02,1097.00,1097.00,1096.25,1096.50,103,666
10/24/2005,10:03,1096.50,1096.75,1096.25,1096.75,176,279
10/24/2005,10:04,1096.75,1098.25,1096.50,1098.00,3420,782
10/24/2005,10:05,1098.00,1098.75,1098.00,1098.00,2681,2860
10/24/2005,10:06,1098.25,1098.25,1097.75,1097.75,1088,647
10/24/2005,10:07,1098.00,1098.25,1097.50,1097.50,531,927
10/24/2005,10:08,1097.50,1097.75,1097.00,1097.25,2056,1935
10/24/2005,10:09,1097.50,1097.50,1096.75,1097.25,369,830
10/24/2005,10:10,1097.25,1098.25,1097.25,1097.50,1531,228
10/24/2005,10:11,1097.50,1098.00,1097.50,1098.00,999,85
10/24/2005,10:12,1098.00,1098.25,1097.75,1097.75,694,296
10/24/2005,10:13,1097.75,1097.75,1096.25,1096.75,1469,2191
10/24/2005,10:14,1096.75,1097.50,1096.50,1096.75,1042,1030
10/24/2005,10:15,1097.00,1097.50,1096.75,1097.00,515,402
10/24/2005,10:16,1097.00,1097.50,1097.00,1097.25,756,281
10/24/2005,10:17,1097.25,1098.00,1097.25,1097.50,579,147
10/24/2005,10:18,1097.75,1098.50,1097.50,1098.00,1096,425
10/24/2005,10:19,1097.75,1098.75,1097.75,1098.50,1724,329
10/24/2005,10:20,1098.75,1099.00,1098.25,1098.25,1462,1436
10/24/2005,10:21,1098.50,1098.50,1098.00,1098.50,961,989
10/24/2005,10:22,1098.50,1099.00,1098.50,1098.50,1053,644
10/24/2005,10:23,1098.50,1098.50,1097.75,1098.00,955,2217
10/24/2005,10:24,1097.75,1098.00,1097.25,1097.25,579,1349
10/24/2005,10:25,1097.25,1098.25,1097.25,1098.00,2253,947
10/24/2005,10:26,1098.00,1098.50,1097.75,1097.75,490,922
10/24/2005,10:27,1097.50,1098.50,1097.50,1098.25,906,356
10/24/2005,10:28,1098.25,1099.00,1098.25,1098.50,1048,577
10/24/2005,10:29,1098.50,1099.75,1098.50,1099.50,4135,2402
10/24/2005,10:30,1099.25,1100.75,1099.25,1099.75,5773,3640
10/24/2005,10:31,1099.75,1100.75,1099.75,1100.50,2967,836
10/24/2005,10:32,1100.50,1101.50,1100.50,1101.00,5563,4116
10/24/2005,10:33,1100.75,1102.00,1100.75,1101.25,6698,2246
10/24/2005,10:34,1101.25,1101.75,1100.75,1100.75,1838,2077
10/24/2005,10:35,1100.75,1101.00,1100.25,1100.25,218,2263
10/24/2005,10:36,1100.25,1100.50,1100.00,1100.50,1089,2223
10/24/2005,10:37,1100.50,1100.50,1100.25,1100.25,181,407
10/24/2005,10:38,1100.25,1101.25,1100.25,1100.50,2332,2196
10/24/2005,10:39,1100.50,1101.00,1100.25,1100.50,427,988
10/24/2005,10:40,1100.25,1100.75,1100.25,1100.50,782,167
10/24/2005,10:41,1100.50,1100.75,1100.25,1100.75,527,422
10/24/2005,10:42,1100.50,1100.75,1099.75,1100.50,1412,1853
10/24/2005,10:43,1100.50,1100.75,1100.00,1100.25,252,489
10/24/2005,10:44,1100.25,1101.00,1100.25,1100.75,1437,498
10/24/2005,10:45,1101.00,1101.25,1100.50,1100.75,631,1293
10/24/2005,10:46,1100.75,1101.25,1100.75,1101.00,385,279
10/24/2005,10:47,1100.75,1100.75,1100.00,1100.00,29,1105
10/24/2005,10:48,1100.25,1101.25,1100.00,1101.00,1085,541
10/24/2005,10:49,1101.00,1101.25,1100.75,1100.75,507,562
10/24/2005,10:50,1100.75,1102.00,1100.25,1102.00,3878,768
10/24/2005,10:51,1101.75,1102.25,1101.25,1101.50,2229,1141
10/24/2005,10:52,1101.50,1101.75,1101.25,1101.25,637,461
10/24/2005,10:53,1101.25,1101.50,1100.50,1100.75,620,2239
10/24/2005,10:54,1100.50,1100.75,1100.25,1100.75,542,593
10/24/2005,10:55,1100.50,1101.00,1100.50,1100.75,163,551
10/24/2005,10:56,1100.50,1101.00,1100.25,1100.50,487,1922
10/24/2005,10:57,1100.50,1101.00,1100.50,1100.75,142,184
10/24/2005,10:58,1100.50,1100.75,1100.25,1100.50,912,499
10/24/2005,10:59,1100.50,1100.75,1100.25,1100.50,68,375
10/24/2005,11:00,1100.25,1100.50,1100.00,1100.25,695,851
10/24/2005,11:01,1100.25,1100.50,1100.00,1100.25,1137,690
10/24/2005,11:02,1100.25,1100.50,1100.25,1100.25,30,25
10/24/2005,11:03,1100.50,1100.50,1100.00,1100.25,92,275
10/24/2005,11:04,1100.25,1100.75,1100.00,1100.50,810,384
10/24/2005,11:05,1100.50,1101.00,1100.50,1100.75,976,37
10/24/2005,11:06,1100.75,1102.00,1100.75,1102.00,1346,239
10/24/2005,11:07,1102.00,1103.00,1101.75,1102.25,8107,3827
10/24/2005,11:08,1102.25,1102.50,1101.75,1102.00,1394,1919
10/24/2005,11:09,1101.75,1102.50,1101.75,1102.50,1302,157
10/24/2005,11:10,1102.75,1103.25,1102.50,1102.75,2283,2502
10/24/2005,11:11,1102.75,1103.25,1102.50,1102.50,937,1803
10/24/2005,11:12,1102.50,1103.00,1102.25,1102.75,512,530
10/24/2005,11:13,1102.75,1103.00,1102.50,1102.75,611,1026
10/24/2005,11:14,1102.75,1102.75,1102.25,1102.25,85,903
10/24/2005,11:15,1102.25,1102.50,1101.75,1102.00,542,721
10/24/2005,11:16,1101.75,1102.50,1101.75,1102.50,1286,299
10/24/2005,11:17,1102.75,1102.75,1102.00,1102.25,449,567
10/24/2005,11:18,1102.00,1102.50,1102.00,1102.25,713,186
10/24/2005,11:19,1102.25,1102.75,1102.25,1102.75,574,45
10/24/2005,11:20,1102.75,1102.75,1102.25,1102.50,214,623
10/24/2005,11:21,1102.25,1102.75,1102.25,1102.75,163,12
10/24/2005,11:22,1102.50,1102.75,1102.00,1102.50,292,496
10/24/2005,11:23,1102.50,1103.00,1102.25,1102.75,1748,485
10/24/2005,11:24,1102.50,1103.75,1102.50,1103.50,3636,1063
10/24/2005,11:25,1103.25,1104.00,1103.25,1104.00,3016,1734
10/24/2005,11:26,1104.00,1104.50,1103.50,1103.50,4245,1601
10/24/2005,11:27,1103.50,1104.00,1103.50,1103.75,1274,905
10/24/2005,11:28,1104.00,1104.00,1103.25,1103.50,344,1006
10/24/2005,11:29,1103.25,1103.75,1103.00,1103.75,1121,1173
10/24/2005,11:30,1103.50,1104.50,1103.50,1104.25,1814,1169
10/24/2005,11:31,1104.25,1104.75,1103.25,1103.75,2039,1852
10/24/2005,11:32,1103.75,1104.00,1103.50,1103.75,544,410
10/24/2005,11:33,1103.50,1104.00,1103.50,1104.00,355,1271
10/24/2005,11:34,1103.75,1104.00,1103.50,1103.75,622,656
10/24/2005,11:35,1103.75,1104.75,1103.75,1104.50,3014,286
10/24/2005,11:36,1104.75,1104.75,1104.00,1104.25,907,1369
10/24/2005,11:37,1104.25,1104.50,1104.00,1104.25,455,249
10/24/2005,11:38,1104.00,1105.00,1104.00,1104.50,2927,1366
10/24/2005,11:39,1104.25,1104.50,1103.75,1104.00,871,1596
10/24/2005,11:40,1104.00,1104.25,1103.50,1103.50,456,1497
10/24/2005,11:41,1103.75,1104.00,1103.50,1104.00,508,553
10/24/2005,11:42,1103.75,1104.25,1103.50,1104.00,1029,1038
10/24/2005,11:43,1104.25,1104.25,1103.75,1104.00,160,382
10/24/2005,11:44,1104.00,1104.25,1103.75,1104.00,93,396
10/24/2005,11:45,1103.75,1104.00,1103.00,1103.50,338,2278
10/24/2005,11:46,1103.50,1103.50,1103.00,1103.00,573,703
10/24/2005,11:47,1103.00,1103.25,1102.50,1103.25,1227,1994
10/24/2005,11:48,1103.00,1103.50,1103.00,1103.25,237,80
10/24/2005,11:49,1103.25,1103.50,1102.75,1103.25,199,615
10/24/2005,11:50,1103.00,1103.25,1103.00,1103.00,137,474
10/24/2005,11:51,1102.75,1103.50,1102.75,1103.00,844,835
10/24/2005,11:52,1103.00,1103.25,1102.50,1102.75,221,888
10/24/2005,11:53,1103.00,1103.25,1102.75,1103.25,633,65
10/24/2005,11:54,1103.00,1103.25,1102.75,1103.25,158,383
10/24/2005,11:55,1103.00,1103.50,1103.00,1103.50,493,48
10/24/2005,11:56,1103.25,1103.50,1103.25,1103.25,121,206
10/24/2005,11:57,1103.25,1103.50,1103.25,1103.50,172,256
10/24/2005,11:58,1103.25,1103.50,1103.25,1103.25,331,90
10/24/2005,11:59,1103.50,1103.50,1103.00,1103.25,749,595
10/24/2005,12:00,1103.25,1103.50,1103.00,1103.25,203,180
10/24/2005,12:01,1103.25,1103.50,1102.75,1103.50,346,606
10/24/2005,12:02,1103.25,1103.50,1102.75,1103.00,293,438
10/24/2005,12:03,1103.00,1103.25,1102.50,1103.00,1023,1231
10/24/2005,12:04,1103.00,1103.25,1102.50,1102.75,285,486
10/24/2005,12:05,1102.75,1103.00,1102.50,1102.75,113,360
10/24/2005,12:06,1102.50,1102.75,1101.50,1102.00,1314,4003
10/24/2005,12:07,1102.00,1102.50,1102.00,1102.00,569,1784
10/24/2005,12:08,1102.00,1102.50,1102.00,1102.25,330,552
10/24/2005,12:09,1102.25,1102.50,1102.00,1102.50,360,246
10/24/2005,12:10,1102.75,1104.00,1102.50,1103.75,4069,1095
10/24/2005,12:11,1103.75,1105.00,1103.75,1104.75,3920,1605
10/24/2005,12:12,1104.75,1105.00,1104.25,1104.50,1059,571
10/24/2005,12:13,1104.50,1104.75,1104.00,1104.00,500,1799
10/24/2005,12:14,1104.00,1104.75,1103.50,1104.50,1223,1040
10/24/2005,12:15,1104.25,1104.50,1103.75,1103.75,237,338
10/24/2005,12:16,1104.00,1104.75,1103.75,1104.25,573,701
10/24/2005,12:17,1104.25,1104.50,1103.75,1104.00,598,710
10/24/2005,12:18,1104.00,1104.25,1103.25,1103.50,173,1425
10/24/2005,12:19,1103.50,1103.75,1103.00,1103.00,848,2255
10/24/2005,12:20,1103.00,1103.25,1103.00,1103.25,164,223
10/24/2005,12:21,1103.00,1103.25,1102.25,1103.00,790,1982
10/24/2005,12:22,1103.00,1103.50,1102.75,1103.25,676,254
10/24/2005,12:23,1103.25,1103.50,1102.75,1103.00,58,514
10/24/2005,12:24,1103.00,1103.25,1102.75,1103.00,352,246
10/24/2005,12:25,1103.00,1103.50,1103.00,1103.25,200,146
10/24/2005,12:26,1103.00,1103.25,1102.75,1102.75,10,264
10/24/2005,12:27,1102.75,1103.00,1102.50,1102.75,125,526
10/24/2005,12:28,1102.75,1103.00,1102.75,1103.00,290,35
10/24/2005,12:29,1103.00,1103.25,1102.75,1103.25,175,241
10/24/2005,12:30,1103.00,1103.25,1103.00,1103.00,6,119
10/24/2005,12:31,1103.00,1103.50,1102.75,1103.50,462,115
10/24/2005,12:32,1103.25,1104.00,1103.25,1103.75,754,353
10/24/2005,12:33,1103.75,1104.50,1103.50,1104.25,789,144
10/24/2005,12:34,1104.25,1104.50,1104.00,1104.25,1127,282
10/24/2005,12:35,1104.25,1104.50,1104.00,1104.00,327,586
10/24/2005,12:36,1104.25,1105.00,1104.00,1104.50,1318,759
10/24/2005,12:37,1104.50,1105.00,1104.25,1104.50,516,591
10/24/2005,12:38,1104.50,1104.50,1104.25,1104.50,275,304
10/24/2005,12:39,1104.75,1104.75,1103.75,1104.00,248,511
10/24/2005,12:40,1104.00,1104.25,1103.75,1104.00,239,146
10/24/2005,12:41,1103.75,1104.00,1103.75,1104.00,29,272
10/24/2005,12:42,1103.75,1104.50,1103.75,1104.50,735,102
10/24/2005,12:43,1104.25,1104.50,1104.00,1104.00,14,371
10/24/2005,12:44,1104.00,1104.25,1104.00,1104.00,14,120
10/24/2005,12:45,1104.00,1104.00,1103.25,1103.50,230,886
10/24/2005,12:46,1103.50,1103.50,1103.00,1103.00,296,533
10/24/2005,12:47,1103.00,1103.50,1102.75,1103.00,347,1165
10/24/2005,12:48,1103.00,1103.00,1102.50,1102.75,299,1000
10/24/2005,12:49,1102.75,1103.50,1102.75,1103.25,778,275
10/24/2005,12:50,1103.50,1104.00,1103.25,1103.75,763,656
10/24/2005,12:51,1103.75,1104.00,1103.75,1104.00,498,53
10/24/2005,12:52,1103.75,1104.00,1103.25,1103.50,254,1025
10/24/2005,12:53,1103.50,1103.75,1103.50,1103.75,12,199
10/24/2005,12:54,1103.50,1103.75,1103.25,1103.75,366,105
10/24/2005,12:55,1103.75,1103.75,1103.50,1103.75,289,114
10/24/2005,12:56,1103.75,1104.50,1103.50,1104.50,1209,153
10/24/2005,12:57,1104.50,1104.50,1104.00,1104.25,363,170
10/24/2005,12:58,1104.50,1104.75,1104.00,1104.00,814,501
10/24/2005,12:59,1104.25,1105.25,1104.00,1104.50,3418,1630
10/24/2005,13:00,1104.50,1105.00,1104.25,1104.50,619,701
10/24/2005,13:01,1104.75,1105.00,1104.50,1104.75,673,159
10/24/2005,13:02,1104.75,1105.50,1104.75,1105.25,2465,418
10/24/2005,13:03,1105.25,1105.25,1104.50,1104.75,1560,1160
10/24/2005,13:04,1104.75,1105.00,1104.75,1104.75,122,82
10/24/2005,13:05,1104.75,1105.00,1104.50,1104.75,363,204
10/24/2005,13:06,1104.75,1105.25,1104.50,1105.25,619,513
10/24/2005,13:07,1105.25,1105.25,1104.75,1104.75,119,187
10/24/2005,13:08,1104.75,1105.00,1104.25,1104.75,186,1018
10/24/2005,13:09,1104.75,1104.75,1104.00,1104.25,160,941
10/24/2005,13:10,1104.00,1105.00,1104.00,1104.75,647,780
10/24/2005,13:11,1105.00,1105.00,1104.75,1104.75,59,94
10/24/2005,13:12,1104.75,1105.75,1104.50,1104.75,2849,2260
10/24/2005,13:13,1104.75,1104.75,1104.25,1104.50,483,626
10/24/2005,13:14,1104.50,1105.00,1104.25,1104.50,310,266
10/24/2005,13:15,1104.25,1104.50,1103.75,1103.75,601,1237
10/24/2005,13:16,1104.00,1104.25,1103.75,1104.25,474,600
10/24/2005,13:17,1104.25,1104.50,1103.75,1104.00,48,492
10/24/2005,13:18,1104.00,1105.00,1104.00,1104.50,960,583
10/24/2005,13:19,1104.50,1104.50,1104.00,1104.25,70,220
10/24/2005,13:20,1104.25,1104.75,1104.00,1104.50,155,61
10/24/2005,13:21,1104.50,1104.75,1104.00,1104.50,179,220
10/24/2005,13:22,1104.25,1105.00,1104.25,1104.75,316,309
10/24/2005,13:23,1104.75,1105.00,1104.50,1104.75,339,32
10/24/2005,13:24,1104.75,1104.75,1104.50,1104.50,50,142
10/24/2005,13:25,1104.50,1104.75,1104.25,1104.25,4,137
10/24/2005,13:26,1104.50,1105.00,1104.25,1104.75,341,66
10/24/2005,13:27,1104.50,1105.00,1104.25,1104.75,81,352
10/24/2005,13:28,1104.75,1105.25,1104.50,1104.50,1292,769
10/24/2005,13:29,1104.50,1105.00,1104.50,1105.00,132,294
10/24/2005,13:30,1104.75,1105.00,1104.25,1104.25,276,897
10/24/2005,13:31,1104.50,1104.50,1104.25,1104.25,170,166
10/24/2005,13:32,1104.25,1104.50,1103.75,1104.00,479,950
10/24/2005,13:33,1104.00,1104.25,1104.00,1104.00,56,11
10/24/2005,13:34,1104.00,1104.50,1104.00,1104.50,179,60
10/24/2005,13:35,1104.25,1104.75,1104.00,1104.50,393,287
10/24/2005,13:36,1104.50,1104.50,1104.25,1104.25,73,40
10/24/2005,13:37,1104.50,1105.00,1104.00,1105.00,1169,728
10/24/2005,13:38,1105.00,1105.25,1104.50,1104.50,945,1339
10/24/2005,13:39,1104.50,1104.75,1104.50,1104.50,141,264
10/24/2005,13:40,1104.50,1104.75,1104.50,1104.50,110,26
10/24/2005,13:41,1104.50,1104.75,1104.50,1104.50,7,44
10/24/2005,13:42,1104.75,1104.75,1104.50,1104.75,164,164
10/24/2005,13:43,1104.50,1104.75,1104.25,1104.50,13,480
10/24/2005,13:44,1104.50,1104.75,1104.25,1104.50,344,200
10/24/2005,13:45,1104.50,1105.00,1104.50,1104.75,715,213
10/24/2005,13:46,1104.75,1105.00,1104.50,1104.75,202,26
10/24/2005,13:47,1104.75,1105.00,1104.50,1104.50,14,634
10/24/2005,13:48,1104.50,1104.75,1104.25,1104.25,229,247
10/24/2005,13:49,1104.50,1104.50,1104.00,1104.25,303,928
10/24/2005,13:50,1104.00,1104.25,1103.75,1104.00,135,527
10/24/2005,13:51,1104.25,1104.50,1103.75,1104.00,388,1002
10/24/2005,13:52,1104.00,1104.25,1103.50,1103.50,70,1411
10/24/2005,13:53,1103.50,1104.00,1103.25,1103.75,527,741
10/24/2005,13:54,1103.75,1104.00,1103.25,1103.50,535,1127
10/24/2005,13:55,1103.50,1103.75,1103.25,1103.50,193,210
10/24/2005,13:56,1103.25,1103.75,1103.25,1103.50,607,296
10/24/2005,13:57,1103.50,1103.75,1103.25,1103.50,1170,701
10/24/2005,13:58,1103.25,1103.50,1103.25,1103.50,62,17
10/24/2005,13:59,1103.50,1103.50,1102.75,1103.00,1411,1581
10/24/2005,14:00,1103.00,1103.50,1102.75,1103.25,535,446
10/24/2005,14:01,1103.25,1103.50,1102.75,1103.50,414,556
10/24/2005,14:02,1103.25,1104.00,1103.25,1103.50,620,310
10/24/2005,14:03,1103.75,1105.00,1103.25,1105.00,5096,946
10/24/2005,14:04,1105.00,1106.00,1104.75,1105.75,5320,1707
10/24/2005,14:05,1105.75,1105.75,1105.25,1105.50,768,1031
10/24/2005,14:06,1105.50,1105.50,1104.75,1104.75,465,858
10/24/2005,14:07,1104.75,1105.00,1104.25,1104.50,820,1412
10/24/2005,14:08,1104.50,1104.75,1104.00,1104.50,573,694
10/24/2005,14:09,1104.75,1105.25,1104.50,1104.75,1280,388
10/24/2005,14:10,1105.00,1105.25,1104.75,1104.75,396,214
10/24/2005,14:11,1104.75,1105.25,1104.50,1105.00,295,166
10/24/2005,14:12,1105.00,1105.50,1104.75,1105.00,1331,788
10/24/2005,14:13,1105.25,1105.25,1104.75,1105.00,473,331
10/24/2005,14:14,1105.00,1105.25,1104.50,1104.75,135,853
10/24/2005,14:15,1104.75,1105.00,1104.75,1104.75,75,132
10/24/2005,14:16,1104.75,1105.00,1104.50,1104.50,105,258
10/24/2005,14:17,1104.50,1104.75,1104.25,1104.50,255,770
10/24/2005,14:18,1104.50,1104.75,1104.25,1104.25,8,559
10/24/2005,14:19,1104.25,1104.75,1104.25,1104.50,301,263
10/24/2005,14:20,1104.50,1104.50,1104.25,1104.25,109,42
10/24/2005,14:21,1104.25,1104.50,1104.25,1104.50,13,547
10/24/2005,14:22,1104.25,1104.75,1104.25,1104.50,305,350
10/24/2005,14:23,1104.75,1105.00,1104.25,1105.00,1272,374
10/24/2005,14:24,1105.00,1105.00,1104.50,1104.50,40,463
10/24/2005,14:25,1104.75,1105.25,1104.75,1104.75,1598,246
10/24/2005,14:26,1104.75,1104.75,1104.50,1104.50,36,95
10/24/2005,14:27,1104.50,1104.50,1103.75,1104.00,476,1566
10/24/2005,14:28,1104.25,1104.25,1103.75,1104.00,447,522
10/24/2005,14:29,1104.00,1104.25,1103.75,1103.75,298,894
10/24/2005,14:30,1103.75,1104.25,1103.75,1104.25,485,8
10/24/2005,14:31,1104.50,1105.00,1104.25,1104.50,1272,570
10/24/2005,14:32,1104.75,1104.75,1104.50,1104.50,188,42
10/24/2005,14:33,1104.75,1105.00,1104.50,1104.50,221,631
10/24/2005,14:34,1104.75,1105.00,1104.50,1104.75,329,78
10/24/2005,14:35,1105.00,1105.50,1104.50,1105.25,1980,912
10/24/2005,14:36,1105.00,1105.50,1104.50,1104.75,1616,2951
10/24/2005,14:37,1104.75,1105.25,1104.75,1104.75,536,789
10/24/2005,14:38,1105.00,1105.75,1105.00,1105.50,2137,1065
10/24/2005,14:39,1105.25,1106.00,1105.25,1105.50,2544,1613
10/24/2005,14:40,1105.50,1106.75,1105.50,1106.25,4273,1748
10/24/2005,14:41,1106.00,1106.75,1106.00,1106.50,2311,1449
10/24/2005,14:42,1106.25,1106.75,1106.00,1106.50,721,920
10/24/2005,14:43,1106.50,1107.25,1106.50,1107.00,7253,3689
10/24/2005,14:44,1106.75,1107.25,1106.50,1106.75,1032,1034
10/24/2005,14:45,1106.50,1106.75,1106.00,1106.25,797,2167
10/24/2005,14:46,1106.25,1106.75,1106.00,1106.50,1105,2359
10/24/2005,14:47,1106.50,1107.50,1106.50,1107.00,3997,3094
10/24/2005,14:48,1107.00,1107.75,1107.00,1107.50,3738,3126
10/24/2005,14:49,1107.25,1107.75,1107.25,1107.25,880,807
10/24/2005,14:50,1107.25,1108.25,1107.25,1108.25,4752,2331
10/24/2005,14:51,1108.00,1109.00,1107.75,1108.25,6721,4824
10/24/2005,14:52,1108.25,1109.00,1108.00,1108.75,2937,866
10/24/2005,14:53,1108.75,1109.00,1108.50,1108.75,3026,1028
10/24/2005,14:54,1108.75,1109.25,1108.75,1109.00,3747,2072
10/24/2005,14:55,1108.75,1109.50,1108.75,1109.00,4302,1570
10/24/2005,14:56,1109.25,1109.50,1109.00,1109.50,2909,3359
10/24/2005,14:57,1109.25,1109.75,1109.25,1109.25,2329,2711
10/24/2005,14:58,1109.25,1109.50,1109.25,1109.25,361,2152
10/24/2005,14:59,1109.25,1109.50,1109.00,1109.25,2328,2405
10/24/2005,15:00,1109.50,1110.25,1109.25,1110.25,8376,4928
10/24/2005,15:01,1110.00,1110.25,1109.75,1110.00,3404,4678
10/24/2005,15:02,1110.00,1110.25,1109.75,1109.75,503,3481
10/24/2005,15:03,1109.75,1110.25,1109.75,1110.00,2567,2847
10/24/2005,15:04,1110.00,1110.25,1109.75,1110.00,1013,816
10/24/2005,15:05,1110.00,1110.00,1109.50,1109.75,1093,1599
10/24/2005,15:06,1109.75,1110.00,1109.50,1109.50,1533,1674
10/24/2005,15:07,1109.50,1110.00,1109.50,1109.75,2126,389
10/24/2005,15:08,1109.50,1109.75,1109.50,1109.50,368,250
10/24/2005,15:09,1109.50,1109.75,1109.50,1109.75,158,488
10/24/2005,15:10,1109.50,1110.00,1109.25,1109.50,1277,2428
10/24/2005,15:11,1109.50,1109.75,1109.25,1109.50,1719,1311
10/24/2005,15:12,1109.75,1110.00,1109.50,1110.00,2306,828
10/24/2005,15:13,1109.75,1110.00,1109.50,1109.75,1082,1391
10/24/2005,15:14,1109.50,1109.75,1109.25,1109.50,2236,1770
10/24/2005,15:15,1109.50,1109.75,1109.25,1109.25,2081,4108
10/24/2005,15:30,1109.00,1109.00,1109.00,1109.00,0,118
10/24/2005,15:31,1109.00,1109.25,1108.25,1108.50,173,624
10/24/2005,15:32,1108.25,1108.50,1108.00,1108.25,276,230
10/24/2005,15:33,1108.25,1108.75,1108.25,1108.50,765,162
10/24/2005,15:34,1108.50,1109.00,1108.50,1109.00,89,14
10/24/2005,15:35,1109.00,1109.00,1108.75,1109.00,259,5
10/24/2005,15:36,1108.75,1109.00,1108.75,1108.75,43,46
10/24/2005,15:37,1109.00,1109.00,1108.75,1108.75,20,65
10/24/2005,15:38,1108.75,1108.75,1108.50,1108.75,41,283
10/24/2005,15:39,1108.75,1108.75,1108.50,1108.50,266,40
10/24/2005,15:40,1108.50,1108.50,1108.50,1108.50,0,11
10/24/2005,15:41,1108.50,1108.75,1108.50,1108.50,22,13
10/24/2005,15:42,1108.50,1108.75,1108.50,1108.50,100,334
10/24/2005,15:43,1108.50,1108.50,1108.25,1108.25,2,123
10/24/2005,15:44,1108.50,1108.50,1108.50,1108.50,70,0
10/24/2005,15:45,1108.75,1108.75,1108.50,1108.50,1,145
10/24/2005,15:46,1108.25,1108.50,1108.25,1108.50,5,1
10/24/2005,15:47,1108.25,1108.25,1108.00,1108.00,0,291
10/24/2005,15:48,1108.00,1108.25,1108.00,1108.25,2,5
10/24/2005,15:49,1108.25,1108.25,1108.25,1108.25,22,0
10/24/2005,15:50,1108.25,1108.25,1108.00,1108.00,51,2
10/24/2005,15:51,1108.00,1108.25,1108.00,1108.00,1,8
10/24/2005,15:52,1108.00,1108.25,1107.75,1108.00,2,381
10/24/2005,15:53,1107.75,1108.00,1107.75,1108.00,25,3
10/24/2005,15:54,1107.75,1108.00,1107.75,1108.00,44,99
10/24/2005,15:55,1107.75,1108.00,1107.75,1108.00,123,80
10/24/2005,15:56,1108.25,1108.50,1108.00,1108.50,634,50
10/24/2005,15:57,1108.50,1108.75,1108.50,1108.50,318,100
10/24/2005,15:58,1108.50,1108.75,1108.50,1108.50,46,143
10/24/2005,15:59,1108.75,1109.00,1108.75,1108.75,174,39
10/24/2005,16:00,1108.75,1108.75,1108.50,1108.50,0,123
10/24/2005,17:01,1108.50,1108.75,1108.50,1108.75,75,0
10/24/2005,17:02,1108.50,1108.75,1108.50,1108.75,1,10
10/24/2005,17:03,1108.50,1108.50,1108.50,1108.50,0,2
10/24/2005,17:04,1108.50,1108.50,1108.50,1108.50,0,3
10/24/2005,17:07,1108.75,1108.75,1108.75,1108.75,6,0
10/24/2005,17:08,1108.50,1108.50,1108.50,1108.50,0,1
10/24/2005,17:09,1108.50,1108.50,1108.50,1108.50,0,2
10/24/2005,17:10,1108.50,1108.50,1108.50,1108.50,0,6
10/24/2005,17:11,1108.75,1108.75,1108.50,1108.50,2,4
10/24/2005,17:12,1108.75,1108.75,1108.50,1108.50,2,4
10/24/2005,17:13,1108.75,1108.75,1108.75,1108.75,1,0
10/24/2005,17:15,1108.75,1108.75,1108.75,1108.75,59,0
10/24/2005,17:16,1108.75,1108.75,1108.75,1108.75,16,0
10/24/2005,17:17,1108.75,1108.75,1108.75,1108.75,2,0
10/24/2005,17:19,1108.75,1108.75,1108.75,1108.75,2,0
10/24/2005,17:20,1108.75,1108.75,1108.75,1108.75,32,0
10/24/2005,17:21,1108.75,1108.75,1108.75,1108.75,1,0
10/24/2005,17:27,1108.50,1108.75,1108.50,1108.75,28,1
10/24/2005,17:28,1108.75,1109.00,1108.75,1109.00,3,0
10/24/2005,17:29,1109.00,1109.00,1109.00,1109.00,312,0
10/24/2005,17:32,1109.00,1109.00,1109.00,1109.00,2,0
10/24/2005,17:33,1109.00,1109.00,1109.00,1109.00,35,0
10/24/2005,17:35,1108.75,1108.75,1108.75,1108.75,0,22
10/24/2005,17:36,1108.75,1108.75,1108.75,1108.75,0,18
10/24/2005,17:37,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,17:39,1109.00,1109.00,1109.00,1109.00,2,0
10/24/2005,17:40,1108.75,1108.75,1108.75,1108.75,0,20
10/24/2005,17:41,1108.75,1108.75,1108.75,1108.75,0,4
10/24/2005,17:42,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,17:46,1108.75,1108.75,1108.75,1108.75,0,25
10/24/2005,17:49,1108.75,1108.75,1108.75,1108.75,0,2
10/24/2005,17:50,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,17:51,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,17:53,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,17:55,1108.75,1108.75,1108.75,1108.75,0,20
10/24/2005,17:58,1109.00,1109.00,1109.00,1109.00,55,0
10/24/2005,17:59,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,18:00,1109.00,1109.00,1108.75,1108.75,1,1
10/24/2005,18:01,1109.00,1109.25,1109.00,1109.25,5,0
10/24/2005,18:02,1109.00,1109.00,1109.00,1109.00,0,2
10/24/2005,18:08,1109.00,1109.00,1109.00,1109.00,0,1
10/24/2005,18:10,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,18:11,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,18:12,1108.75,1108.75,1108.75,1108.75,0,10
10/24/2005,18:13,1108.75,1108.75,1108.75,1108.75,0,12
10/24/2005,18:14,1108.75,1109.00,1108.75,1109.00,2,1
10/24/2005,18:15,1108.75,1108.75,1108.75,1108.75,0,4
10/24/2005,18:17,1108.75,1108.75,1108.75,1108.75,0,4
10/24/2005,18:18,1108.75,1108.75,1108.75,1108.75,0,2
10/24/2005,18:20,1109.00,1109.00,1108.75,1108.75,2,1
10/24/2005,18:25,1109.00,1109.00,1108.75,1108.75,10,15
10/24/2005,18:26,1108.75,1108.75,1108.75,1108.75,0,2
10/24/2005,18:34,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,18:35,1108.75,1108.75,1108.75,1108.75,0,12
10/24/2005,18:36,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,18:39,1109.00,1109.00,1109.00,1109.00,171,0
10/24/2005,18:40,1109.25,1109.25,1109.25,1109.25,243,0
10/24/2005,18:41,1109.25,1109.75,1109.25,1109.75,230,10
10/24/2005,18:42,1109.50,1109.50,1109.50,1109.50,0,1
10/24/2005,18:43,1109.50,1109.50,1109.50,1109.50,0,203
10/24/2005,18:44,1109.25,1109.25,1109.25,1109.25,0,12
10/24/2005,18:45,1109.25,1109.25,1109.25,1109.25,0,10
10/24/2005,18:47,1109.25,1109.25,1109.25,1109.25,0,22
10/24/2005,18:48,1109.25,1109.25,1109.25,1109.25,0,1
10/24/2005,18:50,1109.25,1109.75,1109.25,1109.50,184,30
10/24/2005,18:51,1109.50,1109.75,1109.50,1109.50,250,22
10/24/2005,18:52,1109.50,1109.50,1109.50,1109.50,0,3
10/24/2005,18:53,1109.50,1109.50,1109.50,1109.50,0,5
10/24/2005,18:54,1109.75,1109.75,1109.75,1109.75,1,0
10/24/2005,18:56,1109.25,1109.25,1109.25,1109.25,0,14
10/24/2005,18:57,1109.50,1109.50,1109.50,1109.50,20,0
10/24/2005,18:58,1109.50,1109.50,1109.50,1109.50,5,0
10/24/2005,18:59,1109.50,1109.50,1109.50,1109.50,1,0
10/24/2005,19:01,1109.25,1109.25,1109.25,1109.25,0,10
10/24/2005,19:02,1109.25,1109.25,1109.25,1109.25,0,7
10/24/2005,19:04,1109.50,1109.50,1109.50,1109.50,2,0
10/24/2005,19:05,1109.25,1109.50,1109.25,1109.50,2,5
10/24/2005,19:07,1109.25,1109.25,1109.25,1109.25,0,61
10/24/2005,19:09,1109.00,1109.00,1109.00,1109.00,0,82
10/24/2005,19:10,1109.00,1109.00,1109.00,1109.00,0,3
10/24/2005,19:11,1109.00,1109.00,1109.00,1109.00,0,1
10/24/2005,19:12,1109.00,1109.00,1109.00,1109.00,0,39
10/24/2005,19:14,1109.00,1109.00,1109.00,1109.00,0,10
10/24/2005,19:15,1109.25,1109.25,1109.25,1109.25,10,0
10/24/2005,19:16,1109.00,1109.00,1109.00,1109.00,0,44
10/24/2005,19:17,1109.00,1109.00,1109.00,1109.00,0,2
10/24/2005,19:19,1109.00,1109.00,1109.00,1109.00,0,5
10/24/2005,19:20,1109.00,1109.25,1109.00,1109.00,1,6
10/24/2005,19:21,1109.00,1109.00,1108.75,1108.75,0,3
10/24/2005,19:23,1109.00,1109.00,1109.00,1109.00,2,0
10/24/2005,19:24,1108.75,1108.75,1108.75,1108.75,0,6
10/24/2005,19:25,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,19:28,1109.00,1109.00,1109.00,1109.00,10,0
10/24/2005,19:30,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,19:32,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,19:33,1109.00,1109.00,1109.00,1109.00,12,0
10/24/2005,19:36,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,19:39,1109.00,1109.00,1109.00,1109.00,1,0
10/24/2005,19:41,1109.00,1109.00,1109.00,1109.00,3,0
10/24/2005,19:50,1109.25,1109.25,1109.25,1109.25,1,0
10/24/2005,19:55,1109.00,1109.00,1109.00,1109.00,0,18
10/24/2005,19:56,1109.00,1109.00,1109.00,1109.00,0,1
10/24/2005,19:57,1109.00,1109.00,1109.00,1109.00,0,2
10/24/2005,19:58,1109.00,1109.00,1109.00,1109.00,0,1
10/24/2005,20:01,1109.00,1109.00,1109.00,1109.00,0,1
10/24/2005,20:03,1109.00,1109.00,1109.00,1109.00,0,1
10/24/2005,20:04,1109.00,1109.25,1109.00,1109.00,1,2
10/24/2005,20:06,1109.25,1109.25,1108.50,1109.00,32,313
10/24/2005,20:07,1108.75,1108.75,1108.75,1108.75,0,2
10/24/2005,20:09,1108.75,1108.75,1108.75,1108.75,0,2
10/24/2005,20:11,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,20:13,1108.75,1108.75,1108.75,1108.75,0,11
10/24/2005,20:15,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,20:16,1108.75,1108.75,1108.75,1108.75,0,3
10/24/2005,20:17,1108.75,1108.75,1108.75,1108.75,0,2
10/24/2005,20:20,1109.00,1109.00,1109.00,1109.00,2,0
10/24/2005,20:21,1108.75,1108.75,1108.75,1108.75,0,10
10/24/2005,20:22,1109.00,1109.00,1108.75,1108.75,2,12
10/24/2005,20:23,1108.75,1108.75,1108.75,1108.75,0,3
10/24/2005,20:24,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,20:26,1108.75,1108.75,1108.75,1108.75,0,1
10/24/2005,20:27,1108.50,1108.50,1108.50,1108.50,0,4
10/24/2005,20:31,1108.75,1108.75,1108.75,1108.75,1,0
10/24/2005,20:32,1108.75,1108.75,1108.75,1108.75,1,0
10/24/2005,20:33,1108.75,1108.75,1108.50,1108.50,4,6
10/24/2005,20:34,1108.50,1108.50,1108.50,1108.50,0,5
10/24/2005,20:35,1108.50,1108.50,1108.50,1108.50,0,2
10/24/2005,20:36,1108.50,1108.50,1108.50,1108.50,0,63
10/24/2005,20:37,1108.50,1108.50,1108.50,1108.50,0,10
10/24/2005,20:38,1108.50,1108.50,1108.50,1108.50,0,10
10/24/2005,20:39,1108.50,1108.50,1108.50,1108.50,0,4
10/24/2005,20:42,1108.75,1108.75,1108.50,1108.50,3,2
10/24/2005,20:44,1108.50,1108.50,1108.50,1108.50,0,5
10/24/2005,20:49,1108.50,1108.50,1108.50,1108.50,0,1
10/24/2005,20:53,1108.50,1108.50,1108.50,1108.50,0,11
10/24/2005,20:54,1108.75,1108.75,1108.75,1108.75,2,0
10/24/2005,20:59,1108.50,1108.50,1108.50,1108.50,0,15
10/24/2005,21:00,1108.25,1108.25,1108.25,1108.25,0,153
10/24/2005,21:05,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,21:07,1108.25,1108.50,1108.25,1108.50,4,1
10/24/2005,21:08,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,21:09,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,21:10,1108.50,1108.50,1108.50,1108.50,5,0
10/24/2005,21:11,1108.50,1108.50,1108.50,1108.50,2,0
10/24/2005,21:13,1108.25,1108.25,1108.25,1108.25,0,5
10/24/2005,21:14,1108.50,1108.50,1108.50,1108.50,5,0
10/24/2005,21:15,1108.25,1108.50,1108.25,1108.50,36,1
10/24/2005,21:16,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,21:17,1108.50,1108.50,1108.50,1108.50,11,0
10/24/2005,21:20,1108.25,1108.25,1108.25,1108.25,0,40
10/24/2005,21:30,1108.25,1108.25,1108.25,1108.25,0,3
10/24/2005,21:31,1108.25,1108.25,1108.25,1108.25,0,2
10/24/2005,21:36,1108.25,1108.25,1108.25,1108.25,0,6
10/24/2005,21:42,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,21:44,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,21:49,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,21:50,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,21:52,1108.50,1108.50,1108.25,1108.25,1,1
10/24/2005,21:54,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,21:55,1108.25,1108.25,1108.25,1108.25,0,4
10/24/2005,21:57,1108.50,1108.50,1108.50,1108.50,3,0
10/24/2005,21:58,1108.50,1108.50,1108.50,1108.50,4,0
10/24/2005,21:59,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,22:01,1108.50,1108.50,1108.50,1108.50,33,0
10/24/2005,22:02,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,22:03,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,22:05,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,22:11,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,22:14,1108.25,1108.50,1108.25,1108.25,1,6
10/24/2005,22:16,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,22:20,1108.25,1108.25,1108.25,1108.25,0,5
10/24/2005,22:23,1108.50,1108.50,1108.50,1108.50,48,0
10/24/2005,22:26,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,22:28,1108.25,1108.25,1108.25,1108.25,0,3
10/24/2005,22:34,1108.25,1108.50,1108.25,1108.50,2,1
10/24/2005,22:35,1108.50,1108.50,1108.50,1108.50,5,0
10/24/2005,22:38,1108.50,1108.50,1108.50,1108.50,4,0
10/24/2005,22:40,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,22:43,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,22:44,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,22:45,1108.50,1108.50,1108.25,1108.25,3,51
10/24/2005,22:47,1108.25,1108.25,1108.25,1108.25,0,1
10/24/2005,22:48,1108.50,1108.50,1108.50,1108.50,1,0
10/24/2005,22:51,1108.50,1108.50,1108.50,1108.50,4,0
10/24/2005,22:53,1108.25,1108.25,1108.25,1108.25,0,38
10/24/2005,22:54,1108.25,1108.25,1108.25,1108.25,0,2
10/24/2005,22:56,1108.00,1108.25,1108.00,1108.25,7,4
10/24/2005,22:58,1108.25,1108.25,1108.00,1108.00,21,4
10/24/2005,23:00,1108.00,1108.00,1108.00,1108.00,0,1
10/24/2005,23:01,1108.25,1108.50,1108.25,1108.25,6,1
10/24/2005,23:07,1108.25,1108.25,1108.00,1108.00,0,40
10/24/2005,23:09,1108.00,1108.00,1108.00,1108.00,0,51
10/24/2005,23:10,1108.00,1108.00,1107.75,1107.75,0,31
10/24/2005,23:11,1108.00,1108.25,1107.75,1107.75,8,194
10/24/2005,23:12,1107.75,1107.75,1107.50,1107.75,111,3
10/24/2005,23:13,1107.75,1107.75,1107.75,1107.75,11,0
10/24/2005,23:14,1107.75,1108.00,1107.50,1107.50,24,325
10/24/2005,23:15,1107.50,1107.50,1107.25,1107.50,5,106
10/24/2005,23:16,1107.25,1107.25,1107.25,1107.25,0,1
10/24/2005,23:18,1107.25,1107.25,1107.25,1107.25,0,4
10/24/2005,23:19,1107.50,1107.50,1107.25,1107.25,19,1
10/24/2005,23:20,1107.25,1107.25,1107.25,1107.25,0,1
10/24/2005,23:21,1107.25,1107.25,1107.00,1107.25,15,236
10/24/2005,23:22,1107.25,1107.25,1107.25,1107.25,10,0
10/24/2005,23:23,1107.00,1107.25,1107.00,1107.25,6,1
10/24/2005,23:24,1107.00,1107.00,1106.75,1107.00,11,288
10/24/2005,23:25,1107.25,1107.25,1107.00,1107.00,2,22
10/24/2005,23:26,1107.00,1107.00,1107.00,1107.00,0,17
10/24/2005,23:27,1107.00,1107.00,1106.75,1106.75,0,216
10/24/2005,23:28,1106.50,1106.75,1106.50,1106.75,12,6
10/24/2005,23:29,1106.50,1106.75,1106.50,1106.75,1,2
10/24/2005,23:30,1106.50,1106.75,1106.50,1106.75,14,1
10/24/2005,23:31,1106.75,1106.75,1106.50,1106.50,23,2
10/24/2005,23:32,1106.50,1106.50,1106.50,1106.50,0,100
10/24/2005,23:33,1106.75,1106.75,1106.25,1106.25,13,195
10/24/2005,23:34,1106.50,1106.50,1106.50,1106.50,1,0
10/24/2005,23:35,1106.50,1106.50,1106.25,1106.25,20,20
10/24/2005,23:36,1106.25,1106.50,1106.25,1106.50,1,3
10/24/2005,23:37,1106.25,1106.50,1106.25,1106.50,4,1
10/24/2005,23:38,1106.50,1106.50,1106.50,1106.50,77,0
10/24/2005,23:39,1106.50,1106.75,1106.50,1106.75,7,0
10/24/2005,23:40,1106.50,1106.50,1106.50,1106.50,0,50
10/24/2005,23:41,1106.50,1106.50,1106.50,1106.50,0,6
10/24/2005,23:42,1106.50,1106.50,1106.50,1106.50,0,8
10/24/2005,23:44,1106.50,1106.50,1106.50,1106.50,0,1
10/24/2005,23:46,1106.50,1106.50,1106.25,1106.50,2,13
10/24/2005,23:47,1106.50,1106.50,1106.50,1106.50,1,0
10/24/2005,23:48,1106.75,1107.00,1106.50,1107.00,28,1
10/24/2005,23:49,1106.75,1106.75,1106.75,1106.75,0,4
10/24/2005,23:50,1106.75,1106.75,1106.75,1106.75,0,1
10/24/2005,23:53,1106.75,1106.75,1106.75,1106.75,0,2
10/24/2005,23:54,1106.75,1106.75,1106.75,1106.75,0,1
10/24/2005,23:56,1107.00,1107.00,1107.00,1107.00,4,0
10/24/2005,23:57,1106.75,1106.75,1106.75,1106.75,0,1
10/24/2005,23:58,1107.00,1107.00,1107.00,1107.00,1,0
10/25/2005,00:02,1106.50,1106.75,1106.50,1106.50,1,2
10/25/2005,00:04,1106.75,1106.75,1106.75,1106.75,3,0
10/25/2005,00:06,1106.75,1106.75,1106.75,1106.75,1,0
10/25/2005,00:07,1106.75,1106.75,1106.75,1106.75,10,0
10/25/2005,00:08,1106.75,1106.75,1106.75,1106.75,1,0
10/25/2005,00:10,1106.75,1106.75,1106.75,1106.75,2,0
10/25/2005,00:11,1106.50,1106.75,1106.50,1106.75,3,2
10/25/2005,00:12,1106.50,1106.50,1106.50,1106.50,0,1
10/25/2005,00:13,1106.75,1106.75,1106.75,1106.75,7,0
10/25/2005,00:14,1106.75,1106.75,1106.75,1106.75,1,0
10/25/2005,00:16,1106.75,1106.75,1106.50,1106.50,12,1
10/25/2005,00:18,1106.75,1106.75,1106.75,1106.75,2,0
10/25/2005,00:19,1106.75,1106.75,1106.75,1106.75,9,0
10/25/2005,00:20,1106.75,1106.75,1106.75,1106.75,52,0
10/25/2005,00:21,1107.00,1107.00,1106.75,1106.75,3,7
10/25/2005,00:22,1107.00,1107.00,1107.00,1107.00,1,0
10/25/2005,00:24,1107.00,1107.25,1107.00,1107.25,136,0
10/25/2005,00:25,1107.25,1107.25,1107.00,1107.00,25,2
10/25/2005,00:26,1107.00,1107.00,1107.00,1107.00,0,15
10/25/2005,00:27,1107.00,1107.25,1107.00,1107.25,2,5
10/25/2005,00:28,1106.75,1106.75,1106.75,1106.75,0,1
10/25/2005,00:29,1106.75,1106.75,1106.75,1106.75,0,1
10/25/2005,00:30,1107.00,1107.25,1107.00,1107.25,6,0
10/25/2005,00:31,1107.00,1107.25,1107.00,1107.00,1,3
10/25/2005,00:32,1107.00,1107.00,1107.00,1107.00,0,2
10/25/2005,00:33,1107.25,1107.25,1107.00,1107.00,1,4
10/25/2005,00:34,1107.00,1107.00,1107.00,1107.00,0,2
10/25/2005,00:36,1107.25,1107.25,1107.25,1107.25,2,0
10/25/2005,00:37,1107.25,1107.25,1107.00,1107.00,1,3
10/25/2005,00:38,1107.25,1107.25,1107.25,1107.25,1,0
10/25/2005,00:39,1107.25,1107.25,1107.25,1107.25,1,0
10/25/2005,00:41,1107.25,1107.25,1107.00,1107.00,5,1
10/25/2005,00:42,1107.00,1107.00,1107.00,1107.00,0,9
10/25/2005,00:44,1107.00,1107.00,1107.00,1107.00,0,5
10/25/2005,00:45,1107.00,1107.00,1107.00,1107.00,0,1
10/25/2005,00:46,1107.00,1107.00,1106.75,1106.75,0,27
10/25/2005,00:47,1106.75,1106.75,1106.75,1106.75,0,25
10/25/2005,00:48,1106.75,1106.75,1106.50,1106.75,8,85
10/25/2005,00:49,1106.75,1106.75,1106.75,1106.75,29,0
10/25/2005,00:52,1107.00,1107.00,1106.50,1106.50,1,12
10/25/2005,00:53,1106.50,1106.50,1106.50,1106.50,0,3
10/25/2005,00:54,1106.75,1106.75,1106.75,1106.75,47,0
10/25/2005,00:57,1106.75,1106.75,1106.75,1106.75,22,0
10/25/2005,00:58,1106.50,1106.50,1106.50,1106.50,0,2
10/25/2005,00:59,1106.50,1106.75,1106.50,1106.75,2,1
10/25/2005,01:00,1106.75,1106.75,1106.75,1106.75,2,0
10/25/2005,01:01,1106.75,1106.75,1106.75,1106.75,2,0
10/25/2005,01:02,1106.50,1106.75,1106.50,1106.75,1,1
10/25/2005,01:04,1106.75,1106.75,1106.75,1106.75,1,0
10/25/2005,01:06,1106.50,1106.50,1106.25,1106.25,0,103
10/25/2005,01:07,1106.50,1106.50,1106.50,1106.50,13,0
10/25/2005,01:08,1106.50,1106.50,1106.25,1106.50,21,1
10/25/2005,01:09,1106.50,1106.50,1106.50,1106.50,1,0
10/25/2005,01:11,1106.50,1106.50,1106.50,1106.50,10,0
10/25/2005,01:12,1106.50,1106.50,1106.50,1106.50,5,0
10/25/2005,01:13,1106.50,1106.50,1106.50,1106.50,7,0
10/25/2005,01:14,1106.50,1106.75,1106.50,1106.75,2,0
10/25/2005,01:15,1106.75,1106.75,1106.75,1106.75,1,0
10/25/2005,01:16,1106.50,1106.75,1106.50,1106.75,1,1
10/25/2005,01:17,1106.50,1106.50,1106.50,1106.50,0,105
10/25/2005,01:18,1106.50,1106.75,1106.25,1106.75,11,7
10/25/2005,01:19,1106.75,1107.25,1106.75,1106.75,225,6
10/25/2005,01:20,1106.75,1106.75,1106.75,1106.75,0,11
10/25/2005,01:21,1106.75,1106.75,1106.75,1106.75,0,2
10/25/2005,01:24,1106.75,1106.75,1106.75,1106.75,0,1
10/25/2005,01:25,1107.00,1107.00,1107.00,1107.00,18,0
10/25/2005,01:28,1106.75,1107.00,1106.75,1107.00,1,1
10/25/2005,01:30,1107.00,1107.00,1107.00,1107.00,3,0
10/25/2005,01:31,1107.00,1107.00,1107.00,1107.00,9,0
10/25/2005,01:32,1107.00,1107.00,1107.00,1107.00,5,0
10/25/2005,01:33,1106.75,1106.75,1106.75,1106.75,0,1
10/25/2005,01:34,1106.75,1106.75,1106.75,1106.75,0,1
10/25/2005,01:39,1106.75,1107.00,1106.75,1107.00,48,1
10/25/2005,01:40,1107.25,1107.25,1107.25,1107.25,2,0
10/25/2005,01:41,1107.25,1107.25,1107.00,1107.25,51,1
10/25/2005,01:43,1107.25,1107.25,1107.25,1107.25,2,0
10/25/2005,01:44,1107.25,1107.25,1107.00,1107.00,10,3
10/25/2005,01:45,1107.25,1107.25,1107.25,1107.25,43,0
10/25/2005,01:46,1107.50,1107.50,1107.50,1107.50,3,0
10/25/2005,01:47,1107.50,1107.50,1107.50,1107.50,22,0
10/25/2005,01:48,1107.50,1107.75,1107.50,1107.50,246,67
10/25/2005,01:49,1107.50,1107.75,1107.50,1107.50,15,32
10/25/2005,01:50,1107.75,1107.75,1107.75,1107.75,82,0
10/25/2005,01:51,1108.00,1108.00,1107.75,1108.00,54,2
10/25/2005,01:52,1108.00,1108.00,1108.00,1108.00,13,0
10/25/2005,01:53,1108.00,1108.00,1107.75,1108.00,137,1
10/25/2005,01:54,1108.00,1108.00,1107.75,1108.00,67,7
10/25/2005,01:55,1108.00,1108.00,1107.75,1107.75,12,3
10/25/2005,01:57,1107.75,1107.75,1107.75,1107.75,0,63
10/25/2005,01:58,1107.75,1107.75,1107.50,1107.50,0,12
10/25/2005,01:59,1107.75,1107.75,1107.50,1107.50,23,100
10/25/2005,02:00,1107.50,1107.50,1107.50,1107.50,0,90
10/25/2005,02:01,1107.75,1108.00,1107.50,1107.75,156,39
10/25/2005,02:02,1107.50,1107.50,1107.50,1107.50,0,82
10/25/2005,02:03,1107.50,1107.75,1107.50,1107.75,41,4
10/25/2005,02:04,1107.50,1107.75,1107.50,1107.50,2,96
10/25/2005,02:05,1107.50,1107.50,1107.25,1107.50,55,40
10/25/2005,02:06,1107.50,1107.50,1107.25,1107.25,71,3
10/25/2005,02:07,1107.25,1107.25,1106.75,1106.75,53,202
10/25/2005,02:08,1106.75,1107.00,1106.75,1106.75,24,26
10/25/2005,02:09,1106.75,1107.00,1106.50,1106.75,41,110
10/25/2005,02:10,1106.75,1107.25,1106.75,1107.00,133,7
10/25/2005,02:11,1107.00,1107.00,1106.25,1106.25,79,231
10/25/2005,02:12,1106.50,1106.50,1106.00,1106.25,114,410
10/25/2005,02:13,1106.25,1106.50,1106.00,1106.00,14,98
10/25/2005,02:14,1106.25,1106.25,1106.00,1106.00,78,9
10/25/2005,02:15,1106.25,1106.25,1106.00,1106.25,129,1
10/25/2005,02:16,1106.00,1106.50,1106.00,1106.25,185,83
10/25/2005,02:17,1106.25,1106.25,1106.25,1106.25,0,21
10/25/2005,02:18,1106.25,1106.50,1106.00,1106.50,127,52
10/25/2005,02:19,1106.50,1106.75,1106.25,1106.50,104,4
10/25/2005,02:20,1106.75,1106.75,1106.50,1106.75,100,2
10/25/2005,02:21,1106.75,1107.00,1106.75,1106.75,120,17
10/25/2005,02:22,1106.75,1106.75,1106.75,1106.75,0,4
10/25/2005,02:23,1106.75,1107.00,1106.50,1106.75,5,61
10/25/2005,02:24,1106.75,1106.75,1106.50,1106.75,90,1
10/25/2005,02:25,1106.75,1106.75,1106.75,1106.75,4,0
10/25/2005,02:26,1107.00,1107.00,1106.75,1106.75,1,6
10/25/2005,02:27,1106.75,1107.00,1106.75,1106.75,37,14
10/25/2005,02:28,1107.00,1107.00,1106.50,1106.50,1,54
10/25/2005,02:29,1106.50,1106.50,1106.25,1106.25,5,54
10/25/2005,02:30,1106.25,1106.25,1106.25,1106.25,0,48
10/25/2005,02:31,1106.25,1106.75,1106.25,1106.50,98,17
10/25/2005,02:32,1106.50,1106.75,1106.00,1106.00,21,38
10/25/2005,02:33,1106.25,1106.25,1106.25,1106.25,21,0
10/25/2005,02:34,1106.25,1106.25,1106.25,1106.25,39,0
10/25/2005,02:35,1106.25,1106.50,1106.25,1106.25,55,2
10/25/2005,02:36,1106.50,1106.75,1106.50,1106.50,77,10
10/25/2005,02:37,1106.50,1106.50,1106.50,1106.50,0,4
10/25/2005,02:38,1106.75,1106.75,1106.50,1106.50,1,4
10/25/2005,02:39,1106.50,1106.50,1106.25,1106.50,2,20
10/25/2005,02:40,1106.25,1106.50,1106.25,1106.50,19,9
10/25/2005,02:41,1106.50,1106.50,1106.25,1106.25,3,4
10/25/2005,02:42,1106.25,1106.25,1106.25,1106.25,0,5
10/25/2005,02:43,1106.25,1106.25,1106.25,1106.25,0,5
10/25/2005,02:44,1106.25,1106.50,1106.25,1106.25,53,4
10/25/2005,02:45,1106.50,1106.50,1106.50,1106.50,32,0
10/25/2005,02:46,1106.50,1106.75,1106.50,1106.75,26,0
10/25/2005,02:47,1106.75,1106.75,1106.25,1106.25,1,59
10/25/2005,02:48,1106.25,1106.50,1106.25,1106.50,1,22
10/25/2005,02:49,1106.25,1106.50,1106.25,1106.25,24,5
10/25/2005,02:50,1106.25,1106.25,1106.00,1106.00,0,77
10/25/2005,02:51,1106.25,1106.25,1106.00,1106.25,14,7
10/25/2005,02:52,1106.00,1106.00,1106.00,1106.00,0,6
10/25/2005,02:53,1106.25,1106.25,1106.00,1106.00,24,2
10/25/2005,02:54,1106.25,1106.25,1106.00,1106.25,20,2
10/25/2005,02:55,1106.25,1106.25,1106.00,1106.25,23,2
10/25/2005,02:56,1106.25,1106.25,1106.25,1106.25,29,0
10/25/2005,02:57,1106.25,1106.25,1106.00,1106.25,33,2
10/25/2005,02:58,1106.25,1106.50,1106.00,1106.00,10,30
10/25/2005,02:59,1106.00,1106.25,1106.00,1106.00,16,4
10/25/2005,03:00,1106.25,1106.50,1106.25,1106.50,16,0
10/25/2005,03:01,1106.50,1106.50,1106.25,1106.25,9,98
10/25/2005,03:02,1106.25,1106.50,1106.25,1106.50,73,18
10/25/2005,03:03,1106.50,1106.50,1106.50,1106.50,82,0
10/25/2005,03:04,1106.75,1106.75,1106.50,1106.50,1,10
10/25/2005,03:05,1106.25,1106.50,1106.25,1106.50,1,8
10/25/2005,03:06,1106.25,1106.25,1105.75,1105.75,5,664
10/25/2005,03:07,1105.75,1106.00,1105.50,1105.75,49,183
10/25/2005,03:08,1105.75,1106.00,1105.75,1106.00,117,0
10/25/2005,03:09,1106.25,1106.50,1106.00,1106.25,106,51
10/25/2005,03:10,1106.25,1106.25,1106.25,1106.25,0,16
10/25/2005,03:11,1106.25,1106.25,1106.00,1106.00,0,2
10/25/2005,03:12,1106.25,1106.50,1106.25,1106.50,93,0
10/25/2005,03:13,1106.50,1106.50,1106.25,1106.25,11,5
10/25/2005,03:14,1106.25,1106.25,1106.00,1106.00,0,88
10/25/2005,03:15,1106.00,1106.00,1106.00,1106.00,0,2
10/25/2005,03:16,1105.75,1105.75,1105.75,1105.75,0,95
10/25/2005,03:17,1105.75,1105.75,1105.50,1105.75,1,8
10/25/2005,03:18,1105.75,1106.00,1105.75,1106.00,56,0
10/25/2005,03:19,1105.75,1105.75,1105.75,1105.75,0,60
10/25/2005,03:20,1105.75,1105.75,1105.25,1105.50,22,343
10/25/2005,03:21,1105.50,1105.75,1105.50,1105.50,205,6
10/25/2005,03:22,1105.50,1105.50,1105.50,1105.50,0,15
10/25/2005,03:23,1105.50,1105.50,1105.25,1105.50,6,61
10/25/2005,03:24,1105.50,1105.50,1105.25,1105.25,14,76
10/25/2005,03:25,1105.50,1105.50,1105.25,1105.50,98,5
10/25/2005,03:26,1105.50,1105.50,1105.25,1105.50,13,13
10/25/2005,03:27,1105.50,1105.50,1105.50,1105.50,305,0
10/25/2005,03:28,1105.50,1105.50,1105.50,1105.50,86,0
10/25/2005,03:29,1105.50,1105.50,1105.50,1105.50,32,0
10/25/2005,03:30,1105.50,1106.00,1105.50,1106.00,457,12
10/25/2005,03:31,1105.75,1106.00,1105.75,1105.75,12,13
10/25/2005,03:32,1105.75,1105.75,1105.75,1105.75,0,177
10/25/2005,03:33,1105.75,1105.75,1105.50,1105.50,0,173
10/25/2005,03:34,1105.50,1105.75,1105.50,1105.75,168,56
10/25/2005,03:35,1105.75,1105.75,1105.75,1105.75,2,0
10/25/2005,03:36,1105.50,1105.50,1105.50,1105.50,0,26
10/25/2005,03:37,1105.50,1105.50,1105.25,1105.25,0,36
10/25/2005,03:38,1105.50,1105.75,1105.50,1105.50,19,2
10/25/2005,03:39,1105.50,1105.50,1105.25,1105.50,8,4
10/25/2005,03:40,1105.50,1105.50,1105.50,1105.50,55,0
10/25/2005,03:41,1105.50,1105.50,1105.50,1105.50,6,0
10/25/2005,03:42,1105.50,1105.50,1105.25,1105.50,59,3
10/25/2005,03:43,1105.50,1105.50,1105.50,1105.50,5,0
10/25/2005,03:44,1105.50,1105.50,1105.50,1105.50,6,0
10/25/2005,03:45,1105.50,1105.50,1105.50,1105.50,10,0
10/25/2005,03:46,1105.50,1105.50,1105.00,1105.00,6,356
10/25/2005,03:47,1105.25,1105.25,1105.00,1105.25,84,56
10/25/2005,03:48,1105.25,1105.25,1105.25,1105.25,52,0
10/25/2005,03:49,1105.00,1105.25,1105.00,1105.25,21,1
10/25/2005,03:50,1105.25,1105.25,1105.00,1105.00,2,1
10/25/2005,03:51,1105.25,1105.25,1105.25,1105.25,62,0
10/25/2005,03:52,1105.00,1105.25,1105.00,1105.25,3,2
10/25/2005,03:53,1105.00,1105.00,1104.75,1105.00,46,675
10/25/2005,03:54,1105.00,1105.25,1105.00,1105.00,136,91
10/25/2005,03:55,1105.00,1105.00,1105.00,1105.00,0,23
10/25/2005,03:56,1105.00,1105.00,1105.00,1105.00,0,38
10/25/2005,03:57,1105.00,1105.00,1105.00,1105.00,0,224
10/25/2005,03:58,1105.00,1105.00,1104.75,1104.75,0,191
10/25/2005,03:59,1105.00,1105.00,1104.25,1104.50,100,609
10/25/2005,04:00,1104.75,1104.75,1104.50,1104.75,4,100
10/25/2005,04:01,1104.75,1104.75,1104.50,1104.50,165,7
10/25/2005,04:02,1104.75,1104.75,1104.75,1104.75,171,0
10/25/2005,04:03,1104.75,1104.75,1104.75,1104.75,83,0
10/25/2005,04:04,1104.50,1104.75,1104.50,1104.75,2,50
10/25/2005,04:05,1104.50,1104.50,1104.25,1104.50,4,105
10/25/2005,04:06,1104.50,1104.50,1104.25,1104.50,72,1
10/25/2005,04:07,1104.75,1105.75,1104.75,1105.50,1142,305
10/25/2005,04:08,1105.50,1105.50,1105.25,1105.50,10,115
10/25/2005,04:09,1105.25,1105.25,1105.00,1105.25,81,69
10/25/2005,04:10,1105.25,1105.25,1105.00,1105.00,25,1
10/25/2005,04:11,1105.25,1105.25,1104.75,1105.00,15,50
10/25/2005,04:12,1105.00,1105.00,1104.75,1105.00,29,1
10/25/2005,04:13,1105.00,1105.00,1104.75,1104.75,51,1
10/25/2005,04:14,1105.00,1105.00,1104.50,1104.75,19,165
10/25/2005,04:15,1104.75,1104.75,1104.75,1104.75,18,0
10/25/2005,04:16,1104.75,1105.25,1104.75,1105.00,103,13
10/25/2005,04:17,1105.25,1105.50,1105.00,1105.00,93,64
10/25/2005,04:18,1105.25,1105.25,1105.25,1105.25,27,0
10/25/2005,04:19,1105.25,1105.25,1105.25,1105.25,4,0
10/25/2005,04:20,1105.25,1105.25,1105.25,1105.25,8,0
10/25/2005,04:21,1105.25,1105.50,1105.25,1105.50,30,0
10/25/2005,04:22,1105.25,1105.25,1105.00,1105.25,1,34
10/25/2005,04:23,1105.25,1105.25,1105.25,1105.25,11,0
10/25/2005,04:24,1105.25,1105.25,1104.75,1105.25,147,201
10/25/2005,04:25,1105.25,1105.50,1105.25,1105.50,300,0
10/25/2005,04:26,1105.50,1105.50,1105.50,1105.50,131,0
10/25/2005,04:27,1105.50,1105.50,1105.25,1105.25,101,5
10/25/2005,04:28,1105.25,1105.25,1105.00,1105.25,1,141
10/25/2005,04:29,1105.25,1105.25,1105.25,1105.25,6,0
10/25/2005,04:30,1105.25,1105.25,1105.25,1105.25,1,0
10/25/2005,04:31,1105.00,1105.25,1105.00,1105.25,50,2
10/25/2005,04:32,1105.25,1105.25,1105.25,1105.25,5,0
10/25/2005,04:33,1105.00,1105.25,1105.00,1105.25,4,11
10/25/2005,04:34,1105.00,1105.00,1105.00,1105.00,0,2
10/25/2005,04:35,1105.25,1105.25,1105.25,1105.25,102,0
10/25/2005,04:36,1105.25,1105.25,1105.25,1105.25,15,0
10/25/2005,04:37,1105.25,1105.25,1105.25,1105.25,15,0
10/25/2005,04:38,1105.50,1105.50,1105.50,1105.50,20,0
10/25/2005,04:39,1105.50,1105.50,1105.50,1105.50,55,0
10/25/2005,04:40,1105.50,1105.75,1105.50,1105.75,52,0
10/25/2005,04:41,1105.50,1105.50,1105.50,1105.50,0,214
10/25/2005,04:42,1105.50,1105.50,1105.50,1105.50,0,6
10/25/2005,04:45,1105.25,1105.25,1105.25,1105.25,0,5
10/25/2005,04:46,1105.25,1105.25,1105.00,1105.00,0,50
10/25/2005,04:47,1105.00,1105.00,1105.00,1105.00,0,11
10/25/2005,04:48,1105.25,1105.25,1105.25,1105.25,5,0
10/25/2005,04:49,1105.25,1105.25,1105.00,1105.00,2,5
10/25/2005,04:50,1105.00,1105.00,1105.00,1105.00,0,7
10/25/2005,04:51,1105.25,1105.25,1105.25,1105.25,80,0
10/25/2005,04:52,1105.25,1105.25,1105.25,1105.25,11,0
10/25/2005,04:53,1105.25,1105.25,1105.25,1105.25,35,0
10/25/2005,04:54,1105.50,1105.50,1105.00,1105.00,1,14
10/25/2005,04:55,1105.25,1105.50,1105.25,1105.50,14,10
10/25/2005,04:56,1105.25,1105.25,1105.25,1105.25,0,5
10/25/2005,04:57,1105.25,1105.25,1105.25,1105.25,0,76
10/25/2005,04:58,1105.25,1105.25,1105.25,1105.25,0,32
10/25/2005,04:59,1105.00,1105.25,1105.00,1105.25,1,1
10/25/2005,05:00,1105.25,1105.25,1105.25,1105.25,117,0
10/25/2005,05:01,1105.25,1105.25,1105.00,1105.00,7,9
10/25/2005,05:02,1105.00,1105.25,1105.00,1105.25,101,100
10/25/2005,05:03,1105.25,1105.25,1105.25,1105.25,34,0
10/25/2005,05:06,1105.50,1105.50,1105.50,1105.50,66,0
10/25/2005,05:07,1105.50,1105.75,1105.25,1105.50,51,3
10/25/2005,05:08,1105.50,1105.50,1105.50,1105.50,0,33
10/25/2005,05:09,1105.25,1105.75,1105.25,1105.75,57,1
10/25/2005,05:10,1105.50,1105.75,1105.50,1105.50,1,11
10/25/2005,05:11,1105.50,1105.75,1105.50,1105.75,1,25
10/25/2005,05:12,1105.50,1105.75,1105.50,1105.75,147,8
10/25/2005,05:13,1105.75,1106.00,1105.75,1106.00,12,0
10/25/2005,05:14,1106.00,1106.00,1105.75,1106.00,3,2
10/25/2005,05:15,1106.00,1106.00,1105.75,1105.75,1,1
10/25/2005,05:16,1105.75,1105.75,1105.75,1105.75,0,1
10/25/2005,05:17,1105.75,1105.75,1105.75,1105.75,0,1
10/25/2005,05:18,1106.00,1106.00,1106.00,1106.00,231,0
10/25/2005,05:19,1106.00,1106.00,1106.00,1106.00,51,0
10/25/2005,05:20,1106.00,1106.25,1106.00,1106.00,5,2
10/25/2005,05:21,1106.25,1106.25,1106.00,1106.00,1,13
10/25/2005,05:22,1106.25,1106.25,1106.00,1106.25,7,2
10/25/2005,05:23,1106.00,1106.00,1106.00,1106.00,0,5
10/25/2005,05:24,1106.00,1106.25,1106.00,1106.25,3,20
10/25/2005,05:25,1106.00,1106.25,1106.00,1106.25,5,5
10/25/2005,05:26,1106.25,1106.50,1106.25,1106.50,101,4
10/25/2005,05:27,1106.25,1106.25,1106.25,1106.25,0,30
10/25/2005,05:28,1106.25,1106.25,1106.00,1106.00,0,5
10/25/2005,05:29,1106.25,1106.50,1106.25,1106.25,117,1
10/25/2005,05:30,1106.50,1106.50,1106.25,1106.25,1,10
10/25/2005,05:31,1106.25,1106.25,1106.00,1106.00,0,347
10/25/2005,05:32,1106.25,1106.25,1106.00,1106.00,1,14
10/25/2005,05:33,1106.00,1106.00,1106.00,1106.00,0,3
10/25/2005,05:34,1105.75,1106.00,1105.75,1106.00,3,138
10/25/2005,05:35,1105.75,1106.00,1105.75,1105.75,19,30
10/25/2005,05:36,1106.00,1106.00,1105.50,1105.50,3,74
10/25/2005,05:37,1105.50,1105.75,1105.50,1105.50,2,25
10/25/2005,05:38,1105.50,1105.50,1105.25,1105.25,0,113
10/25/2005,05:39,1105.25,1105.50,1105.25,1105.50,16,102
10/25/2005,05:40,1105.50,1105.75,1105.50,1105.75,21,0
10/25/2005,05:41,1105.75,1105.75,1105.75,1105.75,4,0
10/25/2005,05:43,1105.75,1105.75,1105.75,1105.75,1,0
10/25/2005,05:44,1105.75,1105.75,1105.75,1105.75,2,0
10/25/2005,05:45,1105.75,1105.75,1105.50,1105.50,1,7
10/25/2005,05:46,1105.50,1105.50,1105.50,1105.50,0,58
10/25/2005,05:47,1105.50,1105.50,1105.50,1105.50,0,1
10/25/2005,05:48,1105.75,1105.75,1105.50,1105.50,2,10
10/25/2005,05:49,1105.75,1105.75,1105.75,1105.75,10,0
10/25/2005,05:50,1105.50,1105.50,1105.50,1105.50,0,7
10/25/2005,05:52,1105.50,1105.50,1105.50,1105.50,0,26
10/25/2005,05:53,1105.75,1105.75,1105.75,1105.75,8,0
10/25/2005,05:54,1105.75,1105.75,1105.50,1105.75,2,1
10/25/2005,05:55,1105.75,1105.75,1105.75,1105.75,206,0
10/25/2005,05:56,1105.75,1105.75,1105.75,1105.75,1,0
10/25/2005,05:57,1105.50,1105.50,1105.25,1105.25,0,35
10/25/2005,05:58,1105.50,1105.50,1105.50,1105.50,12,0
10/25/2005,05:59,1105.50,1105.50,1105.50,1105.50,14,0
10/25/2005,06:00,1105.50,1105.50,1105.50,1105.50,1,0
10/25/2005,06:01,1105.25,1105.25,1105.00,1105.25,2,112
10/25/2005,06:02,1105.00,1105.25,1105.00,1105.00,2,14
10/25/2005,06:03,1105.00,1105.00,1104.75,1104.75,23,139
10/25/2005,06:04,1105.00,1105.00,1105.00,1105.00,78,0
10/25/2005,06:05,1105.00,1105.25,1105.00,1105.25,89,15
10/25/2005,06:06,1105.25,1105.25,1104.75,1104.75,6,130
10/25/2005,06:07,1104.75,1105.00,1104.75,1105.00,50,172
10/25/2005,06:08,1104.75,1105.00,1104.75,1104.75,1,88
10/25/2005,06:09,1105.00,1105.00,1105.00,1105.00,12,0
10/25/2005,06:10,1105.00,1105.25,1105.00,1105.25,440,0
10/25/2005,06:11,1105.25,1105.25,1105.25,1105.25,17,0
10/25/2005,06:12,1105.25,1105.25,1105.00,1105.00,4,5
10/25/2005,06:13,1105.25,1105.25,1105.25,1105.25,2,0
10/25/2005,06:14,1105.00,1105.25,1105.00,1105.00,90,5
10/25/2005,06:15,1105.25,1105.50,1105.25,1105.50,64,0
10/25/2005,06:16,1105.50,1105.50,1105.25,1105.25,61,45
10/25/2005,06:17,1105.25,1105.25,1105.25,1105.25,0,18
10/25/2005,06:18,1105.25,1105.25,1105.25,1105.25,0,10
10/25/2005,06:19,1105.25,1105.25,1105.00,1105.25,16,8
10/25/2005,06:20,1105.25,1105.25,1105.25,1105.25,1,0
10/25/2005,06:21,1105.25,1105.25,1105.25,1105.25,3,0
10/25/2005,06:22,1105.00,1105.25,1105.00,1105.25,5,1
10/25/2005,06:23,1105.25,1105.25,1104.75,1104.75,2,127
10/25/2005,06:24,1105.00,1105.00,1105.00,1105.00,31,0
10/25/2005,06:25,1105.25,1105.25,1105.25,1105.25,14,0
10/25/2005,06:26,1105.00,1105.00,1105.00,1105.00,0,46
10/25/2005,06:27,1105.25,1105.25,1105.25,1105.25,1,0
10/25/2005,06:28,1105.00,1105.00,1105.00,1105.00,0,45
10/25/2005,06:29,1104.75,1105.00,1104.75,1105.00,46,1
10/25/2005,06:30,1104.75,1104.75,1104.75,1104.75,0,55
10/25/2005,06:33,1105.00,1105.00,1105.00,1105.00,31,0
10/25/2005,06:34,1105.00,1105.50,1105.00,1105.25,125,1
10/25/2005,06:35,1105.50,1105.75,1105.25,1105.75,277,2
10/25/2005,06:36,1105.75,1105.75,1105.50,1105.75,25,4
10/25/2005,06:37,1105.50,1105.75,1105.50,1105.75,128,6
10/25/2005,06:38,1105.75,1106.00,1105.75,1106.00,161,39
10/25/2005,06:39,1106.00,1106.00,1105.75,1106.00,12,1
10/25/2005,06:40,1105.75,1105.75,1105.75,1105.75,0,3
10/25/2005,06:41,1106.00,1106.00,1106.00,1106.00,208,0
10/25/2005,06:42,1106.00,1106.25,1106.00,1106.00,63,1
10/25/2005,06:43,1106.00,1106.25,1106.00,1106.00,11,4
10/25/2005,06:44,1106.00,1106.25,1106.00,1106.00,24,66
10/25/2005,06:45,1106.00,1106.00,1105.75,1105.75,0,5
10/25/2005,06:46,1106.00,1106.00,1105.75,1105.75,7,1
10/25/2005,06:49,1106.00,1106.00,1105.75,1105.75,1,15
10/25/2005,06:50,1105.75,1105.75,1105.75,1105.75,0,40
10/25/2005,06:51,1105.75,1106.00,1105.75,1105.75,5,26
10/25/2005,06:52,1105.75,1105.75,1105.75,1105.75,0,27
10/25/2005,06:53,1105.75,1106.00,1105.50,1105.75,90,94
10/25/2005,06:54,1105.75,1106.00,1105.75,1106.00,1,12
10/25/2005,06:55,1105.75,1106.00,1105.75,1106.00,324,54
10/25/2005,06:56,1106.00,1106.25,1105.75,1106.00,120,45
10/25/2005,06:58,1106.00,1106.00,1106.00,1106.00,157,0
10/25/2005,06:59,1106.00,1106.25,1106.00,1106.00,205,6
10/25/2005,07:00,1106.25,1106.50,1106.25,1106.25,450,6
10/25/2005,07:01,1106.25,1106.50,1106.25,1106.50,179,5
10/25/2005,07:02,1106.50,1106.50,1106.25,1106.50,114,1
10/25/2005,07:03,1106.50,1106.50,1106.50,1106.50,1,0
10/25/2005,07:04,1106.50,1106.50,1106.50,1106.50,1,0
10/25/2005,07:05,1106.25,1106.25,1106.00,1106.00,0,163
10/25/2005,07:06,1106.00,1106.25,1106.00,1106.25,6,11
10/25/2005,07:07,1106.00,1106.00,1105.75,1105.75,0,107
10/25/2005,07:08,1106.00,1106.25,1106.00,1106.00,64,5
10/25/2005,07:09,1106.00,1106.00,1106.00,1106.00,0,3
10/25/2005,07:10,1106.00,1106.00,1106.00,1106.00,0,2
10/25/2005,07:11,1106.00,1106.00,1105.75,1105.75,0,87
10/25/2005,07:12,1105.75,1106.00,1105.75,1105.75,4,223
10/25/2005,07:13,1105.75,1105.75,1105.50,1105.50,0,14
10/25/2005,07:14,1105.75,1105.75,1105.75,1105.75,137,0
10/25/2005,07:15,1105.75,1105.75,1105.75,1105.75,58,0
10/25/2005,07:16,1105.75,1105.75,1105.75,1105.75,35,0
10/25/2005,07:17,1106.00,1106.00,1105.75,1106.00,30,1
10/25/2005,07:18,1106.00,1106.00,1105.75,1106.00,40,2
10/25/2005,07:19,1105.75,1106.00,1105.75,1106.00,1,30
10/25/2005,07:20,1106.00,1106.00,1106.00,1106.00,11,0
10/25/2005,07:21,1106.00,1106.25,1106.00,1106.25,57,195
10/25/2005,07:22,1106.00,1106.00,1105.75,1105.75,2,125
10/25/2005,07:23,1106.00,1106.25,1105.75,1106.00,479,246
10/25/2005,07:24,1106.25,1106.50,1106.00,1106.50,180,23
10/25/2005,07:25,1106.50,1106.50,1106.25,1106.25,11,4
10/25/2005,07:26,1106.50,1106.50,1105.75,1106.00,90,722
10/25/2005,07:27,1106.00,1106.00,1106.00,1106.00,5,0
10/25/2005,07:28,1106.00,1106.00,1105.75,1105.75,5,50
10/25/2005,07:29,1105.75,1106.00,1105.75,1105.75,19,51
10/25/2005,07:30,1106.00,1106.00,1106.00,1106.00,7,0
10/25/2005,07:31,1105.75,1106.00,1105.75,1106.00,7,26
10/25/2005,07:32,1106.00,1106.00,1105.75,1105.75,184,5
10/25/2005,07:33,1106.00,1106.00,1105.75,1106.00,168,2
10/25/2005,07:34,1105.75,1105.75,1105.25,1105.50,197,721
10/25/2005,07:35,1105.50,1105.75,1105.50,1105.50,5,1
10/25/2005,07:36,1105.50,1105.50,1105.25,1105.50,27,34
10/25/2005,07:37,1105.25,1105.50,1105.25,1105.25,4,152
10/25/2005,07:38,1105.50,1105.50,1105.25,1105.50,9,1
10/25/2005,07:39,1105.50,1105.50,1105.25,1105.50,34,35
10/25/2005,07:40,1105.50,1105.50,1105.25,1105.25,30,606
10/25/2005,07:41,1105.25,1105.50,1105.25,1105.50,5,40
10/25/2005,07:42,1105.25,1105.50,1105.25,1105.25,2,114
10/25/2005,07:43,1105.50,1105.50,1105.50,1105.50,117,0
10/25/2005,07:44,1105.25,1105.50,1105.25,1105.50,85,3
10/25/2005,07:45,1105.50,1105.50,1105.25,1105.50,7,1
10/25/2005,07:46,1105.25,1105.50,1105.25,1105.50,342,4
10/25/2005,07:47,1105.75,1105.75,1105.25,1105.50,101,298
10/25/2005,07:48,1105.50,1105.50,1105.50,1105.50,302,0
10/25/2005,07:49,1105.25,1105.50,1105.25,1105.50,11,2
10/25/2005,07:50,1105.25,1105.50,1105.25,1105.50,1,2
10/25/2005,07:51,1105.25,1105.50,1105.25,1105.25,2,11
10/25/2005,07:52,1105.25,1105.50,1105.25,1105.50,14,4
10/25/2005,07:53,1105.50,1105.50,1105.25,1105.25,16,281
10/25/2005,07:54,1105.00,1105.25,1105.00,1105.25,17,38
10/25/2005,07:55,1105.00,1105.50,1105.00,1105.25,171,2
10/25/2005,07:56,1105.25,1105.25,1105.25,1105.25,0,5
10/25/2005,07:57,1105.25,1105.50,1105.25,1105.25,1,15
10/25/2005,07:58,1105.25,1105.50,1105.25,1105.25,25,12
10/25/2005,07:59,1105.25,1105.75,1105.25,1105.50,227,235
10/25/2005,08:00,1105.50,1105.75,1105.50,1105.75,151,53
10/25/2005,08:01,1105.75,1105.75,1105.50,1105.50,4,6
10/25/2005,08:02,1105.75,1105.75,1105.50,1105.50,57,116
10/25/2005,08:03,1105.25,1105.50,1105.25,1105.50,130,16
10/25/2005,08:04,1105.75,1105.75,1105.75,1105.75,2,0
10/25/2005,08:05,1105.50,1105.50,1105.25,1105.50,21,71
10/25/2005,08:06,1105.50,1105.50,1105.50,1105.50,193,0
10/25/2005,08:07,1105.75,1106.00,1105.50,1105.50,300,711
10/25/2005,08:08,1105.50,1106.00,1105.50,1105.75,197,374
10/25/2005,08:09,1106.00,1106.00,1105.75,1105.75,188,168
10/25/2005,08:10,1105.75,1105.75,1105.50,1105.75,1,142
10/25/2005,08:11,1105.50,1106.00,1105.50,1106.00,124,21
10/25/2005,08:12,1105.75,1106.25,1105.75,1106.25,235,3
10/25/2005,08:13,1106.25,1106.25,1106.00,1106.25,3,1
10/25/2005,08:14,1106.25,1106.25,1106.00,1106.00,14,3
10/25/2005,08:15,1106.00,1106.25,1106.00,1106.25,2,120
10/25/2005,08:16,1106.00,1106.50,1106.00,1106.25,451,22
10/25/2005,08:17,1106.50,1106.50,1106.25,1106.25,4,1
10/25/2005,08:18,1106.25,1106.50,1106.25,1106.25,3,118
10/25/2005,08:19,1106.25,1106.50,1106.25,1106.25,25,80
10/25/2005,08:20,1106.25,1106.75,1106.00,1106.50,387,30
10/25/2005,08:21,1106.50,1106.75,1106.50,1106.50,14,278
10/25/2005,08:22,1106.50,1106.75,1106.50,1106.50,4,116
10/25/2005,08:23,1106.75,1106.75,1106.50,1106.50,35,168
10/25/2005,08:24,1106.50,1106.75,1106.50,1106.50,1,315
10/25/2005,08:25,1106.50,1106.75,1106.50,1106.50,22,48
10/25/2005,08:26,1106.50,1107.00,1106.50,1107.00,664,156
10/25/2005,08:27,1107.00,1107.00,1106.50,1106.50,111,40
10/25/2005,08:28,1106.50,1106.75,1106.50,1106.75,190,1
10/25/2005,08:29,1106.50,1106.75,1106.50,1106.75,55,40
10/25/2005,08:30,1106.75,1106.75,1106.50,1106.50,278,395
10/25/2005,08:31,1106.25,1107.00,1106.25,1106.50,1246,872
10/25/2005,08:32,1106.50,1107.00,1106.25,1106.50,1280,1576
10/25/2005,08:33,1106.75,1106.75,1105.75,1105.75,245,2179
10/25/2005,08:34,1105.75,1106.75,1105.75,1106.50,1948,1400
10/25/2005,08:35,1106.50,1106.75,1106.25,1106.75,937,763
10/25/2005,08:36,1106.75,1107.00,1106.50,1106.75,914,914
10/25/2005,08:37,1107.00,1107.00,1106.50,1106.50,144,931
10/25/2005,08:38,1106.75,1106.75,1106.25,1106.75,281,1267
10/25/2005,08:39,1106.75,1107.00,1106.00,1106.00,618,1968
10/25/2005,08:40,1106.25,1106.25,1105.75,1106.25,573,861
10/25/2005,08:41,1106.25,1107.00,1106.00,1107.00,1847,273
10/25/2005,08:42,1107.00,1107.50,1106.75,1107.25,2044,1217
10/25/2005,08:43,1107.25,1107.25,1106.75,1107.00,832,1136
10/25/2005,08:44,1106.75,1106.75,1106.00,1106.25,869,1210
10/25/2005,08:45,1106.25,1106.75,1106.00,1106.50,718,869
10/25/2005,08:46,1106.50,1106.75,1105.75,1106.75,2245,2087
10/25/2005,08:47,1106.75,1107.25,1106.25,1107.00,2191,1111
10/25/2005,08:48,1107.00,1107.25,1106.75,1106.75,246,546
10/25/2005,08:49,1106.75,1107.00,1106.25,1106.50,609,1144
10/25/2005,08:50,1106.75,1106.75,1106.00,1106.25,419,718
10/25/2005,08:51,1106.25,1107.25,1106.25,1107.25,1374,452
10/25/2005,08:52,1107.25,1107.75,1107.00,1107.75,2497,932
10/25/2005,08:53,1107.75,1108.25,1107.50,1107.75,4277,2182
10/25/2005,08:54,1107.75,1108.50,1107.50,1108.25,2151,1372
10/25/2005,08:55,1108.25,1108.75,1107.75,1108.50,2590,2296
10/25/2005,08:56,1108.75,1109.00,1108.50,1108.50,2649,1391
10/25/2005,08:57,1108.75,1109.00,1108.50,1109.00,1105,1166
10/25/2005,08:58,1108.75,1109.25,1108.50,1108.50,1450,1859
10/25/2005,08:59,1108.50,1108.50,1108.25,1108.25,78,1060
10/25/2005,09:00,1108.25,1108.75,1108.25,1108.75,701,559
10/25/2005,09:01,1108.75,1108.75,1107.00,1107.25,2695,3375
10/25/2005,09:02,1107.25,1107.50,1106.25,1107.00,3037,3134
10/25/2005,09:03,1106.75,1108.50,1106.75,1108.25,2365,1155
10/25/2005,09:04,1108.25,1108.25,1107.25,1107.25,716,932
10/25/2005,09:05,1107.25,1107.25,1106.50,1107.00,566,1548
10/25/2005,09:06,1107.25,1107.50,1106.50,1106.75,1127,1441
10/25/2005,09:07,1106.75,1107.00,1106.50,1106.75,945,618
10/25/2005,09:08,1106.75,1106.75,1105.75,1106.25,1420,2998
10/25/2005,09:09,1106.25,1106.75,1105.75,1106.25,1415,1747
10/25/2005,09:10,1106.25,1106.75,1105.75,1106.50,2041,1607
10/25/2005,09:11,1106.50,1107.25,1106.50,1106.50,1533,804
10/25/2005,09:12,1106.75,1106.75,1106.25,1106.75,261,761
10/25/2005,09:13,1106.75,1108.00,1106.75,1107.25,2317,1083
10/25/2005,09:14,1107.25,1108.50,1107.25,1108.00,2481,1448
10/25/2005,09:15,1108.25,1108.50,1107.75,1107.75,833,1288
10/25/2005,09:16,1108.00,1108.25,1107.00,1107.25,1092,1955
10/25/2005,09:17,1107.00,1107.25,1106.50,1107.00,1009,1474
10/25/2005,09:18,1107.00,1108.00,1106.75,1108.00,1914,999
10/25/2005,09:19,1107.75,1107.75,1107.25,1107.75,1239,826
10/25/2005,09:20,1107.75,1108.75,1107.75,1108.25,1251,1171
10/25/2005,09:21,1108.25,1108.75,1108.00,1108.25,1034,868
10/25/2005,09:22,1108.25,1108.50,1107.75,1108.00,942,484
10/25/2005,09:23,1107.75,1108.50,1107.75,1108.50,1683,178
10/25/2005,09:24,1108.50,1108.50,1107.75,1108.25,640,522
10/25/2005,09:25,1108.25,1109.25,1108.25,1109.25,2145,626
10/25/2005,09:26,1109.25,1110.50,1109.00,1110.00,6561,4004
10/25/2005,09:27,1110.00,1110.75,1109.75,1110.50,3489,1645
10/25/2005,09:28,1110.75,1111.50,1110.25,1111.25,7188,4203
10/25/2005,09:29,1111.25,1111.25,1110.75,1110.75,2193,1901
10/25/2005,09:30,1110.75,1111.75,1110.75,1111.50,3571,3336
10/25/2005,09:31,1111.50,1111.75,1110.50,1110.50,1711,3504
10/25/2005,09:32,1110.50,1110.75,1110.25,1110.50,1205,1843
10/25/2005,09:33,1110.75,1111.00,1110.50,1110.75,1525,540
10/25/2005,09:34,1110.75,1110.75,1110.50,1110.50,65,598
10/25/2005,09:35,1110.50,1110.75,1110.25,1110.75,543,187
10/25/2005,09:36,1110.75,1111.00,1110.25,1110.75,731,686
10/25/2005,09:37,1110.75,1111.50,1110.50,1111.25,1267,1128
10/25/2005,09:38,1111.50,1111.50,1110.50,1110.50,1071,1252
10/25/2005,09:39,1110.75,1111.25,1110.50,1111.00,729,612
10/25/2005,09:40,1111.25,1111.50,1110.50,1110.50,888,1009
10/25/2005,09:41,1110.75,1110.75,1109.75,1110.00,1431,3405
10/25/2005,09:42,1110.00,1110.50,1109.50,1109.50,1488,1929
10/25/2005,09:43,1109.75,1110.00,1109.50,1109.75,1151,803
10/25/2005,09:44,1109.75,1110.75,1109.75,1110.50,1652,449
10/25/2005,09:45,1110.50,1110.50,1110.00,1110.25,743,420
10/25/2005,09:46,1110.50,1110.75,1110.25,1110.50,600,493
10/25/2005,09:47,1110.50,1110.75,1110.25,1110.50,471,228
10/25/2005,09:48,1110.50,1110.50,1109.50,1109.75,596,2763
10/25/2005,09:49,1109.50,1110.50,1109.50,1110.50,1306,1273
10/25/2005,09:50,1110.50,1110.50,1110.00,1110.25,229,522
10/25/2005,09:51,1110.25,1110.50,1110.00,1110.25,323,151
10/25/2005,09:52,1110.00,1110.25,1109.50,1109.75,620,589
10/25/2005,09:53,1110.00,1110.50,1109.75,1110.25,946,581
10/25/2005,09:54,1110.25,1110.50,1110.00,1110.25,277,469
10/25/2005,09:55,1110.25,1110.50,1110.00,1110.25,612,187
10/25/2005,09:56,1110.25,1110.25,1109.75,1109.75,587,826
10/25/2005,09:57,1109.75,1110.00,1109.50,1109.75,235,707
10/25/2005,09:58,1109.75,1110.00,1109.25,1109.25,282,701
10/25/2005,09:59,1109.25,1109.75,1108.75,1109.00,1770,4150
10/25/2005,10:00,1109.00,1109.50,1109.00,1109.50,554,635
10/25/2005,10:01,1109.50,1109.75,1109.00,1109.50,707,1264
10/25/2005,10:02,1109.50,1109.75,1109.00,1109.25,456,289
10/25/2005,10:03,1109.25,1109.75,1109.25,1109.50,791,379
10/25/2005,10:04,1109.75,1109.75,1109.00,1109.00,247,744
10/25/2005,10:05,1109.25,1109.50,1109.00,1109.25,1211,580
10/25/2005,10:06,1109.00,1110.00,1109.00,1110.00,901,119
10/25/2005,10:07,1110.00,1110.25,1109.75,1109.75,1192,498
10/25/2005,10:08,1110.00,1110.00,1109.50,1109.50,219,628
10/25/2005,10:09,1109.50,1109.75,1108.75,1108.75,197,1557
10/25/2005,10:10,1108.75,1109.00,1108.00,1108.00,698,3448
10/25/2005,10:11,1108.00,1108.25,1107.50,1107.75,930,2647
10/25/2005,10:12,1107.75,1108.00,1107.00,1107.25,2277,3125
10/25/2005,10:13,1107.25,1107.50,1107.00,1107.25,573,1450
10/25/2005,10:14,1107.50,1107.75,1107.25,1107.25,1081,1310
10/25/2005,10:15,1107.25,1107.75,1107.00,1107.50,1101,604
10/25/2005,10:16,1107.50,1107.50,1106.50,1107.00,2065,2930
10/25/2005,10:17,1107.00,1107.50,1106.75,1107.25,733,484
10/25/2005,10:18,1107.25,1107.75,1107.25,1107.25,1876,1455
10/25/2005,10:19,1107.25,1107.50,1106.50,1106.75,530,1524
10/25/2005,10:20,1106.50,1106.75,1106.25,1106.50,1417,1841
10/25/2005,10:21,1106.50,1106.75,1106.00,1106.50,838,2905
10/25/2005,10:22,1106.50,1106.50,1106.25,1106.50,1524,30
10/25/2005,10:23,1106.50,1106.75,1106.00,1106.50,1254,1476
10/25/2005,10:24,1106.25,1106.75,1105.50,1105.50,1688,4369
10/25/2005,10:25,1105.50,1106.25,1105.50,1106.25,579,1390
10/25/2005,10:26,1106.00,1106.50,1105.75,1106.25,1370,670
10/25/2005,10:27,1106.25,1106.25,1105.00,1105.75,1466,4815
10/25/2005,10:28,1105.75,1106.00,1105.50,1105.75,1740,758
10/25/2005,10:29,1105.50,1105.75,1105.50,1105.50,69,1248
10/25/2005,10:30,1105.50,1106.00,1105.25,1105.75,1742,671
10/25/2005,10:31,1105.50,1105.75,1105.25,1105.25,234,2000
10/25/2005,10:32,1105.25,1105.75,1104.75,1104.75,1013,2288
10/25/2005,10:33,1104.75,1105.00,1104.25,1104.25,1057,3781
10/25/2005,10:34,1104.50,1105.00,1104.25,1104.50,1666,1564
10/25/2005,10:35,1104.75,1105.25,1104.50,1105.25,1607,381
10/25/2005,10:36,1105.00,1105.25,1104.75,1105.00,172,1099
10/25/2005,10:37,1104.75,1105.25,1104.75,1104.75,413,1049
10/25/2005,10:38,1104.75,1105.00,1104.00,1104.25,1573,3645
10/25/2005,10:39,1104.25,1104.50,1104.00,1104.25,900,1201
10/25/2005,10:40,1104.25,1104.75,1103.75,1104.75,2091,2374
10/25/2005,10:41,1104.75,1105.00,1104.50,1105.00,1315,83
10/25/2005,10:42,1105.00,1105.50,1105.00,1105.25,1464,230
10/25/2005,10:43,1105.50,1105.50,1105.00,1105.25,612,1215
10/25/2005,10:44,1105.00,1105.25,1104.75,1104.75,433,868
10/25/2005,10:45,1105.00,1105.25,1104.75,1104.75,520,442
10/25/2005,10:46,1105.00,1105.50,1104.75,1105.25,1237,43
10/25/2005,10:47,1105.25,1105.50,1105.00,1105.00,113,590
10/25/2005,10:48,1105.00,1105.50,1105.00,1105.25,522,83
10/25/2005,10:49,1105.50,1106.00,1105.25,1105.50,1904,1160
10/25/2005,10:50,1105.25,1105.50,1105.00,1105.50,866,494
10/25/2005,10:51,1105.50,1105.75,1105.25,1105.25,277,39
10/25/2005,10:52,1105.25,1105.50,1104.75,1104.75,66,1198
10/25/2005,10:53,1104.75,1105.25,1104.75,1104.75,322,710
10/25/2005,10:54,1104.75,1105.00,1104.50,1104.75,143,495
10/25/2005,10:55,1105.00,1105.50,1104.75,1105.25,1040,38
10/25/2005,10:56,1105.50,1105.75,1105.25,1105.25,495,502
10/25/2005,10:57,1105.25,1105.25,1105.00,1105.00,29,96
10/25/2005,10:58,1105.00,1105.25,1104.25,1104.50,275,1677
10/25/2005,10:59,1104.50,1104.50,1103.75,1104.00,1125,1880
10/25/2005,11:00,1104.00,1104.75,1104.00,1104.00,975,1044
10/25/2005,11:01,1104.25,1104.75,1104.00,1104.75,547,217
10/25/2005,11:02,1104.75,1105.00,1104.25,1104.50,308,589
10/25/2005,11:03,1104.50,1105.00,1104.50,1105.00,272,308
10/25/2005,11:04,1104.75,1105.50,1104.75,1105.00,1663,1627
10/25/2005,11:05,1105.25,1105.50,1105.00,1105.25,448,461
10/25/2005,11:06,1105.25,1105.75,1105.00,1105.50,945,310
10/25/2005,11:07,1105.75,1105.75,1105.50,1105.50,649,194
10/25/2005,11:08,1105.50,1105.75,1105.00,1105.25,811,583
10/25/2005,11:09,1105.50,1105.50,1105.25,1105.25,46,413
10/25/2005,11:10,1105.25,1105.75,1105.00,1105.75,559,473
10/25/2005,11:11,1105.75,1105.75,1105.50,1105.75,187,48
10/25/2005,11:12,1105.50,1105.75,1105.00,1105.25,695,617
10/25/2005,11:13,1105.25,1105.50,1105.25,1105.25,326,393
10/25/2005,11:14,1105.25,1106.75,1105.00,1106.75,3636,566
10/25/2005,11:15,1106.75,1107.50,1106.50,1106.50,3414,2349
10/25/2005,11:16,1106.50,1107.00,1105.75,1106.25,2481,2210
10/25/2005,11:17,1106.00,1106.25,1106.00,1106.00,846,42
10/25/2005,11:18,1106.00,1106.75,1106.00,1106.50,1068,154
10/25/2005,11:19,1106.50,1106.75,1106.25,1106.50,343,183
10/25/2005,11:20,1106.75,1106.75,1106.50,1106.50,724,95
10/25/2005,11:21,1106.75,1107.25,1106.75,1106.75,1306,1341
10/25/2005,11:22,1106.75,1107.00,1106.25,1106.25,90,842
10/25/2005,11:23,1106.25,1106.50,1105.75,1106.00,63,1083
10/25/2005,11:24,1105.75,1106.00,1105.50,1105.50,148,747
10/25/2005,11:25,1105.50,1105.75,1104.75,1105.00,1070,3421
10/25/2005,11:26,1104.75,1105.25,1104.75,1105.00,409,193
10/25/2005,11:27,1105.25,1105.25,1105.00,1105.25,230,19
10/25/2005,11:28,1105.25,1105.50,1105.00,1105.00,822,489
10/25/2005,11:29,1105.25,1105.50,1105.00,1105.25,445,377
10/25/2005,11:30,1105.25,1105.50,1105.00,1105.25,113,53
10/25/2005,11:31,1105.50,1105.50,1105.25,1105.25,13,200
10/25/2005,11:32,1105.50,1105.75,1105.50,1105.50,244,317
10/25/2005,11:33,1105.50,1105.50,1105.25,1105.25,1,412
10/25/2005,11:34,1105.25,1105.75,1105.25,1105.50,326,266
10/25/2005,11:35,1105.50,1105.50,1105.25,1105.50,505,67
10/25/2005,11:36,1105.50,1105.75,1105.25,1105.50,128,75
10/25/2005,11:37,1105.50,1105.50,1104.25,1104.25,725,3110
10/25/2005,11:38,1104.25,1104.50,1104.00,1104.25,711,1304
10/25/2005,11:39,1104.25,1104.25,1103.75,1104.00,389,1366
10/25/2005,11:40,1104.00,1104.25,1103.50,1103.75,1262,2059
10/25/2005,11:41,1103.75,1104.00,1103.25,1103.50,491,2667
10/25/2005,11:42,1103.75,1104.00,1103.50,1103.75,775,559
10/25/2005,11:43,1103.75,1104.50,1103.75,1104.50,1602,633
10/25/2005,11:44,1104.50,1104.50,1104.25,1104.25,293,185
10/25/2005,11:45,1104.50,1104.50,1104.00,1104.50,577,446
10/25/2005,11:46,1104.25,1104.75,1104.25,1104.50,292,143
10/25/2005,11:47,1104.75,1105.00,1104.50,1104.50,322,636
10/25/2005,11:48,1104.50,1105.00,1104.25,1104.25,515,762
10/25/2005,11:49,1104.25,1104.75,1104.25,1104.75,360,150
10/25/2005,11:50,1104.75,1105.00,1104.50,1104.50,80,116
10/25/2005,11:51,1104.50,1104.75,1104.00,1104.00,142,875
10/25/2005,11:52,1104.00,1104.50,1104.00,1104.25,555,430
10/25/2005,11:53,1104.25,1104.50,1104.25,1104.25,524,792
10/25/2005,11:54,1104.25,1104.25,1103.75,1103.75,142,619
10/25/2005,11:55,1103.75,1104.25,1103.75,1104.00,207,284
10/25/2005,11:56,1104.25,1104.50,1104.00,1104.25,208,18
10/25/2005,11:57,1104.25,1104.50,1103.75,1104.00,84,558
10/25/2005,11:58,1104.25,1104.25,1103.75,1104.00,254,1194
10/25/2005,11:59,1103.75,1104.00,1103.50,1103.50,185,462
10/25/2005,12:00,1103.75,1104.50,1103.50,1104.25,501,239
10/25/2005,12:01,1104.25,1104.25,1103.75,1103.75,234,883
10/25/2005,12:02,1103.75,1104.00,1103.50,1103.75,546,812
10/25/2005,12:03,1103.75,1103.75,1102.75,1103.00,1765,4170
10/25/2005,12:04,1102.75,1103.50,1102.75,1103.50,1113,480
10/25/2005,12:05,1103.25,1103.50,1103.00,1103.25,656,510
10/25/2005,12:06,1103.50,1104.00,1103.25,1103.75,1262,459
10/25/2005,12:07,1103.75,1104.00,1103.50,1103.75,417,516
10/25/2005,12:08,1104.00,1104.00,1103.50,1103.50,350,465
10/25/2005,12:09,1103.75,1103.75,1102.75,1102.75,347,2175
10/25/2005,12:10,1103.00,1103.25,1102.50,1102.75,546,1058
10/25/2005,12:11,1102.75,1102.75,1102.50,1102.75,350,183
10/25/2005,12:12,1102.75,1103.25,1102.50,1103.00,1127,821
10/25/2005,12:13,1103.00,1103.25,1102.75,1103.25,374,206
10/25/2005,12:14,1103.00,1103.25,1103.00,1103.25,189,467
10/25/2005,12:15,1103.00,1103.75,1103.00,1103.25,671,222
10/25/2005,12:16,1103.25,1104.00,1103.25,1103.75,1107,126
10/25/2005,12:17,1103.75,1104.00,1103.50,1103.50,582,569
10/25/2005,12:18,1103.50,1104.00,1103.50,1103.75,445,268
10/25/2005,12:19,1103.75,1104.00,1103.75,1103.75,227,72
10/25/2005,12:20,1103.75,1104.00,1103.50,1103.50,48,94
10/25/2005,12:21,1103.50,1103.75,1103.00,1103.25,81,853
10/25/2005,12:22,1103.00,1103.50,1103.00,1103.25,352,74
10/25/2005,12:23,1103.25,1103.50,1103.25,1103.50,194,20
10/25/2005,12:24,1103.50,1103.75,1103.25,1103.50,396,314
10/25/2005,12:25,1103.50,1104.00,1103.50,1103.75,209,237
10/25/2005,12:26,1103.75,1104.00,1103.25,1103.50,45,1551
10/25/2005,12:27,1103.50,1103.75,1103.25,1103.75,396,48
10/25/2005,12:28,1103.50,1103.50,1103.00,1103.25,528,500
10/25/2005,12:29,1103.25,1103.50,1102.75,1103.00,603,1550
10/25/2005,12:30,1103.00,1103.50,1103.00,1103.25,443,109
10/25/2005,12:31,1103.25,1103.50,1102.25,1102.50,1059,3750
10/25/2005,12:32,1102.25,1102.50,1101.75,1101.75,1732,3272
10/25/2005,12:33,1101.75,1102.00,1101.00,1101.25,4147,6167
10/25/2005,12:34,1101.25,1101.50,1101.00,1101.25,1213,2877
10/25/2005,12:35,1101.00,1101.50,1100.75,1101.50,1149,2276
10/25/2005,12:36,1101.50,1101.50,1100.50,1100.75,1932,2701
10/25/2005,12:37,1100.75,1101.25,1100.75,1101.25,1257,1312
10/25/2005,12:38,1101.25,1101.25,1100.75,1101.00,410,492
10/25/2005,12:39,1101.00,1101.25,1100.75,1101.00,554,759
10/25/2005,12:40,1100.75,1101.00,1100.50,1100.75,337,1031
10/25/2005,12:41,1100.50,1100.75,1100.00,1100.00,2300,4799
10/25/2005,12:42,1100.25,1100.25,1099.25,1099.25,3113,5631
10/25/2005,12:43,1099.25,1099.75,1099.00,1099.75,2230,2508
10/25/2005,12:44,1099.75,1100.75,1099.50,1100.25,3815,2397
10/25/2005,12:45,1100.25,1101.00,1100.00,1100.50,2192,938
10/25/2005,12:46,1100.50,1100.75,1100.50,1100.50,236,479
10/25/2005,12:47,1100.75,1101.00,1100.25,1100.75,834,1078
10/25/2005,12:48,1100.75,1101.25,1100.50,1101.25,1329,240
10/25/2005,12:49,1101.25,1101.50,1100.75,1101.00,1771,1233
10/25/2005,12:50,1101.00,1101.25,1100.75,1101.00,248,84
10/25/2005,12:51,1101.25,1101.25,1100.75,1100.75,222,378
10/25/2005,12:52,1101.00,1101.50,1100.75,1101.25,658,1199
10/25/2005,12:53,1101.25,1101.75,1101.25,1101.75,1460,972
10/25/2005,12:54,1101.50,1101.75,1101.00,1101.00,87,1694
10/25/2005,12:55,1101.25,1101.25,1100.75,1101.00,180,955
10/25/2005,12:56,1100.75,1101.00,1100.50,1101.00,952,559
10/25/2005,12:57,1100.75,1101.25,1100.75,1101.00,433,486
10/25/2005,12:58,1100.75,1101.00,1100.50,1100.50,251,1256
10/25/2005,12:59,1100.50,1101.00,1100.00,1100.25,582,2503
10/25/2005,13:00,1100.25,1100.25,1099.75,1100.00,1245,1164
10/25/2005,13:01,1100.00,1100.00,1099.25,1100.00,1154,3645
10/25/2005,13:02,1100.00,1100.25,1099.75,1100.00,493,992
10/25/2005,13:03,1100.00,1101.00,1099.75,1100.75,1905,225
10/25/2005,13:04,1100.50,1100.75,1100.25,1100.75,641,1080
10/25/2005,13:05,1100.50,1101.50,1100.50,1100.75,1435,465
10/25/2005,13:06,1101.00,1101.25,1100.75,1100.75,268,534
10/25/2005,13:07,1100.50,1100.75,1100.00,1100.75,547,1188
10/25/2005,13:08,1100.50,1100.75,1099.75,1100.00,201,1738
10/25/2005,13:09,1100.00,1100.25,1099.50,1100.00,1053,1877
10/25/2005,13:10,1100.00,1100.00,1099.00,1099.75,1169,1689
10/25/2005,13:11,1099.50,1100.25,1099.00,1100.25,2017,1348
10/25/2005,13:12,1100.00,1101.25,1100.00,1101.00,2529,1396
10/25/2005,13:13,1101.00,1101.25,1100.25,1100.50,516,1256
10/25/2005,13:14,1100.50,1100.75,1100.25,1100.75,200,172
10/25/2005,13:15,1100.75,1101.00,1100.00,1100.75,1531,868
10/25/2005,13:16,1100.75,1100.75,1100.50,1100.50,170,64
10/25/2005,13:17,1100.50,1101.25,1100.50,1101.00,774,296
10/25/2005,13:18,1101.00,1101.25,1100.75,1101.00,489,194
10/25/2005,13:19,1101.00,1101.25,1100.50,1100.75,378,700
10/25/2005,13:20,1100.75,1101.00,1100.50,1100.75,196,117
10/25/2005,13:21,1100.75,1101.00,1100.50,1100.75,632,621
10/25/2005,13:22,1100.75,1100.75,1099.75,1100.00,943,2746
10/25/2005,13:23,1100.00,1100.00,1099.25,1099.50,679,1914
10/25/2005,13:24,1099.50,1100.00,1099.50,1099.75,1008,1133
10/25/2005,13:25,1100.00,1100.25,1099.75,1099.75,387,711
10/25/2005,13:26,1099.50,1099.75,1098.75,1099.50,2236,3937
10/25/2005,13:27,1099.25,1099.50,1099.00,1099.50,805,942
10/25/2005,13:28,1099.50,1100.25,1099.50,1100.00,1157,490
10/25/2005,13:29,1099.75,1100.25,1099.75,1100.25,561,761
10/25/2005,13:30,1100.25,1100.50,1100.00,1100.25,424,187
10/25/2005,13:31,1100.00,1100.50,1100.00,1100.00,442,828
10/25/2005,13:32,1100.00,1100.25,1099.75,1100.00,470,76
10/25/2005,13:33,1100.25,1100.75,1100.25,1100.50,694,266
10/25/2005,13:34,1100.25,1100.25,1099.50,1100.25,1976,1598
10/25/2005,13:35,1100.25,1101.00,1100.25,1100.75,1483,1037
10/25/2005,13:36,1101.00,1101.25,1100.75,1101.00,900,509
10/25/2005,13:37,1101.00,1102.00,1100.75,1101.75,3581,491
10/25/2005,13:38,1101.75,1102.50,1101.50,1102.25,4313,1544
10/25/2005,13:39,1102.00,1102.25,1101.75,1101.75,1210,1289
10/25/2005,13:40,1102.00,1102.25,1101.50,1102.00,1818,1436
10/25/2005,13:41,1102.00,1102.50,1101.75,1102.00,509,665
10/25/2005,13:42,1102.00,1102.25,1101.75,1101.75,364,925
10/25/2005,13:43,1101.75,1102.00,1101.75,1101.75,277,79
10/25/2005,13:44,1101.75,1101.75,1100.75,1101.25,1241,3054
10/25/2005,13:45,1101.50,1102.00,1101.25,1101.75,1152,333
10/25/2005,13:46,1101.75,1102.50,1101.50,1102.50,2030,43
10/25/2005,13:47,1102.50,1103.25,1102.25,1103.00,3878,1735
10/25/2005,13:48,1102.75,1103.25,1102.00,1102.25,1002,1918
10/25/2005,13:49,1102.25,1102.25,1101.75,1102.25,169,1010
10/25/2005,13:50,1102.00,1102.50,1102.00,1102.50,597,336
10/25/2005,13:51,1102.25,1102.75,1102.25,1102.50,322,54
10/25/2005,13:52,1102.75,1103.25,1102.50,1102.50,2325,1177
10/25/2005,13:53,1102.50,1102.75,1102.25,1102.50,285,663
10/25/2005,13:54,1102.75,1104.00,1102.75,1103.50,4295,2017
10/25/2005,13:55,1103.50,1103.75,1103.25,1103.50,1000,947
10/25/2005,13:56,1103.50,1103.50,1102.75,1103.00,529,2029
10/25/2005,13:57,1102.75,1103.00,1102.25,1102.50,882,1517
10/25/2005,13:58,1102.75,1102.75,1102.25,1102.50,418,608
10/25/2005,13:59,1102.75,1102.75,1102.25,1102.25,298,839
10/25/2005,14:00,1102.50,1103.00,1102.25,1102.75,717,391
10/25/2005,14:01,1102.50,1102.75,1101.50,1101.75,642,3026
10/25/2005,14:02,1101.75,1102.00,1101.50,1101.75,822,969
10/25/2005,14:03,1102.00,1102.25,1101.75,1102.25,636,196
10/25/2005,14:04,1102.00,1102.25,1101.75,1102.25,532,321
10/25/2005,14:05,1102.00,1102.50,1102.00,1102.00,530,620
10/25/2005,14:06,1102.25,1102.25,1101.75,1102.00,187,296
10/25/2005,14:07,1102.00,1102.00,1101.50,1101.75,109,545
10/25/2005,14:08,1102.00,1102.25,1101.75,1102.25,319,92
10/25/2005,14:09,1102.25,1102.25,1102.00,1102.25,385,21
10/25/2005,14:10,1102.00,1102.25,1101.50,1101.50,67,1471
10/25/2005,14:11,1101.50,1101.75,1101.25,1101.50,440,1000
10/25/2005,14:12,1101.25,1102.50,1101.25,1102.25,2282,570
10/25/2005,14:13,1102.25,1102.25,1101.50,1101.50,752,944
10/25/2005,14:14,1101.75,1101.75,1101.25,1101.25,130,719
10/25/2005,14:15,1101.25,1101.50,1101.00,1101.00,690,1614
10/25/2005,14:16,1101.00,1101.50,1101.00,1101.25,465,888
10/25/2005,14:17,1101.25,1101.25,1100.75,1101.25,621,1611
10/25/2005,14:18,1101.25,1101.25,1100.50,1100.50,131,1509
10/25/2005,14:19,1100.75,1100.75,1100.00,1100.50,2433,2706
10/25/2005,14:20,1100.50,1100.50,1099.50,1100.00,1474,3397
10/25/2005,14:21,1100.00,1100.75,1100.00,1100.50,1423,280
10/25/2005,14:22,1100.75,1101.00,1100.50,1101.00,2328,526
10/25/2005,14:23,1101.00,1101.25,1100.75,1101.00,342,158
10/25/2005,14:24,1101.00,1101.50,1101.00,1101.25,1239,599
10/25/2005,14:25,1101.25,1102.00,1101.00,1101.75,1746,619
10/25/2005,14:26,1101.75,1101.75,1101.25,1101.75,874,541
10/25/2005,14:27,1101.75,1102.75,1101.50,1102.50,2789,422
10/25/2005,14:28,1102.50,1102.75,1102.25,1102.25,109,1003
10/25/2005,14:29,1102.25,1102.50,1102.00,1102.25,360,426
10/25/2005,14:30,1102.00,1103.00,1102.00,1102.50,1608,1180
10/25/2005,14:31,1102.50,1103.00,1102.25,1102.75,856,752
10/25/2005,14:32,1103.00,1103.00,1102.50,1102.50,255,124
10/25/2005,14:33,1102.75,1102.75,1102.00,1102.25,1003,1251
10/25/2005,14:34,1102.25,1102.50,1102.25,1102.50,16,28
10/25/2005,14:35,1102.50,1102.50,1102.25,1102.25,32,824
10/25/2005,14:36,1102.25,1102.25,1101.50,1101.75,553,640
10/25/2005,14:37,1102.00,1102.00,1101.75,1102.00,719,83
10/25/2005,14:38,1102.00,1103.00,1102.00,1102.75,2204,377
10/25/2005,14:39,1103.00,1103.75,1102.75,1103.75,2382,526
10/25/2005,14:40,1103.75,1105.50,1103.25,1105.25,7861,3020
10/25/2005,14:41,1105.50,1106.00,1105.00,1105.00,5625,5047
10/25/2005,14:42,1105.25,1105.50,1105.00,1105.25,649,989
10/25/2005,14:43,1105.25,1105.50,1105.00,1105.25,2395,462
10/25/2005,14:44,1105.50,1105.75,1105.00,1105.25,422,715
10/25/2005,14:45,1105.25,1106.75,1105.25,1106.50,5200,1029
10/25/2005,14:46,1106.75,1108.00,1106.50,1107.00,6372,5561
10/25/2005,14:47,1107.00,1107.75,1107.00,1107.75,4570,3430
10/25/2005,14:48,1107.75,1107.75,1107.25,1107.25,583,1705
10/25/2005,14:49,1107.50,1107.50,1106.75,1107.00,1636,2373
10/25/2005,14:50,1107.00,1107.50,1106.75,1107.00,2268,1425
10/25/2005,14:51,1107.25,1107.25,1106.25,1106.75,1631,3305
10/25/2005,14:52,1106.75,1107.00,1106.50,1106.75,1519,1314
10/25/2005,14:53,1106.75,1107.00,1106.50,1106.50,366,948
10/25/2005,14:54,1106.75,1106.75,1105.75,1105.75,328,4103
10/25/2005,14:55,1106.00,1106.25,1105.50,1106.00,3109,3577
10/25/2005,14:56,1106.00,1106.00,1105.50,1105.75,494,1622
10/25/2005,14:57,1105.75,1106.25,1105.75,1106.25,1018,619
10/25/2005,14:58,1106.00,1106.25,1105.50,1106.00,990,1083
10/25/2005,14:59,1105.75,1106.75,1105.75,1106.50,4120,1441
10/25/2005,15:00,1106.50,1107.00,1106.25,1106.75,4309,2362
10/25/2005,15:01,1107.00,1107.25,1106.25,1106.50,3164,4769
10/25/2005,15:02,1106.50,1107.00,1106.50,1106.75,1569,1225
10/25/2005,15:03,1107.00,1107.00,1106.25,1106.50,306,1365
10/25/2005,15:04,1106.25,1107.00,1106.25,1106.50,1205,1207
10/25/2005,15:05,1106.50,1107.00,1106.25,1106.50,896,2385
10/25/2005,15:06,1106.50,1106.75,1106.25,1106.50,326,288
10/25/2005,15:07,1106.50,1106.50,1105.75,1106.00,627,2774
10/25/2005,15:08,1106.25,1106.25,1105.75,1106.25,221,1164
10/25/2005,15:09,1106.25,1106.50,1106.00,1106.50,1181,547
10/25/2005,15:10,1106.50,1106.50,1105.50,1105.75,925,2140
10/25/2005,15:11,1105.75,1106.00,1105.50,1105.75,704,898
10/25/2005,15:12,1106.00,1106.25,1105.75,1106.00,975,107
10/25/2005,15:13,1106.00,1106.25,1105.75,1106.00,568,936
10/25/2005,15:14,1106.25,1106.50,1105.75,1105.75,935,1050
10/25/2005,15:15,1105.75,1106.25,1105.75,1106.25,2680,3164
10/25/2005,15:30,1105.75,1105.75,1105.75,1105.75,0,45
10/25/2005,15:31,1105.75,1106.00,1105.50,1105.75,100,290
10/25/2005,15:32,1106.00,1106.00,1105.75,1105.75,105,28
10/25/2005,15:33,1105.75,1105.75,1105.75,1105.75,0,215
10/25/2005,15:34,1105.75,1105.75,1105.50,1105.75,51,75
10/25/2005,15:35,1105.75,1105.75,1105.75,1105.75,171,0
10/25/2005,15:36,1105.75,1105.75,1105.75,1105.75,66,0
10/25/2005,15:38,1105.75,1105.75,1105.75,1105.75,3,0
10/25/2005,15:39,1105.75,1106.00,1105.75,1105.75,33,8
10/25/2005,15:40,1105.75,1106.00,1105.75,1106.00,5,2
10/25/2005,15:41,1106.00,1106.00,1106.00,1106.00,2,0
10/25/2005,15:42,1106.00,1106.00,1106.00,1106.00,151,0
10/25/2005,15:43,1105.75,1106.00,1105.75,1106.00,7,50
10/25/2005,15:44,1105.75,1105.75,1105.75,1105.75,0,15
10/25/2005,15:45,1105.75,1106.00,1105.75,1106.00,1,21
10/25/2005,15:46,1106.00,1106.00,1105.50,1105.50,16,284
10/25/2005,15:47,1105.50,1105.50,1105.50,1105.50,0,6
10/25/2005,15:48,1105.50,1105.50,1105.00,1105.00,113,265
10/25/2005,15:49,1105.00,1105.25,1105.00,1105.25,1,25
10/25/2005,15:50,1105.00,1105.25,1105.00,1105.25,1,51
10/25/2005,15:51,1105.25,1105.25,1105.25,1105.25,18,0
10/25/2005,15:52,1105.25,1105.50,1105.25,1105.50,53,0
10/25/2005,15:53,1105.50,1105.50,1105.25,1105.50,128,1
10/25/2005,15:54,1105.50,1105.50,1105.50,1105.50,3,0
10/25/2005,15:55,1105.50,1105.75,1105.50,1105.50,22,1
10/25/2005,15:56,1105.75,1105.75,1105.75,1105.75,33,0
10/25/2005,15:57,1105.75,1105.75,1105.75,1105.75,6,0
10/25/2005,15:58,1105.75,1105.75,1105.75,1105.75,5,0
10/25/2005,15:59,1105.50,1105.50,1105.50,1105.50,0,2
10/25/2005,16:00,1105.50,1105.50,1105.50,1105.50,0,10
10/25/2005,17:01,1106.25,1106.50,1106.25,1106.50,153,167
10/25/2005,17:02,1106.25,1106.25,1106.25,1106.25,0,42
10/25/2005,17:03,1106.25,1106.25,1106.25,1106.25,0,6
10/25/2005,17:04,1106.50,1106.50,1106.50,1106.50,1,0
10/25/2005,17:05,1106.25,1106.25,1106.25,1106.25,0,2
10/25/2005,17:06,1106.25,1106.25,1106.25,1106.25,0,2
10/25/2005,17:07,1106.25,1106.25,1106.25,1106.25,0,1
10/25/2005,17:09,1106.50,1106.50,1106.50,1106.50,21,0
10/25/2005,17:13,1106.50,1106.50,1106.50,1106.50,2,0
10/25/2005,17:14,1106.50,1106.50,1106.50,1106.50,2,0
10/25/2005,17:19,1106.25,1106.25,1106.25,1106.25,0,2
10/25/2005,17:21,1106.25,1106.25,1106.25,1106.25,0,1
10/25/2005,17:25,1106.25,1106.25,1106.25,1106.25,0,1
10/25/2005,17:30,1106.50,1106.50,1106.50,1106.50,1,0
10/25/2005,17:31,1106.25,1106.25,1106.25,1106.25,0,1
10/25/2005,17:35,1106.25,1106.25,1106.25,1106.25,0,5
10/25/2005,17:39,1106.25,1106.25,1106.25,1106.25,0,1
10/25/2005,17:41,1106.50,1106.50,1106.50,1106.50,41,0
10/25/2005,17:43,1106.50,1106.75,1106.50,1106.50,70,5
10/25/2005,17:44,1106.50,1106.50,1106.50,1106.50,0,11
10/25/2005,17:45,1106.75,1106.75,1106.50,1106.50,1,6
10/25/2005,17:46,1106.25,1106.25,1106.25,1106.25,0,15
10/25/2005,17:47,1106.50,1106.50,1106.50,1106.50,10,0
10/25/2005,17:48,1106.50,1106.50,1106.50,1106.50,20,0
10/25/2005,17:54,1106.75,1106.75,1106.75,1106.75,1,0
10/25/2005,17:55,1106.50,1106.50,1106.50,1106.50,0,1
10/25/2005,17:56,1106.50,1106.50,1106.50,1106.50,0,1
10/25/2005,17:59,1106.50,1106.50,1106.50,1106.50,0,2
10/25/2005,18:01,1106.50,1106.50,1106.50,1106.50,0,3
10/25/2005,18:02,1106.50,1106.50,1106.50,1106.50,0,5
10/25/2005,18:03,1106.50,1106.50,1106.50,1106.50,0,2
10/25/2005,18:04,1106.50,1106.50,1106.50,1106.50,0,2
10/25/2005,18:06,1106.50,1106.50,1106.50,1106.50,0,1
10/25/2005,18:09,1106.50,1106.50,1106.50,1106.50,0,1
10/25/2005,18:10,1106.50,1106.50,1106.50,1106.50,0,6
10/25/2005,18:13,1106.75,1106.75,1106.50,1106.50,1,2
10/25/2005,18:16,1106.50,1106.50,1106.50,1106.50,0,3
10/25/2005,18:17,1106.50,1106.75,1106.50,1106.75,1,2
10/25/2005,18:18,1106.50,1106.50,1106.50,1106.50,0,3
10/25/2005,18:20,1106.50,1106.75,1106.50,1106.75,1,3
10/25/2005,18:21,1106.50,1106.50,1106.50,1106.50,0,30
10/25/2005,18:22,1106.50,1106.50,1106.50,1106.50,0,5
10/25/2005,18:27,1106.50,1106.50,1106.25,1106.25,0,21
10/25/2005,18:28,1106.25,1106.25,1106.25,1106.25,0,10
10/25/2005,18:29,1106.50,1106.50,1106.50,1106.50,1,0
10/25/2005,18:34,1106.50,1106.50,1106.50,1106.50,22,0
10/25/2005,18:35,1106.50,1106.50,1106.50,1106.50,8,0
10/25/2005,18:36,1106.50,1106.50,1106.50,1106.50,2,0
10/25/2005,18:37,1106.25,1106.25,1106.25,1106.25,0,1
10/25/2005,18:43,1106.50,1106.50,1106.50,1106.50,27,0
10/25/2005,18:44,1106.25,1106.25,1106.25,1106.25,0,1
10/25/2005,18:47,1106.50,1106.50,1106.50,1106.50,11,0
10/25/2005,18:48,1106.50,1106.50,1106.50,1106.50,2,0
10/25/2005,18:49,1106.50,1106.50,1106.50,1106.50,22,0
10/25/2005,18:50,1106.50,1106.50,1106.50,1106.50,5,0
10/25/2005,18:54,1106.50,1106.50,1106.50,1106.50,1,0
10/25/2005,18:59,1106.50,1106.50,1106.50,1106.50,1,0
10/25/2005,19:00,1106.50,1106.50,1106.50,1106.50,10,0
10/25/2005,19:01,1106.50,1106.75,1106.50,1106.50,2,21
10/25/2005,19:02,1106.50,1106.75,1106.50,1106.75,3,3
10/25/2005,19:03,1106.75,1106.75,1106.75,1106.75,6,0
10/25/2005,19:04,1106.75,1106.75,1106.75,1106.75,2,0
10/25/2005,19:05,1106.50,1106.50,1106.50,1106.50,0,1
10/25/2005,19:06,1106.50,1106.50,1106.50,1106.50,0,1
10/25/2005,19:08,1106.75,1106.75,1106.75,1106.75,106,0
10/25/2005,19:09,1106.50,1107.00,1106.50,1106.75,2,8
10/25/2005,19:10,1106.75,1106.75,1106.75,1106.75,0,10
10/25/2005,19:13,1106.75,1106.75,1106.75,1106.75,0,1
10/25/2005,19:15,1106.75,1106.75,1106.75,1106.75,0,2
10/25/2005,19:16,1107.00,1107.25,1107.00,1107.00,152,1
10/25/2005,19:17,1107.00,1107.00,1107.00,1107.00,0,15
10/25/2005,19:18,1107.00,1107.00,1107.00,1107.00,0,4
10/25/2005,19:19,1107.25,1107.25,1107.00,1107.25,5,16
10/25/2005,19:20,1107.25,1107.50,1107.25,1107.50,145,0
10/25/2005,19:21,1107.25,1107.25,1107.25,1107.25,0,169
10/25/2005,19:22,1107.25,1107.25,1107.25,1107.25,0,13
10/25/2005,19:23,1107.25,1107.25,1107.25,1107.25,0,6
10/25/2005,19:24,1107.25,1107.25,1107.25,1107.25,0,1
10/25/2005,19:25,1107.50,1107.75,1107.50,1107.75,234,0
10/25/2005,19:26,1107.50,1107.50,1107.50,1107.50,0,1
10/25/2005,19:28,1107.50,1107.50,1107.50,1107.50,0,1
10/25/2005,19:31,1107.50,1107.50,1107.50,1107.50,0,2
10/25/2005,19:32,1107.75,1107.75,1107.75,1107.75,1,0
10/25/2005,19:33,1107.50,1107.50,1107.50,1107.50,0,5
10/25/2005,19:34,1107.75,1107.75,1107.75,1107.75,1,0
10/25/2005,19:36,1107.75,1107.75,1107.75,1107.75,3,0
10/25/2005,19:37,1107.75,1107.75,1107.75,1107.75,2,0
10/25/2005,19:38,1107.75,1107.75,1107.50,1107.50,1,10
10/25/2005,19:40,1107.75,1108.00,1107.75,1107.75,123,1
10/25/2005,19:41,1107.75,1108.00,1107.75,1108.00,3,1
10/25/2005,19:42,1108.00,1108.25,1108.00,1108.00,185,1
10/25/2005,19:43,1108.25,1108.25,1108.25,1108.25,22,0
10/25/2005,19:44,1108.25,1108.25,1108.00,1108.00,1,1
10/25/2005,19:45,1108.25,1108.25,1108.00,1108.25,3,36
10/25/2005,19:46,1108.00,1108.25,1108.00,1108.00,37,13
10/25/2005,19:47,1108.00,1108.00,1107.75,1107.75,0,57
10/25/2005,19:48,1107.75,1107.75,1107.75,1107.75,0,2
10/25/2005,19:49,1107.75,1107.75,1107.75,1107.75,0,1
10/25/2005,19:50,1107.75,1107.75,1107.75,1107.75,0,5
10/25/2005,19:51,1108.00,1108.00,1108.00,1108.00,30,0
10/25/2005,19:52,1108.00,1108.00,1108.00,1108.00,6,0
10/25/2005,19:53,1107.75,1107.75,1107.75,1107.75,0,10
10/25/2005,19:54,1107.75,1107.75,1107.50,1107.75,7,19
10/25/2005,19:56,1107.75,1108.00,1107.75,1108.00,64,0
10/25/2005,19:57,1108.00,1108.00,1108.00,1108.00,10,0
10/25/2005,19:59,1107.75,1107.75,1107.75,1107.75,0,2
10/25/2005,20:01,1108.00,1108.00,1108.00,1108.00,60,0
10/25/2005,20:02,1108.00,1108.00,1108.00,1108.00,1,0
10/25/2005,20:03,1108.00,1108.00,1108.00,1108.00,2,0
10/25/2005,20:04,1108.00,1108.00,1108.00,1108.00,5,0
10/25/2005,20:05,1107.75,1107.75,1107.75,1107.75,0,182
10/25/2005,20:06,1107.75,1107.75,1107.75,1107.75,0,92
10/25/2005,20:07,1108.00,1108.00,1108.00,1108.00,2,0
10/25/2005,20:08,1108.00,1108.00,1108.00,1108.00,5,0
10/25/2005,20:10,1108.00,1108.00,1108.00,1108.00,1,0
10/25/2005,20:16,1107.75,1107.75,1107.75,1107.75,0,3
10/25/2005,20:20,1108.00,1108.00,1108.00,1108.00,38,0
10/25/2005,20:21,1108.00,1108.00,1108.00,1108.00,15,0
10/25/2005,20:26,1107.75,1107.75,1107.75,1107.75,0,61
10/25/2005,20:27,1107.75,1107.75,1107.75,1107.75,0,1
10/25/2005,20:28,1107.75,1107.75,1107.75,1107.75,0,4
10/25/2005,20:29,1107.75,1107.75,1107.75,1107.75,0,5
10/25/2005,20:30,1107.50,1107.50,1107.50,1107.50,0,5
10/25/2005,20:31,1107.50,1107.50,1107.50,1107.50,0,1
10/25/2005,20:32,1107.50,1107.50,1107.50,1107.50,0,1
10/25/2005,20:34,1107.50,1107.50,1107.50,1107.50,0,1
10/25/2005,20:36,1107.75,1108.00,1107.75,1108.00,92,0
10/25/2005,20:37,1108.25,1108.50,1108.25,1108.50,151,0
10/25/2005,20:38,1108.25,1108.25,1108.00,1108.00,0,117
10/25/2005,20:39,1108.00,1108.00,1108.00,1108.00,0,9
10/25/2005,20:41,1108.00,1108.00,1108.00,1108.00,0,11
10/25/2005,20:42,1108.00,1108.00,1108.00,1108.00,0,1
10/25/2005,20:46,1108.25,1108.25,1108.25,1108.25,71,0
10/25/2005,20:47,1108.25,1108.50,1108.25,1108.50,11,0
10/25/2005,20:48,1108.25,1108.25,1108.25,1108.25,0,14
10/25/2005,20:49,1108.25,1108.25,1108.25,1108.25,0,11
10/25/2005,20:50,1108.50,1108.50,1108.00,1108.00,10,54
10/25/2005,20:51,1108.00,1108.00,1108.00,1108.00,0,54
10/25/2005,20:52,1108.00,1108.00,1108.00,1108.00,0,16
10/25/2005,20:53,1108.00,1108.00,1108.00,1108.00,0,5
10/25/2005,20:58,1107.75,1107.75,1107.75,1107.75,0,4
10/25/2005,20:59,1107.75,1107.75,1107.75,1107.75,0,3
10/25/2005,21:03,1107.75,1107.75,1107.75,1107.75,0,3
10/25/2005,21:05,1107.75,1107.75,1107.75,1107.75,0,1
10/25/2005,21:06,1107.75,1107.75,1107.75,1107.75,0,5
10/25/2005,21:11,1107.75,1107.75,1107.75,1107.75,0,5
10/25/2005,21:13,1108.00,1108.00,1108.00,1108.00,80,0
10/25/2005,21:14,1108.00,1108.00,1108.00,1108.00,25,0
10/25/2005,21:15,1108.00,1108.00,1108.00,1108.00,1,0
10/25/2005,21:17,1108.00,1108.00,1108.00,1108.00,1,0
10/25/2005,21:19,1108.00,1108.00,1108.00,1108.00,18,0
10/25/2005,21:20,1108.00,1108.00,1108.00,1108.00,3,0
10/25/2005,21:24,1108.00,1108.00,1108.00,1108.00,2,0
10/25/2005,21:25,1108.00,1108.00,1108.00,1108.00,1,0
10/25/2005,21:26,1107.75,1108.00,1107.75,1108.00,25,2
10/25/2005,21:27,1108.00,1108.00,1108.00,1108.00,1,0
10/25/2005,21:28,1108.00,1108.00,1108.00,1108.00,12,0
10/25/2005,21:29,1108.00,1108.00,1108.00,1108.00,3,0
10/25/2005,21:30,1108.00,1108.00,1108.00,1108.00,22,0
10/25/2005,21:31,1108.00,1108.00,1108.00,1108.00,2,0
10/25/2005,21:32,1108.00,1108.00,1108.00,1108.00,3,0
10/25/2005,21:33,1108.00,1108.00,1108.00,1108.00,12,0
10/25/2005,21:34,1108.00,1108.00,1108.00,1108.00,10,0
10/25/2005,21:35,1108.00,1108.00,1108.00,1108.00,1,0
10/25/2005,21:36,1108.00,1108.00,1108.00,1108.00,1,0
10/25/2005,21:37,1108.25,1108.25,1108.25,1108.25,25,0
10/25/2005,21:47,1108.00,1108.25,1108.00,1108.25,6,1
10/25/2005,21:49,1108.25,1108.25,1108.25,1108.25,1,0
10/25/2005,21:50,1108.00,1108.25,1108.00,1108.25,1,4
10/25/2005,21:51,1108.25,1108.25,1108.25,1108.25,4,0
10/25/2005,21:52,1108.25,1108.25,1108.25,1108.25,73,0
10/25/2005,21:53,1108.25,1108.25,1108.25,1108.25,100,0
10/25/2005,21:54,1108.25,1108.25,1108.25,1108.25,52,0
10/25/2005,21:55,1108.25,1108.25,1108.25,1108.25,64,0
10/25/2005,21:56,1108.25,1108.25,1108.25,1108.25,28,0
10/25/2005,21:57,1108.25,1108.25,1108.25,1108.25,5,0
10/25/2005,21:58,1108.25,1108.25,1108.25,1108.25,1,0
10/25/2005,21:59,1108.25,1108.25,1108.25,1108.25,1,0
10/25/2005,22:00,1108.25,1108.25,1108.25,1108.25,1,0
10/25/2005,22:01,1108.25,1108.25,1108.25,1108.25,4,0
10/25/2005,22:02,1108.25,1108.25,1108.25,1108.25,6,0
10/25/2005,22:03,1108.25,1108.50,1108.25,1108.25,2,8
10/25/2005,22:04,1108.25,1108.25,1108.25,1108.25,0,1
10/25/2005,22:06,1108.00,1108.25,1108.00,1108.25,1,1
10/25/2005,22:08,1108.25,1108.25,1108.25,1108.25,2,0
10/25/2005,22:09,1108.25,1108.25,1108.25,1108.25,9,0
10/25/2005,22:10,1108.25,1108.25,1108.25,1108.25,44,0
10/25/2005,22:11,1108.25,1108.25,1108.25,1108.25,4,0
10/25/2005,22:15,1108.50,1108.75,1108.50,1108.50,247,9
10/25/2005,22:16,1108.50,1108.50,1108.50,1108.50,0,41
10/25/2005,22:17,1108.50,1108.50,1108.50,1108.50,0,11
10/25/2005,22:18,1108.50,1108.50,1108.25,1108.25,1,6
10/25/2005,22:21,1108.25,1108.25,1108.25,1108.25,0,4
10/25/2005,22:22,1108.25,1108.25,1108.00,1108.25,7,47
10/25/2005,22:23,1108.25,1108.25,1108.25,1108.25,4,0
10/25/2005,22:25,1108.25,1108.25,1108.25,1108.25,5,0
10/25/2005,22:30,1108.25,1108.25,1108.25,1108.25,1,0
10/25/2005,22:33,1108.25,1108.25,1108.25,1108.25,52,0
10/25/2005,22:34,1108.25,1108.25,1108.25,1108.25,8,0
10/25/2005,22:35,1108.25,1108.25,1108.25,1108.25,18,0
10/25/2005,22:36,1108.25,1108.25,1108.25,1108.25,5,0
10/25/2005,22:37,1108.25,1108.25,1108.25,1108.25,20,0
10/25/2005,22:38,1108.25,1108.25,1108.25,1108.25,31,0
10/25/2005,22:40,1108.25,1108.25,1108.25,1108.25,1,0
10/25/2005,22:42,1108.25,1108.25,1108.25,1108.25,2,0
10/25/2005,22:43,1108.25,1108.25,1108.25,1108.25,10,0
10/25/2005,22:44,1108.25,1108.25,1108.25,1108.25,5,0
10/25/2005,22:45,1108.50,1108.50,1108.50,1108.50,5,0
10/25/2005,22:48,1108.25,1108.25,1108.25,1108.25,0,18
10/25/2005,22:51,1108.50,1108.50,1108.50,1108.50,1,0
10/25/2005,22:52,1108.25,1108.25,1108.25,1108.25,0,4
10/25/2005,22:53,1108.25,1108.25,1108.25,1108.25,0,2
10/25/2005,23:01,1108.25,1108.50,1108.25,1108.50,8,2
10/25/2005,23:02,1108.25,1108.25,1108.25,1108.25,0,12
10/25/2005,23:03,1108.25,1108.25,1108.25,1108.25,0,5
10/25/2005,23:04,1108.25,1108.25,1108.25,1108.25,0,5
10/25/2005,23:05,1108.50,1108.50,1108.00,1108.00,1,1
10/25/2005,23:06,1108.25,1108.50,1108.25,1108.50,59,0
10/25/2005,23:07,1108.50,1108.50,1108.50,1108.50,3,0
10/25/2005,23:08,1108.50,1108.50,1108.50,1108.50,5,0
10/25/2005,23:09,1108.50,1108.50,1108.50,1108.50,1,0
10/25/2005,23:10,1108.50,1108.50,1108.50,1108.50,30,0
10/25/2005,23:11,1108.50,1108.50,1108.50,1108.50,20,0
10/25/2005,23:12,1108.50,1108.50,1108.50,1108.50,1,0
10/25/2005,23:16,1108.75,1108.75,1108.50,1108.50,2,21
10/25/2005,23:17,1108.50,1109.00,1108.50,1109.00,513,12
10/25/2005,23:18,1108.75,1108.75,1108.75,1108.75,0,10
10/25/2005,23:20,1108.75,1108.75,1108.50,1108.50,0,114
10/25/2005,23:21,1108.25,1108.25,1108.25,1108.25,0,10
10/25/2005,23:22,1108.25,1108.25,1108.25,1108.25,0,43
10/25/2005,23:23,1108.25,1108.25,1108.25,1108.25,0,1
10/25/2005,23:24,1108.25,1108.50,1108.25,1108.50,2,1
10/25/2005,23:28,1108.50,1108.50,1108.50,1108.50,1,0
10/25/2005,23:33,1108.50,1108.50,1108.50,1108.50,10,0
10/25/2005,23:35,1108.25,1108.25,1108.25,1108.25,0,15
10/25/2005,23:37,1108.25,1108.25,1108.25,1108.25,0,5
10/25/2005,23:38,1108.25,1108.50,1108.25,1108.25,5,6
10/25/2005,23:40,1108.25,1108.50,1108.25,1108.50,10,3
10/25/2005,23:41,1108.50,1108.50,1108.50,1108.50,2,0
10/25/2005,23:42,1108.50,1108.50,1108.50,1108.50,4,0
10/25/2005,23:43,1108.50,1108.50,1108.25,1108.25,1,20
10/25/2005,23:44,1108.25,1108.25,1108.25,1108.25,0,8
10/25/2005,23:45,1108.25,1108.25,1108.25,1108.25,0,5
10/25/2005,23:48,1108.50,1108.50,1108.50,1108.50,1,0
10/25/2005,23:50,1108.50,1108.50,1108.50,1108.50,1,0
10/25/2005,23:53,1108.25,1108.25,1108.25,1108.25,0,3
10/25/2005,23:57,1108.25,1108.25,1108.25,1108.25,0,2
10/25/2005,23:59,1108.50,1108.50,1108.50,1108.50,1,0
10/26/2005,00:01,1108.25,1108.25,1108.25,1108.25,0,54
10/26/2005,00:02,1108.00,1108.00,1108.00,1108.00,0,99
10/26/2005,00:03,1108.00,1108.00,1108.00,1108.00,0,31
10/26/2005,00:04,1108.00,1108.00,1108.00,1108.00,0,3
10/26/2005,00:10,1107.75,1107.75,1107.75,1107.75,0,1
10/26/2005,00:11,1108.00,1108.00,1108.00,1108.00,33,0
10/26/2005,00:14,1107.75,1107.75,1107.75,1107.75,0,55
10/26/2005,00:15,1107.75,1107.75,1107.75,1107.75,0,20
10/26/2005,00:16,1107.50,1107.50,1107.50,1107.50,0,5
10/26/2005,00:17,1107.50,1107.75,1107.50,1107.50,1,75
10/26/2005,00:18,1107.50,1107.50,1107.25,1107.25,0,8
10/26/2005,00:20,1107.50,1107.50,1107.50,1107.50,5,0
10/26/2005,00:23,1107.25,1107.25,1107.25,1107.25,0,8
10/26/2005,00:24,1107.25,1107.25,1107.25,1107.25,0,131
10/26/2005,00:25,1107.00,1107.00,1107.00,1107.00,0,14
10/26/2005,00:27,1107.00,1107.00,1107.00,1107.00,0,3
10/26/2005,00:28,1107.00,1107.00,1107.00,1107.00,0,1
10/26/2005,00:30,1107.25,1107.25,1107.00,1107.25,15,5
10/26/2005,00:31,1107.00,1107.00,1107.00,1107.00,0,5
10/26/2005,00:33,1107.00,1107.25,1107.00,1107.25,1,1
10/26/2005,00:34,1107.25,1107.25,1107.25,1107.25,25,0
10/26/2005,00:35,1107.25,1107.25,1106.75,1107.00,108,156
10/26/2005,00:36,1107.00,1107.00,1107.00,1107.00,60,0
10/26/2005,00:37,1107.00,1107.00,1107.00,1107.00,53,0
10/26/2005,00:38,1107.25,1107.25,1107.25,1107.25,1,0
10/26/2005,00:41,1107.25,1107.25,1107.25,1107.25,2,0
10/26/2005,00:45,1107.50,1107.50,1107.50,1107.50,2,0
10/26/2005,00:46,1107.50,1107.50,1107.50,1107.50,10,0
10/26/2005,00:47,1107.25,1107.25,1107.25,1107.25,0,13
10/26/2005,00:48,1107.00,1107.00,1107.00,1107.00,0,12
10/26/2005,00:49,1107.00,1107.25,1107.00,1107.25,2,7
10/26/2005,00:51,1107.25,1107.25,1107.00,1107.00,1,2
10/26/2005,00:52,1107.00,1107.25,1107.00,1107.00,1,4
10/26/2005,00:53,1107.00,1107.00,1107.00,1107.00,0,2
10/26/2005,00:54,1107.25,1107.25,1107.25,1107.25,1,0
10/26/2005,00:55,1107.25,1107.50,1107.25,1107.50,62,0
10/26/2005,00:56,1107.50,1107.50,1107.50,1107.50,1,0
10/26/2005,00:57,1107.75,1107.75,1107.75,1107.75,1,0
10/26/2005,00:58,1107.50,1107.50,1107.50,1107.50,0,26
10/26/2005,00:59,1107.50,1107.75,1107.50,1107.75,10,1
10/26/2005,01:00,1107.75,1107.75,1107.50,1107.75,33,25
10/26/2005,01:02,1107.75,1107.75,1107.75,1107.75,41,0
10/26/2005,01:03,1107.75,1108.00,1107.75,1108.00,2,0
10/26/2005,01:05,1108.00,1108.00,1108.00,1108.00,1,0
10/26/2005,01:06,1107.75,1107.75,1107.75,1107.75,0,1
10/26/2005,01:09,1108.00,1108.00,1108.00,1108.00,9,0
10/26/2005,01:10,1108.00,1108.00,1108.00,1108.00,7,0
10/26/2005,01:11,1108.00,1108.00,1108.00,1108.00,24,0
10/26/2005,01:12,1108.25,1108.25,1108.25,1108.25,35,0
10/26/2005,01:13,1108.25,1108.50,1108.25,1108.50,22,1
10/26/2005,01:14,1108.50,1108.50,1108.50,1108.50,71,0
10/26/2005,01:16,1108.50,1108.50,1108.50,1108.50,2,0
10/26/2005,01:18,1108.50,1108.50,1108.25,1108.25,1,22
10/26/2005,01:19,1108.50,1108.50,1108.50,1108.50,22,0
10/26/2005,01:20,1108.50,1108.75,1108.50,1108.50,103,105
10/26/2005,01:21,1108.50,1108.50,1108.50,1108.50,0,27
10/26/2005,01:22,1108.50,1108.50,1108.50,1108.50,0,10
10/26/2005,01:23,1108.75,1108.75,1108.75,1108.75,1,0
10/26/2005,01:24,1108.50,1108.50,1108.50,1108.50,0,231
10/26/2005,01:25,1108.50,1108.50,1108.25,1108.25,0,40
10/26/2005,01:26,1108.50,1108.50,1108.50,1108.50,22,0
10/26/2005,01:27,1108.25,1108.25,1108.25,1108.25,0,1
10/26/2005,01:28,1108.25,1108.25,1108.25,1108.25,0,77
10/26/2005,01:29,1108.25,1108.25,1108.25,1108.25,0,58
10/26/2005,01:30,1108.25,1108.50,1108.00,1108.00,5,79
10/26/2005,01:31,1108.00,1108.50,1108.00,1108.50,1,10
10/26/2005,01:33,1108.00,1108.00,1108.00,1108.00,0,1
10/26/2005,01:34,1108.25,1108.25,1108.25,1108.25,53,0
10/26/2005,01:36,1108.25,1108.25,1108.25,1108.25,3,0
10/26/2005,01:38,1108.25,1108.25,1108.25,1108.25,1,0
10/26/2005,01:42,1108.50,1108.75,1108.50,1108.50,58,2
10/26/2005,01:43,1108.50,1108.50,1108.50,1108.50,0,54
10/26/2005,01:46,1108.25,1108.25,1108.25,1108.25,0,117
10/26/2005,01:47,1108.25,1108.25,1108.25,1108.25,0,2
10/26/2005,01:48,1108.25,1108.50,1108.25,1108.50,1,4
10/26/2005,01:50,1108.25,1108.25,1108.25,1108.25,0,6
10/26/2005,01:51,1108.25,1108.25,1108.25,1108.25,0,40
10/26/2005,01:52,1108.25,1108.25,1108.00,1108.00,0,64
10/26/2005,01:53,1108.00,1108.00,1108.00,1108.00,0,104
10/26/2005,01:54,1108.00,1108.00,1108.00,1108.00,0,15
10/26/2005,01:55,1108.25,1108.25,1108.00,1108.25,51,2
10/26/2005,01:56,1108.25,1108.25,1108.25,1108.25,10,0
10/26/2005,01:57,1108.25,1108.25,1108.25,1108.25,13,0
10/26/2005,01:58,1108.25,1108.25,1108.00,1108.00,1,11
10/26/2005,01:59,1108.25,1108.25,1108.25,1108.25,61,0
10/26/2005,02:00,1108.25,1108.50,1108.25,1108.50,116,0
10/26/2005,02:01,1108.50,1108.50,1108.25,1108.50,162,3
10/26/2005,02:02,1108.25,1108.50,1108.25,1108.50,53,3
10/26/2005,02:03,1108.50,1108.75,1108.50,1108.50,117,1
10/26/2005,02:04,1108.50,1108.75,1108.50,1108.50,4,202
10/26/2005,02:05,1108.50,1108.50,1108.50,1108.50,0,59
10/26/2005,02:06,1108.50,1108.50,1108.25,1108.25,0,156
10/26/2005,02:07,1108.00,1108.00,1108.00,1108.00,0,136
10/26/2005,02:08,1108.00,1108.00,1107.75,1108.00,161,73
10/26/2005,02:09,1107.75,1107.75,1107.75,1107.75,0,50
10/26/2005,02:10,1108.00,1108.25,1108.00,1108.25,136,18
10/26/2005,02:11,1108.25,1108.50,1108.25,1108.25,239,30
10/26/2005,02:12,1108.50,1108.75,1108.25,1108.50,201,7
10/26/2005,02:13,1108.75,1108.75,1108.75,1108.75,222,0
10/26/2005,02:14,1109.00,1109.00,1108.75,1108.75,1,204
10/26/2005,02:15,1108.75,1108.75,1108.75,1108.75,0,125
10/26/2005,02:16,1108.75,1109.00,1108.75,1109.00,1,7
10/26/2005,02:17,1109.00,1109.25,1109.00,1109.25,740,1
10/26/2005,02:18,1109.25,1109.50,1109.25,1109.25,147,15
10/26/2005,02:19,1109.25,1109.25,1109.25,1109.25,0,45
10/26/2005,02:20,1109.50,1109.50,1109.25,1109.25,1,11
10/26/2005,02:21,1109.25,1109.50,1109.25,1109.25,55,28
10/26/2005,02:22,1109.50,1109.50,1109.50,1109.50,21,0
10/26/2005,02:23,1109.25,1109.25,1109.25,1109.25,0,23
10/26/2005,02:24,1109.25,1109.25,1109.25,1109.25,0,42
10/26/2005,02:25,1109.50,1109.75,1109.50,1109.50,269,112
10/26/2005,02:26,1109.50,1109.50,1109.25,1109.50,44,26
10/26/2005,02:27,1109.50,1109.50,1109.25,1109.50,124,14
10/26/2005,02:28,1109.50,1109.50,1109.25,1109.25,18,2
10/26/2005,02:30,1109.25,1109.25,1109.25,1109.25,0,59
10/26/2005,02:31,1109.00,1109.25,1109.00,1109.25,148,20
10/26/2005,02:32,1109.25,1109.50,1109.25,1109.50,169,10
10/26/2005,02:33,1109.50,1109.75,1109.50,1109.75,143,0
10/26/2005,02:34,1109.75,1109.75,1109.50,1109.50,310,1
10/26/2005,02:35,1109.50,1109.50,1109.50,1109.50,0,52
10/26/2005,02:36,1109.50,1109.50,1109.50,1109.50,0,7
10/26/2005,02:37,1109.50,1109.75,1109.50,1109.50,51,5
10/26/2005,02:38,1109.50,1109.50,1109.25,1109.50,105,216
10/26/2005,02:39,1109.50,1109.50,1109.50,1109.50,36,0
10/26/2005,02:40,1109.50,1109.75,1109.50,1109.50,6,7
10/26/2005,02:41,1109.50,1109.50,1109.50,1109.50,0,141
10/26/2005,02:42,1109.50,1109.50,1109.25,1109.50,19,19
10/26/2005,02:43,1109.75,1110.00,1109.50,1109.75,239,12
10/26/2005,02:44,1109.75,1110.00,1109.75,1110.00,12,11
10/26/2005,02:45,1109.75,1109.75,1109.75,1109.75,0,149
10/26/2005,02:46,1109.75,1109.75,1109.75,1109.75,0,93
10/26/2005,02:47,1109.75,1109.75,1109.50,1109.50,0,31
10/26/2005,02:48,1109.50,1109.50,1109.50,1109.50,0,1
10/26/2005,02:49,1109.50,1109.50,1109.50,1109.50,0,1
10/26/2005,02:51,1109.75,1109.75,1109.75,1109.75,4,0
10/26/2005,02:52,1109.75,1109.75,1109.75,1109.75,1,0
10/26/2005,02:53,1109.50,1109.75,1109.50,1109.50,2,174
10/26/2005,02:54,1109.25,1109.50,1109.25,1109.50,20,1
10/26/2005,02:55,1109.25,1109.25,1109.25,1109.25,0,7
10/26/2005,02:56,1109.25,1109.25,1109.25,1109.25,0,12
10/26/2005,02:58,1109.50,1109.50,1109.25,1109.25,1,1
10/26/2005,02:59,1109.25,1109.25,1109.25,1109.25,0,3
10/26/2005,03:00,1109.25,1109.25,1109.25,1109.25,0,1
10/26/2005,03:01,1109.25,1109.25,1108.75,1108.75,1,260
10/26/2005,03:02,1109.00,1109.00,1108.75,1108.75,1,449
10/26/2005,03:03,1109.00,1109.00,1108.75,1108.75,2,26
10/26/2005,03:04,1109.00,1109.00,1109.00,1109.00,10,0
10/26/2005,03:05,1108.75,1108.75,1108.75,1108.75,0,1
10/26/2005,03:07,1108.75,1108.75,1108.75,1108.75,0,3
10/26/2005,03:08,1108.75,1108.75,1108.50,1108.75,3,79
10/26/2005,03:09,1108.50,1108.50,1108.50,1108.50,0,1
10/26/2005,03:10,1108.75,1108.75,1108.50,1108.50,1,190
10/26/2005,03:13,1108.50,1108.50,1108.50,1108.50,0,121
10/26/2005,03:14,1108.50,1108.50,1108.50,1108.50,0,70
10/26/2005,03:15,1108.50,1108.50,1108.50,1108.50,0,64
10/26/2005,03:16,1108.50,1108.50,1108.50,1108.50,0,73
10/26/2005,03:17,1108.50,1108.50,1108.50,1108.50,0,1
10/26/2005,03:18,1108.25,1108.50,1108.25,1108.25,1,129
10/26/2005,03:19,1108.00,1108.00,1107.75,1108.00,17,118
10/26/2005,03:20,1108.00,1108.25,1108.00,1108.00,2,7
10/26/2005,03:21,1108.25,1108.25,1108.25,1108.25,91,0
10/26/2005,03:22,1108.50,1108.50,1108.25,1108.25,71,8
10/26/2005,03:23,1108.50,1108.50,1108.50,1108.50,21,0
10/26/2005,03:24,1108.50,1108.50,1108.50,1108.50,19,0
10/26/2005,03:25,1108.50,1108.50,1108.50,1108.50,65,0
10/26/2005,03:26,1108.50,1108.50,1108.50,1108.50,126,0
10/26/2005,03:27,1108.50,1108.50,1108.25,1108.25,2,78
10/26/2005,03:28,1108.25,1108.50,1108.25,1108.25,1,58
10/26/2005,03:29,1108.25,1108.25,1108.25,1108.25,0,176
10/26/2005,03:30,1108.50,1108.50,1108.25,1108.25,1,15
10/26/2005,03:31,1108.25,1108.25,1108.00,1108.00,0,9
10/26/2005,03:32,1108.25,1108.25,1108.25,1108.25,41,0
10/26/2005,03:35,1108.25,1108.25,1108.25,1108.25,61,0
10/26/2005,03:36,1108.25,1108.25,1108.25,1108.25,103,0
10/26/2005,03:37,1108.25,1108.50,1108.25,1108.50,19,0
10/26/2005,03:38,1108.50,1108.50,1108.50,1108.50,104,0
10/26/2005,03:39,1108.50,1108.75,1108.50,1108.75,32,0
10/26/2005,03:40,1108.75,1108.75,1108.75,1108.75,1,0
10/26/2005,03:41,1108.50,1108.75,1108.50,1108.75,1,1
10/26/2005,03:42,1108.50,1108.50,1108.50,1108.50,0,1
10/26/2005,03:43,1108.50,1108.50,1108.50,1108.50,0,2
10/26/2005,03:45,1108.75,1108.75,1108.50,1108.75,2,1
10/26/2005,03:46,1108.75,1108.75,1108.75,1108.75,67,0
10/26/2005,03:47,1108.75,1108.75,1108.75,1108.75,8,0
10/26/2005,03:48,1108.75,1108.75,1108.75,1108.75,1,0
10/26/2005,03:49,1109.00,1109.25,1109.00,1109.25,172,0
10/26/2005,03:50,1109.00,1109.00,1109.00,1109.00,0,41
10/26/2005,03:51,1109.00,1109.25,1109.00,1109.25,6,7
10/26/2005,03:53,1109.00,1109.00,1109.00,1109.00,0,15
10/26/2005,03:54,1109.00,1109.00,1109.00,1109.00,0,2
10/26/2005,03:56,1109.00,1109.00,1109.00,1109.00,0,7
10/26/2005,03:58,1109.00,1109.00,1109.00,1109.00,0,1
10/26/2005,03:59,1109.25,1109.25,1109.25,1109.25,66,0
10/26/2005,04:01,1109.25,1109.25,1109.25,1109.25,2,0
10/26/2005,04:02,1109.00,1109.00,1109.00,1109.00,0,25
10/26/2005,04:04,1109.25,1109.25,1109.25,1109.25,34,0
10/26/2005,04:05,1109.00,1109.00,1109.00,1109.00,0,2
10/26/2005,04:07,1109.00,1109.00,1109.00,1109.00,0,81
10/26/2005,04:08,1109.00,1109.00,1109.00,1109.00,0,13
10/26/2005,04:10,1109.00,1109.00,1109.00,1109.00,0,16
10/26/2005,04:12,1109.00,1109.00,1109.00,1109.00,0,35
10/26/2005,04:18,1109.00,1109.00,1109.00,1109.00,0,2
10/26/2005,04:19,1108.75,1108.75,1108.75,1108.75,0,1
10/26/2005,04:20,1108.75,1108.75,1108.75,1108.75,0,1
10/26/2005,04:22,1109.00,1109.00,1109.00,1109.00,76,0
10/26/2005,04:23,1109.00,1109.00,1108.75,1108.75,47,1
10/26/2005,04:24,1109.00,1109.00,1109.00,1109.00,12,0
10/26/2005,04:25,1109.00,1109.00,1109.00,1109.00,1,0
10/26/2005,04:27,1109.25,1109.25,1109.00,1109.00,15,120
10/26/2005,04:28,1109.00,1109.25,1109.00,1109.00,1,12
10/26/2005,04:29,1109.00,1109.00,1109.00,1109.00,0,8
10/26/2005,04:30,1109.00,1109.00,1109.00,1109.00,0,13
10/26/2005,04:31,1109.00,1109.00,1109.00,1109.00,0,12
10/26/2005,04:32,1109.00,1109.00,1109.00,1109.00,0,6
10/26/2005,04:33,1109.00,1109.00,1109.00,1109.00,0,1
10/26/2005,04:35,1109.00,1109.00,1109.00,1109.00,0,1
10/26/2005,04:36,1109.00,1109.00,1109.00,1109.00,0,20
10/26/2005,04:37,1109.00,1109.00,1109.00,1109.00,0,9
10/26/2005,04:38,1108.75,1108.75,1108.50,1108.50,0,177
10/26/2005,04:40,1108.50,1108.75,1108.50,1108.75,1,5
10/26/2005,04:41,1108.75,1108.75,1108.75,1108.75,26,0
10/26/2005,04:42,1108.75,1109.00,1108.75,1109.00,146,0
10/26/2005,04:43,1109.00,1109.00,1109.00,1109.00,1,0
10/26/2005,04:45,1109.00,1109.25,1109.00,1109.25,4,0
10/26/2005,04:46,1109.00,1109.50,1109.00,1109.25,255,5
10/26/2005,04:47,1109.25,1109.25,1109.00,1109.00,0,59
10/26/2005,04:48,1109.25,1109.25,1109.25,1109.25,3,0
10/26/2005,04:49,1109.00,1109.00,1109.00,1109.00,0,1
10/26/2005,04:51,1109.00,1109.00,1109.00,1109.00,0,1
10/26/2005,04:52,1109.25,1109.25,1109.25,1109.25,10,0
10/26/2005,04:53,1109.00,1109.00,1109.00,1109.00,0,126
10/26/2005,04:54,1109.00,1109.00,1109.00,1109.00,0,30
10/26/2005,04:55,1109.00,1109.00,1109.00,1109.00,0,148
10/26/2005,04:58,1109.00,1109.00,1109.00,1109.00,0,1
10/26/2005,04:59,1109.00,1109.00,1109.00,1109.00,0,1
10/26/2005,05:00,1109.00,1109.00,1109.00,1109.00,0,63
10/26/2005,05:02,1109.00,1109.00,1109.00,1109.00,0,21
10/26/2005,05:03,1109.00,1109.00,1109.00,1109.00,0,2
10/26/2005,05:04,1108.75,1108.75,1108.75,1108.75,0,61
10/26/2005,05:05,1109.00,1109.00,1109.00,1109.00,20,0
10/26/2005,05:07,1109.00,1109.00,1109.00,1109.00,46,0
10/26/2005,05:08,1109.00,1109.00,1109.00,1109.00,4,0
10/26/2005,05:10,1109.00,1109.00,1109.00,1109.00,105,0
10/26/2005,05:11,1109.25,1109.50,1109.00,1109.25,37,11
10/26/2005,05:12,1109.25,1109.50,1109.25,1109.50,1,54
10/26/2005,05:13,1109.50,1109.50,1109.50,1109.50,179,0
10/26/2005,05:14,1109.50,1110.00,1109.50,1109.75,412,21
10/26/2005,05:15,1109.75,1110.00,1109.75,1110.00,10,16
10/26/2005,05:16,1110.00,1110.00,1109.75,1109.75,21,15
10/26/2005,05:17,1109.75,1110.25,1109.75,1110.00,434,291
10/26/2005,05:18,1110.00,1110.00,1110.00,1110.00,112,0
10/26/2005,05:19,1109.75,1109.75,1109.75,1109.75,0,111
10/26/2005,05:20,1109.75,1109.75,1109.50,1109.50,0,2
10/26/2005,05:21,1109.75,1109.75,1109.75,1109.75,25,0
10/26/2005,05:22,1109.50,1110.00,1109.50,1109.75,100,128
10/26/2005,05:23,1109.75,1110.00,1109.75,1109.75,2,41
10/26/2005,05:24,1109.75,1109.75,1109.75,1109.75,0,4
10/26/2005,05:25,1110.00,1110.00,1110.00,1110.00,43,0
10/26/2005,05:26,1110.00,1110.00,1110.00,1110.00,238,0
10/26/2005,05:27,1110.00,1110.00,1109.75,1109.75,25,4
10/26/2005,05:28,1110.00,1110.00,1109.75,1110.00,29,1
10/26/2005,05:29,1109.75,1109.75,1109.75,1109.75,0,1
10/26/2005,05:30,1109.75,1110.00,1109.75,1109.75,25,142
10/26/2005,05:31,1109.75,1109.75,1109.75,1109.75,0,3
10/26/2005,05:33,1109.75,1109.75,1109.75,1109.75,0,25
10/26/2005,05:34,1109.50,1109.50,1109.50,1109.50,0,3
10/26/2005,05:35,1109.50,1109.50,1109.25,1109.50,64,195
10/26/2005,05:36,1109.50,1109.50,1109.50,1109.50,109,0
10/26/2005,05:37,1109.50,1109.50,1109.50,1109.50,22,0
10/26/2005,05:38,1109.50,1109.50,1109.25,1109.50,2,1
10/26/2005,05:39,1109.50,1109.50,1109.50,1109.50,131,0
10/26/2005,05:40,1109.50,1109.50,1109.50,1109.50,128,0
10/26/2005,05:42,1109.50,1109.75,1109.50,1109.75,188,0
10/26/2005,05:43,1109.75,1109.75,1109.75,1109.75,5,0
10/26/2005,05:44,1109.75,1109.75,1109.75,1109.75,123,0
10/26/2005,05:45,1109.50,1109.50,1109.50,1109.50,0,158
10/26/2005,05:46,1109.50,1109.50,1109.50,1109.50,0,127
10/26/2005,05:47,1109.50,1109.75,1109.25,1109.25,5,100
10/26/2005,05:48,1109.25,1109.50,1109.25,1109.50,29,1
10/26/2005,05:49,1109.50,1109.50,1109.50,1109.50,5,0
10/26/2005,05:51,1109.50,1109.50,1109.50,1109.50,1,0
10/26/2005,05:52,1109.50,1109.75,1109.50,1109.75,92,0
10/26/2005,05:53,1109.75,1109.75,1109.75,1109.75,23,0
10/26/2005,05:54,1109.75,1110.00,1109.75,1109.75,102,25
10/26/2005,05:55,1109.75,1109.75,1109.75,1109.75,0,1
10/26/2005,05:56,1109.75,1109.75,1109.75,1109.75,0,53
10/26/2005,05:58,1109.75,1109.75,1109.50,1109.50,0,2
10/26/2005,05:59,1109.75,1109.75,1109.75,1109.75,75,0
10/26/2005,06:00,1109.75,1109.75,1109.75,1109.75,8,0
10/26/2005,06:01,1109.50,1110.00,1109.50,1110.00,18,1
10/26/2005,06:02,1109.75,1109.75,1109.75,1109.75,0,24
10/26/2005,06:03,1109.75,1109.75,1109.75,1109.75,0,1
10/26/2005,06:04,1109.50,1109.75,1109.50,1109.75,1,4
10/26/2005,06:05,1109.50,1109.50,1109.50,1109.50,0,50
10/26/2005,06:06,1109.50,1109.75,1109.50,1109.75,141,206
10/26/2005,06:07,1109.75,1109.75,1109.75,1109.75,11,0
10/26/2005,06:08,1109.75,1109.75,1109.75,1109.75,6,0
10/26/2005,06:09,1109.75,1109.75,1109.50,1109.50,8,1
10/26/2005,06:10,1109.50,1109.50,1109.50,1109.50,0,2
10/26/2005,06:11,1109.50,1109.75,1109.50,1109.75,1,1
10/26/2005,06:12,1109.75,1109.75,1109.75,1109.75,1,0
10/26/2005,06:14,1109.75,1109.75,1109.75,1109.75,1,0
10/26/2005,06:15,1109.50,1109.50,1109.50,1109.50,0,4
10/26/2005,06:18,1109.50,1109.75,1109.50,1109.75,1,10
10/26/2005,06:19,1109.50,1109.50,1109.50,1109.50,0,2
10/26/2005,06:23,1109.50,1109.50,1109.50,1109.50,0,3
10/26/2005,06:24,1109.50,1109.50,1109.50,1109.50,0,1
10/26/2005,06:25,1109.50,1109.50,1109.25,1109.50,55,293
10/26/2005,06:27,1109.50,1109.50,1109.50,1109.50,8,0
10/26/2005,06:28,1109.50,1109.50,1109.50,1109.50,27,0
10/26/2005,06:29,1109.50,1109.50,1109.25,1109.25,154,10
10/26/2005,06:30,1109.25,1109.25,1109.25,1109.25,0,9
10/26/2005,06:32,1109.50,1109.75,1109.25,1109.50,60,43
10/26/2005,06:33,1109.50,1109.50,1109.50,1109.50,0,1
10/26/2005,06:34,1109.50,1109.50,1109.50,1109.50,0,29
10/26/2005,06:35,1109.50,1109.50,1109.50,1109.50,0,133
10/26/2005,06:36,1109.50,1109.50,1109.25,1109.25,57,131
10/26/2005,06:37,1109.25,1109.25,1109.25,1109.25,0,11
10/26/2005,06:38,1109.25,1109.25,1109.00,1109.00,25,124
10/26/2005,06:39,1109.25,1109.25,1109.00,1109.00,84,200
10/26/2005,06:40,1109.00,1109.00,1109.00,1109.00,0,196
10/26/2005,06:41,1108.75,1108.75,1107.75,1108.00,101,908
10/26/2005,06:42,1108.00,1108.00,1107.50,1107.75,323,316
10/26/2005,06:43,1107.75,1108.00,1107.50,1107.75,170,12
10/26/2005,06:44,1108.00,1108.25,1107.75,1108.00,360,15
10/26/2005,06:45,1107.75,1108.00,1107.75,1108.00,283,30
10/26/2005,06:46,1108.00,1108.25,1108.00,1108.00,9,23
10/26/2005,06:47,1108.00,1108.25,1107.75,1107.75,10,192
10/26/2005,06:48,1108.00,1108.25,1107.75,1108.00,119,128
10/26/2005,06:49,1108.00,1108.00,1108.00,1108.00,97,0
10/26/2005,06:50,1108.25,1108.25,1108.00,1108.00,1,143
10/26/2005,06:51,1107.75,1108.00,1107.75,1108.00,46,3
10/26/2005,06:52,1108.00,1108.00,1108.00,1108.00,68,0
10/26/2005,06:53,1108.00,1108.00,1108.00,1108.00,12,0
10/26/2005,06:54,1108.25,1108.25,1108.00,1108.25,3,71
10/26/2005,06:55,1108.00,1108.00,1108.00,1108.00,0,5
10/26/2005,06:56,1108.00,1108.00,1108.00,1108.00,0,100
10/26/2005,06:57,1108.00,1108.00,1107.75,1108.00,8,159
10/26/2005,06:58,1107.75,1107.75,1107.50,1107.75,13,477
10/26/2005,06:59,1107.50,1107.50,1107.25,1107.25,1,572
10/26/2005,07:00,1107.25,1107.75,1107.25,1107.75,410,158
10/26/2005,07:01,1107.50,1107.50,1107.25,1107.25,262,307
10/26/2005,07:02,1107.25,1107.25,1107.00,1107.00,51,873
10/26/2005,07:03,1107.25,1107.25,1106.00,1106.50,307,1426
10/26/2005,07:04,1106.50,1106.50,1106.25,1106.25,705,822
10/26/2005,07:05,1106.25,1106.50,1106.25,1106.25,590,321
10/26/2005,07:06,1106.25,1106.25,1106.00,1106.00,167,760
10/26/2005,07:07,1106.00,1106.50,1106.00,1106.50,170,53
10/26/2005,07:08,1106.50,1106.50,1106.50,1106.50,30,0
10/26/2005,07:09,1106.25,1106.50,1106.25,1106.50,331,353
10/26/2005,07:10,1106.50,1106.50,1105.50,1105.75,102,1281
10/26/2005,07:11,1106.00,1106.00,1105.25,1105.50,153,659
10/26/2005,07:12,1105.50,1106.00,1105.25,1106.00,935,71
10/26/2005,07:13,1105.75,1106.00,1105.75,1105.75,34,86
10/26/2005,07:14,1105.75,1106.00,1105.75,1106.00,228,85
10/26/2005,07:15,1106.00,1106.50,1106.00,1106.50,667,265
10/26/2005,07:16,1106.25,1106.50,1106.25,1106.25,8,29
10/26/2005,07:17,1106.25,1106.50,1106.00,1106.00,44,184
10/26/2005,07:18,1106.00,1106.00,1106.00,1106.00,0,474
10/26/2005,07:19,1106.25,1106.25,1105.75,1105.75,17,293
10/26/2005,07:20,1105.75,1106.00,1105.75,1105.75,5,88
10/26/2005,07:21,1105.75,1106.00,1105.75,1106.00,2,4
10/26/2005,07:22,1106.00,1106.00,1105.50,1105.75,11,301
10/26/2005,07:23,1105.75,1105.75,1105.50,1105.50,96,4
10/26/2005,07:24,1105.75,1105.75,1105.50,1105.75,121,10
10/26/2005,07:25,1105.75,1105.75,1104.50,1104.75,361,2283
10/26/2005,07:26,1104.50,1104.75,1104.00,1104.00,250,1167
10/26/2005,07:27,1104.00,1104.25,1103.00,1103.25,308,1330
10/26/2005,07:28,1103.25,1104.00,1102.75,1104.00,1255,814
10/26/2005,07:29,1103.75,1104.00,1103.00,1103.25,218,492
10/26/2005,07:30,1103.25,1103.50,1103.00,1103.00,352,606
10/26/2005,07:31,1102.75,1103.25,1102.75,1103.00,75,235
10/26/2005,07:32,1103.00,1104.00,1103.00,1103.75,714,388
10/26/2005,07:33,1104.00,1104.00,1103.50,1103.75,110,231
10/26/2005,07:34,1103.50,1103.75,1103.00,1103.50,368,258
10/26/2005,07:35,1103.75,1104.25,1103.50,1104.25,705,290
10/26/2005,07:36,1104.00,1104.25,1103.75,1104.25,609,316
10/26/2005,07:37,1104.00,1104.50,1104.00,1104.50,77,247
10/26/2005,07:38,1104.50,1104.75,1104.25,1104.50,510,4
10/26/2005,07:39,1104.75,1105.00,1104.50,1104.50,617,532
10/26/2005,07:40,1104.50,1104.75,1104.25,1104.50,192,218
10/26/2005,07:41,1104.50,1104.50,1104.25,1104.50,277,5
10/26/2005,07:42,1104.50,1104.75,1104.25,1104.50,6,44
10/26/2005,07:43,1104.25,1104.75,1104.00,1104.75,397,111
10/26/2005,07:44,1104.50,1104.75,1104.50,1104.50,2,121
10/26/2005,07:45,1104.50,1105.25,1104.25,1105.00,822,239
10/26/2005,07:46,1105.00,1105.25,1104.75,1105.00,126,36
10/26/2005,07:47,1105.00,1105.25,1105.00,1105.25,393,119
10/26/2005,07:48,1105.25,1105.25,1105.00,1105.00,123,68
10/26/2005,07:49,1105.25,1105.25,1105.00,1105.25,189,30
10/26/2005,07:50,1105.50,1105.50,1105.00,1105.00,48,655
10/26/2005,07:51,1105.00,1105.00,1105.00,1105.00,0,42
10/26/2005,07:52,1105.00,1105.25,1104.75,1104.75,3,354
10/26/2005,07:53,1105.00,1105.00,1104.25,1104.25,10,436
10/26/2005,07:54,1104.25,1104.50,1104.25,1104.50,108,452
10/26/2005,07:55,1104.50,1105.00,1104.50,1105.00,975,140
10/26/2005,07:56,1105.00,1105.25,1105.00,1105.00,15,136
10/26/2005,07:57,1105.00,1105.00,1104.50,1104.50,0,154
10/26/2005,07:58,1104.50,1104.75,1104.50,1104.75,119,53
10/26/2005,07:59,1104.50,1104.75,1104.50,1104.50,3,26
10/26/2005,08:00,1104.50,1104.75,1104.50,1104.75,180,12
10/26/2005,08:01,1104.75,1104.75,1104.00,1104.25,22,452
10/26/2005,08:02,1104.00,1104.25,1104.00,1104.00,4,433
10/26/2005,08:03,1104.00,1104.25,1104.00,1104.00,5,38
10/26/2005,08:04,1104.25,1104.25,1104.00,1104.25,70,8
10/26/2005,08:05,1104.25,1104.25,1104.00,1104.00,77,1
10/26/2005,08:06,1104.00,1104.25,1104.00,1104.25,27,4
10/26/2005,08:07,1104.25,1105.00,1104.25,1104.75,587,14
10/26/2005,08:08,1105.00,1105.00,1104.75,1105.00,43,509
10/26/2005,08:09,1104.75,1105.25,1104.75,1105.00,394,296
10/26/2005,08:10,1105.00,1105.25,1105.00,1105.00,23,188
10/26/2005,08:11,1105.00,1105.25,1105.00,1105.00,23,329
10/26/2005,08:12,1105.00,1105.25,1105.00,1105.00,11,124
10/26/2005,08:13,1105.00,1105.00,1104.75,1105.00,11,89
10/26/2005,08:14,1105.00,1105.00,1104.75,1104.75,143,27
10/26/2005,08:15,1104.75,1105.00,1104.75,1105.00,42,226
10/26/2005,08:16,1105.00,1105.00,1104.50,1104.50,123,167
10/26/2005,08:17,1104.75,1104.75,1104.50,1104.50,5,297
10/26/2005,08:18,1104.75,1104.75,1104.50,1104.50,1,10
10/26/2005,08:19,1104.50,1104.75,1104.50,1104.75,406,33
10/26/2005,08:20,1104.75,1104.75,1104.50,1104.75,312,23
10/26/2005,08:21,1104.50,1104.75,1104.50,1104.75,2,214
10/26/2005,08:22,1104.50,1104.50,1104.25,1104.50,189,80
10/26/2005,08:23,1104.50,1104.75,1104.50,1104.50,3,195
10/26/2005,08:24,1104.50,1104.50,1104.25,1104.25,0,241
10/26/2005,08:25,1104.25,1104.50,1104.25,1104.25,2,120
10/26/2005,08:26,1104.25,1104.50,1104.25,1104.25,185,68
10/26/2005,08:27,1104.25,1104.25,1104.00,1104.25,32,29
10/26/2005,08:28,1104.25,1104.50,1104.00,1104.25,155,3
10/26/2005,08:29,1104.25,1104.50,1104.25,1104.50,217,178
10/26/2005,08:30,1104.25,1104.50,1103.75,1104.00,199,595
10/26/2005,08:31,1104.00,1104.25,1103.50,1104.00,2012,1475
10/26/2005,08:32,1104.25,1104.25,1104.00,1104.25,615,943
10/26/2005,08:33,1104.25,1104.50,1104.00,1104.00,493,371
10/26/2005,08:34,1104.25,1104.25,1104.00,1104.25,814,153
10/26/2005,08:35,1104.00,1104.50,1103.50,1103.50,571,2034
10/26/2005,08:36,1103.50,1103.75,1102.75,1103.00,521,1992
10/26/2005,08:37,1103.00,1103.50,1102.50,1102.75,1655,2097
10/26/2005,08:38,1102.75,1102.75,1102.25,1102.50,1256,2008
10/26/2005,08:39,1102.75,1103.50,1102.50,1103.00,3069,1047
10/26/2005,08:40,1103.00,1103.25,1102.50,1102.75,847,1362
10/26/2005,08:41,1103.00,1103.75,1102.75,1103.50,1827,711
10/26/2005,08:42,1103.50,1103.75,1103.25,1103.75,1111,801
10/26/2005,08:43,1103.75,1103.75,1103.00,1103.50,699,1397
10/26/2005,08:44,1103.50,1104.25,1103.25,1104.25,2856,425
10/26/2005,08:45,1104.50,1105.75,1104.25,1105.50,3791,1157
10/26/2005,08:46,1105.75,1106.50,1105.50,1105.50,4956,2405
10/26/2005,08:47,1105.50,1106.50,1105.50,1106.00,2815,1693
10/26/2005,08:48,1106.25,1106.50,1105.25,1105.25,2056,2822
10/26/2005,08:49,1105.50,1106.50,1104.75,1106.25,3518,3004
10/26/2005,08:50,1106.25,1106.25,1105.50,1106.00,1076,1234
10/26/2005,08:51,1106.00,1106.50,1105.75,1106.25,793,673
10/26/2005,08:52,1106.25,1107.50,1106.25,1107.00,4858,2339
10/26/2005,08:53,1107.00,1108.00,1107.00,1107.50,3076,2711
10/26/2005,08:54,1107.50,1107.75,1107.25,1107.50,2799,1191
10/26/2005,08:55,1107.50,1107.75,1106.25,1106.50,864,2659
10/26/2005,08:56,1106.75,1108.75,1106.50,1108.25,5237,1459
10/26/2005,08:57,1108.50,1108.75,1107.75,1107.75,988,1844
10/26/2005,08:58,1107.75,1108.50,1107.00,1108.25,2347,1824
10/26/2005,08:59,1108.00,1108.25,1107.25,1107.75,1199,1124
10/26/2005,09:00,1107.75,1108.75,1107.50,1108.25,1794,1822
10/26/2005,09:01,1108.25,1108.25,1107.25,1107.50,1195,1482
10/26/2005,09:02,1107.25,1107.50,1106.50,1106.75,1026,2885
10/26/2005,09:03,1106.75,1107.25,1106.75,1107.25,839,279
10/26/2005,09:04,1107.25,1107.25,1106.50,1106.75,821,1413
10/26/2005,09:05,1106.75,1107.00,1105.75,1106.00,585,2707
10/26/2005,09:06,1105.75,1107.00,1105.50,1106.75,2592,1349
10/26/2005,09:07,1106.75,1107.00,1106.25,1106.50,297,1371
10/26/2005,09:08,1106.50,1107.75,1106.50,1107.75,1512,135
10/26/2005,09:09,1107.75,1109.25,1107.25,1108.75,5118,1779
10/26/2005,09:10,1108.75,1109.50,1108.25,1108.25,3530,2982
10/26/2005,09:11,1108.25,1108.75,1108.00,1108.25,805,954
10/26/2005,09:12,1108.25,1109.00,1108.25,1108.25,885,761
10/26/2005,09:13,1108.50,1110.25,1108.50,1110.25,6025,2571
10/26/2005,09:14,1110.25,1110.75,1109.75,1109.75,5987,1846
10/26/2005,09:15,1109.75,1110.75,1109.50,1110.25,4493,2151
10/26/2005,09:16,1110.25,1111.00,1109.75,1110.00,2361,2759
10/26/2005,09:17,1110.00,1110.75,1110.00,1110.50,2362,584
10/26/2005,09:18,1110.50,1110.50,1109.75,1109.75,1030,1344
10/26/2005,09:19,1109.75,1110.00,1109.25,1110.00,1406,2772
10/26/2005,09:20,1110.00,1110.75,1109.75,1110.50,1496,1849
10/26/2005,09:21,1110.25,1111.50,1110.25,1110.50,4518,2069
10/26/2005,09:22,1110.50,1111.75,1110.00,1110.25,2074,2343
10/26/2005,09:23,1110.25,1110.75,1110.00,1110.75,931,553
10/26/2005,09:24,1110.50,1110.75,1110.25,1110.50,422,497
10/26/2005,09:25,1110.50,1110.75,1110.25,1110.50,978,781
10/26/2005,09:26,1110.50,1110.75,1110.25,1110.50,733,251
10/26/2005,09:27,1110.50,1111.50,1110.50,1111.25,2521,521
10/26/2005,09:28,1111.00,1111.25,1110.50,1110.50,633,1089
10/26/2005,09:29,1110.75,1110.75,1110.25,1110.25,1009,530
10/26/2005,09:30,1110.25,1110.75,1110.00,1110.50,663,1341
10/26/2005,09:31,1110.50,1111.25,1109.50,1109.75,2074,2233
10/26/2005,09:32,1109.75,1111.00,1109.50,1110.25,2325,3320
10/26/2005,09:33,1110.25,1110.50,1109.75,1110.50,1734,723
10/26/2005,09:34,1110.25,1110.50,1109.50,1109.50,591,1979
10/26/2005,09:35,1109.25,1109.75,1109.25,1109.25,751,1088
10/26/2005,09:36,1109.25,1109.75,1108.25,1108.75,2886,4161
10/26/2005,09:37,1108.75,1109.50,1108.50,1109.00,1142,1327
10/26/2005,09:38,1108.75,1110.00,1108.75,1109.50,1221,1002
10/26/2005,09:39,1109.25,1110.00,1109.25,1109.75,823,423
10/26/2005,09:40,1109.75,1109.75,1108.00,1108.50,1120,3517
10/26/2005,09:41,1108.25,1108.75,1108.00,1108.50,2118,1164
10/26/2005,09:42,1108.75,1108.75,1107.75,1108.00,918,3784
10/26/2005,09:43,1108.00,1108.50,1107.75,1108.50,1158,892
10/26/2005,09:44,1108.25,1108.75,1108.25,1108.50,666,438
10/26/2005,09:45,1108.50,1108.75,1108.50,1108.50,296,39
10/26/2005,09:46,1108.50,1108.75,1108.00,1108.50,1198,1096
10/26/2005,09:47,1108.50,1109.25,1108.00,1109.25,2618,467
10/26/2005,09:48,1109.00,1109.25,1108.25,1108.25,446,757
10/26/2005,09:49,1108.25,1108.75,1108.25,1108.75,329,354
10/26/2005,09:50,1108.50,1109.00,1108.50,1108.75,531,507
10/26/2005,09:51,1108.75,1109.50,1108.75,1109.50,1307,314
10/26/2005,09:52,1109.50,1110.75,1109.50,1110.75,4224,1857
10/26/2005,09:53,1110.50,1111.75,1110.25,1111.50,4979,2184
10/26/2005,09:54,1111.25,1111.75,1111.00,1111.50,3072,1169
10/26/2005,09:55,1111.75,1111.75,1110.75,1110.75,947,2134
10/26/2005,09:56,1110.75,1111.00,1110.50,1110.75,1231,1400
10/26/2005,09:57,1110.75,1111.25,1110.50,1111.00,824,688
10/26/2005,09:58,1111.00,1112.00,1111.00,1112.00,5619,2527
10/26/2005,09:59,1111.75,1112.00,1111.50,1111.75,1170,1880
10/26/2005,10:00,1111.75,1112.25,1111.25,1111.25,4607,3373
10/26/2005,10:01,1111.25,1111.50,1110.75,1111.00,1183,1850
10/26/2005,10:02,1111.00,1111.00,1110.25,1110.50,586,1135
10/26/2005,10:03,1110.25,1111.00,1110.25,1110.50,1145,1354
10/26/2005,10:04,1110.50,1110.50,1110.00,1110.50,677,1633
10/26/2005,10:05,1110.25,1110.75,1110.25,1110.50,193,113
10/26/2005,10:06,1110.50,1110.75,1110.00,1110.25,357,1972
10/26/2005,10:07,1110.00,1110.75,1110.00,1110.50,353,202
10/26/2005,10:08,1110.25,1111.00,1110.25,1111.00,920,86
10/26/2005,10:09,1110.75,1111.00,1110.50,1110.75,248,538
10/26/2005,10:10,1110.75,1111.00,1110.50,1111.00,241,99
10/26/2005,10:11,1111.00,1111.75,1110.75,1111.75,2594,96
10/26/2005,10:12,1111.75,1111.75,1111.00,1111.25,1471,1746
10/26/2005,10:13,1111.25,1111.50,1111.00,1111.25,140,301
10/26/2005,10:14,1111.00,1112.00,1111.00,1111.50,1842,1074
10/26/2005,10:15,1111.50,1112.00,1111.00,1111.50,1857,2311
10/26/2005,10:16,1111.50,1111.50,1110.75,1111.00,651,998
10/26/2005,10:17,1111.00,1111.25,1110.50,1111.00,946,1312
10/26/2005,10:18,1111.00,1111.25,1110.00,1110.50,1110,4123
10/26/2005,10:19,1110.50,1110.75,1110.00,1110.00,897,739
10/26/2005,10:20,1110.25,1110.75,1110.00,1110.75,1990,1158
10/26/2005,10:21,1110.50,1111.00,1110.25,1111.00,628,321
10/26/2005,10:22,1111.00,1111.25,1110.50,1110.75,748,358
10/26/2005,10:23,1110.75,1110.75,1110.25,1110.25,318,424
10/26/2005,10:24,1110.50,1110.50,1110.25,1110.50,861,1311
10/26/2005,10:25,1110.50,1110.75,1110.00,1110.25,153,477
10/26/2005,10:26,1110.25,1111.00,1110.00,1110.75,908,355
10/26/2005,10:27,1110.75,1112.00,1110.50,1111.50,3583,1119
10/26/2005,10:28,1111.50,1113.50,1111.25,1113.50,10702,3464
10/26/2005,10:29,1113.25,1114.25,1113.00,1114.00,8027,4024
10/26/2005,10:30,1114.00,1114.25,1113.00,1113.25,1380,3621
10/26/2005,10:31,1113.00,1113.75,1113.00,1113.50,1934,1364
10/26/2005,10:32,1113.25,1113.25,1112.50,1112.75,686,2310
10/26/2005,10:33,1112.75,1113.00,1112.25,1112.50,1084,2127
10/26/2005,10:34,1112.50,1113.00,1112.25,1112.50,419,677
10/26/2005,10:35,1112.75,1113.25,1112.50,1113.00,1165,984
10/26/2005,10:36,1112.75,1113.00,1112.50,1113.00,396,280
10/26/2005,10:37,1112.75,1113.50,1112.75,1113.25,872,509
10/26/2005,10:38,1113.25,1113.50,1113.00,1113.50,920,491
10/26/2005,10:39,1113.25,1113.50,1113.00,1113.00,441,1224
10/26/2005,10:40,1113.00,1113.00,1112.50,1112.50,396,882
10/26/2005,10:41,1112.50,1112.75,1112.50,1112.75,243,463
10/26/2005,10:42,1112.75,1112.75,1112.50,1112.75,382,279
10/26/2005,10:43,1112.75,1113.25,1112.50,1113.00,1159,522
10/26/2005,10:44,1113.00,1113.25,1112.50,1112.75,542,1163
10/26/2005,10:45,1113.00,1113.00,1112.25,1112.25,723,1763
10/26/2005,10:46,1112.25,1112.50,1111.50,1111.75,701,2507
10/26/2005,10:47,1111.75,1112.50,1111.75,1112.25,805,542
10/26/2005,10:48,1112.25,1112.50,1111.75,1112.00,173,1263
10/26/2005,10:49,1111.75,1112.00,1111.50,1111.50,90,798
10/26/2005,10:50,1111.50,1112.00,1111.25,1111.75,922,2379
10/26/2005,10:51,1111.75,1112.00,1111.75,1111.75,178,463
10/26/2005,10:52,1112.00,1112.00,1111.25,1111.25,89,1124
10/26/2005,10:53,1111.25,1111.50,1110.25,1110.50,1120,2817
10/26/2005,10:54,1110.50,1111.50,1110.50,1110.75,1629,1446
10/26/2005,10:55,1110.50,1110.75,1110.25,1110.25,346,1508
10/26/2005,10:56,1110.25,1110.50,1109.75,1110.00,984,2199
10/26/2005,10:57,1109.75,1110.00,1109.50,1109.50,1020,2285
10/26/2005,10:58,1109.75,1110.00,1109.50,1110.00,796,208
10/26/2005,10:59,1109.75,1110.00,1109.00,1109.25,914,1777
10/26/2005,11:00,1109.50,1109.75,1109.25,1109.75,872,190
10/26/2005,11:01,1109.75,1109.75,1109.25,1109.50,202,854
10/26/2005,11:02,1109.50,1110.00,1109.50,1109.75,633,379
10/26/2005,11:03,1110.00,1110.25,1110.00,1110.25,721,64
10/26/2005,11:04,1110.00,1110.25,1108.75,1109.00,582,2831
10/26/2005,11:05,1109.00,1109.25,1108.00,1108.25,1188,4582
10/26/2005,11:06,1108.25,1109.00,1108.00,1108.75,1168,917
10/26/2005,11:07,1108.75,1109.50,1108.50,1109.50,1655,1156
10/26/2005,11:08,1109.25,1109.75,1109.25,1109.25,719,594
10/26/2005,11:09,1109.25,1109.50,1109.00,1109.25,245,1087
10/26/2005,11:10,1109.25,1109.25,1109.00,1109.00,414,22
10/26/2005,11:11,1109.25,1109.50,1109.00,1109.25,1026,254
10/26/2005,11:12,1109.50,1109.50,1108.00,1108.50,647,2151
10/26/2005,11:13,1108.50,1108.75,1108.00,1108.50,1187,738
10/26/2005,11:14,1108.25,1109.50,1108.25,1109.25,1584,228
10/26/2005,11:15,1109.25,1109.50,1108.75,1109.00,159,690
10/26/2005,11:16,1108.75,1109.00,1108.50,1108.75,54,338
10/26/2005,11:17,1108.75,1109.50,1108.75,1109.25,1402,398
10/26/2005,11:18,1109.25,1109.50,1109.25,1109.25,922,33
10/26/2005,11:19,1109.50,1109.50,1109.00,1109.50,168,358
10/26/2005,11:20,1109.25,1109.75,1109.25,1109.50,725,708
10/26/2005,11:21,1109.75,1109.75,1108.75,1109.25,94,737
10/26/2005,11:22,1109.25,1109.75,1109.25,1109.50,572,188
10/26/2005,11:23,1109.50,1109.50,1108.75,1109.25,178,628
10/26/2005,11:24,1109.25,1109.25,1108.75,1109.25,479,252
10/26/2005,11:25,1109.50,1109.50,1108.75,1109.00,19,313
10/26/2005,11:26,1109.00,1109.25,1109.00,1109.25,146,19
10/26/2005,11:27,1109.25,1109.25,1109.00,1109.00,22,69
10/26/2005,11:28,1109.00,1109.50,1109.00,1109.25,154,64
10/26/2005,11:29,1109.25,1109.50,1109.00,1109.25,45,773
10/26/2005,11:30,1109.25,1109.25,1109.00,1109.25,191,37
10/26/2005,11:31,1109.25,1109.50,1109.00,1109.25,297,70
10/26/2005,11:32,1109.25,1109.50,1109.25,1109.25,6,318
10/26/2005,11:33,1109.25,1110.25,1109.25,1110.00,1882,586
10/26/2005,11:34,1110.00,1110.00,1109.50,1110.00,597,570
10/26/2005,11:35,1110.00,1110.00,1109.75,1110.00,492,70
10/26/2005,11:36,1110.00,1110.00,1109.50,1109.75,117,1255
10/26/2005,11:37,1109.75,1109.75,1109.00,1109.00,15,794
10/26/2005,11:38,1109.00,1109.25,1109.00,1109.00,115,137
10/26/2005,11:39,1109.00,1109.25,1109.00,1109.00,8,210
10/26/2005,11:40,1109.00,1109.25,1108.25,1108.50,1112,2084
10/26/2005,11:41,1108.25,1108.75,1107.50,1107.75,1231,2386
10/26/2005,11:42,1108.00,1108.00,1107.50,1107.75,1290,1402
10/26/2005,11:43,1108.00,1108.00,1107.25,1107.75,1173,1476
10/26/2005,11:44,1107.75,1108.00,1107.00,1107.25,1225,2031
10/26/2005,11:45,1107.25,1107.50,1106.75,1107.25,1181,1250
10/26/2005,11:46,1107.00,1107.75,1107.00,1107.50,1115,706
10/26/2005,11:47,1107.50,1108.50,1107.25,1108.25,2298,717
10/26/2005,11:48,1108.25,1108.75,1108.25,1108.50,777,318
10/26/2005,11:49,1108.50,1108.50,1108.00,1108.00,104,402
10/26/2005,11:50,1108.00,1108.50,1107.50,1108.25,875,1061
10/26/2005,11:51,1108.25,1108.25,1108.00,1108.25,199,99
10/26/2005,11:52,1108.00,1108.25,1108.00,1108.00,5,70
10/26/2005,11:53,1108.25,1109.00,1108.25,1109.00,1191,330
10/26/2005,11:54,1109.00,1109.25,1108.75,1108.75,446,306
10/26/2005,11:55,1108.75,1109.00,1108.75,1109.00,69,96
10/26/2005,11:56,1108.75,1108.75,1108.25,1108.50,163,571
10/26/2005,11:57,1108.50,1108.75,1108.25,1108.25,35,186
10/26/2005,11:58,1108.25,1108.50,1108.25,1108.50,176,4
10/26/2005,11:59,1108.75,1109.25,1108.50,1108.75,1626,1204
10/26/2005,12:00,1108.75,1109.00,1108.75,1109.00,17,100
10/26/2005,12:01,1109.00,1109.00,1108.25,1108.75,504,1157
10/26/2005,12:02,1108.50,1109.00,1108.50,1108.50,800,359
10/26/2005,12:03,1108.50,1109.00,1108.25,1108.50,499,781
10/26/2005,12:04,1108.75,1108.75,1108.25,1108.50,125,131
10/26/2005,12:05,1108.50,1108.50,1107.75,1108.50,549,1377
10/26/2005,12:06,1108.50,1108.75,1108.25,1108.25,210,332
10/26/2005,12:07,1108.50,1108.50,1107.75,1108.25,1053,1113
10/26/2005,12:08,1108.25,1108.25,1107.75,1108.00,466,718
10/26/2005,12:09,1107.75,1108.00,1107.25,1107.50,375,857
10/26/2005,12:10,1107.25,1108.00,1107.25,1108.00,726,333
10/26/2005,12:11,1108.00,1108.75,1107.75,1108.00,992,993
10/26/2005,12:12,1108.00,1108.00,1107.00,1107.25,342,935
10/26/2005,12:13,1107.50,1107.75,1107.00,1107.50,655,534
10/26/2005,12:14,1107.25,1107.75,1106.25,1106.25,769,3989
10/26/2005,12:15,1106.25,1107.00,1106.25,1106.75,969,996
10/26/2005,12:16,1107.00,1107.25,1106.50,1106.50,702,751
10/26/2005,12:17,1106.50,1106.75,1106.00,1106.00,1231,1312
10/26/2005,12:18,1106.25,1106.75,1106.00,1106.50,1011,290
10/26/2005,12:19,1106.50,1106.75,1105.50,1105.75,923,2323
10/26/2005,12:20,1105.50,1106.00,1105.00,1105.25,503,2289
10/26/2005,12:21,1105.00,1105.25,1104.25,1104.75,3087,3801
10/26/2005,12:22,1104.75,1105.00,1104.50,1105.00,1575,2176
10/26/2005,12:23,1105.00,1105.50,1105.00,1105.00,1603,836
10/26/2005,12:24,1105.00,1105.75,1105.00,1105.25,1179,830
10/26/2005,12:25,1105.25,1105.75,1105.25,1105.25,392,1151
10/26/2005,12:26,1105.50,1106.00,1105.25,1105.75,930,433
10/26/2005,12:27,1105.75,1106.00,1105.50,1105.75,768,402
10/26/2005,12:28,1105.75,1105.75,1105.25,1105.50,274,758
10/26/2005,12:29,1105.50,1105.75,1105.50,1105.50,59,72
10/26/2005,12:30,1105.50,1106.50,1105.50,1106.25,1752,426
10/26/2005,12:31,1106.50,1106.75,1106.00,1106.50,1144,917
10/26/2005,12:32,1106.50,1106.50,1106.00,1106.25,715,493
10/26/2005,12:33,1106.25,1106.75,1105.75,1105.75,839,908
10/26/2005,12:34,1105.75,1106.25,1105.50,1105.75,539,383
10/26/2005,12:35,1106.00,1106.25,1105.50,1105.50,480,495
10/26/2005,12:36,1105.75,1106.25,1105.75,1106.00,428,194
10/26/2005,12:37,1106.00,1106.00,1105.50,1105.75,216,383
10/26/2005,12:38,1105.75,1106.00,1105.50,1105.50,260,390
10/26/2005,12:39,1105.75,1105.75,1105.00,1105.25,1178,1369
10/26/2005,12:40,1105.50,1105.75,1105.25,1105.50,486,462
10/26/2005,12:41,1105.50,1105.50,1104.00,1104.50,840,3772
10/26/2005,12:42,1104.50,1104.75,1104.00,1104.75,901,1764
10/26/2005,12:43,1104.50,1104.75,1104.00,1104.50,1085,1074
10/26/2005,12:44,1104.50,1105.00,1103.75,1104.75,2252,2328
10/26/2005,12:45,1105.00,1105.00,1104.25,1104.50,346,678
10/26/2005,12:46,1104.50,1105.00,1104.25,1105.00,811,178
10/26/2005,12:47,1105.00,1105.25,1104.25,1104.50,662,1011
10/26/2005,12:48,1104.50,1104.75,1104.25,1104.25,759,637
10/26/2005,12:49,1104.50,1104.75,1104.00,1104.25,577,737
10/26/2005,12:50,1104.25,1104.50,1103.00,1103.25,1663,5094
10/26/2005,12:51,1103.25,1103.75,1103.00,1103.25,3026,1491
10/26/2005,12:52,1103.50,1104.00,1103.25,1103.75,899,414
10/26/2005,12:53,1103.75,1104.75,1103.75,1104.50,2243,1073
10/26/2005,12:54,1104.50,1105.00,1104.50,1104.75,1126,827
10/26/2005,12:55,1104.75,1106.00,1104.75,1106.00,3188,1621
10/26/2005,12:56,1106.00,1106.00,1105.50,1105.75,2214,1360
10/26/2005,12:57,1105.75,1106.25,1105.50,1106.00,1542,1203
10/26/2005,12:58,1105.75,1106.00,1105.50,1105.50,249,1175
10/26/2005,12:59,1105.50,1106.25,1105.50,1106.00,1083,63
10/26/2005,13:00,1106.00,1106.25,1105.25,1105.75,990,1020
10/26/2005,13:01,1105.50,1105.75,1105.50,1105.50,11,502
10/26/2005,13:02,1105.50,1107.25,1105.50,1107.25,5053,1172
10/26/2005,13:03,1107.25,1108.50,1107.00,1108.50,4593,1924
10/26/2005,13:04,1108.25,1108.50,1107.50,1108.00,1840,1792
10/26/2005,13:05,1108.00,1108.50,1107.75,1108.00,1600,634
10/26/2005,13:06,1108.00,1108.75,1108.00,1108.25,1413,623
10/26/2005,13:07,1108.00,1108.25,1107.25,1107.50,421,1642
10/26/2005,13:08,1107.25,1107.50,1106.75,1107.25,838,1165
10/26/2005,13:09,1107.50,1107.50,1106.75,1107.00,447,825
10/26/2005,13:10,1107.25,1107.25,1107.00,1107.00,244,287
10/26/2005,13:11,1107.00,1107.75,1106.75,1107.50,1295,964
10/26/2005,13:12,1107.50,1108.25,1107.25,1107.50,864,632
10/26/2005,13:13,1107.75,1107.75,1106.75,1107.00,419,599
10/26/2005,13:14,1106.75,1107.25,1106.75,1106.75,595,287
10/26/2005,13:15,1106.75,1107.00,1106.50,1106.50,388,809
10/26/2005,13:16,1106.50,1107.25,1106.50,1107.25,346,14
10/26/2005,13:17,1107.25,1108.00,1106.75,1107.00,602,522
10/26/2005,13:18,1107.25,1107.25,1105.75,1106.00,400,1335
10/26/2005,13:19,1106.25,1106.75,1106.00,1106.50,898,570
10/26/2005,13:20,1106.75,1107.00,1106.50,1106.75,234,107
10/26/2005,13:21,1106.75,1108.00,1106.75,1107.50,1229,277
10/26/2005,13:22,1107.75,1108.00,1107.25,1107.50,643,429
10/26/2005,13:23,1107.50,1109.00,1107.50,1108.75,3580,510
10/26/2005,13:24,1108.75,1109.00,1108.00,1108.25,708,1032
10/26/2005,13:25,1108.50,1108.75,1108.25,1108.25,260,237
10/26/2005,13:26,1108.25,1108.50,1107.75,1107.75,21,828
10/26/2005,13:27,1107.75,1108.00,1106.75,1107.00,481,1522
10/26/2005,13:28,1106.75,1107.50,1106.75,1107.50,399,460
10/26/2005,13:29,1107.50,1107.50,1106.50,1106.75,319,939
10/26/2005,13:30,1106.75,1107.00,1106.50,1106.50,230,313
10/26/2005,13:31,1106.50,1107.00,1106.25,1106.75,523,285
10/26/2005,13:32,1106.75,1107.00,1106.00,1106.75,625,939
10/26/2005,13:33,1106.75,1107.00,1106.50,1106.50,218,360
10/26/2005,13:34,1106.75,1106.75,1105.75,1106.25,1027,1336
10/26/2005,13:35,1106.50,1106.50,1105.00,1105.25,398,2881
10/26/2005,13:36,1105.25,1105.25,1104.25,1104.75,1449,2034
10/26/2005,13:37,1104.50,1105.00,1104.50,1105.00,624,1178
10/26/2005,13:38,1104.75,1105.00,1104.00,1104.75,871,1775
10/26/2005,13:39,1104.75,1104.75,1104.25,1104.50,347,1069
10/26/2005,13:40,1104.25,1105.00,1104.25,1105.00,1798,628
10/26/2005,13:41,1105.25,1105.25,1104.25,1104.25,601,1722
10/26/2005,13:42,1104.25,1104.75,1104.25,1104.75,460,265
10/26/2005,13:43,1104.75,1105.00,1104.25,1104.50,623,896
10/26/2005,13:44,1104.25,1104.50,1103.50,1104.25,1765,2519
10/26/2005,13:45,1104.50,1105.00,1104.25,1104.50,446,687
10/26/2005,13:46,1104.50,1104.75,1104.25,1104.50,569,41
10/26/2005,13:47,1104.50,1104.75,1104.00,1104.50,387,474
10/26/2005,13:48,1104.75,1104.75,1104.00,1104.50,421,480
10/26/2005,13:49,1104.25,1104.75,1103.75,1104.00,524,1758
10/26/2005,13:50,1104.25,1105.00,1104.00,1104.75,1610,963
10/26/2005,13:51,1105.00,1105.00,1104.75,1105.00,132,265
10/26/2005,13:52,1104.75,1105.50,1104.75,1104.75,1965,1567
10/26/2005,13:53,1104.75,1104.75,1104.25,1104.50,249,773
10/26/2005,13:54,1104.50,1104.75,1104.25,1104.75,184,397
10/26/2005,13:55,1104.75,1105.25,1104.50,1104.75,404,291
10/26/2005,13:56,1105.00,1106.50,1104.75,1106.25,3294,938
10/26/2005,13:57,1106.25,1106.25,1105.50,1105.50,606,860
10/26/2005,13:58,1105.75,1105.75,1105.50,1105.75,229,71
10/26/2005,13:59,1105.50,1106.50,1105.50,1106.25,963,702
10/26/2005,14:00,1106.00,1106.25,1105.25,1105.75,582,1116
10/26/2005,14:01,1106.00,1106.00,1104.75,1105.00,132,1182
10/26/2005,14:02,1105.25,1106.00,1104.50,1106.00,1908,623
10/26/2005,14:03,1106.00,1106.00,1105.25,1105.50,91,847
10/26/2005,14:04,1105.25,1105.50,1105.00,1105.00,209,352
10/26/2005,14:05,1105.25,1106.00,1105.00,1106.00,1106,390
10/26/2005,14:06,1106.00,1107.50,1105.75,1107.00,3947,969
10/26/2005,14:07,1107.25,1107.50,1106.75,1106.75,865,629
10/26/2005,14:08,1106.75,1106.75,1106.25,1106.50,731,638
10/26/2005,14:09,1106.50,1107.00,1106.25,1107.00,592,296
10/26/2005,14:10,1107.00,1107.75,1106.75,1107.75,2072,567
10/26/2005,14:11,1107.50,1107.75,1106.25,1106.50,446,1623
10/26/2005,14:12,1106.50,1106.50,1106.00,1106.50,496,449
10/26/2005,14:13,1106.25,1106.50,1106.25,1106.50,187,64
10/26/2005,14:14,1106.50,1106.50,1105.75,1106.00,323,1286
10/26/2005,14:15,1106.25,1106.75,1106.00,1106.75,288,121
10/26/2005,14:16,1106.75,1107.00,1106.50,1107.00,660,27
10/26/2005,14:17,1107.25,1107.25,1106.75,1107.00,138,653
10/26/2005,14:18,1107.00,1107.75,1106.75,1107.50,1692,460
10/26/2005,14:19,1107.25,1107.50,1107.00,1107.25,319,264
10/26/2005,14:20,1107.50,1107.75,1107.25,1107.50,263,157
10/26/2005,14:21,1107.50,1108.50,1107.25,1107.75,3484,1307
10/26/2005,14:22,1107.75,1108.00,1107.00,1107.00,972,1329
10/26/2005,14:23,1107.00,1107.50,1107.00,1107.00,411,359
10/26/2005,14:24,1107.00,1107.50,1106.75,1107.25,720,579
10/26/2005,14:25,1107.00,1107.50,1107.00,1107.00,365,252
10/26/2005,14:26,1107.00,1107.25,1106.50,1106.75,528,804
10/26/2005,14:27,1106.75,1106.75,1106.25,1106.75,234,525
10/26/2005,14:28,1106.50,1106.75,1106.25,1106.25,29,678
10/26/2005,14:29,1106.25,1106.25,1105.50,1105.75,1301,4183
10/26/2005,14:30,1105.75,1106.50,1105.50,1106.00,1337,660
10/26/2005,14:31,1106.00,1106.00,1105.25,1105.25,253,1403
10/26/2005,14:32,1105.50,1106.00,1105.25,1105.50,1042,639
10/26/2005,14:33,1105.50,1106.00,1105.50,1106.00,210,424
10/26/2005,14:34,1105.75,1106.00,1105.00,1105.25,338,2012
10/26/2005,14:35,1105.50,1105.75,1104.25,1105.00,1424,2528
10/26/2005,14:36,1105.00,1105.25,1104.50,1104.75,902,426
10/26/2005,14:37,1105.00,1105.25,1104.50,1105.00,294,368
10/26/2005,14:38,1104.75,1105.00,1103.75,1104.00,2082,3340
10/26/2005,14:39,1104.25,1104.50,1103.50,1103.50,774,1571
10/26/2005,14:40,1103.50,1104.00,1103.25,1103.50,1106,1655
10/26/2005,14:41,1103.50,1103.75,1101.25,1101.50,3931,9178
10/26/2005,14:42,1101.50,1102.50,1101.50,1102.00,3041,1972
10/26/2005,14:43,1102.25,1102.25,1101.00,1101.25,2474,3965
10/26/2005,14:44,1101.25,1101.75,1101.00,1101.00,1396,1567
10/26/2005,14:45,1101.25,1101.75,1101.00,1101.50,2200,1356
10/26/2005,14:46,1101.50,1102.00,1101.25,1101.50,2083,1888
10/26/2005,14:47,1101.50,1102.75,1101.50,1102.50,3677,1056
10/26/2005,14:48,1102.50,1102.50,1101.75,1101.75,512,1647
10/26/2005,14:49,1102.00,1102.00,1101.25,1101.75,1152,2086
10/26/2005,14:50,1101.75,1101.75,1101.50,1101.75,1239,124
10/26/2005,14:51,1101.50,1102.00,1101.00,1101.25,1188,2301
10/26/2005,14:52,1101.25,1101.75,1101.00,1101.25,1519,1592
10/26/2005,14:53,1101.00,1101.50,1100.75,1101.25,1248,2718
10/26/2005,14:54,1101.25,1102.00,1101.25,1101.50,1474,400
10/26/2005,14:55,1101.75,1102.00,1101.50,1101.75,586,448
10/26/2005,14:56,1101.75,1101.75,1101.25,1101.25,995,776
10/26/2005,14:57,1101.50,1101.75,1101.25,1101.50,1145,620
10/26/2005,14:58,1101.75,1101.75,1101.25,1101.50,195,1442
10/26/2005,14:59,1101.50,1101.50,1101.00,1101.25,1929,2175
10/26/2005,15:00,1101.25,1101.75,1101.00,1101.75,1274,2519
10/26/2005,15:01,1101.75,1102.00,1101.25,1102.00,2653,3831
10/26/2005,15:02,1102.00,1102.50,1102.00,1102.25,2706,1549
10/26/2005,15:03,1102.00,1102.25,1101.50,1101.75,668,1110
10/26/2005,15:04,1101.75,1102.00,1101.50,1102.00,1363,655
10/26/2005,15:05,1102.00,1102.00,1101.75,1101.75,146,251
10/26/2005,15:06,1102.00,1102.00,1101.50,1101.75,689,767
10/26/2005,15:07,1102.00,1102.00,1101.50,1101.50,935,401
10/26/2005,15:08,1101.50,1102.00,1101.50,1101.75,287,338
10/26/2005,15:09,1102.00,1102.00,1101.50,1101.75,66,1055
10/26/2005,15:10,1101.75,1102.25,1101.50,1102.25,1673,315
10/26/2005,15:11,1102.00,1102.50,1102.00,1102.50,899,374
10/26/2005,15:12,1102.25,1102.50,1102.00,1102.00,285,573
10/26/2005,15:13,1102.00,1102.50,1102.00,1102.50,1548,395
10/26/2005,15:14,1102.50,1103.25,1102.50,1103.00,2016,1917
10/26/2005,15:15,1102.75,1103.25,1102.75,1103.00,2668,2137
10/26/2005,15:30,1102.50,1102.50,1102.50,1102.50,0,142
10/26/2005,15:31,1102.75,1102.75,1102.50,1102.75,19,143
10/26/2005,15:32,1102.75,1102.75,1102.25,1102.25,2,317
10/26/2005,15:33,1102.50,1102.50,1102.25,1102.50,12,28
10/26/2005,15:34,1102.50,1102.75,1102.25,1102.50,137,272
10/26/2005,15:35,1102.50,1102.75,1102.50,1102.75,86,227
10/26/2005,15:36,1102.75,1103.00,1102.50,1102.75,186,9
10/26/2005,15:37,1102.75,1102.75,1102.75,1102.75,0,173
10/26/2005,15:38,1102.75,1103.00,1102.75,1102.75,2,10
10/26/2005,15:39,1102.75,1102.75,1102.75,1102.75,0,9
10/26/2005,15:40,1102.75,1102.75,1102.75,1102.75,0,1
10/26/2005,15:41,1103.00,1103.00,1102.75,1102.75,5,92
10/26/2005,15:42,1102.75,1102.75,1102.75,1102.75,0,4
10/26/2005,15:43,1102.75,1102.75,1102.50,1102.75,7,4
10/26/2005,15:44,1102.75,1102.75,1102.75,1102.75,16,0
10/26/2005,15:45,1102.75,1102.75,1102.50,1102.50,11,20
10/26/2005,15:46,1102.50,1102.75,1102.50,1102.75,21,61
10/26/2005,15:47,1102.75,1102.75,1102.75,1102.75,25,0
10/26/2005,15:48,1102.50,1102.50,1102.50,1102.50,0,1
10/26/2005,15:49,1102.75,1102.75,1102.75,1102.75,16,0
10/26/2005,15:50,1102.75,1102.75,1102.50,1102.50,68,285
10/26/2005,15:51,1102.50,1102.75,1102.50,1102.75,2,2
10/26/2005,15:52,1102.75,1102.75,1102.50,1102.50,7,40
10/26/2005,15:53,1102.75,1102.75,1102.75,1102.75,9,0
10/26/2005,15:54,1102.50,1102.50,1102.50,1102.50,0,1
10/26/2005,15:55,1102.50,1102.75,1102.50,1102.50,20,123
10/26/2005,15:56,1102.50,1102.50,1102.50,1102.50,0,2
10/26/2005,15:57,1102.75,1102.75,1102.75,1102.75,2,0
10/26/2005,15:59,1102.50,1102.50,1102.50,1102.50,0,10
10/26/2005,16:00,1102.75,1102.75,1102.75,1102.75,35,0
10/26/2005,17:01,1102.75,1103.00,1102.50,1102.75,4,145
10/26/2005,17:02,1102.50,1102.75,1102.50,1102.75,3,40
10/26/2005,17:03,1102.50,1102.75,1102.50,1102.75,6,25
10/26/2005,17:04,1102.75,1102.75,1102.50,1102.50,2,106
10/26/2005,17:05,1102.50,1102.50,1102.25,1102.25,0,119
10/26/2005,17:06,1102.25,1102.25,1102.00,1102.00,3,126
10/26/2005,17:07,1102.25,1102.25,1102.25,1102.25,62,0
10/26/2005,17:08,1102.25,1102.25,1102.25,1102.25,3,0
10/26/2005,17:09,1102.00,1102.00,1102.00,1102.00,0,265
10/26/2005,17:10,1102.00,1102.25,1102.00,1102.25,8,1
10/26/2005,17:11,1102.00,1102.00,1102.00,1102.00,0,47
10/26/2005,17:14,1102.25,1102.25,1102.25,1102.25,3,0
10/26/2005,17:15,1102.00,1102.25,1102.00,1102.25,68,1
10/26/2005,17:16,1102.25,1102.25,1102.25,1102.25,2,0
10/26/2005,17:17,1102.25,1102.25,1102.25,1102.25,2,0
10/26/2005,17:18,1102.25,1102.25,1102.25,1102.25,15,0
10/26/2005,17:19,1102.25,1102.25,1102.00,1102.00,3,1
10/26/2005,17:20,1102.25,1102.25,1102.25,1102.25,2,0
10/26/2005,17:21,1102.25,1102.25,1102.25,1102.25,2,0
10/26/2005,17:22,1102.25,1102.25,1102.25,1102.25,8,0
10/26/2005,17:24,1102.25,1102.25,1102.25,1102.25,1,0
10/26/2005,17:25,1102.25,1102.25,1102.25,1102.25,7,0
10/26/2005,17:26,1102.00,1102.00,1102.00,1102.00,0,130
10/26/2005,17:27,1102.00,1102.00,1102.00,1102.00,0,6
10/26/2005,17:28,1102.00,1102.00,1102.00,1102.00,0,5
10/26/2005,17:29,1102.00,1102.00,1102.00,1102.00,0,5
10/26/2005,17:30,1101.75,1101.75,1101.75,1101.75,0,1
10/26/2005,17:31,1101.75,1102.00,1101.75,1102.00,6,100
10/26/2005,17:32,1102.00,1102.00,1102.00,1102.00,1,0
10/26/2005,17:33,1102.00,1102.00,1102.00,1102.00,3,0
10/26/2005,17:36,1102.00,1102.00,1102.00,1102.00,2,0
10/26/2005,17:37,1102.00,1102.00,1102.00,1102.00,74,0
10/26/2005,17:38,1102.00,1102.00,1102.00,1102.00,27,0
10/26/2005,17:39,1102.00,1102.00,1102.00,1102.00,1,0
10/26/2005,17:40,1101.75,1101.75,1101.75,1101.75,0,1
10/26/2005,17:41,1101.75,1102.00,1101.75,1102.00,1,2
10/26/2005,17:42,1101.75,1101.75,1101.75,1101.75,0,1
10/26/2005,17:43,1101.75,1101.75,1101.75,1101.75,0,1
10/26/2005,17:44,1102.00,1102.00,1102.00,1102.00,15,0
10/26/2005,17:45,1101.75,1101.75,1101.75,1101.75,0,20
10/26/2005,17:48,1101.75,1101.75,1101.75,1101.75,0,1
10/26/2005,17:50,1102.00,1102.00,1102.00,1102.00,87,0
10/26/2005,17:51,1102.00,1102.00,1102.00,1102.00,24,0
10/26/2005,17:52,1102.00,1102.00,1102.00,1102.00,1,0
10/26/2005,17:55,1102.00,1102.00,1102.00,1102.00,1,0
10/26/2005,17:56,1102.00,1102.00,1101.50,1101.75,3,205
10/26/2005,17:57,1101.75,1101.75,1101.75,1101.75,1,0
10/26/2005,17:58,1101.50,1101.75,1101.50,1101.75,3,1
10/26/2005,17:59,1101.50,1101.50,1101.50,1101.50,0,50
10/26/2005,18:00,1101.75,1101.75,1101.75,1101.75,2,0
10/26/2005,18:01,1101.75,1101.75,1101.50,1101.50,1,82
10/26/2005,18:02,1101.50,1101.50,1101.50,1101.50,0,32
10/26/2005,18:03,1101.50,1101.75,1101.50,1101.75,5,9
10/26/2005,18:04,1101.50,1101.50,1101.50,1101.50,0,21
10/26/2005,18:06,1101.75,1101.75,1101.75,1101.75,2,0
10/26/2005,18:07,1101.75,1101.75,1101.75,1101.75,5,0
10/26/2005,18:08,1101.50,1101.50,1101.50,1101.50,0,1
10/26/2005,18:10,1101.50,1101.50,1101.50,1101.50,0,1
10/26/2005,18:13,1101.50,1101.75,1101.50,1101.75,1,2
10/26/2005,18:16,1101.75,1101.75,1101.50,1101.75,4,3
10/26/2005,18:17,1101.50,1101.50,1101.50,1101.50,0,11
10/26/2005,18:18,1101.75,1101.75,1101.75,1101.75,1,0
10/26/2005,18:19,1101.75,1101.75,1101.75,1101.75,3,0
10/26/2005,18:20,1101.75,1101.75,1101.75,1101.75,1,0
10/26/2005,18:21,1101.50,1101.75,1101.50,1101.75,6,8
10/26/2005,18:22,1101.75,1101.75,1101.75,1101.75,5,0
10/26/2005,18:24,1101.75,1101.75,1101.75,1101.75,5,0
10/26/2005,18:25,1101.50,1101.75,1101.50,1101.75,2,95
10/26/2005,18:27,1101.75,1101.75,1101.50,1101.75,4,1
10/26/2005,18:28,1101.50,1101.50,1101.50,1101.50,0,22
10/26/2005,18:29,1101.50,1101.50,1101.50,1101.50,0,21
10/26/2005,18:30,1101.50,1101.50,1101.50,1101.50,0,9
10/26/2005,18:31,1101.50,1101.50,1101.50,1101.50,0,10
10/26/2005,18:32,1101.25,1101.25,1101.25,1101.25,0,2
10/26/2005,18:33,1101.50,1101.50,1101.50,1101.50,10,0
10/26/2005,18:34,1101.75,1101.75,1101.75,1101.75,1,0
10/26/2005,18:35,1101.75,1101.75,1101.50,1101.75,11,1
10/26/2005,18:36,1101.50,1101.50,1101.50,1101.50,0,7
10/26/2005,18:37,1101.50,1101.75,1101.50,1101.75,1,1
10/26/2005,18:39,1101.50,1101.50,1101.50,1101.50,0,2
10/26/2005,18:40,1101.75,1101.75,1101.75,1101.75,1,0
10/26/2005,18:41,1101.75,1101.75,1101.75,1101.75,1,0
10/26/2005,18:45,1101.75,1101.75,1101.75,1101.75,1,0
10/26/2005,18:47,1101.75,1101.75,1101.75,1101.75,84,0
10/26/2005,18:48,1101.75,1101.75,1101.75,1101.75,89,0
10/26/2005,18:50,1102.00,1102.00,1102.00,1102.00,3,0
10/26/2005,18:52,1102.00,1102.00,1102.00,1102.00,5,0
10/26/2005,18:54,1102.00,1102.00,1102.00,1102.00,1,0
10/26/2005,18:55,1102.00,1102.00,1102.00,1102.00,85,0
10/26/2005,18:56,1102.00,1102.25,1102.00,1102.00,6,5
10/26/2005,18:57,1102.25,1102.25,1102.25,1102.25,14,0
10/26/2005,18:58,1102.25,1102.25,1102.25,1102.25,23,0
10/26/2005,18:59,1102.25,1102.25,1102.25,1102.25,1,0
10/26/2005,19:01,1102.25,1102.25,1102.25,1102.25,1,0
10/26/2005,19:02,1102.25,1102.25,1102.25,1102.25,2,0
10/26/2005,19:03,1102.25,1102.25,1102.00,1102.25,22,2
10/26/2005,19:05,1102.25,1102.25,1102.25,1102.25,64,0
10/26/2005,19:09,1102.00,1102.00,1102.00,1102.00,0,22
10/26/2005,19:10,1102.00,1102.00,1102.00,1102.00,0,10
10/26/2005,19:15,1101.75,1101.75,1101.75,1101.75,0,1
10/26/2005,19:17,1101.75,1101.75,1101.75,1101.75,0,22
10/26/2005,19:18,1101.75,1102.00,1101.75,1102.00,4,2
10/26/2005,19:19,1102.00,1102.00,1102.00,1102.00,2,0
10/26/2005,19:20,1102.00,1102.00,1102.00,1102.00,2,0
10/26/2005,19:22,1102.00,1102.00,1102.00,1102.00,11,0
10/26/2005,19:23,1102.00,1102.00,1102.00,1102.00,2,0
10/26/2005,19:24,1102.00,1102.00,1102.00,1102.00,1,0
10/26/2005,19:25,1102.00,1102.00,1102.00,1102.00,11,0
10/26/2005,19:26,1102.00,1102.00,1102.00,1102.00,23,0
10/26/2005,19:27,1102.00,1102.00,1102.00,1102.00,3,0
10/26/2005,19:28,1102.25,1102.25,1102.25,1102.25,29,0
10/26/2005,19:29,1102.25,1102.50,1102.25,1102.50,52,0
10/26/2005,19:31,1102.50,1102.50,1102.50,1102.50,19,0
10/26/2005,19:32,1102.25,1102.25,1102.25,1102.25,0,25
10/26/2005,19:33,1102.25,1102.50,1102.25,1102.25,2,26
10/26/2005,19:34,1102.25,1102.25,1102.00,1102.00,0,7
10/26/2005,19:35,1102.25,1102.25,1102.25,1102.25,19,0
10/26/2005,19:36,1102.25,1102.25,1102.25,1102.25,15,0
10/26/2005,19:37,1102.50,1102.50,1102.50,1102.50,2,0
10/26/2005,19:38,1102.25,1102.25,1102.25,1102.25,0,4
10/26/2005,19:39,1102.25,1102.25,1102.25,1102.25,0,4
10/26/2005,19:40,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,19:46,1102.50,1102.50,1102.25,1102.25,2,2
10/26/2005,19:49,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,19:55,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,19:57,1102.25,1102.25,1102.25,1102.25,0,12
10/26/2005,19:58,1102.50,1102.50,1102.50,1102.50,1,0
10/26/2005,19:59,1102.50,1102.50,1102.50,1102.50,1,0
10/26/2005,20:02,1102.25,1102.50,1102.25,1102.50,30,7
10/26/2005,20:04,1102.50,1102.50,1102.50,1102.50,5,0
10/26/2005,20:05,1102.50,1102.50,1102.50,1102.50,4,0
10/26/2005,20:06,1102.25,1102.50,1102.25,1102.50,1,12
10/26/2005,20:08,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,20:15,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,20:16,1102.50,1102.50,1102.50,1102.50,1,0
10/26/2005,20:17,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,20:18,1102.50,1102.50,1102.50,1102.50,32,0
10/26/2005,20:23,1102.50,1102.50,1102.50,1102.50,1,0
10/26/2005,20:25,1102.50,1102.50,1102.50,1102.50,6,0
10/26/2005,20:26,1102.50,1102.50,1102.25,1102.25,1,2
10/26/2005,20:27,1102.50,1102.50,1102.50,1102.50,2,0
10/26/2005,20:30,1102.50,1102.50,1102.50,1102.50,1,0
10/26/2005,20:31,1102.25,1102.25,1102.25,1102.25,0,5
10/26/2005,20:32,1102.50,1102.50,1102.50,1102.50,43,0
10/26/2005,20:33,1102.50,1102.50,1102.50,1102.50,14,0
10/26/2005,20:34,1102.75,1102.75,1102.50,1102.50,2,3
10/26/2005,20:37,1102.50,1102.50,1102.50,1102.50,0,1
10/26/2005,20:40,1102.50,1102.50,1102.50,1102.50,0,3
10/26/2005,20:41,1102.25,1102.50,1102.25,1102.50,7,1
10/26/2005,20:42,1102.50,1102.50,1102.50,1102.50,4,0
10/26/2005,20:48,1102.25,1102.25,1102.25,1102.25,0,5
10/26/2005,20:49,1102.50,1102.50,1102.50,1102.50,1,0
10/26/2005,20:51,1102.25,1102.25,1102.25,1102.25,0,15
10/26/2005,20:52,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,20:53,1102.25,1102.25,1102.25,1102.25,0,10
10/26/2005,21:01,1102.25,1102.25,1102.25,1102.25,0,10
10/26/2005,21:03,1102.25,1102.25,1102.25,1102.25,0,6
10/26/2005,21:04,1102.25,1102.25,1102.25,1102.25,0,2
10/26/2005,21:06,1102.25,1102.25,1102.25,1102.25,0,4
10/26/2005,21:07,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,21:08,1102.50,1102.50,1102.50,1102.50,1,0
10/26/2005,21:12,1102.25,1102.25,1102.25,1102.25,0,30
10/26/2005,21:13,1102.25,1102.25,1102.25,1102.25,0,14
10/26/2005,21:14,1102.50,1102.50,1102.50,1102.50,45,0
10/26/2005,21:20,1102.50,1102.75,1102.50,1102.75,2,0
10/26/2005,21:21,1102.50,1102.50,1102.50,1102.50,0,2
10/26/2005,21:23,1102.50,1102.50,1102.50,1102.50,0,2
10/26/2005,21:24,1102.50,1102.50,1102.50,1102.50,0,1
10/26/2005,21:26,1102.50,1102.50,1102.50,1102.50,0,10
10/26/2005,21:28,1102.50,1102.50,1102.50,1102.50,0,1
10/26/2005,21:30,1102.75,1102.75,1102.50,1102.50,1,1
10/26/2005,21:34,1102.50,1102.50,1102.50,1102.50,0,1
10/26/2005,21:35,1102.75,1102.75,1102.75,1102.75,1,0
10/26/2005,21:39,1102.75,1102.75,1102.75,1102.75,3,0
10/26/2005,21:41,1102.75,1102.75,1102.75,1102.75,5,0
10/26/2005,21:43,1102.50,1102.50,1102.50,1102.50,0,1
10/26/2005,21:44,1102.75,1102.75,1102.75,1102.75,1,0
10/26/2005,21:45,1102.75,1102.75,1102.75,1102.75,1,0
10/26/2005,21:47,1102.75,1102.75,1102.75,1102.75,60,0
10/26/2005,21:48,1102.75,1102.75,1102.75,1102.75,5,0
10/26/2005,21:52,1102.75,1102.75,1102.75,1102.75,1,0
10/26/2005,21:55,1102.75,1102.75,1102.75,1102.75,5,0
10/26/2005,21:56,1102.75,1102.75,1102.75,1102.75,8,0
10/26/2005,21:57,1102.75,1103.00,1102.75,1103.00,34,0
10/26/2005,21:58,1103.00,1103.00,1103.00,1103.00,2,0
10/26/2005,21:59,1103.00,1103.00,1103.00,1103.00,8,0
10/26/2005,22:00,1103.00,1103.00,1102.75,1102.75,3,1
10/26/2005,22:02,1102.75,1102.75,1102.75,1102.75,0,2
10/26/2005,22:03,1103.00,1103.00,1103.00,1103.00,169,0
10/26/2005,22:04,1103.00,1103.00,1103.00,1103.00,40,0
10/26/2005,22:06,1102.75,1102.75,1102.75,1102.75,0,30
10/26/2005,22:07,1102.75,1103.00,1102.75,1102.75,2,12
10/26/2005,22:08,1103.00,1103.00,1103.00,1103.00,65,0
10/26/2005,22:12,1103.00,1103.00,1102.75,1103.00,293,1
10/26/2005,22:13,1103.00,1103.00,1103.00,1103.00,6,0
10/26/2005,22:16,1103.00,1103.00,1103.00,1103.00,10,0
10/26/2005,22:17,1102.75,1102.75,1102.75,1102.75,0,1
10/26/2005,22:18,1102.75,1102.75,1102.50,1102.50,0,99
10/26/2005,22:19,1102.25,1102.50,1102.25,1102.50,2,2
10/26/2005,22:20,1102.25,1102.25,1102.25,1102.25,0,1
10/26/2005,22:21,1102.50,1102.50,1102.50,1102.50,50,0
10/26/2005,22:26,1102.50,1102.50,1102.50,1102.50,1,0
10/26/2005,22:27,1102.75,1102.75,1102.50,1102.50,3,5
10/26/2005,22:28,1102.50,1102.50,1102.50,1102.50,0,3
10/26/2005,22:29,1102.50,1102.50,1101.75,1101.75,70,264
10/26/2005,22:30,1101.75,1101.75,1101.75,1101.75,0,2
10/26/2005,22:31,1102.00,1102.00,1101.50,1101.50,2,21
10/26/2005,22:32,1101.50,1101.50,1101.00,1101.00,9,515
10/26/2005,22:33,1101.25,1101.25,1100.75,1101.00,45,81
10/26/2005,22:34,1101.00,1101.00,1099.00,1100.00,189,870
10/26/2005,22:35,1099.50,1100.00,1099.50,1099.75,33,43
10/26/2005,22:36,1099.75,1099.75,1099.00,1099.25,14,179
10/26/2005,22:37,1099.75,1099.75,1099.50,1099.50,46,13
10/26/2005,22:38,1099.50,1099.50,1099.00,1099.50,40,200
10/26/2005,22:39,1099.25,1099.50,1099.25,1099.50,39,1
10/26/2005,22:40,1099.50,1100.00,1099.50,1099.50,42,5
10/26/2005,22:41,1099.50,1099.75,1099.50,1099.75,1,4
10/26/2005,22:42,1099.75,1099.75,1099.00,1099.50,3,216
10/26/2005,22:43,1099.25,1099.25,1099.00,1099.25,2,79
10/26/2005,22:44,1099.50,1099.50,1099.50,1099.50,3,0
10/26/2005,22:45,1099.25,1099.50,1099.25,1099.50,23,42
10/26/2005,22:46,1099.50,1100.00,1099.50,1100.00,7,0
10/26/2005,22:47,1099.50,1100.00,1099.25,1099.25,6,35
10/26/2005,22:48,1099.25,1099.25,1098.50,1098.75,33,317
10/26/2005,22:49,1098.75,1098.75,1097.75,1098.25,72,308
10/26/2005,22:50,1098.25,1098.25,1096.50,1096.50,101,592
10/26/2005,22:51,1096.50,1097.00,1096.25,1096.50,33,54
10/26/2005,22:52,1096.50,1096.50,1096.00,1096.50,33,138
10/26/2005,22:53,1096.25,1096.75,1096.00,1096.75,149,56
10/26/2005,22:54,1096.75,1097.00,1096.75,1096.75,22,63
10/26/2005,22:55,1096.75,1096.75,1096.50,1096.75,2,17
10/26/2005,22:56,1097.00,1097.50,1097.00,1097.50,52,10
10/26/2005,22:57,1097.50,1098.00,1097.50,1097.75,38,5
10/26/2005,22:58,1097.50,1097.50,1097.00,1097.25,19,34
10/26/2005,22:59,1097.50,1097.50,1097.25,1097.50,15,3
10/26/2005,23:00,1097.50,1097.75,1097.00,1097.25,78,51
10/26/2005,23:01,1097.00,1097.00,1096.75,1097.00,5,24
10/26/2005,23:02,1097.25,1097.25,1097.25,1097.25,53,0
10/26/2005,23:03,1097.25,1097.75,1097.25,1097.50,44,1
10/26/2005,23:04,1097.50,1097.75,1097.50,1097.75,38,1
10/26/2005,23:05,1097.75,1097.75,1097.75,1097.75,20,0
10/26/2005,23:06,1097.75,1098.25,1097.75,1098.25,54,2
10/26/2005,23:07,1098.25,1098.75,1098.25,1098.25,14,52
10/26/2005,23:08,1098.50,1099.50,1098.50,1099.00,128,46
10/26/2005,23:09,1099.00,1099.00,1099.00,1099.00,0,10
10/26/2005,23:10,1099.00,1099.00,1098.75,1098.75,0,45
10/26/2005,23:11,1098.75,1099.50,1098.50,1099.25,83,50
10/26/2005,23:12,1099.25,1099.25,1099.00,1099.00,5,64
10/26/2005,23:13,1099.00,1099.00,1098.75,1098.75,0,13
10/26/2005,23:14,1099.00,1099.00,1099.00,1099.00,9,0
10/26/2005,23:15,1099.00,1099.25,1099.00,1099.25,32,9
10/26/2005,23:16,1099.00,1099.00,1099.00,1099.00,0,10
10/26/2005,23:17,1099.25,1099.25,1099.00,1099.25,3,20
10/26/2005,23:18,1099.00,1099.00,1099.00,1099.00,0,1
10/26/2005,23:19,1099.25,1099.25,1099.25,1099.25,2,0
10/26/2005,23:20,1099.00,1099.00,1099.00,1099.00,0,23
10/26/2005,23:21,1099.25,1099.25,1099.00,1099.00,4,14
10/26/2005,23:22,1099.00,1099.00,1098.75,1099.00,6,53
10/26/2005,23:23,1098.75,1099.00,1098.75,1098.75,1,9
10/26/2005,23:24,1098.50,1099.00,1098.50,1098.75,2,2
10/26/2005,23:25,1098.50,1098.75,1098.25,1098.50,2,104
10/26/2005,23:26,1098.50,1099.00,1098.50,1099.00,1,1
10/26/2005,23:27,1098.50,1099.00,1098.50,1098.75,2,3
10/26/2005,23:28,1098.50,1098.50,1098.50,1098.50,0,3
10/26/2005,23:29,1098.50,1098.75,1098.50,1098.50,2,22
10/26/2005,23:30,1098.50,1098.50,1098.25,1098.25,14,13
10/26/2005,23:31,1098.50,1098.50,1098.25,1098.50,11,5
10/26/2005,23:32,1098.50,1098.50,1098.00,1098.00,7,61
10/26/2005,23:33,1098.25,1098.25,1098.00,1098.25,24,14
10/26/2005,23:36,1098.25,1098.25,1098.25,1098.25,1,0
10/26/2005,23:37,1098.25,1098.25,1098.25,1098.25,35,0
10/26/2005,23:38,1098.25,1098.50,1098.25,1098.50,7,0
10/26/2005,23:39,1098.50,1098.50,1098.50,1098.50,21,0
10/26/2005,23:44,1098.25,1098.25,1098.25,1098.25,0,1
10/26/2005,23:45,1098.25,1098.25,1098.25,1098.25,0,6
10/26/2005,23:46,1098.00,1098.00,1098.00,1098.00,0,1
10/26/2005,23:47,1098.00,1098.00,1098.00,1098.00,0,1
10/26/2005,23:48,1098.25,1098.25,1098.25,1098.25,3,0
10/26/2005,23:49,1098.25,1098.25,1098.25,1098.25,5,0
10/26/2005,23:50,1098.00,1098.00,1098.00,1098.00,0,1
10/26/2005,23:51,1098.25,1098.25,1098.25,1098.25,7,0
10/26/2005,23:52,1098.25,1098.25,1098.25,1098.25,2,0
10/26/2005,23:53,1098.50,1098.50,1098.25,1098.25,2,2
10/26/2005,23:54,1098.00,1098.25,1098.00,1098.25,5,11
10/26/2005,23:55,1098.25,1098.25,1098.25,1098.25,1,0
10/26/2005,23:56,1098.25,1098.25,1098.25,1098.25,4,0
10/26/2005,23:57,1098.50,1098.50,1098.50,1098.50,20,0
10/26/2005,23:58,1098.25,1098.50,1098.25,1098.50,1,1
10/26/2005,23:59,1098.50,1098.75,1098.50,1098.75,11,0
10/27/2005,00:00,1098.25,1098.25,1098.25,1098.25,0,1
10/27/2005,00:02,1098.75,1098.75,1098.50,1098.50,17,2
10/27/2005,00:04,1098.75,1098.75,1098.75,1098.75,10,0
10/27/2005,00:05,1098.75,1098.75,1098.50,1098.50,5,1
10/27/2005,00:06,1098.75,1098.75,1098.50,1098.50,17,4
10/27/2005,00:07,1098.75,1098.75,1098.75,1098.75,1,0
10/27/2005,00:08,1098.75,1099.00,1098.50,1099.00,5,1
10/27/2005,00:09,1098.75,1098.75,1098.75,1098.75,0,6
10/27/2005,00:10,1098.75,1098.75,1098.75,1098.75,0,23
10/27/2005,00:12,1098.75,1098.75,1098.75,1098.75,0,2
10/27/2005,00:13,1098.50,1098.75,1098.25,1098.75,5,14
10/27/2005,00:15,1098.50,1098.50,1098.50,1098.50,0,1
10/27/2005,00:16,1098.75,1098.75,1098.75,1098.75,3,0
10/27/2005,00:17,1099.00,1099.00,1099.00,1099.00,26,0
10/27/2005,00:18,1099.00,1099.00,1098.75,1098.75,13,2
10/27/2005,00:19,1099.00,1099.00,1098.75,1098.75,1,5
10/27/2005,00:22,1098.75,1098.75,1098.75,1098.75,0,1
10/27/2005,00:23,1099.00,1099.25,1099.00,1099.25,104,0
10/27/2005,00:24,1099.00,1099.00,1099.00,1099.00,0,18
10/27/2005,00:26,1099.00,1099.50,1099.00,1099.50,107,1
10/27/2005,00:27,1099.50,1099.50,1099.25,1099.50,29,1
10/27/2005,00:28,1099.75,1100.00,1099.75,1100.00,238,85
10/27/2005,00:29,1100.00,1100.00,1099.75,1100.00,71,2
10/27/2005,00:30,1100.00,1100.00,1099.75,1099.75,13,3
10/27/2005,00:31,1100.00,1100.00,1100.00,1100.00,15,0
10/27/2005,00:32,1100.00,1100.00,1100.00,1100.00,55,0
10/27/2005,00:33,1100.00,1100.00,1099.75,1099.75,2,1
10/27/2005,00:34,1100.00,1100.00,1100.00,1100.00,43,0
10/27/2005,00:35,1100.00,1100.00,1099.75,1100.00,12,20
10/27/2005,00:36,1100.00,1100.00,1100.00,1100.00,20,0
10/27/2005,00:37,1100.25,1100.25,1100.00,1100.25,2,3
10/27/2005,00:39,1100.00,1100.00,1100.00,1100.00,0,7
10/27/2005,00:40,1100.25,1100.25,1100.25,1100.25,1,0
10/27/2005,00:42,1100.25,1100.25,1100.00,1100.25,4,3
10/27/2005,00:43,1100.00,1100.50,1100.00,1100.50,78,3
10/27/2005,00:44,1100.25,1100.25,1100.25,1100.25,0,1
10/27/2005,00:46,1100.25,1100.25,1100.00,1100.00,0,11
10/27/2005,00:47,1100.25,1100.25,1100.25,1100.25,1,0
10/27/2005,00:51,1100.25,1100.25,1100.25,1100.25,25,0
10/27/2005,00:52,1100.25,1100.50,1100.00,1100.50,162,2
10/27/2005,00:53,1100.25,1100.50,1100.25,1100.50,5,1
10/27/2005,00:54,1100.50,1100.50,1100.50,1100.50,4,0
10/27/2005,00:55,1100.50,1100.50,1100.50,1100.50,61,0
10/27/2005,00:56,1100.50,1100.50,1100.50,1100.50,2,0
10/27/2005,00:58,1100.50,1100.50,1100.25,1100.25,16,2
10/27/2005,00:59,1100.25,1100.25,1100.25,1100.25,0,1
10/27/2005,01:00,1100.25,1100.25,1100.25,1100.25,0,2
10/27/2005,01:02,1100.50,1100.50,1100.25,1100.25,8,5
10/27/2005,01:03,1100.25,1100.25,1100.25,1100.25,0,25
10/27/2005,01:04,1100.25,1100.25,1100.25,1100.25,0,9
10/27/2005,01:06,1100.25,1100.25,1100.25,1100.25,0,3
10/27/2005,01:07,1100.25,1100.25,1100.25,1100.25,0,5
10/27/2005,01:08,1100.25,1100.25,1100.25,1100.25,0,5
10/27/2005,01:11,1100.25,1100.25,1100.25,1100.25,0,2
10/27/2005,01:12,1100.25,1101.25,1100.25,1100.75,402,123
10/27/2005,01:13,1100.50,1102.00,1100.50,1102.00,598,74
10/27/2005,01:14,1101.75,1101.75,1101.50,1101.75,2,68
10/27/2005,01:15,1101.75,1101.75,1101.50,1101.50,1,19
10/27/2005,01:16,1101.50,1101.50,1101.00,1101.00,0,33
10/27/2005,01:17,1101.00,1101.00,1101.00,1101.00,0,10
10/27/2005,01:18,1101.00,1101.00,1101.00,1101.00,0,25
10/27/2005,01:19,1101.00,1101.00,1101.00,1101.00,0,25
10/27/2005,01:21,1101.00,1101.00,1100.75,1101.00,8,13
10/27/2005,01:22,1101.00,1101.00,1101.00,1101.00,2,0
10/27/2005,01:23,1101.00,1101.00,1100.75,1100.75,1,3
10/27/2005,01:24,1101.00,1101.25,1101.00,1101.25,23,0
10/27/2005,01:25,1101.25,1101.25,1101.00,1101.00,100,13
10/27/2005,01:26,1101.00,1101.00,1101.00,1101.00,0,4
10/27/2005,01:28,1101.00,1101.00,1101.00,1101.00,0,11
10/27/2005,01:29,1101.00,1101.00,1101.00,1101.00,0,3
10/27/2005,01:30,1101.00,1101.00,1101.00,1101.00,0,1
10/27/2005,01:32,1100.75,1100.75,1100.75,1100.75,0,37
10/27/2005,01:33,1100.50,1100.75,1100.50,1100.75,6,1
10/27/2005,01:34,1100.75,1100.75,1100.75,1100.75,20,0
10/27/2005,01:35,1100.75,1100.75,1100.75,1100.75,30,0
10/27/2005,01:36,1100.50,1100.50,1100.25,1100.50,3,19
10/27/2005,01:37,1100.50,1100.75,1100.50,1100.75,25,0
10/27/2005,01:38,1100.75,1100.75,1100.75,1100.75,5,0
10/27/2005,01:39,1100.75,1100.75,1100.75,1100.75,10,0
10/27/2005,01:40,1100.75,1100.75,1100.75,1100.75,4,0
10/27/2005,01:41,1100.50,1100.50,1100.50,1100.50,0,28
10/27/2005,01:42,1100.50,1100.50,1100.50,1100.50,0,22
10/27/2005,01:43,1100.25,1100.25,1100.25,1100.25,0,31
10/27/2005,01:44,1100.25,1100.25,1100.25,1100.25,0,5
10/27/2005,01:45,1100.25,1100.25,1099.75,1100.00,18,44
10/27/2005,01:46,1100.00,1100.00,1099.75,1099.75,6,35
10/27/2005,01:47,1099.75,1099.75,1099.50,1099.50,0,17
10/27/2005,01:48,1099.75,1099.75,1099.75,1099.75,5,0
10/27/2005,01:49,1099.75,1099.75,1099.75,1099.75,30,0
10/27/2005,01:50,1099.75,1100.00,1099.75,1100.00,13,0
10/27/2005,01:52,1099.75,1099.75,1099.75,1099.75,0,25
10/27/2005,01:53,1100.00,1100.25,1100.00,1100.00,20,64
10/27/2005,01:54,1100.00,1100.25,1100.00,1100.25,100,1
10/27/2005,01:55,1100.25,1100.25,1100.25,1100.25,8,0
10/27/2005,01:56,1100.50,1100.75,1100.50,1100.75,73,0
10/27/2005,01:57,1100.50,1100.75,1100.50,1100.75,20,1
10/27/2005,01:58,1100.50,1100.75,1100.50,1100.50,1,5
10/27/2005,01:59,1100.75,1100.75,1100.50,1100.50,51,1
10/27/2005,02:00,1100.75,1100.75,1100.75,1100.75,10,0
10/27/2005,02:01,1100.75,1101.00,1100.75,1101.00,362,0
10/27/2005,02:02,1101.00,1101.00,1101.00,1101.00,192,0
10/27/2005,02:03,1101.00,1101.00,1100.75,1101.00,211,23
10/27/2005,02:04,1101.00,1101.00,1101.00,1101.00,126,0
10/27/2005,02:05,1101.00,1101.00,1100.75,1101.00,3,25
10/27/2005,02:06,1100.75,1100.75,1100.50,1100.50,0,249
10/27/2005,02:07,1100.25,1100.25,1100.00,1100.25,126,41
10/27/2005,02:08,1100.25,1100.50,1100.25,1100.50,124,0
10/27/2005,02:09,1100.50,1100.50,1100.50,1100.50,6,0
10/27/2005,02:10,1100.75,1101.00,1100.75,1100.75,75,13
10/27/2005,02:11,1100.50,1101.25,1100.50,1101.25,304,31
10/27/2005,02:12,1101.25,1101.50,1101.25,1101.50,167,11
10/27/2005,02:13,1101.50,1101.75,1101.50,1101.50,17,57
10/27/2005,02:14,1101.50,1101.50,1101.50,1101.50,0,16
10/27/2005,02:15,1101.25,1101.25,1101.00,1101.00,3,46
10/27/2005,02:16,1101.25,1101.75,1101.25,1101.75,242,0
10/27/2005,02:17,1101.75,1101.75,1101.50,1101.50,20,9
10/27/2005,02:18,1101.75,1102.00,1101.50,1101.75,162,11
10/27/2005,02:19,1101.50,1101.75,1101.50,1101.50,10,29
10/27/2005,02:20,1101.25,1101.25,1101.00,1101.00,0,118
10/27/2005,02:21,1101.25,1101.25,1101.00,1101.25,8,9
10/27/2005,02:22,1101.25,1101.50,1101.25,1101.25,68,37
10/27/2005,02:23,1101.25,1101.50,1101.25,1101.25,7,44
10/27/2005,02:24,1101.25,1101.50,1101.25,1101.50,56,60
10/27/2005,02:25,1101.50,1101.50,1101.50,1101.50,135,0
10/27/2005,02:26,1101.50,1101.50,1101.50,1101.50,1,0
10/27/2005,02:27,1101.50,1101.50,1101.25,1101.25,116,76
10/27/2005,02:28,1101.25,1101.50,1101.00,1101.50,21,46
10/27/2005,02:29,1101.50,1101.50,1101.25,1101.50,35,3
10/27/2005,02:30,1101.50,1101.50,1101.50,1101.50,43,0
10/27/2005,02:31,1101.50,1101.75,1101.25,1101.50,129,62
10/27/2005,02:32,1101.25,1101.50,1101.00,1101.50,70,100
10/27/2005,02:33,1101.00,1101.00,1101.00,1101.00,0,65
10/27/2005,02:34,1100.75,1101.00,1100.75,1100.75,4,53
10/27/2005,02:35,1100.75,1101.00,1100.75,1101.00,34,6
10/27/2005,02:36,1101.00,1101.50,1101.00,1101.25,56,16
10/27/2005,02:37,1101.25,1101.25,1101.25,1101.25,0,24
10/27/2005,02:38,1101.50,1101.50,1101.25,1101.25,51,54
10/27/2005,02:39,1101.00,1101.00,1100.75,1100.75,0,39
10/27/2005,02:40,1100.75,1100.75,1100.75,1100.75,0,51
10/27/2005,02:41,1100.75,1100.75,1100.25,1100.25,0,119
10/27/2005,02:42,1100.50,1100.50,1100.50,1100.50,51,0
10/27/2005,02:43,1100.50,1100.50,1100.00,1100.00,9,57
10/27/2005,02:44,1100.00,1100.25,1100.00,1100.25,29,46
10/27/2005,02:45,1100.00,1100.50,1100.00,1100.25,15,34
10/27/2005,02:46,1100.25,1100.25,1100.25,1100.25,0,31
10/27/2005,02:47,1100.25,1100.25,1100.25,1100.25,0,15
10/27/2005,02:48,1100.25,1100.25,1100.25,1100.25,0,117
10/27/2005,02:49,1100.00,1100.25,1100.00,1100.25,75,29
10/27/2005,02:50,1100.50,1101.00,1100.25,1101.00,457,17
10/27/2005,02:51,1101.00,1101.25,1101.00,1101.00,4,87
10/27/2005,02:52,1101.00,1101.00,1101.00,1101.00,0,11
10/27/2005,02:53,1100.75,1100.75,1100.75,1100.75,0,33
10/27/2005,02:54,1100.75,1100.75,1100.75,1100.75,0,41
10/27/2005,02:55,1100.75,1101.00,1100.75,1101.00,23,1
10/27/2005,02:56,1101.25,1101.25,1101.00,1101.25,39,4
10/27/2005,02:57,1101.25,1101.25,1101.25,1101.25,70,0
10/27/2005,02:58,1101.50,1101.50,1101.25,1101.50,6,15
10/27/2005,02:59,1101.25,1101.25,1101.25,1101.25,0,108
10/27/2005,03:00,1101.00,1101.00,1101.00,1101.00,0,13
10/27/2005,03:01,1101.00,1101.25,1101.00,1101.00,48,17
10/27/2005,03:02,1101.00,1101.50,1101.00,1101.25,63,26
10/27/2005,03:03,1101.25,1101.75,1101.25,1101.50,151,49
10/27/2005,03:04,1101.50,1101.50,1101.00,1101.00,4,106
10/27/2005,03:05,1101.00,1101.25,1101.00,1101.00,42,4
10/27/2005,03:06,1101.00,1101.25,1101.00,1101.25,38,1
10/27/2005,03:07,1101.25,1101.25,1101.25,1101.25,38,0
10/27/2005,03:08,1101.25,1101.25,1101.00,1101.00,16,46
10/27/2005,03:09,1101.25,1101.25,1101.25,1101.25,12,0
10/27/2005,03:10,1101.25,1101.50,1101.25,1101.50,73,0
10/27/2005,03:11,1101.50,1101.50,1101.25,1101.25,37,32
10/27/2005,03:12,1101.25,1101.25,1101.25,1101.25,0,41
10/27/2005,03:13,1101.25,1101.25,1101.25,1101.25,0,96
10/27/2005,03:14,1101.00,1101.00,1101.00,1101.00,0,12
10/27/2005,03:15,1101.00,1101.00,1101.00,1101.00,0,80
10/27/2005,03:16,1101.00,1101.00,1101.00,1101.00,0,35
10/27/2005,03:17,1101.00,1101.00,1100.50,1100.50,0,215
10/27/2005,03:18,1100.50,1100.50,1100.50,1100.50,0,19
10/27/2005,03:19,1100.50,1100.50,1100.25,1100.50,13,211
10/27/2005,03:20,1100.75,1100.75,1100.50,1100.50,43,1
10/27/2005,03:21,1100.75,1100.75,1100.75,1100.75,1,0
10/27/2005,03:22,1100.50,1100.50,1100.50,1100.50,0,44
10/27/2005,03:23,1100.75,1100.75,1100.50,1100.50,1,1
10/27/2005,03:24,1100.75,1100.75,1100.75,1100.75,26,0
10/27/2005,03:25,1100.75,1100.75,1100.75,1100.75,62,0
10/27/2005,03:26,1101.00,1101.00,1100.75,1100.75,9,1
10/27/2005,03:27,1100.75,1100.75,1100.75,1100.75,0,1
10/27/2005,03:28,1100.75,1100.75,1100.75,1100.75,0,1
10/27/2005,03:29,1100.75,1100.75,1100.75,1100.75,0,1
10/27/2005,03:30,1100.75,1100.75,1100.75,1100.75,0,110
10/27/2005,03:31,1100.75,1100.75,1100.75,1100.75,0,96
10/27/2005,03:32,1100.75,1100.75,1100.75,1100.75,0,2
10/27/2005,03:34,1100.50,1100.50,1100.00,1100.00,0,225
10/27/2005,03:35,1100.00,1100.25,1100.00,1100.00,51,117
10/27/2005,03:36,1100.25,1100.50,1100.00,1100.00,62,57
10/27/2005,03:37,1100.00,1100.00,1099.50,1099.75,21,147
10/27/2005,03:38,1099.50,1099.75,1099.50,1099.75,40,1
10/27/2005,03:39,1099.50,1100.00,1099.50,1099.75,59,88
10/27/2005,03:40,1099.75,1099.75,1099.75,1099.75,0,13
10/27/2005,03:41,1099.75,1099.75,1099.50,1099.50,10,115
10/27/2005,03:42,1099.25,1099.25,1099.25,1099.25,0,186
10/27/2005,03:43,1099.25,1099.25,1099.00,1099.00,1,119
10/27/2005,03:44,1099.00,1099.25,1099.00,1099.25,71,1
10/27/2005,03:45,1099.25,1099.25,1099.25,1099.25,157,0
10/27/2005,03:46,1099.25,1099.50,1099.25,1099.50,186,0
10/27/2005,03:47,1099.50,1099.50,1099.50,1099.50,31,0
10/27/2005,03:48,1099.50,1099.50,1099.50,1099.50,15,0
10/27/2005,03:49,1099.50,1099.50,1099.50,1099.50,31,0
10/27/2005,03:50,1099.50,1099.50,1099.25,1099.25,6,58
10/27/2005,03:51,1099.25,1099.25,1099.00,1099.00,0,36
10/27/2005,03:52,1099.00,1099.00,1098.75,1098.75,51,187
10/27/2005,03:53,1098.50,1098.75,1098.50,1098.75,4,32
10/27/2005,03:54,1098.75,1098.75,1098.50,1098.50,49,36
10/27/2005,03:55,1098.50,1098.50,1098.00,1098.00,6,319
10/27/2005,03:56,1098.00,1098.00,1097.50,1097.75,26,456
10/27/2005,03:57,1097.75,1097.75,1097.50,1097.75,7,1
10/27/2005,03:58,1097.50,1098.00,1097.50,1097.75,104,81
10/27/2005,03:59,1097.75,1098.00,1097.50,1097.50,11,26
10/27/2005,04:00,1097.50,1097.50,1097.25,1097.25,0,191
10/27/2005,04:01,1097.25,1097.50,1097.00,1097.00,35,185
10/27/2005,04:02,1097.00,1097.50,1097.00,1097.25,145,77
10/27/2005,04:03,1097.25,1097.25,1096.75,1097.00,1,283
10/27/2005,04:04,1097.00,1097.25,1097.00,1097.00,237,11
10/27/2005,04:05,1097.00,1097.25,1096.75,1097.00,83,174
10/27/2005,04:06,1097.00,1097.00,1096.75,1096.75,25,29
10/27/2005,04:07,1097.00,1097.25,1097.00,1097.00,76,15
10/27/2005,04:08,1097.00,1097.25,1097.00,1097.25,136,11
10/27/2005,04:09,1097.25,1098.25,1097.25,1097.75,758,45
10/27/2005,04:10,1098.00,1098.50,1098.00,1098.50,262,0
10/27/2005,04:11,1098.25,1098.50,1098.00,1098.25,105,32
10/27/2005,04:12,1098.25,1098.50,1098.00,1098.25,50,79
10/27/2005,04:13,1098.25,1098.25,1098.25,1098.25,38,0
10/27/2005,04:14,1098.25,1098.50,1098.25,1098.50,13,0
10/27/2005,04:15,1098.25,1098.50,1098.25,1098.50,1,3
10/27/2005,04:16,1098.25,1098.25,1098.00,1098.00,0,70
10/27/2005,04:17,1098.00,1098.00,1097.75,1097.75,1,185
10/27/2005,04:18,1097.75,1097.75,1097.75,1097.75,0,87
10/27/2005,04:20,1097.75,1097.75,1097.75,1097.75,0,16
10/27/2005,04:21,1097.75,1097.75,1097.75,1097.75,0,103
10/27/2005,04:22,1097.75,1098.00,1097.75,1098.00,99,3
10/27/2005,04:23,1098.00,1098.00,1098.00,1098.00,33,0
10/27/2005,04:24,1098.00,1098.25,1098.00,1098.25,30,0
10/27/2005,04:25,1098.25,1098.50,1098.25,1098.50,162,0
10/27/2005,04:26,1098.50,1098.50,1098.50,1098.50,128,0
10/27/2005,04:27,1098.50,1098.50,1098.50,1098.50,27,0
10/27/2005,04:28,1098.50,1098.50,1098.50,1098.50,24,0
10/27/2005,04:29,1098.50,1098.50,1098.25,1098.50,27,1
10/27/2005,04:30,1098.75,1099.00,1098.75,1098.75,110,31
10/27/2005,04:31,1098.75,1099.00,1098.50,1098.75,59,91
10/27/2005,04:32,1099.00,1099.00,1098.50,1098.75,27,7
10/27/2005,04:33,1098.75,1098.75,1098.75,1098.75,35,0
10/27/2005,04:34,1098.75,1098.75,1098.50,1098.75,45,1
10/27/2005,04:35,1098.75,1098.75,1098.50,1098.75,8,1
10/27/2005,04:36,1098.75,1098.75,1098.75,1098.75,42,0
10/27/2005,04:37,1099.00,1099.00,1099.00,1099.00,1,0
10/27/2005,04:38,1098.50,1098.75,1098.50,1098.75,68,76
10/27/2005,04:39,1099.00,1099.00,1098.75,1098.75,2,88
10/27/2005,04:40,1098.75,1098.75,1098.75,1098.75,0,6
10/27/2005,04:41,1098.75,1098.75,1098.75,1098.75,0,2
10/27/2005,04:42,1098.75,1098.75,1098.75,1098.75,0,59
10/27/2005,04:43,1098.75,1098.75,1098.75,1098.75,0,14
10/27/2005,04:44,1098.75,1098.75,1098.75,1098.75,0,2
10/27/2005,04:45,1098.75,1098.75,1098.75,1098.75,0,40
10/27/2005,04:46,1098.75,1098.75,1098.50,1098.50,0,66
10/27/2005,04:47,1098.75,1098.75,1098.75,1098.75,7,0
10/27/2005,04:48,1098.50,1098.50,1098.50,1098.50,0,87
10/27/2005,04:49,1098.25,1098.25,1098.25,1098.25,0,102
10/27/2005,04:50,1098.00,1098.00,1098.00,1098.00,0,4
10/27/2005,04:51,1098.25,1098.25,1098.00,1098.00,13,1
10/27/2005,04:52,1098.00,1098.00,1098.00,1098.00,0,2
10/27/2005,04:53,1098.00,1098.00,1098.00,1098.00,0,32
10/27/2005,04:54,1098.25,1098.50,1098.25,1098.50,207,0
10/27/2005,04:55,1098.50,1098.75,1098.50,1098.50,36,10
10/27/2005,04:56,1098.50,1098.50,1098.50,1098.50,0,28
10/27/2005,04:57,1098.25,1098.25,1097.50,1097.75,28,169
10/27/2005,04:58,1097.75,1097.75,1097.50,1097.50,38,69
10/27/2005,04:59,1097.50,1097.75,1097.50,1097.75,1,1
10/27/2005,05:00,1097.50,1098.00,1097.50,1098.00,84,1
10/27/2005,05:01,1098.00,1098.50,1098.00,1098.25,152,6
10/27/2005,05:02,1098.50,1098.50,1098.25,1098.25,54,35
10/27/2005,05:03,1098.00,1098.00,1098.00,1098.00,0,110
10/27/2005,05:04,1098.25,1098.25,1098.25,1098.25,30,0
10/27/2005,05:05,1098.25,1098.25,1098.00,1098.00,41,47
10/27/2005,05:06,1098.00,1098.00,1098.00,1098.00,0,29
10/27/2005,05:08,1097.75,1097.75,1097.75,1097.75,0,1
10/27/2005,05:10,1097.75,1097.75,1097.75,1097.75,0,44
10/27/2005,05:11,1097.75,1098.00,1097.50,1097.75,17,132
10/27/2005,05:12,1098.00,1098.00,1097.75,1097.75,54,138
10/27/2005,05:13,1097.75,1097.75,1097.75,1097.75,0,53
10/27/2005,05:14,1097.75,1097.75,1097.75,1097.75,0,55
10/27/2005,05:15,1097.75,1098.00,1097.75,1098.00,41,38
10/27/2005,05:16,1098.25,1098.25,1098.00,1098.00,6,32
10/27/2005,05:17,1098.00,1098.00,1097.75,1097.75,0,3
10/27/2005,05:18,1097.75,1098.00,1097.75,1097.75,6,6
10/27/2005,05:19,1097.75,1098.00,1097.75,1097.75,11,13
10/27/2005,05:20,1098.00,1098.00,1097.75,1098.00,59,1
10/27/2005,05:21,1098.25,1098.25,1098.25,1098.25,36,0
10/27/2005,05:22,1098.25,1098.25,1098.25,1098.25,6,0
10/27/2005,05:23,1098.25,1098.25,1098.25,1098.25,11,0
10/27/2005,05:24,1098.25,1098.25,1098.25,1098.25,2,0
10/27/2005,05:25,1098.25,1098.50,1098.25,1098.50,68,0
10/27/2005,05:26,1098.50,1098.75,1098.50,1098.75,195,1
10/27/2005,05:27,1098.75,1098.75,1098.50,1098.50,52,9
10/27/2005,05:28,1098.75,1099.00,1098.50,1098.75,172,2
10/27/2005,05:29,1098.75,1098.75,1098.75,1098.75,36,0
10/27/2005,05:30,1098.75,1098.75,1098.50,1098.50,4,8
10/27/2005,05:31,1098.75,1098.75,1098.75,1098.75,71,0
10/27/2005,05:32,1098.75,1099.00,1098.50,1098.75,101,3
10/27/2005,05:33,1098.75,1098.75,1098.75,1098.75,0,36
10/27/2005,05:34,1098.75,1099.25,1098.75,1099.25,315,2
10/27/2005,05:35,1099.00,1099.50,1099.00,1099.50,263,19
10/27/2005,05:36,1099.50,1099.50,1099.25,1099.25,30,82
10/27/2005,05:38,1099.00,1099.00,1099.00,1099.00,0,26
10/27/2005,05:39,1099.00,1099.00,1099.00,1099.00,0,25
10/27/2005,05:40,1098.75,1098.75,1098.25,1098.50,87,539
10/27/2005,05:41,1098.50,1098.50,1098.50,1098.50,0,10
10/27/2005,05:42,1098.50,1098.50,1098.50,1098.50,0,142
10/27/2005,05:43,1098.50,1098.50,1098.50,1098.50,0,53
10/27/2005,05:45,1098.75,1099.00,1098.75,1099.00,207,1
10/27/2005,05:46,1099.00,1099.00,1099.00,1099.00,108,0
10/27/2005,05:47,1099.00,1099.00,1099.00,1099.00,64,0
10/27/2005,05:48,1099.00,1099.25,1099.00,1099.25,44,0
10/27/2005,05:50,1099.25,1099.25,1099.25,1099.25,21,0
10/27/2005,05:51,1099.00,1099.00,1099.00,1099.00,0,5
10/27/2005,05:52,1099.00,1099.00,1099.00,1099.00,0,1
10/27/2005,05:53,1099.00,1099.00,1099.00,1099.00,0,10
10/27/2005,05:54,1099.00,1099.00,1099.00,1099.00,0,30
10/27/2005,05:55,1099.00,1099.00,1099.00,1099.00,0,65
10/27/2005,05:56,1099.00,1099.00,1099.00,1099.00,0,51
10/27/2005,05:58,1099.00,1099.25,1099.00,1099.25,2,49
10/27/2005,05:59,1099.25,1099.25,1099.00,1099.00,1,16
10/27/2005,06:00,1099.00,1099.25,1099.00,1099.25,119,14
10/27/2005,06:01,1099.50,1099.50,1099.25,1099.50,139,1
10/27/2005,06:02,1099.50,1099.50,1099.50,1099.50,87,0
10/27/2005,06:03,1099.50,1099.75,1099.50,1099.75,49,0
10/27/2005,06:04,1099.50,1099.50,1099.50,1099.50,0,10
10/27/2005,06:05,1099.50,1099.75,1099.50,1099.50,4,12
10/27/2005,06:06,1099.75,1099.75,1099.50,1099.50,1,24
10/27/2005,06:07,1099.50,1099.75,1099.50,1099.75,161,69
10/27/2005,06:08,1099.50,1099.50,1099.50,1099.50,0,89
10/27/2005,06:10,1099.50,1099.50,1099.50,1099.50,0,33
10/27/2005,06:11,1099.50,1099.50,1099.25,1099.25,1,26
10/27/2005,06:12,1099.50,1099.50,1099.50,1099.50,25,0
10/27/2005,06:13,1099.50,1099.50,1099.50,1099.50,27,0
10/27/2005,06:14,1099.50,1099.75,1099.50,1099.75,80,0
10/27/2005,06:15,1099.75,1099.75,1099.75,1099.75,148,0
10/27/2005,06:16,1099.75,1099.75,1099.75,1099.75,4,0
10/27/2005,06:17,1099.75,1100.00,1099.75,1099.75,7,203
10/27/2005,06:18,1099.50,1099.50,1099.50,1099.50,0,30
10/27/2005,06:19,1099.50,1099.50,1099.50,1099.50,0,65
10/27/2005,06:20,1099.75,1099.75,1099.75,1099.75,26,0
10/27/2005,06:21,1099.50,1099.50,1099.50,1099.50,0,49
10/27/2005,06:22,1099.50,1099.75,1099.50,1099.50,2,146
10/27/2005,06:23,1099.50,1099.75,1099.50,1099.75,191,91
10/27/2005,06:24,1099.75,1100.25,1099.75,1100.25,451,3
10/27/2005,06:25,1100.00,1100.25,1100.00,1100.00,1,182
10/27/2005,06:26,1100.00,1100.00,1099.75,1099.75,0,210
10/27/2005,06:27,1099.75,1099.75,1099.75,1099.75,0,52
10/27/2005,06:28,1099.75,1100.00,1099.75,1100.00,1,75
10/27/2005,06:29,1099.75,1099.75,1099.50,1099.75,17,8
10/27/2005,06:30,1099.75,1099.75,1099.75,1099.75,30,0
10/27/2005,06:31,1099.50,1099.75,1099.50,1099.75,33,3
10/27/2005,06:32,1099.75,1100.00,1099.75,1099.75,115,3
10/27/2005,06:33,1099.75,1100.00,1099.75,1099.75,15,137
10/27/2005,06:34,1099.75,1100.00,1099.75,1099.75,5,69
10/27/2005,06:35,1099.75,1100.00,1099.75,1099.75,1,13
10/27/2005,06:36,1099.75,1099.75,1099.50,1099.50,0,135
10/27/2005,06:37,1099.50,1099.75,1099.50,1099.75,40,225
10/27/2005,06:38,1099.50,1099.50,1099.25,1099.25,0,51
10/27/2005,06:39,1099.75,1099.75,1099.75,1099.75,62,0
10/27/2005,06:40,1100.00,1100.00,1099.75,1099.75,7,44
10/27/2005,06:41,1099.50,1099.75,1099.50,1099.75,5,57
10/27/2005,06:42,1099.50,1099.75,1099.50,1099.50,27,186
10/27/2005,06:43,1099.50,1099.50,1099.50,1099.50,0,11
10/27/2005,06:44,1099.25,1099.50,1099.25,1099.50,2,204
10/27/2005,06:45,1099.50,1099.50,1099.25,1099.25,189,101
10/27/2005,06:46,1099.25,1099.25,1099.25,1099.25,0,113
10/27/2005,06:47,1099.25,1099.25,1099.00,1099.25,3,5
10/27/2005,06:48,1099.25,1099.25,1099.25,1099.25,52,0
10/27/2005,06:49,1099.25,1099.25,1099.25,1099.25,13,0
10/27/2005,06:50,1099.00,1099.50,1099.00,1099.50,185,27
10/27/2005,06:51,1099.25,1099.25,1098.75,1099.00,39,271
10/27/2005,06:52,1098.75,1098.75,1098.50,1098.75,159,155
10/27/2005,06:53,1098.75,1098.75,1098.75,1098.75,80,0
10/27/2005,06:54,1098.75,1099.00,1098.75,1099.00,118,0
10/27/2005,06:55,1099.00,1099.00,1099.00,1099.00,28,0
10/27/2005,06:56,1099.00,1099.00,1098.75,1099.00,72,3
10/27/2005,06:57,1099.25,1099.25,1098.75,1099.00,154,167
10/27/2005,06:58,1099.00,1099.25,1099.00,1099.00,31,1
10/27/2005,06:59,1099.25,1099.25,1099.00,1099.25,3,6
10/27/2005,07:00,1099.00,1099.50,1099.00,1099.50,209,1
10/27/2005,07:01,1099.50,1099.50,1099.25,1099.25,3,209
10/27/2005,07:02,1099.25,1099.25,1099.00,1099.00,0,22
10/27/2005,07:03,1099.00,1099.00,1099.00,1099.00,0,283
10/27/2005,07:04,1098.75,1099.00,1098.75,1099.00,1,450
10/27/2005,07:05,1098.75,1099.00,1098.75,1098.75,1,240
10/27/2005,07:06,1099.00,1099.25,1099.00,1099.25,273,0
10/27/2005,07:07,1099.25,1099.25,1099.25,1099.25,38,0
10/27/2005,07:08,1099.00,1099.25,1099.00,1099.00,1,57
10/27/2005,07:09,1099.00,1099.00,1098.50,1098.50,298,543
10/27/2005,07:10,1098.50,1098.50,1098.50,1098.50,0,101
10/27/2005,07:11,1098.50,1098.50,1098.25,1098.50,19,34
10/27/2005,07:12,1098.25,1098.75,1098.25,1098.75,65,110
10/27/2005,07:13,1098.50,1098.75,1098.50,1098.50,11,31
10/27/2005,07:14,1098.75,1098.75,1098.50,1098.50,1,6
10/27/2005,07:15,1098.50,1098.50,1098.25,1098.50,32,20
10/27/2005,07:16,1098.50,1098.75,1098.50,1098.50,14,89
10/27/2005,07:17,1098.75,1098.75,1098.50,1098.50,1,3
10/27/2005,07:18,1098.50,1098.75,1098.50,1098.75,17,36
10/27/2005,07:19,1098.75,1098.75,1098.75,1098.75,5,0
10/27/2005,07:20,1098.75,1098.75,1098.75,1098.75,144,0
10/27/2005,07:21,1098.75,1099.00,1098.75,1098.75,69,11
10/27/2005,07:22,1099.00,1099.00,1098.75,1098.75,4,6
10/27/2005,07:23,1099.00,1099.50,1099.00,1099.25,561,3
10/27/2005,07:24,1099.25,1099.25,1099.00,1099.25,20,239
10/27/2005,07:25,1099.25,1099.25,1099.00,1099.25,189,3
10/27/2005,07:26,1099.25,1099.25,1099.00,1099.25,9,1
10/27/2005,07:27,1099.00,1099.00,1099.00,1099.00,0,316
10/27/2005,07:28,1098.75,1099.00,1098.50,1098.75,95,198
10/27/2005,07:29,1098.75,1098.75,1098.50,1098.50,74,41
10/27/2005,07:30,1098.50,1099.50,1098.25,1098.75,339,211
10/27/2005,07:31,1098.50,1099.25,1097.75,1099.25,1000,751
10/27/2005,07:32,1099.25,1099.25,1098.75,1098.75,26,169
10/27/2005,07:33,1099.00,1099.25,1098.50,1098.50,84,260
10/27/2005,07:34,1098.50,1099.00,1098.50,1098.75,82,166
10/27/2005,07:35,1098.50,1099.25,1098.50,1099.25,297,279
10/27/2005,07:36,1099.25,1099.50,1099.00,1099.25,120,69
10/27/2005,07:37,1099.50,1099.50,1099.25,1099.50,374,8
10/27/2005,07:38,1099.50,1099.75,1099.50,1099.75,58,0
10/27/2005,07:39,1099.50,1099.75,1099.50,1099.50,87,325
10/27/2005,07:40,1099.50,1099.50,1099.25,1099.25,0,45
10/27/2005,07:41,1099.25,1099.50,1099.00,1099.00,8,260
10/27/2005,07:42,1099.25,1099.25,1098.75,1099.00,31,173
10/27/2005,07:43,1098.75,1099.00,1098.75,1098.75,174,108
10/27/2005,07:44,1098.75,1098.75,1098.50,1098.75,10,27
10/27/2005,07:45,1098.50,1098.75,1098.50,1098.50,32,6
10/27/2005,07:46,1098.75,1099.00,1098.75,1098.75,92,19
10/27/2005,07:47,1098.75,1099.25,1098.75,1099.25,132,2
10/27/2005,07:48,1099.25,1099.25,1098.75,1098.75,25,270
10/27/2005,07:49,1099.00,1099.00,1099.00,1099.00,13,0
10/27/2005,07:50,1099.00,1099.00,1098.75,1098.75,97,13
10/27/2005,07:51,1099.00,1099.00,1099.00,1099.00,147,0
10/27/2005,07:52,1099.00,1099.00,1099.00,1099.00,48,0
10/27/2005,07:53,1098.75,1098.75,1098.75,1098.75,0,5
10/27/2005,07:54,1099.00,1099.00,1098.75,1099.00,36,1
10/27/2005,07:55,1099.00,1099.00,1099.00,1099.00,43,0
10/27/2005,07:56,1099.25,1099.50,1099.00,1099.50,632,105
10/27/2005,07:57,1099.50,1100.00,1099.50,1099.75,436,201
10/27/2005,07:58,1099.75,1099.75,1099.50,1099.50,0,33
10/27/2005,07:59,1099.50,1099.75,1099.50,1099.50,2,306
10/27/2005,08:00,1099.50,1099.50,1099.25,1099.50,19,6
10/27/2005,08:01,1099.50,1099.50,1099.25,1099.50,3,26
10/27/2005,08:02,1099.50,1100.00,1099.50,1100.00,578,26
10/27/2005,08:03,1100.00,1100.25,1100.00,1100.25,314,90
10/27/2005,08:04,1100.00,1100.25,1100.00,1100.00,40,69
10/27/2005,08:05,1100.00,1100.25,1100.00,1100.00,64,15
10/27/2005,08:06,1100.00,1100.25,1099.75,1100.00,64,269
10/27/2005,08:07,1100.00,1100.25,1100.00,1100.00,6,51
10/27/2005,08:08,1100.00,1100.25,1100.00,1100.25,155,57
10/27/2005,08:09,1100.00,1100.00,1099.75,1100.00,2,121
10/27/2005,08:10,1100.00,1100.25,1100.00,1100.00,77,51
10/27/2005,08:11,1100.25,1100.25,1100.25,1100.25,248,0
10/27/2005,08:12,1100.50,1100.75,1100.50,1100.50,1233,22
10/27/2005,08:13,1100.50,1100.75,1100.00,1100.50,151,348
10/27/2005,08:14,1100.25,1100.50,1100.25,1100.25,223,7
10/27/2005,08:15,1100.25,1100.25,1100.25,1100.25,0,7
10/27/2005,08:16,1100.25,1100.50,1100.25,1100.25,2,49
10/27/2005,08:17,1100.25,1100.25,1100.25,1100.25,0,24
10/27/2005,08:18,1100.50,1100.50,1100.25,1100.25,11,65
10/27/2005,08:19,1100.25,1100.25,1100.00,1100.00,0,379
10/27/2005,08:20,1100.00,1100.50,1100.00,1100.00,28,18
10/27/2005,08:21,1100.00,1100.50,1100.00,1100.50,67,19
10/27/2005,08:22,1100.50,1100.50,1100.50,1100.50,3,0
10/27/2005,08:23,1100.50,1100.50,1100.25,1100.50,118,2
10/27/2005,08:24,1100.25,1100.50,1100.25,1100.50,210,4
10/27/2005,08:25,1100.50,1100.50,1100.00,1100.00,50,74
10/27/2005,08:26,1100.25,1100.25,1100.00,1100.25,6,218
10/27/2005,08:27,1100.25,1100.50,1100.00,1100.25,140,21
10/27/2005,08:28,1100.50,1100.50,1100.00,1100.25,80,282
10/27/2005,08:29,1100.00,1100.25,1100.00,1100.25,211,29
10/27/2005,08:30,1100.50,1101.00,1100.25,1100.75,1056,769
10/27/2005,08:31,1100.50,1101.75,1100.50,1101.50,4845,2038
10/27/2005,08:32,1101.50,1101.75,1100.50,1100.75,983,2165
10/27/2005,08:33,1100.75,1101.25,1100.50,1100.75,1012,1715
10/27/2005,08:34,1100.75,1101.25,1100.50,1101.25,1163,826
10/27/2005,08:35,1101.00,1101.50,1100.75,1101.50,1153,603
10/27/2005,08:36,1101.25,1102.25,1101.25,1102.25,2316,1151
10/27/2005,08:37,1102.25,1102.50,1101.75,1102.25,1578,1495
10/27/2005,08:38,1102.25,1102.25,1101.25,1101.25,927,1433
10/27/2005,08:39,1101.50,1101.50,1100.75,1101.25,765,2055
10/27/2005,08:40,1101.25,1101.25,1100.00,1100.25,874,3112
10/27/2005,08:41,1100.00,1100.50,1099.75,1099.75,1132,2064
10/27/2005,08:42,1099.75,1100.25,1099.50,1099.50,1174,1084
10/27/2005,08:43,1099.50,1100.25,1099.50,1100.00,1070,433
10/27/2005,08:44,1100.00,1100.25,1099.25,1099.75,872,1916
10/27/2005,08:45,1099.75,1100.25,1099.25,1100.25,1774,1073
10/27/2005,08:46,1100.00,1100.25,1099.50,1099.75,1417,1288
10/27/2005,08:47,1099.75,1099.75,1098.75,1099.00,1216,3389
10/27/2005,08:48,1099.00,1099.50,1098.75,1099.00,2686,2313
10/27/2005,08:49,1099.00,1099.25,1098.50,1099.00,1493,2447
10/27/2005,08:50,1098.75,1099.75,1098.50,1099.50,2061,1386
10/27/2005,08:51,1099.25,1099.75,1099.25,1099.75,2286,499
10/27/2005,08:52,1099.75,1099.75,1099.00,1099.25,624,919
10/27/2005,08:53,1099.25,1099.25,1098.00,1098.25,1331,4393
10/27/2005,08:54,1098.25,1099.25,1098.00,1099.25,3232,1893
10/27/2005,08:55,1099.00,1099.25,1098.75,1098.75,1608,455
10/27/2005,08:56,1098.75,1099.25,1098.50,1098.50,520,695
10/27/2005,08:57,1098.50,1099.50,1098.25,1099.50,2611,1274
10/27/2005,08:58,1099.50,1100.00,1099.50,1099.75,1837,703
10/27/2005,08:59,1099.75,1100.75,1099.75,1100.50,2977,786
10/27/2005,09:00,1100.75,1100.75,1100.00,1100.25,543,840
10/27/2005,09:01,1100.00,1100.50,1099.25,1099.50,1314,1664
10/27/2005,09:02,1099.50,1099.75,1098.50,1099.00,1465,2755
10/27/2005,09:03,1099.25,1099.25,1098.25,1098.75,939,2016
10/27/2005,09:04,1098.75,1099.00,1098.25,1099.00,1132,1054
10/27/2005,09:05,1099.25,1099.75,1099.00,1099.50,1657,1199
10/27/2005,09:06,1099.50,1100.25,1099.50,1099.75,2211,1010
10/27/2005,09:07,1099.75,1100.00,1098.75,1098.75,252,1819
10/27/2005,09:08,1098.75,1099.75,1098.75,1099.50,2031,1233
10/27/2005,09:09,1099.50,1100.00,1099.25,1099.50,458,676
10/27/2005,09:10,1099.50,1099.75,1098.75,1099.00,781,1317
10/27/2005,09:11,1099.00,1100.00,1099.00,1099.75,1404,805
10/27/2005,09:12,1099.75,1100.25,1099.50,1100.25,1128,96
10/27/2005,09:13,1100.00,1100.25,1099.75,1099.75,354,790
10/27/2005,09:14,1099.75,1099.75,1098.75,1099.00,221,2623
10/27/2005,09:15,1098.75,1099.25,1098.50,1099.00,1031,1419
10/27/2005,09:16,1099.00,1099.75,1099.00,1099.50,737,742
10/27/2005,09:17,1099.50,1099.75,1099.00,1099.50,699,358
10/27/2005,09:18,1099.25,1100.00,1099.25,1100.00,674,621
10/27/2005,09:19,1100.00,1100.50,1099.75,1100.25,2617,810
10/27/2005,09:20,1100.00,1100.75,1099.75,1100.00,1244,1175
10/27/2005,09:21,1100.00,1100.00,1098.50,1098.75,913,2135
10/27/2005,09:22,1099.00,1099.00,1098.00,1098.50,1082,2266
10/27/2005,09:23,1098.25,1099.50,1098.00,1099.50,2643,2124
10/27/2005,09:24,1099.50,1100.00,1098.50,1099.00,1590,1800
10/27/2005,09:25,1099.00,1099.25,1098.25,1099.00,813,1731
10/27/2005,09:26,1098.75,1098.75,1098.00,1098.50,1167,2316
10/27/2005,09:27,1098.75,1098.75,1097.75,1097.75,814,3182
10/27/2005,09:28,1098.00,1098.50,1097.50,1097.75,1891,2251
10/27/2005,09:29,1098.00,1098.50,1097.75,1098.00,895,839
10/27/2005,09:30,1098.00,1098.50,1098.00,1098.00,1216,1313
10/27/2005,09:31,1098.25,1098.50,1097.75,1098.25,3650,1827
10/27/2005,09:32,1098.00,1098.75,1097.75,1097.75,1110,2773
10/27/2005,09:33,1098.00,1098.25,1097.50,1097.75,770,1516
10/27/2005,09:34,1097.75,1097.75,1097.00,1097.25,1579,5157
10/27/2005,09:35,1097.00,1097.25,1096.75,1097.00,1373,4907
10/27/2005,09:36,1097.00,1097.00,1095.75,1096.50,3457,6911
10/27/2005,09:37,1096.75,1096.75,1096.00,1096.00,1668,3395
10/27/2005,09:38,1096.00,1096.25,1095.25,1096.00,2634,4448
10/27/2005,09:39,1096.00,1096.50,1095.75,1096.25,2301,1606
10/27/2005,09:40,1096.25,1096.50,1095.50,1096.50,1508,2162
10/27/2005,09:41,1096.25,1096.75,1095.75,1096.25,2044,1115
10/27/2005,09:42,1096.50,1097.50,1096.25,1097.25,2921,1590
10/27/2005,09:43,1097.25,1097.50,1096.75,1097.00,1811,1269
10/27/2005,09:44,1097.00,1097.50,1096.75,1097.25,1205,1148
10/27/2005,09:45,1097.00,1097.25,1096.50,1096.50,330,1033
10/27/2005,09:46,1096.75,1097.00,1096.25,1096.75,1197,813
10/27/2005,09:47,1096.75,1096.75,1095.75,1096.00,824,1214
10/27/2005,09:48,1096.25,1096.25,1095.75,1096.00,700,1525
10/27/2005,09:49,1096.00,1096.25,1094.75,1094.75,1471,5431
10/27/2005,09:50,1095.00,1095.75,1094.75,1095.50,2625,710
10/27/2005,09:51,1095.50,1096.00,1095.25,1095.75,493,624
10/27/2005,09:52,1095.75,1096.75,1095.50,1096.00,2762,1132
10/27/2005,09:53,1096.00,1096.25,1095.25,1095.50,1035,2300
10/27/2005,09:54,1095.50,1096.00,1095.50,1095.75,652,588
10/27/2005,09:55,1095.75,1096.50,1095.75,1096.25,1237,499
10/27/2005,09:56,1096.50,1096.50,1095.75,1096.00,1473,1028
10/27/2005,09:57,1096.00,1096.50,1096.00,1096.25,331,345
10/27/2005,09:58,1096.50,1097.00,1096.25,1096.75,1511,1062
10/27/2005,09:59,1097.00,1097.25,1096.75,1096.75,2430,1244
10/27/2005,10:00,1097.00,1097.00,1096.50,1096.50,947,509
10/27/2005,10:01,1096.50,1097.00,1096.25,1096.75,653,628
10/27/2005,10:02,1096.75,1097.25,1096.50,1096.75,768,532
10/27/2005,10:03,1096.75,1096.75,1096.25,1096.50,663,348
10/27/2005,10:04,1096.75,1097.50,1096.50,1097.25,2030,496
10/27/2005,10:05,1097.25,1097.75,1097.00,1097.50,1469,823
10/27/2005,10:06,1097.50,1098.50,1097.25,1098.25,4511,839
10/27/2005,10:07,1098.25,1098.75,1098.00,1098.50,2136,1298
10/27/2005,10:08,1098.25,1098.75,1098.25,1098.25,584,1046
10/27/2005,10:09,1098.25,1098.50,1097.75,1098.00,663,2194
10/27/2005,10:10,1098.00,1098.25,1097.75,1098.00,558,1247
10/27/2005,10:11,1098.25,1098.25,1097.50,1097.50,162,1383
10/27/2005,10:12,1097.50,1097.75,1097.50,1097.75,181,818
10/27/2005,10:13,1097.50,1098.00,1097.50,1097.50,562,548
10/27/2005,10:14,1097.50,1097.50,1096.50,1096.50,1135,2363
10/27/2005,10:15,1096.50,1097.25,1096.50,1096.75,988,762
10/27/2005,10:16,1097.00,1097.25,1096.75,1097.25,243,93
10/27/2005,10:17,1097.25,1097.50,1097.00,1097.50,714,184
10/27/2005,10:18,1097.50,1097.75,1097.25,1097.75,799,424
10/27/2005,10:19,1097.75,1098.50,1097.50,1098.25,2027,533
10/27/2005,10:20,1098.25,1098.25,1097.75,1098.00,356,579
10/27/2005,10:21,1097.75,1098.00,1097.50,1097.75,107,668
10/27/2005,10:22,1097.75,1098.00,1097.25,1097.75,630,732
10/27/2005,10:23,1097.75,1099.00,1097.75,1098.75,2157,452
10/27/2005,10:24,1098.75,1099.75,1098.50,1099.25,4082,2563
10/27/2005,10:25,1099.25,1099.25,1098.75,1099.00,1834,1162
10/27/2005,10:26,1099.00,1099.00,1098.50,1099.00,739,489
10/27/2005,10:27,1098.75,1099.00,1098.50,1099.00,324,197
10/27/2005,10:28,1099.00,1099.00,1098.25,1098.25,378,1122
10/27/2005,10:29,1098.25,1099.00,1098.00,1098.25,1377,1655
10/27/2005,10:30,1098.25,1098.75,1098.25,1098.25,554,444
10/27/2005,10:31,1098.50,1098.75,1098.25,1098.50,653,437
10/27/2005,10:32,1098.75,1099.00,1098.50,1098.75,628,101
10/27/2005,10:33,1098.75,1098.75,1097.25,1097.75,798,2640
10/27/2005,10:34,1097.75,1097.75,1097.00,1097.00,763,1816
10/27/2005,10:35,1097.00,1097.25,1096.50,1097.00,1384,1589
10/27/2005,10:36,1097.00,1097.25,1096.75,1097.25,883,971
10/27/2005,10:37,1097.25,1097.50,1096.75,1097.25,628,766
10/27/2005,10:38,1097.25,1097.50,1096.75,1097.25,556,1001
10/27/2005,10:39,1097.25,1097.25,1096.75,1097.25,292,352
10/27/2005,10:40,1097.25,1097.25,1096.75,1097.00,108,1222
10/27/2005,10:41,1096.75,1097.00,1096.50,1096.75,304,398
10/27/2005,10:42,1097.00,1097.25,1096.75,1097.25,477,171
10/27/2005,10:43,1097.00,1097.25,1096.75,1096.75,117,207
10/27/2005,10:44,1096.75,1096.75,1096.25,1096.25,634,1803
10/27/2005,10:45,1096.25,1096.75,1096.25,1096.50,566,977
10/27/2005,10:46,1096.50,1097.00,1096.50,1097.00,510,142
10/27/2005,10:47,1096.75,1097.25,1096.75,1097.00,317,485
10/27/2005,10:48,1097.00,1097.00,1096.25,1096.50,284,781
10/27/2005,10:49,1096.50,1096.75,1096.25,1096.50,138,354
10/27/2005,10:50,1096.50,1096.75,1096.25,1096.25,37,334
10/27/2005,10:51,1096.50,1097.00,1096.25,1097.00,1293,855
10/27/2005,10:52,1097.00,1097.00,1096.25,1096.50,197,494
10/27/2005,10:53,1096.50,1097.75,1096.50,1097.50,2170,790
10/27/2005,10:54,1097.50,1097.50,1096.25,1096.50,404,1790
10/27/2005,10:55,1096.25,1096.50,1095.50,1096.25,1223,2866
10/27/2005,10:56,1096.50,1096.50,1096.00,1096.25,468,888
10/27/2005,10:57,1096.25,1097.00,1095.75,1096.75,1421,888
10/27/2005,10:58,1096.50,1097.75,1096.50,1097.50,1620,93
10/27/2005,10:59,1097.50,1097.50,1097.00,1097.00,276,815
10/27/2005,11:00,1097.00,1097.00,1096.50,1096.75,195,149
10/27/2005,11:01,1096.75,1097.25,1096.25,1096.50,442,713
10/27/2005,11:02,1096.50,1097.25,1096.50,1096.75,1078,85
10/27/2005,11:03,1097.00,1097.50,1096.75,1097.25,1060,56
10/27/2005,11:04,1097.50,1098.00,1097.50,1098.00,1066,478
10/27/2005,11:05,1097.75,1098.25,1097.50,1097.75,1596,1473
10/27/2005,11:06,1097.50,1098.50,1097.50,1098.50,844,118
10/27/2005,11:07,1098.25,1099.00,1098.25,1098.75,2126,394
10/27/2005,11:08,1098.50,1099.00,1098.25,1099.00,1552,1676
10/27/2005,11:09,1098.75,1099.25,1098.75,1098.75,1925,1847
10/27/2005,11:10,1098.75,1099.00,1098.50,1098.50,640,429
10/27/2005,11:11,1098.50,1098.75,1098.25,1098.25,85,798
10/27/2005,11:12,1098.25,1098.50,1098.00,1098.00,40,836
10/27/2005,11:13,1098.25,1098.50,1097.50,1097.75,706,1281
10/27/2005,11:14,1097.75,1098.00,1097.25,1097.75,828,495
10/27/2005,11:15,1097.75,1098.00,1097.50,1097.75,245,158
10/27/2005,11:16,1097.75,1098.00,1097.25,1097.75,294,598
10/27/2005,11:17,1097.50,1098.00,1097.25,1097.75,365,677
10/27/2005,11:18,1097.75,1098.00,1097.50,1098.00,63,19
10/27/2005,11:19,1097.75,1098.25,1097.50,1097.50,276,96
10/27/2005,11:20,1097.50,1097.75,1097.25,1097.50,108,394
10/27/2005,11:21,1097.50,1097.75,1097.50,1097.50,5,90
10/27/2005,11:22,1097.75,1098.25,1097.50,1098.00,248,173
10/27/2005,11:23,1098.00,1098.25,1097.50,1098.00,324,136
10/27/2005,11:24,1098.00,1098.25,1097.75,1097.75,82,624
10/27/2005,11:25,1097.75,1098.25,1097.75,1098.25,861,240
10/27/2005,11:26,1098.25,1098.25,1098.00,1098.00,275,263
10/27/2005,11:27,1098.00,1098.50,1097.75,1097.75,235,815
10/27/2005,11:28,1098.00,1098.00,1097.75,1098.00,469,58
10/27/2005,11:29,1098.00,1098.50,1098.00,1098.00,317,522
10/27/2005,11:30,1097.75,1098.50,1097.75,1098.50,470,249
10/27/2005,11:31,1098.25,1098.50,1098.00,1098.25,148,193
10/27/2005,11:32,1098.25,1098.75,1098.00,1098.75,456,8
10/27/2005,11:33,1098.75,1099.00,1098.50,1098.50,604,243
10/27/2005,11:34,1098.75,1099.00,1098.75,1098.75,374,44
10/27/2005,11:35,1099.00,1099.00,1098.50,1098.75,205,380
10/27/2005,11:36,1099.00,1099.25,1098.75,1099.00,767,782
10/27/2005,11:37,1099.00,1099.25,1098.75,1099.00,994,632
10/27/2005,11:38,1099.00,1099.25,1098.50,1098.75,156,716
10/27/2005,11:39,1098.75,1099.50,1098.75,1099.00,1042,479
10/27/2005,11:40,1099.25,1099.25,1098.75,1098.75,248,329
10/27/2005,11:41,1099.00,1099.25,1098.50,1098.75,1338,904
10/27/2005,11:42,1099.00,1099.00,1098.25,1098.50,525,1675
10/27/2005,11:43,1098.25,1098.75,1097.50,1097.75,558,1132
10/27/2005,11:44,1097.50,1098.00,1097.50,1098.00,842,291
10/27/2005,11:45,1098.00,1098.25,1097.75,1098.00,168,19
10/27/2005,11:46,1098.00,1098.25,1097.75,1098.00,172,150
10/27/2005,11:47,1098.00,1098.00,1096.75,1097.50,914,2292
10/27/2005,11:48,1097.25,1097.50,1097.25,1097.25,43,375
10/27/2005,11:49,1097.25,1097.50,1096.75,1097.25,444,1624
10/27/2005,11:50,1097.25,1097.50,1097.00,1097.25,696,164
10/27/2005,11:51,1097.50,1097.50,1097.25,1097.50,74,27
10/27/2005,11:52,1097.25,1097.75,1097.25,1097.75,252,36
10/27/2005,11:53,1097.75,1098.00,1097.50,1097.75,171,242
10/27/2005,11:54,1097.50,1097.75,1097.50,1097.75,97,27
10/27/2005,11:55,1097.75,1098.00,1097.50,1097.50,43,196
10/27/2005,11:56,1097.50,1097.75,1097.25,1097.25,18,401
10/27/2005,11:57,1097.25,1097.75,1097.25,1097.75,277,162
10/27/2005,11:58,1097.75,1097.75,1097.50,1097.75,25,217
10/27/2005,11:59,1097.75,1098.50,1097.50,1098.25,1718,184
10/27/2005,12:00,1098.25,1098.50,1098.00,1098.50,365,478
10/27/2005,12:01,1098.50,1098.50,1098.00,1098.25,343,241
10/27/2005,12:02,1098.25,1098.50,1098.00,1098.00,564,328
10/27/2005,12:03,1098.25,1098.25,1097.75,1098.00,13,334
10/27/2005,12:04,1098.00,1098.25,1097.75,1098.00,74,342
10/27/2005,12:05,1098.00,1098.50,1097.75,1098.50,639,149
10/27/2005,12:06,1098.50,1099.00,1098.25,1098.25,724,369
10/27/2005,12:07,1098.25,1098.25,1098.00,1098.00,15,403
10/27/2005,12:08,1098.00,1098.25,1098.00,1098.25,169,170
10/27/2005,12:09,1098.00,1098.25,1097.25,1097.50,301,1225
10/27/2005,12:10,1097.50,1098.00,1097.50,1098.00,351,48
10/27/2005,12:11,1097.75,1098.25,1097.75,1098.00,504,117
10/27/2005,12:12,1098.00,1098.00,1097.75,1097.75,6,192
10/27/2005,12:13,1097.75,1098.25,1097.25,1097.25,427,599
10/27/2005,12:14,1097.25,1097.50,1095.75,1096.00,1246,4936
10/27/2005,12:15,1096.00,1096.50,1095.75,1096.00,1337,1607
10/27/2005,12:16,1096.00,1096.50,1095.75,1096.25,691,871
10/27/2005,12:17,1096.00,1096.25,1095.50,1095.75,214,976
10/27/2005,12:18,1095.50,1095.75,1095.00,1095.75,999,2773
10/27/2005,12:19,1095.75,1096.00,1095.25,1095.50,1650,792
10/27/2005,12:20,1095.50,1096.00,1094.75,1094.75,1104,2119
10/27/2005,12:21,1095.00,1095.00,1093.75,1094.00,1618,5448
10/27/2005,12:22,1093.75,1094.00,1093.25,1094.00,2301,3306
10/27/2005,12:23,1093.75,1094.75,1093.75,1094.50,1744,1051
10/27/2005,12:24,1094.50,1095.25,1094.50,1094.50,1825,1746
10/27/2005,12:25,1094.75,1095.00,1094.50,1094.75,840,449
10/27/2005,12:26,1094.75,1095.00,1094.50,1094.50,432,438
10/27/2005,12:27,1094.75,1095.00,1094.50,1094.75,919,50
10/27/2005,12:28,1094.75,1095.25,1094.50,1094.75,925,588
10/27/2005,12:29,1094.75,1094.75,1094.25,1094.25,682,1062
10/27/2005,12:30,1094.25,1094.50,1093.25,1093.50,1805,3568
10/27/2005,12:31,1093.50,1094.25,1093.50,1093.50,1218,1292
10/27/2005,12:32,1093.75,1094.25,1093.25,1094.00,2425,1057
10/27/2005,12:33,1094.25,1094.75,1093.75,1093.75,1487,1916
10/27/2005,12:34,1093.75,1094.25,1093.50,1093.50,465,878
10/27/2005,12:35,1093.75,1094.25,1093.50,1094.00,1203,511
10/27/2005,12:36,1094.00,1094.25,1094.00,1094.25,385,275
10/27/2005,12:37,1094.25,1094.75,1094.00,1094.50,1382,280
10/27/2005,12:38,1094.50,1095.25,1094.25,1095.25,1375,104
10/27/2005,12:39,1095.00,1095.50,1094.75,1095.50,1388,1133
10/27/2005,12:40,1095.50,1095.75,1095.25,1095.25,561,189
10/27/2005,12:41,1095.25,1095.25,1094.75,1095.00,769,911
10/27/2005,12:42,1095.00,1095.25,1094.75,1095.00,368,248
10/27/2005,12:43,1095.00,1095.25,1094.75,1095.00,23,511
10/27/2005,12:44,1095.00,1095.00,1094.50,1094.75,604,981
10/27/2005,12:45,1094.75,1095.50,1094.75,1095.00,731,625
10/27/2005,12:46,1095.00,1095.00,1094.75,1095.00,157,48
10/27/2005,12:47,1095.00,1095.00,1094.50,1094.50,130,268
10/27/2005,12:48,1094.75,1095.00,1094.50,1094.50,292,169
10/27/2005,12:49,1094.75,1095.00,1094.50,1095.00,355,146
10/27/2005,12:50,1094.75,1095.25,1094.75,1095.00,657,46
10/27/2005,12:51,1095.00,1095.75,1095.00,1095.50,2014,678
10/27/2005,12:52,1095.50,1095.50,1095.00,1095.25,107,745
10/27/2005,12:53,1095.00,1095.25,1095.00,1095.00,13,111
10/27/2005,12:54,1095.25,1095.50,1095.00,1095.25,410,41
10/27/2005,12:55,1095.25,1095.50,1095.25,1095.25,84,223
10/27/2005,12:56,1095.25,1096.00,1095.25,1095.75,1349,190
10/27/2005,12:57,1096.00,1096.75,1095.75,1096.00,3242,1153
10/27/2005,12:58,1096.00,1096.75,1096.00,1096.50,1234,372
10/27/2005,12:59,1096.50,1096.75,1096.00,1096.25,704,935
10/27/2005,13:00,1096.25,1096.75,1095.75,1096.50,2126,1408
10/27/2005,13:01,1096.25,1096.50,1095.75,1095.75,253,1003
10/27/2005,13:02,1096.00,1096.25,1095.50,1095.75,875,862
10/27/2005,13:03,1096.00,1096.25,1095.75,1095.75,480,106
10/27/2005,13:04,1095.75,1096.25,1095.50,1095.75,358,427
10/27/2005,13:05,1095.75,1096.25,1095.75,1096.00,352,448
10/27/2005,13:06,1096.00,1096.00,1095.75,1095.75,84,89
10/27/2005,13:07,1095.75,1096.00,1094.50,1095.00,1396,3523
10/27/2005,13:08,1095.00,1095.50,1094.75,1095.25,437,161
10/27/2005,13:09,1095.25,1095.50,1095.00,1095.25,331,104
10/27/2005,13:10,1095.00,1095.50,1095.00,1095.25,207,139
10/27/2005,13:11,1095.25,1095.50,1094.75,1095.00,342,400
10/27/2005,13:12,1095.25,1095.25,1095.00,1095.25,88,50
10/27/2005,13:13,1095.25,1096.50,1095.25,1096.00,2085,472
10/27/2005,13:14,1096.00,1096.25,1095.75,1096.00,27,686
10/27/2005,13:15,1096.00,1096.00,1095.50,1095.75,89,315
10/27/2005,13:16,1095.75,1096.00,1095.75,1095.75,273,30
10/27/2005,13:17,1096.00,1096.25,1095.75,1096.00,642,60
10/27/2005,13:18,1096.00,1096.50,1096.00,1096.25,750,559
10/27/2005,13:19,1096.25,1096.25,1096.00,1096.25,159,360
10/27/2005,13:20,1096.00,1096.00,1095.50,1095.75,62,565
10/27/2005,13:21,1095.75,1096.25,1095.75,1096.00,407,147
10/27/2005,13:22,1096.25,1096.25,1095.50,1095.50,6,801
10/27/2005,13:23,1095.75,1095.75,1095.50,1095.75,141,13
10/27/2005,13:24,1095.75,1095.75,1094.75,1095.25,830,1311
10/27/2005,13:25,1095.25,1095.50,1095.00,1095.00,233,403
10/27/2005,13:26,1095.00,1095.50,1095.00,1095.00,95,193
10/27/2005,13:27,1095.25,1095.25,1094.50,1094.50,252,1566
10/27/2005,13:28,1094.75,1095.25,1094.50,1095.00,488,184
10/27/2005,13:29,1095.25,1095.50,1095.00,1095.25,302,349
10/27/2005,13:30,1095.00,1095.25,1094.75,1094.75,32,323
10/27/2005,13:31,1094.75,1095.00,1094.00,1094.50,1388,1662
10/27/2005,13:32,1094.50,1095.00,1094.50,1094.50,762,625
10/27/2005,13:33,1094.50,1095.00,1094.25,1094.50,595,379
10/27/2005,13:34,1094.75,1095.00,1094.50,1095.00,333,194
10/27/2005,13:35,1094.75,1095.75,1094.75,1095.00,1391,820
10/27/2005,13:36,1095.25,1095.25,1095.00,1095.25,67,260
10/27/2005,13:37,1095.25,1095.25,1094.75,1095.00,25,232
10/27/2005,13:38,1095.00,1095.00,1094.00,1094.00,832,1872
10/27/2005,13:39,1094.25,1094.50,1094.00,1094.50,612,190
10/27/2005,13:40,1094.50,1094.50,1093.75,1094.00,585,1727
10/27/2005,13:41,1093.75,1094.00,1093.25,1093.75,805,1369
10/27/2005,13:42,1094.00,1094.50,1093.50,1094.50,1133,305
10/27/2005,13:43,1094.50,1094.75,1094.25,1094.50,694,276
10/27/2005,13:44,1094.50,1094.75,1094.50,1094.50,298,98
10/27/2005,13:45,1094.50,1094.75,1094.25,1094.50,41,316
10/27/2005,13:46,1094.50,1094.50,1093.75,1094.00,410,810
10/27/2005,13:47,1094.00,1094.25,1094.00,1094.00,57,420
10/27/2005,13:48,1094.00,1095.00,1094.00,1094.50,1369,829
10/27/2005,13:49,1094.50,1095.00,1094.25,1095.00,1254,124
10/27/2005,13:50,1095.00,1095.00,1094.50,1094.50,43,201
10/27/2005,13:51,1094.50,1095.00,1094.25,1094.50,276,476
10/27/2005,13:52,1094.75,1094.75,1094.25,1094.50,237,317
10/27/2005,13:53,1094.50,1094.50,1093.75,1094.25,865,1402
10/27/2005,13:54,1094.00,1094.50,1093.75,1094.00,203,641
10/27/2005,13:55,1093.75,1094.25,1093.75,1093.75,442,282
10/27/2005,13:56,1093.75,1094.25,1093.75,1094.25,472,171
10/27/2005,13:57,1094.25,1094.25,1093.50,1093.75,93,1102
10/27/2005,13:58,1093.75,1094.00,1092.25,1092.50,2636,7713
10/27/2005,13:59,1092.50,1092.75,1091.75,1092.25,3343,4973
10/27/2005,14:00,1092.25,1092.75,1092.00,1092.50,719,699
10/27/2005,14:01,1092.25,1092.75,1092.00,1092.50,1204,696
10/27/2005,14:02,1092.50,1092.75,1092.25,1092.75,443,947
10/27/2005,14:03,1092.75,1092.75,1091.75,1092.00,376,2119
10/27/2005,14:04,1092.00,1092.75,1092.00,1092.50,846,321
10/27/2005,14:05,1092.50,1092.75,1092.25,1092.25,305,330
10/27/2005,14:06,1092.25,1092.50,1091.25,1091.50,1260,3346
10/27/2005,14:07,1091.50,1092.00,1091.25,1091.75,1476,997
10/27/2005,14:08,1092.00,1092.50,1091.25,1091.75,2310,3376
10/27/2005,14:09,1091.50,1091.75,1090.50,1091.00,2863,5849
10/27/2005,14:10,1090.75,1091.25,1090.25,1091.25,3679,2149
10/27/2005,14:11,1091.00,1092.25,1091.00,1091.75,3299,3223
10/27/2005,14:12,1091.50,1092.00,1091.00,1091.25,1805,2467
10/27/2005,14:13,1091.25,1091.25,1090.25,1090.75,1168,3076
10/27/2005,14:14,1091.00,1091.00,1089.75,1090.50,1369,4174
10/27/2005,14:15,1090.75,1090.75,1090.00,1090.25,760,1165
10/27/2005,14:16,1090.25,1090.50,1089.75,1090.25,1037,1805
10/27/2005,14:17,1090.25,1090.50,1089.50,1090.00,2118,2573
10/27/2005,14:18,1090.00,1090.25,1089.25,1090.25,2432,1686
10/27/2005,14:19,1090.00,1090.75,1090.00,1090.75,1559,1044
10/27/2005,14:20,1090.75,1091.00,1090.25,1090.75,1326,1030
10/27/2005,14:21,1090.75,1091.25,1090.50,1091.00,1549,1540
10/27/2005,14:22,1091.00,1091.50,1090.75,1091.50,1932,512
10/27/2005,14:23,1091.50,1091.50,1091.00,1091.00,628,1134
10/27/2005,14:24,1091.25,1091.50,1090.75,1091.25,1875,708
10/27/2005,14:25,1091.25,1091.75,1091.00,1091.50,2136,1259
10/27/2005,14:26,1091.25,1091.50,1091.00,1091.25,658,1347
10/27/2005,14:27,1091.00,1091.50,1091.00,1091.50,1423,979
10/27/2005,14:28,1091.25,1091.25,1090.75,1091.00,433,1621
10/27/2005,14:29,1090.75,1091.00,1090.25,1090.75,1019,1269
10/27/2005,14:30,1090.50,1090.75,1089.75,1090.00,382,1829
10/27/2005,14:31,1089.75,1090.50,1089.75,1090.00,1260,1114
10/27/2005,14:32,1090.25,1090.50,1089.75,1090.00,1163,954
10/27/2005,14:33,1090.00,1090.00,1089.50,1089.75,913,1204
10/27/2005,14:34,1089.75,1090.00,1089.50,1089.75,725,1290
10/27/2005,14:35,1090.00,1091.25,1090.00,1090.75,4237,953
10/27/2005,14:36,1090.75,1091.75,1090.75,1091.50,3120,1210
10/27/2005,14:37,1091.50,1091.75,1091.00,1091.50,1995,993
10/27/2005,14:38,1091.50,1091.75,1091.00,1091.00,882,709
10/27/2005,14:39,1091.00,1091.50,1091.00,1091.00,1231,1264
10/27/2005,14:40,1090.75,1091.00,1090.50,1091.00,859,887
10/27/2005,14:41,1090.75,1091.00,1090.25,1090.50,1219,1421
10/27/2005,14:42,1090.50,1090.75,1090.25,1090.75,550,275
10/27/2005,14:43,1090.50,1091.25,1090.50,1090.75,939,556
10/27/2005,14:44,1090.75,1091.50,1090.75,1091.25,1187,1389
10/27/2005,14:45,1091.25,1091.75,1091.25,1091.50,729,384
10/27/2005,14:46,1091.25,1091.75,1091.00,1091.50,632,2378
10/27/2005,14:47,1091.25,1091.50,1091.00,1091.25,307,672
10/27/2005,14:48,1091.25,1092.50,1091.00,1092.25,4369,1266
10/27/2005,14:49,1092.25,1092.25,1091.75,1091.75,1057,1597
10/27/2005,14:50,1091.75,1092.00,1091.00,1091.50,1053,2054
10/27/2005,14:51,1091.50,1091.50,1090.75,1091.00,1340,1663
10/27/2005,14:52,1091.00,1091.00,1090.25,1090.50,1097,1924
10/27/2005,14:53,1090.50,1090.75,1089.75,1090.00,925,3269
10/27/2005,14:54,1090.00,1090.25,1089.25,1089.75,1365,3684
10/27/2005,14:55,1089.50,1089.75,1089.00,1089.50,1995,3015
10/27/2005,14:56,1089.75,1089.75,1089.00,1089.25,1393,3327
10/27/2005,14:57,1089.25,1089.50,1088.50,1088.75,2248,5425
10/27/2005,14:58,1088.75,1089.00,1088.25,1088.50,2381,3923
10/27/2005,14:59,1088.75,1089.00,1088.25,1088.75,2725,4122
10/27/2005,15:00,1088.75,1088.75,1088.25,1088.50,4470,5254
10/27/2005,15:01,1088.50,1089.50,1088.25,1089.25,4903,4092
10/27/2005,15:02,1089.25,1089.25,1089.00,1089.25,1378,1548
10/27/2005,15:03,1089.25,1089.25,1088.50,1088.75,1515,2457
10/27/2005,15:04,1089.00,1089.00,1088.50,1088.75,478,1288
10/27/2005,15:05,1088.75,1088.75,1088.50,1088.75,410,206
10/27/2005,15:06,1088.75,1088.75,1088.25,1088.50,359,1632
10/27/2005,15:07,1088.75,1088.75,1088.25,1088.25,126,921
10/27/2005,15:08,1088.50,1088.50,1087.75,1088.25,1565,2841
10/27/2005,15:09,1088.25,1088.50,1088.00,1088.50,1266,1040
10/27/2005,15:10,1088.50,1089.00,1088.25,1089.00,2304,750
10/27/2005,15:11,1089.00,1089.50,1088.75,1089.00,3316,2024
10/27/2005,15:12,1089.00,1089.50,1088.75,1089.25,1265,105
10/27/2005,15:13,1089.50,1089.50,1088.50,1089.00,1437,834
10/27/2005,15:14,1089.00,1089.50,1089.00,1089.25,472,1115
10/27/2005,15:15,1089.50,1089.75,1089.25,1089.50,3298,2236
10/27/2005,15:30,1088.50,1088.50,1088.25,1088.25,0,321
10/27/2005,15:31,1088.25,1088.25,1087.75,1088.25,617,330
10/27/2005,15:32,1088.25,1089.00,1088.00,1088.75,217,122
10/27/2005,15:33,1088.50,1088.75,1088.25,1088.25,8,182
10/27/2005,15:34,1088.50,1088.75,1088.25,1088.75,236,8
10/27/2005,15:35,1088.50,1088.75,1088.50,1088.75,11,3
10/27/2005,15:36,1088.50,1088.75,1088.25,1088.25,1,167
10/27/2005,15:37,1088.50,1088.50,1088.25,1088.50,495,1
10/27/2005,15:38,1088.50,1088.75,1088.25,1088.75,35,10
10/27/2005,15:39,1088.75,1088.75,1088.50,1088.50,81,10
10/27/2005,15:40,1088.50,1088.75,1088.50,1088.50,1,24
10/27/2005,15:41,1088.50,1088.75,1088.50,1088.75,52,2
10/27/2005,15:42,1088.75,1089.00,1088.75,1089.00,199,0
10/27/2005,15:43,1089.00,1089.00,1088.75,1088.75,13,27
10/27/2005,15:44,1088.75,1089.00,1088.75,1089.00,56,38
10/27/2005,15:45,1089.00,1089.00,1088.50,1088.75,5,126
10/27/2005,15:46,1088.50,1088.75,1088.50,1088.50,5,340
10/27/2005,15:47,1088.50,1088.75,1088.50,1088.75,25,23
10/27/2005,15:48,1088.75,1088.75,1088.75,1088.75,109,0
10/27/2005,15:49,1088.75,1088.75,1088.75,1088.75,82,0
10/27/2005,15:50,1088.50,1088.50,1088.50,1088.50,0,124
10/27/2005,15:51,1088.50,1088.50,1088.25,1088.50,367,303
10/27/2005,15:52,1088.75,1088.75,1088.50,1088.75,461,79
10/27/2005,15:53,1088.75,1088.75,1088.75,1088.75,10,0
10/27/2005,15:54,1088.75,1089.25,1088.75,1089.25,257,0
10/27/2005,15:55,1089.00,1089.25,1088.75,1089.25,213,198
10/27/2005,15:56,1089.25,1089.50,1089.25,1089.50,215,7
10/27/2005,15:57,1089.25,1089.25,1089.25,1089.25,0,199
10/27/2005,15:58,1089.00,1089.25,1088.75,1088.75,4,44
10/27/2005,15:59,1089.00,1089.50,1089.00,1089.50,275,0
10/27/2005,16:00,1089.25,1089.25,1088.75,1089.00,177,369
10/27/2005,17:01,1088.00,1088.00,1087.50,1088.00,122,113
10/27/2005,17:02,1088.00,1088.00,1087.75,1088.00,21,58
10/27/2005,17:03,1088.00,1088.00,1087.75,1087.75,27,4
10/27/2005,17:04,1088.00,1088.00,1087.75,1087.75,2,23
10/27/2005,17:05,1087.75,1087.75,1087.75,1087.75,0,55
10/27/2005,17:06,1087.75,1087.75,1087.75,1087.75,0,88
10/27/2005,17:07,1087.75,1087.75,1087.75,1087.75,0,63
10/27/2005,17:08,1087.75,1087.75,1087.50,1087.75,64,108
10/27/2005,17:09,1087.50,1087.75,1087.50,1087.75,5,4
10/27/2005,17:10,1087.75,1087.75,1087.50,1087.75,8,3
10/27/2005,17:11,1087.50,1087.75,1087.00,1087.25,13,320
10/27/2005,17:12,1087.25,1087.25,1087.00,1087.25,60,1
10/27/2005,17:13,1087.00,1087.00,1086.75,1087.00,1,239
10/27/2005,17:14,1087.00,1087.00,1087.00,1087.00,35,0
10/27/2005,17:15,1087.00,1087.00,1086.75,1086.75,3,39
10/27/2005,17:16,1087.00,1087.00,1087.00,1087.00,105,0
10/27/2005,17:17,1087.00,1087.25,1087.00,1087.25,4,0
10/27/2005,17:18,1087.25,1087.25,1087.25,1087.25,1,0
10/27/2005,17:20,1087.25,1087.25,1087.25,1087.25,15,0
10/27/2005,17:21,1087.25,1087.25,1087.25,1087.25,14,0
10/27/2005,17:22,1087.25,1087.25,1087.00,1087.25,2,5
10/27/2005,17:23,1087.25,1087.25,1087.00,1087.00,6,33
10/27/2005,17:24,1087.00,1087.00,1086.75,1087.00,70,3
10/27/2005,17:25,1087.00,1087.25,1087.00,1087.25,20,0
10/27/2005,17:26,1087.25,1087.25,1087.00,1087.00,1,52
10/27/2005,17:27,1087.00,1087.25,1087.00,1087.25,2,1
10/27/2005,17:28,1087.25,1087.25,1087.25,1087.25,6,0
10/27/2005,17:29,1087.25,1087.25,1087.25,1087.25,1,0
10/27/2005,17:30,1087.25,1087.25,1087.00,1087.00,1,25
10/27/2005,17:31,1087.00,1087.00,1087.00,1087.00,0,36
10/27/2005,17:32,1087.00,1087.00,1087.00,1087.00,0,10
10/27/2005,17:33,1087.25,1087.25,1087.25,1087.25,35,0
10/27/2005,17:34,1087.25,1087.25,1087.25,1087.25,10,0
10/27/2005,17:35,1087.25,1087.50,1087.25,1087.25,3,5
10/27/2005,17:36,1087.25,1087.25,1087.25,1087.25,0,1
10/27/2005,17:37,1087.25,1087.25,1087.00,1087.00,0,35
10/27/2005,17:38,1087.00,1087.00,1086.75,1086.75,0,3
10/27/2005,17:39,1087.00,1087.00,1087.00,1087.00,74,0
10/27/2005,17:40,1086.75,1087.00,1086.75,1087.00,264,1
10/27/2005,17:42,1087.00,1087.00,1087.00,1087.00,1,0
10/27/2005,17:44,1087.25,1087.25,1087.25,1087.25,30,0
10/27/2005,17:45,1087.50,1087.50,1087.00,1087.00,1,6
10/27/2005,17:46,1087.00,1087.00,1087.00,1087.00,0,50
10/27/2005,17:47,1087.00,1087.00,1087.00,1087.00,0,11
10/27/2005,17:48,1087.00,1087.00,1087.00,1087.00,0,2
10/27/2005,17:49,1087.00,1087.00,1087.00,1087.00,0,1
10/27/2005,17:50,1087.00,1087.00,1087.00,1087.00,0,1
10/27/2005,17:51,1086.75,1086.75,1086.75,1086.75,0,1
10/27/2005,17:54,1087.00,1087.00,1087.00,1087.00,2,0
10/27/2005,17:55,1087.00,1087.00,1087.00,1087.00,1,0
10/27/2005,17:58,1087.00,1087.00,1087.00,1087.00,6,0
10/27/2005,17:59,1086.75,1086.75,1086.75,1086.75,0,39
10/27/2005,18:00,1086.75,1086.75,1086.75,1086.75,0,9
10/27/2005,18:01,1087.00,1087.00,1086.75,1086.75,7,5
10/27/2005,18:02,1086.75,1086.75,1086.75,1086.75,0,28
10/27/2005,18:03,1087.00,1087.00,1087.00,1087.00,8,0
10/27/2005,18:04,1087.00,1087.00,1087.00,1087.00,5,0
10/27/2005,18:05,1087.00,1087.00,1087.00,1087.00,9,0
10/27/2005,18:06,1087.00,1087.00,1087.00,1087.00,1,0
10/27/2005,18:07,1087.00,1087.00,1087.00,1087.00,1,0
10/27/2005,18:08,1086.75,1086.75,1086.75,1086.75,0,33
10/27/2005,18:09,1086.75,1086.75,1086.50,1086.75,6,24
10/27/2005,18:10,1086.75,1086.75,1086.75,1086.75,2,0
10/27/2005,18:11,1086.75,1086.75,1086.75,1086.75,3,0
10/27/2005,18:12,1086.75,1086.75,1086.75,1086.75,11,0
10/27/2005,18:13,1086.75,1086.75,1086.50,1086.75,6,33
10/27/2005,18:14,1086.75,1086.75,1086.75,1086.75,2,0
10/27/2005,18:15,1086.75,1087.00,1086.75,1087.00,17,0
10/27/2005,18:16,1087.00,1087.00,1086.75,1087.00,11,2
10/27/2005,18:17,1087.00,1087.25,1087.00,1087.25,101,1
10/27/2005,18:18,1087.00,1087.25,1087.00,1087.00,1,10
10/27/2005,18:19,1087.00,1087.00,1087.00,1087.00,0,15
10/27/2005,18:20,1087.25,1087.25,1087.00,1087.00,1,42
10/27/2005,18:21,1087.25,1087.25,1087.25,1087.25,4,0
10/27/2005,18:22,1087.25,1087.25,1087.25,1087.25,6,0
10/27/2005,18:23,1087.25,1087.25,1087.25,1087.25,3,0
10/27/2005,18:24,1087.25,1087.25,1087.25,1087.25,4,0
10/27/2005,18:25,1087.25,1087.25,1087.25,1087.25,6,0
10/27/2005,18:26,1087.00,1087.00,1086.75,1087.00,15,116
10/27/2005,18:27,1087.00,1087.00,1087.00,1087.00,1,0
10/27/2005,18:28,1087.00,1087.00,1087.00,1087.00,40,0
10/27/2005,18:30,1087.00,1087.00,1087.00,1087.00,3,0
10/27/2005,18:31,1086.75,1087.00,1086.75,1087.00,2,8
10/27/2005,18:32,1086.75,1086.75,1086.75,1086.75,0,25
10/27/2005,18:34,1086.75,1086.75,1086.75,1086.75,0,6
10/27/2005,18:35,1086.75,1086.75,1086.50,1086.50,0,17
10/27/2005,18:36,1086.50,1086.75,1086.50,1086.75,6,1
10/27/2005,18:37,1086.75,1086.75,1086.75,1086.75,1,0
10/27/2005,18:38,1086.75,1086.75,1086.75,1086.75,1,0
10/27/2005,18:39,1086.50,1086.50,1086.50,1086.50,0,5
10/27/2005,18:40,1086.75,1086.75,1086.75,1086.75,12,0
10/27/2005,18:41,1086.75,1086.75,1086.50,1086.75,8,1
10/27/2005,18:42,1086.75,1086.75,1086.75,1086.75,7,0
10/27/2005,18:43,1087.00,1087.00,1087.00,1087.00,6,0
10/27/2005,18:44,1087.00,1087.00,1087.00,1087.00,7,0
10/27/2005,18:45,1087.00,1087.00,1087.00,1087.00,29,0
10/27/2005,18:46,1086.75,1086.75,1086.75,1086.75,0,3
10/27/2005,18:47,1086.75,1086.75,1086.75,1086.75,0,1
10/27/2005,18:48,1087.00,1087.00,1087.00,1087.00,3,0
10/27/2005,18:49,1087.00,1087.00,1087.00,1087.00,7,0
10/27/2005,18:50,1087.00,1087.25,1087.00,1087.00,2,1
10/27/2005,18:54,1087.25,1087.25,1087.25,1087.25,6,0
10/27/2005,18:57,1087.25,1087.25,1087.25,1087.25,1,0
10/27/2005,18:59,1087.25,1087.25,1087.25,1087.25,2,0
10/27/2005,19:01,1087.25,1087.25,1087.25,1087.25,6,0
10/27/2005,19:02,1087.25,1087.50,1087.25,1087.50,100,0
10/27/2005,19:03,1087.50,1087.50,1087.50,1087.50,37,0
10/27/2005,19:04,1087.75,1087.75,1087.75,1087.75,3,0
10/27/2005,19:05,1087.75,1087.75,1087.75,1087.75,38,0
10/27/2005,19:06,1087.75,1087.75,1087.75,1087.75,9,0
10/27/2005,19:07,1087.50,1087.50,1087.50,1087.50,0,9
10/27/2005,19:08,1087.75,1088.00,1087.75,1088.00,58,0
10/27/2005,19:09,1087.75,1088.00,1087.75,1087.75,3,6
10/27/2005,19:10,1088.00,1088.00,1088.00,1088.00,1,0
10/27/2005,19:11,1088.00,1088.00,1088.00,1088.00,10,0
10/27/2005,19:13,1088.00,1088.00,1088.00,1088.00,84,0
10/27/2005,19:14,1088.25,1088.25,1088.25,1088.25,16,0
10/27/2005,19:16,1088.00,1088.00,1088.00,1088.00,0,1
10/27/2005,19:17,1088.00,1088.00,1088.00,1088.00,0,11
10/27/2005,19:18,1088.25,1088.25,1088.25,1088.25,8,0
10/27/2005,19:19,1088.00,1088.25,1088.00,1088.25,1,5
10/27/2005,19:20,1088.00,1088.00,1088.00,1088.00,0,17
10/27/2005,19:22,1088.00,1088.00,1088.00,1088.00,0,1
10/27/2005,19:23,1087.75,1088.00,1087.75,1088.00,1,3
10/27/2005,19:29,1088.00,1088.25,1088.00,1088.25,36,0
10/27/2005,19:30,1088.00,1088.00,1088.00,1088.00,0,4
10/27/2005,19:31,1088.25,1088.25,1088.00,1088.00,1,1
10/27/2005,19:32,1088.25,1088.25,1088.25,1088.25,2,0
10/27/2005,19:36,1088.00,1088.00,1088.00,1088.00,0,1
10/27/2005,19:37,1088.25,1088.25,1088.25,1088.25,77,0
10/27/2005,19:38,1088.25,1088.25,1088.25,1088.25,1,0
10/27/2005,19:39,1088.25,1088.50,1088.25,1088.50,8,0
10/27/2005,19:40,1088.25,1088.25,1088.25,1088.25,0,50
10/27/2005,19:42,1088.50,1088.50,1088.50,1088.50,83,0
10/27/2005,19:43,1088.50,1088.50,1088.50,1088.50,2,0
10/27/2005,19:44,1088.50,1088.50,1088.50,1088.50,51,0
10/27/2005,19:45,1088.50,1088.75,1088.50,1088.50,6,25
10/27/2005,19:47,1088.75,1088.75,1088.75,1088.75,1,0
10/27/2005,19:48,1088.50,1088.50,1088.50,1088.50,0,13
10/27/2005,19:50,1088.50,1088.75,1088.50,1088.75,6,2
10/27/2005,19:51,1088.75,1088.75,1088.50,1088.50,1,1
10/27/2005,19:52,1088.50,1088.50,1088.50,1088.50,0,2
10/27/2005,19:53,1088.75,1088.75,1088.50,1088.50,2,1
10/27/2005,19:54,1088.50,1088.50,1088.50,1088.50,0,3
10/27/2005,19:55,1088.50,1088.75,1088.50,1088.50,4,11
10/27/2005,19:56,1088.75,1088.75,1088.50,1088.50,27,1
10/27/2005,19:57,1088.50,1088.75,1088.50,1088.75,10,7
10/27/2005,19:59,1088.75,1088.75,1088.75,1088.75,4,0
10/27/2005,20:00,1088.50,1088.50,1088.50,1088.50,0,91
10/27/2005,20:01,1088.50,1088.50,1088.50,1088.50,0,18
10/27/2005,20:05,1088.75,1089.00,1088.75,1088.75,71,15
10/27/2005,20:06,1089.00,1089.00,1089.00,1089.00,2,0
10/27/2005,20:07,1089.00,1089.00,1088.75,1088.75,130,3
10/27/2005,20:08,1088.75,1088.75,1088.75,1088.75,0,10
10/27/2005,20:09,1088.75,1089.25,1088.75,1089.25,274,41
10/27/2005,20:10,1089.00,1089.25,1089.00,1089.00,20,15
10/27/2005,20:11,1089.00,1089.00,1089.00,1089.00,0,25
10/27/2005,20:12,1089.00,1089.00,1089.00,1089.00,0,11
10/27/2005,20:13,1089.00,1089.50,1089.00,1089.25,100,14
10/27/2005,20:14,1089.25,1089.25,1089.00,1089.00,0,22
10/27/2005,20:15,1089.00,1089.00,1089.00,1089.00,0,1
10/27/2005,20:16,1089.25,1089.25,1089.25,1089.25,1,0
10/27/2005,20:18,1089.00,1089.00,1089.00,1089.00,0,1
10/27/2005,20:20,1089.25,1089.25,1089.25,1089.25,4,0
10/27/2005,20:21,1089.00,1089.00,1089.00,1089.00,0,3
10/27/2005,20:22,1089.25,1089.25,1089.25,1089.25,4,0
10/27/2005,20:23,1089.25,1089.25,1089.00,1089.00,31,1
10/27/2005,20:24,1089.25,1089.25,1089.00,1089.00,25,1
10/27/2005,20:27,1089.25,1089.25,1089.25,1089.25,10,0
10/27/2005,20:28,1089.25,1089.25,1089.25,1089.25,9,0
10/27/2005,20:29,1089.50,1089.50,1089.25,1089.50,95,1
10/27/2005,20:30,1089.50,1089.75,1089.50,1089.50,17,1
10/27/2005,20:31,1089.50,1089.50,1089.50,1089.50,0,5
10/27/2005,20:32,1089.50,1089.75,1089.50,1089.75,91,1
10/27/2005,20:33,1089.75,1089.75,1089.75,1089.75,20,0
10/27/2005,20:34,1089.75,1090.00,1089.75,1090.00,186,0
10/27/2005,20:35,1089.75,1089.75,1089.75,1089.75,0,2
10/27/2005,20:36,1089.75,1089.75,1089.50,1089.50,0,42
10/27/2005,20:37,1089.50,1089.50,1089.50,1089.50,0,20
10/27/2005,20:38,1089.50,1089.50,1089.50,1089.50,0,31
10/27/2005,20:39,1089.50,1089.50,1089.50,1089.50,0,4
10/27/2005,20:40,1089.50,1089.50,1089.50,1089.50,0,10
10/27/2005,20:43,1089.25,1089.25,1089.25,1089.25,0,17
10/27/2005,20:44,1089.25,1089.25,1089.25,1089.25,0,15
10/27/2005,20:45,1089.25,1089.25,1089.25,1089.25,0,1
10/27/2005,20:47,1089.25,1089.25,1089.25,1089.25,0,3
10/27/2005,20:48,1089.25,1089.25,1089.25,1089.25,0,6
10/27/2005,20:49,1089.25,1089.25,1089.25,1089.25,0,1
10/27/2005,20:50,1089.00,1089.00,1089.00,1089.00,0,2
10/27/2005,20:52,1089.00,1089.00,1089.00,1089.00,0,1
10/27/2005,20:53,1089.00,1089.00,1089.00,1089.00,0,16
10/27/2005,20:54,1089.00,1089.00,1089.00,1089.00,0,21
10/27/2005,20:57,1089.00,1089.25,1089.00,1089.00,1,21
10/27/2005,20:58,1089.00,1089.00,1089.00,1089.00,0,16
10/27/2005,20:59,1089.00,1089.00,1089.00,1089.00,0,2
10/27/2005,21:00,1089.25,1089.50,1089.25,1089.50,90,0
10/27/2005,21:01,1089.50,1089.50,1089.50,1089.50,13,0
10/27/2005,21:03,1089.25,1089.25,1089.25,1089.25,0,1
10/27/2005,21:04,1089.50,1089.50,1089.50,1089.50,3,0
10/27/2005,21:06,1089.25,1089.25,1089.25,1089.25,0,24
10/27/2005,21:07,1089.25,1089.25,1089.25,1089.25,0,1
10/27/2005,21:12,1089.00,1089.25,1089.00,1089.25,4,1
10/27/2005,21:13,1089.25,1089.25,1089.25,1089.25,5,0
10/27/2005,21:14,1089.25,1089.25,1089.25,1089.25,2,0
10/27/2005,21:16,1089.50,1089.50,1089.50,1089.50,13,0
10/27/2005,21:18,1089.50,1089.50,1089.50,1089.50,1,0
10/27/2005,21:19,1089.50,1089.50,1089.25,1089.25,32,95
10/27/2005,21:20,1089.25,1089.25,1089.25,1089.25,0,25
10/27/2005,21:21,1089.25,1089.25,1089.25,1089.25,0,11
10/27/2005,21:24,1089.25,1089.50,1089.25,1089.50,1,6
10/27/2005,21:26,1089.25,1089.25,1089.25,1089.25,0,50
10/27/2005,21:27,1089.25,1089.25,1089.00,1089.00,0,129
10/27/2005,21:28,1089.00,1089.50,1088.75,1089.25,145,28
10/27/2005,21:29,1089.25,1089.25,1089.25,1089.25,0,25
10/27/2005,21:30,1089.25,1089.25,1089.25,1089.25,0,5
10/27/2005,21:31,1089.50,1089.50,1089.25,1089.25,10,36
10/27/2005,21:32,1089.25,1089.25,1089.25,1089.25,0,7
10/27/2005,21:33,1089.25,1089.25,1089.25,1089.25,0,12
10/27/2005,21:34,1089.25,1089.25,1089.25,1089.25,0,4
10/27/2005,21:35,1089.50,1089.50,1089.50,1089.50,1,0
10/27/2005,21:36,1089.25,1089.25,1089.25,1089.25,0,2
10/27/2005,21:37,1089.25,1089.25,1089.25,1089.25,0,5
10/27/2005,21:38,1089.25,1089.50,1089.25,1089.50,1,3
10/27/2005,21:39,1089.25,1089.25,1089.25,1089.25,0,3
10/27/2005,21:40,1089.25,1089.25,1089.25,1089.25,0,6
10/27/2005,21:42,1089.00,1089.00,1089.00,1089.00,0,26
10/27/2005,21:43,1089.00,1089.00,1089.00,1089.00,0,51
10/27/2005,21:44,1089.00,1089.00,1089.00,1089.00,0,20
10/27/2005,21:45,1089.00,1089.00,1089.00,1089.00,0,10
10/27/2005,21:46,1089.00,1089.00,1089.00,1089.00,0,122
10/27/2005,21:47,1089.00,1089.00,1089.00,1089.00,0,7
10/27/2005,21:49,1089.00,1089.00,1089.00,1089.00,0,3
10/27/2005,21:50,1089.00,1089.00,1088.75,1088.75,0,2
10/27/2005,21:51,1088.75,1088.75,1088.75,1088.75,0,17
10/27/2005,21:52,1088.75,1088.75,1088.75,1088.75,0,22
10/27/2005,21:53,1088.75,1088.75,1088.75,1088.75,0,22
10/27/2005,21:55,1089.00,1089.00,1089.00,1089.00,5,0
10/27/2005,21:57,1089.00,1089.00,1089.00,1089.00,3,0
10/27/2005,21:59,1088.75,1088.75,1088.75,1088.75,0,11
10/27/2005,22:00,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,22:01,1089.00,1089.00,1089.00,1089.00,7,0
10/27/2005,22:03,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,22:05,1088.75,1088.75,1088.75,1088.75,0,2
10/27/2005,22:06,1089.00,1089.00,1089.00,1089.00,3,0
10/27/2005,22:07,1089.00,1089.00,1089.00,1089.00,5,0
10/27/2005,22:08,1088.75,1089.00,1088.75,1089.00,4,3
10/27/2005,22:10,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,22:11,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,22:15,1088.75,1089.25,1088.75,1089.25,15,2
10/27/2005,22:16,1088.75,1088.75,1088.75,1088.75,0,1
10/27/2005,22:18,1089.00,1089.00,1089.00,1089.00,4,0
10/27/2005,22:20,1088.75,1088.75,1088.75,1088.75,0,5
10/27/2005,22:22,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,22:31,1089.00,1089.00,1089.00,1089.00,21,0
10/27/2005,22:33,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,22:34,1089.00,1089.00,1089.00,1089.00,2,0
10/27/2005,22:35,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,22:36,1089.00,1089.00,1089.00,1089.00,7,0
10/27/2005,22:37,1089.00,1089.00,1088.75,1088.75,3,4
10/27/2005,22:38,1088.75,1088.75,1088.75,1088.75,0,2
10/27/2005,22:41,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,22:42,1088.75,1088.75,1088.75,1088.75,0,2
10/27/2005,22:46,1088.75,1088.75,1088.75,1088.75,0,1
10/27/2005,22:49,1089.00,1089.00,1089.00,1089.00,30,0
10/27/2005,22:51,1088.75,1089.00,1088.75,1089.00,7,4
10/27/2005,22:53,1088.75,1089.00,1088.75,1089.00,2,10
10/27/2005,22:54,1089.00,1089.00,1088.75,1088.75,1,7
10/27/2005,22:55,1088.75,1088.75,1088.75,1088.75,0,1
10/27/2005,22:59,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,23:03,1089.00,1089.00,1089.00,1089.00,2,0
10/27/2005,23:04,1089.00,1089.00,1088.75,1088.75,10,1
10/27/2005,23:05,1089.00,1089.00,1088.75,1088.75,5,5
10/27/2005,23:07,1088.75,1088.75,1088.75,1088.75,0,10
10/27/2005,23:09,1088.75,1088.75,1088.50,1088.50,0,14
10/27/2005,23:10,1088.75,1088.75,1088.75,1088.75,15,0
10/27/2005,23:11,1088.75,1088.75,1088.75,1088.75,7,0
10/27/2005,23:13,1088.75,1088.75,1088.75,1088.75,5,0
10/27/2005,23:14,1088.75,1088.75,1088.75,1088.75,4,0
10/27/2005,23:15,1088.75,1088.75,1088.75,1088.75,5,0
10/27/2005,23:16,1088.75,1088.75,1088.75,1088.75,4,0
10/27/2005,23:17,1088.75,1089.00,1088.75,1089.00,2,0
10/27/2005,23:18,1088.75,1088.75,1088.75,1088.75,0,9
10/27/2005,23:19,1088.75,1088.75,1088.75,1088.75,0,12
10/27/2005,23:20,1088.75,1088.75,1088.75,1088.75,0,32
10/27/2005,23:24,1088.75,1088.75,1088.75,1088.75,0,10
10/27/2005,23:28,1088.75,1088.75,1088.75,1088.75,0,5
10/27/2005,23:29,1088.75,1088.75,1088.75,1088.75,0,6
10/27/2005,23:30,1088.75,1088.75,1088.75,1088.75,0,9
10/27/2005,23:31,1088.75,1088.75,1088.75,1088.75,0,3
10/27/2005,23:33,1089.00,1089.00,1089.00,1089.00,4,0
10/27/2005,23:34,1089.00,1089.00,1089.00,1089.00,3,0
10/27/2005,23:35,1089.00,1089.00,1088.75,1088.75,2,5
10/27/2005,23:36,1088.75,1088.75,1088.75,1088.75,0,58
10/27/2005,23:37,1088.75,1088.75,1088.75,1088.75,0,12
10/27/2005,23:38,1088.75,1088.75,1088.50,1088.50,0,3
10/27/2005,23:40,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,23:41,1089.00,1089.00,1089.00,1089.00,1,0
10/27/2005,23:45,1088.75,1088.75,1088.75,1088.75,0,3
10/27/2005,23:47,1088.75,1088.75,1088.75,1088.75,0,4
10/27/2005,23:49,1088.75,1088.75,1088.75,1088.75,0,2
10/27/2005,23:52,1088.75,1088.75,1088.75,1088.75,0,1
10/27/2005,23:54,1088.75,1089.00,1088.75,1089.00,2,3
10/27/2005,23:56,1089.00,1089.00,1089.00,1089.00,8,0
10/27/2005,23:57,1089.00,1089.00,1089.00,1089.00,8,0
10/27/2005,23:58,1089.00,1089.25,1089.00,1089.25,42,0
10/28/2005,00:02,1088.75,1088.75,1088.75,1088.75,0,5
10/28/2005,00:03,1088.75,1088.75,1088.75,1088.75,0,15
10/28/2005,00:04,1088.75,1088.75,1088.75,1088.75,0,16
10/28/2005,00:06,1088.50,1088.50,1088.50,1088.50,0,78
10/28/2005,00:07,1088.50,1088.50,1088.50,1088.50,0,1
10/28/2005,00:08,1088.50,1088.50,1088.50,1088.50,0,3
10/28/2005,00:09,1088.50,1088.50,1088.50,1088.50,0,1
10/28/2005,00:12,1088.50,1088.50,1088.50,1088.50,0,2
10/28/2005,00:13,1088.50,1088.50,1088.50,1088.50,0,2
10/28/2005,00:14,1088.50,1088.50,1088.50,1088.50,0,4
10/28/2005,00:15,1088.50,1088.75,1088.50,1088.75,5,1
10/28/2005,00:16,1088.75,1088.75,1088.75,1088.75,2,0
10/28/2005,00:17,1088.75,1088.75,1088.75,1088.75,1,0
10/28/2005,00:21,1088.75,1088.75,1088.75,1088.75,2,0
10/28/2005,00:25,1088.75,1089.00,1088.75,1089.00,5,0
10/28/2005,00:27,1089.00,1089.00,1089.00,1089.00,5,0
10/28/2005,00:28,1088.75,1088.75,1088.75,1088.75,0,1
10/28/2005,00:31,1089.00,1089.00,1088.75,1089.00,21,1
10/28/2005,00:37,1089.00,1089.00,1089.00,1089.00,9,0
10/28/2005,00:38,1089.00,1089.00,1089.00,1089.00,5,0
10/28/2005,00:39,1089.00,1089.00,1088.75,1088.75,12,1
10/28/2005,00:40,1089.00,1089.00,1089.00,1089.00,7,0
10/28/2005,00:42,1089.00,1089.00,1089.00,1089.00,1,0
10/28/2005,00:43,1089.00,1089.00,1089.00,1089.00,21,0
10/28/2005,00:44,1089.00,1089.00,1089.00,1089.00,1,0
10/28/2005,00:46,1089.00,1089.00,1089.00,1089.00,2,0
10/28/2005,00:49,1089.00,1089.25,1089.00,1089.25,60,0
10/28/2005,00:50,1089.25,1089.50,1089.25,1089.25,29,30
10/28/2005,00:53,1089.25,1089.50,1089.25,1089.50,1,30
10/28/2005,00:54,1089.25,1089.25,1089.25,1089.25,0,40
10/28/2005,00:55,1089.50,1089.50,1089.25,1089.25,1,48
10/28/2005,00:56,1089.25,1089.50,1089.25,1089.50,1,44
10/28/2005,00:57,1089.25,1089.50,1089.25,1089.50,1,5
10/28/2005,00:58,1089.50,1089.50,1089.50,1089.50,94,0
10/28/2005,00:59,1089.50,1089.50,1089.50,1089.50,1,0
10/28/2005,01:00,1089.25,1089.50,1089.25,1089.50,11,5
10/28/2005,01:01,1089.75,1089.75,1089.50,1089.75,3,30
10/28/2005,01:02,1089.75,1089.75,1089.50,1089.75,42,2
10/28/2005,01:03,1089.50,1089.50,1089.50,1089.50,0,46
10/28/2005,01:04,1089.50,1089.75,1089.50,1089.75,6,9
10/28/2005,01:05,1089.75,1089.75,1089.75,1089.75,11,0
10/28/2005,01:06,1089.50,1089.50,1089.50,1089.50,0,18
10/28/2005,01:08,1089.50,1089.75,1089.50,1089.75,1,28
10/28/2005,01:09,1089.75,1089.75,1089.75,1089.75,123,0
10/28/2005,01:10,1089.50,1089.75,1089.50,1089.75,3,20
10/28/2005,01:11,1089.25,1089.50,1089.25,1089.50,2,5
10/28/2005,01:13,1089.50,1089.50,1089.50,1089.50,5,0
10/28/2005,01:14,1089.25,1089.50,1089.25,1089.50,11,133
10/28/2005,01:16,1089.25,1089.50,1089.25,1089.50,1,5
10/28/2005,01:17,1089.50,1089.75,1089.25,1089.50,57,50
10/28/2005,01:18,1089.50,1089.50,1089.50,1089.50,51,0
10/28/2005,01:19,1089.25,1089.25,1089.25,1089.25,0,1
10/28/2005,01:20,1089.25,1089.50,1089.25,1089.50,1,25
10/28/2005,01:23,1089.25,1089.50,1089.25,1089.50,18,61
10/28/2005,01:24,1089.25,1089.50,1089.25,1089.50,2,1
10/28/2005,01:26,1089.25,1089.50,1089.25,1089.50,1,2
10/28/2005,01:27,1089.50,1089.50,1089.50,1089.50,1,0
10/28/2005,01:28,1089.25,1089.50,1089.00,1089.00,1,22
10/28/2005,01:29,1089.25,1089.25,1089.25,1089.25,1,0
10/28/2005,01:31,1089.25,1089.25,1089.25,1089.25,5,0
10/28/2005,01:34,1089.00,1089.25,1089.00,1089.25,1,2
10/28/2005,01:37,1089.00,1089.00,1089.00,1089.00,0,1
10/28/2005,01:38,1089.25,1089.25,1089.00,1089.00,1,3
10/28/2005,01:39,1089.25,1089.25,1089.25,1089.25,1,0
10/28/2005,01:40,1089.00,1089.25,1089.00,1089.25,1,11
10/28/2005,01:41,1089.00,1089.25,1089.00,1089.00,2,9
10/28/2005,01:42,1089.25,1089.25,1089.00,1089.25,2,15
10/28/2005,01:43,1089.25,1089.25,1089.00,1089.00,2,8
10/28/2005,01:44,1089.25,1089.25,1089.25,1089.25,1,0
10/28/2005,01:48,1089.00,1089.25,1089.00,1089.25,1,6
10/28/2005,01:49,1089.00,1089.25,1089.00,1089.00,12,10
10/28/2005,01:50,1089.25,1089.25,1089.00,1089.00,1,64
10/28/2005,01:52,1089.00,1089.00,1089.00,1089.00,0,5
10/28/2005,01:54,1088.75,1089.00,1088.75,1089.00,1,3
10/28/2005,01:55,1088.75,1088.75,1088.75,1088.75,0,20
10/28/2005,01:56,1088.75,1089.00,1088.75,1089.00,122,5
10/28/2005,01:58,1089.00,1089.25,1088.75,1089.25,35,1
10/28/2005,01:59,1089.25,1089.25,1089.25,1089.25,2,0
10/28/2005,02:00,1089.00,1089.00,1089.00,1089.00,0,71
10/28/2005,02:01,1088.75,1089.50,1088.75,1089.50,119,22
10/28/2005,02:02,1089.25,1089.50,1089.00,1089.00,43,99
10/28/2005,02:03,1088.75,1089.25,1088.75,1089.00,231,180
10/28/2005,02:04,1089.00,1089.00,1088.50,1088.75,170,176
10/28/2005,02:05,1088.75,1089.00,1088.75,1088.75,25,117
10/28/2005,02:06,1089.00,1089.00,1088.75,1088.75,30,134
10/28/2005,02:07,1088.75,1089.25,1088.75,1089.25,182,16
10/28/2005,02:08,1089.50,1089.75,1089.50,1089.75,188,0
10/28/2005,02:09,1089.75,1090.00,1089.75,1090.00,286,0
10/28/2005,02:10,1089.75,1090.25,1089.75,1090.00,103,58
10/28/2005,02:11,1090.00,1090.25,1090.00,1090.00,168,69
10/28/2005,02:12,1090.00,1090.00,1089.75,1090.00,183,137
10/28/2005,02:13,1090.00,1090.00,1089.25,1089.50,145,142
10/28/2005,02:14,1089.50,1089.75,1089.25,1089.50,156,114
10/28/2005,02:15,1089.50,1089.50,1089.25,1089.25,30,94
10/28/2005,02:16,1089.25,1089.75,1089.25,1089.75,77,44
10/28/2005,02:17,1089.50,1089.50,1089.25,1089.25,0,221
10/28/2005,02:18,1089.25,1089.50,1089.25,1089.50,15,17
10/28/2005,02:19,1089.50,1089.50,1089.50,1089.50,65,0
10/28/2005,02:20,1089.50,1089.75,1089.50,1089.50,38,12
10/28/2005,02:21,1089.50,1089.75,1089.50,1089.75,199,2
10/28/2005,02:22,1089.75,1089.75,1089.50,1089.50,63,46
10/28/2005,02:23,1089.50,1089.75,1089.25,1089.25,49,49
10/28/2005,02:24,1089.50,1090.00,1089.25,1089.75,135,56
10/28/2005,02:25,1090.00,1090.00,1090.00,1090.00,140,0
10/28/2005,02:26,1090.00,1090.00,1090.00,1090.00,121,0
10/28/2005,02:27,1090.00,1090.25,1090.00,1090.00,68,3
10/28/2005,02:28,1090.00,1090.25,1090.00,1090.25,5,44
10/28/2005,02:29,1090.25,1090.25,1090.25,1090.25,92,0
10/28/2005,02:30,1090.25,1090.25,1090.25,1090.25,45,0
10/28/2005,02:31,1090.25,1090.25,1090.00,1090.25,101,3
10/28/2005,02:32,1090.00,1090.25,1090.00,1090.25,5,44
10/28/2005,02:33,1090.25,1090.50,1090.25,1090.25,125,3
10/28/2005,02:34,1090.25,1090.75,1090.25,1090.50,264,43
10/28/2005,02:35,1090.50,1091.00,1090.50,1090.75,176,54
10/28/2005,02:36,1091.00,1091.25,1091.00,1091.25,495,0
10/28/2005,02:37,1091.25,1091.75,1091.25,1091.75,684,226
10/28/2005,02:38,1091.25,1091.75,1091.25,1091.50,377,76
10/28/2005,02:39,1091.50,1091.50,1090.75,1091.00,259,293
10/28/2005,02:40,1091.00,1091.50,1091.00,1091.50,180,0
10/28/2005,02:41,1091.25,1091.50,1091.25,1091.50,121,8
10/28/2005,02:42,1091.50,1091.75,1091.50,1091.50,115,99
10/28/2005,02:43,1091.50,1091.75,1091.25,1091.25,4,109
10/28/2005,02:44,1091.25,1091.75,1091.25,1091.50,115,59
10/28/2005,02:45,1091.75,1091.75,1091.50,1091.50,4,18
10/28/2005,02:46,1091.50,1091.75,1091.50,1091.75,272,9
10/28/2005,02:47,1091.75,1092.00,1091.75,1091.75,91,38
10/28/2005,02:48,1091.75,1091.75,1091.50,1091.75,2,9
10/28/2005,02:49,1091.50,1091.75,1091.50,1091.75,26,14
10/28/2005,02:50,1091.50,1091.75,1091.50,1091.50,4,15
10/28/2005,02:51,1091.50,1092.00,1091.50,1091.75,192,15
10/28/2005,02:52,1091.75,1091.75,1091.50,1091.75,9,76
10/28/2005,02:53,1091.50,1091.75,1091.50,1091.75,5,8
10/28/2005,02:54,1091.50,1091.50,1091.25,1091.25,0,286
10/28/2005,02:55,1091.25,1091.50,1091.00,1091.00,4,73
10/28/2005,02:56,1091.00,1091.00,1090.75,1091.00,20,67
10/28/2005,02:57,1091.00,1091.25,1091.00,1091.25,44,0
10/28/2005,02:58,1091.25,1091.50,1091.00,1091.00,162,47
10/28/2005,02:59,1091.50,1091.50,1091.25,1091.50,5,35
10/28/2005,03:00,1091.25,1091.50,1091.25,1091.50,4,6
10/28/2005,03:01,1091.50,1091.50,1091.25,1091.25,2,88
10/28/2005,03:02,1091.00,1091.00,1091.00,1091.00,0,100
10/28/2005,03:03,1091.00,1091.25,1091.00,1091.00,109,20
10/28/2005,03:04,1091.00,1091.00,1091.00,1091.00,0,217
10/28/2005,03:05,1090.75,1091.00,1090.50,1091.00,113,99
10/28/2005,03:06,1090.75,1090.75,1090.75,1090.75,0,68
10/28/2005,03:07,1090.50,1090.75,1090.50,1090.75,4,5
10/28/2005,03:08,1091.00,1091.00,1091.00,1091.00,1,0
10/28/2005,03:09,1090.75,1091.00,1090.75,1090.75,4,56
10/28/2005,03:10,1090.75,1090.75,1090.75,1090.75,0,20
10/28/2005,03:11,1090.75,1091.00,1090.75,1090.75,4,77
10/28/2005,03:12,1090.75,1090.75,1090.75,1090.75,0,37
10/28/2005,03:13,1091.00,1091.00,1090.75,1090.75,3,2
10/28/2005,03:14,1091.00,1091.00,1090.75,1090.75,4,313
10/28/2005,03:15,1091.00,1091.00,1090.50,1090.50,4,53
10/28/2005,03:16,1090.75,1090.75,1090.50,1090.50,6,36
10/28/2005,03:17,1090.75,1090.75,1090.50,1090.50,4,5
10/28/2005,03:18,1090.75,1090.75,1090.25,1090.25,5,428
10/28/2005,03:19,1090.25,1090.25,1089.75,1089.75,20,174
10/28/2005,03:20,1089.75,1089.75,1088.75,1089.00,10,477
10/28/2005,03:21,1089.00,1089.00,1088.00,1088.75,134,532
10/28/2005,03:22,1089.00,1089.50,1089.00,1089.50,148,31
10/28/2005,03:23,1089.50,1089.75,1089.50,1089.75,88,1
10/28/2005,03:24,1090.00,1090.50,1089.75,1090.00,112,66
10/28/2005,03:25,1090.00,1090.25,1089.50,1089.75,30,32
10/28/2005,03:26,1089.75,1090.00,1089.25,1089.25,126,102
10/28/2005,03:27,1089.50,1089.75,1089.50,1089.50,29,3
10/28/2005,03:28,1089.50,1089.50,1089.25,1089.25,0,54
10/28/2005,03:29,1089.25,1089.25,1088.75,1089.00,10,139
10/28/2005,03:30,1089.00,1089.25,1088.25,1088.25,63,233
10/28/2005,03:31,1088.50,1088.50,1088.25,1088.25,2,173
10/28/2005,03:32,1088.25,1088.25,1088.00,1088.25,65,109
10/28/2005,03:33,1088.25,1088.25,1088.00,1088.00,18,78
10/28/2005,03:34,1088.00,1088.00,1087.50,1087.50,9,227
10/28/2005,03:35,1088.00,1088.25,1087.50,1088.25,248,56
10/28/2005,03:36,1088.25,1088.25,1087.75,1088.00,68,74
10/28/2005,03:37,1088.00,1088.00,1088.00,1088.00,53,0
10/28/2005,03:38,1088.00,1088.00,1087.75,1087.75,60,11
10/28/2005,03:39,1087.75,1088.00,1087.50,1087.75,27,98
10/28/2005,03:40,1088.00,1088.00,1087.75,1087.75,55,36
10/28/2005,03:41,1087.50,1087.50,1087.00,1087.50,43,511
10/28/2005,03:42,1087.25,1088.00,1087.00,1087.75,96,130
10/28/2005,03:43,1087.50,1087.75,1087.25,1087.75,25,179
10/28/2005,03:44,1087.75,1088.00,1087.50,1088.00,88,1
10/28/2005,03:45,1088.25,1088.50,1088.00,1088.50,172,1
10/28/2005,03:46,1088.50,1089.00,1088.50,1088.75,238,114
10/28/2005,03:47,1088.75,1088.75,1088.25,1088.50,40,59
10/28/2005,03:48,1088.50,1088.75,1088.50,1088.75,64,12
10/28/2005,03:49,1088.75,1089.00,1088.50,1089.00,104,5
10/28/2005,03:50,1089.00,1089.00,1089.00,1089.00,63,0
10/28/2005,03:51,1089.00,1089.00,1088.75,1088.75,18,81
10/28/2005,03:52,1088.75,1088.75,1088.50,1088.75,7,188
10/28/2005,03:53,1088.50,1088.75,1088.50,1088.75,6,31
10/28/2005,03:54,1088.50,1088.50,1088.50,1088.50,0,29
10/28/2005,03:55,1088.50,1088.50,1088.00,1088.25,55,160
10/28/2005,03:56,1088.25,1088.50,1088.00,1088.50,83,57
10/28/2005,03:57,1088.50,1088.75,1088.50,1088.50,9,34
10/28/2005,03:58,1088.50,1089.00,1088.50,1089.00,64,2
10/28/2005,03:59,1088.75,1088.75,1088.75,1088.75,0,16
10/28/2005,04:00,1088.75,1088.75,1088.50,1088.50,0,20
10/28/2005,04:01,1088.50,1089.00,1088.50,1089.00,31,71
10/28/2005,04:02,1088.75,1089.00,1088.75,1089.00,12,2
10/28/2005,04:03,1088.75,1089.00,1088.75,1088.75,4,6
10/28/2005,04:04,1088.75,1088.75,1088.50,1088.75,7,32
10/28/2005,04:05,1088.75,1088.75,1088.75,1088.75,22,0
10/28/2005,04:06,1088.75,1088.75,1088.50,1088.50,6,118
10/28/2005,04:07,1088.50,1088.50,1088.25,1088.50,6,102
10/28/2005,04:08,1088.25,1088.50,1088.00,1088.25,11,195
10/28/2005,04:09,1088.25,1088.25,1088.00,1088.25,32,4
10/28/2005,04:10,1088.25,1088.25,1087.75,1087.75,5,276
10/28/2005,04:11,1087.75,1088.25,1087.75,1088.25,65,96
10/28/2005,04:12,1088.00,1088.00,1088.00,1088.00,0,40
10/28/2005,04:13,1087.75,1088.25,1087.75,1088.25,28,8
10/28/2005,04:14,1088.25,1088.25,1088.25,1088.25,42,0
10/28/2005,04:15,1088.25,1088.25,1088.00,1088.00,23,2
10/28/2005,04:16,1088.00,1088.00,1087.75,1088.00,4,37
10/28/2005,04:17,1088.00,1088.00,1088.00,1088.00,2,0
10/28/2005,04:18,1087.75,1088.00,1087.50,1088.00,65,100
10/28/2005,04:19,1087.75,1087.75,1087.50,1087.75,14,11
10/28/2005,04:20,1087.75,1088.00,1087.50,1088.00,222,1
10/28/2005,04:21,1087.75,1088.25,1087.75,1088.00,143,93
10/28/2005,04:22,1088.00,1088.50,1088.00,1088.25,171,65
10/28/2005,04:23,1088.50,1088.75,1088.50,1088.75,110,0
10/28/2005,04:24,1088.75,1089.00,1088.75,1088.75,168,19
10/28/2005,04:25,1088.75,1088.75,1088.50,1088.75,29,46
10/28/2005,04:26,1088.75,1088.75,1088.25,1088.25,7,14
10/28/2005,04:27,1088.50,1088.50,1088.50,1088.50,38,0
10/28/2005,04:28,1088.75,1089.00,1088.50,1089.00,179,4
10/28/2005,04:29,1089.00,1089.00,1088.75,1088.75,18,6
10/28/2005,04:30,1088.75,1088.75,1088.50,1088.50,0,24
10/28/2005,04:31,1088.50,1089.00,1088.25,1088.50,221,27
10/28/2005,04:32,1088.75,1089.00,1088.75,1089.00,35,0
10/28/2005,04:33,1089.25,1089.25,1089.00,1089.00,65,7
10/28/2005,04:34,1088.75,1088.75,1088.75,1088.75,0,40
10/28/2005,04:35,1088.75,1088.75,1088.75,1088.75,0,1
10/28/2005,04:36,1088.75,1088.75,1088.75,1088.75,0,2
10/28/2005,04:38,1089.00,1089.00,1089.00,1089.00,90,0
10/28/2005,04:39,1089.25,1089.25,1089.25,1089.25,29,0
10/28/2005,04:40,1089.50,1089.50,1089.50,1089.50,160,0
10/28/2005,04:41,1089.50,1089.50,1089.25,1089.25,10,77
10/28/2005,04:42,1089.25,1089.25,1089.25,1089.25,0,78
10/28/2005,04:44,1089.25,1089.25,1089.25,1089.25,0,24
10/28/2005,04:45,1089.25,1089.25,1089.00,1089.25,55,10
10/28/2005,04:46,1089.25,1089.25,1089.25,1089.25,10,0
10/28/2005,04:47,1089.25,1089.25,1089.25,1089.25,115,0
10/28/2005,04:48,1089.25,1089.25,1089.25,1089.25,223,0
10/28/2005,04:49,1089.25,1089.25,1089.25,1089.25,16,0
10/28/2005,04:50,1089.25,1089.50,1089.25,1089.50,102,0
10/28/2005,04:51,1089.50,1089.50,1089.50,1089.50,1,0
10/28/2005,04:52,1089.25,1089.25,1089.00,1089.25,143,40
10/28/2005,04:54,1089.25,1089.25,1089.00,1089.00,24,2
10/28/2005,04:55,1089.00,1089.00,1089.00,1089.00,0,1
10/28/2005,04:56,1089.00,1089.00,1089.00,1089.00,0,101
10/28/2005,04:57,1089.25,1089.50,1089.25,1089.50,9,0
10/28/2005,04:58,1089.25,1089.25,1089.25,1089.25,0,59
10/28/2005,05:00,1089.50,1089.50,1089.50,1089.50,80,0
10/28/2005,05:01,1089.50,1089.75,1089.50,1089.75,196,0
10/28/2005,05:03,1089.50,1090.00,1089.50,1090.00,161,1
10/28/2005,05:04,1090.00,1090.25,1090.00,1090.25,189,9
10/28/2005,05:05,1090.25,1090.50,1090.25,1090.25,77,5
10/28/2005,05:06,1090.25,1090.25,1090.25,1090.25,0,72
10/28/2005,05:07,1090.25,1090.25,1090.00,1090.00,0,170
10/28/2005,05:08,1090.00,1090.25,1090.00,1090.25,121,32
10/28/2005,05:09,1090.25,1090.50,1090.25,1090.50,157,1
10/28/2005,05:10,1090.50,1090.50,1090.50,1090.50,125,0
10/28/2005,05:11,1090.50,1090.75,1090.50,1090.75,268,0
10/28/2005,05:12,1090.50,1090.50,1090.50,1090.50,0,3
10/28/2005,05:13,1090.50,1090.50,1090.50,1090.50,0,1
10/28/2005,05:14,1090.50,1090.75,1090.50,1090.75,118,2
10/28/2005,05:15,1090.75,1090.75,1090.50,1090.75,28,2
10/28/2005,05:16,1090.75,1090.75,1090.75,1090.75,5,0
10/28/2005,05:17,1090.75,1090.75,1090.75,1090.75,25,0
10/28/2005,05:18,1090.50,1090.50,1090.50,1090.50,0,109
10/28/2005,05:19,1090.50,1090.75,1090.50,1090.50,1,5
10/28/2005,05:20,1090.50,1090.50,1090.50,1090.50,0,20
10/28/2005,05:22,1090.25,1090.50,1090.25,1090.25,1,24
10/28/2005,05:23,1090.25,1090.25,1090.25,1090.25,0,54
10/28/2005,05:24,1090.25,1090.25,1090.25,1090.25,0,6
10/28/2005,05:25,1090.00,1090.25,1089.75,1090.00,19,80
10/28/2005,05:26,1090.25,1090.25,1090.25,1090.25,24,0
10/28/2005,05:27,1090.50,1090.50,1090.25,1090.50,56,1
10/28/2005,05:28,1090.50,1090.50,1090.50,1090.50,2,0
10/28/2005,05:29,1090.25,1090.25,1090.25,1090.25,0,1
10/28/2005,05:31,1090.25,1090.25,1090.25,1090.25,0,14
10/28/2005,05:32,1090.25,1090.50,1090.25,1090.50,1,50
10/28/2005,05:33,1090.25,1090.25,1090.25,1090.25,0,19
10/28/2005,05:34,1090.25,1090.25,1090.25,1090.25,0,10
10/28/2005,05:35,1090.25,1090.50,1090.25,1090.50,42,50
10/28/2005,05:36,1090.50,1090.75,1090.50,1090.75,2,0
10/28/2005,05:37,1090.50,1090.50,1090.50,1090.50,0,24
10/28/2005,05:38,1090.50,1090.50,1090.00,1090.25,11,80
10/28/2005,05:39,1090.25,1090.25,1090.25,1090.25,7,0
10/28/2005,05:41,1090.25,1090.50,1090.25,1090.50,120,0
10/28/2005,05:42,1090.50,1090.50,1090.25,1090.25,15,1
10/28/2005,05:43,1090.50,1090.50,1090.25,1090.25,281,6
10/28/2005,05:44,1090.25,1090.25,1090.25,1090.25,0,8
10/28/2005,05:45,1090.50,1090.50,1090.50,1090.50,9,0
10/28/2005,05:46,1090.50,1090.50,1090.25,1090.25,13,15
10/28/2005,05:47,1090.25,1090.25,1090.25,1090.25,0,1
10/28/2005,05:48,1090.50,1090.50,1090.50,1090.50,252,0
10/28/2005,05:49,1090.50,1090.50,1090.50,1090.50,1,0
10/28/2005,05:50,1090.50,1090.50,1090.50,1090.50,64,0
10/28/2005,05:52,1090.75,1090.75,1090.50,1090.50,2,10
10/28/2005,05:53,1090.75,1090.75,1090.75,1090.75,50,0
10/28/2005,05:54,1090.75,1090.75,1090.75,1090.75,1,0
10/28/2005,05:55,1090.50,1090.75,1090.50,1090.75,50,5
10/28/2005,05:56,1090.75,1090.75,1090.50,1090.50,4,41
10/28/2005,05:57,1090.50,1090.75,1090.50,1090.75,50,19
10/28/2005,05:58,1090.75,1090.75,1090.75,1090.75,8,0
10/28/2005,05:59,1090.75,1090.75,1090.75,1090.75,4,0
10/28/2005,06:00,1090.75,1090.75,1090.75,1090.75,11,0
10/28/2005,06:01,1090.50,1090.50,1090.25,1090.50,103,252
10/28/2005,06:02,1090.50,1090.50,1090.50,1090.50,15,0
10/28/2005,06:03,1090.75,1090.75,1090.50,1090.75,3,7
10/28/2005,06:04,1090.50,1090.75,1090.50,1090.50,1,29
10/28/2005,06:05,1090.75,1090.75,1090.75,1090.75,17,0
10/28/2005,06:06,1090.50,1090.50,1090.50,1090.50,0,41
10/28/2005,06:07,1090.50,1090.50,1090.50,1090.50,0,31
10/28/2005,06:08,1090.50,1090.50,1090.25,1090.25,0,32
10/28/2005,06:09,1090.25,1090.50,1090.25,1090.50,48,1
10/28/2005,06:10,1090.50,1090.50,1090.50,1090.50,81,0
10/28/2005,06:11,1090.25,1090.50,1090.25,1090.50,1,1
10/28/2005,06:12,1090.25,1090.25,1090.25,1090.25,0,222
10/28/2005,06:13,1090.25,1090.25,1090.25,1090.25,0,2
10/28/2005,06:14,1090.25,1090.25,1090.25,1090.25,0,61
10/28/2005,06:15,1090.25,1090.25,1090.25,1090.25,0,71
10/28/2005,06:16,1090.25,1090.50,1090.25,1090.50,141,24
10/28/2005,06:17,1090.50,1090.50,1090.50,1090.50,74,0
10/28/2005,06:18,1090.50,1090.50,1090.50,1090.50,108,0
10/28/2005,06:19,1090.50,1090.75,1090.50,1090.50,29,5
10/28/2005,06:20,1090.75,1091.00,1090.75,1090.75,244,33
10/28/2005,06:21,1091.00,1091.00,1090.75,1091.00,51,4
10/28/2005,06:22,1090.75,1091.00,1090.75,1091.00,285,21
10/28/2005,06:23,1091.00,1091.00,1091.00,1091.00,63,0
10/28/2005,06:24,1091.25,1091.25,1091.25,1091.25,309,0
10/28/2005,06:25,1091.25,1091.50,1091.25,1091.25,73,27
10/28/2005,06:26,1091.25,1091.25,1091.00,1091.00,0,92
10/28/2005,06:27,1091.25,1091.25,1091.00,1091.25,15,1
10/28/2005,06:28,1091.25,1091.25,1091.00,1091.00,28,7
10/28/2005,06:29,1091.00,1091.25,1090.75,1090.75,6,189
10/28/2005,06:30,1090.75,1091.00,1090.75,1090.75,36,5
10/28/2005,06:31,1091.00,1091.00,1090.75,1091.00,73,2
10/28/2005,06:32,1091.00,1091.00,1090.75,1090.75,2,10
10/28/2005,06:33,1091.00,1091.00,1090.75,1091.00,363,3
10/28/2005,06:34,1091.00,1091.00,1091.00,1091.00,88,0
10/28/2005,06:35,1091.00,1091.00,1091.00,1091.00,17,0
10/28/2005,06:36,1091.00,1091.25,1091.00,1091.25,132,0
10/28/2005,06:37,1091.25,1091.25,1091.00,1091.25,7,2
10/28/2005,06:38,1091.00,1091.00,1091.00,1091.00,0,149
10/28/2005,06:39,1091.00,1091.25,1091.00,1091.25,60,30
10/28/2005,06:40,1091.25,1091.25,1091.00,1091.00,4,56
10/28/2005,06:41,1091.00,1091.25,1091.00,1091.25,45,38
10/28/2005,06:42,1091.00,1091.00,1091.00,1091.00,0,28
10/28/2005,06:43,1091.25,1091.25,1091.25,1091.25,61,0
10/28/2005,06:44,1091.25,1091.50,1091.25,1091.25,3,225
10/28/2005,06:45,1091.00,1091.25,1091.00,1091.25,12,12
10/28/2005,06:46,1091.25,1092.00,1091.25,1091.75,548,94
10/28/2005,06:47,1091.75,1091.75,1091.50,1091.75,54,382
10/28/2005,06:48,1091.75,1092.00,1091.75,1092.00,100,0
10/28/2005,06:49,1092.00,1092.25,1092.00,1092.00,738,245
10/28/2005,06:50,1092.00,1092.00,1091.50,1091.50,0,569
10/28/2005,06:51,1091.75,1091.75,1091.50,1091.75,55,7
10/28/2005,06:52,1091.75,1091.75,1091.50,1091.50,137,1
10/28/2005,06:53,1091.50,1091.75,1091.50,1091.75,3,21
10/28/2005,06:54,1091.50,1091.75,1091.50,1091.75,39,3
10/28/2005,06:55,1091.75,1092.00,1091.75,1091.75,44,81
10/28/2005,06:56,1091.75,1091.75,1091.50,1091.50,19,15
10/28/2005,06:57,1091.50,1091.75,1091.50,1091.75,54,1
10/28/2005,06:58,1091.75,1091.75,1091.50,1091.50,51,1
10/28/2005,06:59,1091.75,1092.00,1091.75,1092.00,478,0
10/28/2005,07:00,1092.00,1092.00,1091.75,1091.75,42,1
10/28/2005,07:01,1092.00,1092.00,1091.75,1092.00,19,281
10/28/2005,07:02,1091.75,1092.00,1091.75,1092.00,156,93
10/28/2005,07:03,1092.00,1092.25,1092.00,1092.00,62,32
10/28/2005,07:04,1091.75,1092.00,1091.75,1092.00,189,62
10/28/2005,07:05,1092.00,1092.00,1092.00,1092.00,97,0
10/28/2005,07:06,1092.00,1092.00,1091.75,1092.00,9,2
10/28/2005,07:07,1092.00,1092.50,1092.00,1092.00,1119,452
10/28/2005,07:08,1092.00,1092.25,1092.00,1092.00,1,114
10/28/2005,07:09,1092.00,1092.00,1092.00,1092.00,0,381
10/28/2005,07:10,1091.75,1092.25,1091.75,1092.00,317,383
10/28/2005,07:11,1092.00,1092.00,1091.75,1092.00,228,156
10/28/2005,07:12,1091.75,1092.00,1091.75,1091.75,10,410
10/28/2005,07:13,1091.75,1092.00,1091.75,1091.75,37,37
10/28/2005,07:14,1091.75,1092.25,1091.75,1092.00,282,104
10/28/2005,07:15,1092.00,1092.25,1091.75,1092.00,187,192
10/28/2005,07:16,1092.00,1092.25,1091.75,1091.75,51,305
10/28/2005,07:17,1092.00,1092.00,1091.75,1091.75,51,232
10/28/2005,07:18,1091.75,1091.75,1091.50,1091.75,53,98
10/28/2005,07:19,1091.75,1091.75,1091.75,1091.75,177,0
10/28/2005,07:20,1092.00,1092.00,1091.75,1092.00,99,12
10/28/2005,07:21,1092.00,1092.25,1092.00,1092.00,433,1
10/28/2005,07:22,1092.25,1092.50,1092.25,1092.50,767,25
10/28/2005,07:23,1092.50,1092.75,1092.25,1092.75,355,3
10/28/2005,07:24,1092.50,1092.75,1092.25,1092.25,142,232
10/28/2005,07:25,1092.25,1092.50,1092.25,1092.25,68,397
10/28/2005,07:26,1092.50,1092.50,1092.25,1092.50,186,46
10/28/2005,07:27,1092.50,1092.50,1092.25,1092.25,270,258
10/28/2005,07:28,1092.25,1092.50,1092.00,1092.50,155,67
10/28/2005,07:29,1092.50,1092.75,1092.25,1092.75,280,1
10/28/2005,07:30,1092.75,1093.25,1092.50,1092.75,821,425
10/28/2005,07:31,1092.75,1093.50,1091.75,1093.25,2132,786
10/28/2005,07:32,1093.25,1094.25,1093.25,1094.25,2058,1247
10/28/2005,07:33,1094.25,1094.50,1093.50,1093.75,1084,1273
10/28/2005,07:34,1093.50,1094.00,1092.75,1093.75,1374,988
10/28/2005,07:35,1094.00,1094.00,1093.75,1094.00,1630,189
10/28/2005,07:36,1093.75,1094.00,1093.50,1093.75,410,497
10/28/2005,07:37,1093.75,1094.00,1093.50,1093.50,469,347
10/28/2005,07:38,1093.50,1093.75,1093.25,1093.50,183,673
10/28/2005,07:39,1093.50,1093.75,1093.25,1093.50,269,330
10/28/2005,07:40,1093.50,1093.50,1093.25,1093.50,403,34
10/28/2005,07:41,1093.25,1093.75,1093.25,1093.75,429,265
10/28/2005,07:42,1093.75,1093.75,1093.50,1093.50,36,72
10/28/2005,07:43,1093.50,1093.75,1093.50,1093.75,283,54
10/28/2005,07:44,1093.75,1093.75,1093.25,1093.50,97,163
10/28/2005,07:45,1093.50,1093.50,1092.75,1093.00,167,931
10/28/2005,07:46,1093.00,1093.00,1092.50,1092.75,21,410
10/28/2005,07:47,1092.50,1093.25,1092.50,1093.25,1612,19
10/28/2005,07:48,1093.50,1093.50,1093.25,1093.25,49,32
10/28/2005,07:49,1093.25,1093.75,1093.25,1093.75,390,5
10/28/2005,07:50,1093.75,1093.75,1093.50,1093.50,286,315
10/28/2005,07:51,1093.75,1093.75,1093.25,1093.25,215,579
10/28/2005,07:52,1093.25,1093.50,1093.00,1093.25,148,368
10/28/2005,07:53,1093.50,1093.50,1093.25,1093.25,6,164
10/28/2005,07:54,1093.25,1093.25,1092.75,1092.75,65,531
10/28/2005,07:55,1092.50,1093.00,1092.50,1092.75,644,123
10/28/2005,07:56,1093.00,1093.00,1092.75,1093.00,262,53
10/28/2005,07:57,1093.00,1093.25,1093.00,1093.25,205,0
10/28/2005,07:58,1093.25,1093.75,1093.25,1093.25,498,13
10/28/2005,07:59,1093.25,1093.75,1093.25,1093.50,117,116
10/28/2005,08:00,1093.50,1093.50,1093.25,1093.25,28,101
10/28/2005,08:01,1093.25,1093.25,1093.00,1093.25,269,15
10/28/2005,08:02,1093.50,1093.50,1093.25,1093.25,10,27
10/28/2005,08:03,1093.25,1093.50,1093.00,1093.25,332,216
10/28/2005,08:04,1093.25,1093.75,1093.25,1093.50,326,53
10/28/2005,08:05,1093.75,1093.75,1093.25,1093.50,15,426
10/28/2005,08:06,1093.50,1093.75,1093.50,1093.75,179,2
10/28/2005,08:07,1093.75,1093.75,1093.50,1093.50,175,25
10/28/2005,08:08,1093.75,1094.00,1093.50,1093.75,437,15
10/28/2005,08:09,1093.75,1093.75,1093.50,1093.75,55,3
10/28/2005,08:10,1093.75,1094.00,1093.50,1093.75,247,335
10/28/2005,08:11,1093.75,1094.00,1093.75,1094.00,180,14
10/28/2005,08:12,1094.00,1094.25,1093.75,1094.00,503,134
10/28/2005,08:13,1093.75,1094.00,1093.75,1094.00,5,119
10/28/2005,08:14,1094.00,1094.00,1093.75,1094.00,106,11
10/28/2005,08:15,1094.00,1094.25,1093.75,1094.00,139,193
10/28/2005,08:16,1093.75,1094.00,1093.75,1094.00,384,53
10/28/2005,08:17,1094.00,1094.00,1093.75,1093.75,1,105
10/28/2005,08:18,1093.75,1094.00,1093.75,1094.00,198,8
10/28/2005,08:19,1094.00,1094.00,1093.75,1093.75,242,3
10/28/2005,08:20,1093.75,1094.00,1093.50,1093.75,272,305
10/28/2005,08:21,1094.00,1094.00,1093.75,1093.75,86,70
10/28/2005,08:22,1093.75,1094.00,1093.50,1093.50,290,184
10/28/2005,08:23,1093.75,1093.75,1093.50,1093.50,203,22
10/28/2005,08:24,1093.75,1093.75,1093.50,1093.75,16,49
10/28/2005,08:25,1093.75,1093.75,1093.50,1093.75,422,59
10/28/2005,08:26,1093.50,1093.50,1093.25,1093.50,148,234
10/28/2005,08:27,1093.50,1093.50,1093.25,1093.25,37,56
10/28/2005,08:28,1093.50,1093.75,1093.25,1093.50,440,199
10/28/2005,08:29,1093.25,1093.50,1093.25,1093.25,60,11
10/28/2005,08:30,1093.50,1093.75,1092.75,1092.75,171,1788
10/28/2005,08:31,1092.75,1094.00,1092.75,1093.50,2277,1452
10/28/2005,08:32,1093.75,1094.50,1093.50,1094.25,3298,2058
10/28/2005,08:33,1094.50,1094.75,1094.25,1094.75,3045,2348
10/28/2005,08:34,1094.50,1095.50,1094.50,1095.50,3839,1714
10/28/2005,08:35,1095.50,1095.50,1094.50,1094.75,3209,2272
10/28/2005,08:36,1094.50,1095.00,1094.50,1094.50,621,1092
10/28/2005,08:37,1094.50,1095.00,1094.25,1095.00,1128,1582
10/28/2005,08:38,1094.75,1095.00,1094.50,1094.50,1117,984
10/28/2005,08:39,1094.50,1095.00,1094.50,1095.00,1070,1097
10/28/2005,08:40,1094.75,1095.50,1094.50,1095.25,1825,890
10/28/2005,08:41,1095.00,1096.50,1095.00,1096.25,6746,1902
10/28/2005,08:42,1096.00,1096.50,1095.75,1095.75,1152,1786
10/28/2005,08:43,1096.00,1096.25,1095.50,1096.25,854,1245
10/28/2005,08:44,1096.00,1096.50,1095.75,1096.25,901,2426
10/28/2005,08:45,1096.25,1096.25,1095.50,1095.75,1314,1366
10/28/2005,08:46,1096.00,1096.50,1095.75,1096.25,1221,606
10/28/2005,08:47,1096.00,1096.50,1095.25,1095.25,1587,3049
10/28/2005,08:48,1095.25,1095.75,1094.75,1095.50,2233,2477
10/28/2005,08:49,1095.75,1095.75,1094.25,1094.50,344,3485
10/28/2005,08:50,1094.75,1095.25,1094.50,1095.00,1894,968
10/28/2005,08:51,1095.00,1096.25,1095.00,1096.00,2866,1279
10/28/2005,08:52,1096.25,1096.25,1095.50,1095.75,417,911
10/28/2005,08:53,1095.50,1095.75,1095.00,1095.25,701,1251
10/28/2005,08:54,1095.25,1096.25,1095.00,1096.25,2172,899
10/28/2005,08:55,1096.25,1097.25,1096.25,1096.75,5213,2201
10/28/2005,08:56,1096.75,1097.00,1096.25,1096.25,1239,1810
10/28/2005,08:57,1096.25,1096.50,1095.75,1095.75,809,2149
10/28/2005,08:58,1095.50,1095.75,1095.25,1095.50,909,1470
10/28/2005,08:59,1095.50,1095.75,1095.00,1095.00,391,1096
10/28/2005,09:00,1095.25,1095.75,1094.25,1094.50,1158,2388
10/28/2005,09:01,1094.50,1094.75,1094.00,1094.25,1736,3666
10/28/2005,09:02,1094.00,1095.00,1094.00,1094.50,1844,819
10/28/2005,09:03,1094.75,1095.50,1094.25,1095.25,2570,945
10/28/2005,09:04,1095.50,1095.50,1095.00,1095.00,522,860
10/28/2005,09:05,1095.00,1095.50,1094.75,1095.00,795,988
10/28/2005,09:06,1095.25,1095.25,1094.50,1094.75,357,893
10/28/2005,09:07,1094.50,1094.75,1094.00,1094.25,720,1908
10/28/2005,09:08,1094.25,1094.50,1093.50,1093.75,1075,2440
10/28/2005,09:09,1094.00,1094.50,1093.75,1094.50,1911,785
10/28/2005,09:10,1094.50,1094.50,1093.75,1093.75,145,1404
10/28/2005,09:11,1093.75,1094.00,1093.50,1093.75,1055,2605
10/28/2005,09:12,1093.75,1094.00,1093.00,1093.00,568,2860
10/28/2005,09:13,1093.00,1093.75,1093.00,1093.50,1359,787
10/28/2005,09:14,1093.25,1094.25,1093.25,1093.50,2336,2314
10/28/2005,09:15,1093.75,1094.00,1093.50,1093.75,556,588
10/28/2005,09:16,1093.75,1094.25,1093.75,1094.25,1368,787
10/28/2005,09:17,1094.00,1094.75,1094.00,1094.50,2089,666
10/28/2005,09:18,1094.50,1095.00,1094.00,1094.00,950,1278
10/28/2005,09:19,1094.00,1095.00,1094.00,1094.75,1704,284
10/28/2005,09:20,1094.75,1095.00,1094.25,1094.25,107,884
10/28/2005,09:21,1094.25,1094.50,1093.75,1094.50,739,1087
10/28/2005,09:22,1094.50,1094.50,1094.00,1094.25,286,497
10/28/2005,09:23,1094.25,1094.25,1093.75,1093.75,806,737
10/28/2005,09:24,1094.00,1094.75,1093.75,1094.50,1268,410
10/28/2005,09:25,1094.25,1094.75,1094.00,1094.75,391,688
10/28/2005,09:26,1094.50,1095.50,1094.50,1095.00,1996,1360
10/28/2005,09:27,1095.00,1095.25,1094.75,1095.00,889,627
10/28/2005,09:28,1095.00,1095.50,1094.75,1095.25,834,537
10/28/2005,09:29,1095.25,1095.25,1094.25,1094.50,244,919
10/28/2005,09:30,1094.75,1095.00,1094.50,1094.75,680,129
10/28/2005,09:31,1094.75,1095.00,1094.25,1094.75,945,701
10/28/2005,09:32,1094.75,1094.75,1093.75,1093.75,280,1371
10/28/2005,09:33,1094.00,1094.25,1093.00,1093.00,644,2518
10/28/2005,09:34,1093.25,1093.25,1092.25,1093.00,1848,3680
10/28/2005,09:35,1092.75,1093.25,1092.75,1093.00,1092,1006
10/28/2005,09:36,1092.75,1093.00,1091.75,1092.00,404,2551
10/28/2005,09:37,1091.75,1092.25,1091.50,1091.75,1981,3046
10/28/2005,09:38,1092.00,1092.25,1091.50,1092.25,1099,1209
10/28/2005,09:39,1092.25,1092.50,1091.75,1092.25,1773,1272
10/28/2005,09:40,1092.25,1092.25,1091.75,1092.00,310,954
10/28/2005,09:41,1092.00,1092.25,1091.75,1092.00,831,450
10/28/2005,09:42,1092.00,1092.25,1091.75,1092.00,743,182
10/28/2005,09:43,1092.25,1092.25,1091.50,1091.75,741,1813
10/28/2005,09:44,1091.75,1092.00,1091.25,1091.50,989,1235
10/28/2005,09:45,1091.50,1091.75,1091.25,1091.50,248,724
10/28/2005,09:46,1091.25,1091.50,1090.75,1091.00,837,3113
10/28/2005,09:47,1091.00,1091.00,1090.00,1090.75,2060,3825
10/28/2005,09:48,1090.75,1091.00,1090.50,1090.75,855,875
10/28/2005,09:49,1090.75,1091.00,1090.50,1090.50,347,1043
10/28/2005,09:50,1090.50,1091.50,1090.25,1091.25,2642,486
10/28/2005,09:51,1091.25,1092.25,1091.25,1091.50,2675,2486
10/28/2005,09:52,1091.25,1092.00,1091.25,1091.50,1474,729
10/28/2005,09:53,1091.50,1092.00,1091.50,1091.75,492,808
10/28/2005,09:54,1091.50,1092.25,1091.50,1092.25,2170,348
10/28/2005,09:55,1092.25,1092.75,1092.00,1092.00,2073,1342
10/28/2005,09:56,1092.00,1092.25,1091.75,1092.00,575,831
10/28/2005,09:57,1092.00,1092.00,1091.25,1091.75,283,739
10/28/2005,09:58,1091.75,1092.50,1091.50,1092.50,1578,711
10/28/2005,09:59,1092.50,1092.50,1092.25,1092.50,450,805
10/28/2005,10:00,1092.25,1092.50,1091.75,1091.75,312,818
10/28/2005,10:01,1092.00,1092.50,1091.50,1092.50,923,656
10/28/2005,10:02,1092.25,1092.75,1092.00,1092.50,1049,522
10/28/2005,10:03,1092.50,1093.25,1092.50,1093.25,2598,672
10/28/2005,10:04,1093.00,1093.25,1092.75,1093.00,1007,1064
10/28/2005,10:05,1093.00,1093.00,1092.50,1092.50,101,554
10/28/2005,10:06,1092.75,1092.75,1092.25,1092.50,385,694
10/28/2005,10:07,1092.50,1092.50,1092.00,1092.50,325,995
10/28/2005,10:08,1092.25,1092.50,1092.00,1092.25,52,403
10/28/2005,10:09,1092.00,1092.50,1092.00,1092.50,316,835
10/28/2005,10:10,1092.50,1092.50,1091.75,1092.00,657,899
10/28/2005,10:11,1092.00,1092.75,1092.00,1092.50,895,161
10/28/2005,10:12,1092.50,1093.50,1092.25,1093.25,4366,1024
10/28/2005,10:13,1093.50,1094.75,1093.25,1094.50,5264,2558
10/28/2005,10:14,1094.25,1095.25,1094.25,1094.50,1912,2075
10/28/2005,10:15,1094.50,1095.00,1094.25,1095.00,964,995
10/28/2005,10:16,1095.00,1095.50,1094.75,1095.00,3159,1438
10/28/2005,10:17,1095.25,1095.25,1094.75,1094.75,447,449
10/28/2005,10:18,1095.00,1095.25,1094.75,1094.75,586,174
10/28/2005,10:19,1095.00,1095.00,1094.50,1094.50,37,667
10/28/2005,10:20,1094.50,1095.50,1094.25,1095.00,2481,1750
10/28/2005,10:21,1095.00,1095.50,1094.75,1094.75,547,442
10/28/2005,10:22,1095.00,1095.00,1093.50,1093.75,706,3321
10/28/2005,10:23,1093.75,1094.00,1093.25,1094.00,1179,1026
10/28/2005,10:24,1094.00,1094.75,1094.00,1094.50,1270,22
10/28/2005,10:25,1094.75,1095.00,1094.25,1094.25,716,493
10/28/2005,10:26,1094.50,1094.75,1094.25,1094.75,325,31
10/28/2005,10:27,1094.50,1095.75,1094.50,1095.50,3619,886
10/28/2005,10:28,1095.50,1095.75,1095.25,1095.50,1150,901
10/28/2005,10:29,1095.75,1096.25,1095.75,1096.00,2498,886
10/28/2005,10:30,1096.00,1096.75,1095.75,1096.75,2083,450
10/28/2005,10:31,1096.50,1096.50,1096.00,1096.00,436,1400
10/28/2005,10:32,1096.00,1096.25,1095.75,1095.75,1722,1246
10/28/2005,10:33,1095.75,1096.00,1095.25,1095.50,42,767
10/28/2005,10:34,1095.50,1095.75,1095.25,1095.75,470,92
10/28/2005,10:35,1095.50,1096.00,1095.50,1095.75,522,559
10/28/2005,10:36,1095.75,1095.75,1095.50,1095.50,77,76
10/28/2005,10:37,1095.50,1095.75,1095.25,1095.25,310,321
10/28/2005,10:38,1095.50,1095.75,1095.50,1095.50,354,585
10/28/2005,10:39,1095.50,1095.75,1095.25,1095.75,428,756
10/28/2005,10:40,1095.50,1095.75,1095.50,1095.75,121,743
10/28/2005,10:41,1095.75,1096.00,1095.50,1095.75,324,172
10/28/2005,10:42,1095.75,1095.75,1095.00,1095.00,357,1476
10/28/2005,10:43,1095.00,1095.50,1095.00,1095.00,367,606
10/28/2005,10:44,1095.00,1096.50,1095.00,1096.50,3113,231
10/28/2005,10:45,1096.50,1096.50,1095.75,1096.00,513,983
10/28/2005,10:46,1096.00,1096.25,1095.50,1095.50,181,864
10/28/2005,10:47,1095.50,1096.50,1095.50,1096.25,1244,583
10/28/2005,10:48,1096.25,1097.00,1096.00,1096.75,3605,1651
10/28/2005,10:49,1096.75,1098.00,1096.50,1097.75,5559,2277
10/28/2005,10:50,1098.00,1099.25,1097.75,1099.00,8129,3825
10/28/2005,10:51,1099.00,1099.25,1098.25,1098.75,1280,3352
10/28/2005,10:52,1098.75,1099.00,1098.75,1099.00,399,697
10/28/2005,10:53,1098.75,1099.00,1098.25,1098.75,2329,2420
10/28/2005,10:54,1098.75,1099.00,1098.25,1098.50,495,1030
10/28/2005,10:55,1098.75,1099.00,1098.50,1098.50,868,488
10/28/2005,10:56,1098.50,1098.75,1098.25,1098.50,280,907
10/28/2005,10:57,1098.50,1099.25,1098.25,1099.00,3189,2322
10/28/2005,10:58,1099.00,1099.25,1098.75,1099.00,1006,171
10/28/2005,10:59,1099.00,1100.25,1098.75,1100.00,7377,3748
10/28/2005,11:00,1100.00,1100.25,1099.50,1099.75,3874,2167
10/28/2005,11:01,1100.00,1100.50,1099.50,1100.50,3155,2698
10/28/2005,11:02,1100.25,1100.75,1099.75,1100.50,3521,2793
10/28/2005,11:03,1100.25,1100.75,1100.25,1100.50,2102,156
10/28/2005,11:04,1100.50,1101.25,1100.50,1100.75,3321,2742
10/28/2005,11:05,1100.75,1101.25,1100.50,1101.00,1752,783
10/28/2005,11:06,1100.75,1101.50,1100.75,1101.25,2695,1118
10/28/2005,11:07,1101.25,1101.50,1100.75,1101.00,1211,1650
10/28/2005,11:08,1101.00,1101.50,1100.75,1101.25,2276,1916
10/28/2005,11:09,1101.00,1101.25,1100.50,1100.50,976,1697
10/28/2005,11:10,1100.50,1100.50,1100.00,1100.25,1447,3399
10/28/2005,11:11,1100.50,1100.75,1100.25,1100.50,1037,410
10/28/2005,11:12,1100.50,1100.75,1100.25,1100.50,554,532
10/28/2005,11:13,1100.50,1100.50,1100.00,1100.50,813,803
10/28/2005,11:14,1100.50,1100.75,1100.00,1100.00,309,614
10/28/2005,11:15,1100.00,1100.50,1099.75,1100.25,636,1147
10/28/2005,11:16,1100.25,1100.25,1099.75,1099.75,140,358
10/28/2005,11:17,1100.00,1100.00,1099.50,1099.75,312,835
10/28/2005,11:18,1099.75,1100.00,1099.75,1099.75,42,743
10/28/2005,11:19,1099.75,1100.00,1099.25,1099.75,662,1178
10/28/2005,11:20,1099.75,1099.75,1099.50,1099.50,244,92
10/28/2005,11:21,1099.50,1099.75,1099.25,1099.25,88,576
10/28/2005,11:22,1099.25,1099.50,1099.25,1099.50,814,604
10/28/2005,11:23,1099.75,1100.00,1099.50,1099.75,433,640
10/28/2005,11:24,1099.75,1100.00,1099.50,1099.50,20,206
10/28/2005,11:25,1099.75,1099.75,1099.25,1099.50,292,318
10/28/2005,11:26,1099.50,1099.75,1099.50,1099.50,106,200
10/28/2005,11:27,1099.50,1099.50,1099.25,1099.50,127,48
10/28/2005,11:28,1099.25,1100.00,1099.25,1100.00,919,55
10/28/2005,11:29,1100.00,1100.25,1099.75,1100.25,485,128
10/28/2005,11:30,1100.00,1100.25,1099.25,1099.50,329,905
10/28/2005,11:31,1099.50,1099.50,1099.25,1099.25,340,180
10/28/2005,11:32,1099.50,1099.50,1099.00,1099.25,260,636
10/28/2005,11:33,1099.25,1100.00,1099.25,1099.75,1422,282
10/28/2005,11:34,1099.75,1099.75,1099.25,1099.50,143,423
10/28/2005,11:35,1099.50,1099.75,1099.25,1099.50,57,185
10/28/2005,11:36,1099.75,1100.00,1099.50,1100.00,527,232
10/28/2005,11:37,1099.75,1100.25,1099.75,1100.00,289,310
10/28/2005,11:38,1100.00,1100.25,1099.75,1100.00,384,257
10/28/2005,11:39,1100.00,1100.25,1099.75,1099.75,417,162
10/28/2005,11:40,1100.00,1100.25,1099.50,1099.50,307,483
10/28/2005,11:41,1099.75,1100.00,1099.50,1100.00,392,69
10/28/2005,11:42,1100.00,1100.25,1100.00,1100.00,112,84
10/28/2005,11:43,1100.25,1100.25,1099.75,1099.75,36,623
10/28/2005,11:44,1099.75,1100.00,1099.00,1099.00,58,1670
10/28/2005,11:45,1099.00,1099.25,1098.50,1099.00,1696,3727
10/28/2005,11:46,1099.00,1100.00,1099.00,1100.00,942,344
10/28/2005,11:47,1100.00,1100.00,1099.25,1099.25,617,1332
10/28/2005,11:48,1099.50,1099.50,1098.75,1099.00,445,799
10/28/2005,11:49,1098.75,1099.00,1098.50,1099.00,373,842
10/28/2005,11:50,1099.00,1099.00,1098.50,1098.50,712,548
10/28/2005,11:51,1098.50,1098.75,1098.50,1098.50,36,171
10/28/2005,11:52,1098.50,1098.75,1098.00,1098.00,563,1945
10/28/2005,11:53,1098.00,1098.75,1098.00,1098.75,765,1077
10/28/2005,11:54,1098.50,1099.00,1098.50,1099.00,357,159
10/28/2005,11:55,1099.00,1099.00,1098.25,1098.50,340,587
10/28/2005,11:56,1098.50,1098.75,1098.00,1098.25,238,492
10/28/2005,11:57,1098.50,1098.50,1097.75,1098.25,796,779
10/28/2005,11:58,1098.00,1098.50,1098.00,1098.25,623,225
10/28/2005,11:59,1098.50,1098.75,1098.00,1098.50,394,436
10/28/2005,12:00,1098.50,1098.50,1097.75,1098.25,194,871
10/28/2005,12:01,1098.25,1098.25,1097.50,1098.00,845,1665
10/28/2005,12:02,1098.00,1098.25,1097.75,1098.25,212,809
10/28/2005,12:03,1098.25,1099.00,1098.00,1099.00,1051,121
10/28/2005,12:04,1099.00,1100.00,1098.75,1099.75,2545,957
10/28/2005,12:05,1099.75,1099.75,1099.00,1099.00,590,557
10/28/2005,12:06,1099.00,1099.25,1099.00,1099.25,139,263
10/28/2005,12:07,1099.25,1100.25,1099.25,1099.50,3087,1789
10/28/2005,12:08,1099.25,1099.50,1099.00,1099.00,111,461
10/28/2005,12:09,1099.25,1099.75,1099.25,1099.50,360,88
10/28/2005,12:10,1099.50,1099.75,1099.25,1099.50,101,92
10/28/2005,12:11,1099.75,1100.25,1099.50,1099.75,858,175
10/28/2005,12:12,1099.75,1100.25,1099.75,1100.00,551,567
10/28/2005,12:13,1100.00,1101.25,1099.75,1101.00,3731,919
10/28/2005,12:14,1101.00,1101.00,1100.50,1100.75,441,662
10/28/2005,12:15,1100.50,1100.50,1100.00,1100.25,379,1510
10/28/2005,12:16,1100.25,1100.50,1100.00,1100.25,1084,1116
10/28/2005,12:17,1100.25,1100.75,1100.25,1100.50,627,403
10/28/2005,12:18,1100.50,1100.50,1100.00,1100.25,353,402
10/28/2005,12:19,1100.25,1100.25,1100.00,1100.25,44,29
10/28/2005,12:20,1100.00,1100.25,1099.50,1099.75,405,1718
10/28/2005,12:21,1099.75,1099.75,1099.00,1099.75,1943,1295
10/28/2005,12:22,1099.75,1099.75,1099.50,1099.50,9,184
10/28/2005,12:23,1099.50,1099.75,1099.25,1099.25,58,486
10/28/2005,12:24,1099.50,1099.50,1099.00,1099.25,186,319
10/28/2005,12:25,1099.50,1099.75,1099.25,1099.50,569,56
10/28/2005,12:26,1099.50,1100.50,1099.50,1100.25,1242,101
10/28/2005,12:27,1100.25,1100.50,1100.25,1100.50,466,118
10/28/2005,12:28,1100.50,1100.50,1100.00,1100.25,65,770
10/28/2005,12:29,1100.00,1100.75,1100.00,1100.25,771,256
10/28/2005,12:30,1100.50,1100.50,1099.75,1100.00,125,222
10/28/2005,12:31,1099.75,1100.25,1099.75,1100.00,102,175
10/28/2005,12:32,1100.25,1100.25,1099.75,1099.75,84,543
10/28/2005,12:33,1099.75,1100.25,1099.75,1100.25,1093,129
10/28/2005,12:34,1100.25,1100.25,1100.00,1100.00,56,17
10/28/2005,12:35,1100.00,1100.25,1099.75,1100.00,391,726
10/28/2005,12:36,1100.25,1100.50,1100.00,1100.25,672,120
10/28/2005,12:37,1100.25,1100.75,1100.00,1100.75,650,411
10/28/2005,12:38,1100.75,1101.25,1100.25,1100.50,2087,1647
10/28/2005,12:39,1100.50,1100.50,1099.50,1099.50,203,1267
10/28/2005,12:40,1099.75,1100.25,1099.25,1100.00,961,663
10/28/2005,12:41,1100.00,1100.25,1099.50,1099.75,132,824
10/28/2005,12:42,1100.00,1100.00,1099.50,1099.75,57,242
10/28/2005,12:43,1099.75,1100.00,1099.50,1099.50,1063,837
10/28/2005,12:44,1099.75,1099.75,1099.00,1099.25,1695,1953
10/28/2005,12:45,1099.50,1099.75,1099.25,1099.75,239,256
10/28/2005,12:46,1099.50,1099.75,1099.25,1099.50,190,259
10/28/2005,12:47,1099.50,1099.75,1099.00,1099.00,83,647
10/28/2005,12:48,1099.00,1099.25,1098.50,1098.50,274,1445
10/28/2005,12:49,1098.50,1098.75,1098.25,1098.75,167,773
10/28/2005,12:50,1098.75,1098.75,1098.00,1098.25,555,1712
10/28/2005,12:51,1098.25,1098.50,1098.25,1098.25,565,101
10/28/2005,12:52,1098.50,1099.00,1098.25,1098.50,664,191
10/28/2005,12:53,1098.75,1099.00,1098.50,1099.00,292,181
10/28/2005,12:54,1098.75,1099.00,1098.75,1099.00,84,374
10/28/2005,12:55,1099.00,1099.50,1098.75,1099.25,1367,212
10/28/2005,12:56,1099.50,1100.00,1099.25,1099.50,1770,1042
10/28/2005,12:57,1099.75,1099.75,1099.50,1099.75,102,47
10/28/2005,12:58,1099.75,1099.75,1099.25,1099.25,120,452
10/28/2005,12:59,1099.25,1100.50,1099.25,1100.25,1909,300
10/28/2005,13:00,1100.50,1101.00,1100.25,1100.50,1076,747
10/28/2005,13:01,1100.25,1101.00,1100.25,1100.75,1196,73
10/28/2005,13:02,1101.00,1102.50,1100.75,1102.25,11213,2396
10/28/2005,13:03,1102.50,1102.75,1102.00,1102.50,2665,2626
10/28/2005,13:04,1102.50,1102.75,1102.00,1102.00,1430,1831
10/28/2005,13:05,1102.00,1103.00,1102.00,1102.50,5068,1348
10/28/2005,13:06,1102.50,1102.75,1102.00,1102.00,456,1666
10/28/2005,13:07,1102.00,1102.00,1101.50,1102.00,1003,1269
10/28/2005,13:08,1101.75,1103.25,1101.75,1103.25,5455,2442
10/28/2005,13:09,1103.00,1104.00,1103.00,1103.50,5148,1068
10/28/2005,13:10,1103.50,1103.75,1103.00,1103.00,655,2178
10/28/2005,13:11,1103.25,1103.25,1102.75,1103.00,98,704
10/28/2005,13:12,1103.00,1103.25,1102.75,1103.00,519,555
10/28/2005,13:13,1102.75,1103.25,1102.75,1103.25,338,305
10/28/2005,13:14,1103.00,1103.50,1102.25,1102.50,1430,3076
10/28/2005,13:15,1102.50,1103.00,1102.25,1102.25,827,926
10/28/2005,13:16,1102.50,1102.50,1101.50,1101.75,698,1946
10/28/2005,13:17,1101.75,1102.00,1101.25,1101.50,1015,1061
10/28/2005,13:18,1101.75,1101.75,1101.25,1101.50,364,950
10/28/2005,13:19,1101.50,1101.75,1101.25,1101.50,861,97
10/28/2005,13:20,1101.25,1101.75,1101.25,1101.75,214,76
10/28/2005,13:21,1101.75,1102.25,1101.50,1102.00,1504,1083
10/28/2005,13:22,1102.00,1102.50,1102.00,1102.25,744,468
10/28/2005,13:23,1102.25,1102.75,1102.00,1102.75,1086,544
10/28/2005,13:24,1103.00,1103.00,1102.50,1103.00,1110,1224
10/28/2005,13:25,1102.75,1103.25,1102.50,1103.00,1300,254
10/28/2005,13:26,1103.25,1103.25,1102.75,1103.25,524,1148
10/28/2005,13:27,1103.25,1104.00,1103.00,1103.75,2235,131
10/28/2005,13:28,1104.00,1104.75,1103.75,1104.25,4145,2956
10/28/2005,13:29,1104.25,1104.25,1103.00,1103.50,1291,2917
10/28/2005,13:30,1103.50,1103.75,1103.25,1103.25,865,425
10/28/2005,13:31,1103.50,1103.75,1103.25,1103.50,672,724
10/28/2005,13:32,1103.75,1104.00,1103.25,1103.75,942,513
10/28/2005,13:33,1103.75,1104.25,1103.75,1104.00,2486,689
10/28/2005,13:34,1103.75,1104.00,1103.50,1103.50,350,997
10/28/2005,13:35,1103.75,1103.75,1103.25,1103.25,34,326
10/28/2005,13:36,1103.25,1103.50,1102.75,1103.00,227,1135
10/28/2005,13:37,1103.25,1103.50,1103.00,1103.50,148,69
10/28/2005,13:38,1103.25,1103.50,1103.25,1103.25,70,413
10/28/2005,13:39,1103.50,1103.50,1103.25,1103.50,63,131
10/28/2005,13:40,1103.25,1103.25,1102.50,1102.75,32,1151
10/28/2005,13:41,1102.50,1103.00,1102.50,1103.00,203,302
10/28/2005,13:42,1103.00,1103.50,1103.00,1103.25,379,58
10/28/2005,13:43,1103.50,1103.50,1103.00,1103.50,289,270
10/28/2005,13:44,1103.25,1103.50,1103.25,1103.50,168,38
10/28/2005,13:45,1103.25,1103.75,1103.25,1103.75,398,350
10/28/2005,13:46,1103.75,1104.00,1103.50,1103.75,511,369
10/28/2005,13:47,1103.50,1105.00,1103.50,1104.50,2981,1407
10/28/2005,13:48,1104.75,1105.50,1104.50,1105.25,3804,1620
10/28/2005,13:49,1105.00,1105.75,1104.75,1104.75,2376,2391
10/28/2005,13:50,1105.00,1105.00,1104.25,1104.75,1141,1962
10/28/2005,13:51,1104.75,1105.25,1104.75,1104.75,517,594
10/28/2005,13:52,1105.00,1106.00,1105.00,1105.75,3906,1236
10/28/2005,13:53,1106.00,1106.00,1105.50,1106.00,2210,1148
10/28/2005,13:54,1106.00,1106.50,1105.75,1106.25,3195,1411
10/28/2005,13:55,1106.25,1106.50,1105.75,1105.75,1085,1401
10/28/2005,13:56,1106.00,1106.25,1105.50,1105.75,1020,1847
10/28/2005,13:57,1105.50,1106.00,1105.50,1105.50,394,941
10/28/2005,13:58,1105.50,1105.75,1105.25,1105.50,1160,575
10/28/2005,13:59,1105.50,1105.75,1105.25,1105.50,121,303
10/28/2005,14:00,1105.50,1105.75,1105.50,1105.75,159,222
10/28/2005,14:01,1105.75,1106.25,1105.50,1106.00,2095,1040
10/28/2005,14:02,1106.00,1106.75,1105.75,1106.25,4790,1600
10/28/2005,14:03,1106.50,1107.00,1106.50,1106.50,1763,1451
10/28/2005,14:04,1106.50,1107.50,1106.50,1107.50,5333,372
10/28/2005,14:05,1107.50,1108.25,1107.00,1108.00,6624,2050
10/28/2005,14:06,1107.75,1108.00,1107.25,1107.50,982,2278
10/28/2005,14:07,1107.50,1107.75,1106.50,1107.00,1290,2609
10/28/2005,14:08,1106.75,1107.00,1106.50,1106.75,610,1740
10/28/2005,14:09,1107.00,1107.00,1106.50,1106.75,633,518
10/28/2005,14:10,1106.75,1107.00,1106.50,1106.50,282,391
10/28/2005,14:11,1106.75,1106.75,1106.25,1106.50,302,583
10/28/2005,14:12,1106.50,1106.50,1106.00,1106.50,1490,951
10/28/2005,14:13,1106.25,1106.50,1106.00,1106.25,1057,570
10/28/2005,14:14,1106.25,1106.50,1106.00,1106.25,155,683
10/28/2005,14:15,1106.25,1106.50,1105.75,1105.75,106,1263
10/28/2005,14:16,1105.75,1106.00,1105.50,1106.00,1402,1160
10/28/2005,14:17,1105.75,1106.00,1105.50,1105.75,740,503
10/28/2005,14:18,1105.75,1106.00,1105.50,1105.75,463,239
10/28/2005,14:19,1105.75,1106.00,1105.50,1105.75,37,1356
10/28/2005,14:20,1105.75,1105.75,1105.50,1105.75,119,88
10/28/2005,14:21,1105.50,1105.75,1105.25,1105.75,953,664
10/28/2005,14:22,1105.75,1106.25,1105.50,1106.25,2792,595
10/28/2005,14:23,1106.00,1107.00,1106.00,1106.50,2332,1366
10/28/2005,14:24,1106.25,1106.75,1106.25,1106.75,174,508
10/28/2005,14:25,1106.50,1106.75,1106.25,1106.50,538,388
10/28/2005,14:26,1106.25,1106.50,1106.00,1106.25,737,790
10/28/2005,14:27,1106.25,1106.50,1105.75,1105.75,341,1112
10/28/2005,14:28,1105.75,1106.00,1105.50,1105.75,1248,917
10/28/2005,14:29,1106.00,1106.00,1105.50,1105.50,358,579
10/28/2005,14:30,1105.75,1105.75,1104.75,1104.75,609,2586
10/28/2005,14:31,1104.75,1105.25,1104.50,1105.00,882,1572
10/28/2005,14:32,1104.75,1105.00,1104.75,1105.00,184,911
10/28/2005,14:33,1104.75,1105.50,1104.75,1105.50,1621,524
10/28/2005,14:34,1105.50,1105.75,1105.25,1105.50,1160,432
10/28/2005,14:35,1105.50,1105.50,1105.00,1105.00,178,1015
10/28/2005,14:36,1105.00,1105.00,1104.75,1105.00,460,226
10/28/2005,14:37,1104.75,1105.00,1104.50,1104.50,46,438
10/28/2005,14:38,1104.50,1104.75,1104.50,1104.50,120,863
10/28/2005,14:39,1104.50,1105.00,1104.25,1105.00,995,233
10/28/2005,14:40,1104.75,1105.75,1104.75,1105.50,2762,1811
10/28/2005,14:41,1105.50,1106.50,1105.50,1106.50,3386,2016
10/28/2005,14:42,1106.25,1107.25,1106.25,1107.25,3747,1099
10/28/2005,14:43,1107.25,1107.50,1106.75,1107.00,1884,2117
10/28/2005,14:44,1107.00,1107.50,1107.00,1107.00,1717,689
10/28/2005,14:45,1107.00,1107.25,1106.75,1106.75,1123,611
10/28/2005,14:46,1106.75,1106.75,1106.25,1106.50,1173,1417
10/28/2005,14:47,1106.75,1107.00,1106.50,1106.75,847,193
10/28/2005,14:48,1107.00,1107.50,1106.75,1107.25,2880,1405
10/28/2005,14:49,1107.00,1107.50,1107.00,1107.50,1415,664
10/28/2005,14:50,1107.50,1107.75,1107.25,1107.75,1920,1543
10/28/2005,14:51,1107.75,1108.00,1107.50,1107.75,4233,1690
10/28/2005,14:52,1108.00,1108.25,1107.50,1107.50,3189,1197
10/28/2005,14:53,1107.75,1107.75,1107.25,1107.50,1176,2145
10/28/2005,14:54,1107.50,1107.75,1107.00,1107.25,830,2335
10/28/2005,14:55,1107.25,1107.50,1107.25,1107.50,166,484
10/28/2005,14:56,1107.25,1107.50,1107.00,1107.25,1320,1401
10/28/2005,14:57,1107.25,1107.50,1107.00,1107.25,1400,1783
10/28/2005,14:58,1107.50,1107.50,1107.25,1107.50,545,784
10/28/2005,14:59,1107.25,1107.50,1107.25,1107.50,507,1059
10/28/2005,15:00,1107.25,1108.00,1107.25,1107.50,5349,5807
10/28/2005,15:01,1107.75,1107.75,1106.25,1106.75,5440,6530
10/28/2005,15:02,1106.50,1106.75,1106.25,1106.50,1932,2364
10/28/2005,15:03,1106.50,1107.00,1106.50,1107.00,1746,587
10/28/2005,15:04,1106.75,1107.50,1106.75,1107.25,2074,894
10/28/2005,15:05,1107.50,1108.00,1107.25,1107.50,3155,2541
10/28/2005,15:06,1107.50,1108.25,1107.50,1107.75,2525,616
10/28/2005,15:07,1107.75,1108.25,1107.75,1107.75,1778,616
10/28/2005,15:08,1108.00,1108.00,1107.25,1107.75,446,2451
10/28/2005,15:09,1107.50,1108.00,1107.50,1107.75,498,656
10/28/2005,15:10,1107.75,1108.00,1107.25,1107.50,917,1999
10/28/2005,15:11,1107.50,1107.75,1107.25,1107.50,868,1096
10/28/2005,15:12,1107.25,1107.50,1107.00,1107.25,1340,834
10/28/2005,15:13,1107.25,1107.75,1107.25,1107.75,864,495
10/28/2005,15:14,1107.75,1107.75,1107.00,1107.50,660,996
10/28/2005,15:15,1107.25,1107.50,1106.50,1107.00,2084,3889
10/30/2005,17:01,1106.75,1107.25,1106.75,1107.25,145,134
10/30/2005,17:02,1107.50,1107.75,1107.25,1107.75,144,16
10/30/2005,17:03,1107.75,1108.50,1107.75,1108.25,120,97
10/30/2005,17:04,1108.50,1108.50,1108.25,1108.50,127,12
10/30/2005,17:05,1108.50,1108.50,1107.75,1107.75,60,137
10/30/2005,17:06,1107.75,1107.75,1107.75,1107.75,0,129
10/30/2005,17:07,1108.00,1108.00,1107.75,1107.75,3,1
10/30/2005,17:08,1107.75,1107.75,1107.75,1107.75,0,72
10/30/2005,17:09,1107.75,1108.00,1107.75,1107.75,4,9
10/30/2005,17:11,1107.75,1107.75,1107.75,1107.75,0,6
10/30/2005,17:13,1108.00,1108.00,1107.75,1108.00,7,29
10/30/2005,17:14,1107.75,1107.75,1107.75,1107.75,0,61
10/30/2005,17:15,1107.75,1107.75,1107.50,1107.50,0,28
10/30/2005,17:16,1107.50,1107.75,1107.50,1107.75,1,10
10/30/2005,17:18,1107.75,1107.75,1107.75,1107.75,7,0
10/30/2005,17:19,1107.50,1107.75,1107.50,1107.50,6,6
10/30/2005,17:20,1107.75,1107.75,1107.75,1107.75,10,0
10/30/2005,17:22,1107.75,1107.75,1107.75,1107.75,2,0
10/30/2005,17:23,1107.50,1107.75,1107.50,1107.75,15,5
10/30/2005,17:24,1107.75,1107.75,1107.75,1107.75,7,0
10/30/2005,17:25,1108.00,1108.00,1108.00,1108.00,21,0
10/30/2005,17:26,1107.75,1107.75,1107.75,1107.75,0,2
10/30/2005,17:27,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,17:29,1107.75,1107.75,1107.75,1107.75,0,10
10/30/2005,17:30,1107.75,1107.75,1107.75,1107.75,0,6
10/30/2005,17:31,1107.75,1107.75,1107.50,1107.75,85,86
10/30/2005,17:32,1107.75,1108.00,1107.75,1107.75,2,1
10/30/2005,17:33,1107.75,1107.75,1107.75,1107.75,0,20
10/30/2005,17:34,1107.75,1107.75,1107.75,1107.75,0,3
10/30/2005,17:35,1107.75,1107.75,1107.75,1107.75,0,3
10/30/2005,17:36,1107.75,1107.75,1107.75,1107.75,0,8
10/30/2005,17:37,1107.75,1107.75,1107.75,1107.75,0,2
10/30/2005,17:38,1107.50,1107.50,1107.50,1107.50,0,76
10/30/2005,17:39,1107.50,1107.50,1107.50,1107.50,0,107
10/30/2005,17:40,1107.50,1107.50,1107.50,1107.50,0,5
10/30/2005,17:41,1107.50,1107.50,1107.50,1107.50,0,1
10/30/2005,17:42,1107.50,1107.50,1107.50,1107.50,0,2
10/30/2005,17:43,1107.50,1107.75,1107.50,1107.50,4,5
10/30/2005,17:44,1107.50,1107.50,1107.50,1107.50,0,14
10/30/2005,17:45,1107.50,1107.50,1107.25,1107.25,0,76
10/30/2005,17:46,1107.00,1107.00,1107.00,1107.00,0,45
10/30/2005,17:47,1107.00,1107.00,1107.00,1107.00,0,1
10/30/2005,17:48,1107.25,1107.25,1107.25,1107.25,20,0
10/30/2005,17:49,1107.25,1107.25,1107.25,1107.25,6,0
10/30/2005,17:50,1107.25,1107.25,1107.25,1107.25,1,0
10/30/2005,17:51,1107.00,1107.25,1107.00,1107.25,1,1
10/30/2005,17:52,1107.50,1107.50,1107.25,1107.25,6,6
10/30/2005,17:54,1107.25,1107.25,1107.25,1107.25,0,10
10/30/2005,17:55,1107.25,1107.25,1107.25,1107.25,0,5
10/30/2005,17:56,1107.25,1107.50,1107.00,1107.50,7,5
10/30/2005,17:58,1107.25,1107.25,1107.00,1107.00,0,29
10/30/2005,18:00,1107.25,1107.25,1107.25,1107.25,2,0
10/30/2005,18:01,1107.25,1107.25,1107.00,1107.00,2,41
10/30/2005,18:02,1107.25,1107.25,1107.00,1107.00,2,24
10/30/2005,18:04,1107.00,1107.25,1106.75,1107.00,1,14
10/30/2005,18:05,1107.00,1107.00,1107.00,1107.00,0,1
10/30/2005,18:06,1107.00,1107.25,1107.00,1107.25,1,1
10/30/2005,18:07,1107.00,1107.00,1107.00,1107.00,0,41
10/30/2005,18:08,1107.00,1107.00,1107.00,1107.00,0,45
10/30/2005,18:09,1107.00,1107.00,1107.00,1107.00,0,1
10/30/2005,18:10,1106.75,1106.75,1106.75,1106.75,0,7
10/30/2005,18:12,1107.00,1107.00,1107.00,1107.00,5,0
10/30/2005,18:13,1106.75,1106.75,1106.75,1106.75,0,1
10/30/2005,18:15,1107.00,1107.00,1107.00,1107.00,1,0
10/30/2005,18:16,1107.00,1107.00,1106.75,1106.75,61,1
10/30/2005,18:17,1107.00,1107.00,1107.00,1107.00,7,0
10/30/2005,18:18,1107.00,1107.00,1106.75,1107.00,61,1
10/30/2005,18:19,1107.00,1107.00,1107.00,1107.00,6,0
10/30/2005,18:20,1107.25,1107.25,1106.75,1106.75,5,1
10/30/2005,18:21,1107.00,1107.00,1107.00,1107.00,2,0
10/30/2005,18:22,1106.75,1107.00,1106.50,1106.50,1,80
10/30/2005,18:23,1106.75,1106.75,1106.75,1106.75,5,0
10/30/2005,18:24,1106.50,1106.75,1106.50,1106.75,12,1
10/30/2005,18:25,1106.75,1106.75,1106.75,1106.75,1,0
10/30/2005,18:26,1106.75,1106.75,1106.75,1106.75,14,0
10/30/2005,18:27,1106.50,1106.75,1106.50,1106.75,2,2
10/30/2005,18:28,1106.75,1106.75,1106.75,1106.75,11,0
10/30/2005,18:32,1107.00,1107.00,1106.75,1106.75,4,1
10/30/2005,18:33,1106.75,1107.00,1106.75,1107.00,20,1
10/30/2005,18:34,1107.00,1107.00,1107.00,1107.00,32,0
10/30/2005,18:35,1107.00,1107.00,1107.00,1107.00,7,0
10/30/2005,18:36,1107.00,1107.00,1107.00,1107.00,5,0
10/30/2005,18:37,1107.00,1107.25,1107.00,1107.00,6,1
10/30/2005,18:38,1107.25,1107.25,1107.25,1107.25,3,0
10/30/2005,18:39,1107.25,1107.25,1107.25,1107.25,5,0
10/30/2005,18:42,1107.25,1107.25,1107.25,1107.25,1,0
10/30/2005,18:43,1107.25,1107.25,1107.25,1107.25,34,0
10/30/2005,18:44,1107.25,1107.25,1107.25,1107.25,5,0
10/30/2005,18:45,1107.25,1107.25,1107.00,1107.00,1,1
10/30/2005,18:47,1107.25,1107.50,1107.25,1107.25,2,3
10/30/2005,18:48,1107.25,1107.25,1107.25,1107.25,0,11
10/30/2005,18:49,1107.50,1107.50,1107.50,1107.50,1,0
10/30/2005,18:50,1107.25,1107.25,1107.00,1107.25,3,8
10/30/2005,18:51,1107.25,1107.25,1107.25,1107.25,1,0
10/30/2005,18:52,1107.25,1107.25,1107.25,1107.25,1,0
10/30/2005,18:53,1107.25,1107.25,1107.25,1107.25,5,0
10/30/2005,18:54,1107.00,1107.00,1107.00,1107.00,0,1
10/30/2005,18:59,1107.25,1107.75,1107.25,1107.50,213,30
10/30/2005,19:00,1107.50,1107.50,1107.50,1107.50,0,7
10/30/2005,19:02,1107.50,1107.50,1107.50,1107.50,0,1
10/30/2005,19:03,1107.75,1107.75,1107.75,1107.75,6,0
10/30/2005,19:04,1107.50,1107.50,1107.50,1107.50,0,2
10/30/2005,19:05,1107.50,1107.50,1107.50,1107.50,0,2
10/30/2005,19:06,1107.75,1107.75,1107.50,1107.50,5,2
10/30/2005,19:07,1107.50,1107.50,1107.50,1107.50,0,1
10/30/2005,19:10,1107.75,1107.75,1107.75,1107.75,2,0
10/30/2005,19:14,1107.75,1107.75,1107.75,1107.75,4,0
10/30/2005,19:17,1107.75,1107.75,1107.75,1107.75,66,0
10/30/2005,19:18,1107.75,1107.75,1107.75,1107.75,34,0
10/30/2005,19:20,1107.75,1107.75,1107.50,1107.50,1,1
10/30/2005,19:21,1107.50,1107.75,1107.50,1107.50,1,2
10/30/2005,19:24,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,19:25,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,19:26,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,19:27,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,19:28,1107.75,1107.75,1107.75,1107.75,5,0
10/30/2005,19:29,1107.50,1107.50,1107.50,1107.50,0,1
10/30/2005,19:31,1107.75,1107.75,1107.75,1107.75,22,0
10/30/2005,19:32,1107.75,1107.75,1107.75,1107.75,40,0
10/30/2005,19:35,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,19:37,1107.75,1107.75,1107.75,1107.75,5,0
10/30/2005,19:39,1108.00,1108.00,1108.00,1108.00,209,0
10/30/2005,19:40,1108.00,1108.25,1108.00,1108.25,22,0
10/30/2005,19:41,1108.00,1108.00,1108.00,1108.00,0,10
10/30/2005,19:42,1108.00,1108.00,1108.00,1108.00,0,77
10/30/2005,19:44,1108.00,1108.00,1108.00,1108.00,0,3
10/30/2005,19:45,1108.00,1108.00,1107.75,1108.00,6,8
10/30/2005,19:47,1108.25,1108.25,1108.00,1108.00,2,8
10/30/2005,19:48,1108.00,1108.00,1108.00,1108.00,0,3
10/30/2005,19:49,1108.00,1108.00,1108.00,1108.00,0,10
10/30/2005,19:50,1108.00,1108.00,1108.00,1108.00,0,1
10/30/2005,19:51,1108.00,1108.00,1108.00,1108.00,0,6
10/30/2005,19:54,1108.00,1108.00,1108.00,1108.00,0,13
10/30/2005,19:55,1107.75,1108.00,1107.75,1108.00,12,1
10/30/2005,19:56,1107.75,1107.75,1107.75,1107.75,0,2
10/30/2005,19:58,1108.00,1108.50,1108.00,1108.50,214,0
10/30/2005,19:59,1108.50,1109.25,1108.25,1109.00,416,22
10/30/2005,20:00,1109.00,1109.00,1108.50,1108.50,16,77
10/30/2005,20:01,1108.50,1108.50,1108.25,1108.25,0,36
10/30/2005,20:02,1108.25,1108.25,1108.25,1108.25,0,38
10/30/2005,20:03,1108.25,1108.50,1108.25,1108.50,5,1
10/30/2005,20:04,1108.25,1108.25,1108.25,1108.25,0,8
10/30/2005,20:05,1108.25,1108.25,1108.00,1108.00,0,6
10/30/2005,20:06,1108.25,1108.25,1108.00,1108.00,22,22
10/30/2005,20:07,1108.00,1108.00,1108.00,1108.00,0,1
10/30/2005,20:09,1108.00,1108.00,1108.00,1108.00,0,1
10/30/2005,20:10,1108.00,1108.00,1108.00,1108.00,0,27
10/30/2005,20:11,1108.00,1108.00,1107.75,1108.00,2,16
10/30/2005,20:12,1108.00,1108.00,1108.00,1108.00,2,0
10/30/2005,20:13,1108.00,1108.00,1108.00,1108.00,1,0
10/30/2005,20:14,1107.75,1107.75,1107.75,1107.75,0,5
10/30/2005,20:15,1108.00,1108.00,1108.00,1108.00,2,0
10/30/2005,20:16,1107.75,1107.75,1107.75,1107.75,0,6
10/30/2005,20:18,1108.00,1108.00,1108.00,1108.00,5,0
10/30/2005,20:19,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,20:21,1107.75,1107.75,1107.75,1107.75,0,7
10/30/2005,20:22,1107.75,1108.00,1107.75,1108.00,2,4
10/30/2005,20:24,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,20:29,1107.75,1107.75,1107.75,1107.75,0,5
10/30/2005,20:30,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,20:31,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,20:34,1107.75,1107.75,1107.75,1107.75,0,40
10/30/2005,20:38,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,20:39,1107.75,1108.00,1107.50,1108.00,1,18
10/30/2005,20:42,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,20:44,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,20:46,1107.75,1107.75,1107.75,1107.75,0,1
10/30/2005,20:51,1108.00,1108.00,1108.00,1108.00,37,0
10/30/2005,20:52,1108.00,1108.00,1108.00,1108.00,16,0
10/30/2005,20:53,1108.00,1108.00,1108.00,1108.00,10,0
10/30/2005,20:54,1108.00,1108.00,1108.00,1108.00,6,0
10/30/2005,20:55,1108.00,1108.00,1108.00,1108.00,28,0
10/30/2005,20:56,1108.00,1108.00,1108.00,1108.00,2,0
10/30/2005,21:00,1107.75,1107.75,1107.25,1107.75,25,153
10/30/2005,21:01,1107.50,1107.50,1107.50,1107.50,0,22
10/30/2005,21:02,1107.50,1107.50,1107.50,1107.50,0,1
10/30/2005,21:03,1107.50,1107.50,1107.50,1107.50,0,15
10/30/2005,21:05,1107.50,1107.50,1107.50,1107.50,0,33
10/30/2005,21:07,1107.50,1107.50,1107.50,1107.50,0,1
10/30/2005,21:08,1107.50,1107.50,1107.50,1107.50,0,1
10/30/2005,21:09,1107.50,1107.50,1107.50,1107.50,0,5
10/30/2005,21:10,1107.50,1107.50,1107.50,1107.50,0,2
10/30/2005,21:11,1107.50,1107.50,1107.50,1107.50,0,2
10/30/2005,21:13,1107.25,1107.25,1107.25,1107.25,0,5
10/30/2005,21:16,1107.50,1107.50,1107.50,1107.50,5,0
10/30/2005,21:17,1107.50,1107.50,1107.50,1107.50,3,0
10/30/2005,21:20,1107.50,1107.50,1107.50,1107.50,11,0
10/30/2005,21:21,1107.50,1107.50,1107.50,1107.50,4,0
10/30/2005,21:24,1107.50,1107.50,1107.25,1107.25,2,1
10/30/2005,21:25,1107.50,1107.50,1107.50,1107.50,2,0
10/30/2005,21:26,1107.50,1107.50,1107.50,1107.50,4,0
10/30/2005,21:27,1107.50,1107.50,1107.50,1107.50,1,0
10/30/2005,21:29,1107.50,1107.50,1107.50,1107.50,3,0
10/30/2005,21:30,1107.50,1107.50,1107.50,1107.50,1,0
10/30/2005,21:31,1107.50,1107.50,1107.50,1107.50,3,0
10/30/2005,21:33,1107.50,1107.50,1107.50,1107.50,1,0
10/30/2005,21:34,1107.50,1107.50,1107.50,1107.50,3,0
10/30/2005,21:35,1107.50,1107.50,1107.50,1107.50,1,0
10/30/2005,21:37,1107.75,1107.75,1107.75,1107.75,25,0
10/30/2005,21:38,1107.75,1107.75,1107.75,1107.75,15,0
10/30/2005,21:39,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,21:40,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,21:42,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,21:45,1107.50,1107.50,1107.50,1107.50,0,1
10/30/2005,21:46,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,21:52,1107.75,1107.75,1107.75,1107.75,4,0
10/30/2005,21:53,1107.75,1107.75,1107.75,1107.75,2,0
10/30/2005,21:54,1107.75,1107.75,1107.50,1107.50,2,20
10/30/2005,21:56,1107.75,1107.75,1107.75,1107.75,2,0
10/30/2005,21:58,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,22:00,1107.75,1107.75,1107.75,1107.75,5,0
10/30/2005,22:01,1107.75,1107.75,1107.75,1107.75,5,0
10/30/2005,22:02,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,22:03,1107.75,1107.75,1107.75,1107.75,1,0
10/30/2005,22:05,1107.50,1107.50,1107.50,1107.50,0,5
10/30/2005,22:06,1107.50,1107.50,1107.50,1107.50,0,5
10/30/2005,22:08,1107.75,1107.75,1107.75,1107.75,4,0
10/30/2005,22:09,1107.75,1107.75,1107.75,1107.75,3,0
10/30/2005,22:10,1107.75,1107.75,1107.75,1107.75,4,0
10/30/2005,22:11,1107.75,1108.00,1107.75,1108.00,100,0
10/30/2005,22:12,1108.00,1108.00,1108.00,1108.00,8,0
10/30/2005,22:13,1108.00,1108.00,1108.00,1108.00,2,0
10/30/2005,22:14,1108.00,1108.00,1108.00,1108.00,1,0
10/30/2005,22:15,1108.00,1108.00,1108.00,1108.00,4,0
10/30/2005,22:16,1108.25,1108.25,1108.25,1108.25,7,0
10/30/2005,22:18,1108.00,1108.00,1108.00,1108.00,0,3
10/30/2005,22:19,1108.00,1108.00,1108.00,1108.00,0,1
10/30/2005,22:21,1108.00,1108.00,1108.00,1108.00,0,8
10/30/2005,22:22,1108.25,1108.25,1108.25,1108.25,101,0
10/30/2005,22:23,1108.25,1108.25,1108.25,1108.25,14,0
10/30/2005,22:24,1108.25,1108.25,1108.25,1108.25,4,0
10/30/2005,22:25,1108.50,1108.50,1108.50,1108.50,48,0
10/30/2005,22:26,1108.50,1108.50,1108.50,1108.50,8,0
10/30/2005,22:27,1108.50,1108.50,1108.50,1108.50,2,0
10/30/2005,22:28,1108.50,1108.50,1108.50,1108.50,10,0
10/30/2005,22:29,1108.50,1108.50,1108.50,1108.50,1,0
10/30/2005,22:30,1108.50,1108.50,1108.50,1108.50,7,0
10/30/2005,22:31,1108.50,1108.50,1108.50,1108.50,3,0
10/30/2005,22:32,1108.50,1108.50,1108.50,1108.50,1,0
10/30/2005,22:35,1108.75,1108.75,1108.75,1108.75,1,0
10/30/2005,22:37,1108.25,1108.25,1108.25,1108.25,0,2
10/30/2005,22:42,1108.50,1108.50,1108.50,1108.50,1,0
10/30/2005,22:43,1108.50,1108.50,1108.50,1108.50,5,0
10/30/2005,22:44,1108.25,1108.25,1108.25,1108.25,0,2
10/30/2005,22:49,1108.25,1108.25,1108.25,1108.25,0,2
10/30/2005,22:51,1108.50,1108.50,1108.50,1108.50,2,0
10/30/2005,22:53,1108.50,1108.50,1108.50,1108.50,35,0
10/30/2005,22:54,1108.75,1108.75,1108.75,1108.75,4,0
10/30/2005,22:56,1108.75,1108.75,1108.75,1108.75,3,0
10/30/2005,22:57,1108.75,1108.75,1108.75,1108.75,10,0
10/30/2005,22:59,1108.75,1108.75,1108.75,1108.75,1,0
10/30/2005,23:01,1108.75,1108.75,1108.75,1108.75,2,0
10/30/2005,23:03,1108.75,1108.75,1108.75,1108.75,30,0
10/30/2005,23:04,1108.75,1108.75,1108.75,1108.75,13,0
10/30/2005,23:05,1108.75,1108.75,1108.75,1108.75,7,0
10/30/2005,23:06,1108.75,1108.75,1108.75,1108.75,1,0
10/30/2005,23:07,1108.75,1108.75,1108.50,1108.50,2,1
10/30/2005,23:08,1108.75,1108.75,1108.75,1108.75,4,0
10/30/2005,23:09,1108.75,1109.25,1108.75,1109.00,71,32
10/30/2005,23:15,1108.75,1109.00,1108.75,1109.00,2,2
10/30/2005,23:18,1109.00,1109.00,1109.00,1109.00,40,0
10/30/2005,23:19,1109.00,1109.00,1109.00,1109.00,5,0
10/30/2005,23:20,1109.00,1109.00,1109.00,1109.00,5,0
10/30/2005,23:21,1109.00,1109.00,1109.00,1109.00,5,0
10/30/2005,23:23,1109.00,1109.00,1109.00,1109.00,6,0
10/30/2005,23:24,1109.00,1109.00,1109.00,1109.00,6,0
10/30/2005,23:25,1109.00,1109.00,1109.00,1109.00,4,0
10/30/2005,23:26,1109.00,1109.00,1109.00,1109.00,1,0
10/30/2005,23:29,1109.00,1109.00,1109.00,1109.00,6,0
10/30/2005,23:30,1109.00,1109.25,1109.00,1109.25,10,0
10/30/2005,23:31,1109.00,1109.00,1109.00,1109.00,0,5
10/30/2005,23:32,1109.00,1109.00,1109.00,1109.00,0,1
10/30/2005,23:33,1109.00,1109.00,1109.00,1109.00,0,6
10/30/2005,23:34,1109.00,1109.00,1109.00,1109.00,0,5
10/30/2005,23:35,1109.00,1109.00,1109.00,1109.00,0,10
10/30/2005,23:36,1108.75,1109.00,1108.75,1108.75,2,7
10/30/2005,23:38,1108.75,1108.75,1108.75,1108.75,0,6
10/30/2005,23:40,1108.75,1108.75,1108.75,1108.75,0,1
10/30/2005,23:41,1109.00,1109.00,1109.00,1109.00,1,0
10/30/2005,23:42,1109.00,1109.00,1108.75,1108.75,1,1
10/30/2005,23:43,1109.00,1109.00,1109.00,1109.00,2,0
10/30/2005,23:44,1108.75,1109.00,1108.75,1109.00,4,4
10/30/2005,23:45,1109.00,1109.00,1109.00,1109.00,5,0
10/30/2005,23:46,1109.00,1109.25,1109.00,1109.00,23,3
10/30/2005,23:47,1109.00,1109.00,1109.00,1109.00,0,5
10/30/2005,23:48,1109.00,1109.00,1109.00,1109.00,0,1
10/30/2005,23:50,1108.75,1109.00,1108.75,1109.00,2,4
10/30/2005,23:51,1109.00,1109.00,1109.00,1109.00,1,0
10/30/2005,23:52,1109.00,1109.00,1109.00,1109.00,1,0
10/30/2005,23:53,1109.00,1109.00,1109.00,1109.00,1,0
10/30/2005,23:58,1109.00,1109.00,1109.00,1109.00,1,0
10/30/2005,23:59,1109.00,1109.00,1109.00,1109.00,2,0
10/31/2005,00:04,1109.00,1109.00,1109.00,1109.00,51,0
10/31/2005,00:05,1109.00,1109.00,1109.00,1109.00,63,0
10/31/2005,00:06,1109.00,1109.00,1109.00,1109.00,57,0
10/31/2005,00:07,1108.75,1108.75,1108.75,1108.75,0,9
10/31/2005,00:08,1109.00,1109.00,1109.00,1109.00,11,0
10/31/2005,00:09,1109.00,1109.00,1109.00,1109.00,5,0
10/31/2005,00:10,1109.00,1109.00,1109.00,1109.00,55,0
10/31/2005,00:11,1109.00,1109.00,1109.00,1109.00,53,0
10/31/2005,00:12,1109.00,1109.00,1109.00,1109.00,6,0
10/31/2005,00:13,1109.00,1109.00,1109.00,1109.00,7,0
10/31/2005,00:14,1109.00,1109.00,1109.00,1109.00,10,0
10/31/2005,00:17,1109.00,1109.00,1109.00,1109.00,1,0
10/31/2005,00:18,1109.00,1109.00,1109.00,1109.00,1,0
10/31/2005,00:19,1109.00,1109.00,1109.00,1109.00,53,0
10/31/2005,00:20,1109.00,1109.00,1109.00,1109.00,52,0
10/31/2005,00:21,1109.00,1109.00,1109.00,1109.00,46,0
10/31/2005,00:22,1109.00,1109.00,1109.00,1109.00,20,0
10/31/2005,00:23,1109.00,1109.00,1109.00,1109.00,51,0
10/31/2005,00:24,1109.00,1109.00,1109.00,1109.00,15,0
10/31/2005,00:25,1109.00,1109.25,1109.00,1109.25,17,0
10/31/2005,00:26,1109.25,1109.25,1109.00,1109.00,4,60
10/31/2005,00:28,1109.00,1109.00,1109.00,1109.00,0,1
10/31/2005,00:30,1109.00,1109.00,1109.00,1109.00,0,1
10/31/2005,00:31,1109.00,1109.00,1109.00,1109.00,0,9
10/31/2005,00:32,1108.75,1108.75,1108.75,1108.75,0,1
10/31/2005,00:33,1109.00,1109.00,1109.00,1109.00,5,0
10/31/2005,00:34,1109.00,1109.00,1109.00,1109.00,2,0
10/31/2005,00:35,1109.00,1109.00,1109.00,1109.00,20,0
10/31/2005,00:39,1109.00,1109.00,1109.00,1109.00,1,0
10/31/2005,00:43,1109.00,1109.00,1109.00,1109.00,18,0
10/31/2005,00:44,1109.00,1109.00,1109.00,1109.00,49,0
10/31/2005,00:45,1109.00,1109.25,1109.00,1109.00,20,10
10/31/2005,00:46,1109.00,1109.25,1109.00,1109.25,10,1
10/31/2005,00:48,1109.00,1109.00,1109.00,1109.00,0,31
10/31/2005,00:52,1109.00,1109.00,1109.00,1109.00,0,5
10/31/2005,00:53,1109.00,1109.00,1109.00,1109.00,0,3
10/31/2005,00:54,1108.75,1108.75,1108.75,1108.75,0,83
10/31/2005,00:55,1109.00,1109.50,1108.75,1109.00,134,76
10/31/2005,00:57,1109.00,1109.00,1108.75,1108.75,0,32
10/31/2005,00:58,1108.75,1108.75,1108.75,1108.75,0,1
10/31/2005,01:00,1108.75,1108.75,1108.50,1108.50,0,137
10/31/2005,01:01,1108.50,1108.50,1108.25,1108.25,0,36
10/31/2005,01:02,1108.50,1108.50,1108.00,1108.25,17,46
10/31/2005,01:03,1108.25,1108.25,1108.25,1108.25,28,0
10/31/2005,01:04,1108.25,1108.25,1108.25,1108.25,1,0
10/31/2005,01:05,1108.25,1108.25,1108.25,1108.25,17,0
10/31/2005,01:06,1108.25,1108.25,1108.25,1108.25,1,0
10/31/2005,01:07,1108.25,1108.25,1108.25,1108.25,82,0
10/31/2005,01:09,1108.25,1108.25,1108.25,1108.25,5,0
10/31/2005,01:10,1108.25,1108.25,1108.25,1108.25,12,0
10/31/2005,01:11,1108.25,1108.25,1108.25,1108.25,6,0
10/31/2005,01:12,1108.25,1108.25,1108.25,1108.25,5,0
10/31/2005,01:15,1108.00,1108.25,1108.00,1108.25,37,6
10/31/2005,01:16,1108.25,1108.25,1108.25,1108.25,15,0
10/31/2005,01:17,1108.25,1108.25,1108.25,1108.25,10,0
10/31/2005,01:18,1108.25,1108.25,1108.25,1108.25,12,0
10/31/2005,01:19,1108.25,1108.25,1108.25,1108.25,3,0
10/31/2005,01:20,1108.25,1108.25,1108.25,1108.25,4,0
10/31/2005,01:21,1108.25,1108.25,1108.25,1108.25,1,0
10/31/2005,01:22,1108.25,1108.25,1108.25,1108.25,1,0
10/31/2005,01:24,1108.25,1108.25,1108.25,1108.25,10,0
10/31/2005,01:25,1108.00,1108.00,1108.00,1108.00,0,2
10/31/2005,01:27,1108.00,1108.00,1108.00,1108.00,0,36
10/31/2005,01:28,1108.00,1108.50,1108.00,1108.25,70,5
10/31/2005,01:29,1108.25,1108.25,1108.25,1108.25,0,1
10/31/2005,01:30,1108.25,1108.25,1108.25,1108.25,0,1
10/31/2005,01:31,1108.25,1108.50,1108.25,1108.50,1,5
10/31/2005,01:32,1108.00,1108.00,1108.00,1108.00,0,24
10/31/2005,01:33,1108.00,1108.25,1108.00,1108.25,1,1
10/31/2005,01:34,1108.25,1108.25,1108.25,1108.25,2,0
10/31/2005,01:36,1108.00,1108.25,1108.00,1108.25,11,1
10/31/2005,01:37,1108.25,1108.25,1108.25,1108.25,1,0
10/31/2005,01:41,1108.50,1108.50,1108.50,1108.50,81,0
10/31/2005,01:42,1108.50,1108.50,1108.50,1108.50,21,0
10/31/2005,01:43,1108.25,1108.50,1108.25,1108.50,4,1
10/31/2005,01:44,1108.50,1108.50,1108.00,1108.00,2,54
10/31/2005,01:45,1108.00,1108.25,1108.00,1108.25,4,6
10/31/2005,01:46,1108.00,1108.00,1108.00,1108.00,0,40
10/31/2005,01:47,1108.25,1108.25,1108.25,1108.25,1,0
10/31/2005,01:48,1108.25,1108.25,1108.25,1108.25,5,0
10/31/2005,01:49,1108.25,1108.25,1108.25,1108.25,4,0
10/31/2005,01:50,1108.50,1108.50,1108.50,1108.50,20,0
10/31/2005,01:51,1108.50,1109.00,1108.50,1108.75,126,8
10/31/2005,01:52,1109.00,1109.00,1109.00,1109.00,26,0
10/31/2005,01:53,1108.75,1108.75,1108.75,1108.75,0,78
10/31/2005,01:54,1108.75,1108.75,1108.75,1108.75,0,6
10/31/2005,01:55,1108.75,1108.75,1108.75,1108.75,0,29
10/31/2005,01:56,1108.75,1109.00,1108.75,1109.00,121,1
10/31/2005,01:57,1109.00,1109.00,1109.00,1109.00,117,0
10/31/2005,01:58,1109.00,1109.25,1109.00,1109.25,229,29
10/31/2005,01:59,1109.25,1109.25,1109.25,1109.25,154,0
10/31/2005,02:00,1109.50,1109.50,1109.25,1109.25,6,59
10/31/2005,02:01,1109.25,1109.50,1109.25,1109.50,24,57
10/31/2005,02:02,1109.50,1109.75,1109.25,1109.50,161,165
10/31/2005,02:03,1109.75,1109.75,1109.50,1109.50,7,43
10/31/2005,02:04,1109.50,1110.00,1109.50,1110.00,97,10
10/31/2005,02:05,1110.00,1110.50,1109.75,1110.00,570,265
10/31/2005,02:06,1110.25,1110.25,1110.00,1110.25,139,1
10/31/2005,02:07,1110.25,1110.25,1110.00,1110.00,194,33
10/31/2005,02:08,1110.25,1110.25,1110.00,1110.00,41,44
10/31/2005,02:09,1110.00,1110.00,1110.00,1110.00,0,40
10/31/2005,02:10,1110.00,1110.25,1110.00,1110.25,156,18
10/31/2005,02:11,1110.25,1110.25,1110.25,1110.25,56,0
10/31/2005,02:12,1110.25,1110.25,1110.25,1110.25,28,0
10/31/2005,02:13,1110.50,1110.50,1110.25,1110.25,410,242
10/31/2005,02:14,1110.25,1110.50,1110.00,1110.00,1,166
10/31/2005,02:15,1110.00,1110.25,1110.00,1110.00,47,20
10/31/2005,02:16,1110.00,1110.25,1110.00,1110.25,16,19
10/31/2005,02:17,1110.00,1110.50,1110.00,1110.25,87,21
10/31/2005,02:18,1110.25,1110.25,1110.00,1110.00,0,61
10/31/2005,02:19,1110.00,1110.25,1110.00,1110.25,417,5
10/31/2005,02:20,1110.25,1110.25,1110.25,1110.25,12,0
10/31/2005,02:21,1110.25,1110.50,1110.25,1110.50,282,42
10/31/2005,02:22,1110.25,1110.50,1110.25,1110.25,111,18
10/31/2005,02:23,1110.25,1110.50,1110.25,1110.25,1,100
10/31/2005,02:24,1110.25,1110.25,1110.25,1110.25,0,100
10/31/2005,02:25,1110.50,1110.50,1110.25,1110.50,11,5
10/31/2005,02:26,1110.25,1110.25,1110.25,1110.25,0,15
10/31/2005,02:27,1110.25,1110.25,1110.25,1110.25,0,55
10/31/2005,02:28,1110.25,1110.25,1110.00,1110.00,0,109
10/31/2005,02:29,1110.00,1110.00,1110.00,1110.00,0,111
10/31/2005,02:30,1110.25,1110.25,1110.00,1110.00,104,11
10/31/2005,02:31,1110.00,1110.50,1110.00,1110.25,195,17
10/31/2005,02:32,1110.50,1110.50,1110.25,1110.25,3,137
10/31/2005,02:33,1110.25,1110.25,1109.75,1110.25,255,257
10/31/2005,02:34,1110.25,1110.25,1110.25,1110.25,205,0
10/31/2005,02:35,1110.25,1110.75,1110.25,1110.50,478,50
10/31/2005,02:36,1110.50,1110.50,1110.50,1110.50,0,247
10/31/2005,02:37,1110.50,1110.50,1110.50,1110.50,0,139
10/31/2005,02:38,1110.50,1110.75,1110.50,1110.50,1,13
10/31/2005,02:39,1110.50,1110.50,1110.50,1110.50,0,5
10/31/2005,02:40,1110.50,1110.50,1110.50,1110.50,0,9
10/31/2005,02:41,1110.50,1110.50,1110.50,1110.50,0,8
10/31/2005,02:42,1110.50,1110.75,1110.50,1110.50,5,74
10/31/2005,02:43,1110.50,1110.50,1110.50,1110.50,0,40
10/31/2005,02:44,1110.50,1110.50,1110.50,1110.50,0,6
10/31/2005,02:45,1110.75,1110.75,1110.50,1110.50,3,10
10/31/2005,02:46,1110.50,1110.50,1110.50,1110.50,0,3
10/31/2005,02:47,1110.50,1110.50,1110.50,1110.50,0,77
10/31/2005,02:48,1110.50,1110.75,1110.50,1110.75,162,33
10/31/2005,02:49,1110.50,1111.00,1110.50,1111.00,224,58
10/31/2005,02:50,1111.00,1111.00,1110.75,1110.75,1,126
10/31/2005,02:51,1110.75,1110.75,1110.50,1110.50,0,139
10/31/2005,02:53,1110.25,1110.50,1110.25,1110.50,25,2
10/31/2005,02:54,1110.50,1110.75,1110.25,1110.75,289,1
10/31/2005,02:55,1110.50,1110.50,1110.50,1110.50,0,50
10/31/2005,02:56,1110.50,1110.75,1110.50,1110.50,1,5
10/31/2005,02:57,1110.50,1110.50,1110.25,1110.25,0,283
10/31/2005,02:58,1110.25,1110.25,1110.00,1110.00,0,36
10/31/2005,02:59,1110.00,1110.25,1110.00,1110.00,231,6
10/31/2005,03:00,1110.25,1110.50,1110.25,1110.50,15,0
10/31/2005,03:01,1110.50,1110.50,1110.50,1110.50,14,0
10/31/2005,03:02,1110.50,1110.75,1110.50,1110.75,122,0
10/31/2005,03:03,1110.75,1110.75,1110.50,1110.75,111,1
10/31/2005,03:04,1110.75,1110.75,1110.75,1110.75,6,0
10/31/2005,03:05,1110.75,1111.00,1110.50,1110.50,215,6
10/31/2005,03:06,1110.50,1110.50,1110.50,1110.50,0,86
10/31/2005,03:07,1110.50,1110.50,1110.50,1110.50,0,53
10/31/2005,03:08,1110.25,1110.25,1110.25,1110.25,0,64
10/31/2005,03:09,1110.25,1110.25,1110.25,1110.25,0,3
10/31/2005,03:10,1110.25,1110.25,1110.25,1110.25,0,1
10/31/2005,03:12,1110.00,1110.00,1110.00,1110.00,0,10
10/31/2005,03:16,1110.25,1110.25,1109.75,1110.00,82,154
10/31/2005,03:17,1110.00,1110.00,1110.00,1110.00,314,0
10/31/2005,03:18,1110.00,1110.00,1110.00,1110.00,1,0
10/31/2005,03:19,1110.25,1110.25,1110.25,1110.25,1,0
10/31/2005,03:20,1110.25,1110.25,1110.25,1110.25,15,0
10/31/2005,03:21,1110.25,1110.25,1110.25,1110.25,30,0
10/31/2005,03:22,1110.25,1110.50,1110.25,1110.50,87,0
10/31/2005,03:23,1110.25,1110.25,1110.25,1110.25,0,85
10/31/2005,03:24,1110.00,1110.25,1110.00,1110.25,1,2
10/31/2005,03:25,1110.00,1110.25,1110.00,1110.25,12,101
10/31/2005,03:28,1110.00,1110.00,1110.00,1110.00,0,51
10/31/2005,03:29,1110.25,1110.25,1110.00,1110.00,2,91
10/31/2005,03:30,1110.25,1110.25,1110.00,1110.25,3,1
10/31/2005,03:31,1110.25,1110.25,1110.00,1110.00,1,1
10/31/2005,03:32,1110.00,1110.25,1110.00,1110.25,150,4
10/31/2005,03:33,1110.25,1110.25,1110.25,1110.25,1,0
10/31/2005,03:35,1110.25,1110.25,1110.25,1110.25,18,0
10/31/2005,03:36,1110.25,1110.25,1110.25,1110.25,1,0
10/31/2005,03:37,1110.25,1110.25,1110.00,1110.00,51,3
10/31/2005,03:39,1110.25,1110.25,1110.00,1110.00,92,3
10/31/2005,03:40,1110.00,1110.00,1110.00,1110.00,0,1
10/31/2005,03:41,1110.00,1110.00,1110.00,1110.00,0,13
10/31/2005,03:42,1110.25,1110.25,1110.00,1110.25,47,2
10/31/2005,03:43,1110.25,1110.50,1110.25,1110.50,64,0
10/31/2005,03:44,1110.50,1110.50,1110.25,1110.50,31,20
10/31/2005,03:45,1110.50,1110.50,1110.50,1110.50,53,0
10/31/2005,03:46,1110.25,1110.25,1110.25,1110.25,0,7
10/31/2005,03:48,1110.25,1110.50,1110.25,1110.25,1,51
10/31/2005,03:49,1110.25,1110.50,1110.25,1110.50,1,28
10/31/2005,03:50,1110.25,1110.50,1110.25,1110.25,1,51
10/31/2005,03:51,1110.50,1110.50,1110.25,1110.25,15,10
10/31/2005,03:52,1110.50,1110.50,1110.25,1110.25,1,1
10/31/2005,03:53,1110.50,1110.50,1110.50,1110.50,65,0
10/31/2005,03:54,1110.50,1110.50,1110.50,1110.50,2,0
10/31/2005,03:55,1110.50,1110.50,1110.50,1110.50,2,0
10/31/2005,03:57,1110.25,1110.25,1110.25,1110.25,0,11
10/31/2005,03:58,1110.50,1110.50,1110.50,1110.50,1,0
10/31/2005,04:00,1110.50,1110.50,1110.50,1110.50,6,0
10/31/2005,04:01,1110.50,1110.50,1110.50,1110.50,42,0
10/31/2005,04:02,1110.50,1110.50,1110.50,1110.50,1,0
10/31/2005,04:05,1110.25,1110.25,1110.25,1110.25,0,61
10/31/2005,04:06,1110.00,1110.00,1110.00,1110.00,0,1
10/31/2005,04:07,1110.25,1110.25,1110.25,1110.25,46,0
10/31/2005,04:08,1110.25,1110.25,1110.25,1110.25,3,0
10/31/2005,04:09,1110.25,1110.25,1110.25,1110.25,5,0
10/31/2005,04:10,1110.25,1110.25,1110.25,1110.25,15,0
10/31/2005,04:11,1110.25,1110.25,1110.25,1110.25,4,0
10/31/2005,04:12,1110.25,1110.25,1110.25,1110.25,1,0
10/31/2005,04:13,1110.50,1110.50,1110.25,1110.50,204,32
10/31/2005,04:14,1110.50,1110.50,1110.25,1110.25,12,193
10/31/2005,04:16,1110.00,1110.00,1110.00,1110.00,0,191
10/31/2005,04:17,1110.00,1110.00,1109.75,1110.00,1,55
10/31/2005,04:18,1110.00,1110.00,1110.00,1110.00,41,0
10/31/2005,04:20,1110.00,1110.50,1110.00,1110.00,121,59
10/31/2005,04:21,1110.00,1110.25,1110.00,1110.25,5,1
10/31/2005,04:22,1110.00,1110.00,1110.00,1110.00,0,47
10/31/2005,04:23,1110.00,1110.25,1110.00,1110.25,1,21
10/31/2005,04:24,1110.00,1110.00,1110.00,1110.00,0,2
10/31/2005,04:25,1110.00,1110.00,1110.00,1110.00,0,8
10/31/2005,04:26,1110.00,1110.00,1110.00,1110.00,0,33
10/31/2005,04:27,1109.75,1110.00,1109.75,1110.00,10,1
10/31/2005,04:28,1109.75,1109.75,1109.75,1109.75,0,180
10/31/2005,04:29,1109.50,1109.50,1109.50,1109.50,0,1
10/31/2005,04:30,1109.50,1109.50,1109.50,1109.50,0,73
10/31/2005,04:31,1109.25,1109.25,1109.25,1109.25,0,16
10/31/2005,04:32,1109.25,1109.25,1109.25,1109.25,0,208
10/31/2005,04:33,1109.50,1109.50,1109.50,1109.50,56,0
10/31/2005,04:34,1109.50,1109.50,1109.50,1109.50,38,0
10/31/2005,04:36,1109.50,1109.50,1109.25,1109.50,52,50
10/31/2005,04:37,1109.25,1109.50,1109.25,1109.50,43,2
10/31/2005,04:38,1109.50,1109.50,1109.25,1109.25,23,1
10/31/2005,04:39,1109.50,1109.50,1109.50,1109.50,1,0
10/31/2005,04:44,1109.50,1109.50,1109.25,1109.25,8,8
10/31/2005,04:46,1109.50,1109.50,1109.50,1109.50,65,0
10/31/2005,04:47,1109.50,1109.50,1109.50,1109.50,1,0
10/31/2005,04:49,1109.25,1109.25,1109.25,1109.25,0,16
10/31/2005,04:50,1109.25,1109.50,1109.25,1109.50,2,2
10/31/2005,04:51,1109.25,1109.25,1109.25,1109.25,0,205
10/31/2005,04:52,1109.25,1109.75,1109.25,1109.50,244,8
10/31/2005,04:53,1109.50,1109.75,1109.50,1109.50,1,4
10/31/2005,04:54,1109.50,1109.50,1109.50,1109.50,0,11
10/31/2005,04:56,1109.25,1109.25,1109.25,1109.25,0,1
10/31/2005,04:57,1109.50,1109.50,1109.25,1109.25,1,2
10/31/2005,04:58,1109.50,1109.50,1109.25,1109.25,1,6
10/31/2005,04:59,1109.25,1109.25,1109.25,1109.25,0,58
10/31/2005,05:00,1109.00,1109.00,1109.00,1109.00,0,124
10/31/2005,05:01,1109.25,1109.25,1109.25,1109.25,5,0
10/31/2005,05:02,1109.25,1109.50,1109.25,1109.50,290,0
10/31/2005,05:03,1109.25,1109.25,1109.25,1109.25,0,165
10/31/2005,05:04,1109.25,1109.50,1109.25,1109.25,1,58
10/31/2005,05:05,1109.25,1109.25,1109.25,1109.25,0,1
10/31/2005,05:06,1109.25,1109.25,1109.25,1109.25,0,2
10/31/2005,05:08,1109.00,1109.00,1109.00,1109.00,0,1
10/31/2005,05:10,1109.25,1109.25,1109.25,1109.25,52,0
10/31/2005,05:11,1109.25,1109.25,1109.25,1109.25,1,0
10/31/2005,05:13,1109.00,1109.00,1109.00,1109.00,0,1
10/31/2005,05:14,1109.00,1109.00,1109.00,1109.00,0,11
10/31/2005,05:15,1109.25,1109.25,1109.25,1109.25,1,0
10/31/2005,05:16,1109.25,1109.50,1109.25,1109.25,66,3
10/31/2005,05:17,1109.25,1109.25,1109.25,1109.25,0,75
10/31/2005,05:18,1109.25,1109.25,1109.25,1109.25,0,2
10/31/2005,05:19,1109.25,1109.50,1109.25,1109.25,1,37
10/31/2005,05:20,1109.25,1109.50,1109.25,1109.25,51,13
10/31/2005,05:21,1109.50,1109.50,1109.50,1109.50,1,0
10/31/2005,05:25,1109.50,1109.50,1109.50,1109.50,2,0
10/31/2005,05:26,1109.25,1109.50,1109.25,1109.50,3,4
10/31/2005,05:29,1109.25,1109.25,1109.25,1109.25,0,1
10/31/2005,05:30,1109.25,1109.25,1109.25,1109.25,0,15
10/31/2005,05:32,1109.50,1109.50,1109.50,1109.50,20,0
10/31/2005,05:33,1109.25,1109.50,1109.25,1109.50,3,2
10/31/2005,05:34,1109.50,1109.50,1109.50,1109.50,17,0
10/31/2005,05:35,1109.50,1109.50,1109.50,1109.50,138,0
10/31/2005,05:36,1109.50,1109.75,1109.50,1109.50,87,3
10/31/2005,05:37,1109.50,1109.50,1109.50,1109.50,0,1
10/31/2005,05:38,1109.50,1109.50,1109.50,1109.50,0,17
10/31/2005,05:39,1109.50,1109.50,1109.50,1109.50,0,55
10/31/2005,05:40,1109.50,1109.75,1109.50,1109.75,1,141
10/31/2005,05:41,1109.50,1109.50,1109.50,1109.50,0,35
10/31/2005,05:42,1109.50,1109.50,1109.50,1109.50,0,29
10/31/2005,05:43,1109.50,1109.50,1109.50,1109.50,0,12
10/31/2005,05:44,1109.50,1109.50,1109.50,1109.50,0,2
10/31/2005,05:45,1109.75,1109.75,1109.75,1109.75,19,0
10/31/2005,05:46,1109.50,1109.50,1109.50,1109.50,0,1
10/31/2005,05:47,1109.75,1109.75,1109.50,1109.75,61,1
10/31/2005,05:48,1109.75,1110.00,1109.50,1109.75,124,22
10/31/2005,05:49,1110.00,1110.00,1109.75,1109.75,2,105
10/31/2005,05:50,1109.75,1109.75,1109.75,1109.75,0,36
10/31/2005,05:51,1109.75,1109.75,1109.50,1109.50,7,130
10/31/2005,05:52,1109.50,1109.50,1109.50,1109.50,0,3
10/31/2005,05:53,1109.50,1109.50,1109.50,1109.50,0,1
10/31/2005,05:54,1109.50,1109.50,1109.50,1109.50,0,10
10/31/2005,05:55,1109.50,1109.50,1109.50,1109.50,0,31
10/31/2005,05:57,1109.50,1109.50,1109.50,1109.50,0,40
10/31/2005,05:58,1109.50,1109.50,1109.50,1109.50,0,18
10/31/2005,05:59,1109.50,1109.50,1109.50,1109.50,0,3
10/31/2005,06:00,1109.50,1109.75,1109.50,1109.75,50,18
10/31/2005,06:01,1109.75,1109.75,1109.75,1109.75,5,0
10/31/2005,06:02,1109.50,1109.50,1109.50,1109.50,0,15
10/31/2005,06:03,1109.50,1109.75,1109.25,1109.50,261,99
10/31/2005,06:04,1109.50,1110.00,1109.25,1110.00,637,20
10/31/2005,06:05,1110.00,1111.75,1110.00,1111.25,2683,376
10/31/2005,06:06,1111.25,1111.50,1111.00,1111.00,78,68
10/31/2005,06:07,1111.00,1111.75,1111.00,1111.75,484,177
10/31/2005,06:08,1111.50,1111.75,1111.25,1111.50,27,111
10/31/2005,06:09,1111.50,1111.50,1111.25,1111.50,13,66
10/31/2005,06:10,1111.25,1111.25,1111.00,1111.25,136,37
10/31/2005,06:11,1111.25,1111.50,1111.00,1111.50,312,81
10/31/2005,06:12,1111.25,1111.25,1111.00,1111.25,48,169
10/31/2005,06:13,1111.00,1111.00,1110.75,1111.00,18,278
10/31/2005,06:14,1111.00,1111.00,1110.75,1110.75,35,171
10/31/2005,06:15,1110.75,1110.75,1110.50,1110.50,0,344
10/31/2005,06:16,1110.50,1110.50,1110.25,1110.50,35,114
10/31/2005,06:17,1110.50,1110.75,1110.50,1110.75,143,0
10/31/2005,06:18,1111.00,1111.25,1111.00,1111.00,56,20
10/31/2005,06:19,1111.00,1111.50,1111.00,1111.25,187,23
10/31/2005,06:20,1111.25,1111.50,1111.25,1111.50,11,28
10/31/2005,06:21,1111.50,1112.00,1111.25,1112.00,943,29
10/31/2005,06:22,1112.00,1112.25,1111.75,1111.75,446,230
10/31/2005,06:23,1111.75,1112.00,1111.50,1111.50,4,336
10/31/2005,06:24,1111.75,1111.75,1111.50,1111.75,275,19
10/31/2005,06:25,1111.75,1111.75,1111.25,1111.50,179,353
10/31/2005,06:26,1111.25,1111.25,1110.75,1111.00,33,363
10/31/2005,06:27,1110.75,1111.00,1110.75,1111.00,74,71
10/31/2005,06:28,1110.75,1111.25,1110.50,1111.00,521,144
10/31/2005,06:29,1111.00,1111.25,1111.00,1111.25,136,167
10/31/2005,06:30,1111.00,1111.50,1111.00,1111.50,492,1
10/31/2005,06:31,1111.50,1112.00,1111.50,1111.75,289,1
10/31/2005,06:32,1111.75,1112.00,1111.50,1112.00,190,38
10/31/2005,06:33,1111.75,1112.00,1111.25,1111.50,395,440
10/31/2005,06:34,1111.50,1111.50,1111.50,1111.50,110,0
10/31/2005,06:35,1111.50,1112.00,1111.50,1111.75,439,138
10/31/2005,06:36,1111.75,1111.75,1111.50,1111.75,30,2
10/31/2005,06:37,1111.50,1112.00,1111.50,1112.00,142,5
10/31/2005,06:38,1112.00,1112.25,1112.00,1112.00,213,468
10/31/2005,06:39,1112.00,1112.25,1112.00,1112.00,1,278
10/31/2005,06:40,1112.00,1112.00,1112.00,1112.00,0,186
10/31/2005,06:41,1112.00,1112.25,1112.00,1112.00,2,585
10/31/2005,06:42,1111.75,1111.75,1111.75,1111.75,0,2
10/31/2005,06:43,1111.75,1112.00,1111.75,1112.00,248,2
10/31/2005,06:44,1112.00,1112.00,1112.00,1112.00,84,0
10/31/2005,06:45,1112.00,1112.00,1112.00,1112.00,126,0
10/31/2005,06:46,1112.00,1112.00,1111.75,1111.75,229,323
10/31/2005,06:47,1111.75,1112.00,1111.75,1111.75,10,133
10/31/2005,06:48,1111.50,1111.50,1111.50,1111.50,0,330
10/31/2005,06:49,1111.50,1111.50,1111.25,1111.25,0,85
10/31/2005,06:50,1111.50,1111.50,1111.25,1111.25,38,11
10/31/2005,06:51,1111.25,1111.50,1111.25,1111.50,1,135
10/31/2005,06:52,1111.50,1111.50,1111.25,1111.25,1,103
10/31/2005,06:53,1111.50,1111.50,1111.25,1111.50,38,7
10/31/2005,06:54,1111.50,1111.75,1111.25,1111.25,168,42
10/31/2005,06:55,1111.25,1111.25,1111.25,1111.25,0,2
10/31/2005,06:56,1111.50,1111.50,1111.50,1111.50,5,0
10/31/2005,06:57,1111.50,1111.50,1111.50,1111.50,110,0
10/31/2005,06:58,1111.25,1111.50,1111.25,1111.50,1,8
10/31/2005,06:59,1111.50,1111.50,1111.25,1111.25,5,454
10/31/2005,07:00,1111.25,1111.25,1111.00,1111.00,312,63
10/31/2005,07:01,1111.00,1111.25,1111.00,1111.25,493,34
10/31/2005,07:02,1111.50,1111.50,1111.25,1111.50,9,167
10/31/2005,07:03,1111.25,1111.25,1111.25,1111.25,0,3
10/31/2005,07:04,1111.25,1111.25,1111.00,1111.25,194,216
10/31/2005,07:05,1111.25,1111.25,1111.00,1111.25,197,4
10/31/2005,07:06,1111.25,1111.25,1111.00,1111.00,33,288
10/31/2005,07:07,1111.00,1111.00,1111.00,1111.00,0,9
10/31/2005,07:08,1111.00,1111.25,1111.00,1111.25,1,149
10/31/2005,07:09,1111.00,1111.00,1110.75,1111.00,1,77
10/31/2005,07:10,1111.00,1111.00,1111.00,1111.00,54,0
10/31/2005,07:11,1111.25,1111.25,1110.75,1110.75,2,66
10/31/2005,07:12,1110.75,1110.75,1110.50,1110.50,0,290
10/31/2005,07:13,1110.50,1111.00,1110.50,1110.75,63,33
10/31/2005,07:14,1111.00,1111.00,1110.50,1110.75,12,73
10/31/2005,07:15,1110.50,1110.75,1110.25,1110.50,15,295
10/31/2005,07:16,1110.50,1110.50,1110.50,1110.50,0,73
10/31/2005,07:17,1110.50,1110.75,1110.50,1110.50,2,442
10/31/2005,07:18,1110.50,1110.75,1110.50,1110.75,2,100
10/31/2005,07:19,1110.75,1110.75,1110.50,1110.50,9,31
10/31/2005,07:20,1110.50,1110.50,1110.50,1110.50,0,13
10/31/2005,07:21,1110.50,1110.75,1110.50,1110.50,1,67
10/31/2005,07:22,1110.75,1111.00,1110.75,1110.75,302,34
10/31/2005,07:23,1111.00,1111.00,1110.25,1110.50,6,240
10/31/2005,07:24,1110.50,1110.50,1110.50,1110.50,7,0
10/31/2005,07:25,1110.50,1110.50,1110.50,1110.50,36,0
10/31/2005,07:26,1110.50,1110.75,1110.50,1110.50,33,101
10/31/2005,07:27,1110.50,1110.50,1110.25,1110.50,109,100
10/31/2005,07:28,1110.50,1110.50,1110.50,1110.50,21,0
10/31/2005,07:29,1110.50,1110.50,1110.25,1110.50,5,18
10/31/2005,07:30,1110.50,1110.75,1110.50,1110.50,217,3
10/31/2005,07:31,1110.75,1111.50,1110.25,1110.50,737,366
10/31/2005,07:32,1110.25,1110.75,1110.25,1110.75,611,625
10/31/2005,07:33,1111.00,1111.25,1111.00,1111.25,88,0
10/31/2005,07:34,1111.00,1111.25,1111.00,1111.00,206,277
10/31/2005,07:35,1111.00,1111.00,1111.00,1111.00,0,16
10/31/2005,07:36,1110.75,1111.00,1110.50,1111.00,214,189
10/31/2005,07:37,1111.00,1111.25,1111.00,1111.25,320,225
10/31/2005,07:38,1111.25,1111.75,1111.00,1111.25,368,97
10/31/2005,07:39,1111.25,1111.50,1111.25,1111.50,24,92
10/31/2005,07:40,1111.25,1111.50,1111.25,1111.25,107,50
10/31/2005,07:41,1111.25,1111.25,1111.00,1111.25,1,377
10/31/2005,07:42,1111.00,1111.00,1111.00,1111.00,0,4
10/31/2005,07:43,1111.25,1111.25,1111.25,1111.25,448,0
10/31/2005,07:44,1111.00,1111.00,1111.00,1111.00,0,146
10/31/2005,07:45,1111.00,1111.00,1110.50,1110.50,1,284
10/31/2005,07:46,1110.50,1111.00,1110.50,1111.00,70,14
10/31/2005,07:47,1111.00,1111.00,1110.75,1110.75,6,2
10/31/2005,07:48,1110.75,1110.75,1110.50,1110.75,54,75
10/31/2005,07:49,1110.75,1111.00,1110.75,1110.75,22,74
10/31/2005,07:50,1110.75,1111.00,1110.75,1111.00,50,31
10/31/2005,07:51,1110.75,1110.75,1110.75,1110.75,0,4
10/31/2005,07:52,1110.75,1111.00,1110.75,1111.00,25,4
10/31/2005,07:53,1110.75,1111.00,1110.50,1110.75,81,200
10/31/2005,07:54,1110.75,1111.00,1110.75,1110.75,2,33
10/31/2005,07:55,1111.00,1111.00,1111.00,1111.00,172,0
10/31/2005,07:56,1111.00,1111.25,1110.75,1111.25,181,8
10/31/2005,07:57,1111.25,1111.25,1111.25,1111.25,52,0
10/31/2005,07:58,1111.25,1111.25,1111.00,1111.25,9,127
10/31/2005,07:59,1111.25,1111.25,1111.00,1111.00,22,24
10/31/2005,08:00,1111.25,1111.50,1110.75,1110.75,203,269
10/31/2005,08:01,1111.00,1111.25,1111.00,1111.00,61,2
10/31/2005,08:02,1111.25,1111.25,1111.00,1111.00,1,10
10/31/2005,08:03,1111.25,1111.25,1111.00,1111.25,6,102
10/31/2005,08:04,1111.25,1111.50,1111.25,1111.25,190,34
10/31/2005,08:05,1111.25,1111.75,1111.25,1111.75,60,14
10/31/2005,08:06,1111.75,1111.75,1111.50,1111.75,260,60
10/31/2005,08:07,1111.75,1112.00,1111.75,1111.75,61,64
10/31/2005,08:08,1111.75,1112.00,1111.50,1111.50,126,542
10/31/2005,08:09,1111.25,1111.75,1111.25,1111.75,281,19
10/31/2005,08:10,1111.75,1111.75,1111.75,1111.75,195,0
10/31/2005,08:11,1111.75,1111.75,1111.50,1111.75,233,23
10/31/2005,08:12,1111.75,1112.00,1111.75,1111.75,143,157
10/31/2005,08:13,1111.75,1111.75,1111.50,1111.75,8,119
10/31/2005,08:14,1111.50,1111.75,1111.50,1111.50,6,143
10/31/2005,08:15,1111.50,1111.50,1111.25,1111.25,33,15
10/31/2005,08:16,1111.25,1111.50,1111.25,1111.50,3,21
10/31/2005,08:17,1111.50,1111.75,1111.50,1111.50,153,23
10/31/2005,08:18,1111.50,1111.75,1111.50,1111.50,4,16
10/31/2005,08:19,1111.50,1112.00,1111.50,1111.75,265,25
10/31/2005,08:20,1111.50,1111.75,1111.50,1111.75,139,56
10/31/2005,08:21,1111.75,1112.00,1111.75,1111.75,60,109
10/31/2005,08:22,1112.00,1112.00,1111.75,1111.75,369,73
10/31/2005,08:23,1111.75,1112.00,1111.75,1112.00,20,77
10/31/2005,08:24,1112.00,1112.00,1111.75,1111.75,81,34
10/31/2005,08:25,1111.75,1112.00,1111.50,1111.75,20,305
10/31/2005,08:26,1111.50,1111.75,1111.50,1111.75,316,8
10/31/2005,08:27,1112.00,1112.00,1111.75,1112.00,161,3
10/31/2005,08:28,1112.00,1112.00,1111.75,1111.75,271,480
10/31/2005,08:29,1112.00,1112.00,1111.75,1112.00,502,73
10/31/2005,08:30,1111.75,1112.00,1111.25,1111.25,728,1564
10/31/2005,08:31,1111.25,1112.25,1111.00,1112.00,3166,3462
10/31/2005,08:32,1112.25,1112.75,1112.00,1112.75,3714,1927
10/31/2005,08:33,1112.75,1113.25,1112.50,1113.00,4236,3436
10/31/2005,08:34,1113.00,1113.25,1112.75,1113.00,2108,1651
10/31/2005,08:35,1113.00,1113.25,1112.50,1112.75,1112,3295
10/31/2005,08:36,1112.50,1113.50,1112.50,1113.25,3471,1751
10/31/2005,08:37,1113.25,1113.50,1112.75,1113.25,2105,2502
10/31/2005,08:38,1113.25,1113.50,1112.75,1113.25,1687,2293
10/31/2005,08:39,1113.25,1113.75,1113.00,1113.25,2676,2356
10/31/2005,08:40,1113.25,1113.75,1113.00,1113.50,2248,787
10/31/2005,08:41,1113.75,1115.00,1113.50,1114.75,11263,2494
10/31/2005,08:42,1115.00,1115.75,1114.50,1115.75,7337,6557
10/31/2005,08:43,1115.50,1116.25,1115.25,1115.75,4617,4395
10/31/2005,08:44,1115.50,1116.00,1114.75,1114.75,2463,5464
10/31/2005,08:45,1115.00,1115.50,1114.75,1115.00,1646,2208
10/31/2005,08:46,1115.00,1116.25,1115.00,1116.00,3358,1544
10/31/2005,08:47,1116.25,1116.50,1115.50,1116.00,5408,2401
10/31/2005,08:48,1116.00,1116.50,1115.50,1116.00,1790,1561
10/31/2005,08:49,1116.00,1116.75,1115.75,1116.00,913,2339
10/31/2005,08:50,1115.75,1116.00,1115.50,1115.75,403,1300
10/31/2005,08:51,1115.75,1116.50,1115.75,1116.50,914,1439
10/31/2005,08:52,1116.25,1116.75,1116.00,1116.50,2234,1108
10/31/2005,08:53,1116.50,1117.25,1116.25,1116.50,4287,1775
10/31/2005,08:54,1116.50,1117.00,1116.25,1116.50,1767,2884
10/31/2005,08:55,1116.50,1116.75,1116.25,1116.50,732,1564
10/31/2005,08:56,1116.25,1116.50,1116.00,1116.00,886,998
10/31/2005,08:57,1116.25,1116.50,1115.50,1116.00,1544,3175
10/31/2005,08:58,1116.00,1117.00,1116.00,1117.00,5951,2850
10/31/2005,08:59,1116.75,1118.00,1116.50,1117.50,7959,3946
10/31/2005,09:00,1117.25,1117.75,1117.00,1117.25,3288,4407
10/31/2005,09:01,1117.25,1118.25,1117.25,1117.25,4421,3498
10/31/2005,09:02,1117.25,1117.25,1116.75,1117.00,1126,2767
10/31/2005,09:03,1117.25,1117.75,1116.75,1117.50,1591,2449
10/31/2005,09:04,1117.50,1117.50,1116.75,1117.50,1912,1772
10/31/2005,09:05,1117.25,1117.25,1116.50,1116.75,956,1548
10/31/2005,09:06,1116.75,1116.75,1116.25,1116.50,1316,3224
10/31/2005,09:07,1116.75,1116.75,1116.25,1116.25,336,1136
10/31/2005,09:08,1116.50,1116.75,1116.00,1116.25,1231,1325
10/31/2005,09:09,1116.25,1116.75,1116.00,1116.75,1262,626
10/31/2005,09:10,1116.50,1116.75,1115.50,1115.75,345,3945
10/31/2005,09:11,1115.75,1116.25,1115.75,1116.00,1837,662
10/31/2005,09:12,1116.25,1116.50,1116.00,1116.50,1116,238
10/31/2005,09:13,1116.50,1116.50,1115.75,1116.00,128,1281
10/31/2005,09:14,1115.75,1116.25,1115.75,1115.75,564,745
10/31/2005,09:15,1116.00,1116.00,1115.00,1115.25,1199,3767
10/31/2005,09:16,1115.50,1116.00,1115.25,1115.75,1547,1215
10/31/2005,09:17,1115.75,1115.75,1115.25,1115.75,612,1144
10/31/2005,09:18,1115.50,1115.75,1115.25,1115.50,848,640
10/31/2005,09:19,1115.75,1116.00,1115.50,1115.75,1089,303
10/31/2005,09:20,1116.00,1116.00,1115.50,1116.00,795,952
10/31/2005,09:21,1116.00,1116.50,1115.75,1116.50,2683,1276
10/31/2005,09:22,1116.50,1117.00,1116.25,1116.75,2488,1302
10/31/2005,09:23,1116.50,1117.00,1116.25,1116.50,955,1249
10/31/2005,09:24,1116.25,1117.00,1116.00,1116.75,1606,1074
10/31/2005,09:25,1116.75,1117.75,1116.50,1117.75,4380,357
10/31/2005,09:26,1117.50,1118.00,1117.25,1117.50,2638,1603
10/31/2005,09:27,1117.50,1118.50,1117.50,1118.50,4542,844
10/31/2005,09:28,1118.50,1118.75,1117.50,1117.50,2679,3622
10/31/2005,09:29,1117.75,1118.00,1117.25,1117.75,921,1056
10/31/2005,09:30,1118.00,1118.25,1117.50,1117.75,950,970
10/31/2005,09:31,1118.00,1118.25,1117.50,1117.75,1347,1138
10/31/2005,09:32,1117.75,1118.25,1117.50,1118.00,1291,408
10/31/2005,09:33,1118.00,1118.00,1117.00,1117.25,1583,2081
10/31/2005,09:34,1117.50,1117.75,1117.00,1117.00,1011,1213
10/31/2005,09:35,1117.00,1117.25,1116.75,1116.75,1255,1456
10/31/2005,09:36,1117.00,1117.00,1116.50,1117.00,212,904
10/31/2005,09:37,1116.75,1117.25,1116.75,1117.25,298,172
10/31/2005,09:38,1117.00,1117.25,1116.75,1116.75,873,743
10/31/2005,09:39,1116.75,1117.00,1116.50,1116.75,536,1100
10/31/2005,09:40,1116.50,1116.75,1116.25,1116.25,567,1636
10/31/2005,09:41,1116.50,1116.75,1116.00,1116.75,1479,1029
10/31/2005,09:42,1116.75,1117.75,1116.75,1117.50,1710,783
10/31/2005,09:43,1117.50,1117.50,1117.00,1117.25,658,813
10/31/2005,09:44,1117.50,1117.75,1117.25,1117.25,1116,625
10/31/2005,09:45,1117.25,1117.75,1117.00,1117.00,670,826
10/31/2005,09:46,1117.25,1117.75,1117.25,1117.50,972,1013
10/31/2005,09:47,1117.25,1117.50,1117.00,1117.25,498,557
10/31/2005,09:48,1117.00,1117.50,1117.00,1117.25,1028,327
10/31/2005,09:49,1117.25,1117.25,1116.75,1116.75,630,1389
10/31/2005,09:50,1116.50,1117.00,1116.50,1116.50,493,534
10/31/2005,09:51,1116.75,1116.75,1116.00,1116.25,179,1993
10/31/2005,09:52,1116.00,1116.25,1115.75,1116.00,529,2360
10/31/2005,09:53,1116.00,1116.25,1115.75,1116.00,210,672
10/31/2005,09:54,1116.00,1116.00,1115.50,1116.00,1015,877
10/31/2005,09:55,1115.75,1116.00,1115.50,1116.00,881,856
10/31/2005,09:56,1116.00,1116.50,1115.75,1116.50,1681,255
10/31/2005,09:57,1116.50,1116.75,1116.25,1116.75,1039,969
10/31/2005,09:58,1116.50,1116.75,1116.25,1116.25,40,758
10/31/2005,09:59,1116.25,1116.75,1116.25,1116.25,401,545
10/31/2005,10:00,1116.25,1116.50,1116.00,1116.00,280,769
10/31/2005,10:01,1116.00,1116.25,1115.50,1115.75,1576,1312
10/31/2005,10:02,1115.75,1116.00,1115.25,1115.25,1020,1641
10/31/2005,10:03,1115.25,1116.00,1115.25,1116.00,772,198
10/31/2005,10:04,1116.00,1116.25,1115.75,1115.75,944,656
10/31/2005,10:05,1116.00,1116.25,1116.00,1116.25,568,53
10/31/2005,10:06,1116.25,1116.25,1115.75,1115.75,126,458
10/31/2005,10:07,1115.75,1116.25,1115.50,1116.00,1180,729
10/31/2005,10:08,1116.00,1116.50,1116.00,1116.00,911,485
10/31/2005,10:09,1116.25,1116.50,1116.00,1116.25,407,349
10/31/2005,10:10,1116.25,1116.25,1116.00,1116.25,39,26
10/31/2005,10:11,1116.00,1116.50,1116.00,1116.50,1223,238
10/31/2005,10:12,1116.50,1116.75,1116.25,1116.50,945,163
10/31/2005,10:13,1116.50,1116.50,1116.25,1116.25,478,123
10/31/2005,10:14,1116.25,1116.25,1116.00,1116.00,684,1036
10/31/2005,10:15,1116.00,1116.50,1116.00,1116.25,547,293
10/31/2005,10:16,1116.50,1116.50,1116.25,1116.50,103,76
10/31/2005,10:17,1116.50,1117.25,1116.50,1117.00,2986,484
10/31/2005,10:18,1117.25,1117.25,1116.75,1117.00,1250,454
10/31/2005,10:19,1117.00,1117.25,1115.75,1116.00,491,2083
10/31/2005,10:20,1116.00,1116.25,1115.75,1116.25,996,1230
10/31/2005,10:21,1116.00,1116.25,1115.75,1115.75,81,954
10/31/2005,10:22,1115.75,1116.00,1115.50,1116.00,197,300
10/31/2005,10:23,1115.75,1116.00,1115.50,1115.75,546,664
10/31/2005,10:24,1116.00,1116.50,1116.00,1116.25,1034,196
10/31/2005,10:25,1116.25,1116.25,1116.00,1116.25,829,661
10/31/2005,10:26,1116.25,1116.25,1116.00,1116.25,46,17
10/31/2005,10:27,1116.25,1116.50,1116.00,1116.25,457,89
10/31/2005,10:28,1116.25,1116.50,1116.00,1116.00,138,710
10/31/2005,10:29,1116.25,1116.50,1116.25,1116.25,565,119
10/31/2005,10:30,1116.25,1116.75,1116.25,1116.50,986,301
10/31/2005,10:31,1116.50,1116.75,1116.25,1116.75,222,338
10/31/2005,10:32,1116.50,1116.75,1116.25,1116.50,162,1360
10/31/2005,10:33,1116.50,1116.50,1116.25,1116.50,271,657
10/31/2005,10:34,1116.25,1116.50,1115.75,1116.00,123,563
10/31/2005,10:35,1116.25,1116.50,1116.00,1116.25,290,525
10/31/2005,10:36,1116.25,1116.25,1116.00,1116.25,7,7
10/31/2005,10:37,1116.00,1116.50,1116.00,1116.50,591,25
10/31/2005,10:38,1116.50,1116.50,1115.75,1116.25,103,754
10/31/2005,10:39,1116.25,1116.25,1115.75,1116.00,425,721
10/31/2005,10:40,1116.00,1116.00,1115.50,1116.00,365,1593
10/31/2005,10:41,1116.00,1116.00,1115.50,1116.00,135,830
10/31/2005,10:42,1116.00,1116.00,1115.75,1116.00,469,35
10/31/2005,10:43,1116.00,1116.00,1115.75,1116.00,65,99
10/31/2005,10:44,1115.75,1116.25,1115.75,1116.25,522,160
10/31/2005,10:45,1116.00,1116.25,1115.75,1115.75,69,627
10/31/2005,10:46,1115.50,1116.00,1115.50,1115.50,247,243
10/31/2005,10:47,1115.75,1115.75,1115.25,1115.75,767,1001
10/31/2005,10:48,1115.75,1116.00,1115.50,1115.75,339,43
10/31/2005,10:49,1116.00,1116.00,1115.50,1115.75,107,394
10/31/2005,10:50,1115.75,1116.25,1115.75,1116.25,590,18
10/31/2005,10:51,1116.25,1116.25,1115.75,1116.00,277,342
10/31/2005,10:52,1115.75,1116.25,1115.75,1116.00,326,358
10/31/2005,10:53,1115.75,1116.00,1115.75,1116.00,123,16
10/31/2005,10:54,1115.75,1116.00,1115.50,1115.75,46,605
10/31/2005,10:55,1115.75,1115.75,1115.25,1115.50,246,361
10/31/2005,10:56,1115.25,1115.75,1115.25,1115.50,525,255
10/31/2005,10:57,1115.75,1115.75,1115.50,1115.50,48,694
10/31/2005,10:58,1115.25,1115.75,1115.25,1115.50,159,397
10/31/2005,10:59,1115.50,1115.75,1115.50,1115.75,248,372
10/31/2005,11:00,1115.75,1115.75,1115.00,1115.00,57,1944
10/31/2005,11:01,1115.25,1115.50,1114.50,1115.00,923,2296
10/31/2005,11:02,1115.00,1115.50,1115.00,1115.25,641,394
10/31/2005,11:03,1115.25,1115.50,1115.00,1115.50,609,220
10/31/2005,11:04,1115.50,1115.50,1115.00,1115.25,68,296
10/31/2005,11:05,1115.25,1115.50,1115.25,1115.25,95,65
10/31/2005,11:06,1115.50,1116.00,1115.50,1116.00,1634,109
10/31/2005,11:07,1116.00,1116.75,1116.00,1116.75,2697,1384
10/31/2005,11:08,1116.75,1116.75,1116.00,1116.00,419,831
10/31/2005,11:09,1116.00,1117.25,1115.75,1117.25,2776,1017
10/31/2005,11:10,1117.00,1117.25,1116.50,1116.50,273,975
10/31/2005,11:11,1116.75,1116.75,1116.25,1116.50,138,200
10/31/2005,11:12,1116.50,1116.50,1116.00,1116.25,8,447
10/31/2005,11:13,1116.25,1116.25,1116.00,1116.25,358,68
10/31/2005,11:14,1116.25,1116.25,1115.50,1115.50,279,880
10/31/2005,11:15,1115.75,1115.75,1115.50,1115.50,67,126
10/31/2005,11:16,1115.50,1115.75,1115.00,1115.25,249,1417
10/31/2005,11:17,1115.25,1115.25,1114.25,1114.50,398,3129
10/31/2005,11:18,1114.25,1114.50,1113.75,1113.75,1800,4800
10/31/2005,11:19,1114.25,1114.50,1114.00,1114.25,1401,607
10/31/2005,11:20,1114.50,1114.50,1114.00,1114.50,1072,391
10/31/2005,11:21,1114.50,1114.75,1114.25,1114.50,518,145
10/31/2005,11:22,1114.75,1115.00,1114.50,1114.75,624,532
10/31/2005,11:23,1114.75,1115.00,1114.50,1115.00,618,28
10/31/2005,11:24,1115.00,1115.00,1114.75,1115.00,305,511
10/31/2005,11:25,1115.00,1115.25,1114.75,1115.00,482,317
10/31/2005,11:26,1115.00,1115.25,1114.75,1115.00,304,267
10/31/2005,11:27,1115.00,1115.00,1114.75,1114.75,44,177
10/31/2005,11:28,1115.00,1115.00,1114.75,1115.00,16,30
10/31/2005,11:29,1115.00,1115.00,1114.75,1114.75,25,110
10/31/2005,11:30,1115.00,1115.00,1114.50,1114.75,321,386
10/31/2005,11:31,1114.75,1115.00,1114.25,1114.25,68,609
10/31/2005,11:32,1114.50,1114.50,1114.25,1114.25,52,93
10/31/2005,11:33,1114.50,1114.50,1114.00,1114.25,613,830
10/31/2005,11:34,1114.50,1115.50,1114.50,1115.25,1863,272
10/31/2005,11:35,1115.50,1115.50,1114.75,1114.75,482,525
10/31/2005,11:36,1115.00,1115.00,1114.50,1114.50,337,320
10/31/2005,11:37,1114.75,1115.50,1114.75,1115.25,688,248
10/31/2005,11:38,1115.25,1115.25,1114.75,1115.00,92,359
10/31/2005,11:39,1115.00,1115.00,1114.50,1114.50,178,162
10/31/2005,11:40,1114.75,1114.75,1114.25,1114.75,164,346
10/31/2005,11:41,1114.75,1114.75,1114.25,1114.25,130,238
10/31/2005,11:42,1114.25,1114.75,1114.25,1114.25,153,523
10/31/2005,11:43,1114.50,1114.50,1113.50,1113.50,381,3415
10/31/2005,11:44,1113.50,1114.50,1113.50,1114.25,1087,407
10/31/2005,11:45,1114.25,1114.50,1114.00,1114.50,667,424
10/31/2005,11:46,1114.50,1114.75,1114.00,1114.25,337,465
10/31/2005,11:47,1114.50,1114.50,1114.00,1114.00,161,347
10/31/2005,11:48,1114.25,1114.25,1113.75,1113.75,314,978
10/31/2005,11:49,1114.00,1114.25,1113.75,1114.25,517,341
10/31/2005,11:50,1114.50,1114.75,1114.25,1114.75,372,60
10/31/2005,11:51,1114.75,1115.00,1114.50,1114.75,1152,271
10/31/2005,11:52,1114.75,1115.25,1114.75,1115.00,424,268
10/31/2005,11:53,1115.00,1115.00,1114.50,1114.75,380,241
10/31/2005,11:54,1115.00,1115.00,1114.75,1114.75,10,72
10/31/2005,11:55,1115.00,1115.75,1114.75,1115.50,1176,604
10/31/2005,11:56,1115.50,1115.75,1115.50,1115.50,56,184
10/31/2005,11:57,1115.75,1115.75,1115.25,1115.75,372,477
10/31/2005,11:58,1115.75,1116.50,1115.50,1116.25,2418,1379
10/31/2005,11:59,1116.25,1116.25,1116.00,1116.25,95,202
10/31/2005,12:00,1116.25,1116.25,1115.75,1116.00,452,717
10/31/2005,12:01,1116.00,1116.00,1115.75,1116.00,55,49
10/31/2005,12:02,1115.75,1116.00,1115.50,1115.50,86,368
10/31/2005,12:03,1115.75,1115.75,1115.50,1115.50,69,93
10/31/2005,12:04,1115.50,1115.75,1115.25,1115.50,11,473
10/31/2005,12:05,1115.50,1115.75,1115.50,1115.75,315,30
10/31/2005,12:06,1115.75,1115.75,1115.50,1115.50,64,182
10/31/2005,12:07,1115.75,1115.75,1115.25,1115.25,32,276
10/31/2005,12:08,1115.50,1115.50,1115.25,1115.25,61,87
10/31/2005,12:09,1115.50,1115.50,1115.25,1115.25,64,40
10/31/2005,12:10,1115.50,1115.50,1115.00,1115.50,461,289
10/31/2005,12:11,1115.50,1116.25,1115.25,1116.25,2453,628
10/31/2005,12:12,1116.25,1116.50,1116.00,1116.00,574,269
10/31/2005,12:13,1116.00,1116.25,1115.50,1115.75,551,931
10/31/2005,12:14,1115.50,1116.00,1115.50,1115.75,174,70
10/31/2005,12:15,1116.00,1116.25,1115.75,1116.00,756,109
10/31/2005,12:16,1116.25,1116.50,1115.75,1116.50,1505,165
10/31/2005,12:17,1116.50,1117.00,1116.25,1117.00,1298,345
10/31/2005,12:18,1116.75,1117.00,1116.50,1116.75,399,556
10/31/2005,12:19,1116.75,1116.75,1116.25,1116.25,67,457
10/31/2005,12:20,1116.50,1116.50,1115.75,1116.00,55,564
10/31/2005,12:21,1116.00,1116.00,1115.75,1116.00,85,33
10/31/2005,12:22,1116.00,1116.00,1115.75,1115.75,43,113
10/31/2005,12:23,1116.00,1116.25,1115.75,1116.25,430,48
10/31/2005,12:24,1116.25,1116.25,1116.00,1116.00,23,115
10/31/2005,12:25,1116.25,1116.25,1115.75,1116.25,470,482
10/31/2005,12:26,1116.25,1116.25,1116.00,1116.25,48,13
10/31/2005,12:27,1116.25,1116.75,1116.00,1116.25,810,805
10/31/2005,12:28,1116.25,1116.50,1116.25,1116.25,39,186
10/31/2005,12:29,1116.50,1116.50,1115.75,1115.75,16,545
10/31/2005,12:30,1116.00,1116.00,1115.75,1116.00,157,113
10/31/2005,12:31,1116.00,1116.25,1115.75,1116.00,749,222
10/31/2005,12:32,1116.25,1116.25,1115.50,1115.50,4,720
10/31/2005,12:33,1115.50,1115.75,1115.00,1115.00,65,2867
10/31/2005,12:34,1115.25,1115.50,1115.00,1115.25,728,320
10/31/2005,12:35,1115.25,1115.50,1115.00,1115.50,98,225
10/31/2005,12:36,1115.50,1115.50,1115.25,1115.25,43,69
10/31/2005,12:37,1115.50,1115.50,1114.75,1115.25,1029,733
10/31/2005,12:38,1115.50,1115.50,1115.25,1115.50,195,45
10/31/2005,12:39,1115.50,1115.75,1115.50,1115.50,444,27
10/31/2005,12:40,1115.75,1115.75,1115.25,1115.50,8,657
10/31/2005,12:41,1115.50,1115.50,1115.25,1115.25,29,119
10/31/2005,12:42,1115.25,1115.75,1115.25,1115.25,176,104
10/31/2005,12:43,1115.50,1115.50,1115.25,1115.50,101,3
10/31/2005,12:44,1115.50,1115.50,1115.25,1115.50,194,11
10/31/2005,12:45,1115.50,1115.50,1115.25,1115.25,91,51
10/31/2005,12:46,1115.50,1115.75,1115.25,1115.50,151,163
10/31/2005,12:47,1115.25,1115.75,1115.00,1115.00,432,1149
10/31/2005,12:48,1115.00,1115.00,1114.25,1114.25,147,1648
10/31/2005,12:49,1114.25,1114.75,1114.00,1114.00,638,1675
10/31/2005,12:50,1114.00,1114.75,1114.00,1114.75,778,35
10/31/2005,12:51,1114.75,1115.00,1114.50,1114.50,441,885
10/31/2005,12:52,1114.75,1115.25,1114.50,1115.25,456,41
10/31/2005,12:53,1115.25,1115.50,1114.75,1115.00,594,518
10/31/2005,12:54,1114.75,1115.00,1114.50,1115.00,275,414
10/31/2005,12:55,1115.00,1115.00,1114.75,1115.00,69,208
10/31/2005,12:56,1114.75,1115.50,1114.75,1115.25,1210,25
10/31/2005,12:57,1115.50,1115.75,1115.00,1115.00,463,799
10/31/2005,12:58,1115.00,1115.75,1115.00,1115.25,1102,461
10/31/2005,12:59,1115.25,1115.25,1115.00,1115.00,149,74
10/31/2005,13:00,1115.25,1115.50,1115.00,1115.25,246,53
10/31/2005,13:01,1115.50,1115.50,1114.50,1114.50,62,1576
10/31/2005,13:02,1114.75,1116.00,1114.50,1115.50,2486,567
10/31/2005,13:03,1115.50,1116.00,1115.25,1115.75,734,799
10/31/2005,13:04,1115.75,1116.00,1115.50,1115.75,438,437
10/31/2005,13:05,1116.00,1116.00,1115.50,1115.50,72,644
10/31/2005,13:06,1115.50,1115.75,1115.50,1115.75,141,224
10/31/2005,13:07,1115.75,1116.50,1115.75,1116.25,2508,1605
10/31/2005,13:08,1116.50,1116.50,1116.00,1116.25,398,1362
10/31/2005,13:09,1116.25,1117.00,1115.75,1116.75,2534,1126
10/31/2005,13:10,1116.50,1116.75,1116.00,1116.00,194,668
10/31/2005,13:11,1116.25,1116.50,1116.00,1116.00,388,707
10/31/2005,13:12,1116.00,1116.50,1116.00,1116.25,356,226
10/31/2005,13:13,1116.25,1116.50,1116.00,1116.00,32,274
10/31/2005,13:14,1116.25,1116.50,1116.00,1116.25,478,399
10/31/2005,13:15,1116.25,1116.75,1116.00,1116.50,836,636
10/31/2005,13:16,1116.25,1117.00,1116.25,1117.00,1840,963
10/31/2005,13:17,1117.00,1117.50,1116.75,1117.25,4322,1899
10/31/2005,13:18,1117.00,1117.50,1117.00,1117.00,1510,1187
10/31/2005,13:19,1116.75,1117.25,1116.25,1116.25,275,1114
10/31/2005,13:20,1116.50,1116.50,1116.25,1116.25,420,485
10/31/2005,13:21,1116.50,1116.50,1116.25,1116.25,243,111
10/31/2005,13:22,1116.50,1116.50,1115.50,1115.50,61,1244
10/31/2005,13:23,1115.75,1116.00,1115.50,1115.75,349,617
10/31/2005,13:24,1115.75,1116.00,1115.50,1115.50,35,371
10/31/2005,13:25,1115.75,1115.75,1115.25,1115.50,243,560
10/31/2005,13:26,1115.75,1115.75,1115.50,1115.50,31,69
10/31/2005,13:27,1115.50,1115.75,1115.00,1115.25,500,1251
10/31/2005,13:28,1115.25,1115.50,1115.00,1115.25,567,120
10/31/2005,13:29,1115.50,1115.75,1115.50,1115.50,308,831
10/31/2005,13:30,1115.50,1116.25,1115.25,1116.00,1763,591
10/31/2005,13:31,1116.25,1116.50,1116.00,1116.00,581,438
10/31/2005,13:32,1116.25,1116.75,1116.00,1116.00,819,350
10/31/2005,13:33,1116.25,1116.25,1115.25,1115.25,134,790
10/31/2005,13:34,1115.25,1116.00,1115.25,1115.75,456,319
10/31/2005,13:35,1116.00,1116.00,1115.75,1115.75,138,172
10/31/2005,13:36,1115.75,1116.50,1115.75,1116.50,923,203
10/31/2005,13:37,1116.25,1117.00,1116.25,1116.75,1229,599
10/31/2005,13:38,1116.75,1117.25,1116.50,1116.50,925,1127
10/31/2005,13:39,1116.50,1116.75,1116.25,1116.25,139,675
10/31/2005,13:40,1116.25,1116.50,1116.00,1116.25,299,130
10/31/2005,13:41,1116.25,1116.75,1116.25,1116.75,759,25
10/31/2005,13:42,1117.00,1117.00,1116.50,1117.00,603,943
10/31/2005,13:43,1117.00,1117.25,1116.75,1116.75,985,173
10/31/2005,13:44,1117.00,1117.25,1116.75,1117.00,776,141
10/31/2005,13:45,1117.25,1117.25,1116.75,1116.75,142,1641
10/31/2005,13:46,1117.00,1117.50,1116.75,1117.25,1852,529
10/31/2005,13:47,1117.25,1118.25,1117.00,1117.75,3312,1375
10/31/2005,13:48,1117.75,1118.00,1117.50,1117.50,1223,696
10/31/2005,13:49,1117.50,1117.50,1116.50,1116.75,765,2452
10/31/2005,13:50,1116.75,1117.00,1116.25,1116.50,300,1446
10/31/2005,13:51,1116.50,1116.75,1116.25,1116.50,496,310
10/31/2005,13:52,1116.50,1117.25,1116.00,1117.25,2245,965
10/31/2005,13:53,1117.25,1117.25,1117.00,1117.00,762,66
10/31/2005,13:54,1117.25,1117.50,1116.75,1117.00,742,538
10/31/2005,13:55,1117.00,1117.25,1116.75,1117.00,365,201
10/31/2005,13:56,1117.00,1117.75,1116.75,1117.25,1747,273
10/31/2005,13:57,1117.25,1118.25,1117.25,1118.00,3434,1797
10/31/2005,13:58,1117.75,1118.00,1117.50,1118.00,1272,1065
10/31/2005,13:59,1117.75,1118.25,1117.75,1117.75,483,293
10/31/2005,14:00,1117.75,1118.25,1117.75,1118.00,838,714
10/31/2005,14:01,1118.25,1119.00,1118.00,1118.50,4467,3085
10/31/2005,14:02,1118.75,1119.25,1118.50,1118.75,5432,2156
10/31/2005,14:03,1119.00,1119.25,1118.75,1119.00,1386,1774
10/31/2005,14:04,1118.75,1119.00,1118.50,1118.75,527,1365
10/31/2005,14:05,1118.75,1118.75,1118.25,1118.25,147,1761
10/31/2005,14:06,1118.25,1118.50,1118.25,1118.50,235,381
10/31/2005,14:07,1118.25,1119.00,1118.25,1118.75,2007,527
10/31/2005,14:08,1118.75,1119.25,1118.50,1119.25,3153,1020
10/31/2005,14:09,1119.00,1119.75,1119.00,1119.75,5236,2043
10/31/2005,14:10,1119.50,1119.75,1119.50,1119.75,762,1668
10/31/2005,14:11,1119.75,1119.75,1118.25,1118.50,1553,3990
10/31/2005,14:12,1118.50,1118.75,1118.50,1118.75,219,609
10/31/2005,14:13,1118.50,1118.75,1118.50,1118.75,95,93
10/31/2005,14:14,1118.75,1119.00,1118.50,1119.00,1045,284
10/31/2005,14:15,1119.00,1119.25,1118.50,1119.25,2804,714
10/31/2005,14:16,1119.00,1119.50,1118.50,1119.25,1647,1706
10/31/2005,14:17,1119.25,1119.50,1119.00,1119.50,873,549
10/31/2005,14:18,1119.25,1120.25,1119.25,1120.25,5690,1544
10/31/2005,14:19,1120.00,1120.25,1119.50,1120.00,4153,3025
10/31/2005,14:20,1119.75,1120.25,1119.75,1120.00,880,1220
10/31/2005,14:21,1120.00,1120.50,1119.75,1120.00,2942,660
10/31/2005,14:22,1120.00,1120.25,1119.50,1120.00,1463,1982
10/31/2005,14:23,1119.75,1120.00,1119.25,1119.50,822,1303
10/31/2005,14:24,1119.50,1119.75,1119.00,1119.00,274,919
10/31/2005,14:25,1119.00,1119.25,1118.50,1119.00,2038,1654
10/31/2005,14:26,1118.75,1119.50,1118.75,1119.50,1189,337
10/31/2005,14:27,1119.50,1119.50,1119.25,1119.50,110,151
10/31/2005,14:28,1119.25,1121.00,1119.25,1120.75,9501,4440
10/31/2005,14:29,1121.00,1121.00,1119.75,1120.50,1914,3285
10/31/2005,14:30,1120.25,1120.50,1120.00,1120.25,816,704
10/31/2005,14:31,1120.25,1120.25,1119.75,1120.25,1016,1549
10/31/2005,14:32,1120.00,1120.00,1119.75,1120.00,179,383
10/31/2005,14:33,1119.75,1120.50,1119.50,1120.50,2358,674
10/31/2005,14:34,1120.50,1120.75,1120.00,1120.50,2729,1122
10/31/2005,14:35,1120.25,1121.00,1120.25,1121.00,2290,1446
10/31/2005,14:36,1121.00,1121.50,1120.75,1121.00,5726,2988
10/31/2005,14:37,1121.00,1121.25,1120.75,1121.00,835,471
10/31/2005,14:38,1120.75,1121.00,1120.50,1120.75,1302,2313
10/31/2005,14:39,1121.00,1121.25,1120.50,1120.75,1128,1612
10/31/2005,14:40,1120.50,1120.75,1120.25,1120.50,980,1956
10/31/2005,14:41,1120.50,1121.25,1120.25,1121.25,3020,925
10/31/2005,14:42,1121.00,1121.50,1121.00,1121.50,3339,1057
10/31/2005,14:43,1121.25,1121.50,1121.00,1121.25,853,1857
10/31/2005,14:44,1121.25,1121.25,1120.50,1120.75,913,2648
10/31/2005,14:45,1120.50,1121.25,1120.50,1121.00,1811,1068
10/31/2005,14:46,1121.00,1121.00,1120.50,1120.75,631,1208
10/31/2005,14:47,1120.50,1120.75,1120.00,1120.25,573,2591
10/31/2005,14:48,1120.25,1120.25,1119.75,1120.00,800,2443
10/31/2005,14:49,1120.00,1120.00,1119.50,1119.50,678,2581
10/31/2005,14:50,1119.75,1119.75,1118.75,1119.25,1421,5066
10/31/2005,14:51,1119.00,1119.50,1118.75,1119.25,2663,3574
10/31/2005,14:52,1119.25,1119.75,1119.00,1119.25,2333,2269
10/31/2005,14:53,1119.25,1119.50,1119.00,1119.00,1269,2755
10/31/2005,14:54,1119.25,1119.25,1118.50,1119.00,1537,2432
10/31/2005,14:55,1119.00,1119.00,1118.00,1118.25,467,4225
10/31/2005,14:56,1118.25,1118.25,1117.50,1117.75,2214,3755
10/31/2005,14:57,1117.75,1118.00,1117.25,1117.25,1785,7167
10/31/2005,14:58,1117.25,1117.75,1116.75,1116.75,2399,5779
10/31/2005,14:59,1116.75,1116.75,1115.75,1116.25,5402,11118
10/31/2005,15:00,1116.25,1116.25,1115.25,1115.75,11783,11198
10/31/2005,15:01,1115.75,1116.00,1113.25,1114.00,9392,14116
10/31/2005,15:02,1114.00,1115.00,1113.75,1114.75,5853,2742
10/31/2005,15:03,1114.75,1115.50,1114.50,1115.50,3367,625
10/31/2005,15:04,1115.25,1115.50,1115.00,1115.25,1657,2074
10/31/2005,15:05,1115.25,1115.50,1114.50,1114.50,1576,3177
10/31/2005,15:06,1114.50,1114.50,1113.75,1114.25,2388,4147
10/31/2005,15:07,1114.00,1114.50,1113.50,1113.75,1542,4851
10/31/2005,15:08,1113.75,1113.75,1112.25,1113.00,2446,7656
10/31/2005,15:09,1113.00,1113.00,1110.25,1110.50,2149,8742
10/31/2005,15:10,1110.50,1112.00,1110.25,1111.75,3370,2483
10/31/2005,15:11,1112.00,1112.00,1110.25,1110.75,1742,4898
10/31/2005,15:12,1110.75,1111.50,1110.75,1111.25,1666,1002
10/31/2005,15:13,1111.25,1111.50,1111.00,1111.25,1906,952
10/31/2005,15:14,1111.25,1111.50,1111.00,1111.00,1579,1850
10/31/2005,15:15,1111.00,1111.25,1110.00,1110.25,3806,6275
10/31/2005,15:30,1111.00,1111.00,1111.00,1111.00,57,0
10/31/2005,15:31,1111.00,1111.00,1110.50,1110.75,684,530
10/31/2005,15:32,1110.50,1111.00,1110.50,1111.00,765,37
10/31/2005,15:33,1110.75,1111.00,1110.75,1111.00,165,181
10/31/2005,15:34,1110.75,1111.25,1110.75,1111.00,421,231
10/31/2005,15:35,1110.75,1111.00,1110.75,1110.75,117,190
10/31/2005,15:36,1111.00,1111.25,1110.75,1111.25,265,59
10/31/2005,15:37,1111.25,1111.50,1111.00,1111.50,402,55
10/31/2005,15:38,1111.50,1111.50,1111.25,1111.25,17,192
10/31/2005,15:39,1111.25,1111.50,1111.25,1111.50,5,98
10/31/2005,15:40,1111.25,1111.25,1111.00,1111.25,95,370
10/31/2005,15:41,1111.00,1111.25,1111.00,1111.00,21,229
10/31/2005,15:42,1111.00,1111.00,1110.75,1110.75,1,61
10/31/2005,15:43,1111.00,1111.00,1110.75,1111.00,29,1
10/31/2005,15:44,1110.75,1111.00,1110.75,1110.75,13,80
10/31/2005,15:45,1110.75,1111.00,1110.50,1110.50,11,230
10/31/2005,15:46,1110.50,1110.75,1110.50,1110.75,57,6
10/31/2005,15:47,1110.50,1110.75,1110.25,1110.50,96,226
10/31/2005,15:48,1110.50,1110.50,1110.25,1110.50,95,7
10/31/2005,15:49,1110.50,1110.50,1110.25,1110.50,158,1
10/31/2005,15:50,1110.25,1110.25,1110.00,1110.25,40,227
10/31/2005,15:51,1110.25,1110.25,1110.00,1110.25,20,1
10/31/2005,15:52,1110.25,1110.25,1110.00,1110.00,17,1
10/31/2005,15:53,1110.25,1110.25,1110.25,1110.25,143,0
10/31/2005,15:54,1110.25,1110.50,1110.00,1110.50,197,2
10/31/2005,15:55,1110.50,1110.50,1110.25,1110.25,46,384
10/31/2005,15:56,1110.50,1110.50,1110.25,1110.25,10,4
10/31/2005,15:57,1110.50,1110.50,1110.25,1110.25,1,38
10/31/2005,15:58,1110.25,1110.25,1110.25,1110.25,0,3
10/31/2005,15:59,1110.00,1110.25,1110.00,1110.00,1,54
10/31/2005,16:00,1110.00,1110.25,1110.00,1110.25,201,7
10/31/2005,17:01,1112.25,1112.50,1112.00,1112.25,298,23
10/31/2005,17:02,1112.25,1112.50,1112.25,1112.50,10,5
10/31/2005,17:03,1112.50,1112.75,1112.50,1112.75,324,2
10/31/2005,17:04,1112.75,1113.00,1112.50,1112.75,36,7
10/31/2005,17:05,1112.50,1112.75,1112.50,1112.75,50,1
10/31/2005,17:06,1112.50,1112.50,1112.50,1112.50,0,10
10/31/2005,17:07,1112.50,1112.75,1112.50,1112.75,5,2
10/31/2005,17:09,1112.50,1112.50,1112.50,1112.50,0,5
10/31/2005,17:10,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,17:11,1112.50,1112.75,1112.50,1112.50,1,30
10/31/2005,17:12,1112.50,1112.75,1112.50,1112.50,5,14
10/31/2005,17:13,1112.50,1112.50,1112.50,1112.50,0,3
10/31/2005,17:14,1112.25,1112.25,1112.25,1112.25,0,5
10/31/2005,17:16,1112.25,1112.50,1112.25,1112.50,81,10
10/31/2005,17:17,1112.25,1112.50,1112.25,1112.50,12,55
10/31/2005,17:18,1112.50,1112.50,1112.25,1112.50,10,1
10/31/2005,17:19,1112.50,1112.50,1112.50,1112.50,17,0
10/31/2005,17:20,1112.50,1112.50,1112.50,1112.50,18,0
10/31/2005,17:21,1112.25,1112.50,1112.25,1112.50,38,107
10/31/2005,17:23,1112.50,1112.50,1112.50,1112.50,54,0
10/31/2005,17:24,1112.50,1112.50,1112.50,1112.50,8,0
10/31/2005,17:25,1112.50,1112.50,1112.50,1112.50,3,0
10/31/2005,17:26,1112.50,1112.50,1112.50,1112.50,12,0
10/31/2005,17:27,1112.50,1112.50,1112.50,1112.50,3,0
10/31/2005,17:28,1112.50,1112.75,1112.50,1112.75,14,0
10/31/2005,17:30,1112.75,1112.75,1112.50,1112.50,1,4
10/31/2005,17:31,1112.50,1112.50,1112.50,1112.50,0,6
10/31/2005,17:33,1112.50,1112.50,1112.50,1112.50,0,16
10/31/2005,17:34,1112.50,1112.50,1112.50,1112.50,0,3
10/31/2005,17:35,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,17:36,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,17:37,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,17:38,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,17:39,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,17:40,1112.50,1112.75,1112.50,1112.75,2,26
10/31/2005,17:41,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,17:42,1112.25,1112.50,1112.25,1112.25,1,4
10/31/2005,17:45,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,17:46,1112.50,1112.50,1112.25,1112.25,2,11
10/31/2005,17:47,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,17:48,1112.50,1112.50,1112.50,1112.50,17,0
10/31/2005,17:49,1112.50,1112.50,1112.50,1112.50,3,0
10/31/2005,17:50,1112.50,1112.50,1112.50,1112.50,5,0
10/31/2005,17:51,1112.50,1112.75,1112.50,1112.75,2,0
10/31/2005,17:52,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,17:53,1112.50,1112.50,1112.50,1112.50,0,26
10/31/2005,17:54,1112.50,1112.50,1112.50,1112.50,0,1
10/31/2005,17:56,1112.50,1112.50,1112.50,1112.50,0,1
10/31/2005,17:57,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,17:58,1112.50,1112.50,1112.25,1112.25,0,4
10/31/2005,17:59,1112.50,1112.50,1112.50,1112.50,99,0
10/31/2005,18:00,1112.50,1112.50,1112.50,1112.50,15,0
10/31/2005,18:01,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,18:03,1112.25,1112.50,1112.25,1112.50,10,5
10/31/2005,18:04,1112.25,1112.50,1112.25,1112.50,2,10
10/31/2005,18:05,1112.25,1112.25,1112.25,1112.25,0,2
10/31/2005,18:07,1112.50,1112.50,1112.25,1112.25,74,67
10/31/2005,18:08,1112.25,1112.25,1112.25,1112.25,0,14
10/31/2005,18:10,1112.25,1112.25,1112.25,1112.25,0,10
10/31/2005,18:13,1112.25,1112.25,1112.25,1112.25,0,1
10/31/2005,18:14,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,18:15,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,18:17,1112.25,1112.25,1112.25,1112.25,0,2
10/31/2005,18:19,1112.50,1112.50,1112.50,1112.50,2,0
10/31/2005,18:20,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,18:21,1112.50,1112.50,1112.50,1112.50,5,0
10/31/2005,18:22,1112.50,1112.50,1112.25,1112.25,1,62
10/31/2005,18:23,1112.25,1112.25,1112.25,1112.25,0,2
10/31/2005,18:28,1112.25,1112.50,1112.25,1112.50,1,6
10/31/2005,18:29,1112.25,1112.50,1112.25,1112.50,1,1
10/31/2005,18:30,1112.50,1112.50,1112.25,1112.25,3,8
10/31/2005,18:31,1112.50,1112.50,1112.25,1112.25,1,3
10/31/2005,18:34,1112.25,1112.50,1112.25,1112.50,1,1
10/31/2005,18:35,1112.50,1112.50,1112.25,1112.25,4,4
10/31/2005,18:36,1112.50,1112.50,1112.50,1112.50,2,0
10/31/2005,18:37,1112.50,1112.50,1112.50,1112.50,8,0
10/31/2005,18:38,1112.50,1112.50,1112.50,1112.50,50,0
10/31/2005,18:39,1112.50,1112.50,1112.50,1112.50,4,0
10/31/2005,18:41,1112.50,1112.50,1112.50,1112.50,25,0
10/31/2005,18:43,1112.50,1112.50,1112.50,1112.50,3,0
10/31/2005,18:44,1112.25,1112.25,1112.25,1112.25,0,1
10/31/2005,18:46,1112.25,1112.25,1112.25,1112.25,0,5
10/31/2005,18:47,1112.50,1112.50,1112.50,1112.50,11,0
10/31/2005,18:49,1112.50,1112.50,1112.50,1112.50,25,0
10/31/2005,18:50,1112.50,1112.50,1112.50,1112.50,5,0
10/31/2005,18:51,1112.50,1112.50,1112.50,1112.50,8,0
10/31/2005,18:52,1112.50,1112.50,1112.50,1112.50,66,0
10/31/2005,18:53,1112.50,1112.50,1112.50,1112.50,14,0
10/31/2005,18:54,1112.50,1112.50,1112.50,1112.50,10,0
10/31/2005,18:55,1112.50,1112.50,1112.50,1112.50,13,0
10/31/2005,18:56,1112.50,1112.50,1112.50,1112.50,13,0
10/31/2005,18:57,1112.50,1112.50,1112.50,1112.50,7,0
10/31/2005,19:01,1112.50,1112.50,1112.50,1112.50,12,0
10/31/2005,19:02,1112.50,1112.50,1112.50,1112.50,4,0
10/31/2005,19:03,1112.50,1112.50,1112.50,1112.50,4,0
10/31/2005,19:05,1112.50,1112.50,1112.50,1112.50,3,0
10/31/2005,19:06,1112.50,1112.75,1112.50,1112.50,2,8
10/31/2005,19:07,1112.50,1112.50,1112.50,1112.50,0,3
10/31/2005,19:09,1112.50,1112.50,1112.50,1112.50,0,11
10/31/2005,19:10,1112.50,1112.50,1112.50,1112.50,0,1
10/31/2005,19:18,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,19:19,1112.50,1112.50,1112.50,1112.50,0,8
10/31/2005,19:20,1112.50,1112.50,1112.50,1112.50,0,3
10/31/2005,19:21,1112.50,1112.75,1112.50,1112.75,191,2
10/31/2005,19:22,1112.75,1112.75,1112.75,1112.75,13,0
10/31/2005,19:24,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,19:25,1112.75,1112.75,1112.75,1112.75,25,0
10/31/2005,19:26,1112.75,1112.75,1112.75,1112.75,37,0
10/31/2005,19:27,1112.75,1113.00,1112.75,1113.00,2,0
10/31/2005,19:28,1112.75,1112.75,1112.75,1112.75,0,2
10/31/2005,19:29,1112.75,1112.75,1112.75,1112.75,0,3
10/31/2005,19:30,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,19:32,1113.00,1113.00,1113.00,1113.00,5,0
10/31/2005,19:33,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,19:34,1113.00,1113.00,1112.75,1112.75,1,24
10/31/2005,19:36,1112.75,1113.00,1112.75,1113.00,5,1
10/31/2005,19:38,1112.75,1112.75,1112.75,1112.75,0,17
10/31/2005,19:39,1112.75,1112.75,1112.75,1112.75,0,2
10/31/2005,19:41,1112.75,1112.75,1112.75,1112.75,0,55
10/31/2005,19:42,1112.75,1112.75,1112.75,1112.75,0,2
10/31/2005,19:50,1112.75,1112.75,1112.75,1112.75,0,1
10/31/2005,19:51,1112.75,1112.75,1112.75,1112.75,0,2
10/31/2005,19:52,1112.75,1112.75,1112.75,1112.75,0,20
10/31/2005,19:54,1112.75,1113.00,1112.75,1113.00,1,8
10/31/2005,19:55,1112.75,1112.75,1112.75,1112.75,0,48
10/31/2005,19:56,1112.75,1112.75,1112.75,1112.75,0,5
10/31/2005,19:57,1112.75,1112.75,1112.75,1112.75,0,2
10/31/2005,19:58,1112.75,1112.75,1112.75,1112.75,0,2
10/31/2005,19:59,1113.00,1113.00,1113.00,1113.00,15,0
10/31/2005,20:00,1112.75,1113.00,1112.75,1113.00,39,1
10/31/2005,20:01,1113.00,1113.00,1113.00,1113.00,25,0
10/31/2005,20:05,1112.75,1112.75,1112.75,1112.75,0,20
10/31/2005,20:06,1112.75,1112.75,1112.75,1112.75,0,1
10/31/2005,20:07,1112.75,1112.75,1112.75,1112.75,0,10
10/31/2005,20:09,1112.50,1113.00,1112.50,1112.75,4,47
10/31/2005,20:10,1112.50,1112.50,1112.50,1112.50,0,3
10/31/2005,20:13,1112.50,1112.50,1112.50,1112.50,0,6
10/31/2005,20:14,1112.50,1112.50,1112.50,1112.50,0,20
10/31/2005,20:15,1112.50,1112.50,1112.50,1112.50,0,1
10/31/2005,20:18,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,20:19,1112.50,1112.50,1112.50,1112.50,0,5
10/31/2005,20:20,1112.75,1112.75,1112.50,1112.50,2,2
10/31/2005,20:21,1112.50,1112.50,1112.50,1112.50,0,9
10/31/2005,20:22,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,20:23,1112.50,1112.50,1112.50,1112.50,0,3
10/31/2005,20:24,1112.50,1112.50,1112.50,1112.50,0,3
10/31/2005,20:25,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,20:26,1112.50,1112.50,1112.50,1112.50,0,5
10/31/2005,20:27,1112.50,1112.50,1112.50,1112.50,0,1
10/31/2005,20:31,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,20:32,1112.50,1112.75,1112.50,1112.50,1,2
10/31/2005,20:33,1112.50,1112.50,1112.50,1112.50,0,1
10/31/2005,20:37,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,20:38,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,20:40,1112.50,1112.50,1112.50,1112.50,0,2
10/31/2005,20:41,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,20:42,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,20:43,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,20:44,1112.50,1112.50,1112.50,1112.50,0,12
10/31/2005,20:45,1112.50,1112.75,1112.50,1112.75,5,1
10/31/2005,20:49,1112.75,1112.75,1112.75,1112.75,76,0
10/31/2005,20:50,1112.75,1112.75,1112.75,1112.75,10,0
10/31/2005,20:51,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,20:52,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,20:55,1112.75,1112.75,1112.75,1112.75,2,0
10/31/2005,20:56,1112.75,1112.75,1112.75,1112.75,10,0
10/31/2005,20:57,1113.00,1113.00,1113.00,1113.00,300,0
10/31/2005,20:58,1113.00,1113.00,1113.00,1113.00,20,0
10/31/2005,20:59,1113.00,1113.25,1113.00,1113.00,56,4
10/31/2005,21:00,1113.00,1113.00,1113.00,1113.00,0,2
10/31/2005,21:01,1113.00,1113.00,1113.00,1113.00,0,16
10/31/2005,21:03,1113.00,1113.00,1112.75,1112.75,0,16
10/31/2005,21:04,1112.75,1112.75,1112.75,1112.75,0,5
10/31/2005,21:05,1112.75,1112.75,1112.75,1112.75,0,4
10/31/2005,21:07,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,21:12,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,21:13,1113.00,1113.00,1113.00,1113.00,2,0
10/31/2005,21:14,1113.00,1113.25,1113.00,1113.25,20,0
10/31/2005,21:15,1113.00,1113.25,1113.00,1113.00,2,11
10/31/2005,21:16,1112.75,1112.75,1112.75,1112.75,0,1
10/31/2005,21:18,1112.75,1112.75,1112.75,1112.75,0,15
10/31/2005,21:19,1112.75,1112.75,1112.75,1112.75,0,2
10/31/2005,21:21,1112.75,1112.75,1112.75,1112.75,0,5
10/31/2005,21:22,1112.75,1112.75,1112.75,1112.75,0,4
10/31/2005,21:23,1112.75,1113.00,1112.75,1112.75,20,14
10/31/2005,21:24,1112.75,1112.75,1112.75,1112.75,0,19
10/31/2005,21:25,1112.75,1112.75,1112.75,1112.75,0,18
10/31/2005,21:26,1112.75,1112.75,1112.75,1112.75,0,1
10/31/2005,21:27,1112.75,1112.75,1112.75,1112.75,0,4
10/31/2005,21:28,1112.75,1112.75,1112.75,1112.75,0,1
10/31/2005,21:32,1112.75,1112.75,1112.75,1112.75,0,2
10/31/2005,21:33,1112.75,1112.75,1112.50,1112.50,0,5
10/31/2005,21:34,1112.75,1112.75,1112.75,1112.75,6,0
10/31/2005,21:36,1112.75,1112.75,1112.75,1112.75,16,0
10/31/2005,21:38,1112.75,1112.75,1112.75,1112.75,20,0
10/31/2005,21:40,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,21:41,1112.75,1112.75,1112.75,1112.75,5,0
10/31/2005,21:42,1112.75,1112.75,1112.75,1112.75,5,0
10/31/2005,21:43,1112.50,1112.50,1112.50,1112.50,0,5
10/31/2005,21:44,1112.50,1112.50,1112.50,1112.50,0,7
10/31/2005,21:45,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,21:46,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,21:48,1112.75,1112.75,1112.75,1112.75,1,0
10/31/2005,21:56,1112.75,1112.75,1112.75,1112.75,42,0
10/31/2005,21:58,1112.75,1112.75,1112.50,1112.50,2,8
10/31/2005,22:01,1112.50,1112.50,1112.50,1112.50,0,9
10/31/2005,22:02,1112.50,1112.50,1112.50,1112.50,0,5
10/31/2005,22:03,1112.50,1112.50,1112.50,1112.50,0,4
10/31/2005,22:04,1112.50,1112.50,1112.50,1112.50,0,5
10/31/2005,22:05,1112.50,1112.50,1112.50,1112.50,0,9
10/31/2005,22:06,1112.50,1112.50,1112.50,1112.50,0,19
10/31/2005,22:09,1112.50,1112.50,1112.50,1112.50,0,10
10/31/2005,22:10,1112.50,1112.50,1112.50,1112.50,0,1
10/31/2005,22:11,1112.50,1112.50,1112.50,1112.50,0,5
10/31/2005,22:15,1112.25,1112.50,1112.25,1112.50,1,10
10/31/2005,22:16,1112.50,1112.50,1112.50,1112.50,14,0
10/31/2005,22:18,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,22:19,1112.50,1112.50,1112.50,1112.50,2,0
10/31/2005,22:21,1112.50,1112.50,1112.25,1112.25,1,1
10/31/2005,22:22,1112.25,1112.25,1112.25,1112.25,0,3
10/31/2005,22:27,1112.25,1112.25,1112.25,1112.25,0,2
10/31/2005,22:29,1112.50,1112.50,1112.50,1112.50,5,0
10/31/2005,22:30,1112.50,1112.50,1112.50,1112.50,20,0
10/31/2005,22:31,1112.50,1112.50,1112.25,1112.25,20,2
10/31/2005,22:32,1112.50,1112.50,1112.50,1112.50,21,0
10/31/2005,22:34,1112.50,1112.50,1112.50,1112.50,3,0
10/31/2005,22:37,1112.50,1112.50,1112.50,1112.50,2,0
10/31/2005,22:38,1112.50,1112.50,1112.50,1112.50,5,0
10/31/2005,22:39,1112.50,1112.50,1112.50,1112.50,5,0
10/31/2005,22:40,1112.50,1112.50,1112.50,1112.50,6,0
10/31/2005,22:41,1112.50,1112.50,1112.50,1112.50,11,0
10/31/2005,22:42,1112.50,1112.50,1112.50,1112.50,9,0
10/31/2005,22:43,1112.50,1112.50,1112.50,1112.50,16,0
10/31/2005,22:44,1112.50,1112.50,1112.50,1112.50,20,0
10/31/2005,22:45,1112.50,1112.50,1112.50,1112.50,11,0
10/31/2005,22:48,1112.50,1112.50,1112.50,1112.50,11,0
10/31/2005,22:52,1112.25,1112.25,1112.25,1112.25,0,1
10/31/2005,23:00,1112.75,1112.75,1112.75,1112.75,10,0
10/31/2005,23:01,1112.75,1112.75,1112.75,1112.75,4,0
10/31/2005,23:07,1112.75,1112.75,1112.75,1112.75,7,0
10/31/2005,23:08,1112.75,1112.75,1112.75,1112.75,8,0
10/31/2005,23:10,1112.75,1112.75,1112.75,1112.75,4,0
10/31/2005,23:14,1112.75,1112.75,1112.75,1112.75,2,0
10/31/2005,23:15,1112.75,1112.75,1112.75,1112.75,32,0
10/31/2005,23:18,1113.00,1113.00,1113.00,1113.00,27,0
10/31/2005,23:19,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,23:22,1112.75,1112.75,1112.75,1112.75,0,15
10/31/2005,23:23,1112.75,1112.75,1112.75,1112.75,0,6
10/31/2005,23:24,1112.75,1112.75,1112.75,1112.75,0,7
10/31/2005,23:25,1112.75,1112.75,1112.75,1112.75,0,7
10/31/2005,23:29,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,23:31,1113.00,1113.00,1113.00,1113.00,2,0
10/31/2005,23:32,1113.00,1113.00,1113.00,1113.00,5,0
10/31/2005,23:33,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,23:34,1113.00,1113.00,1112.75,1112.75,1,1
10/31/2005,23:35,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,23:36,1113.00,1113.00,1113.00,1113.00,47,0
10/31/2005,23:37,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,23:38,1113.00,1113.00,1113.00,1113.00,27,0
10/31/2005,23:39,1113.00,1113.00,1113.00,1113.00,1,0
10/31/2005,23:40,1112.75,1112.75,1112.75,1112.75,0,100
10/31/2005,23:41,1112.75,1112.75,1112.75,1112.75,0,9
10/31/2005,23:42,1112.75,1112.75,1112.50,1112.50,0,20
10/31/2005,23:43,1112.50,1112.50,1112.50,1112.50,0,59
10/31/2005,23:50,1112.50,1112.50,1112.25,1112.25,0,2
10/31/2005,23:51,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,23:52,1112.50,1112.50,1112.50,1112.50,3,0
10/31/2005,23:57,1112.50,1112.50,1112.50,1112.50,1,0
10/31/2005,23:58,1112.50,1112.50,1112.25,1112.25,5,1
10/31/2005,23:59,1112.50,1112.50,1112.50,1112.50,9,0
11/01/2005,00:01,1112.50,1112.50,1112.50,1112.50,5,0
11/01/2005,00:02,1112.50,1112.50,1112.50,1112.50,16,0
11/01/2005,00:04,1112.50,1112.50,1112.50,1112.50,3,0
11/01/2005,00:05,1112.50,1112.50,1112.50,1112.50,5,0
11/01/2005,00:06,1112.50,1112.50,1112.50,1112.50,2,0
11/01/2005,00:07,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,00:09,1112.50,1112.50,1112.50,1112.50,0,12
11/01/2005,00:10,1112.50,1112.75,1112.50,1112.75,5,13
11/01/2005,00:12,1112.50,1112.50,1112.50,1112.50,0,33
11/01/2005,00:13,1112.50,1112.50,1112.50,1112.50,0,9
11/01/2005,00:14,1112.50,1112.50,1112.50,1112.50,0,9
11/01/2005,00:15,1112.50,1112.50,1112.50,1112.50,0,3
11/01/2005,00:20,1112.50,1112.50,1112.50,1112.50,0,2
11/01/2005,00:21,1112.50,1112.75,1112.50,1112.75,62,5
11/01/2005,00:22,1112.75,1112.75,1112.75,1112.75,12,0
11/01/2005,00:23,1112.75,1112.75,1112.75,1112.75,12,0
11/01/2005,00:24,1112.75,1112.75,1112.75,1112.75,12,0
11/01/2005,00:25,1112.75,1113.00,1112.75,1113.00,17,0
11/01/2005,00:28,1112.75,1112.75,1112.75,1112.75,0,1
11/01/2005,00:29,1112.75,1112.75,1112.75,1112.75,0,7
11/01/2005,00:30,1112.75,1112.75,1112.75,1112.75,0,1
11/01/2005,00:33,1112.75,1112.75,1112.75,1112.75,0,51
11/01/2005,00:34,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,00:41,1112.50,1112.50,1112.50,1112.50,0,16
11/01/2005,00:42,1112.25,1112.25,1112.25,1112.25,0,1
11/01/2005,00:43,1112.25,1112.25,1112.25,1112.25,0,130
11/01/2005,00:44,1112.25,1112.25,1112.25,1112.25,0,10
11/01/2005,00:46,1112.25,1112.25,1112.25,1112.25,0,19
11/01/2005,00:48,1112.50,1112.50,1112.50,1112.50,32,0
11/01/2005,00:49,1112.25,1112.25,1112.00,1112.00,0,90
11/01/2005,00:52,1112.25,1112.25,1112.25,1112.25,1,0
11/01/2005,00:53,1112.50,1112.75,1112.50,1112.75,22,0
11/01/2005,00:56,1112.50,1112.50,1112.25,1112.25,0,3
11/01/2005,00:58,1112.25,1112.50,1112.25,1112.50,1,2
11/01/2005,01:00,1112.50,1112.50,1112.50,1112.50,27,0
11/01/2005,01:01,1112.50,1112.50,1112.50,1112.50,4,0
11/01/2005,01:02,1112.50,1112.50,1112.50,1112.50,3,0
11/01/2005,01:03,1112.50,1112.75,1112.50,1112.50,26,16
11/01/2005,01:04,1112.50,1112.50,1112.50,1112.50,0,8
11/01/2005,01:06,1112.50,1112.75,1112.50,1112.75,1,1
11/01/2005,01:07,1112.50,1113.00,1112.50,1113.00,278,28
11/01/2005,01:08,1113.00,1113.00,1113.00,1113.00,12,0
11/01/2005,01:09,1113.00,1113.00,1113.00,1113.00,2,0
11/01/2005,01:10,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,01:11,1113.25,1113.25,1113.25,1113.25,30,0
11/01/2005,01:12,1113.25,1113.25,1113.25,1113.25,50,0
11/01/2005,01:13,1113.25,1113.25,1113.25,1113.25,55,0
11/01/2005,01:14,1113.25,1113.75,1113.25,1113.50,486,90
11/01/2005,01:15,1113.50,1113.50,1113.50,1113.50,36,0
11/01/2005,01:18,1113.50,1113.50,1113.50,1113.50,21,0
11/01/2005,01:19,1113.75,1113.75,1113.50,1113.50,2,10
11/01/2005,01:20,1113.50,1113.50,1113.50,1113.50,0,1
11/01/2005,01:21,1113.75,1113.75,1113.50,1113.50,1,2
11/01/2005,01:22,1113.50,1113.50,1113.50,1113.50,0,5
11/01/2005,01:23,1113.50,1113.50,1113.50,1113.50,0,11
11/01/2005,01:24,1113.50,1113.50,1113.50,1113.50,0,8
11/01/2005,01:28,1113.50,1113.75,1113.50,1113.75,2,21
11/01/2005,01:30,1113.50,1113.50,1113.50,1113.50,0,2
11/01/2005,01:31,1113.50,1113.50,1113.50,1113.50,0,3
11/01/2005,01:32,1113.50,1113.50,1113.50,1113.50,0,1
11/01/2005,01:33,1113.50,1113.75,1113.50,1113.50,200,25
11/01/2005,01:34,1113.50,1113.50,1113.50,1113.50,0,3
11/01/2005,01:36,1113.75,1114.00,1113.75,1114.00,60,10
11/01/2005,01:37,1114.00,1114.00,1114.00,1114.00,50,0
11/01/2005,01:38,1114.00,1114.00,1113.75,1113.75,25,2
11/01/2005,01:39,1114.00,1114.00,1114.00,1114.00,3,0
11/01/2005,01:40,1114.00,1114.00,1114.00,1114.00,6,0
11/01/2005,01:41,1114.00,1114.00,1114.00,1114.00,2,0
11/01/2005,01:43,1113.75,1114.00,1113.75,1114.00,2,3
11/01/2005,01:44,1113.75,1113.75,1113.75,1113.75,0,4
11/01/2005,01:45,1113.75,1114.00,1113.75,1113.75,2,28
11/01/2005,01:46,1113.75,1113.75,1113.75,1113.75,0,10
11/01/2005,01:48,1113.75,1113.75,1113.75,1113.75,0,5
11/01/2005,01:50,1113.75,1114.00,1113.75,1114.00,1,1
11/01/2005,01:51,1114.00,1114.25,1114.00,1114.00,331,14
11/01/2005,01:52,1114.00,1114.00,1114.00,1114.00,0,7
11/01/2005,01:53,1114.00,1114.00,1114.00,1114.00,0,38
11/01/2005,01:54,1114.00,1114.00,1114.00,1114.00,0,3
11/01/2005,01:56,1114.00,1114.25,1114.00,1114.25,106,15
11/01/2005,01:57,1114.25,1114.50,1114.25,1114.25,17,26
11/01/2005,01:58,1114.25,1114.25,1114.25,1114.25,0,71
11/01/2005,01:59,1114.50,1114.50,1114.25,1114.25,11,12
11/01/2005,02:00,1114.50,1114.75,1114.50,1114.50,157,2
11/01/2005,02:01,1114.50,1114.50,1114.50,1114.50,0,92
11/01/2005,02:02,1114.50,1115.00,1114.50,1114.75,270,154
11/01/2005,02:03,1114.75,1115.00,1114.50,1114.50,3,109
11/01/2005,02:04,1114.75,1114.75,1114.50,1114.50,40,18
11/01/2005,02:05,1114.50,1114.50,1114.50,1114.50,0,65
11/01/2005,02:06,1114.25,1114.25,1114.00,1114.25,3,59
11/01/2005,02:07,1114.25,1114.25,1114.00,1114.25,99,25
11/01/2005,02:08,1114.25,1114.25,1114.25,1114.25,17,0
11/01/2005,02:09,1114.25,1114.25,1114.00,1114.00,14,36
11/01/2005,02:10,1114.00,1114.00,1113.75,1114.00,20,92
11/01/2005,02:11,1114.00,1114.00,1113.75,1114.00,68,17
11/01/2005,02:12,1114.00,1114.25,1114.00,1114.25,46,0
11/01/2005,02:13,1114.25,1114.25,1114.25,1114.25,7,0
11/01/2005,02:14,1114.50,1114.75,1114.50,1114.75,179,0
11/01/2005,02:15,1114.75,1115.00,1114.50,1114.50,46,52
11/01/2005,02:16,1114.50,1114.50,1114.25,1114.25,0,132
11/01/2005,02:17,1114.25,1114.25,1113.75,1114.25,1,231
11/01/2005,02:18,1114.25,1114.25,1114.00,1114.00,44,95
11/01/2005,02:19,1114.00,1114.00,1114.00,1114.00,0,89
11/01/2005,02:20,1114.25,1114.25,1114.25,1114.25,17,0
11/01/2005,02:21,1114.00,1114.00,1113.75,1113.75,0,136
11/01/2005,02:22,1113.75,1113.75,1113.50,1113.50,0,261
11/01/2005,02:23,1113.75,1113.75,1113.50,1113.50,42,20
11/01/2005,02:24,1113.50,1113.50,1113.25,1113.50,8,81
11/01/2005,02:25,1113.50,1113.75,1113.50,1113.75,25,0
11/01/2005,02:26,1114.00,1114.75,1114.00,1114.75,563,16
11/01/2005,02:27,1114.50,1114.50,1114.25,1114.25,0,68
11/01/2005,02:28,1114.50,1114.75,1114.25,1114.75,14,1
11/01/2005,02:29,1114.75,1114.75,1114.50,1114.50,117,171
11/01/2005,02:30,1114.50,1114.75,1114.25,1114.25,4,75
11/01/2005,02:31,1114.25,1114.25,1114.00,1114.25,62,44
11/01/2005,02:32,1114.25,1114.50,1114.25,1114.25,177,43
11/01/2005,02:33,1114.50,1114.75,1114.50,1114.75,428,0
11/01/2005,02:34,1114.75,1115.25,1114.75,1115.00,438,58
11/01/2005,02:35,1115.00,1115.00,1114.75,1114.75,0,138
11/01/2005,02:36,1114.75,1115.25,1114.75,1115.25,169,54
11/01/2005,02:37,1115.25,1115.25,1115.00,1115.00,1,36
11/01/2005,02:38,1115.00,1115.00,1115.00,1115.00,0,325
11/01/2005,02:39,1115.00,1115.00,1115.00,1115.00,0,2
11/01/2005,02:40,1114.75,1115.00,1114.75,1115.00,65,16
11/01/2005,02:41,1115.25,1115.25,1115.25,1115.25,60,0
11/01/2005,02:42,1115.25,1115.50,1115.25,1115.25,161,6
11/01/2005,02:43,1115.25,1115.25,1115.25,1115.25,0,40
11/01/2005,02:44,1115.25,1115.25,1115.25,1115.25,0,43
11/01/2005,02:45,1115.25,1115.50,1115.25,1115.50,3,77
11/01/2005,02:46,1115.25,1115.25,1115.25,1115.25,0,121
11/01/2005,02:47,1115.25,1115.25,1115.00,1115.00,0,84
11/01/2005,02:48,1115.25,1115.25,1115.25,1115.25,40,0
11/01/2005,02:49,1115.25,1115.25,1115.00,1115.00,30,5
11/01/2005,02:50,1115.00,1115.00,1115.00,1115.00,0,172
11/01/2005,02:51,1115.00,1115.00,1115.00,1115.00,0,1
11/01/2005,02:52,1115.25,1115.25,1115.25,1115.25,80,0
11/01/2005,02:53,1115.00,1115.00,1114.75,1114.75,0,162
11/01/2005,02:54,1115.00,1115.00,1115.00,1115.00,28,0
11/01/2005,02:55,1115.00,1115.00,1114.75,1114.75,26,61
11/01/2005,02:56,1114.75,1114.75,1114.50,1114.50,5,23
11/01/2005,02:57,1114.50,1114.50,1114.50,1114.50,0,77
11/01/2005,02:58,1114.50,1114.75,1114.50,1114.50,40,146
11/01/2005,02:59,1114.50,1114.50,1114.50,1114.50,0,62
11/01/2005,03:00,1114.25,1114.25,1114.25,1114.25,0,81
11/01/2005,03:01,1114.00,1114.50,1114.00,1114.50,65,5
11/01/2005,03:02,1114.50,1114.50,1114.25,1114.25,5,7
11/01/2005,03:03,1114.25,1114.75,1114.25,1114.75,38,5
11/01/2005,03:04,1114.50,1114.50,1114.50,1114.50,0,1
11/01/2005,03:05,1114.50,1114.50,1114.50,1114.50,0,16
11/01/2005,03:06,1114.50,1114.50,1114.25,1114.25,0,88
11/01/2005,03:07,1114.25,1114.25,1114.25,1114.25,0,29
11/01/2005,03:08,1114.50,1114.50,1114.50,1114.50,46,0
11/01/2005,03:09,1114.50,1114.50,1114.50,1114.50,29,0
11/01/2005,03:10,1114.50,1114.50,1114.50,1114.50,8,0
11/01/2005,03:11,1114.50,1114.75,1114.50,1114.75,81,0
11/01/2005,03:12,1114.75,1115.00,1114.75,1114.75,91,120
11/01/2005,03:13,1115.00,1115.00,1114.50,1114.50,5,86
11/01/2005,03:14,1114.75,1114.75,1114.75,1114.75,20,0
11/01/2005,03:15,1115.00,1115.00,1114.75,1114.75,31,9
11/01/2005,03:16,1114.75,1115.00,1114.75,1114.75,35,7
11/01/2005,03:17,1115.00,1115.25,1115.00,1115.00,55,219
11/01/2005,03:18,1115.00,1115.00,1115.00,1115.00,0,59
11/01/2005,03:19,1115.00,1115.00,1115.00,1115.00,0,30
11/01/2005,03:20,1115.00,1115.00,1115.00,1115.00,0,109
11/01/2005,03:21,1115.00,1115.00,1114.75,1115.00,30,26
11/01/2005,03:22,1115.00,1115.00,1115.00,1115.00,29,0
11/01/2005,03:23,1115.25,1115.50,1115.25,1115.25,216,174
11/01/2005,03:24,1115.25,1115.25,1115.00,1115.00,0,208
11/01/2005,03:25,1114.75,1114.75,1114.75,1114.75,0,50
11/01/2005,03:26,1115.00,1115.00,1114.75,1115.00,91,1
11/01/2005,03:27,1115.00,1115.25,1115.00,1115.00,17,63
11/01/2005,03:28,1115.00,1115.00,1115.00,1115.00,0,58
11/01/2005,03:29,1114.75,1115.25,1114.75,1115.25,167,1
11/01/2005,03:30,1115.00,1115.00,1115.00,1115.00,0,20
11/01/2005,03:31,1115.00,1115.00,1115.00,1115.00,0,3
11/01/2005,03:32,1115.25,1115.25,1115.00,1115.00,5,2
11/01/2005,03:33,1115.00,1115.00,1115.00,1115.00,0,138
11/01/2005,03:34,1114.75,1114.75,1114.50,1114.50,0,106
11/01/2005,03:35,1114.50,1114.50,1114.50,1114.50,0,344
11/01/2005,03:36,1114.50,1114.50,1114.50,1114.50,0,42
11/01/2005,03:37,1114.50,1114.50,1114.50,1114.50,0,49
11/01/2005,03:38,1114.75,1115.00,1114.75,1114.75,24,18
11/01/2005,03:40,1114.75,1114.75,1114.75,1114.75,0,10
11/01/2005,03:41,1115.00,1115.00,1114.50,1114.75,5,26
11/01/2005,03:42,1114.75,1114.75,1114.75,1114.75,11,0
11/01/2005,03:43,1114.75,1115.00,1114.75,1115.00,5,6
11/01/2005,03:46,1114.75,1114.75,1114.75,1114.75,0,55
11/01/2005,03:47,1114.75,1114.75,1114.75,1114.75,0,28
11/01/2005,03:48,1115.00,1115.00,1115.00,1115.00,5,0
11/01/2005,03:49,1114.75,1115.00,1114.75,1115.00,25,40
11/01/2005,03:50,1115.00,1115.25,1115.00,1115.00,86,122
11/01/2005,03:51,1115.00,1115.25,1115.00,1115.25,46,153
11/01/2005,03:52,1115.00,1115.00,1115.00,1115.00,0,4
11/01/2005,03:53,1115.00,1115.00,1115.00,1115.00,0,10
11/01/2005,03:54,1115.25,1115.25,1115.25,1115.25,93,0
11/01/2005,03:57,1115.25,1115.50,1115.25,1115.25,198,1
11/01/2005,03:59,1115.25,1115.75,1115.25,1115.50,128,50
11/01/2005,04:00,1115.75,1115.75,1115.75,1115.75,35,0
11/01/2005,04:01,1115.75,1115.75,1115.50,1115.50,1,225
11/01/2005,04:02,1115.25,1115.50,1115.00,1115.50,105,88
11/01/2005,04:03,1115.50,1115.75,1115.50,1115.50,26,4
11/01/2005,04:04,1115.50,1115.50,1115.50,1115.50,0,18
11/01/2005,04:05,1115.50,1115.75,1115.50,1115.75,60,11
11/01/2005,04:06,1115.50,1115.75,1115.50,1115.75,50,18
11/01/2005,04:07,1115.75,1116.00,1115.75,1115.75,104,71
11/01/2005,04:08,1115.75,1116.00,1115.50,1115.75,200,145
11/01/2005,04:09,1115.75,1115.75,1115.75,1115.75,0,3
11/01/2005,04:10,1115.50,1115.50,1115.25,1115.25,0,98
11/01/2005,04:11,1115.50,1115.50,1115.50,1115.50,10,0
11/01/2005,04:12,1115.25,1115.25,1115.25,1115.25,0,3
11/01/2005,04:13,1115.25,1115.25,1115.25,1115.25,0,10
11/01/2005,04:14,1115.25,1115.25,1115.25,1115.25,0,141
11/01/2005,04:16,1115.25,1115.25,1115.25,1115.25,0,40
11/01/2005,04:17,1115.25,1115.25,1115.25,1115.25,0,61
11/01/2005,04:18,1115.00,1115.50,1115.00,1115.25,200,33
11/01/2005,04:19,1115.25,1115.25,1115.00,1115.00,0,78
11/01/2005,04:20,1115.00,1115.00,1115.00,1115.00,0,69
11/01/2005,04:21,1115.00,1115.00,1115.00,1115.00,0,5
11/01/2005,04:22,1115.00,1115.25,1115.00,1115.25,51,6
11/01/2005,04:23,1115.50,1115.50,1115.50,1115.50,25,0
11/01/2005,04:24,1115.50,1115.50,1115.50,1115.50,2,0
11/01/2005,04:26,1115.50,1115.75,1115.50,1115.50,150,1
11/01/2005,04:27,1115.50,1115.50,1115.50,1115.50,0,6
11/01/2005,04:30,1115.25,1115.25,1115.25,1115.25,0,7
11/01/2005,04:31,1115.25,1115.25,1115.25,1115.25,0,6
11/01/2005,04:32,1115.50,1115.50,1115.00,1115.00,1,138
11/01/2005,04:33,1115.00,1115.25,1115.00,1115.25,60,3
11/01/2005,04:34,1115.25,1115.50,1115.25,1115.25,5,3
11/01/2005,04:35,1115.25,1115.25,1115.25,1115.25,0,2
11/01/2005,04:36,1115.25,1115.25,1115.25,1115.25,0,2
11/01/2005,04:38,1115.25,1115.25,1115.25,1115.25,0,11
11/01/2005,04:39,1115.25,1115.50,1115.25,1115.50,5,1
11/01/2005,04:42,1115.25,1115.25,1115.25,1115.25,0,1
11/01/2005,04:43,1115.50,1115.50,1115.50,1115.50,1,0
11/01/2005,04:44,1115.50,1115.50,1115.25,1115.25,1,1
11/01/2005,04:45,1115.25,1115.25,1115.25,1115.25,0,2
11/01/2005,04:46,1115.50,1115.50,1115.50,1115.50,2,0
11/01/2005,04:47,1115.50,1115.50,1115.50,1115.50,138,0
11/01/2005,04:48,1115.50,1115.50,1115.50,1115.50,2,0
11/01/2005,04:50,1115.50,1115.50,1115.50,1115.50,104,0
11/01/2005,04:51,1115.50,1115.50,1115.50,1115.50,2,0
11/01/2005,04:53,1115.50,1115.75,1115.50,1115.75,26,0
11/01/2005,04:54,1115.75,1115.75,1115.50,1115.75,298,6
11/01/2005,04:55,1115.75,1115.75,1115.75,1115.75,81,0
11/01/2005,04:56,1115.75,1116.00,1115.75,1115.75,100,84
11/01/2005,04:58,1115.75,1115.75,1115.75,1115.75,0,19
11/01/2005,04:59,1115.75,1115.75,1115.75,1115.75,0,25
11/01/2005,05:00,1115.75,1116.00,1115.75,1116.00,142,63
11/01/2005,05:01,1116.00,1116.00,1116.00,1116.00,320,0
11/01/2005,05:02,1115.75,1115.75,1115.75,1115.75,0,152
11/01/2005,05:03,1115.75,1115.75,1115.50,1115.75,5,36
11/01/2005,05:04,1115.75,1115.75,1115.50,1115.50,54,3
11/01/2005,05:05,1115.50,1115.75,1115.50,1115.75,51,10
11/01/2005,05:06,1115.75,1115.75,1115.75,1115.75,15,0
11/01/2005,05:07,1115.75,1116.00,1115.75,1116.00,39,0
11/01/2005,05:08,1116.00,1116.00,1116.00,1116.00,20,0
11/01/2005,05:09,1115.75,1115.75,1115.75,1115.75,0,20
11/01/2005,05:10,1116.00,1116.00,1115.75,1115.75,1,4
11/01/2005,05:11,1115.75,1116.00,1115.75,1115.75,2,41
11/01/2005,05:12,1116.00,1116.00,1115.75,1115.75,10,18
11/01/2005,05:13,1115.75,1115.75,1115.75,1115.75,0,6
11/01/2005,05:14,1115.75,1115.75,1115.50,1115.75,48,244
11/01/2005,05:15,1115.75,1115.75,1115.75,1115.75,2,0
11/01/2005,05:16,1115.75,1116.00,1115.75,1116.00,7,0
11/01/2005,05:17,1116.00,1116.25,1115.75,1116.00,159,62
11/01/2005,05:18,1116.00,1116.00,1115.75,1115.75,189,32
11/01/2005,05:19,1115.75,1116.00,1115.75,1116.00,200,3
11/01/2005,05:20,1116.00,1116.00,1116.00,1116.00,186,0
11/01/2005,05:21,1116.00,1116.00,1116.00,1116.00,5,0
11/01/2005,05:22,1115.75,1115.75,1115.75,1115.75,0,45
11/01/2005,05:23,1115.75,1115.75,1115.25,1115.25,0,181
11/01/2005,05:24,1115.25,1115.50,1115.25,1115.50,49,3
11/01/2005,05:25,1115.25,1115.50,1115.25,1115.25,14,53
11/01/2005,05:26,1115.25,1115.25,1115.25,1115.25,0,189
11/01/2005,05:27,1115.25,1115.25,1115.00,1115.25,101,3
11/01/2005,05:28,1115.00,1115.25,1115.00,1115.25,11,4
11/01/2005,05:29,1115.00,1115.25,1115.00,1115.25,108,51
11/01/2005,05:30,1115.25,1115.50,1115.25,1115.25,44,111
11/01/2005,05:31,1115.25,1115.25,1115.25,1115.25,0,4
11/01/2005,05:32,1115.25,1115.25,1115.25,1115.25,0,36
11/01/2005,05:33,1115.25,1115.25,1115.25,1115.25,0,1
11/01/2005,05:34,1115.25,1115.25,1115.25,1115.25,0,1
11/01/2005,05:35,1115.50,1115.50,1115.50,1115.50,1,0
11/01/2005,05:36,1115.25,1115.25,1115.25,1115.25,0,33
11/01/2005,05:37,1115.25,1115.25,1115.25,1115.25,0,5
11/01/2005,05:38,1115.25,1115.25,1115.25,1115.25,0,57
11/01/2005,05:39,1115.25,1115.25,1115.25,1115.25,0,38
11/01/2005,05:40,1115.25,1115.25,1115.00,1115.00,0,2
11/01/2005,05:41,1115.00,1115.00,1115.00,1115.00,0,40
11/01/2005,05:42,1115.25,1115.25,1115.25,1115.25,10,0
11/01/2005,05:43,1115.25,1115.25,1115.00,1115.25,7,4
11/01/2005,05:44,1115.25,1115.25,1115.25,1115.25,10,0
11/01/2005,05:45,1115.00,1115.25,1115.00,1115.00,2,50
11/01/2005,05:46,1115.00,1115.00,1114.75,1115.00,2,149
11/01/2005,05:47,1115.00,1115.00,1115.00,1115.00,14,0
11/01/2005,05:48,1115.00,1115.25,1115.00,1115.00,3,10
11/01/2005,05:49,1115.00,1115.00,1114.75,1115.00,12,44
11/01/2005,05:50,1115.00,1115.25,1114.75,1115.00,3,2
11/01/2005,05:51,1115.00,1115.00,1115.00,1115.00,4,0
11/01/2005,05:52,1115.00,1115.00,1115.00,1115.00,52,0
11/01/2005,05:53,1115.00,1115.00,1115.00,1115.00,39,0
11/01/2005,05:54,1114.75,1115.25,1114.75,1115.00,200,48
11/01/2005,05:55,1114.75,1115.00,1114.75,1114.75,3,51
11/01/2005,05:56,1115.00,1115.00,1115.00,1115.00,3,0
11/01/2005,05:57,1114.75,1115.00,1114.75,1114.75,51,57
11/01/2005,05:58,1115.00,1115.00,1115.00,1115.00,27,0
11/01/2005,05:59,1115.00,1115.00,1115.00,1115.00,21,0
11/01/2005,06:01,1114.75,1114.75,1114.75,1114.75,0,40
11/01/2005,06:02,1114.75,1115.00,1114.50,1115.00,142,132
11/01/2005,06:03,1115.00,1115.00,1114.75,1115.00,123,2
11/01/2005,06:04,1115.00,1115.00,1115.00,1115.00,6,0
11/01/2005,06:05,1115.00,1115.00,1115.00,1115.00,1,0
11/01/2005,06:06,1115.00,1115.00,1115.00,1115.00,51,0
11/01/2005,06:07,1115.00,1115.25,1115.00,1115.25,138,0
11/01/2005,06:08,1115.25,1115.25,1115.25,1115.25,32,0
11/01/2005,06:09,1115.25,1115.25,1115.25,1115.25,50,0
11/01/2005,06:10,1115.25,1115.25,1115.25,1115.25,1,0
11/01/2005,06:11,1115.50,1115.75,1115.50,1115.75,435,0
11/01/2005,06:12,1115.75,1115.75,1115.50,1115.50,35,49
11/01/2005,06:13,1115.50,1116.00,1115.50,1115.50,320,293
11/01/2005,06:14,1115.50,1115.50,1115.50,1115.50,0,75
11/01/2005,06:16,1115.25,1115.25,1115.25,1115.25,0,1
11/01/2005,06:17,1115.50,1115.50,1115.50,1115.50,151,0
11/01/2005,06:18,1115.50,1115.50,1115.25,1115.25,69,39
11/01/2005,06:19,1115.50,1115.50,1115.50,1115.50,2,0
11/01/2005,06:20,1115.50,1115.50,1115.50,1115.50,15,0
11/01/2005,06:21,1115.50,1115.50,1115.50,1115.50,125,0
11/01/2005,06:22,1115.50,1115.50,1115.50,1115.50,35,0
11/01/2005,06:23,1115.50,1115.50,1115.25,1115.25,5,35
11/01/2005,06:24,1115.50,1115.50,1115.50,1115.50,17,0
11/01/2005,06:25,1115.25,1115.50,1115.25,1115.50,7,1
11/01/2005,06:26,1115.50,1115.50,1115.50,1115.50,40,0
11/01/2005,06:27,1115.25,1115.50,1115.25,1115.25,8,73
11/01/2005,06:28,1115.25,1115.25,1115.25,1115.25,0,101
11/01/2005,06:29,1115.25,1115.25,1115.25,1115.25,0,5
11/01/2005,06:30,1115.25,1115.25,1115.25,1115.25,0,15
11/01/2005,06:33,1115.25,1115.50,1115.25,1115.25,1,210
11/01/2005,06:34,1115.25,1115.50,1115.25,1115.50,86,16
11/01/2005,06:35,1115.50,1115.50,1115.50,1115.50,18,0
11/01/2005,06:36,1115.50,1115.50,1115.50,1115.50,34,0
11/01/2005,06:37,1115.75,1115.75,1115.50,1115.50,12,20
11/01/2005,06:38,1115.50,1115.50,1115.50,1115.50,0,21
11/01/2005,06:39,1115.50,1115.75,1115.50,1115.50,60,5
11/01/2005,06:40,1115.75,1115.75,1115.75,1115.75,288,0
11/01/2005,06:41,1115.50,1115.75,1115.50,1115.75,83,7
11/01/2005,06:42,1115.75,1115.75,1115.75,1115.75,159,0
11/01/2005,06:43,1115.75,1115.75,1115.75,1115.75,173,0
11/01/2005,06:44,1115.75,1115.75,1115.75,1115.75,10,0
11/01/2005,06:45,1115.50,1115.75,1115.50,1115.75,2,4
11/01/2005,06:46,1115.75,1115.75,1115.50,1115.50,103,104
11/01/2005,06:47,1115.75,1115.75,1115.50,1115.50,1,1
11/01/2005,06:48,1115.75,1115.75,1115.50,1115.50,467,14
11/01/2005,06:49,1115.50,1115.50,1115.50,1115.50,0,59
11/01/2005,06:50,1115.50,1115.75,1115.50,1115.75,51,10
11/01/2005,06:51,1115.50,1115.50,1115.50,1115.50,0,13
11/01/2005,06:52,1115.75,1115.75,1115.50,1115.75,3,11
11/01/2005,06:53,1115.50,1115.75,1115.00,1115.25,82,513
11/01/2005,06:54,1115.00,1115.00,1114.75,1115.00,66,371
11/01/2005,06:55,1115.00,1115.00,1115.00,1115.00,283,0
11/01/2005,06:56,1115.00,1115.00,1114.75,1114.75,79,1
11/01/2005,06:57,1115.00,1115.00,1114.75,1115.00,179,50
11/01/2005,06:58,1114.75,1114.75,1114.75,1114.75,0,66
11/01/2005,06:59,1114.75,1115.00,1114.75,1115.00,3,25
11/01/2005,07:00,1115.00,1115.00,1114.50,1114.50,5,356
11/01/2005,07:01,1114.75,1114.75,1114.50,1114.75,30,6
11/01/2005,07:02,1114.75,1114.75,1114.25,1114.50,208,380
11/01/2005,07:03,1114.50,1114.75,1114.50,1114.75,417,202
11/01/2005,07:04,1114.75,1114.75,1114.75,1114.75,264,0
11/01/2005,07:05,1114.75,1114.75,1114.50,1114.75,113,1
11/01/2005,07:06,1114.75,1114.75,1114.50,1114.50,21,189
11/01/2005,07:07,1114.50,1114.50,1114.25,1114.50,3,43
11/01/2005,07:08,1114.50,1114.50,1114.25,1114.25,6,1
11/01/2005,07:09,1114.50,1114.50,1114.25,1114.25,8,1
11/01/2005,07:10,1114.25,1114.50,1114.25,1114.50,243,100
11/01/2005,07:11,1114.50,1114.75,1114.50,1114.75,44,0
11/01/2005,07:12,1114.50,1114.75,1114.50,1114.75,224,7
11/01/2005,07:13,1115.00,1115.00,1114.75,1114.75,211,21
11/01/2005,07:14,1114.75,1115.00,1114.75,1114.75,7,10
11/01/2005,07:15,1114.75,1115.00,1114.75,1114.75,1,7
11/01/2005,07:16,1115.00,1115.00,1114.75,1114.75,15,340
11/01/2005,07:17,1114.50,1114.50,1114.50,1114.50,0,4
11/01/2005,07:18,1114.75,1114.75,1114.50,1114.75,140,1
11/01/2005,07:19,1114.75,1115.00,1114.75,1115.00,71,55
11/01/2005,07:20,1114.75,1114.75,1114.75,1114.75,0,199
11/01/2005,07:21,1114.75,1114.75,1114.75,1114.75,0,5
11/01/2005,07:22,1114.50,1114.75,1114.50,1114.50,4,5
11/01/2005,07:23,1114.50,1114.50,1114.50,1114.50,0,102
11/01/2005,07:24,1114.50,1114.50,1114.50,1114.50,0,11
11/01/2005,07:25,1114.75,1114.75,1114.50,1114.75,552,20
11/01/2005,07:26,1114.75,1115.00,1114.75,1115.00,49,264
11/01/2005,07:27,1114.75,1114.75,1114.75,1114.75,0,19
11/01/2005,07:28,1114.75,1115.00,1114.50,1114.75,10,294
11/01/2005,07:29,1114.75,1115.00,1114.75,1114.75,187,2
11/01/2005,07:30,1114.75,1115.00,1114.75,1115.00,6,15
11/01/2005,07:31,1115.00,1115.25,1115.00,1115.00,342,1
11/01/2005,07:32,1115.25,1115.25,1115.00,1115.25,20,9
11/01/2005,07:33,1115.25,1115.25,1115.00,1115.00,157,15
11/01/2005,07:34,1115.25,1115.25,1115.25,1115.25,21,0
11/01/2005,07:35,1115.25,1115.25,1115.00,1115.25,135,1
11/01/2005,07:36,1115.25,1115.25,1115.00,1115.00,101,22
11/01/2005,07:37,1115.25,1115.25,1115.25,1115.25,151,0
11/01/2005,07:38,1115.00,1115.00,1115.00,1115.00,0,306
11/01/2005,07:39,1115.00,1115.25,1115.00,1115.25,2,215
11/01/2005,07:40,1115.00,1115.00,1115.00,1115.00,0,65
11/01/2005,07:41,1115.00,1115.00,1115.00,1115.00,0,120
11/01/2005,07:42,1115.00,1115.25,1115.00,1115.00,14,79
11/01/2005,07:43,1115.00,1115.00,1115.00,1115.00,0,15
11/01/2005,07:44,1115.00,1115.00,1115.00,1115.00,0,186
11/01/2005,07:45,1115.00,1115.00,1114.75,1114.75,0,446
11/01/2005,07:46,1115.00,1115.00,1114.75,1114.75,4,9
11/01/2005,07:47,1114.75,1115.00,1114.50,1114.75,42,151
11/01/2005,07:48,1114.75,1115.00,1114.75,1114.75,101,11
11/01/2005,07:49,1115.00,1115.00,1114.75,1114.75,43,1
11/01/2005,07:50,1114.75,1115.00,1114.75,1114.75,1,40
11/01/2005,07:51,1114.75,1114.75,1114.75,1114.75,0,62
11/01/2005,07:52,1114.75,1114.75,1114.75,1114.75,0,1
11/01/2005,07:53,1114.75,1114.75,1114.50,1114.75,154,22
11/01/2005,07:54,1114.75,1115.00,1114.75,1114.75,2,9
11/01/2005,07:55,1114.75,1115.00,1114.75,1115.00,1,2
11/01/2005,07:56,1115.00,1115.00,1115.00,1115.00,1,0
11/01/2005,07:57,1114.75,1114.75,1114.75,1114.75,0,12
11/01/2005,07:58,1114.75,1115.00,1114.75,1114.75,6,3
11/01/2005,07:59,1114.75,1115.00,1114.75,1115.00,199,45
11/01/2005,08:00,1115.00,1115.25,1115.00,1115.00,235,101
11/01/2005,08:01,1115.00,1115.00,1114.75,1115.00,32,111
11/01/2005,08:02,1115.00,1115.00,1114.75,1114.75,53,10
11/01/2005,08:03,1114.75,1115.00,1114.75,1114.75,20,48
11/01/2005,08:04,1115.00,1115.25,1115.00,1115.25,128,0
11/01/2005,08:05,1115.00,1115.00,1114.75,1115.00,1,35
11/01/2005,08:06,1115.00,1115.00,1114.75,1115.00,78,7
11/01/2005,08:07,1115.00,1115.00,1114.75,1114.75,39,8
11/01/2005,08:08,1114.75,1115.00,1114.75,1114.75,10,6
11/01/2005,08:09,1115.00,1115.00,1115.00,1115.00,49,0
11/01/2005,08:10,1114.75,1115.00,1114.75,1114.75,1,34
11/01/2005,08:11,1114.75,1114.75,1114.75,1114.75,0,413
11/01/2005,08:12,1114.75,1114.75,1114.50,1114.75,1,158
11/01/2005,08:13,1114.50,1114.75,1114.50,1114.75,378,157
11/01/2005,08:14,1114.75,1114.75,1114.50,1114.75,158,3
11/01/2005,08:15,1114.75,1115.00,1114.75,1115.00,101,0
11/01/2005,08:16,1114.75,1114.75,1114.75,1114.75,0,8
11/01/2005,08:17,1114.75,1115.00,1114.75,1115.00,319,9
11/01/2005,08:18,1114.75,1115.00,1114.75,1115.00,6,15
11/01/2005,08:19,1114.75,1115.00,1114.75,1115.00,152,11
11/01/2005,08:20,1115.00,1115.00,1114.75,1114.75,3,14
11/01/2005,08:21,1114.75,1115.00,1114.75,1114.75,201,13
11/01/2005,08:22,1115.00,1115.00,1114.75,1114.75,6,10
11/01/2005,08:23,1115.00,1115.25,1114.75,1115.00,263,101
11/01/2005,08:24,1115.00,1115.25,1115.00,1115.00,1,383
11/01/2005,08:25,1115.00,1115.25,1115.00,1115.25,111,68
11/01/2005,08:26,1115.25,1115.50,1115.00,1115.25,281,325
11/01/2005,08:27,1115.25,1115.25,1115.00,1115.00,5,495
11/01/2005,08:28,1115.00,1115.25,1115.00,1115.00,27,167
11/01/2005,08:29,1115.00,1115.00,1114.75,1115.00,46,223
11/01/2005,08:30,1114.75,1115.00,1114.25,1114.50,323,793
11/01/2005,08:31,1114.50,1114.50,1113.75,1114.25,2268,2807
11/01/2005,08:32,1114.25,1114.50,1113.75,1114.00,1037,2245
11/01/2005,08:33,1114.00,1114.75,1114.00,1114.75,1547,784
11/01/2005,08:34,1114.50,1115.00,1114.25,1115.00,1937,1054
11/01/2005,08:35,1115.00,1115.00,1114.00,1114.00,433,1530
11/01/2005,08:36,1114.25,1114.25,1113.50,1113.50,344,2311
11/01/2005,08:37,1113.50,1114.00,1113.25,1113.25,1451,2009
11/01/2005,08:38,1113.50,1114.25,1113.50,1114.00,3266,1429
11/01/2005,08:39,1114.00,1115.25,1113.75,1115.00,5355,498
11/01/2005,08:40,1115.00,1115.50,1114.75,1115.00,2310,2034
11/01/2005,08:41,1115.25,1115.50,1114.50,1115.25,2986,1722
11/01/2005,08:42,1115.00,1115.25,1114.75,1115.00,1182,951
11/01/2005,08:43,1114.75,1115.25,1114.50,1114.75,1238,1282
11/01/2005,08:44,1114.75,1114.75,1114.00,1114.00,966,2718
11/01/2005,08:45,1114.25,1114.50,1113.75,1114.00,1189,2374
11/01/2005,08:46,1113.75,1114.00,1113.25,1113.25,574,3267
11/01/2005,08:47,1113.50,1114.00,1113.25,1114.00,1948,1390
11/01/2005,08:48,1114.00,1114.00,1113.25,1113.75,679,1726
11/01/2005,08:49,1113.75,1114.00,1113.25,1113.75,1982,1353
11/01/2005,08:50,1114.00,1114.50,1113.75,1114.50,1577,760
11/01/2005,08:51,1114.50,1114.75,1113.75,1113.75,1853,1724
11/01/2005,08:52,1113.75,1114.00,1113.25,1113.50,427,1624
11/01/2005,08:53,1113.50,1113.50,1112.50,1113.00,812,5504
11/01/2005,08:54,1112.75,1113.00,1112.50,1112.75,874,2518
11/01/2005,08:55,1112.75,1113.00,1112.25,1112.75,3170,2661
11/01/2005,08:56,1112.75,1113.00,1112.50,1112.50,761,1040
11/01/2005,08:57,1112.50,1113.25,1112.50,1112.75,1582,1304
11/01/2005,08:58,1112.75,1113.00,1112.50,1112.50,218,2043
11/01/2005,08:59,1112.75,1113.50,1112.50,1113.25,2166,1840
11/01/2005,09:00,1113.00,1113.00,1112.25,1112.50,345,1693
11/01/2005,09:01,1112.75,1113.00,1111.25,1111.50,2752,7424
11/01/2005,09:02,1111.50,1112.50,1111.00,1112.25,3886,3457
11/01/2005,09:03,1112.25,1112.75,1111.75,1112.25,2602,1794
11/01/2005,09:04,1112.25,1112.75,1112.00,1112.50,1244,909
11/01/2005,09:05,1112.50,1113.25,1112.25,1112.75,2622,1887
11/01/2005,09:06,1112.75,1113.25,1112.50,1112.75,1478,822
11/01/2005,09:07,1112.75,1113.25,1112.75,1113.25,1414,718
11/01/2005,09:08,1113.25,1113.75,1113.00,1113.75,2797,387
11/01/2005,09:09,1113.75,1113.75,1113.25,1113.75,944,2136
11/01/2005,09:10,1113.50,1113.75,1113.25,1113.50,1016,1394
11/01/2005,09:11,1113.75,1113.75,1112.50,1113.00,735,2569
11/01/2005,09:12,1112.75,1113.00,1112.25,1112.25,351,1166
11/01/2005,09:13,1112.25,1112.75,1112.25,1112.50,2260,879
11/01/2005,09:14,1112.75,1113.00,1112.50,1112.50,420,929
11/01/2005,09:15,1112.50,1112.50,1112.00,1112.00,467,1230
11/01/2005,09:16,1112.00,1112.50,1112.00,1112.50,865,650
11/01/2005,09:17,1112.50,1112.75,1112.25,1112.75,1379,828
11/01/2005,09:18,1112.50,1112.75,1112.25,1112.50,281,436
11/01/2005,09:19,1112.50,1113.00,1112.50,1112.75,657,809
11/01/2005,09:20,1112.75,1113.00,1112.25,1112.75,778,553
11/01/2005,09:21,1113.00,1113.00,1111.75,1111.75,327,2167
11/01/2005,09:22,1111.75,1112.50,1111.50,1112.50,2326,1614
11/01/2005,09:23,1112.50,1112.50,1112.00,1112.00,434,1477
11/01/2005,09:24,1112.00,1112.50,1111.75,1112.25,722,384
11/01/2005,09:25,1112.25,1112.75,1112.25,1112.50,1055,428
11/01/2005,09:26,1112.50,1112.50,1111.75,1112.00,461,1381
11/01/2005,09:27,1111.75,1112.25,1111.75,1112.00,229,825
11/01/2005,09:28,1112.00,1112.75,1112.00,1112.50,1063,407
11/01/2005,09:29,1112.50,1112.75,1112.00,1112.25,355,1231
11/01/2005,09:30,1112.00,1113.00,1111.75,1113.00,2376,1365
11/01/2005,09:31,1113.00,1113.75,1112.75,1113.25,3354,1898
11/01/2005,09:32,1113.25,1113.25,1112.50,1112.75,574,910
11/01/2005,09:33,1112.75,1113.00,1112.50,1112.75,937,911
11/01/2005,09:34,1112.75,1113.00,1112.00,1112.00,951,1819
11/01/2005,09:35,1112.25,1112.50,1112.00,1112.25,1059,1337
11/01/2005,09:36,1112.25,1112.50,1112.00,1112.25,233,747
11/01/2005,09:37,1112.50,1112.75,1112.25,1112.50,371,110
11/01/2005,09:38,1112.50,1112.75,1112.25,1112.75,218,115
11/01/2005,09:39,1112.75,1113.00,1112.25,1112.75,963,800
11/01/2005,09:40,1112.50,1113.00,1112.25,1112.50,218,500
11/01/2005,09:41,1112.50,1113.50,1112.50,1113.50,2368,556
11/01/2005,09:42,1113.50,1113.50,1113.00,1113.50,1120,1293
11/01/2005,09:43,1113.50,1113.50,1113.25,1113.50,2045,94
11/01/2005,09:44,1113.50,1114.00,1113.00,1113.50,1845,1434
11/01/2005,09:45,1113.75,1113.75,1112.50,1112.50,57,2172
11/01/2005,09:46,1112.75,1112.75,1111.50,1111.50,1760,4311
11/01/2005,09:47,1111.75,1112.50,1111.75,1112.25,934,216
11/01/2005,09:48,1112.25,1113.25,1112.25,1112.75,1874,1158
11/01/2005,09:49,1113.00,1113.00,1112.25,1112.75,164,814
11/01/2005,09:50,1112.75,1113.00,1112.50,1112.75,327,221
11/01/2005,09:51,1112.50,1113.00,1112.50,1112.75,631,108
11/01/2005,09:52,1112.75,1113.25,1112.75,1112.75,438,363
11/01/2005,09:53,1113.00,1113.25,1112.75,1113.00,233,182
11/01/2005,09:54,1112.75,1114.25,1112.75,1113.75,3397,1590
11/01/2005,09:55,1113.50,1114.25,1113.50,1114.00,1056,405
11/01/2005,09:56,1113.75,1114.75,1113.75,1114.00,1972,1365
11/01/2005,09:57,1114.25,1114.75,1114.00,1114.25,841,1335
11/01/2005,09:58,1114.00,1114.25,1113.75,1114.25,1639,749
11/01/2005,09:59,1114.00,1114.25,1114.00,1114.00,45,118
11/01/2005,10:00,1114.00,1114.50,1114.00,1114.25,665,423
11/01/2005,10:01,1114.00,1114.25,1113.50,1113.75,552,2070
11/01/2005,10:02,1113.75,1113.75,1113.00,1113.50,734,3055
11/01/2005,10:03,1113.75,1114.00,1113.50,1114.00,638,498
11/01/2005,10:04,1114.00,1114.25,1113.50,1113.50,1501,827
11/01/2005,10:05,1113.50,1114.00,1113.50,1114.00,1007,280
11/01/2005,10:06,1114.00,1114.00,1113.75,1113.75,42,385
11/01/2005,10:07,1113.75,1113.75,1113.25,1113.50,325,675
11/01/2005,10:08,1113.50,1113.75,1113.25,1113.50,417,260
11/01/2005,10:09,1113.25,1113.25,1112.75,1113.00,623,1302
11/01/2005,10:10,1113.00,1113.25,1112.75,1113.25,579,132
11/01/2005,10:11,1113.25,1113.50,1112.75,1113.00,252,956
11/01/2005,10:12,1112.75,1113.25,1112.75,1113.25,420,101
11/01/2005,10:13,1113.00,1113.25,1112.75,1113.25,156,389
11/01/2005,10:14,1113.25,1113.50,1113.00,1113.25,609,333
11/01/2005,10:15,1113.25,1113.25,1113.00,1113.25,19,299
11/01/2005,10:16,1113.25,1113.25,1112.75,1113.00,262,1004
11/01/2005,10:17,1113.00,1113.25,1113.00,1113.00,323,39
11/01/2005,10:18,1113.25,1113.50,1113.00,1113.25,278,38
11/01/2005,10:19,1113.25,1113.75,1113.25,1113.50,1006,161
11/01/2005,10:20,1113.50,1113.50,1113.25,1113.50,47,391
11/01/2005,10:21,1113.25,1113.50,1113.00,1113.00,23,483
11/01/2005,10:22,1113.00,1113.00,1112.50,1113.00,111,290
11/01/2005,10:23,1113.00,1113.00,1112.75,1113.00,38,233
11/01/2005,10:24,1112.75,1113.00,1112.50,1112.75,220,328
11/01/2005,10:25,1112.50,1113.00,1112.50,1113.00,176,41
11/01/2005,10:26,1112.75,1113.00,1112.75,1113.00,61,26
11/01/2005,10:27,1112.75,1113.50,1112.75,1113.25,606,192
11/01/2005,10:28,1113.50,1113.50,1113.00,1113.00,11,319
11/01/2005,10:29,1113.00,1113.25,1112.75,1113.00,195,366
11/01/2005,10:30,1113.00,1113.00,1112.50,1112.50,83,425
11/01/2005,10:31,1112.50,1112.75,1112.50,1112.50,351,469
11/01/2005,10:32,1112.50,1113.50,1112.50,1113.25,1541,170
11/01/2005,10:33,1113.25,1113.25,1113.00,1113.00,55,62
11/01/2005,10:34,1113.25,1113.25,1113.00,1113.25,317,28
11/01/2005,10:35,1113.50,1113.50,1113.00,1113.25,268,240
11/01/2005,10:36,1113.25,1113.75,1113.25,1113.50,1724,419
11/01/2005,10:37,1113.50,1113.50,1113.25,1113.25,176,18
11/01/2005,10:38,1113.50,1113.50,1113.00,1113.00,25,482
11/01/2005,10:39,1113.00,1113.00,1112.75,1113.00,14,358
11/01/2005,10:40,1113.00,1113.25,1112.75,1113.25,401,25
11/01/2005,10:41,1113.25,1113.50,1112.50,1112.75,140,632
11/01/2005,10:42,1112.75,1112.75,1112.25,1112.50,125,593
11/01/2005,10:43,1112.75,1113.00,1112.50,1113.00,109,68
11/01/2005,10:44,1113.00,1113.00,1112.50,1112.50,36,482
11/01/2005,10:45,1112.75,1112.75,1112.25,1112.50,933,956
11/01/2005,10:46,1112.50,1112.75,1112.50,1112.50,211,22
11/01/2005,10:47,1112.75,1112.75,1112.50,1112.75,545,40
11/01/2005,10:48,1112.50,1112.75,1112.50,1112.50,48,17
11/01/2005,10:49,1112.50,1113.25,1112.50,1113.00,1060,223
11/01/2005,10:50,1113.25,1113.25,1112.75,1112.75,209,553
11/01/2005,10:51,1112.75,1113.00,1112.50,1112.75,20,264
11/01/2005,10:52,1112.50,1113.25,1112.50,1113.25,1072,125
11/01/2005,10:53,1113.00,1113.25,1113.00,1113.25,437,16
11/01/2005,10:54,1113.25,1113.25,1113.00,1113.25,384,76
11/01/2005,10:55,1113.00,1113.50,1113.00,1113.50,898,408
11/01/2005,10:56,1113.25,1113.50,1113.00,1113.25,31,299
11/01/2005,10:57,1113.25,1113.25,1112.75,1113.00,295,110
11/01/2005,10:58,1113.00,1113.25,1112.75,1113.00,219,103
11/01/2005,10:59,1113.25,1113.25,1113.00,1113.00,200,174
11/01/2005,11:00,1113.00,1113.25,1112.75,1113.00,162,140
11/01/2005,11:01,1113.00,1113.25,1112.75,1113.00,24,555
11/01/2005,11:02,1113.00,1113.75,1112.75,1113.50,1139,167
11/01/2005,11:03,1113.50,1113.75,1113.50,1113.50,77,561
11/01/2005,11:04,1113.50,1113.75,1113.50,1113.50,998,97
11/01/2005,11:05,1113.75,1114.00,1113.25,1113.50,211,354
11/01/2005,11:06,1113.50,1113.75,1113.25,1113.50,238,161
11/01/2005,11:07,1113.50,1113.50,1113.25,1113.50,17,6
11/01/2005,11:08,1113.25,1113.50,1113.00,1113.00,25,298
11/01/2005,11:09,1113.00,1113.00,1112.50,1113.00,24,782
11/01/2005,11:10,1112.75,1113.25,1112.75,1113.00,994,229
11/01/2005,11:11,1113.00,1113.50,1113.00,1113.50,237,57
11/01/2005,11:12,1113.50,1113.75,1113.25,1113.75,600,843
11/01/2005,11:13,1113.75,1114.00,1113.25,1113.50,161,933
11/01/2005,11:14,1113.25,1113.50,1113.25,1113.25,429,64
11/01/2005,11:15,1113.25,1113.50,1113.25,1113.50,28,25
11/01/2005,11:16,1113.50,1113.50,1112.75,1113.00,90,788
11/01/2005,11:17,1113.00,1113.25,1112.75,1113.00,24,153
11/01/2005,11:18,1112.75,1113.00,1112.75,1113.00,142,140
11/01/2005,11:19,1113.00,1113.25,1112.75,1113.00,121,85
11/01/2005,11:20,1112.75,1113.00,1112.75,1113.00,161,12
11/01/2005,11:21,1112.75,1113.25,1112.75,1113.25,251,206
11/01/2005,11:22,1113.00,1113.25,1112.50,1112.75,592,512
11/01/2005,11:23,1112.75,1112.75,1112.50,1112.75,42,228
11/01/2005,11:24,1112.75,1112.75,1112.50,1112.75,417,155
11/01/2005,11:25,1112.75,1113.00,1112.50,1112.50,376,458
11/01/2005,11:26,1112.50,1112.75,1112.50,1112.75,243,28
11/01/2005,11:27,1112.50,1112.50,1112.25,1112.50,285,718
11/01/2005,11:28,1112.75,1113.00,1112.50,1112.75,122,150
11/01/2005,11:29,1112.75,1113.00,1112.75,1112.75,1,51
11/01/2005,11:30,1112.75,1113.00,1112.75,1112.75,4,518
11/01/2005,11:31,1112.75,1112.75,1112.50,1112.50,307,408
11/01/2005,11:32,1112.50,1112.75,1112.50,1112.75,41,62
11/01/2005,11:33,1112.75,1112.75,1112.50,1112.50,108,167
11/01/2005,11:34,1112.75,1112.75,1112.50,1112.75,51,188
11/01/2005,11:35,1112.50,1112.75,1112.50,1112.75,216,103
11/01/2005,11:36,1112.75,1112.75,1112.50,1112.50,147,556
11/01/2005,11:37,1112.50,1113.25,1112.50,1113.25,696,165
11/01/2005,11:38,1113.00,1113.50,1113.00,1113.25,489,683
11/01/2005,11:39,1113.25,1113.25,1113.00,1113.25,35,204
11/01/2005,11:40,1113.25,1113.25,1113.00,1113.25,59,11
11/01/2005,11:41,1113.00,1113.25,1113.00,1113.25,7,260
11/01/2005,11:42,1113.00,1113.25,1113.00,1113.00,94,265
11/01/2005,11:43,1113.25,1113.25,1112.75,1113.00,34,47
11/01/2005,11:44,1112.75,1113.25,1112.75,1113.00,91,160
11/01/2005,11:45,1113.00,1113.00,1113.00,1113.00,0,73
11/01/2005,11:46,1113.00,1113.25,1112.75,1113.00,489,98
11/01/2005,11:47,1113.00,1113.25,1113.00,1113.00,18,96
11/01/2005,11:48,1113.25,1113.25,1112.75,1113.25,94,205
11/01/2005,11:49,1113.00,1113.25,1113.00,1113.25,16,75
11/01/2005,11:50,1113.25,1113.25,1113.00,1113.00,323,17
11/01/2005,11:51,1113.25,1113.25,1113.00,1113.25,26,34
11/01/2005,11:52,1113.25,1113.25,1113.00,1113.00,40,332
11/01/2005,11:53,1113.00,1113.00,1112.75,1112.75,16,231
11/01/2005,11:54,1112.75,1113.00,1112.50,1112.75,23,302
11/01/2005,11:55,1112.75,1112.75,1112.50,1112.75,26,9
11/01/2005,11:56,1112.50,1112.75,1112.50,1112.50,58,82
11/01/2005,11:57,1112.50,1112.75,1112.50,1112.75,16,150
11/01/2005,11:58,1112.50,1112.75,1112.50,1112.50,3,415
11/01/2005,11:59,1112.50,1112.50,1112.50,1112.50,0,131
11/01/2005,12:00,1112.75,1113.00,1112.50,1112.75,316,12
11/01/2005,12:01,1112.75,1113.25,1112.75,1112.75,319,9
11/01/2005,12:02,1113.00,1113.25,1112.75,1113.25,155,3
11/01/2005,12:03,1113.00,1113.25,1113.00,1113.00,12,160
11/01/2005,12:04,1113.00,1113.00,1112.75,1112.75,27,139
11/01/2005,12:05,1113.00,1113.25,1112.75,1113.00,316,13
11/01/2005,12:06,1113.00,1113.25,1112.75,1112.75,134,399
11/01/2005,12:07,1113.00,1113.25,1112.75,1113.25,486,339
11/01/2005,12:08,1113.00,1113.25,1113.00,1113.25,321,86
11/01/2005,12:09,1113.00,1113.25,1113.00,1113.25,14,7
11/01/2005,12:10,1113.00,1113.00,1112.75,1112.75,0,175
11/01/2005,12:11,1113.00,1113.00,1113.00,1113.00,368,0
11/01/2005,12:12,1113.25,1113.25,1113.00,1113.00,6,11
11/01/2005,12:13,1113.25,1113.25,1113.00,1113.00,29,9
11/01/2005,12:14,1113.00,1113.00,1112.75,1112.75,4,430
11/01/2005,12:15,1112.75,1113.00,1112.75,1112.75,33,61
11/01/2005,12:16,1113.00,1113.00,1112.75,1113.00,103,34
11/01/2005,12:17,1112.75,1113.00,1112.50,1113.00,220,339
11/01/2005,12:18,1112.75,1113.00,1112.75,1112.75,30,254
11/01/2005,12:19,1112.75,1113.00,1112.75,1112.75,38,15
11/01/2005,12:20,1112.75,1113.00,1112.75,1112.75,19,219
11/01/2005,12:21,1112.75,1112.75,1112.50,1112.75,142,22
11/01/2005,12:22,1112.75,1113.00,1112.50,1113.00,194,6
11/01/2005,12:23,1113.00,1113.25,1113.00,1113.25,760,43
11/01/2005,12:24,1113.25,1113.25,1113.00,1113.25,15,111
11/01/2005,12:25,1113.25,1113.25,1112.75,1113.00,290,262
11/01/2005,12:26,1113.25,1113.25,1112.75,1112.75,6,106
11/01/2005,12:27,1113.00,1113.00,1112.75,1113.00,21,18
11/01/2005,12:28,1113.00,1113.00,1112.50,1112.50,40,143
11/01/2005,12:29,1112.50,1112.75,1112.25,1112.25,20,852
11/01/2005,12:30,1112.25,1112.50,1112.00,1112.25,864,749
11/01/2005,12:31,1112.50,1112.50,1112.00,1112.25,209,199
11/01/2005,12:32,1112.50,1112.50,1112.25,1112.50,204,503
11/01/2005,12:33,1112.50,1112.50,1112.25,1112.25,166,31
11/01/2005,12:34,1112.25,1112.50,1112.25,1112.25,9,40
11/01/2005,12:35,1112.25,1112.75,1112.25,1112.25,274,1178
11/01/2005,12:36,1112.25,1112.50,1112.00,1112.50,641,90
11/01/2005,12:37,1112.50,1112.50,1112.25,1112.50,126,11
11/01/2005,12:38,1112.50,1112.50,1112.25,1112.50,92,511
11/01/2005,12:39,1112.25,1112.50,1112.25,1112.25,493,39
11/01/2005,12:40,1112.25,1112.50,1112.25,1112.50,138,11
11/01/2005,12:41,1112.50,1112.75,1112.25,1112.50,154,34
11/01/2005,12:42,1112.50,1112.75,1112.25,1112.50,171,178
11/01/2005,12:43,1112.50,1112.75,1112.00,1112.50,280,390
11/01/2005,12:44,1112.50,1112.75,1112.25,1112.50,364,264
11/01/2005,12:45,1112.50,1113.00,1112.50,1112.75,467,290
11/01/2005,12:46,1113.00,1113.00,1112.75,1112.75,32,300
11/01/2005,12:47,1113.00,1113.00,1112.50,1112.50,42,645
11/01/2005,12:48,1112.75,1112.75,1112.50,1112.50,82,398
11/01/2005,12:49,1112.50,1112.75,1112.50,1112.50,2,171
11/01/2005,12:50,1112.50,1112.75,1112.50,1112.50,575,14
11/01/2005,12:51,1112.50,1112.75,1112.50,1112.75,28,212
11/01/2005,12:52,1112.75,1112.75,1112.50,1112.75,4,14
11/01/2005,12:53,1112.50,1112.75,1112.50,1112.75,417,47
11/01/2005,12:54,1112.75,1113.00,1112.50,1113.00,148,17
11/01/2005,12:55,1112.75,1113.00,1112.75,1112.75,22,32
11/01/2005,12:56,1112.75,1113.00,1112.75,1112.75,27,60
11/01/2005,12:57,1112.75,1113.00,1112.75,1113.00,3,44
11/01/2005,12:58,1112.75,1113.00,1112.75,1112.75,244,20
11/01/2005,12:59,1112.75,1113.00,1112.50,1112.75,85,497
11/01/2005,13:00,1112.75,1113.00,1112.50,1112.75,310,216
11/01/2005,13:01,1112.75,1113.00,1112.25,1112.25,41,1337
11/01/2005,13:02,1112.25,1113.00,1112.25,1112.50,287,380
11/01/2005,13:03,1112.75,1113.00,1112.50,1112.75,340,71
11/01/2005,13:04,1113.00,1113.00,1112.75,1112.75,63,262
11/01/2005,13:05,1112.75,1113.00,1112.75,1112.75,2,19
11/01/2005,13:06,1112.75,1113.00,1112.75,1113.00,515,155
11/01/2005,13:07,1113.00,1113.00,1112.50,1113.00,543,244
11/01/2005,13:08,1113.00,1113.00,1112.50,1112.50,52,941
11/01/2005,13:09,1112.50,1112.75,1112.00,1112.25,701,1709
11/01/2005,13:10,1112.25,1112.75,1112.25,1112.75,935,83
11/01/2005,13:11,1112.75,1112.75,1112.25,1112.25,9,443
11/01/2005,13:12,1112.00,1113.00,1112.00,1112.75,616,195
11/01/2005,13:13,1112.75,1112.75,1112.25,1112.25,32,207
11/01/2005,13:14,1112.25,1112.25,1111.75,1112.00,276,1659
11/01/2005,13:15,1112.00,1112.25,1111.75,1111.75,520,221
11/01/2005,13:16,1112.00,1112.00,1111.25,1112.00,403,862
11/01/2005,13:17,1111.75,1112.00,1111.00,1111.25,347,956
11/01/2005,13:18,1111.25,1111.75,1111.00,1111.50,526,754
11/01/2005,13:19,1111.50,1113.25,1111.25,1112.75,3133,1340
11/01/2005,13:20,1113.25,1114.75,1112.75,1114.25,5554,2680
11/01/2005,13:21,1114.25,1115.75,1114.25,1115.50,8172,3947
11/01/2005,13:22,1115.50,1115.75,1114.50,1115.50,4601,4601
11/01/2005,13:23,1115.25,1116.75,1115.00,1116.00,9139,4510
11/01/2005,13:24,1116.00,1116.00,1114.25,1114.50,2045,5112
11/01/2005,13:25,1114.25,1115.25,1113.50,1115.25,3897,2834
11/01/2005,13:26,1115.25,1115.75,1114.25,1114.50,1893,4016
11/01/2005,13:27,1114.50,1115.75,1114.00,1115.25,3000,1969
11/01/2005,13:28,1115.50,1115.75,1114.50,1114.75,1406,2227
11/01/2005,13:29,1114.75,1115.50,1114.50,1115.25,1471,1219
11/01/2005,13:30,1115.25,1116.00,1114.75,1116.00,2883,1237
11/01/2005,13:31,1115.75,1117.50,1115.50,1117.00,7511,2791
11/01/2005,13:32,1117.00,1117.50,1116.25,1116.50,3899,3719
11/01/2005,13:33,1116.75,1117.00,1115.50,1115.75,1967,3125
11/01/2005,13:34,1115.50,1116.00,1114.75,1114.75,1471,3334
11/01/2005,13:35,1115.00,1115.50,1114.50,1115.50,1800,1840
11/01/2005,13:36,1115.25,1116.00,1115.25,1115.50,1939,1894
11/01/2005,13:37,1115.50,1115.50,1114.75,1115.25,1496,1872
11/01/2005,13:38,1115.25,1115.50,1114.25,1114.50,915,2052
11/01/2005,13:39,1114.50,1114.75,1113.25,1113.75,1179,2904
11/01/2005,13:40,1113.75,1114.00,1112.50,1113.50,3054,3771
11/01/2005,13:41,1113.50,1113.75,1112.75,1113.50,992,2230
11/01/2005,13:42,1113.25,1114.00,1113.25,1113.75,1280,1085
11/01/2005,13:43,1113.75,1114.25,1113.50,1114.00,906,1127
11/01/2005,13:44,1114.00,1114.00,1112.75,1113.25,1027,2775
11/01/2005,13:45,1113.25,1113.75,1112.75,1113.50,970,1402
11/01/2005,13:46,1113.75,1113.75,1113.00,1113.00,611,612
11/01/2005,13:47,1113.00,1113.25,1112.50,1112.75,874,1905
11/01/2005,13:48,1113.00,1113.00,1111.75,1111.75,1036,4380
11/01/2005,13:49,1112.00,1112.50,1111.50,1112.50,2437,2410
11/01/2005,13:50,1112.75,1113.50,1112.50,1112.75,1524,2385
11/01/2005,13:51,1112.75,1113.50,1112.75,1113.00,917,733
11/01/2005,13:52,1113.00,1113.00,1112.00,1112.50,813,3054
11/01/2005,13:53,1112.75,1113.25,1112.25,1113.00,1223,837
11/01/2005,13:54,1113.00,1113.25,1112.50,1112.50,573,935
11/01/2005,13:55,1112.75,1113.00,1112.50,1113.00,413,520
11/01/2005,13:56,1113.00,1113.25,1112.25,1113.00,877,889
11/01/2005,13:57,1113.00,1113.50,1112.50,1113.50,1556,628
11/01/2005,13:58,1113.50,1113.50,1112.00,1112.50,631,2229
11/01/2005,13:59,1112.50,1112.75,1112.00,1112.25,787,864
11/01/2005,14:00,1112.50,1112.75,1111.50,1112.00,1649,3924
11/01/2005,14:01,1112.00,1112.25,1111.75,1112.00,1012,1388
11/01/2005,14:02,1112.25,1112.25,1111.25,1111.50,1167,2553
11/01/2005,14:03,1111.75,1112.50,1111.50,1112.25,1429,784
11/01/2005,14:04,1112.00,1113.50,1112.00,1113.25,3342,1748
11/01/2005,14:05,1113.25,1113.25,1112.25,1112.25,1212,1931
11/01/2005,14:06,1112.50,1112.75,1111.75,1112.25,1107,1859
11/01/2005,14:07,1112.00,1112.00,1111.25,1111.50,942,1657
11/01/2005,14:08,1111.50,1112.25,1111.25,1111.25,1569,1429
11/01/2005,14:09,1111.25,1112.00,1110.75,1111.75,5050,3897
11/01/2005,14:10,1111.75,1112.00,1111.25,1111.50,436,1200
11/01/2005,14:11,1111.75,1111.75,1111.25,1111.75,424,628
11/01/2005,14:12,1111.50,1111.75,1111.25,1111.50,281,1127
11/01/2005,14:13,1111.50,1112.50,1111.25,1112.25,1838,852
11/01/2005,14:14,1112.25,1112.50,1111.75,1111.75,720,928
11/01/2005,14:15,1111.50,1112.00,1111.50,1112.00,386,203
11/01/2005,14:16,1112.00,1112.25,1111.75,1112.25,396,45
11/01/2005,14:17,1112.25,1113.00,1112.25,1112.75,1917,581
11/01/2005,14:18,1112.50,1112.75,1112.25,1112.25,226,628
11/01/2005,14:19,1112.25,1112.50,1111.75,1112.00,387,795
11/01/2005,14:20,1112.25,1112.50,1111.75,1111.75,396,925
11/01/2005,14:21,1111.50,1112.50,1111.50,1112.25,685,242
11/01/2005,14:22,1112.25,1113.00,1112.25,1112.75,2152,644
11/01/2005,14:23,1112.75,1113.75,1112.50,1113.50,5387,1460
11/01/2005,14:24,1113.50,1113.75,1112.75,1113.25,1331,2270
11/01/2005,14:25,1113.00,1113.50,1112.75,1113.00,363,916
11/01/2005,14:26,1112.75,1113.00,1112.50,1113.00,299,1208
11/01/2005,14:27,1112.75,1113.25,1112.75,1113.00,468,1861
11/01/2005,14:28,1112.75,1113.00,1112.25,1112.50,342,815
11/01/2005,14:29,1112.50,1113.00,1112.50,1112.75,215,473
11/01/2005,14:30,1112.50,1113.00,1112.50,1113.00,1171,163
11/01/2005,14:31,1113.00,1113.75,1112.75,1113.75,2490,948
11/01/2005,14:32,1113.75,1114.25,1113.50,1114.00,3028,2225
11/01/2005,14:33,1113.75,1114.25,1113.50,1113.50,538,740
11/01/2005,14:34,1113.75,1113.75,1113.00,1113.00,435,2268
11/01/2005,14:35,1113.00,1113.50,1113.00,1113.25,662,842
11/01/2005,14:36,1113.50,1113.75,1113.25,1113.75,1118,582
11/01/2005,14:37,1113.75,1113.75,1113.25,1113.25,581,1038
11/01/2005,14:38,1113.00,1113.50,1113.00,1113.00,224,200
11/01/2005,14:39,1113.25,1113.50,1113.00,1113.50,732,148
11/01/2005,14:40,1113.25,1113.50,1112.75,1113.00,554,2343
11/01/2005,14:41,1112.75,1113.25,1112.50,1113.25,1315,856
11/01/2005,14:42,1113.00,1113.00,1112.50,1112.75,518,1926
11/01/2005,14:43,1112.75,1113.00,1112.50,1113.00,315,396
11/01/2005,14:44,1113.00,1113.00,1112.50,1112.50,388,1225
11/01/2005,14:45,1112.50,1113.75,1112.50,1113.50,4304,1865
11/01/2005,14:46,1113.75,1113.75,1113.25,1113.25,1238,1813
11/01/2005,14:47,1113.25,1113.75,1113.00,1113.00,1243,1593
11/01/2005,14:48,1113.25,1113.25,1113.00,1113.25,816,193
11/01/2005,14:49,1113.50,1113.50,1113.00,1113.00,270,682
11/01/2005,14:50,1113.00,1113.00,1112.50,1112.50,75,3911
11/01/2005,14:51,1112.50,1113.25,1112.25,1112.75,1890,1982
11/01/2005,14:52,1113.00,1113.00,1112.25,1112.50,566,1419
11/01/2005,14:53,1112.50,1112.75,1112.25,1112.50,95,372
11/01/2005,14:54,1112.50,1112.75,1112.25,1112.50,504,2264
11/01/2005,14:55,1112.50,1112.50,1112.00,1112.50,804,1343
11/01/2005,14:56,1112.25,1112.75,1112.25,1112.50,1183,1247
11/01/2005,14:57,1112.25,1112.50,1112.25,1112.50,330,973
11/01/2005,14:58,1112.50,1112.50,1111.75,1112.25,1044,2067
11/01/2005,14:59,1112.00,1112.25,1111.75,1112.25,971,1206
11/01/2005,15:00,1112.00,1112.25,1111.50,1111.75,3786,2391
11/01/2005,15:01,1111.75,1112.75,1111.75,1112.25,3388,4039
11/01/2005,15:02,1112.25,1112.50,1112.25,1112.50,615,1625
11/01/2005,15:03,1112.25,1112.75,1112.25,1112.75,1686,419
11/01/2005,15:04,1112.75,1112.75,1112.50,1112.50,381,150
11/01/2005,15:05,1112.50,1112.75,1112.50,1112.75,188,104
11/01/2005,15:06,1112.50,1112.75,1112.50,1112.75,430,252
11/01/2005,15:07,1112.75,1112.75,1112.50,1112.50,760,235
11/01/2005,15:08,1112.75,1113.00,1112.75,1112.75,407,464
11/01/2005,15:09,1112.75,1113.00,1112.75,1113.00,242,443
11/01/2005,15:10,1113.00,1113.00,1112.75,1113.00,477,478
11/01/2005,15:11,1113.00,1113.50,1112.75,1113.50,2522,1460
11/01/2005,15:12,1113.50,1113.50,1113.25,1113.25,115,1017
11/01/2005,15:13,1113.25,1114.00,1113.25,1113.75,2743,380
11/01/2005,15:14,1113.75,1114.00,1113.50,1113.75,1039,1080
11/01/2005,15:15,1113.50,1113.75,1113.00,1113.25,1734,2456
11/01/2005,15:30,1113.25,1113.25,1113.25,1113.25,61,0
11/01/2005,15:31,1113.00,1113.25,1113.00,1113.25,3,54
11/01/2005,15:32,1113.25,1113.25,1113.00,1113.00,215,100
11/01/2005,15:33,1113.25,1113.25,1113.00,1113.25,174,10
11/01/2005,15:34,1113.00,1113.25,1112.75,1113.25,196,265
11/01/2005,15:35,1113.00,1113.25,1113.00,1113.25,80,3
11/01/2005,15:36,1113.25,1113.25,1112.75,1113.00,4,30
11/01/2005,15:37,1113.00,1113.00,1113.00,1113.00,99,0
11/01/2005,15:38,1113.00,1113.00,1113.00,1113.00,7,0
11/01/2005,15:39,1113.00,1113.25,1113.00,1113.00,98,11
11/01/2005,15:40,1113.00,1113.00,1113.00,1113.00,0,18
11/01/2005,15:41,1113.00,1113.25,1113.00,1113.25,1,20
11/01/2005,15:42,1113.00,1113.25,1113.00,1113.25,3,4
11/01/2005,15:43,1113.25,1113.25,1113.00,1113.00,1,10
11/01/2005,15:45,1112.75,1112.75,1112.75,1112.75,0,158
11/01/2005,15:46,1112.75,1112.75,1112.75,1112.75,0,3
11/01/2005,15:47,1112.75,1112.75,1112.75,1112.75,0,6
11/01/2005,15:48,1112.75,1112.75,1112.50,1112.50,0,98
11/01/2005,15:49,1112.75,1112.75,1112.50,1112.50,1,50
11/01/2005,15:50,1112.75,1112.75,1112.50,1112.75,101,50
11/01/2005,15:51,1112.75,1113.00,1112.75,1113.00,4,1
11/01/2005,15:52,1113.00,1113.00,1113.00,1113.00,2,0
11/01/2005,15:53,1113.00,1113.00,1113.00,1113.00,20,0
11/01/2005,15:54,1113.00,1113.00,1113.00,1113.00,40,0
11/01/2005,15:57,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,15:58,1113.00,1113.00,1112.75,1112.75,1,1
11/01/2005,15:59,1113.00,1113.00,1113.00,1113.00,2,0
11/01/2005,16:00,1112.75,1112.75,1112.75,1112.75,0,100
11/01/2005,17:01,1113.00,1113.00,1112.75,1112.75,88,3
11/01/2005,17:02,1113.00,1113.00,1113.00,1113.00,1,0
11/01/2005,17:03,1113.00,1113.00,1112.75,1112.75,2,45
11/01/2005,17:04,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,17:06,1112.75,1112.75,1112.50,1112.50,0,21
11/01/2005,17:07,1112.50,1112.50,1112.50,1112.50,0,5
11/01/2005,17:08,1112.75,1112.75,1112.75,1112.75,100,0
11/01/2005,17:09,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,17:10,1112.75,1112.75,1112.75,1112.75,2,0
11/01/2005,17:12,1112.50,1112.50,1112.50,1112.50,0,1
11/01/2005,17:13,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,17:15,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,17:18,1112.75,1112.75,1112.50,1112.50,13,6
11/01/2005,17:19,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,17:20,1112.75,1113.25,1112.75,1113.25,411,6
11/01/2005,17:21,1113.25,1113.25,1113.25,1113.25,10,0
11/01/2005,17:22,1113.25,1113.50,1113.25,1113.25,11,8
11/01/2005,17:23,1113.25,1113.25,1113.25,1113.25,0,40
11/01/2005,17:24,1113.25,1113.25,1113.25,1113.25,0,10
11/01/2005,17:25,1113.25,1113.50,1113.25,1113.50,151,17
11/01/2005,17:26,1113.50,1113.50,1113.50,1113.50,52,0
11/01/2005,17:27,1113.50,1113.50,1113.50,1113.50,54,0
11/01/2005,17:30,1113.50,1113.50,1113.50,1113.50,4,0
11/01/2005,17:31,1113.50,1113.75,1113.50,1113.75,23,0
11/01/2005,17:32,1113.75,1113.75,1113.75,1113.75,1,0
11/01/2005,17:34,1113.75,1113.75,1113.75,1113.75,30,0
11/01/2005,17:35,1113.75,1113.75,1113.75,1113.75,24,0
11/01/2005,17:36,1113.50,1113.50,1113.50,1113.50,0,10
11/01/2005,17:37,1113.50,1113.50,1113.25,1113.50,1,31
11/01/2005,17:39,1113.50,1113.50,1113.50,1113.50,13,0
11/01/2005,17:40,1113.50,1113.50,1113.50,1113.50,1,0
11/01/2005,17:42,1113.25,1113.50,1113.25,1113.50,5,5
11/01/2005,17:43,1113.50,1113.50,1113.50,1113.50,1,0
11/01/2005,17:44,1113.50,1113.50,1113.50,1113.50,1,0
11/01/2005,17:47,1113.50,1113.50,1113.50,1113.50,1,0
11/01/2005,17:48,1113.50,1113.50,1113.50,1113.50,6,0
11/01/2005,17:51,1113.50,1113.50,1113.50,1113.50,6,0
11/01/2005,17:52,1113.50,1113.50,1113.50,1113.50,1,0
11/01/2005,17:54,1113.50,1113.50,1113.50,1113.50,5,0
11/01/2005,17:56,1113.50,1113.50,1113.50,1113.50,11,0
11/01/2005,17:59,1113.25,1113.25,1113.25,1113.25,0,20
11/01/2005,18:02,1113.25,1113.25,1113.25,1113.25,0,3
11/01/2005,18:03,1113.25,1113.25,1113.25,1113.25,0,22
11/01/2005,18:05,1113.50,1113.50,1113.00,1113.00,1,53
11/01/2005,18:06,1113.00,1113.00,1113.00,1113.00,0,1
11/01/2005,18:07,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,18:08,1113.00,1113.00,1113.00,1113.00,0,29
11/01/2005,18:10,1113.00,1113.00,1113.00,1113.00,0,1
11/01/2005,18:12,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,18:13,1113.25,1113.25,1113.25,1113.25,7,0
11/01/2005,18:15,1113.50,1113.50,1113.50,1113.50,78,0
11/01/2005,18:16,1113.50,1113.50,1113.50,1113.50,1,0
11/01/2005,18:20,1113.50,1113.50,1113.50,1113.50,20,0
11/01/2005,18:23,1113.50,1113.50,1113.50,1113.50,1,0
11/01/2005,18:30,1113.50,1113.75,1113.50,1113.75,2,0
11/01/2005,18:31,1113.75,1113.75,1113.50,1113.50,1,19
11/01/2005,18:40,1113.50,1113.50,1113.50,1113.50,0,1
11/01/2005,18:41,1113.50,1113.75,1113.50,1113.50,1,7
11/01/2005,18:42,1113.50,1113.50,1113.50,1113.50,0,2
11/01/2005,18:43,1113.50,1113.50,1113.50,1113.50,0,2
11/01/2005,18:48,1113.75,1113.75,1113.50,1113.75,2,15
11/01/2005,18:53,1113.75,1113.75,1113.75,1113.75,1,0
11/01/2005,18:55,1113.50,1113.50,1113.50,1113.50,0,1
11/01/2005,19:01,1113.50,1113.50,1113.50,1113.50,0,17
11/01/2005,19:04,1113.50,1113.50,1113.50,1113.50,0,18
11/01/2005,19:13,1113.50,1113.50,1113.50,1113.50,0,23
11/01/2005,19:14,1113.50,1113.50,1113.50,1113.50,0,1
11/01/2005,19:15,1113.50,1113.50,1113.50,1113.50,0,2
11/01/2005,19:16,1113.50,1113.50,1113.50,1113.50,0,3
11/01/2005,19:18,1113.50,1113.75,1113.50,1113.75,2,2
11/01/2005,19:19,1113.75,1113.75,1113.50,1113.50,4,2
11/01/2005,19:24,1113.50,1113.50,1113.25,1113.50,4,21
11/01/2005,19:30,1113.25,1113.25,1113.25,1113.25,0,2
11/01/2005,19:31,1113.50,1113.50,1113.25,1113.25,1,1
11/01/2005,19:32,1113.50,1113.50,1113.00,1113.25,5,46
11/01/2005,19:34,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,19:37,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,19:40,1113.25,1113.25,1113.25,1113.25,16,0
11/01/2005,19:41,1113.00,1113.00,1113.00,1113.00,0,1
11/01/2005,19:44,1113.25,1113.25,1113.25,1113.25,5,0
11/01/2005,19:46,1113.25,1113.25,1113.25,1113.25,2,0
11/01/2005,19:48,1113.25,1113.25,1113.25,1113.25,21,0
11/01/2005,19:49,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,19:52,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,19:53,1113.25,1113.25,1113.25,1113.25,10,0
11/01/2005,19:55,1113.25,1113.25,1113.25,1113.25,8,0
11/01/2005,19:59,1113.00,1113.00,1113.00,1113.00,0,1
11/01/2005,20:00,1113.00,1113.25,1113.00,1113.25,5,1
11/01/2005,20:01,1113.25,1113.25,1113.25,1113.25,5,0
11/01/2005,20:04,1113.25,1113.25,1113.00,1113.00,12,5
11/01/2005,20:08,1113.25,1113.25,1113.00,1113.00,6,1
11/01/2005,20:09,1113.00,1113.00,1113.00,1113.00,0,1
11/01/2005,20:11,1113.25,1113.25,1113.00,1113.00,2,20
11/01/2005,20:22,1113.00,1113.00,1113.00,1113.00,0,5
11/01/2005,20:23,1113.25,1113.25,1113.00,1113.00,4,1
11/01/2005,20:27,1113.00,1113.00,1113.00,1113.00,0,16
11/01/2005,20:31,1113.00,1113.00,1113.00,1113.00,0,1
11/01/2005,20:32,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,20:35,1113.25,1113.25,1113.25,1113.25,2,0
11/01/2005,20:36,1113.25,1113.25,1113.25,1113.25,23,0
11/01/2005,20:37,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,20:38,1113.25,1113.25,1113.25,1113.25,8,0
11/01/2005,20:39,1113.25,1113.25,1113.25,1113.25,4,0
11/01/2005,20:42,1113.25,1113.25,1113.25,1113.25,1,0
11/01/2005,20:43,1113.25,1113.25,1113.25,1113.25,2,0
11/01/2005,20:44,1113.50,1113.50,1113.50,1113.50,5,0
11/01/2005,20:50,1113.50,1113.50,1113.50,1113.50,1,0
11/01/2005,20:53,1113.25,1113.25,1113.25,1113.25,0,12
11/01/2005,20:56,1113.25,1113.25,1113.25,1113.25,0,7
11/01/2005,21:00,1113.25,1113.25,1113.25,1113.25,0,1
11/01/2005,21:01,1113.25,1113.25,1113.00,1113.00,0,27
11/01/2005,21:03,1113.00,1113.00,1113.00,1113.00,0,28
11/01/2005,21:04,1112.75,1112.75,1112.75,1112.75,0,60
11/01/2005,21:05,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,21:06,1112.75,1112.75,1112.75,1112.75,0,12
11/01/2005,21:09,1112.75,1112.75,1112.75,1112.75,0,1
11/01/2005,21:10,1112.75,1112.75,1112.75,1112.75,0,5
11/01/2005,21:11,1112.50,1112.50,1112.50,1112.50,0,1
11/01/2005,21:13,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,21:15,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,21:16,1112.50,1112.75,1112.50,1112.75,2,4
11/01/2005,21:23,1112.75,1112.75,1112.75,1112.75,16,0
11/01/2005,21:24,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,21:27,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,21:29,1112.75,1112.75,1112.75,1112.75,4,0
11/01/2005,21:30,1112.75,1112.75,1112.75,1112.75,4,0
11/01/2005,21:31,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,21:32,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,21:33,1112.75,1112.75,1112.75,1112.75,2,0
11/01/2005,21:38,1112.75,1112.75,1112.75,1112.75,10,0
11/01/2005,21:42,1112.75,1112.75,1112.75,1112.75,10,0
11/01/2005,21:43,1112.75,1112.75,1112.75,1112.75,2,0
11/01/2005,21:44,1112.50,1112.50,1112.50,1112.50,0,50
11/01/2005,21:48,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,21:49,1112.50,1112.75,1112.50,1112.75,2,1
11/01/2005,21:50,1112.75,1112.75,1112.75,1112.75,3,0
11/01/2005,21:52,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,21:53,1112.50,1112.50,1112.50,1112.50,0,1
11/01/2005,21:54,1112.75,1112.75,1112.75,1112.75,2,0
11/01/2005,21:58,1112.50,1112.50,1112.50,1112.50,0,73
11/01/2005,21:59,1112.50,1112.50,1112.50,1112.50,0,2
11/01/2005,22:08,1112.75,1112.75,1112.75,1112.75,12,0
11/01/2005,22:10,1112.75,1112.75,1112.75,1112.75,2,0
11/01/2005,22:11,1112.75,1113.00,1112.75,1113.00,100,0
11/01/2005,22:13,1113.00,1113.25,1113.00,1113.00,50,12
11/01/2005,22:14,1112.75,1112.75,1112.75,1112.75,0,1
11/01/2005,22:17,1112.75,1112.75,1112.75,1112.75,0,20
11/01/2005,22:19,1113.00,1113.00,1113.00,1113.00,5,0
11/01/2005,22:21,1113.00,1113.00,1113.00,1113.00,3,0
11/01/2005,22:24,1112.75,1112.75,1112.75,1112.75,0,1
11/01/2005,22:25,1112.75,1112.75,1112.75,1112.75,0,10
11/01/2005,22:29,1112.75,1112.75,1112.75,1112.75,0,6
11/01/2005,22:30,1112.75,1112.75,1112.75,1112.75,0,4
11/01/2005,22:31,1112.75,1112.75,1112.75,1112.75,0,4
11/01/2005,22:32,1112.75,1112.75,1112.50,1112.50,0,17
11/01/2005,22:33,1112.75,1112.75,1112.75,1112.75,2,0
11/01/2005,22:34,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,22:35,1112.50,1112.75,1112.50,1112.75,5,5
11/01/2005,22:36,1112.75,1112.75,1112.75,1112.75,1,0
11/01/2005,22:38,1112.75,1112.75,1112.75,1112.75,11,0
11/01/2005,22:40,1112.75,1112.75,1112.75,1112.75,10,0
11/01/2005,22:41,1112.75,1112.75,1112.75,1112.75,3,0
11/01/2005,22:44,1112.50,1112.50,1112.50,1112.50,0,67
11/01/2005,22:47,1112.50,1112.50,1112.50,1112.50,0,1
11/01/2005,22:52,1112.25,1112.25,1112.00,1112.00,0,160
11/01/2005,22:53,1112.00,1112.00,1111.75,1112.00,7,13
11/01/2005,22:54,1112.00,1112.00,1112.00,1112.00,5,0
11/01/2005,22:55,1112.00,1112.00,1112.00,1112.00,5,0
11/01/2005,22:58,1112.25,1112.25,1112.25,1112.25,10,0
11/01/2005,22:59,1112.00,1112.00,1112.00,1112.00,0,1
11/01/2005,23:01,1112.00,1112.00,1112.00,1112.00,0,10
11/01/2005,23:02,1112.25,1112.25,1112.25,1112.25,2,0
11/01/2005,23:03,1112.00,1112.00,1112.00,1112.00,0,1
11/01/2005,23:04,1112.00,1112.00,1112.00,1112.00,0,2
11/01/2005,23:05,1112.25,1112.25,1112.25,1112.25,1,0
11/01/2005,23:06,1112.00,1112.00,1112.00,1112.00,0,50
11/01/2005,23:07,1112.00,1112.25,1112.00,1112.25,10,10
11/01/2005,23:09,1112.25,1112.25,1112.25,1112.25,1,0
11/01/2005,23:10,1112.25,1112.25,1112.25,1112.25,14,0
11/01/2005,23:13,1112.50,1112.50,1112.50,1112.50,3,0
11/01/2005,23:14,1112.50,1113.00,1112.50,1112.75,18,8
11/01/2005,23:15,1112.75,1112.75,1112.75,1112.75,0,61
11/01/2005,23:17,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,23:18,1112.75,1113.00,1112.75,1112.75,1,6
11/01/2005,23:19,1112.75,1113.00,1112.75,1112.75,3,2
11/01/2005,23:21,1112.75,1112.75,1112.75,1112.75,0,10
11/01/2005,23:22,1112.75,1112.75,1112.75,1112.75,0,21
11/01/2005,23:24,1112.75,1112.75,1112.75,1112.75,0,20
11/01/2005,23:27,1112.75,1112.75,1112.75,1112.75,0,35
11/01/2005,23:28,1112.75,1112.75,1112.75,1112.75,0,15
11/01/2005,23:29,1113.00,1113.00,1113.00,1113.00,1,0
11/01/2005,23:30,1113.00,1113.00,1113.00,1113.00,2,0
11/01/2005,23:34,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,23:38,1112.75,1112.75,1112.75,1112.75,0,50
11/01/2005,23:39,1112.75,1112.75,1112.75,1112.75,0,5
11/01/2005,23:40,1112.75,1112.75,1112.75,1112.75,0,10
11/01/2005,23:49,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,23:50,1112.75,1112.75,1112.75,1112.75,0,7
11/01/2005,23:52,1112.75,1112.75,1112.75,1112.75,0,10
11/01/2005,23:55,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,23:57,1112.75,1112.75,1112.75,1112.75,0,2
11/01/2005,23:58,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,00:06,1112.75,1112.75,1112.75,1112.75,0,1
11/02/2005,00:08,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,00:12,1113.00,1113.00,1112.75,1112.75,1,2
11/02/2005,00:14,1112.75,1112.75,1112.75,1112.75,0,1
11/02/2005,00:17,1112.75,1112.75,1112.75,1112.75,0,1
11/02/2005,00:18,1113.00,1113.00,1113.00,1113.00,4,0
11/02/2005,00:21,1113.00,1113.00,1113.00,1113.00,5,0
11/02/2005,00:23,1113.00,1113.00,1113.00,1113.00,3,0
11/02/2005,00:26,1113.00,1113.00,1113.00,1113.00,5,0
11/02/2005,00:28,1112.75,1112.75,1112.75,1112.75,0,1
11/02/2005,00:29,1112.75,1112.75,1112.75,1112.75,0,1
11/02/2005,00:30,1113.00,1113.00,1113.00,1113.00,8,0
11/02/2005,00:34,1112.75,1112.75,1112.75,1112.75,0,21
11/02/2005,00:35,1112.75,1112.75,1112.75,1112.75,0,2
11/02/2005,00:41,1112.75,1112.75,1112.75,1112.75,0,1
11/02/2005,00:42,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,00:54,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,00:55,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,00:58,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,00:59,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,01:02,1113.00,1113.00,1112.75,1112.75,35,40
11/02/2005,01:04,1112.75,1112.75,1112.75,1112.75,0,9
11/02/2005,01:07,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,01:08,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,01:09,1112.75,1112.75,1112.75,1112.75,0,4
11/02/2005,01:10,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,01:12,1112.75,1112.75,1112.75,1112.75,0,20
11/02/2005,01:15,1113.00,1113.00,1112.75,1112.75,1,1
11/02/2005,01:17,1113.00,1113.00,1113.00,1113.00,9,0
11/02/2005,01:18,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,01:22,1112.75,1112.75,1112.75,1112.75,0,1
11/02/2005,01:24,1112.75,1112.75,1112.75,1112.75,0,2
11/02/2005,01:26,1112.75,1112.75,1112.75,1112.75,0,10
11/02/2005,01:28,1112.75,1112.75,1112.75,1112.75,0,13
11/02/2005,01:29,1112.75,1112.75,1112.75,1112.75,0,107
11/02/2005,01:31,1113.00,1113.00,1113.00,1113.00,47,0
11/02/2005,01:32,1113.00,1113.00,1113.00,1113.00,1,0
11/02/2005,01:33,1113.25,1113.50,1113.25,1113.50,79,0
11/02/2005,01:34,1113.50,1113.50,1113.25,1113.50,2,7
11/02/2005,01:35,1113.50,1113.50,1113.25,1113.25,1,18
11/02/2005,01:37,1113.50,1113.50,1113.50,1113.50,24,0
11/02/2005,01:38,1113.25,1113.25,1113.25,1113.25,0,2
11/02/2005,01:39,1113.25,1113.25,1113.25,1113.25,0,9
11/02/2005,01:40,1113.00,1113.00,1113.00,1113.00,0,100
11/02/2005,01:41,1113.25,1113.25,1113.25,1113.25,6,0
11/02/2005,01:42,1113.25,1113.25,1113.25,1113.25,1,0
11/02/2005,01:43,1113.25,1113.25,1113.25,1113.25,102,0
11/02/2005,01:45,1113.50,1113.50,1113.50,1113.50,50,0
11/02/2005,01:47,1113.50,1113.50,1113.50,1113.50,5,0
11/02/2005,01:48,1113.50,1113.50,1113.50,1113.50,5,0
11/02/2005,01:49,1113.50,1113.50,1113.50,1113.50,101,0
11/02/2005,01:51,1113.50,1113.50,1113.50,1113.50,1,0
11/02/2005,01:52,1113.25,1113.25,1113.25,1113.25,0,100
11/02/2005,01:53,1113.25,1113.25,1113.25,1113.25,0,10
11/02/2005,01:56,1113.25,1113.25,1113.25,1113.25,0,11
11/02/2005,01:57,1113.25,1113.25,1113.25,1113.25,0,11
11/02/2005,01:58,1113.25,1113.25,1113.00,1113.00,0,14
11/02/2005,01:59,1113.00,1113.25,1113.00,1113.25,2,2
11/02/2005,02:00,1113.00,1113.50,1113.00,1113.25,1,12
11/02/2005,02:01,1113.25,1113.75,1113.25,1113.75,245,1
11/02/2005,02:02,1113.75,1114.25,1113.75,1114.00,364,32
11/02/2005,02:03,1114.25,1115.00,1114.25,1114.25,429,131
11/02/2005,02:04,1114.50,1114.50,1114.25,1114.50,285,11
11/02/2005,02:05,1114.50,1114.75,1114.50,1114.75,51,17
11/02/2005,02:06,1114.50,1114.75,1114.50,1114.50,59,112
11/02/2005,02:07,1114.50,1115.00,1114.50,1114.75,26,38
11/02/2005,02:08,1114.75,1115.00,1114.50,1115.00,162,25
11/02/2005,02:09,1114.75,1114.75,1114.75,1114.75,0,12
11/02/2005,02:10,1114.75,1115.00,1114.50,1115.00,81,43
11/02/2005,02:11,1115.00,1115.50,1115.00,1115.50,841,36
11/02/2005,02:12,1115.50,1115.75,1115.25,1115.25,166,87
11/02/2005,02:13,1115.50,1115.75,1115.25,1115.75,81,16
11/02/2005,02:14,1115.75,1116.25,1115.75,1116.00,324,57
11/02/2005,02:15,1115.75,1115.75,1115.00,1115.50,15,133
11/02/2005,02:16,1115.25,1115.50,1115.25,1115.25,25,8
11/02/2005,02:17,1115.25,1115.25,1115.25,1115.25,0,2
11/02/2005,02:18,1115.25,1115.75,1115.25,1115.25,52,249
11/02/2005,02:19,1115.50,1115.75,1115.25,1115.50,46,40
11/02/2005,02:20,1115.50,1115.75,1115.50,1115.50,45,32
11/02/2005,02:21,1115.50,1115.50,1115.50,1115.50,0,21
11/02/2005,02:22,1115.50,1115.50,1115.50,1115.50,0,9
11/02/2005,02:23,1115.25,1115.75,1115.25,1115.50,69,46
11/02/2005,02:24,1115.50,1115.50,1115.50,1115.50,0,14
11/02/2005,02:25,1115.75,1115.75,1115.50,1115.50,1,2
11/02/2005,02:26,1115.50,1115.75,1115.50,1115.75,1,5
11/02/2005,02:27,1115.50,1115.50,1115.50,1115.50,0,116
11/02/2005,02:28,1115.50,1115.50,1115.50,1115.50,0,13
11/02/2005,02:30,1115.50,1115.50,1115.50,1115.50,0,10
11/02/2005,02:31,1115.50,1115.50,1115.50,1115.50,0,18
11/02/2005,02:32,1115.50,1115.50,1115.50,1115.50,0,43
11/02/2005,02:33,1115.25,1115.50,1115.25,1115.50,27,97
11/02/2005,02:34,1115.50,1115.50,1115.25,1115.25,5,1
11/02/2005,02:35,1115.50,1115.50,1115.50,1115.50,14,0
11/02/2005,02:36,1115.50,1115.50,1115.50,1115.50,5,0
11/02/2005,02:37,1115.50,1115.75,1115.50,1115.75,38,0
11/02/2005,02:38,1115.50,1116.00,1115.50,1116.00,57,1
11/02/2005,02:39,1116.00,1116.25,1116.00,1116.00,46,4
11/02/2005,02:40,1116.00,1116.50,1116.00,1116.25,146,13
11/02/2005,02:41,1116.50,1116.50,1116.00,1116.25,86,133
11/02/2005,02:42,1116.00,1116.25,1116.00,1116.00,10,135
11/02/2005,02:43,1115.75,1116.00,1115.75,1116.00,8,1
11/02/2005,02:44,1115.75,1116.00,1115.75,1116.00,11,10
11/02/2005,02:45,1115.75,1115.75,1115.50,1115.50,0,99
11/02/2005,02:46,1115.75,1115.75,1115.50,1115.75,121,1
11/02/2005,02:47,1115.75,1115.75,1115.75,1115.75,86,0
11/02/2005,02:48,1115.75,1115.75,1115.75,1115.75,7,0
11/02/2005,02:51,1115.75,1116.00,1115.50,1116.00,37,19
11/02/2005,02:52,1115.75,1115.75,1115.75,1115.75,0,5
11/02/2005,02:54,1115.50,1115.50,1115.50,1115.50,0,101
11/02/2005,02:55,1115.50,1115.50,1115.50,1115.50,0,13
11/02/2005,02:56,1115.50,1115.50,1115.25,1115.50,10,144
11/02/2005,02:57,1115.50,1115.50,1115.25,1115.50,11,1
11/02/2005,02:58,1115.50,1115.50,1115.50,1115.50,34,0
11/02/2005,02:59,1115.75,1115.75,1115.50,1115.50,1,35
11/02/2005,03:00,1115.25,1115.25,1115.25,1115.25,0,31
11/02/2005,03:01,1115.25,1115.25,1115.25,1115.25,0,21
11/02/2005,03:02,1115.25,1115.50,1115.25,1115.50,4,83
11/02/2005,03:03,1115.25,1115.50,1115.25,1115.50,3,68
11/02/2005,03:05,1115.25,1115.50,1115.25,1115.50,96,3
11/02/2005,03:06,1115.50,1115.50,1115.50,1115.50,50,0
11/02/2005,03:07,1115.50,1115.50,1115.50,1115.50,15,0
11/02/2005,03:08,1115.25,1115.25,1115.00,1115.00,0,81
11/02/2005,03:09,1115.25,1115.25,1115.25,1115.25,26,0
11/02/2005,03:10,1115.25,1115.25,1115.00,1115.00,18,8
11/02/2005,03:11,1115.25,1115.25,1115.25,1115.25,2,0
11/02/2005,03:12,1115.50,1115.50,1115.25,1115.25,9,1
11/02/2005,03:13,1115.25,1115.25,1115.25,1115.25,0,21
11/02/2005,03:14,1115.00,1115.00,1115.00,1115.00,0,7
11/02/2005,03:17,1115.00,1115.00,1115.00,1115.00,0,67
11/02/2005,03:18,1115.00,1115.00,1114.50,1114.75,5,143
11/02/2005,03:19,1114.50,1114.50,1114.25,1114.50,21,130
11/02/2005,03:20,1114.50,1114.50,1114.25,1114.50,52,3
11/02/2005,03:21,1114.50,1114.50,1114.50,1114.50,6,0
11/02/2005,03:22,1114.75,1114.75,1114.75,1114.75,1,0
11/02/2005,03:23,1114.75,1114.75,1114.50,1114.75,22,5
11/02/2005,03:24,1114.75,1115.00,1114.75,1114.75,35,39
11/02/2005,03:25,1114.75,1114.75,1114.75,1114.75,0,14
11/02/2005,03:26,1114.50,1114.50,1114.50,1114.50,0,2
11/02/2005,03:27,1114.50,1114.75,1114.50,1114.75,15,5
11/02/2005,03:28,1114.75,1114.75,1114.75,1114.75,28,0
11/02/2005,03:29,1114.75,1114.75,1114.75,1114.75,14,0
11/02/2005,03:30,1114.75,1115.00,1114.75,1115.00,23,0
11/02/2005,03:31,1114.75,1114.75,1114.25,1114.50,1,108
11/02/2005,03:32,1114.75,1114.75,1114.75,1114.75,10,0
11/02/2005,03:33,1114.75,1114.75,1114.50,1114.50,1,55
11/02/2005,03:36,1114.50,1114.50,1114.50,1114.50,0,80
11/02/2005,03:37,1114.50,1114.50,1114.50,1114.50,0,22
11/02/2005,03:38,1114.50,1114.75,1114.50,1114.50,1,21
11/02/2005,03:39,1114.50,1114.75,1114.50,1114.75,1,3
11/02/2005,03:41,1114.50,1114.75,1114.50,1114.75,1,1
11/02/2005,03:42,1114.75,1114.75,1114.75,1114.75,16,0
11/02/2005,03:43,1114.75,1114.75,1114.75,1114.75,1,0
11/02/2005,03:44,1114.75,1114.75,1114.75,1114.75,1,0
11/02/2005,03:45,1114.75,1114.75,1114.75,1114.75,43,0
11/02/2005,03:46,1114.75,1114.75,1114.50,1114.50,4,1
11/02/2005,03:47,1114.75,1114.75,1114.50,1114.75,2,16
11/02/2005,03:49,1114.75,1114.75,1114.75,1114.75,23,0
11/02/2005,03:51,1114.75,1115.00,1114.75,1114.75,7,1
11/02/2005,03:52,1114.75,1114.75,1114.75,1114.75,0,5
11/02/2005,03:53,1115.00,1115.00,1115.00,1115.00,2,0
11/02/2005,03:56,1115.00,1115.00,1115.00,1115.00,5,0
11/02/2005,03:57,1114.75,1114.75,1114.75,1114.75,0,1
11/02/2005,03:59,1115.00,1115.25,1115.00,1115.25,241,2
11/02/2005,04:00,1115.25,1115.25,1115.25,1115.25,1,0
11/02/2005,04:01,1115.25,1115.25,1115.00,1115.00,121,3
11/02/2005,04:03,1115.00,1115.00,1115.00,1115.00,0,1
11/02/2005,04:04,1115.25,1115.25,1115.25,1115.25,30,0
11/02/2005,04:05,1115.25,1115.25,1115.25,1115.25,31,0
11/02/2005,04:06,1115.25,1115.50,1115.25,1115.50,58,0
11/02/2005,04:07,1115.50,1115.50,1115.50,1115.50,161,0
11/02/2005,04:08,1115.50,1115.50,1115.50,1115.50,46,0
11/02/2005,04:09,1115.50,1115.50,1115.50,1115.50,6,0
11/02/2005,04:10,1115.50,1115.50,1115.50,1115.50,15,0
11/02/2005,04:11,1115.25,1115.50,1115.25,1115.50,15,1
11/02/2005,04:12,1115.50,1115.50,1115.50,1115.50,17,0
11/02/2005,04:13,1115.50,1115.50,1115.50,1115.50,1,0
11/02/2005,04:14,1115.50,1115.50,1115.25,1115.25,85,1
11/02/2005,04:15,1115.50,1115.50,1115.25,1115.25,116,1
11/02/2005,04:16,1115.25,1115.25,1115.00,1115.25,1,26
11/02/2005,04:17,1115.25,1115.25,1115.25,1115.25,25,0
11/02/2005,04:18,1115.25,1115.50,1115.25,1115.50,10,0
11/02/2005,04:19,1115.50,1115.50,1115.50,1115.50,3,0
11/02/2005,04:21,1115.25,1115.25,1115.25,1115.25,0,6
11/02/2005,04:22,1115.25,1115.25,1115.25,1115.25,0,1
11/02/2005,04:23,1115.50,1115.50,1115.50,1115.50,1,0
11/02/2005,04:24,1115.50,1115.50,1115.50,1115.50,10,0
11/02/2005,04:25,1115.50,1115.50,1115.50,1115.50,1,0
11/02/2005,04:26,1115.25,1115.50,1115.25,1115.50,2,3
11/02/2005,04:27,1115.50,1115.50,1115.50,1115.50,48,0
11/02/2005,04:28,1115.75,1115.75,1115.50,1115.50,4,65
11/02/2005,04:29,1115.50,1115.50,1115.50,1115.50,0,27
11/02/2005,04:30,1115.50,1115.50,1115.50,1115.50,0,72
11/02/2005,04:31,1115.50,1115.50,1115.00,1115.00,0,295
11/02/2005,04:32,1115.00,1115.00,1115.00,1115.00,0,6
11/02/2005,04:33,1114.75,1115.00,1114.75,1114.75,1,41
11/02/2005,04:34,1114.75,1114.75,1114.50,1114.50,0,132
11/02/2005,04:35,1114.50,1114.75,1114.50,1114.75,10,34
11/02/2005,04:36,1114.75,1114.75,1114.50,1114.75,42,1
11/02/2005,04:37,1114.50,1114.50,1114.25,1114.25,0,135
11/02/2005,04:38,1114.25,1114.50,1114.25,1114.50,29,1
11/02/2005,04:39,1114.50,1114.50,1114.00,1114.00,5,561
11/02/2005,04:40,1114.00,1114.25,1114.00,1114.25,32,273
11/02/2005,04:41,1114.00,1114.25,1114.00,1114.25,1,3
11/02/2005,04:42,1114.00,1114.00,1113.75,1113.75,0,150
11/02/2005,04:43,1113.75,1114.00,1113.75,1113.75,10,6
11/02/2005,04:44,1114.00,1114.00,1114.00,1114.00,4,0
11/02/2005,04:45,1114.00,1114.25,1113.75,1113.75,128,25
11/02/2005,04:46,1113.75,1113.75,1113.25,1113.50,18,466
11/02/2005,04:47,1113.50,1113.50,1113.50,1113.50,28,0
11/02/2005,04:48,1113.25,1113.50,1113.00,1113.25,235,187
11/02/2005,04:49,1113.50,1113.50,1113.25,1113.50,119,81
11/02/2005,04:50,1113.50,1113.50,1113.25,1113.25,1,263
11/02/2005,04:51,1113.50,1113.50,1113.25,1113.50,30,1
11/02/2005,04:52,1113.50,1113.50,1113.50,1113.50,1,0
11/02/2005,04:53,1113.50,1113.50,1113.50,1113.50,19,0
11/02/2005,04:54,1113.75,1113.75,1113.75,1113.75,1,0
11/02/2005,04:55,1113.50,1113.50,1113.50,1113.50,0,101
11/02/2005,04:56,1113.50,1113.50,1113.50,1113.50,0,48
11/02/2005,04:57,1113.50,1113.75,1113.50,1113.50,2,25
11/02/2005,04:58,1113.50,1113.75,1113.50,1113.50,5,40
11/02/2005,04:59,1113.50,1113.75,1113.50,1113.75,6,13
11/02/2005,05:00,1113.75,1113.75,1113.75,1113.75,5,0
11/02/2005,05:01,1113.50,1113.50,1113.00,1113.25,37,154
11/02/2005,05:02,1113.50,1113.50,1113.50,1113.50,6,0
11/02/2005,05:03,1113.25,1113.25,1112.75,1113.25,252,430
11/02/2005,05:04,1113.25,1113.25,1113.00,1113.00,6,5
11/02/2005,05:05,1113.00,1113.00,1112.75,1113.00,71,93
11/02/2005,05:06,1113.25,1113.25,1112.50,1113.00,94,358
11/02/2005,05:07,1113.00,1113.25,1113.00,1113.25,47,0
11/02/2005,05:08,1113.00,1113.25,1113.00,1113.00,7,82
11/02/2005,05:09,1113.00,1113.25,1112.75,1113.00,24,34
11/02/2005,05:10,1113.25,1113.50,1113.25,1113.25,241,3
11/02/2005,05:11,1113.50,1113.50,1113.25,1113.25,6,187
11/02/2005,05:12,1113.25,1113.25,1113.00,1113.00,0,19
11/02/2005,05:13,1113.00,1113.25,1112.75,1113.00,57,92
11/02/2005,05:14,1113.00,1113.00,1112.75,1112.75,26,5
11/02/2005,05:15,1113.00,1113.25,1112.75,1113.00,29,64
11/02/2005,05:16,1113.00,1113.25,1112.75,1112.75,5,40
11/02/2005,05:17,1112.75,1113.00,1112.75,1112.75,6,87
11/02/2005,05:18,1112.75,1113.00,1112.75,1112.75,7,118
11/02/2005,05:19,1112.75,1113.00,1112.75,1113.00,7,43
11/02/2005,05:20,1113.00,1113.00,1112.25,1112.25,6,237
11/02/2005,05:21,1112.25,1112.50,1112.25,1112.50,84,6
11/02/2005,05:22,1112.50,1112.50,1112.25,1112.50,124,5
11/02/2005,05:23,1112.50,1112.50,1112.25,1112.25,14,14
11/02/2005,05:24,1112.25,1112.25,1112.00,1112.25,109,223
11/02/2005,05:25,1112.50,1112.50,1112.50,1112.50,83,0
11/02/2005,05:26,1112.75,1112.75,1112.75,1112.75,108,0
11/02/2005,05:27,1113.00,1113.00,1112.75,1113.00,267,5
11/02/2005,05:28,1112.75,1113.00,1112.75,1113.00,6,1
11/02/2005,05:29,1113.00,1113.25,1113.00,1113.25,9,0
11/02/2005,05:30,1113.00,1113.25,1113.00,1113.25,101,2
11/02/2005,05:31,1113.25,1113.25,1112.75,1112.75,12,42
11/02/2005,05:32,1112.75,1112.75,1112.50,1112.50,9,140
11/02/2005,05:34,1112.75,1112.75,1112.75,1112.75,72,0
11/02/2005,05:35,1112.75,1113.00,1112.75,1112.75,12,3
11/02/2005,05:36,1113.00,1113.00,1112.75,1112.75,5,63
11/02/2005,05:37,1112.75,1113.00,1112.75,1113.00,18,18
11/02/2005,05:38,1112.75,1113.00,1112.75,1113.00,5,5
11/02/2005,05:39,1112.75,1113.00,1112.75,1113.00,124,2
11/02/2005,05:40,1113.25,1113.50,1113.00,1113.25,204,2
11/02/2005,05:41,1113.25,1113.50,1113.25,1113.50,76,3
11/02/2005,05:42,1113.50,1113.50,1113.50,1113.50,58,0
11/02/2005,05:43,1113.50,1113.75,1113.50,1113.75,118,0
11/02/2005,05:44,1113.50,1113.50,1113.25,1113.50,4,78
11/02/2005,05:45,1113.50,1113.50,1113.50,1113.50,5,0
11/02/2005,05:46,1113.25,1113.50,1113.25,1113.50,81,2
11/02/2005,05:47,1113.50,1113.50,1113.50,1113.50,7,0
11/02/2005,05:48,1113.25,1113.25,1113.00,1113.00,0,311
11/02/2005,05:49,1113.00,1113.00,1113.00,1113.00,0,116
11/02/2005,05:50,1113.00,1113.25,1112.75,1113.00,7,26
11/02/2005,05:51,1113.25,1113.25,1113.00,1113.00,4,13
11/02/2005,05:52,1113.00,1113.00,1113.00,1113.00,0,6
11/02/2005,05:53,1113.00,1113.00,1113.00,1113.00,0,14
11/02/2005,05:54,1113.25,1113.25,1113.25,1113.25,8,0
11/02/2005,05:55,1113.25,1113.25,1113.25,1113.25,10,0
11/02/2005,05:56,1113.25,1113.50,1113.25,1113.25,54,31
11/02/2005,05:57,1113.25,1113.25,1113.25,1113.25,0,7
11/02/2005,05:58,1113.50,1113.50,1113.25,1113.25,4,1
11/02/2005,05:59,1113.50,1113.50,1113.25,1113.50,38,1
11/02/2005,06:00,1113.50,1113.75,1113.50,1113.75,38,0
11/02/2005,06:01,1113.75,1114.00,1113.50,1114.00,128,6
11/02/2005,06:02,1114.00,1114.25,1114.00,1114.25,433,0
11/02/2005,06:03,1114.25,1114.25,1114.00,1114.00,5,66
11/02/2005,06:04,1114.25,1114.25,1113.75,1114.25,143,221
11/02/2005,06:05,1114.25,1114.25,1114.00,1114.00,14,5
11/02/2005,06:06,1114.00,1114.25,1113.75,1114.25,26,80
11/02/2005,06:07,1114.00,1114.00,1113.75,1113.75,0,42
11/02/2005,06:08,1114.00,1114.00,1113.75,1113.75,24,36
11/02/2005,06:09,1113.75,1113.75,1113.75,1113.75,0,2
11/02/2005,06:10,1114.00,1114.25,1114.00,1114.25,33,0
11/02/2005,06:11,1114.00,1114.00,1114.00,1114.00,0,25
11/02/2005,06:12,1114.25,1114.25,1114.25,1114.25,8,0
11/02/2005,06:13,1114.00,1114.00,1114.00,1114.00,0,9
11/02/2005,06:14,1114.00,1114.00,1113.75,1114.00,15,57
11/02/2005,06:15,1114.00,1114.00,1113.75,1113.75,22,106
11/02/2005,06:16,1113.75,1113.75,1113.75,1113.75,0,4
11/02/2005,06:17,1113.75,1113.75,1113.75,1113.75,0,1
11/02/2005,06:18,1113.75,1113.75,1113.25,1113.25,0,100
11/02/2005,06:19,1113.50,1113.50,1113.25,1113.25,4,265
11/02/2005,06:20,1113.50,1113.50,1113.25,1113.25,1,25
11/02/2005,06:21,1113.50,1113.50,1113.50,1113.50,6,0
11/02/2005,06:23,1113.25,1113.50,1113.25,1113.50,69,1
11/02/2005,06:24,1113.50,1113.50,1113.50,1113.50,39,0
11/02/2005,06:25,1113.50,1113.75,1113.25,1113.25,5,5
11/02/2005,06:26,1113.50,1113.50,1113.25,1113.50,5,1
11/02/2005,06:28,1113.50,1113.50,1113.25,1113.25,11,84
11/02/2005,06:29,1113.25,1113.25,1113.25,1113.25,0,80
11/02/2005,06:30,1113.25,1113.25,1113.00,1113.00,0,102
11/02/2005,06:31,1113.25,1113.25,1113.25,1113.25,10,0
11/02/2005,06:32,1113.00,1113.00,1112.75,1113.00,39,263
11/02/2005,06:33,1113.00,1113.00,1113.00,1113.00,44,0
11/02/2005,06:34,1113.00,1113.00,1112.75,1112.75,5,402
11/02/2005,06:35,1113.00,1113.00,1113.00,1113.00,78,0
11/02/2005,06:36,1113.00,1113.00,1113.00,1113.00,76,0
11/02/2005,06:37,1113.00,1113.25,1113.00,1113.00,27,19
11/02/2005,06:38,1113.00,1113.00,1112.50,1112.75,15,104
11/02/2005,06:39,1112.75,1113.00,1112.75,1113.00,9,0
11/02/2005,06:40,1112.75,1112.75,1112.75,1112.75,0,45
11/02/2005,06:41,1112.75,1113.00,1112.75,1112.75,1,53
11/02/2005,06:42,1113.00,1113.00,1113.00,1113.00,5,0
11/02/2005,06:43,1112.75,1112.75,1112.75,1112.75,0,10
11/02/2005,06:44,1113.00,1113.00,1113.00,1113.00,5,0
11/02/2005,06:45,1113.00,1113.25,1113.00,1113.25,101,0
11/02/2005,06:46,1113.25,1113.25,1113.25,1113.25,49,0
11/02/2005,06:47,1113.00,1113.00,1113.00,1113.00,0,135
11/02/2005,06:48,1113.00,1113.00,1112.75,1112.75,0,333
11/02/2005,06:49,1113.00,1113.00,1112.75,1112.75,68,249
11/02/2005,06:50,1112.75,1112.75,1112.50,1112.75,146,117
11/02/2005,06:51,1112.75,1112.75,1112.75,1112.75,194,0
11/02/2005,06:52,1112.50,1112.75,1112.50,1112.50,17,332
11/02/2005,06:53,1112.25,1112.50,1112.25,1112.50,53,76
11/02/2005,06:54,1112.25,1112.50,1112.25,1112.25,4,56
11/02/2005,06:55,1112.25,1112.50,1112.25,1112.25,6,178
11/02/2005,06:56,1112.25,1112.50,1112.25,1112.50,79,153
11/02/2005,06:57,1112.50,1112.50,1112.25,1112.25,6,265
11/02/2005,06:58,1112.25,1112.25,1112.00,1112.25,25,10
11/02/2005,06:59,1112.00,1112.50,1112.00,1112.50,106,4
11/02/2005,07:00,1112.25,1112.50,1112.25,1112.25,4,162
11/02/2005,07:01,1112.00,1112.00,1111.50,1111.50,145,1822
11/02/2005,07:02,1111.75,1111.75,1111.25,1111.50,26,357
11/02/2005,07:03,1111.50,1111.75,1111.25,1111.75,376,5
11/02/2005,07:04,1111.75,1111.75,1111.50,1111.50,128,4
11/02/2005,07:05,1111.50,1111.75,1111.50,1111.75,1,273
11/02/2005,07:06,1111.75,1111.75,1111.50,1111.75,5,49
11/02/2005,07:07,1111.75,1111.75,1111.50,1111.75,208,17
11/02/2005,07:08,1111.50,1111.75,1111.25,1111.25,35,147
11/02/2005,07:09,1111.50,1111.50,1110.50,1110.75,204,1641
11/02/2005,07:10,1110.75,1111.00,1110.50,1110.75,46,834
11/02/2005,07:11,1110.75,1110.75,1110.50,1110.75,204,59
11/02/2005,07:12,1110.75,1110.75,1110.75,1110.75,209,0
11/02/2005,07:13,1110.50,1110.75,1110.50,1110.75,232,81
11/02/2005,07:14,1110.75,1111.00,1110.50,1111.00,231,51
11/02/2005,07:15,1110.75,1111.25,1110.75,1111.00,122,3
11/02/2005,07:16,1111.00,1111.25,1111.00,1111.00,100,244
11/02/2005,07:17,1110.75,1111.25,1110.75,1111.00,90,189
11/02/2005,07:18,1110.75,1111.00,1110.50,1110.75,4,163
11/02/2005,07:19,1110.50,1110.75,1110.50,1110.50,12,108
11/02/2005,07:20,1110.75,1111.00,1110.75,1110.75,159,161
11/02/2005,07:21,1110.75,1110.75,1110.50,1110.50,2,228
11/02/2005,07:22,1110.50,1110.75,1110.50,1110.75,59,7
11/02/2005,07:23,1110.50,1110.50,1110.25,1110.50,174,951
11/02/2005,07:24,1110.50,1111.00,1110.50,1110.75,206,122
11/02/2005,07:25,1110.75,1110.75,1110.50,1110.75,26,22
11/02/2005,07:26,1110.75,1111.00,1110.50,1110.75,99,59
11/02/2005,07:27,1110.75,1111.25,1110.75,1110.75,303,79
11/02/2005,07:28,1111.00,1111.00,1111.00,1111.00,68,0
11/02/2005,07:29,1111.00,1111.25,1111.00,1111.00,9,1
11/02/2005,07:30,1111.00,1111.50,1111.00,1111.00,362,70
11/02/2005,07:31,1111.00,1111.25,1111.00,1111.25,12,2
11/02/2005,07:32,1111.00,1111.25,1111.00,1111.25,184,2
11/02/2005,07:33,1111.25,1111.50,1111.00,1111.25,219,67
11/02/2005,07:34,1111.25,1111.25,1111.00,1111.25,107,29
11/02/2005,07:35,1111.25,1111.25,1111.00,1111.25,119,80
11/02/2005,07:36,1111.00,1111.25,1111.00,1111.25,61,1
11/02/2005,07:37,1111.25,1111.25,1111.00,1111.25,156,1
11/02/2005,07:38,1111.25,1111.25,1111.25,1111.25,13,0
11/02/2005,07:39,1111.25,1111.25,1111.25,1111.25,13,0
11/02/2005,07:40,1111.25,1111.50,1111.25,1111.50,43,0
11/02/2005,07:42,1111.25,1111.50,1111.25,1111.50,1,12
11/02/2005,07:43,1111.50,1111.50,1111.25,1111.50,30,10
11/02/2005,07:44,1111.50,1111.50,1111.25,1111.25,15,8
11/02/2005,07:45,1111.25,1111.25,1111.00,1111.25,6,111
11/02/2005,07:46,1111.25,1111.25,1111.25,1111.25,80,0
11/02/2005,07:47,1111.25,1111.25,1111.25,1111.25,114,0
11/02/2005,07:48,1111.00,1111.00,1111.00,1111.00,0,204
11/02/2005,07:49,1111.00,1111.25,1111.00,1111.25,106,24
11/02/2005,07:50,1111.25,1111.50,1111.25,1111.25,101,113
11/02/2005,07:51,1111.00,1111.25,1111.00,1111.00,29,83
11/02/2005,07:52,1111.25,1111.25,1111.25,1111.25,84,0
11/02/2005,07:53,1111.25,1111.50,1111.25,1111.50,25,5
11/02/2005,07:54,1111.50,1111.50,1111.25,1111.25,2,19
11/02/2005,07:55,1111.25,1111.50,1111.25,1111.25,1,5
11/02/2005,07:56,1111.25,1111.25,1111.00,1111.00,0,165
11/02/2005,07:57,1111.25,1111.25,1111.00,1111.25,94,1
11/02/2005,07:58,1111.00,1111.25,1111.00,1111.00,5,150
11/02/2005,07:59,1111.25,1111.25,1110.75,1110.75,2,169
11/02/2005,08:00,1110.75,1111.25,1110.75,1111.00,370,11
11/02/2005,08:01,1111.00,1111.25,1111.00,1111.00,12,10
11/02/2005,08:02,1111.00,1111.00,1111.00,1111.00,0,15
11/02/2005,08:03,1111.00,1111.00,1111.00,1111.00,0,2
11/02/2005,08:04,1111.00,1111.75,1111.00,1111.75,572,10
11/02/2005,08:05,1111.50,1111.75,1111.50,1111.50,3,137
11/02/2005,08:06,1111.50,1111.75,1111.25,1111.50,2,66
11/02/2005,08:07,1111.25,1111.50,1111.25,1111.50,273,13
11/02/2005,08:08,1111.50,1111.75,1111.25,1111.50,133,311
11/02/2005,08:09,1111.50,1111.75,1111.50,1111.75,4,15
11/02/2005,08:10,1111.75,1111.75,1111.50,1111.75,15,8
11/02/2005,08:11,1111.50,1111.50,1111.25,1111.25,0,615
11/02/2005,08:12,1111.00,1111.00,1110.75,1110.75,244,742
11/02/2005,08:13,1110.75,1111.25,1110.75,1111.00,644,32
11/02/2005,08:14,1111.00,1111.00,1110.50,1110.75,16,256
11/02/2005,08:15,1110.75,1111.00,1110.50,1110.75,143,112
11/02/2005,08:16,1110.75,1110.75,1110.50,1110.50,10,394
11/02/2005,08:17,1110.75,1111.00,1110.50,1110.75,52,70
11/02/2005,08:18,1110.75,1111.00,1110.75,1111.00,322,2
11/02/2005,08:19,1111.00,1111.00,1110.75,1111.00,5,34
11/02/2005,08:20,1110.75,1111.00,1110.75,1110.75,1,61
11/02/2005,08:21,1110.75,1111.00,1110.75,1111.00,37,55
11/02/2005,08:22,1111.00,1111.00,1110.75,1110.75,23,31
11/02/2005,08:23,1110.75,1111.00,1110.75,1110.75,300,82
11/02/2005,08:24,1111.00,1111.00,1110.75,1110.75,717,101
11/02/2005,08:25,1111.00,1111.00,1110.75,1110.75,102,4
11/02/2005,08:26,1110.75,1110.75,1110.00,1110.25,408,1297
11/02/2005,08:27,1110.25,1110.50,1110.25,1110.50,13,71
11/02/2005,08:28,1110.50,1110.75,1110.50,1110.75,119,141
11/02/2005,08:29,1110.75,1110.75,1110.50,1110.75,147,527
11/02/2005,08:30,1110.75,1110.75,1109.75,1109.75,819,1764
11/02/2005,08:31,1109.75,1110.25,1109.75,1110.00,3136,2103
11/02/2005,08:32,1110.00,1110.25,1109.50,1110.00,2251,3560
11/02/2005,08:33,1110.00,1110.50,1109.75,1110.50,1654,333
11/02/2005,08:34,1110.50,1111.25,1110.50,1111.00,4074,1387
11/02/2005,08:35,1111.00,1111.50,1110.75,1111.00,3325,2068
11/02/2005,08:36,1111.00,1111.75,1111.00,1111.50,1873,426
11/02/2005,08:37,1111.25,1112.00,1111.25,1111.50,2303,1348
11/02/2005,08:38,1111.75,1112.00,1111.50,1111.75,942,2478
11/02/2005,08:39,1111.50,1112.50,1111.50,1111.75,3038,1863
11/02/2005,08:40,1112.00,1112.75,1112.00,1112.00,2442,2700
11/02/2005,08:41,1112.25,1112.25,1112.00,1112.00,1187,925
11/02/2005,08:42,1112.00,1112.75,1111.75,1112.25,3411,843
11/02/2005,08:43,1112.50,1113.00,1112.25,1112.75,2624,2513
11/02/2005,08:44,1112.75,1113.25,1112.50,1112.75,2452,1582
11/02/2005,08:45,1113.00,1114.25,1112.50,1114.00,6702,2392
11/02/2005,08:46,1114.25,1114.50,1113.75,1114.25,4729,4679
11/02/2005,08:47,1114.00,1115.00,1113.75,1114.75,4146,2443
11/02/2005,08:48,1115.00,1115.75,1114.50,1115.25,5569,4282
11/02/2005,08:49,1115.00,1115.75,1115.00,1115.50,3556,2494
11/02/2005,08:50,1115.50,1115.75,1114.75,1115.25,1503,3527
11/02/2005,08:51,1115.00,1115.25,1114.50,1114.75,891,1647
11/02/2005,08:52,1114.75,1115.25,1114.50,1115.00,1457,1787
11/02/2005,08:53,1115.25,1115.25,1114.75,1114.75,1206,1183
11/02/2005,08:54,1115.00,1115.25,1114.75,1114.75,897,674
11/02/2005,08:55,1115.00,1115.00,1114.50,1114.75,617,2245
11/02/2005,08:56,1115.00,1115.75,1114.75,1115.50,2407,2078
11/02/2005,08:57,1115.50,1115.50,1114.50,1114.50,497,1733
11/02/2005,08:58,1114.50,1114.75,1114.25,1114.50,492,1383
11/02/2005,08:59,1114.50,1114.75,1114.00,1114.75,1648,2476
11/02/2005,09:00,1114.50,1114.75,1114.25,1114.50,46,1022
11/02/2005,09:01,1114.25,1115.50,1114.25,1115.25,3557,859
11/02/2005,09:02,1115.25,1115.50,1114.75,1115.00,254,838
11/02/2005,09:03,1115.00,1115.75,1115.00,1115.75,1878,284
11/02/2005,09:04,1115.75,1116.00,1114.75,1114.75,1543,2720
11/02/2005,09:05,1114.75,1115.25,1114.75,1114.75,907,1086
11/02/2005,09:06,1114.75,1115.25,1114.75,1115.00,405,1854
11/02/2005,09:07,1115.25,1115.75,1115.00,1115.50,3060,1847
11/02/2005,09:08,1115.50,1116.00,1115.25,1115.75,2353,1720
11/02/2005,09:09,1115.50,1115.75,1115.25,1115.50,645,852
11/02/2005,09:10,1115.50,1116.00,1115.25,1115.50,2051,1028
11/02/2005,09:11,1115.50,1115.50,1114.25,1114.25,1228,4137
11/02/2005,09:12,1114.25,1114.75,1114.25,1114.50,698,2231
11/02/2005,09:13,1114.50,1114.50,1114.00,1114.25,509,1142
11/02/2005,09:14,1114.25,1115.00,1114.25,1115.00,2259,296
11/02/2005,09:15,1115.00,1115.25,1114.75,1114.75,817,771
11/02/2005,09:16,1115.00,1115.25,1114.50,1115.00,625,824
11/02/2005,09:17,1115.00,1115.50,1114.75,1115.00,1173,1047
11/02/2005,09:18,1115.00,1115.75,1115.00,1115.50,1475,1181
11/02/2005,09:19,1115.50,1115.75,1115.00,1115.25,702,1160
11/02/2005,09:20,1115.25,1115.50,1114.50,1114.75,1315,1285
11/02/2005,09:21,1115.00,1115.00,1114.25,1114.50,688,1367
11/02/2005,09:22,1114.50,1114.75,1114.50,1114.75,810,597
11/02/2005,09:23,1114.50,1114.75,1114.25,1114.50,163,725
11/02/2005,09:24,1114.25,1114.50,1114.25,1114.25,30,1143
11/02/2005,09:25,1114.50,1115.50,1114.00,1115.50,3355,1663
11/02/2005,09:26,1115.50,1115.75,1115.25,1115.25,1312,1044
11/02/2005,09:27,1115.25,1115.50,1115.00,1115.25,309,236
11/02/2005,09:28,1115.50,1115.50,1115.00,1115.00,230,572
11/02/2005,09:29,1115.25,1115.50,1115.00,1115.25,344,241
11/02/2005,09:30,1115.00,1115.25,1114.50,1115.00,319,1127
11/02/2005,09:31,1115.00,1116.00,1115.00,1115.25,2859,2240
11/02/2005,09:32,1115.50,1116.25,1115.00,1116.00,4318,2293
11/02/2005,09:33,1116.25,1116.50,1115.75,1116.25,3929,2448
11/02/2005,09:34,1116.00,1117.25,1116.00,1116.75,8670,3341
11/02/2005,09:35,1116.75,1117.25,1116.25,1116.25,2364,3607
11/02/2005,09:36,1116.25,1116.75,1116.00,1116.50,3530,1483
11/02/2005,09:37,1116.50,1116.50,1115.75,1115.75,1581,2313
11/02/2005,09:38,1115.75,1116.00,1115.50,1116.00,1302,1527
11/02/2005,09:39,1115.75,1116.25,1115.25,1115.50,1515,2692
11/02/2005,09:40,1115.50,1115.75,1115.25,1115.25,696,1596
11/02/2005,09:41,1115.25,1116.25,1115.25,1116.25,2763,819
11/02/2005,09:42,1116.25,1116.50,1116.00,1116.25,1684,791
11/02/2005,09:43,1116.25,1116.75,1116.00,1116.75,1248,1187
11/02/2005,09:44,1116.75,1117.50,1116.50,1116.75,2837,1697
11/02/2005,09:45,1116.75,1117.75,1116.75,1117.75,3912,670
11/02/2005,09:46,1117.75,1118.50,1117.25,1118.00,9354,5648
11/02/2005,09:47,1118.25,1118.50,1118.00,1118.25,2040,2383
11/02/2005,09:48,1118.00,1118.50,1117.75,1118.50,3173,2608
11/02/2005,09:49,1118.50,1118.75,1118.00,1118.25,2896,2056
11/02/2005,09:50,1118.50,1118.75,1118.00,1118.50,1922,1867
11/02/2005,09:51,1118.25,1118.50,1117.75,1118.00,802,2294
11/02/2005,09:52,1117.75,1118.00,1117.75,1117.75,1255,556
11/02/2005,09:53,1118.00,1118.25,1117.50,1117.50,463,1646
11/02/2005,09:54,1117.50,1117.75,1117.50,1117.50,100,1104
11/02/2005,09:55,1117.50,1118.25,1117.50,1118.25,2202,206
11/02/2005,09:56,1118.25,1118.25,1117.75,1118.25,1123,411
11/02/2005,09:57,1118.25,1118.50,1118.00,1118.25,470,267
11/02/2005,09:58,1118.50,1118.50,1118.00,1118.25,670,602
11/02/2005,09:59,1118.25,1118.25,1117.75,1117.75,439,742
11/02/2005,10:00,1118.00,1118.00,1117.50,1118.00,844,821
11/02/2005,10:01,1118.25,1119.50,1117.75,1119.25,7668,613
11/02/2005,10:02,1119.50,1119.75,1119.00,1119.00,3542,3349
11/02/2005,10:03,1119.00,1119.75,1119.00,1119.00,1639,738
11/02/2005,10:04,1119.25,1119.75,1119.00,1119.50,1986,946
11/02/2005,10:05,1119.25,1119.50,1118.50,1118.75,188,1666
11/02/2005,10:06,1118.50,1119.00,1118.50,1118.75,587,350
11/02/2005,10:07,1118.75,1119.00,1118.75,1118.75,87,794
11/02/2005,10:08,1118.75,1119.00,1118.50,1118.75,1717,529
11/02/2005,10:09,1118.75,1119.00,1118.50,1118.50,104,1201
11/02/2005,10:10,1118.75,1118.75,1118.50,1118.50,487,54
11/02/2005,10:11,1118.50,1119.25,1118.50,1119.00,1080,600
11/02/2005,10:12,1119.25,1119.75,1118.50,1119.00,2534,3258
11/02/2005,10:13,1119.00,1119.25,1118.25,1118.50,904,2411
11/02/2005,10:14,1118.25,1118.75,1118.25,1118.50,1903,698
11/02/2005,10:15,1118.25,1119.00,1118.25,1118.50,913,1546
11/02/2005,10:16,1118.50,1118.75,1118.25,1118.75,301,1493
11/02/2005,10:17,1118.50,1118.75,1118.50,1118.75,275,47
11/02/2005,10:18,1118.50,1119.75,1118.50,1119.25,1724,1225
11/02/2005,10:19,1119.25,1120.00,1119.25,1119.50,2670,1104
11/02/2005,10:20,1119.50,1120.25,1119.50,1119.75,3871,2783
11/02/2005,10:21,1119.75,1120.25,1119.75,1120.00,1817,1256
11/02/2005,10:22,1120.00,1120.00,1119.50,1119.75,1293,1654
11/02/2005,10:23,1119.75,1120.00,1119.50,1119.50,1149,496
11/02/2005,10:24,1119.75,1119.75,1119.00,1119.50,2098,1347
11/02/2005,10:25,1119.50,1120.25,1119.50,1120.25,1465,645
11/02/2005,10:26,1120.25,1120.50,1119.75,1120.00,2496,2573
11/02/2005,10:27,1120.00,1120.00,1119.50,1119.75,493,1576
11/02/2005,10:28,1119.75,1120.00,1119.50,1119.75,300,346
11/02/2005,10:29,1119.75,1120.00,1119.50,1119.75,561,420
11/02/2005,10:30,1119.75,1120.25,1119.75,1120.25,908,295
11/02/2005,10:31,1120.25,1120.75,1120.00,1120.00,3129,2576
11/02/2005,10:32,1120.25,1120.75,1120.00,1120.75,3437,902
11/02/2005,10:33,1120.75,1120.75,1120.50,1120.50,1024,104
11/02/2005,10:34,1120.75,1120.75,1120.25,1120.25,468,1371
11/02/2005,10:35,1120.50,1121.00,1120.25,1121.00,2153,1227
11/02/2005,10:36,1120.75,1121.25,1120.75,1121.00,3335,2523
11/02/2005,10:37,1121.25,1121.25,1120.75,1121.00,1417,1032
11/02/2005,10:38,1121.00,1121.25,1120.75,1120.75,1039,920
11/02/2005,10:39,1121.00,1121.50,1120.75,1121.00,1951,935
11/02/2005,10:40,1121.25,1121.25,1120.50,1120.75,1745,2036
11/02/2005,10:41,1121.00,1121.50,1121.00,1121.00,817,882
11/02/2005,10:42,1121.25,1121.25,1120.75,1121.00,187,668
11/02/2005,10:43,1120.75,1121.00,1120.75,1120.75,351,1192
11/02/2005,10:44,1120.75,1121.00,1120.50,1120.75,488,472
11/02/2005,10:45,1120.75,1121.00,1120.50,1120.50,92,401
11/02/2005,10:46,1120.75,1120.75,1120.25,1120.50,311,1049
11/02/2005,10:47,1120.50,1120.75,1120.25,1120.25,22,481
11/02/2005,10:48,1120.25,1120.50,1120.25,1120.50,49,302
11/02/2005,10:49,1120.50,1120.50,1120.00,1120.25,754,705
11/02/2005,10:50,1120.25,1120.75,1120.25,1120.50,387,481
11/02/2005,10:51,1120.50,1120.75,1120.25,1120.50,233,75
11/02/2005,10:52,1120.50,1120.50,1120.25,1120.25,96,36
11/02/2005,10:53,1120.50,1120.50,1120.25,1120.50,80,664
11/02/2005,10:54,1120.50,1120.75,1120.25,1120.75,371,87
11/02/2005,10:55,1120.75,1121.25,1120.50,1121.00,949,283
11/02/2005,10:56,1121.00,1121.25,1120.75,1120.75,592,300
11/02/2005,10:57,1120.75,1121.50,1120.75,1121.25,1515,627
11/02/2005,10:58,1121.50,1122.00,1120.75,1121.25,3918,2681
11/02/2005,10:59,1121.00,1121.25,1121.00,1121.00,213,651
11/02/2005,11:00,1121.25,1121.50,1120.50,1120.50,375,1220
11/02/2005,11:01,1120.50,1120.75,1120.25,1120.25,357,972
11/02/2005,11:02,1120.50,1120.50,1120.25,1120.25,203,126
11/02/2005,11:03,1120.50,1120.75,1120.25,1120.50,504,111
11/02/2005,11:04,1120.50,1120.75,1120.25,1120.25,23,401
11/02/2005,11:05,1120.25,1120.50,1120.00,1120.00,172,1162
11/02/2005,11:06,1120.00,1120.25,1119.50,1120.00,903,1677
11/02/2005,11:07,1120.00,1120.25,1119.75,1120.00,582,395
11/02/2005,11:08,1120.00,1120.25,1120.00,1120.00,35,120
11/02/2005,11:09,1120.00,1120.25,1119.75,1120.00,71,730
11/02/2005,11:10,1120.00,1120.25,1119.75,1119.75,552,351
11/02/2005,11:11,1119.75,1120.00,1119.75,1120.00,447,103
11/02/2005,11:12,1120.00,1120.25,1119.75,1120.00,255,253
11/02/2005,11:13,1120.00,1120.00,1119.75,1120.00,12,24
11/02/2005,11:14,1120.00,1120.00,1119.75,1120.00,581,20
11/02/2005,11:15,1120.00,1120.50,1120.00,1120.00,652,225
11/02/2005,11:16,1120.25,1120.50,1120.25,1120.25,312,29
11/02/2005,11:17,1120.50,1120.50,1120.00,1120.00,86,270
11/02/2005,11:18,1120.00,1120.25,1119.75,1119.75,32,441
11/02/2005,11:19,1119.75,1120.00,1119.50,1119.75,511,844
11/02/2005,11:20,1119.75,1119.75,1119.25,1119.50,751,1712
11/02/2005,11:21,1119.75,1119.75,1119.50,1119.75,371,197
11/02/2005,11:22,1119.75,1119.75,1119.50,1119.50,114,930
11/02/2005,11:23,1119.75,1120.00,1119.50,1119.75,602,140
11/02/2005,11:24,1119.75,1120.25,1119.75,1120.25,715,153
11/02/2005,11:25,1120.25,1120.25,1119.75,1119.75,25,1079
11/02/2005,11:26,1119.75,1120.00,1119.50,1119.75,332,350
11/02/2005,11:27,1119.75,1120.00,1119.50,1120.00,264,75
11/02/2005,11:28,1120.00,1120.25,1119.75,1120.00,400,65
11/02/2005,11:29,1120.00,1120.25,1119.75,1120.25,942,606
11/02/2005,11:30,1120.25,1120.75,1120.25,1120.50,557,68
11/02/2005,11:31,1120.50,1120.75,1120.00,1120.25,297,695
11/02/2005,11:32,1120.50,1120.50,1120.00,1120.25,52,479
11/02/2005,11:33,1120.00,1120.25,1119.75,1119.75,272,1419
11/02/2005,11:34,1120.00,1120.25,1119.75,1120.00,137,196
11/02/2005,11:35,1119.75,1120.00,1119.75,1119.75,164,464
11/02/2005,11:36,1119.75,1119.75,1119.50,1119.50,9,1228
11/02/2005,11:37,1119.50,1119.75,1119.50,1119.75,318,278
11/02/2005,11:38,1119.75,1119.75,1119.50,1119.75,152,76
11/02/2005,11:39,1119.75,1120.50,1119.75,1120.25,773,442
11/02/2005,11:40,1120.25,1120.75,1120.00,1120.00,1125,1403
11/02/2005,11:41,1120.25,1120.50,1120.00,1120.25,187,24
11/02/2005,11:42,1120.50,1120.75,1120.25,1120.75,870,164
11/02/2005,11:43,1120.50,1121.00,1120.25,1120.25,414,1180
11/02/2005,11:44,1120.25,1120.50,1120.25,1120.25,7,115
11/02/2005,11:45,1120.25,1121.00,1120.25,1120.75,1303,123
11/02/2005,11:46,1120.75,1121.25,1120.75,1121.00,1471,130
11/02/2005,11:47,1121.25,1121.50,1121.00,1121.25,635,981
11/02/2005,11:48,1121.00,1121.25,1120.75,1121.00,266,182
11/02/2005,11:49,1121.25,1122.25,1121.00,1122.00,5423,1478
11/02/2005,11:50,1122.00,1122.50,1121.75,1122.50,3854,992
11/02/2005,11:51,1122.50,1123.50,1122.25,1123.00,8473,5873
11/02/2005,11:52,1123.00,1124.00,1122.75,1123.50,6701,1924
11/02/2005,11:53,1123.25,1123.50,1123.00,1123.25,1583,2549
11/02/2005,11:54,1123.00,1123.25,1122.75,1123.25,848,1446
11/02/2005,11:55,1123.25,1123.50,1122.75,1123.50,3300,2278
11/02/2005,11:56,1123.25,1123.75,1123.00,1123.50,3540,1435
11/02/2005,11:57,1123.25,1123.75,1123.00,1123.00,1023,519
11/02/2005,11:58,1123.00,1123.25,1122.75,1122.75,924,1120
11/02/2005,11:59,1122.75,1123.25,1122.75,1123.00,409,391
11/02/2005,12:00,1123.00,1123.25,1122.75,1123.25,972,514
11/02/2005,12:01,1123.25,1123.50,1123.00,1123.00,1173,332
11/02/2005,12:02,1123.00,1123.25,1122.50,1122.75,550,1003
11/02/2005,12:03,1122.75,1123.00,1122.50,1122.50,618,1069
11/02/2005,12:04,1122.50,1122.75,1122.25,1122.75,881,832
11/02/2005,12:05,1122.50,1123.25,1122.50,1123.00,1572,422
11/02/2005,12:06,1123.00,1123.25,1122.50,1122.75,60,1369
11/02/2005,12:07,1122.75,1122.75,1122.50,1122.75,302,10
11/02/2005,12:08,1123.00,1123.00,1122.50,1122.75,314,481
11/02/2005,12:09,1122.75,1123.00,1122.25,1122.50,180,905
11/02/2005,12:10,1122.25,1122.50,1122.25,1122.50,222,115
11/02/2005,12:11,1122.50,1122.75,1122.25,1122.75,877,43
11/02/2005,12:12,1122.75,1122.75,1122.25,1122.75,1184,588
11/02/2005,12:13,1122.75,1123.00,1122.50,1122.50,259,744
11/02/2005,12:14,1122.50,1122.75,1122.25,1122.25,114,458
11/02/2005,12:15,1122.25,1122.50,1122.00,1122.25,564,915
11/02/2005,12:16,1122.25,1122.50,1122.00,1122.25,619,447
11/02/2005,12:17,1122.25,1122.50,1122.25,1122.25,19,35
11/02/2005,12:18,1122.25,1122.50,1122.00,1122.25,48,445
11/02/2005,12:19,1122.50,1122.50,1122.25,1122.25,75,288
11/02/2005,12:20,1122.25,1122.50,1122.25,1122.25,8,220
11/02/2005,12:21,1122.25,1122.50,1122.00,1122.25,115,487
11/02/2005,12:22,1122.50,1123.00,1122.50,1122.50,1971,642
11/02/2005,12:23,1122.50,1122.75,1122.25,1122.75,1030,502
11/02/2005,12:24,1122.75,1123.00,1122.50,1123.00,538,49
11/02/2005,12:25,1122.75,1123.00,1122.50,1122.50,189,794
11/02/2005,12:26,1122.50,1122.50,1122.00,1122.25,29,482
11/02/2005,12:27,1122.25,1122.50,1122.00,1122.00,27,353
11/02/2005,12:28,1122.25,1122.50,1122.25,1122.50,583,1474
11/02/2005,12:29,1122.50,1122.75,1122.25,1122.50,448,338
11/02/2005,12:30,1122.25,1122.50,1121.75,1122.25,977,1979
11/02/2005,12:31,1122.00,1122.25,1121.75,1122.25,765,1047
11/02/2005,12:32,1122.25,1122.50,1122.00,1122.50,316,130
11/02/2005,12:33,1122.25,1122.75,1122.25,1122.50,663,555
11/02/2005,12:34,1122.50,1122.75,1122.25,1122.50,173,396
11/02/2005,12:35,1122.25,1122.50,1122.25,1122.50,238,16
11/02/2005,12:36,1122.50,1122.50,1122.00,1122.25,251,655
11/02/2005,12:37,1122.25,1122.25,1122.00,1122.00,25,211
11/02/2005,12:38,1122.00,1122.25,1122.00,1122.00,22,186
11/02/2005,12:39,1122.00,1122.25,1121.75,1122.00,169,271
11/02/2005,12:40,1122.25,1122.25,1121.75,1122.00,58,555
11/02/2005,12:41,1122.00,1122.00,1121.75,1121.75,94,948
11/02/2005,12:42,1121.75,1122.25,1121.75,1122.00,1475,441
11/02/2005,12:43,1122.00,1122.25,1121.75,1122.00,202,713
11/02/2005,12:44,1122.00,1122.75,1122.00,1122.75,1995,1012
11/02/2005,12:45,1122.50,1122.75,1122.25,1122.50,222,313
11/02/2005,12:46,1122.50,1122.75,1122.50,1122.75,1589,306
11/02/2005,12:47,1122.75,1123.00,1122.50,1122.75,351,619
11/02/2005,12:48,1122.50,1122.75,1122.50,1122.75,1400,165
11/02/2005,12:49,1122.75,1122.75,1122.25,1122.50,658,380
11/02/2005,12:50,1122.25,1122.75,1122.25,1122.50,95,199
11/02/2005,12:51,1122.75,1123.00,1122.50,1122.75,765,1114
11/02/2005,12:52,1122.50,1122.75,1122.50,1122.50,26,688
11/02/2005,12:53,1122.25,1122.50,1122.25,1122.50,241,454
11/02/2005,12:54,1122.50,1122.75,1122.25,1122.50,545,338
11/02/2005,12:55,1122.75,1123.25,1122.50,1123.00,1916,11
11/02/2005,12:56,1123.25,1123.25,1123.00,1123.25,523,89
11/02/2005,12:57,1123.25,1123.25,1122.75,1123.00,1042,681
11/02/2005,12:58,1123.00,1123.25,1122.75,1123.25,298,256
11/02/2005,12:59,1123.25,1123.25,1122.75,1122.75,131,330
11/02/2005,13:00,1123.00,1123.00,1122.50,1122.75,401,270
11/02/2005,13:01,1123.00,1123.25,1122.75,1123.00,473,481
11/02/2005,13:02,1123.00,1123.25,1122.75,1122.75,96,117
11/02/2005,13:03,1122.75,1123.75,1122.75,1123.50,3746,1245
11/02/2005,13:04,1123.25,1124.00,1123.25,1124.00,2017,1328
11/02/2005,13:05,1124.00,1124.75,1123.75,1124.50,9235,3548
11/02/2005,13:06,1124.75,1125.00,1124.00,1124.25,1477,3171
11/02/2005,13:07,1124.00,1124.00,1123.00,1123.00,1612,3038
11/02/2005,13:08,1123.25,1123.50,1122.75,1123.50,1925,1875
11/02/2005,13:09,1123.25,1123.50,1123.00,1123.25,50,491
11/02/2005,13:10,1123.00,1123.25,1122.50,1122.75,193,1562
11/02/2005,13:11,1122.75,1123.00,1122.50,1123.00,1005,295
11/02/2005,13:12,1123.00,1123.00,1122.50,1123.00,525,595
11/02/2005,13:13,1123.00,1123.00,1122.00,1122.25,1730,2956
11/02/2005,13:14,1122.25,1122.25,1121.75,1122.00,947,1319
11/02/2005,13:15,1122.00,1122.00,1121.50,1122.00,889,1970
11/02/2005,13:16,1122.00,1122.00,1121.50,1121.75,423,531
11/02/2005,13:17,1121.75,1122.75,1121.75,1122.75,2316,1314
11/02/2005,13:18,1122.50,1122.75,1122.00,1122.25,491,1179
11/02/2005,13:19,1122.25,1122.50,1122.25,1122.25,373,368
11/02/2005,13:20,1122.25,1122.50,1122.00,1122.25,257,293
11/02/2005,13:21,1122.25,1122.75,1122.25,1122.75,867,67
11/02/2005,13:22,1122.75,1122.75,1122.25,1122.50,81,411
11/02/2005,13:23,1122.50,1122.50,1122.25,1122.50,79,190
11/02/2005,13:24,1122.50,1122.50,1122.25,1122.50,476,81
11/02/2005,13:25,1122.50,1122.75,1122.50,1122.75,47,339
11/02/2005,13:26,1122.50,1123.00,1122.50,1122.75,1090,30
11/02/2005,13:27,1123.00,1123.00,1122.50,1122.75,115,310
11/02/2005,13:28,1122.75,1123.00,1122.50,1122.75,396,237
11/02/2005,13:29,1123.00,1123.00,1122.75,1123.00,1491,1232
11/02/2005,13:30,1122.75,1123.00,1122.50,1123.00,922,509
11/02/2005,13:31,1123.00,1123.50,1122.75,1123.00,992,943
11/02/2005,13:32,1123.00,1123.00,1122.75,1122.75,219,205
11/02/2005,13:33,1123.00,1123.00,1122.75,1123.00,17,21
11/02/2005,13:34,1122.75,1123.00,1122.50,1122.50,327,1341
11/02/2005,13:35,1122.75,1122.75,1122.50,1122.75,218,31
11/02/2005,13:36,1122.75,1122.75,1122.50,1122.50,344,62
11/02/2005,13:37,1122.50,1122.75,1121.75,1122.00,511,1784
11/02/2005,13:38,1122.00,1122.00,1121.50,1122.00,480,1025
11/02/2005,13:39,1122.00,1122.00,1121.50,1122.00,1291,993
11/02/2005,13:40,1121.75,1122.25,1121.75,1122.25,635,429
11/02/2005,13:41,1122.00,1122.25,1121.75,1122.00,90,739
11/02/2005,13:42,1122.00,1122.00,1121.50,1121.50,1075,1029
11/02/2005,13:43,1121.50,1122.00,1121.50,1121.75,349,845
11/02/2005,13:44,1121.75,1122.50,1121.75,1122.25,2951,746
11/02/2005,13:45,1122.25,1122.50,1122.00,1122.25,193,617
11/02/2005,13:46,1122.00,1122.25,1121.75,1122.25,248,222
11/02/2005,13:47,1122.25,1122.50,1122.00,1122.50,961,453
11/02/2005,13:48,1122.25,1122.75,1122.25,1122.75,1590,160
11/02/2005,13:49,1122.75,1122.75,1122.25,1122.75,685,688
11/02/2005,13:50,1122.75,1122.75,1122.50,1122.75,563,150
11/02/2005,13:51,1122.75,1122.75,1122.25,1122.50,331,468
11/02/2005,13:52,1122.50,1122.50,1121.75,1121.75,643,1884
11/02/2005,13:53,1121.75,1122.25,1121.75,1122.00,538,309
11/02/2005,13:54,1122.00,1122.25,1121.75,1122.00,359,57
11/02/2005,13:55,1122.00,1122.50,1121.25,1121.50,1633,2646
11/02/2005,13:56,1121.50,1121.75,1120.75,1121.00,1981,4819
11/02/2005,13:57,1121.25,1121.25,1120.25,1121.25,2375,4425
11/02/2005,13:58,1121.00,1121.25,1120.75,1121.00,427,2283
11/02/2005,13:59,1120.75,1121.25,1120.50,1121.00,1300,683
11/02/2005,14:00,1121.25,1121.75,1121.00,1121.50,1978,225
11/02/2005,14:01,1121.75,1122.00,1121.25,1121.75,1486,957
11/02/2005,14:02,1121.50,1122.25,1121.50,1122.00,2401,1156
11/02/2005,14:03,1121.75,1122.25,1121.50,1122.00,2242,530
11/02/2005,14:04,1122.25,1122.50,1121.75,1122.00,569,617
11/02/2005,14:05,1122.00,1122.00,1121.50,1122.00,469,357
11/02/2005,14:06,1122.00,1122.00,1121.75,1121.75,343,45
11/02/2005,14:07,1121.75,1122.25,1121.50,1122.00,1023,311
11/02/2005,14:08,1122.00,1122.50,1121.75,1122.25,811,440
11/02/2005,14:09,1122.50,1122.50,1122.00,1122.25,184,234
11/02/2005,14:10,1122.25,1122.25,1121.50,1121.75,480,1030
11/02/2005,14:11,1121.75,1122.75,1121.75,1122.25,2464,582
11/02/2005,14:12,1122.25,1122.50,1122.00,1122.25,234,562
11/02/2005,14:13,1122.25,1122.50,1122.00,1122.50,463,19
11/02/2005,14:14,1122.25,1123.50,1122.25,1123.00,3294,1452
11/02/2005,14:15,1123.00,1123.00,1122.50,1122.50,241,402
11/02/2005,14:16,1122.75,1123.00,1122.50,1122.75,318,483
11/02/2005,14:17,1122.75,1123.00,1122.50,1122.75,138,479
11/02/2005,14:18,1122.75,1123.00,1122.50,1122.50,321,382
11/02/2005,14:19,1122.50,1122.75,1122.25,1122.25,13,1352
11/02/2005,14:20,1122.50,1123.25,1122.50,1123.25,1077,267
11/02/2005,14:21,1123.25,1123.75,1123.25,1123.50,2881,927
11/02/2005,14:22,1123.50,1123.75,1123.25,1123.50,874,241
11/02/2005,14:23,1123.25,1123.75,1123.25,1123.50,517,746
11/02/2005,14:24,1123.75,1124.25,1123.50,1123.75,4714,1754
11/02/2005,14:25,1123.75,1124.00,1123.50,1123.75,491,787
11/02/2005,14:26,1123.50,1123.75,1123.25,1123.50,600,917
11/02/2005,14:27,1123.25,1123.50,1123.00,1123.25,120,827
11/02/2005,14:28,1123.00,1123.50,1123.00,1123.25,287,69
11/02/2005,14:29,1123.25,1123.50,1123.25,1123.25,8,14
11/02/2005,14:30,1123.25,1123.75,1123.25,1123.75,887,196
11/02/2005,14:31,1123.75,1123.75,1123.25,1123.25,81,548
11/02/2005,14:32,1123.50,1123.50,1122.25,1122.75,634,3174
11/02/2005,14:33,1122.75,1122.75,1122.25,1122.50,1468,1096
11/02/2005,14:34,1122.75,1123.50,1122.50,1123.00,3086,744
11/02/2005,14:35,1123.00,1123.50,1123.00,1123.25,221,256
11/02/2005,14:36,1123.50,1123.50,1122.25,1122.25,756,3154
11/02/2005,14:37,1122.50,1123.00,1122.25,1123.00,1333,851
11/02/2005,14:38,1123.00,1123.00,1122.50,1122.50,26,1056
11/02/2005,14:39,1122.50,1123.00,1122.50,1122.75,262,387
11/02/2005,14:40,1122.75,1123.00,1122.50,1122.75,399,239
11/02/2005,14:41,1122.75,1123.25,1122.75,1123.00,1613,391
11/02/2005,14:42,1123.25,1123.25,1122.75,1122.75,294,1163
11/02/2005,14:43,1123.00,1123.25,1123.00,1123.25,651,259
11/02/2005,14:44,1123.00,1123.25,1122.75,1122.75,159,406
11/02/2005,14:45,1122.75,1123.50,1122.75,1123.25,1255,190
11/02/2005,14:46,1123.25,1124.00,1123.25,1123.75,3194,1377
11/02/2005,14:47,1123.75,1124.75,1123.75,1124.50,4330,2202
11/02/2005,14:48,1124.50,1124.75,1124.25,1124.50,2190,1116
11/02/2005,14:49,1124.50,1124.50,1124.00,1124.25,756,1511
11/02/2005,14:50,1124.00,1124.75,1124.00,1124.50,2773,234
11/02/2005,14:51,1124.25,1124.50,1123.75,1124.50,3218,2162
11/02/2005,14:52,1124.25,1124.50,1123.75,1124.00,435,1621
11/02/2005,14:53,1123.75,1124.25,1123.75,1124.00,2422,264
11/02/2005,14:54,1124.00,1124.50,1124.00,1124.00,461,546
11/02/2005,14:55,1124.00,1124.00,1123.25,1123.75,1018,1894
11/02/2005,14:56,1123.75,1124.00,1123.25,1123.50,755,1894
11/02/2005,14:57,1123.50,1123.75,1123.25,1123.50,1136,1894
11/02/2005,14:58,1123.50,1123.75,1123.25,1123.75,1150,800
11/02/2005,14:59,1123.50,1123.75,1123.50,1123.50,1042,2026
11/02/2005,15:00,1123.50,1124.50,1123.50,1124.50,7446,2339
11/02/2005,15:01,1124.50,1125.00,1124.25,1124.75,3634,3990
11/02/2005,15:02,1124.75,1124.75,1124.00,1124.00,2778,2894
11/02/2005,15:03,1124.00,1124.50,1123.75,1124.50,2614,2330
11/02/2005,15:04,1124.50,1125.00,1124.25,1124.75,1126,993
11/02/2005,15:05,1124.75,1125.00,1124.50,1124.75,1073,694
11/02/2005,15:06,1124.75,1125.00,1124.50,1124.50,681,2231
11/02/2005,15:07,1124.50,1124.75,1124.50,1124.75,95,549
11/02/2005,15:08,1124.50,1124.75,1124.25,1124.25,252,564
11/02/2005,15:09,1124.50,1124.75,1124.25,1124.75,1493,1648
11/02/2005,15:10,1124.75,1125.50,1124.75,1125.25,3885,533
11/02/2005,15:11,1125.25,1125.50,1125.00,1125.50,1721,3060
11/02/2005,15:12,1125.25,1125.50,1125.00,1125.25,651,1107
11/02/2005,15:13,1125.25,1125.25,1125.00,1125.00,456,309
11/02/2005,15:14,1125.00,1125.25,1125.00,1125.00,65,3338
11/02/2005,15:15,1125.00,1125.50,1124.75,1125.25,2502,5087
11/02/2005,15:30,1125.00,1125.00,1125.00,1125.00,0,500
11/02/2005,15:31,1125.00,1125.25,1124.75,1125.00,223,176
11/02/2005,15:32,1125.00,1125.25,1125.00,1125.00,8,256
11/02/2005,15:33,1125.00,1125.25,1124.75,1125.25,250,26
11/02/2005,15:34,1125.25,1125.25,1125.00,1125.00,27,58
11/02/2005,15:35,1125.25,1125.25,1125.00,1125.00,2,170
11/02/2005,15:36,1125.00,1125.25,1125.00,1125.25,15,25
11/02/2005,15:37,1125.25,1125.25,1125.00,1125.00,2,104
11/02/2005,15:38,1124.75,1125.00,1124.75,1125.00,10,3
11/02/2005,15:39,1124.75,1125.00,1124.50,1124.50,1,459
11/02/2005,15:40,1124.75,1124.75,1124.75,1124.75,17,0
11/02/2005,15:41,1124.75,1125.00,1124.75,1124.75,131,1
11/02/2005,15:43,1125.00,1125.00,1125.00,1125.00,11,0
11/02/2005,15:44,1125.00,1125.00,1124.75,1124.75,15,3
11/02/2005,15:45,1125.00,1125.00,1125.00,1125.00,104,0
11/02/2005,15:46,1125.25,1125.25,1124.75,1124.75,4,108
11/02/2005,15:47,1124.75,1124.75,1124.75,1124.75,0,69
11/02/2005,15:48,1124.75,1125.00,1124.75,1124.75,1,23
11/02/2005,15:49,1124.75,1124.75,1124.75,1124.75,0,76
11/02/2005,15:50,1124.75,1124.75,1124.50,1124.50,5,69
11/02/2005,15:51,1124.75,1124.75,1124.50,1124.75,38,3
11/02/2005,15:52,1124.50,1124.75,1124.50,1124.75,23,1
11/02/2005,15:53,1124.75,1124.75,1124.75,1124.75,10,0
11/02/2005,15:54,1124.75,1125.00,1124.75,1125.00,17,0
11/02/2005,15:55,1125.00,1125.00,1124.75,1124.75,5,95
11/02/2005,15:56,1125.00,1125.00,1125.00,1125.00,1,0
11/02/2005,15:57,1125.00,1125.00,1125.00,1125.00,2,0
11/02/2005,15:58,1125.00,1125.00,1124.75,1125.00,60,19
11/02/2005,15:59,1125.00,1125.00,1124.75,1124.75,55,200
11/02/2005,16:00,1124.75,1125.00,1124.75,1124.75,69,5
11/02/2005,17:01,1125.25,1125.50,1125.00,1125.25,118,139
11/02/2005,17:02,1125.25,1125.25,1125.00,1125.25,3,1
11/02/2005,17:03,1125.25,1125.25,1125.25,1125.25,8,0
11/02/2005,17:04,1125.25,1125.25,1125.00,1125.00,20,1
11/02/2005,17:05,1125.25,1125.25,1125.25,1125.25,2,0
11/02/2005,17:06,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,17:08,1125.25,1125.25,1125.25,1125.25,18,0
11/02/2005,17:09,1125.25,1125.25,1125.00,1125.25,5,1
11/02/2005,17:10,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,17:11,1125.25,1125.25,1125.00,1125.00,4,1
11/02/2005,17:12,1125.25,1125.50,1125.25,1125.50,20,8
11/02/2005,17:13,1125.50,1125.50,1125.25,1125.50,14,17
11/02/2005,17:14,1125.50,1125.50,1125.25,1125.25,42,2
11/02/2005,17:15,1125.25,1125.50,1125.25,1125.25,1,6
11/02/2005,17:16,1125.25,1125.25,1125.25,1125.25,0,3
11/02/2005,17:18,1125.25,1125.25,1125.25,1125.25,0,1
11/02/2005,17:19,1125.25,1125.25,1125.25,1125.25,0,46
11/02/2005,17:20,1125.25,1125.25,1125.25,1125.25,0,7
11/02/2005,17:27,1125.00,1125.25,1125.00,1125.25,17,1
11/02/2005,17:29,1125.25,1125.25,1125.00,1125.00,18,1
11/02/2005,17:30,1125.25,1125.25,1125.00,1125.25,6,1
11/02/2005,17:32,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,17:34,1125.00,1125.00,1125.00,1125.00,0,11
11/02/2005,17:37,1125.00,1125.00,1125.00,1125.00,0,7
11/02/2005,17:38,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,17:39,1125.25,1125.25,1125.00,1125.00,7,6
11/02/2005,17:42,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,17:44,1125.25,1125.25,1125.25,1125.25,4,0
11/02/2005,17:46,1125.25,1125.25,1125.25,1125.25,3,0
11/02/2005,17:47,1125.00,1125.25,1125.00,1125.00,1,3
11/02/2005,17:49,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,17:50,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,17:54,1125.00,1125.25,1125.00,1125.25,1,1
11/02/2005,17:55,1125.25,1125.25,1125.25,1125.25,4,0
11/02/2005,17:59,1125.00,1125.25,1125.00,1125.25,1,1
11/02/2005,18:01,1125.25,1125.25,1125.25,1125.25,20,0
11/02/2005,18:07,1125.25,1125.25,1125.25,1125.25,1,0
11/02/2005,18:11,1125.25,1125.25,1125.25,1125.25,1,0
11/02/2005,18:12,1125.25,1125.25,1125.25,1125.25,50,0
11/02/2005,18:13,1125.25,1125.25,1125.25,1125.25,1,0
11/02/2005,18:14,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,18:16,1125.25,1125.25,1125.00,1125.00,2,12
11/02/2005,18:17,1125.00,1125.25,1125.00,1125.25,1,1
11/02/2005,18:20,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,18:21,1125.25,1125.25,1125.25,1125.25,3,0
11/02/2005,18:23,1125.00,1125.25,1125.00,1125.00,1,2
11/02/2005,18:24,1125.00,1125.25,1125.00,1125.25,2,3
11/02/2005,18:29,1125.25,1125.25,1125.25,1125.25,4,0
11/02/2005,18:30,1125.00,1125.25,1125.00,1125.25,1,1
11/02/2005,18:31,1125.00,1125.25,1125.00,1125.25,1,2
11/02/2005,18:32,1125.25,1125.25,1125.25,1125.25,2,0
11/02/2005,18:35,1125.00,1125.25,1125.00,1125.25,1,11
11/02/2005,18:38,1125.00,1125.25,1125.00,1125.25,1,3
11/02/2005,18:41,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,18:42,1125.25,1125.25,1125.25,1125.25,1,0
11/02/2005,18:43,1125.00,1125.25,1125.00,1125.25,1,3
11/02/2005,18:44,1125.00,1125.25,1125.00,1125.25,1,1
11/02/2005,18:45,1125.00,1125.25,1125.00,1125.25,1,4
11/02/2005,18:46,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,18:49,1125.00,1125.25,1125.00,1125.25,1,9
11/02/2005,18:50,1125.25,1125.25,1125.00,1125.25,3,1
11/02/2005,18:51,1125.25,1125.25,1125.25,1125.25,112,0
11/02/2005,18:52,1125.25,1125.25,1125.25,1125.25,1,0
11/02/2005,18:53,1125.00,1125.25,1125.00,1125.25,1,1
11/02/2005,18:55,1125.25,1125.25,1125.25,1125.25,11,0
11/02/2005,18:57,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,18:58,1125.00,1125.00,1125.00,1125.00,0,10
11/02/2005,19:07,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,19:08,1125.00,1125.00,1125.00,1125.00,0,4
11/02/2005,19:10,1125.00,1125.25,1125.00,1125.00,1,12
11/02/2005,19:11,1125.25,1125.25,1125.25,1125.25,1,0
11/02/2005,19:19,1125.00,1125.00,1125.00,1125.00,0,11
11/02/2005,19:20,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,19:21,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,19:22,1125.00,1125.00,1125.00,1125.00,0,8
11/02/2005,19:23,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,19:29,1125.00,1125.00,1125.00,1125.00,0,53
11/02/2005,19:30,1125.00,1125.00,1125.00,1125.00,0,2
11/02/2005,19:31,1125.00,1125.00,1125.00,1125.00,0,4
11/02/2005,19:32,1125.00,1125.00,1125.00,1125.00,0,1
11/02/2005,19:36,1124.75,1124.75,1124.75,1124.75,0,148
11/02/2005,19:43,1124.50,1124.75,1124.50,1124.75,1,9
11/02/2005,19:45,1124.50,1124.50,1124.50,1124.50,0,5
11/02/2005,19:46,1124.50,1124.50,1124.50,1124.50,0,2
11/02/2005,19:50,1124.50,1124.50,1124.50,1124.50,0,2
11/02/2005,19:52,1124.50,1124.50,1124.25,1124.25,0,133
11/02/2005,19:53,1124.50,1124.50,1124.50,1124.50,15,0
11/02/2005,19:54,1124.50,1124.50,1124.50,1124.50,14,0
11/02/2005,19:56,1124.50,1124.50,1124.50,1124.50,2,0
11/02/2005,19:57,1124.25,1124.25,1124.25,1124.25,0,6
11/02/2005,19:59,1124.25,1124.25,1124.25,1124.25,0,2
11/02/2005,20:00,1124.25,1124.25,1124.25,1124.25,0,1
11/02/2005,20:01,1124.50,1124.50,1124.50,1124.50,9,0
11/02/2005,20:02,1124.50,1124.50,1124.50,1124.50,1,0
11/02/2005,20:03,1124.25,1124.25,1124.25,1124.25,0,1
11/02/2005,20:04,1124.25,1124.25,1124.25,1124.25,0,1
11/02/2005,20:05,1124.50,1124.50,1124.50,1124.50,2,0
11/02/2005,20:06,1124.50,1124.50,1124.25,1124.50,3,100
11/02/2005,20:08,1124.50,1124.50,1124.50,1124.50,156,0
11/02/2005,20:09,1124.50,1124.50,1124.50,1124.50,5,0
11/02/2005,20:11,1124.50,1124.75,1124.50,1124.75,2,0
11/02/2005,20:13,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,20:16,1124.50,1124.50,1124.50,1124.50,0,11
11/02/2005,20:17,1124.50,1124.50,1124.50,1124.50,0,5
11/02/2005,20:20,1124.50,1124.75,1124.50,1124.75,2,1
11/02/2005,20:25,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,20:26,1124.50,1124.50,1124.50,1124.50,0,2
11/02/2005,20:32,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,20:33,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,20:36,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,20:40,1124.75,1124.75,1124.75,1124.75,3,0
11/02/2005,20:41,1124.75,1124.75,1124.75,1124.75,7,0
11/02/2005,20:42,1124.75,1124.75,1124.75,1124.75,21,0
11/02/2005,20:43,1124.75,1124.75,1124.75,1124.75,22,0
11/02/2005,20:44,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,20:45,1124.75,1124.75,1124.75,1124.75,3,0
11/02/2005,20:49,1124.75,1124.75,1124.75,1124.75,11,0
11/02/2005,20:50,1124.75,1124.75,1124.75,1124.75,20,0
11/02/2005,20:51,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,20:56,1124.75,1124.75,1124.75,1124.75,93,0
11/02/2005,20:57,1124.75,1124.75,1124.75,1124.75,15,0
11/02/2005,20:59,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,21:00,1124.75,1124.75,1124.50,1124.50,5,71
11/02/2005,21:01,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,21:04,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,21:21,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,21:23,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,21:24,1124.75,1124.75,1124.75,1124.75,9,0
11/02/2005,21:27,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,21:29,1124.75,1124.75,1124.75,1124.75,4,0
11/02/2005,21:31,1124.75,1124.75,1124.75,1124.75,5,0
11/02/2005,21:32,1124.75,1124.75,1124.75,1124.75,33,0
11/02/2005,21:34,1125.00,1125.00,1125.00,1125.00,1,0
11/02/2005,21:35,1124.75,1124.75,1124.75,1124.75,0,28
11/02/2005,21:36,1124.75,1124.75,1124.50,1124.75,5,6
11/02/2005,21:38,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,21:43,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,21:44,1124.50,1124.75,1124.50,1124.50,1,5
11/02/2005,21:45,1124.50,1124.75,1124.50,1124.75,2,1
11/02/2005,22:00,1124.75,1124.75,1124.75,1124.75,2,0
11/02/2005,22:01,1124.75,1124.75,1124.75,1124.75,6,0
11/02/2005,22:10,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,22:13,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,22:15,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,22:17,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,22:21,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,22:22,1124.75,1124.75,1124.75,1124.75,4,0
11/02/2005,22:25,1124.50,1124.50,1124.50,1124.50,0,2
11/02/2005,22:28,1124.75,1124.75,1124.75,1124.75,2,0
11/02/2005,22:29,1124.50,1124.75,1124.50,1124.75,5,1
11/02/2005,22:31,1124.50,1124.75,1124.50,1124.75,8,2
11/02/2005,22:32,1124.75,1124.75,1124.75,1124.75,9,0
11/02/2005,22:34,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,22:37,1124.50,1124.50,1124.50,1124.50,0,5
11/02/2005,22:38,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,22:39,1124.50,1124.75,1124.50,1124.75,5,5
11/02/2005,22:40,1124.75,1124.75,1124.75,1124.75,44,0
11/02/2005,22:42,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,22:43,1124.75,1124.75,1124.75,1124.75,22,0
11/02/2005,22:44,1124.75,1125.00,1124.75,1125.00,10,0
11/02/2005,22:49,1124.75,1124.75,1124.75,1124.75,0,6
11/02/2005,22:50,1124.75,1124.75,1124.75,1124.75,0,4
11/02/2005,22:57,1124.75,1124.75,1124.75,1124.75,0,1
11/02/2005,22:58,1124.75,1124.75,1124.75,1124.75,0,1
11/02/2005,22:59,1124.50,1124.50,1124.50,1124.50,0,1
11/02/2005,23:07,1124.75,1124.75,1124.75,1124.75,4,0
11/02/2005,23:14,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,23:22,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,23:29,1124.75,1124.75,1124.75,1124.75,6,0
11/02/2005,23:32,1124.75,1124.75,1124.50,1124.50,8,5
11/02/2005,23:33,1124.50,1124.50,1124.50,1124.50,0,2
11/02/2005,23:37,1124.50,1124.50,1124.50,1124.50,0,5
11/02/2005,23:44,1124.75,1124.75,1124.50,1124.50,1,1
11/02/2005,23:45,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,23:49,1124.75,1124.75,1124.75,1124.75,64,0
11/02/2005,23:51,1124.75,1124.75,1124.75,1124.75,1,0
11/02/2005,23:58,1124.75,1124.75,1124.75,1124.75,2,0
11/02/2005,23:59,1125.00,1125.00,1125.00,1125.00,6,0
11/03/2005,00:03,1125.00,1125.00,1125.00,1125.00,53,0
11/03/2005,00:04,1125.00,1125.00,1125.00,1125.00,10,0
11/03/2005,00:06,1125.00,1125.00,1125.00,1125.00,11,0
11/03/2005,00:07,1124.75,1124.75,1124.75,1124.75,0,1
11/03/2005,00:09,1125.00,1125.00,1125.00,1125.00,2,0
11/03/2005,00:14,1125.00,1125.00,1125.00,1125.00,1,0
11/03/2005,00:15,1124.75,1124.75,1124.75,1124.75,0,5
11/03/2005,00:16,1125.00,1125.00,1125.00,1125.00,2,0
11/03/2005,00:23,1125.00,1125.00,1125.00,1125.00,5,0
11/03/2005,00:25,1124.75,1124.75,1124.75,1124.75,0,3
11/03/2005,00:29,1124.75,1124.75,1124.75,1124.75,0,6
11/03/2005,00:30,1124.75,1124.75,1124.75,1124.75,0,3
11/03/2005,00:39,1125.00,1125.00,1125.00,1125.00,2,0
11/03/2005,00:40,1124.75,1124.75,1124.75,1124.75,0,77
11/03/2005,00:41,1124.75,1124.75,1124.75,1124.75,0,44
11/03/2005,00:43,1124.50,1124.50,1124.50,1124.50,0,1
11/03/2005,00:44,1124.75,1125.00,1124.75,1124.75,25,10
11/03/2005,00:45,1124.75,1125.00,1124.75,1125.00,5,10
11/03/2005,00:49,1124.75,1124.75,1124.75,1124.75,0,5
11/03/2005,00:51,1124.75,1125.00,1124.75,1125.00,1,33
11/03/2005,00:52,1124.75,1124.75,1124.75,1124.75,0,5
11/03/2005,00:53,1125.00,1125.00,1125.00,1125.00,8,0
11/03/2005,00:55,1124.75,1124.75,1124.75,1124.75,0,9
11/03/2005,00:56,1124.75,1124.75,1124.75,1124.75,0,4
11/03/2005,00:59,1124.50,1124.50,1124.50,1124.50,0,53
11/03/2005,01:00,1124.50,1124.50,1124.50,1124.50,0,5
11/03/2005,01:01,1124.25,1124.25,1124.25,1124.25,0,1
11/03/2005,01:02,1124.50,1124.50,1124.50,1124.50,2,0
11/03/2005,01:04,1124.50,1124.50,1124.50,1124.50,1,0
11/03/2005,01:05,1124.50,1124.50,1124.50,1124.50,1,0
11/03/2005,01:08,1124.50,1124.50,1124.50,1124.50,9,0
11/03/2005,01:09,1124.50,1124.50,1124.50,1124.50,3,0
11/03/2005,01:10,1124.50,1124.50,1124.50,1124.50,2,0
11/03/2005,01:11,1124.50,1124.50,1124.50,1124.50,10,0
11/03/2005,01:12,1124.75,1124.75,1124.75,1124.75,2,0
11/03/2005,01:13,1124.75,1124.75,1124.75,1124.75,4,0
11/03/2005,01:14,1124.75,1124.75,1124.75,1124.75,26,0
11/03/2005,01:16,1124.50,1124.50,1124.50,1124.50,0,5
11/03/2005,01:19,1124.50,1124.75,1124.50,1124.50,29,9
11/03/2005,01:20,1124.75,1125.00,1124.75,1125.00,7,0
11/03/2005,01:21,1124.50,1124.50,1124.50,1124.50,0,6
11/03/2005,01:25,1124.75,1124.75,1124.75,1124.75,3,0
11/03/2005,01:28,1124.75,1124.75,1124.75,1124.75,1,0
11/03/2005,01:29,1124.75,1124.75,1124.75,1124.75,6,0
11/03/2005,01:31,1124.50,1124.50,1124.50,1124.50,0,23
11/03/2005,01:32,1124.50,1124.50,1124.25,1124.25,3,58
11/03/2005,01:33,1124.25,1124.25,1124.25,1124.25,0,22
11/03/2005,01:34,1124.25,1124.25,1124.25,1124.25,0,1
11/03/2005,01:35,1124.25,1124.25,1124.25,1124.25,0,4
11/03/2005,01:36,1124.25,1124.50,1124.25,1124.50,1,2
11/03/2005,01:37,1124.25,1124.25,1124.25,1124.25,0,1
11/03/2005,01:38,1124.25,1124.25,1124.00,1124.00,0,47
11/03/2005,01:39,1124.25,1124.25,1124.00,1124.00,37,1
11/03/2005,01:40,1124.00,1124.25,1124.00,1124.25,18,32
11/03/2005,01:41,1124.25,1124.25,1124.25,1124.25,6,0
11/03/2005,01:42,1124.25,1124.25,1124.25,1124.25,2,0
11/03/2005,01:44,1124.25,1124.25,1124.25,1124.25,10,0
11/03/2005,01:45,1124.25,1124.25,1124.25,1124.25,6,0
11/03/2005,01:47,1124.25,1124.25,1124.25,1124.25,18,0
11/03/2005,01:48,1124.25,1124.25,1124.25,1124.25,1,0
11/03/2005,01:49,1124.25,1124.25,1124.25,1124.25,11,0
11/03/2005,01:50,1124.00,1124.00,1124.00,1124.00,0,2
11/03/2005,01:51,1124.00,1124.25,1124.00,1124.25,5,2
11/03/2005,01:52,1124.25,1124.25,1124.25,1124.25,1,0
11/03/2005,01:53,1124.25,1124.25,1124.25,1124.25,1,0
11/03/2005,01:54,1124.25,1124.25,1124.00,1124.00,1,14
11/03/2005,01:55,1124.25,1124.25,1124.25,1124.25,1,0
11/03/2005,01:56,1124.25,1124.25,1124.00,1124.25,4,11
11/03/2005,01:57,1124.00,1124.00,1124.00,1124.00,0,2
11/03/2005,01:58,1124.00,1124.25,1124.00,1124.25,49,16
11/03/2005,01:59,1124.00,1124.25,1124.00,1124.25,1,7
11/03/2005,02:00,1124.00,1124.25,1124.00,1124.25,4,3
11/03/2005,02:01,1124.25,1124.50,1124.25,1124.50,242,6
11/03/2005,02:02,1124.50,1125.00,1124.50,1124.75,147,68
11/03/2005,02:03,1124.50,1124.75,1124.25,1124.50,30,174
11/03/2005,02:04,1124.50,1124.50,1124.25,1124.25,4,71
11/03/2005,02:05,1124.25,1124.50,1124.25,1124.50,12,40
11/03/2005,02:06,1124.50,1124.50,1124.50,1124.50,13,0
11/03/2005,02:07,1124.50,1124.75,1124.50,1124.50,126,113
11/03/2005,02:08,1124.50,1124.75,1124.50,1124.50,2,71
11/03/2005,02:09,1124.50,1124.50,1124.25,1124.25,1,48
11/03/2005,02:10,1124.25,1124.25,1123.75,1124.00,49,375
11/03/2005,02:11,1124.00,1124.00,1123.50,1123.75,132,245
11/03/2005,02:12,1123.50,1123.75,1123.50,1123.75,21,177
11/03/2005,02:13,1123.50,1123.75,1123.25,1123.50,12,493
11/03/2005,02:14,1123.50,1123.50,1123.00,1123.50,35,213
11/03/2005,02:15,1123.50,1123.50,1123.25,1123.50,19,48
11/03/2005,02:16,1123.25,1123.25,1123.00,1123.25,68,112
11/03/2005,02:17,1123.25,1123.50,1123.25,1123.25,157,30
11/03/2005,02:18,1123.25,1123.25,1123.25,1123.25,0,33
11/03/2005,02:19,1123.25,1123.25,1123.25,1123.25,0,16
11/03/2005,02:20,1123.50,1123.50,1123.50,1123.50,51,0
11/03/2005,02:21,1123.25,1123.50,1123.25,1123.50,52,4
11/03/2005,02:22,1123.50,1123.50,1123.25,1123.50,65,28
11/03/2005,02:23,1123.50,1123.50,1123.25,1123.50,127,2
11/03/2005,02:24,1123.50,1123.50,1123.25,1123.50,5,7
11/03/2005,02:25,1123.50,1123.50,1123.50,1123.50,59,0
11/03/2005,02:26,1123.75,1123.75,1123.75,1123.75,6,0
11/03/2005,02:27,1123.75,1124.00,1123.75,1124.00,306,5
11/03/2005,02:28,1124.00,1124.00,1124.00,1124.00,129,0
11/03/2005,02:29,1124.00,1124.25,1124.00,1124.25,114,0
11/03/2005,02:30,1124.25,1124.25,1124.25,1124.25,47,0
11/03/2005,02:31,1124.25,1124.75,1124.25,1124.50,91,20
11/03/2005,02:32,1124.25,1124.25,1124.25,1124.25,0,101
11/03/2005,02:33,1124.50,1124.50,1124.25,1124.50,51,2
11/03/2005,02:35,1124.50,1124.50,1124.50,1124.50,10,0
11/03/2005,02:36,1124.25,1124.50,1124.25,1124.25,1,48
11/03/2005,02:37,1124.25,1124.25,1124.00,1124.00,0,65
11/03/2005,02:38,1124.25,1124.25,1124.00,1124.00,10,131
11/03/2005,02:39,1124.00,1124.00,1123.75,1123.75,0,31
11/03/2005,02:41,1124.00,1124.00,1124.00,1124.00,111,0
11/03/2005,02:42,1124.00,1124.00,1124.00,1124.00,1,0
11/03/2005,02:43,1124.00,1124.25,1124.00,1124.00,67,67
11/03/2005,02:45,1123.75,1123.75,1123.75,1123.75,0,10
11/03/2005,02:46,1123.75,1123.75,1123.75,1123.75,0,71
11/03/2005,02:47,1123.50,1123.50,1123.50,1123.50,0,6
11/03/2005,02:48,1123.75,1124.00,1123.75,1123.75,7,8
11/03/2005,02:50,1123.75,1124.00,1123.75,1124.00,1,1
11/03/2005,02:51,1124.00,1124.00,1124.00,1124.00,47,0
11/03/2005,02:52,1124.00,1124.00,1124.00,1124.00,13,0
11/03/2005,02:53,1124.00,1124.00,1124.00,1124.00,33,0
11/03/2005,02:54,1124.00,1124.00,1124.00,1124.00,44,0
11/03/2005,02:55,1124.25,1124.25,1124.25,1124.25,10,0
11/03/2005,02:56,1124.25,1124.25,1124.25,1124.25,1,0
11/03/2005,02:57,1124.25,1124.25,1124.25,1124.25,60,0
11/03/2005,02:59,1124.25,1124.25,1124.00,1124.00,40,1
11/03/2005,03:00,1124.00,1124.00,1124.00,1124.00,0,81
11/03/2005,03:01,1124.00,1124.00,1123.75,1123.75,0,87
11/03/2005,03:02,1123.75,1123.75,1123.75,1123.75,0,14
11/03/2005,03:03,1123.75,1123.75,1123.75,1123.75,0,14
11/03/2005,03:04,1123.75,1124.00,1123.75,1124.00,5,30
11/03/2005,03:05,1124.00,1124.00,1123.75,1123.75,5,102
11/03/2005,03:07,1123.75,1123.75,1123.75,1123.75,0,1
11/03/2005,03:08,1123.50,1123.50,1123.50,1123.50,0,184
11/03/2005,03:09,1123.25,1123.50,1123.25,1123.50,2,152
11/03/2005,03:11,1123.25,1123.50,1123.25,1123.50,10,1
11/03/2005,03:12,1123.50,1123.50,1123.25,1123.25,1,151
11/03/2005,03:13,1123.25,1123.25,1123.00,1123.25,76,66
11/03/2005,03:14,1123.25,1123.50,1123.25,1123.50,35,1
11/03/2005,03:15,1123.50,1123.50,1123.25,1123.25,1,46
11/03/2005,03:16,1123.25,1123.50,1123.25,1123.25,1,24
11/03/2005,03:17,1123.25,1123.25,1123.00,1123.00,0,94
11/03/2005,03:18,1123.25,1123.25,1123.25,1123.25,12,0
11/03/2005,03:19,1123.25,1123.50,1123.25,1123.25,291,10
11/03/2005,03:20,1123.50,1123.50,1123.25,1123.25,1,3
11/03/2005,03:21,1123.25,1123.25,1123.25,1123.25,0,4
11/03/2005,03:22,1123.25,1123.50,1123.25,1123.50,1,5
11/03/2005,03:23,1123.50,1123.50,1123.50,1123.50,1,0
11/03/2005,03:24,1123.50,1123.50,1123.50,1123.50,1,0
11/03/2005,03:25,1123.50,1123.50,1123.25,1123.25,157,8
11/03/2005,03:26,1123.25,1123.25,1123.25,1123.25,0,43
11/03/2005,03:27,1123.50,1123.50,1123.25,1123.25,50,19
11/03/2005,03:28,1123.25,1123.25,1123.25,1123.25,0,81
11/03/2005,03:29,1123.00,1123.50,1123.00,1123.25,114,50
11/03/2005,03:30,1123.25,1123.25,1123.25,1123.25,0,53
11/03/2005,03:31,1123.50,1123.50,1123.25,1123.25,3,1
11/03/2005,03:32,1123.50,1123.50,1123.50,1123.50,7,0
11/03/2005,03:33,1123.50,1123.75,1123.50,1123.75,24,0
11/03/2005,03:34,1123.50,1123.75,1123.50,1123.75,17,18
11/03/2005,03:35,1123.75,1123.75,1123.75,1123.75,100,0
11/03/2005,03:36,1123.75,1123.75,1123.75,1123.75,102,0
11/03/2005,03:37,1124.00,1124.25,1124.00,1124.25,130,1
11/03/2005,03:38,1124.25,1124.50,1124.25,1124.50,205,0
11/03/2005,03:39,1124.50,1124.50,1124.25,1124.25,42,25
11/03/2005,03:40,1124.25,1124.25,1124.25,1124.25,0,6
11/03/2005,03:41,1124.25,1124.25,1124.25,1124.25,0,1
11/03/2005,03:42,1124.25,1124.25,1124.00,1124.00,0,56
11/03/2005,03:43,1124.25,1124.25,1124.00,1124.00,20,71
11/03/2005,03:44,1124.00,1124.00,1123.75,1123.75,0,31
11/03/2005,03:45,1124.25,1124.25,1124.25,1124.25,72,0
11/03/2005,03:46,1124.25,1124.50,1124.25,1124.50,30,0
11/03/2005,03:47,1124.25,1124.25,1124.25,1124.25,0,55
11/03/2005,03:48,1124.25,1124.50,1124.25,1124.50,21,13
11/03/2005,03:49,1124.50,1124.75,1124.50,1124.50,23,10
11/03/2005,03:50,1124.50,1124.50,1124.25,1124.25,0,26
11/03/2005,03:51,1124.50,1124.50,1124.25,1124.50,7,1
11/03/2005,03:52,1124.25,1124.25,1124.25,1124.25,0,15
11/03/2005,03:53,1124.25,1124.25,1124.25,1124.25,0,15
11/03/2005,03:54,1124.50,1124.50,1124.50,1124.50,3,0
11/03/2005,03:55,1124.50,1124.50,1124.50,1124.50,5,0
11/03/2005,03:56,1124.50,1124.50,1124.50,1124.50,60,0
11/03/2005,03:57,1124.50,1125.00,1124.50,1125.00,114,0
11/03/2005,03:58,1125.00,1125.25,1125.00,1125.00,142,116
11/03/2005,03:59,1124.75,1125.25,1124.75,1125.00,26,78
11/03/2005,04:00,1125.00,1125.25,1124.75,1125.00,14,48
11/03/2005,04:03,1124.75,1124.75,1124.75,1124.75,0,21
11/03/2005,04:04,1124.75,1124.75,1124.75,1124.75,0,6
11/03/2005,04:05,1124.75,1125.00,1124.75,1125.00,7,2
11/03/2005,04:07,1125.00,1125.00,1125.00,1125.00,7,0
11/03/2005,04:08,1125.00,1125.00,1124.50,1124.75,25,145
11/03/2005,04:09,1124.75,1124.75,1124.50,1124.50,43,11
11/03/2005,04:10,1124.75,1124.75,1124.75,1124.75,19,0
11/03/2005,04:12,1124.75,1125.00,1124.75,1124.75,42,4
11/03/2005,04:13,1124.75,1124.75,1124.50,1124.50,0,29
11/03/2005,04:14,1124.75,1124.75,1124.75,1124.75,15,0
11/03/2005,04:15,1124.75,1125.00,1124.75,1125.00,9,0
11/03/2005,04:16,1124.75,1124.75,1124.75,1124.75,0,29
11/03/2005,04:17,1124.75,1124.75,1124.75,1124.75,0,12
11/03/2005,04:19,1124.50,1124.50,1124.50,1124.50,0,1
11/03/2005,04:20,1124.50,1124.50,1124.50,1124.50,0,101
11/03/2005,04:21,1124.50,1124.50,1124.50,1124.50,0,1
11/03/2005,04:22,1124.50,1124.50,1124.50,1124.50,0,1
11/03/2005,04:23,1124.50,1124.50,1124.50,1124.50,0,52
11/03/2005,04:24,1124.50,1124.50,1124.50,1124.50,0,1
11/03/2005,04:25,1124.50,1124.50,1124.25,1124.50,10,36
11/03/2005,04:26,1124.75,1124.75,1124.75,1124.75,15,0
11/03/2005,04:28,1124.50,1124.75,1124.50,1124.75,6,1
11/03/2005,04:30,1124.50,1124.75,1124.50,1124.75,2,35
11/03/2005,04:31,1124.75,1124.75,1124.75,1124.75,5,0
11/03/2005,04:32,1124.75,1124.75,1124.75,1124.75,4,0
11/03/2005,04:33,1124.75,1124.75,1124.75,1124.75,1,0
11/03/2005,04:34,1124.50,1124.50,1124.50,1124.50,0,2
11/03/2005,04:36,1124.50,1124.75,1124.50,1124.75,3,38
11/03/2005,04:37,1124.50,1124.50,1124.50,1124.50,0,119
11/03/2005,04:38,1124.50,1124.50,1124.50,1124.50,0,30
11/03/2005,04:39,1124.50,1124.50,1124.50,1124.50,0,1
11/03/2005,04:40,1124.50,1124.75,1124.50,1124.75,5,1
11/03/2005,04:41,1124.50,1124.50,1124.50,1124.50,0,87
11/03/2005,04:42,1124.50,1124.75,1124.50,1124.75,11,7
11/03/2005,04:43,1124.75,1124.75,1124.75,1124.75,1,0
11/03/2005,04:44,1124.50,1124.50,1124.50,1124.50,0,9
11/03/2005,04:45,1124.50,1124.50,1124.50,1124.50,0,1
11/03/2005,04:46,1124.75,1124.75,1124.50,1124.50,3,20
11/03/2005,04:47,1124.50,1124.50,1124.50,1124.50,0,2
11/03/2005,04:49,1124.75,1124.75,1124.75,1124.75,71,0
11/03/2005,04:50,1124.75,1124.75,1124.50,1124.75,10,1
11/03/2005,04:51,1124.75,1124.75,1124.75,1124.75,42,0
11/03/2005,04:52,1124.75,1124.75,1124.75,1124.75,16,0
11/03/2005,04:53,1124.75,1124.75,1124.75,1124.75,3,0
11/03/2005,04:55,1124.50,1124.50,1124.50,1124.50,0,5
11/03/2005,04:56,1124.50,1124.50,1124.25,1124.50,2,43
11/03/2005,04:57,1124.50,1124.50,1124.50,1124.50,1,0
11/03/2005,04:58,1124.50,1124.50,1124.50,1124.50,9,0
11/03/2005,04:59,1124.75,1124.75,1124.50,1124.50,6,59
11/03/2005,05:00,1124.50,1124.50,1124.25,1124.50,5,2
11/03/2005,05:01,1124.50,1124.75,1124.25,1124.25,5,15
11/03/2005,05:02,1124.50,1124.50,1124.50,1124.50,34,0
11/03/2005,05:03,1124.50,1124.50,1124.50,1124.50,1,0
11/03/2005,05:05,1124.75,1124.75,1124.75,1124.75,7,0
11/03/2005,05:06,1124.75,1125.00,1124.75,1125.00,54,1
11/03/2005,05:07,1125.00,1125.00,1124.75,1124.75,1,1
11/03/2005,05:08,1125.00,1125.00,1125.00,1125.00,5,0
11/03/2005,05:09,1124.75,1125.00,1124.75,1124.75,5,95
11/03/2005,05:10,1124.75,1125.00,1124.75,1124.75,1,111
11/03/2005,05:11,1124.75,1125.00,1124.75,1125.00,1,43
11/03/2005,05:12,1125.00,1125.00,1124.75,1124.75,32,33
11/03/2005,05:13,1124.75,1124.75,1124.75,1124.75,0,8
11/03/2005,05:14,1124.75,1125.00,1124.50,1124.50,4,6
11/03/2005,05:16,1124.75,1124.75,1124.75,1124.75,5,0
11/03/2005,05:17,1124.50,1124.75,1124.50,1124.75,1,115
11/03/2005,05:18,1124.50,1124.50,1124.00,1124.00,0,214
11/03/2005,05:19,1124.25,1124.25,1124.00,1124.25,15,50
11/03/2005,05:20,1124.00,1124.00,1124.00,1124.00,0,127
11/03/2005,05:21,1124.25,1124.50,1124.25,1124.25,70,17
11/03/2005,05:22,1124.25,1124.25,1124.25,1124.25,0,11
11/03/2005,05:23,1124.25,1124.50,1124.25,1124.50,5,1
11/03/2005,05:24,1124.25,1124.50,1124.25,1124.25,1,63
11/03/2005,05:25,1124.25,1124.50,1124.25,1124.25,4,32
11/03/2005,05:26,1124.50,1124.50,1124.50,1124.50,1,0
11/03/2005,05:27,1124.25,1124.50,1124.25,1124.50,15,1
11/03/2005,05:28,1124.50,1124.50,1124.50,1124.50,34,0
11/03/2005,05:29,1124.25,1124.75,1124.25,1124.50,12,8
11/03/2005,05:30,1124.50,1124.50,1124.50,1124.50,0,4
11/03/2005,05:31,1124.75,1124.75,1124.75,1124.75,136,0
11/03/2005,05:32,1124.50,1125.00,1124.50,1124.75,153,73
11/03/2005,05:33,1124.75,1124.75,1124.75,1124.75,0,1
11/03/2005,05:34,1124.75,1124.75,1124.75,1124.75,0,43
11/03/2005,05:35,1124.75,1124.75,1124.50,1124.50,0,2
11/03/2005,05:36,1124.50,1124.75,1124.50,1124.75,4,18
11/03/2005,05:37,1124.75,1124.75,1124.75,1124.75,1,0
11/03/2005,05:38,1124.75,1124.75,1124.75,1124.75,5,0
11/03/2005,05:40,1124.75,1124.75,1124.50,1124.50,5,3
11/03/2005,05:42,1124.75,1124.75,1124.50,1124.75,76,1
11/03/2005,05:43,1124.50,1125.00,1124.50,1125.00,25,2
11/03/2005,05:44,1124.75,1125.00,1124.50,1124.75,13,53
11/03/2005,05:45,1124.75,1124.75,1124.75,1124.75,11,0
11/03/2005,05:46,1124.75,1125.00,1124.75,1124.75,7,5
11/03/2005,05:47,1124.75,1124.75,1124.75,1124.75,0,4
11/03/2005,05:48,1124.75,1125.00,1124.75,1124.75,63,67
11/03/2005,05:49,1124.75,1125.00,1124.75,1124.75,5,30
11/03/2005,05:50,1124.75,1124.75,1124.75,1124.75,0,4
11/03/2005,05:51,1125.00,1125.25,1125.00,1125.00,68,2
11/03/2005,05:52,1125.00,1125.00,1125.00,1125.00,0,25
11/03/2005,05:53,1125.00,1125.00,1125.00,1125.00,0,5
11/03/2005,05:54,1125.00,1125.00,1125.00,1125.00,0,1
11/03/2005,05:55,1125.00,1125.00,1125.00,1125.00,0,4
11/03/2005,05:56,1125.00,1125.00,1125.00,1125.00,0,5
11/03/2005,05:58,1125.00,1125.00,1125.00,1125.00,0,5
11/03/2005,05:59,1124.75,1125.00,1124.75,1125.00,9,6
11/03/2005,06:00,1124.75,1124.75,1124.75,1124.75,0,51
11/03/2005,06:01,1124.75,1125.00,1124.50,1124.50,5,186
11/03/2005,06:02,1124.50,1124.75,1124.50,1124.75,5,25
11/03/2005,06:03,1124.75,1124.75,1124.50,1124.50,31,7
11/03/2005,06:04,1124.50,1124.75,1124.50,1124.75,23,4
11/03/2005,06:05,1125.00,1125.00,1125.00,1125.00,5,0
11/03/2005,06:06,1124.75,1124.75,1124.75,1124.75,0,2
11/03/2005,06:07,1125.00,1125.00,1125.00,1125.00,6,0
11/03/2005,06:08,1124.75,1125.00,1124.75,1125.00,4,50
11/03/2005,06:10,1125.00,1125.00,1124.75,1125.00,10,76
11/03/2005,06:11,1125.00,1125.00,1125.00,1125.00,257,0
11/03/2005,06:12,1125.00,1125.25,1125.00,1125.25,280,1
11/03/2005,06:13,1125.25,1125.75,1125.25,1125.50,272,48
11/03/2005,06:14,1125.25,1125.25,1125.00,1125.25,5,111
11/03/2005,06:16,1125.25,1125.25,1125.25,1125.25,4,0
11/03/2005,06:17,1125.25,1125.25,1125.25,1125.25,136,0
11/03/2005,06:18,1125.25,1125.25,1125.25,1125.25,21,0
11/03/2005,06:20,1125.25,1125.75,1125.25,1125.50,154,2
11/03/2005,06:21,1125.75,1125.75,1125.50,1125.50,2,5
11/03/2005,06:22,1125.50,1125.75,1125.25,1125.25,5,61
11/03/2005,06:23,1125.25,1125.50,1125.25,1125.25,2,54
11/03/2005,06:24,1125.00,1125.00,1125.00,1125.00,0,186
11/03/2005,06:25,1125.00,1125.00,1125.00,1125.00,0,28
11/03/2005,06:26,1125.00,1125.25,1125.00,1125.25,7,19
11/03/2005,06:27,1125.00,1125.50,1125.00,1125.50,264,1
11/03/2005,06:28,1125.50,1125.50,1125.25,1125.25,1,242
11/03/2005,06:29,1125.25,1125.50,1125.00,1125.00,3,398
11/03/2005,06:30,1125.25,1125.25,1125.25,1125.25,6,0
11/03/2005,06:31,1125.00,1125.25,1124.75,1125.00,31,120
11/03/2005,06:32,1125.00,1125.25,1125.00,1125.25,148,0
11/03/2005,06:33,1125.25,1125.50,1125.25,1125.50,37,0
11/03/2005,06:34,1125.50,1126.00,1125.50,1125.75,507,70
11/03/2005,06:35,1125.75,1125.75,1125.50,1125.50,1,158
11/03/2005,06:36,1125.50,1125.50,1125.25,1125.25,0,15
11/03/2005,06:37,1125.25,1125.50,1125.25,1125.50,170,11
11/03/2005,06:38,1125.25,1125.50,1125.25,1125.50,4,1
11/03/2005,06:39,1125.50,1125.50,1125.50,1125.50,32,0
11/03/2005,06:40,1125.25,1125.25,1125.00,1125.00,5,150
11/03/2005,06:41,1125.00,1125.25,1125.00,1125.00,278,8
11/03/2005,06:42,1125.00,1125.25,1124.75,1125.00,5,231
11/03/2005,06:43,1125.00,1125.25,1124.75,1125.25,90,1
11/03/2005,06:44,1125.00,1125.00,1125.00,1125.00,0,167
11/03/2005,06:45,1125.00,1125.00,1125.00,1125.00,0,29
11/03/2005,06:46,1124.75,1125.25,1124.75,1125.00,119,14
11/03/2005,06:47,1125.25,1125.50,1125.25,1125.25,91,190
11/03/2005,06:48,1125.25,1125.25,1125.00,1125.00,0,118
11/03/2005,06:49,1125.25,1125.25,1125.25,1125.25,14,0
11/03/2005,06:50,1125.25,1125.25,1124.75,1124.75,30,348
11/03/2005,06:51,1124.75,1124.75,1124.50,1124.75,7,65
11/03/2005,06:52,1124.75,1125.00,1124.75,1125.00,160,0
11/03/2005,06:53,1124.75,1125.00,1124.50,1124.50,1,78
11/03/2005,06:54,1124.75,1125.00,1124.75,1124.75,38,133
11/03/2005,06:55,1124.75,1124.75,1124.75,1124.75,0,15
11/03/2005,06:56,1125.00,1125.25,1125.00,1125.00,183,2
11/03/2005,06:57,1125.00,1125.00,1125.00,1125.00,0,57
11/03/2005,06:58,1125.00,1125.00,1124.75,1124.75,0,24
11/03/2005,06:59,1125.00,1125.00,1125.00,1125.00,57,0
11/03/2005,07:00,1125.25,1125.25,1125.00,1125.00,12,98
11/03/2005,07:01,1125.00,1125.00,1125.00,1125.00,0,13
11/03/2005,07:02,1124.75,1124.75,1124.75,1124.75,0,407
11/03/2005,07:03,1124.75,1124.75,1124.75,1124.75,0,11
11/03/2005,07:04,1124.75,1124.75,1124.50,1124.50,2,23
11/03/2005,07:05,1124.75,1124.75,1124.50,1124.50,59,15
11/03/2005,07:06,1124.50,1124.50,1124.50,1124.50,0,5
11/03/2005,07:07,1124.75,1124.75,1124.50,1124.50,7,104
11/03/2005,07:08,1124.75,1124.75,1124.75,1124.75,325,0
11/03/2005,07:09,1124.75,1125.00,1124.75,1124.75,12,31
11/03/2005,07:10,1124.75,1125.00,1124.75,1125.00,30,2
11/03/2005,07:11,1125.00,1125.00,1124.75,1124.75,1,56
11/03/2005,07:12,1124.75,1124.75,1124.75,1124.75,0,1
11/03/2005,07:13,1124.75,1124.75,1124.50,1124.50,0,10
11/03/2005,07:14,1124.75,1124.75,1124.75,1124.75,1,0
11/03/2005,07:15,1124.50,1124.75,1124.50,1124.50,11,6
11/03/2005,07:16,1124.50,1124.50,1124.50,1124.50,0,5
11/03/2005,07:17,1124.75,1124.75,1124.50,1124.50,2,188
11/03/2005,07:18,1124.50,1124.50,1124.25,1124.25,1,19
11/03/2005,07:19,1124.25,1124.50,1124.25,1124.25,11,8
11/03/2005,07:20,1124.25,1124.50,1124.25,1124.25,21,130
11/03/2005,07:21,1124.25,1124.25,1123.75,1124.00,164,788
11/03/2005,07:22,1124.00,1124.00,1124.00,1124.00,34,0
11/03/2005,07:23,1124.00,1124.25,1124.00,1124.25,395,120
11/03/2005,07:24,1124.50,1124.75,1124.50,1124.75,495,7
11/03/2005,07:25,1124.75,1124.75,1124.50,1124.75,3,1
11/03/2005,07:26,1124.75,1124.75,1124.50,1124.50,1,28
11/03/2005,07:27,1124.50,1124.50,1124.50,1124.50,0,103
11/03/2005,07:28,1124.50,1124.50,1124.25,1124.50,71,2
11/03/2005,07:29,1124.50,1124.75,1124.50,1124.75,70,0
11/03/2005,07:30,1124.75,1125.00,1124.50,1124.50,136,192
11/03/2005,07:31,1124.50,1127.25,1124.25,1127.25,6363,1604
11/03/2005,07:32,1127.00,1128.50,1126.75,1127.75,5509,2988
11/03/2005,07:33,1127.75,1128.00,1127.25,1128.00,1256,1500
11/03/2005,07:34,1128.00,1128.75,1127.75,1128.75,2374,1157
11/03/2005,07:35,1128.50,1129.00,1128.25,1128.75,2246,1035
11/03/2005,07:36,1128.75,1129.00,1128.25,1128.50,663,1015
11/03/2005,07:37,1128.50,1129.00,1128.50,1128.75,687,375
11/03/2005,07:38,1128.75,1128.75,1128.25,1128.50,501,732
11/03/2005,07:39,1128.50,1129.00,1128.25,1128.75,713,278
11/03/2005,07:40,1128.75,1128.75,1128.50,1128.50,48,618
11/03/2005,07:41,1128.50,1128.75,1128.25,1128.50,147,571
11/03/2005,07:42,1128.25,1128.50,1128.00,1128.25,142,399
11/03/2005,07:43,1128.25,1128.75,1128.25,1128.50,520,288
11/03/2005,07:44,1128.50,1128.75,1128.50,1128.50,2,189
11/03/2005,07:45,1128.50,1128.50,1128.25,1128.25,68,76
11/03/2005,07:46,1128.25,1128.50,1128.00,1128.50,185,149
11/03/2005,07:47,1128.25,1128.50,1128.00,1128.25,58,194
11/03/2005,07:48,1128.25,1128.50,1128.00,1128.00,324,119
11/03/2005,07:49,1128.25,1129.25,1128.00,1129.25,1971,331
11/03/2005,07:50,1129.25,1129.75,1129.00,1129.00,1613,929
11/03/2005,07:51,1129.00,1129.75,1129.00,1129.50,546,24
11/03/2005,07:52,1129.50,1130.00,1129.50,1129.50,740,322
11/03/2005,07:53,1129.50,1130.00,1129.50,1129.75,1022,858
11/03/2005,07:54,1129.75,1129.75,1129.50,1129.50,653,36
11/03/2005,07:55,1129.50,1129.75,1129.25,1129.25,341,1324
11/03/2005,07:56,1129.50,1129.75,1129.25,1129.50,364,232
11/03/2005,07:57,1129.25,1129.50,1129.25,1129.50,2,7
11/03/2005,07:58,1129.50,1129.50,1129.25,1129.50,538,33
11/03/2005,07:59,1129.50,1129.50,1129.25,1129.50,123,662
11/03/2005,08:00,1129.25,1129.50,1129.25,1129.50,143,122
11/03/2005,08:01,1129.50,1129.50,1129.25,1129.25,2,411
11/03/2005,08:02,1129.25,1129.25,1129.00,1129.00,510,219
11/03/2005,08:03,1129.00,1129.50,1129.00,1129.25,89,445
11/03/2005,08:04,1129.25,1129.50,1129.00,1129.25,29,714
11/03/2005,08:05,1129.25,1129.25,1129.00,1129.25,34,40
11/03/2005,08:06,1129.00,1129.50,1129.00,1129.25,260,163
11/03/2005,08:07,1129.25,1129.25,1129.00,1129.25,304,60
11/03/2005,08:08,1129.25,1129.50,1129.25,1129.25,17,35
11/03/2005,08:09,1129.25,1129.50,1129.25,1129.25,863,726
11/03/2005,08:10,1129.25,1129.75,1129.25,1129.75,615,56
11/03/2005,08:11,1129.75,1129.75,1129.25,1129.50,258,505
11/03/2005,08:12,1129.50,1129.75,1129.50,1129.75,204,78
11/03/2005,08:13,1129.50,1129.75,1129.25,1129.50,30,602
11/03/2005,08:14,1129.25,1129.75,1129.25,1129.50,358,385
11/03/2005,08:15,1129.50,1129.75,1129.50,1129.75,107,231
11/03/2005,08:16,1129.75,1129.75,1129.50,1129.50,9,230
11/03/2005,08:17,1129.50,1130.50,1129.50,1129.75,1987,745
11/03/2005,08:18,1130.00,1130.25,1129.50,1129.75,278,228
11/03/2005,08:19,1129.50,1129.75,1129.50,1129.75,12,5
11/03/2005,08:20,1129.75,1129.75,1129.75,1129.75,393,0
11/03/2005,08:21,1129.75,1130.00,1129.75,1129.75,646,7
11/03/2005,08:22,1129.75,1130.00,1129.75,1130.00,42,7
11/03/2005,08:23,1130.00,1130.25,1130.00,1130.00,119,139
11/03/2005,08:24,1130.00,1130.25,1129.75,1130.00,111,223
11/03/2005,08:25,1130.00,1130.00,1129.75,1130.00,45,69
11/03/2005,08:26,1129.75,1130.00,1129.50,1129.50,57,559
11/03/2005,08:27,1129.50,1129.75,1129.25,1129.50,42,362
11/03/2005,08:28,1129.50,1130.00,1129.50,1130.00,237,57
11/03/2005,08:29,1130.00,1130.00,1129.75,1129.75,25,23
11/03/2005,08:30,1130.00,1130.00,1129.25,1129.25,129,1158
11/03/2005,08:31,1129.25,1129.75,1129.00,1129.75,3558,2504
11/03/2005,08:32,1129.50,1130.25,1129.50,1129.75,2213,913
11/03/2005,08:33,1129.75,1131.00,1129.75,1131.00,4971,2625
11/03/2005,08:34,1131.00,1131.00,1130.25,1130.25,2331,2551
11/03/2005,08:35,1130.25,1131.50,1130.25,1131.00,4602,1672
11/03/2005,08:36,1130.75,1131.00,1130.25,1130.25,1161,2239
11/03/2005,08:37,1130.50,1130.50,1130.25,1130.50,2127,941
11/03/2005,08:38,1130.50,1130.75,1130.25,1130.75,903,1252
11/03/2005,08:39,1130.75,1131.00,1130.25,1130.50,1465,2474
11/03/2005,08:40,1130.50,1130.50,1130.00,1130.00,700,1371
11/03/2005,08:41,1130.25,1131.00,1130.00,1130.50,2253,963
11/03/2005,08:42,1130.50,1131.00,1130.50,1130.75,1146,514
11/03/2005,08:43,1130.75,1131.00,1130.50,1130.75,827,973
11/03/2005,08:44,1130.75,1131.00,1130.50,1130.75,494,649
11/03/2005,08:45,1131.00,1131.25,1130.75,1131.25,2723,754
11/03/2005,08:46,1131.00,1131.50,1130.75,1131.25,2188,2553
11/03/2005,08:47,1131.50,1131.50,1131.00,1131.25,754,2851
11/03/2005,08:48,1131.25,1132.25,1131.25,1131.75,7059,2146
11/03/2005,08:49,1132.00,1132.25,1131.50,1132.00,2450,2926
11/03/2005,08:50,1132.00,1133.00,1132.00,1132.75,6164,3409
11/03/2005,08:51,1132.50,1133.25,1132.50,1132.75,3179,2767
11/03/2005,08:52,1133.00,1133.25,1132.50,1132.75,2717,2446
11/03/2005,08:53,1132.50,1132.75,1132.25,1132.75,2171,2902
11/03/2005,08:54,1132.50,1132.75,1132.25,1132.75,584,879
11/03/2005,08:55,1132.50,1133.25,1132.50,1133.00,1604,441
11/03/2005,08:56,1133.00,1133.50,1132.75,1132.75,4175,3392
11/03/2005,08:57,1133.00,1133.25,1132.50,1132.75,556,2465
11/03/2005,08:58,1132.75,1133.00,1132.75,1132.75,216,335
11/03/2005,08:59,1133.00,1133.25,1132.50,1132.50,1178,1878
11/03/2005,09:00,1132.75,1132.75,1132.25,1132.50,1198,1618
11/03/2005,09:01,1132.25,1133.00,1132.25,1133.00,1494,2002
11/03/2005,09:02,1132.75,1132.75,1131.50,1131.50,2459,4611
11/03/2005,09:03,1131.50,1131.75,1131.00,1131.50,2766,2544
11/03/2005,09:04,1131.50,1132.25,1131.25,1132.25,2164,1025
11/03/2005,09:05,1132.25,1132.50,1131.50,1131.50,2219,2985
11/03/2005,09:06,1131.50,1132.00,1130.75,1131.00,893,4419
11/03/2005,09:07,1131.00,1131.50,1130.75,1130.75,1806,1755
11/03/2005,09:08,1131.00,1132.00,1130.75,1132.00,2747,435
11/03/2005,09:09,1132.00,1132.00,1131.00,1131.25,472,2161
11/03/2005,09:10,1131.25,1131.25,1130.75,1131.25,1938,3419
11/03/2005,09:11,1131.00,1131.25,1130.00,1130.25,2830,3833
11/03/2005,09:12,1130.25,1130.50,1129.75,1130.00,1697,3391
11/03/2005,09:13,1130.00,1130.25,1129.50,1129.75,1426,3151
11/03/2005,09:14,1129.50,1130.25,1129.50,1130.00,1982,1132
11/03/2005,09:15,1130.25,1130.50,1130.00,1130.25,1440,1229
11/03/2005,09:16,1130.25,1130.50,1129.50,1129.75,895,3981
11/03/2005,09:17,1129.75,1130.00,1129.25,1129.75,1061,1844
11/03/2005,09:18,1129.75,1130.25,1129.50,1129.75,1900,1373
11/03/2005,09:19,1129.75,1130.00,1129.00,1129.75,2904,4640
11/03/2005,09:20,1129.75,1130.25,1129.75,1130.00,1339,1312
11/03/2005,09:21,1130.00,1130.25,1129.75,1129.75,1310,1379
11/03/2005,09:22,1129.75,1130.00,1129.50,1129.75,249,1024
11/03/2005,09:23,1130.00,1130.00,1129.25,1129.50,962,1881
11/03/2005,09:24,1129.50,1129.75,1129.25,1129.50,763,1194
11/03/2005,09:25,1129.25,1129.75,1129.25,1129.50,846,744
11/03/2005,09:26,1129.25,1129.25,1128.25,1128.50,3164,7222
11/03/2005,09:27,1128.50,1128.75,1128.00,1128.75,1438,2383
11/03/2005,09:28,1128.75,1129.00,1128.25,1128.75,1065,1144
11/03/2005,09:29,1128.50,1128.75,1128.25,1128.25,2018,1143
11/03/2005,09:30,1128.25,1128.75,1128.25,1128.50,1080,804
11/03/2005,09:31,1128.50,1128.75,1127.75,1128.00,1625,5448
11/03/2005,09:32,1128.00,1128.75,1128.00,1128.75,1658,885
11/03/2005,09:33,1128.50,1129.25,1128.50,1129.25,2153,333
11/03/2005,09:34,1129.25,1130.25,1129.00,1129.75,3233,1402
11/03/2005,09:35,1130.00,1130.50,1129.75,1130.00,3787,2594
11/03/2005,09:36,1130.00,1130.25,1129.75,1129.75,986,1044
11/03/2005,09:37,1130.00,1131.25,1129.75,1131.00,8495,1320
11/03/2005,09:38,1131.25,1131.75,1131.00,1131.50,4110,2453
11/03/2005,09:39,1131.50,1133.25,1131.25,1132.50,7951,4227
11/03/2005,09:40,1132.50,1133.00,1131.00,1131.25,2045,5543
11/03/2005,09:41,1131.25,1132.00,1130.75,1131.50,2642,1910
11/03/2005,09:42,1131.50,1131.75,1130.75,1131.00,528,1762
11/03/2005,09:43,1131.25,1131.75,1131.00,1131.50,998,115
11/03/2005,09:44,1131.25,1132.00,1131.00,1131.75,1403,1152
11/03/2005,09:45,1132.00,1132.25,1131.25,1131.50,1269,1338
11/03/2005,09:46,1131.50,1131.75,1131.25,1131.75,1049,84
11/03/2005,09:47,1131.50,1131.75,1131.50,1131.75,431,242
11/03/2005,09:48,1131.50,1131.75,1131.00,1131.00,69,1931
11/03/2005,09:49,1131.00,1131.25,1130.25,1130.75,1348,3355
11/03/2005,09:50,1130.75,1130.75,1130.00,1130.00,771,2598
11/03/2005,09:51,1130.00,1130.25,1129.75,1130.00,1132,1956
11/03/2005,09:52,1129.75,1130.25,1129.75,1130.25,477,98
11/03/2005,09:53,1130.25,1130.50,1130.00,1130.50,825,45
11/03/2005,09:54,1130.50,1130.75,1130.25,1130.50,1306,389
11/03/2005,09:55,1130.50,1130.50,1130.00,1130.00,547,533
11/03/2005,09:56,1130.00,1130.50,1130.00,1130.25,478,66
11/03/2005,09:57,1130.50,1131.00,1130.25,1130.50,902,521
11/03/2005,09:58,1130.75,1130.75,1130.25,1130.50,403,1132
11/03/2005,09:59,1130.50,1130.75,1130.25,1130.50,207,413
11/03/2005,10:00,1130.50,1131.00,1130.25,1130.25,693,589
11/03/2005,10:01,1130.50,1130.75,1130.25,1130.50,560,486
11/03/2005,10:02,1130.75,1131.50,1130.50,1131.25,1913,500
11/03/2005,10:03,1131.50,1131.50,1130.75,1130.75,547,1544
11/03/2005,10:04,1130.50,1130.75,1130.50,1130.50,762,148
11/03/2005,10:05,1130.75,1131.00,1130.75,1130.75,131,196
11/03/2005,10:06,1130.75,1131.00,1130.75,1131.00,46,623
11/03/2005,10:07,1130.75,1131.00,1130.50,1130.50,95,481
11/03/2005,10:08,1130.75,1131.00,1130.25,1130.50,683,1017
11/03/2005,10:09,1130.50,1130.75,1130.50,1130.75,95,492
11/03/2005,10:10,1130.75,1131.00,1130.50,1130.75,314,52
11/03/2005,10:11,1131.00,1131.50,1130.75,1131.00,2445,943
11/03/2005,10:12,1131.00,1131.50,1130.75,1131.25,432,458
11/03/2005,10:13,1131.00,1131.50,1130.75,1130.75,444,690
11/03/2005,10:14,1130.75,1131.00,1130.50,1131.00,655,506
11/03/2005,10:15,1131.00,1131.50,1131.00,1131.25,1037,287
11/03/2005,10:16,1131.25,1131.25,1130.75,1131.25,363,997
11/03/2005,10:17,1131.00,1131.75,1131.00,1131.75,1266,11
11/03/2005,10:18,1131.75,1132.25,1131.75,1132.00,3046,931
11/03/2005,10:19,1132.25,1132.75,1132.00,1132.75,2908,1271
11/03/2005,10:20,1132.75,1133.25,1131.75,1131.75,3347,3842
11/03/2005,10:21,1131.75,1131.75,1131.00,1131.25,953,2061
11/03/2005,10:22,1131.25,1131.50,1130.75,1131.00,1437,2113
11/03/2005,10:23,1131.00,1131.50,1131.00,1131.25,637,656
11/03/2005,10:24,1131.25,1131.25,1130.75,1131.00,211,447
11/03/2005,10:25,1131.25,1131.25,1130.75,1131.00,488,741
11/03/2005,10:26,1131.00,1131.00,1130.50,1130.75,947,1650
11/03/2005,10:27,1130.75,1131.00,1130.50,1131.00,304,185
11/03/2005,10:28,1130.75,1131.50,1130.75,1131.00,335,366
11/03/2005,10:29,1131.00,1131.75,1131.00,1131.25,757,379
11/03/2005,10:30,1131.25,1132.75,1131.00,1132.25,2794,1330
11/03/2005,10:31,1132.25,1132.75,1131.75,1132.25,1950,1628
11/03/2005,10:32,1132.25,1132.50,1132.00,1132.25,458,299
11/03/2005,10:33,1132.00,1132.75,1132.00,1132.25,618,232
11/03/2005,10:34,1132.25,1132.50,1132.00,1132.25,244,1978
11/03/2005,10:35,1132.25,1132.75,1132.00,1132.50,916,185
11/03/2005,10:36,1132.25,1132.75,1132.25,1132.50,281,416
11/03/2005,10:37,1132.50,1132.50,1132.25,1132.50,246,137
11/03/2005,10:38,1132.50,1132.75,1132.25,1132.25,130,439
11/03/2005,10:39,1132.50,1132.50,1131.75,1132.00,343,865
11/03/2005,10:40,1132.00,1132.50,1131.75,1131.75,289,1163
11/03/2005,10:41,1131.75,1132.50,1131.75,1132.50,798,559
11/03/2005,10:42,1132.25,1132.50,1131.75,1132.25,343,558
11/03/2005,10:43,1132.25,1132.25,1131.50,1131.50,430,955
11/03/2005,10:44,1131.50,1132.25,1131.50,1132.00,722,286
11/03/2005,10:45,1132.00,1132.00,1131.50,1131.75,361,316
11/03/2005,10:46,1131.75,1132.25,1131.50,1132.00,959,268
11/03/2005,10:47,1132.00,1132.25,1131.75,1132.00,392,441
11/03/2005,10:48,1132.00,1132.00,1131.50,1131.75,148,321
11/03/2005,10:49,1131.75,1132.00,1131.75,1132.00,76,159
11/03/2005,10:50,1131.75,1132.25,1131.75,1131.75,774,996
11/03/2005,10:51,1132.00,1132.25,1131.75,1132.00,591,215
11/03/2005,10:52,1132.00,1132.00,1131.50,1131.75,339,379
11/03/2005,10:53,1132.00,1132.75,1131.75,1132.50,2489,1097
11/03/2005,10:54,1132.25,1133.50,1132.25,1132.75,3889,2941
11/03/2005,10:55,1132.75,1133.00,1132.00,1132.25,347,1352
11/03/2005,10:56,1132.25,1132.75,1132.00,1132.50,700,679
11/03/2005,10:57,1132.50,1132.50,1131.75,1132.00,176,1061
11/03/2005,10:58,1132.00,1132.00,1131.50,1131.50,704,781
11/03/2005,10:59,1131.50,1132.00,1131.50,1131.75,616,418
11/03/2005,11:00,1132.00,1132.00,1131.50,1131.50,285,403
11/03/2005,11:01,1131.50,1131.75,1131.25,1131.75,1099,1417
11/03/2005,11:02,1131.50,1132.00,1131.50,1132.00,345,22
11/03/2005,11:03,1132.00,1132.00,1131.75,1131.75,62,707
11/03/2005,11:04,1131.75,1133.00,1131.50,1132.50,2882,411
11/03/2005,11:05,1132.25,1132.50,1131.75,1132.25,1407,1106
11/03/2005,11:06,1132.25,1132.50,1132.00,1132.00,33,356
11/03/2005,11:07,1132.00,1132.25,1132.00,1132.25,32,402
11/03/2005,11:08,1132.00,1132.75,1132.00,1132.50,858,279
11/03/2005,11:09,1132.50,1132.75,1132.25,1132.50,201,21
11/03/2005,11:10,1132.50,1133.00,1132.25,1132.50,516,428
11/03/2005,11:11,1132.50,1133.00,1132.50,1132.75,461,82
11/03/2005,11:12,1132.75,1134.00,1132.75,1133.25,7452,2299
11/03/2005,11:13,1133.00,1133.50,1133.00,1133.25,936,686
11/03/2005,11:14,1133.25,1133.75,1132.75,1133.00,1566,1882
11/03/2005,11:15,1133.00,1133.25,1132.75,1133.00,627,556
11/03/2005,11:16,1133.00,1133.25,1133.00,1133.00,332,236
11/03/2005,11:17,1133.00,1133.25,1132.75,1132.75,20,916
11/03/2005,11:18,1133.00,1133.75,1132.75,1133.25,1461,164
11/03/2005,11:19,1133.25,1133.75,1133.00,1133.50,548,132
11/03/2005,11:20,1133.50,1134.50,1133.25,1134.00,3902,2146
11/03/2005,11:21,1134.25,1134.50,1134.00,1134.00,811,2003
11/03/2005,11:22,1134.25,1134.25,1134.00,1134.00,573,647
11/03/2005,11:23,1134.25,1134.50,1134.00,1134.25,774,372
11/03/2005,11:24,1134.25,1134.25,1133.75,1134.25,1321,1331
11/03/2005,11:25,1134.25,1134.25,1134.00,1134.25,464,377
11/03/2005,11:26,1134.00,1134.25,1134.00,1134.00,142,336
11/03/2005,11:27,1134.00,1134.00,1133.75,1134.00,1706,206
11/03/2005,11:28,1134.00,1134.25,1133.75,1134.25,193,1281
11/03/2005,11:29,1134.00,1134.50,1134.00,1134.25,962,309
11/03/2005,11:30,1134.50,1134.50,1133.75,1133.75,192,1050
11/03/2005,11:31,1134.00,1134.00,1133.50,1133.75,561,949
11/03/2005,11:32,1134.00,1134.00,1133.50,1133.75,425,633
11/03/2005,11:33,1133.75,1134.00,1133.50,1133.50,74,275
11/03/2005,11:34,1133.50,1133.75,1133.50,1133.50,53,200
11/03/2005,11:35,1133.75,1134.75,1133.50,1134.50,3876,1032
11/03/2005,11:36,1134.50,1134.50,1133.75,1134.00,675,869
11/03/2005,11:37,1133.75,1134.00,1133.50,1133.75,282,691
11/03/2005,11:38,1133.50,1134.00,1133.50,1134.00,322,1091
11/03/2005,11:39,1133.75,1133.75,1133.50,1133.75,11,215
11/03/2005,11:40,1133.75,1133.75,1133.00,1133.25,526,2274
11/03/2005,11:41,1133.00,1133.25,1132.25,1132.50,919,2499
11/03/2005,11:42,1132.75,1132.75,1132.50,1132.50,45,1070
11/03/2005,11:43,1132.75,1132.75,1132.50,1132.75,170,42
11/03/2005,11:44,1132.75,1132.75,1132.25,1132.50,222,389
11/03/2005,11:45,1132.75,1132.75,1132.50,1132.50,191,398
11/03/2005,11:46,1132.75,1133.00,1132.25,1132.50,670,1021
11/03/2005,11:47,1132.50,1132.75,1132.25,1132.50,661,556
11/03/2005,11:48,1132.75,1132.75,1132.25,1132.75,119,530
11/03/2005,11:49,1132.75,1132.75,1132.50,1132.75,49,20
11/03/2005,11:50,1132.75,1133.00,1132.50,1132.75,555,15
11/03/2005,11:51,1132.75,1133.00,1132.50,1132.75,287,100
11/03/2005,11:52,1132.75,1132.75,1132.50,1132.75,27,21
11/03/2005,11:53,1132.75,1132.75,1132.00,1132.00,62,1361
11/03/2005,11:54,1132.00,1132.50,1132.00,1132.50,595,252
11/03/2005,11:55,1132.50,1132.50,1132.25,1132.50,151,75
11/03/2005,11:56,1132.50,1132.75,1132.25,1132.50,431,117
11/03/2005,11:57,1132.75,1132.75,1132.50,1132.50,40,90
11/03/2005,11:58,1132.75,1132.75,1132.50,1132.75,25,154
11/03/2005,11:59,1132.75,1132.75,1132.50,1132.50,575,431
11/03/2005,12:00,1132.25,1132.50,1132.00,1132.00,339,577
11/03/2005,12:01,1132.00,1132.25,1132.00,1132.25,345,257
11/03/2005,12:02,1132.25,1132.50,1132.00,1132.25,525,699
11/03/2005,12:03,1132.00,1132.25,1131.75,1132.00,287,1019
11/03/2005,12:04,1131.75,1132.25,1131.75,1131.75,1131,824
11/03/2005,12:05,1132.00,1132.25,1131.75,1132.00,712,552
11/03/2005,12:06,1132.00,1132.25,1131.75,1132.00,515,591
11/03/2005,12:07,1132.00,1132.00,1131.25,1131.25,510,2746
11/03/2005,12:08,1131.25,1131.50,1130.50,1131.50,2661,3192
11/03/2005,12:09,1131.50,1131.50,1131.25,1131.50,288,257
11/03/2005,12:10,1131.25,1131.50,1131.00,1131.50,171,250
11/03/2005,12:11,1131.50,1131.75,1131.25,1131.75,466,88
11/03/2005,12:12,1131.75,1131.75,1131.25,1131.50,66,299
11/03/2005,12:13,1131.50,1131.75,1131.25,1131.50,186,271
11/03/2005,12:14,1131.50,1131.50,1131.00,1131.50,238,481
11/03/2005,12:15,1131.50,1131.75,1131.00,1131.25,515,603
11/03/2005,12:16,1131.25,1131.25,1130.75,1131.00,518,1512
11/03/2005,12:17,1131.00,1131.00,1130.75,1131.00,79,329
11/03/2005,12:18,1130.75,1131.25,1130.75,1131.25,407,42
11/03/2005,12:19,1131.25,1131.50,1131.00,1131.25,286,345
11/03/2005,12:20,1131.25,1131.75,1131.25,1131.50,599,401
11/03/2005,12:21,1131.75,1132.25,1131.75,1132.00,1209,1557
11/03/2005,12:22,1131.75,1132.00,1131.50,1131.50,249,310
11/03/2005,12:23,1131.50,1131.75,1131.50,1131.50,95,31
11/03/2005,12:24,1131.75,1132.00,1131.50,1131.75,540,223
11/03/2005,12:25,1131.75,1131.75,1131.50,1131.75,504,28
11/03/2005,12:26,1131.75,1132.25,1131.75,1132.00,1816,269
11/03/2005,12:27,1132.00,1132.00,1131.50,1131.75,176,371
11/03/2005,12:28,1132.00,1132.00,1131.75,1132.00,293,49
11/03/2005,12:29,1132.00,1132.50,1132.00,1132.00,1146,1085
11/03/2005,12:30,1132.00,1132.00,1131.75,1132.00,286,514
11/03/2005,12:31,1132.00,1132.00,1131.75,1132.00,88,85
11/03/2005,12:32,1131.75,1132.00,1131.75,1132.00,854,23
11/03/2005,12:33,1132.00,1132.00,1131.75,1131.75,146,119
11/03/2005,12:34,1131.75,1132.00,1131.50,1131.75,6,264
11/03/2005,12:35,1131.50,1131.50,1130.75,1131.25,1001,2432
11/03/2005,12:36,1131.00,1131.25,1130.50,1130.75,242,1986
11/03/2005,12:37,1130.75,1131.00,1130.00,1130.00,493,3643
11/03/2005,12:38,1130.00,1130.75,1130.00,1130.75,1665,313
11/03/2005,12:39,1130.75,1131.00,1130.50,1130.50,609,500
11/03/2005,12:40,1130.50,1130.75,1130.25,1130.50,298,937
11/03/2005,12:41,1130.50,1130.75,1130.50,1130.75,68,367
11/03/2005,12:42,1130.50,1130.75,1130.25,1130.50,363,916
11/03/2005,12:43,1130.50,1130.50,1130.00,1130.00,172,269
11/03/2005,12:44,1130.25,1131.00,1130.25,1131.00,1482,757
11/03/2005,12:45,1131.00,1131.50,1130.75,1131.00,1729,1318
11/03/2005,12:46,1131.00,1131.25,1130.50,1130.75,1163,2396
11/03/2005,12:47,1130.75,1131.00,1130.75,1131.00,25,988
11/03/2005,12:48,1130.75,1131.25,1130.75,1131.00,508,59
11/03/2005,12:49,1130.75,1131.25,1130.75,1131.00,238,114
11/03/2005,12:50,1131.00,1131.25,1130.75,1130.75,135,238
11/03/2005,12:51,1131.00,1131.00,1130.25,1130.75,568,1429
11/03/2005,12:52,1130.75,1131.00,1130.50,1130.50,85,686
11/03/2005,12:53,1130.75,1130.75,1130.00,1130.00,738,1158
11/03/2005,12:54,1130.00,1130.50,1130.00,1130.25,256,1453
11/03/2005,12:55,1130.25,1131.00,1130.25,1131.00,1630,544
11/03/2005,12:56,1131.00,1131.25,1130.75,1131.25,1160,511
11/03/2005,12:57,1131.25,1131.50,1131.00,1131.00,404,573
11/03/2005,12:58,1131.25,1131.25,1130.75,1130.75,28,594
11/03/2005,12:59,1131.00,1131.00,1130.75,1131.00,655,789
11/03/2005,13:00,1131.00,1131.75,1131.00,1131.50,1836,850
11/03/2005,13:01,1131.50,1132.25,1131.25,1131.75,1656,740
11/03/2005,13:02,1131.75,1132.50,1131.50,1132.50,2778,547
11/03/2005,13:03,1132.50,1132.75,1132.25,1132.75,994,147
11/03/2005,13:04,1132.75,1132.75,1132.25,1132.25,116,319
11/03/2005,13:05,1132.25,1132.50,1132.00,1132.25,398,601
11/03/2005,13:06,1132.25,1132.50,1132.25,1132.25,670,7
11/03/2005,13:07,1132.50,1132.75,1132.25,1132.50,332,726
11/03/2005,13:08,1132.25,1132.50,1132.25,1132.50,34,232
11/03/2005,13:09,1132.25,1132.50,1132.25,1132.25,15,38
11/03/2005,13:10,1132.25,1132.50,1132.00,1132.00,16,582
11/03/2005,13:11,1132.00,1132.25,1131.75,1132.00,382,298
11/03/2005,13:12,1132.00,1132.00,1131.25,1131.25,131,2601
11/03/2005,13:13,1131.50,1131.50,1130.75,1131.25,784,959
11/03/2005,13:14,1131.25,1131.25,1130.50,1131.00,852,2064
11/03/2005,13:15,1131.25,1131.25,1131.00,1131.00,153,719
11/03/2005,13:16,1131.00,1131.25,1130.75,1130.75,436,869
11/03/2005,13:17,1131.00,1131.50,1131.00,1131.25,1025,259
11/03/2005,13:18,1131.50,1131.50,1131.00,1131.00,117,729
11/03/2005,13:19,1131.25,1131.25,1130.75,1131.00,381,252
11/03/2005,13:20,1131.00,1131.25,1130.75,1131.25,733,48
11/03/2005,13:21,1131.25,1131.75,1131.25,1131.25,806,356
11/03/2005,13:22,1131.50,1131.50,1131.25,1131.50,23,490
11/03/2005,13:23,1131.50,1131.50,1131.25,1131.25,16,357
11/03/2005,13:24,1131.25,1131.25,1130.75,1131.25,232,405
11/03/2005,13:25,1131.00,1131.25,1130.75,1130.75,27,461
11/03/2005,13:26,1131.00,1131.00,1130.00,1130.00,2228,3467
11/03/2005,13:27,1130.25,1130.25,1129.25,1129.50,2967,4305
11/03/2005,13:28,1129.50,1130.00,1129.25,1129.50,1743,1368
11/03/2005,13:29,1129.50,1130.25,1129.50,1130.00,1276,427
11/03/2005,13:30,1130.00,1130.25,1129.75,1130.00,987,696
11/03/2005,13:31,1130.25,1130.50,1130.00,1130.50,814,621
11/03/2005,13:32,1130.50,1130.75,1130.25,1130.25,636,829
11/03/2005,13:33,1130.25,1130.75,1130.00,1130.00,173,787
11/03/2005,13:34,1130.25,1130.25,1129.75,1129.75,308,1057
11/03/2005,13:35,1130.00,1130.00,1129.75,1129.75,69,206
11/03/2005,13:36,1129.75,1130.75,1129.75,1130.25,1082,476
11/03/2005,13:37,1130.00,1130.25,1129.75,1130.00,34,655
11/03/2005,13:38,1130.00,1130.00,1128.75,1128.75,1027,3656
11/03/2005,13:39,1129.00,1129.25,1128.75,1128.75,1714,1001
11/03/2005,13:40,1128.75,1129.25,1128.50,1128.50,1129,1412
11/03/2005,13:41,1128.75,1129.25,1128.25,1129.00,1747,1569
11/03/2005,13:42,1129.00,1129.50,1128.75,1129.00,1021,1055
11/03/2005,13:43,1129.00,1129.25,1127.75,1127.75,1087,6719
11/03/2005,13:44,1128.00,1128.25,1127.00,1127.25,3582,6812
11/03/2005,13:45,1127.25,1128.00,1127.00,1127.75,2469,2102
11/03/2005,13:46,1127.75,1128.25,1127.75,1128.00,1541,1284
11/03/2005,13:47,1128.00,1128.50,1127.75,1128.25,899,513
11/03/2005,13:48,1128.50,1129.50,1128.25,1128.75,4147,1913
11/03/2005,13:49,1128.75,1129.00,1128.25,1128.75,995,923
11/03/2005,13:50,1128.75,1129.00,1128.00,1128.25,524,1476
11/03/2005,13:51,1128.25,1128.50,1128.00,1128.25,757,283
11/03/2005,13:52,1128.25,1129.00,1128.25,1128.75,1513,570
11/03/2005,13:53,1128.75,1129.00,1128.50,1128.75,574,97
11/03/2005,13:54,1128.75,1129.00,1128.50,1128.75,315,696
11/03/2005,13:55,1128.75,1129.00,1128.75,1128.75,26,525
11/03/2005,13:56,1128.75,1128.75,1128.50,1128.75,387,189
11/03/2005,13:57,1128.50,1128.75,1128.00,1128.00,160,1386
11/03/2005,13:58,1128.00,1128.50,1127.75,1128.50,1208,1796
11/03/2005,13:59,1128.50,1128.50,1128.00,1128.50,293,343
11/03/2005,14:00,1128.50,1129.00,1128.25,1128.25,729,772
11/03/2005,14:01,1128.50,1128.50,1127.50,1127.75,96,1665
11/03/2005,14:02,1127.75,1128.00,1127.25,1127.75,2360,2404
11/03/2005,14:03,1127.50,1127.75,1127.25,1127.25,1251,939
11/03/2005,14:04,1127.25,1127.75,1127.25,1127.50,826,1710
11/03/2005,14:05,1127.50,1127.75,1126.50,1126.75,2801,4862
11/03/2005,14:06,1127.00,1127.25,1126.75,1127.00,1763,1110
11/03/2005,14:07,1127.25,1127.50,1127.00,1127.50,708,122
11/03/2005,14:08,1127.50,1128.50,1127.25,1128.50,2656,683
11/03/2005,14:09,1128.25,1128.25,1127.50,1127.50,308,1857
11/03/2005,14:10,1127.75,1128.00,1127.50,1128.00,567,261
11/03/2005,14:11,1127.75,1128.25,1127.25,1127.25,574,2309
11/03/2005,14:12,1127.25,1127.50,1126.75,1127.00,1359,1276
11/03/2005,14:13,1127.00,1127.25,1126.75,1127.00,797,860
11/03/2005,14:14,1127.00,1127.00,1126.00,1126.50,1360,4407
11/03/2005,14:15,1126.50,1126.75,1126.00,1126.50,2030,1752
11/03/2005,14:16,1126.50,1126.75,1126.25,1126.50,751,441
11/03/2005,14:17,1126.25,1126.75,1125.75,1126.25,1135,2935
11/03/2005,14:18,1126.00,1126.50,1125.75,1126.00,1444,1393
11/03/2005,14:19,1126.00,1126.25,1125.50,1126.00,1398,2206
11/03/2005,14:20,1125.75,1126.00,1125.50,1125.75,472,835
11/03/2005,14:21,1125.75,1126.00,1125.50,1126.00,428,1504
11/03/2005,14:22,1125.75,1126.25,1125.50,1126.25,1328,899
11/03/2005,14:23,1126.25,1126.75,1126.00,1126.75,1778,1516
11/03/2005,14:24,1126.50,1127.00,1126.50,1126.50,1194,910
11/03/2005,14:25,1126.50,1126.50,1126.00,1126.25,1006,1598
11/03/2005,14:26,1126.25,1126.50,1126.00,1126.25,678,1474
11/03/2005,14:27,1126.25,1126.50,1125.75,1126.25,755,1112
11/03/2005,14:28,1126.25,1127.50,1126.25,1127.25,3280,1278
11/03/2005,14:29,1127.25,1128.00,1127.00,1128.00,3721,1420
11/03/2005,14:30,1128.00,1128.50,1127.75,1128.25,1945,1945
11/03/2005,14:31,1128.25,1128.75,1127.75,1128.25,2274,2085
11/03/2005,14:32,1128.25,1128.25,1127.75,1127.75,521,1203
11/03/2005,14:33,1128.00,1128.25,1127.75,1128.00,1498,682
11/03/2005,14:34,1128.00,1128.25,1127.00,1127.00,1239,2757
11/03/2005,14:35,1127.25,1127.50,1126.75,1127.25,570,1318
11/03/2005,14:36,1127.25,1127.50,1127.25,1127.50,90,20
11/03/2005,14:37,1127.50,1127.75,1127.25,1127.75,603,680
11/03/2005,14:38,1127.75,1128.00,1127.50,1127.50,515,568
11/03/2005,14:39,1127.75,1128.00,1127.50,1127.50,610,122
11/03/2005,14:40,1127.75,1128.00,1127.50,1128.00,752,137
11/03/2005,14:41,1128.25,1128.25,1127.75,1128.00,2002,469
11/03/2005,14:42,1128.25,1128.50,1128.00,1128.50,1554,107
11/03/2005,14:43,1128.25,1128.50,1128.00,1128.00,364,1976
11/03/2005,14:44,1128.00,1128.25,1127.50,1127.75,610,1493
11/03/2005,14:45,1127.75,1128.25,1127.50,1128.00,659,55
11/03/2005,14:46,1128.25,1128.25,1127.75,1128.00,421,577
11/03/2005,14:47,1128.25,1129.25,1128.25,1129.25,4641,1838
11/03/2005,14:48,1129.00,1129.25,1128.75,1128.75,226,1288
11/03/2005,14:49,1129.00,1129.50,1128.50,1129.25,2073,1286
11/03/2005,14:50,1129.25,1130.00,1129.25,1129.50,4694,2373
11/03/2005,14:51,1129.50,1129.50,1129.25,1129.25,502,365
11/03/2005,14:52,1129.25,1129.50,1129.25,1129.50,408,253
11/03/2005,14:53,1129.25,1129.50,1129.00,1129.25,3418,1599
11/03/2005,14:54,1129.25,1129.50,1129.25,1129.50,306,682
11/03/2005,14:55,1129.25,1129.50,1129.00,1129.25,125,1353
11/03/2005,14:56,1129.25,1129.25,1128.75,1128.75,201,1625
11/03/2005,14:57,1128.75,1129.00,1128.50,1128.50,151,1443
11/03/2005,14:58,1128.75,1129.00,1128.50,1128.75,665,1289
11/03/2005,14:59,1128.75,1129.25,1128.75,1129.25,1365,283
11/03/2005,15:00,1129.25,1130.00,1129.00,1130.00,6321,196
11/03/2005,15:01,1130.00,1130.50,1129.50,1130.25,5408,2508
11/03/2005,15:02,1130.25,1130.50,1130.00,1130.25,395,1466
11/03/2005,15:03,1130.00,1130.25,1129.75,1130.00,170,965
11/03/2005,15:04,1129.75,1130.25,1129.75,1130.25,2306,342
11/03/2005,15:05,1130.25,1130.75,1130.25,1130.75,1599,366
11/03/2005,15:06,1130.50,1130.75,1130.25,1130.50,133,1435
11/03/2005,15:07,1130.25,1130.50,1130.00,1130.00,135,995
11/03/2005,15:08,1130.25,1130.25,1130.00,1130.25,310,131
11/03/2005,15:09,1130.25,1130.25,1130.00,1130.00,98,222
11/03/2005,15:10,1130.25,1130.25,1129.75,1129.75,72,1790
11/03/2005,15:11,1130.00,1130.00,1129.50,1129.50,1568,1424
11/03/2005,15:12,1129.75,1130.00,1129.50,1129.75,1543,964
11/03/2005,15:13,1129.75,1130.00,1129.75,1129.75,96,250
11/03/2005,15:14,1130.00,1130.25,1129.75,1130.00,1027,375
11/03/2005,15:15,1130.00,1131.00,1130.00,1131.00,3444,1982
11/03/2005,15:30,1130.50,1130.50,1130.50,1130.50,0,43
11/03/2005,15:31,1130.50,1131.00,1130.50,1130.75,474,17
11/03/2005,15:32,1131.00,1131.00,1130.75,1130.75,2,233
11/03/2005,15:33,1131.00,1131.00,1130.50,1130.75,8,210
11/03/2005,15:34,1130.50,1130.75,1130.50,1130.50,5,9
11/03/2005,15:35,1130.50,1130.75,1130.50,1130.50,34,93
11/03/2005,15:36,1130.75,1130.75,1130.50,1130.50,7,94
11/03/2005,15:37,1130.50,1130.75,1130.50,1130.50,3,51
11/03/2005,15:38,1130.75,1130.75,1130.50,1130.50,225,50
11/03/2005,15:39,1130.75,1130.75,1130.50,1130.75,3,3
11/03/2005,15:40,1130.75,1130.75,1130.50,1130.75,15,1
11/03/2005,15:41,1130.75,1130.75,1130.50,1130.50,35,16
11/03/2005,15:42,1130.50,1130.50,1130.50,1130.50,0,2
11/03/2005,15:43,1130.50,1130.75,1130.50,1130.50,60,22
11/03/2005,15:44,1130.75,1130.75,1130.50,1130.50,5,2
11/03/2005,15:45,1130.50,1130.50,1130.50,1130.50,0,22
11/03/2005,15:46,1130.50,1130.50,1130.50,1130.50,0,1
11/03/2005,15:47,1130.50,1130.50,1130.50,1130.50,0,50
11/03/2005,15:48,1130.75,1130.75,1130.75,1130.75,5,0
11/03/2005,15:49,1130.75,1130.75,1130.75,1130.75,2,0
11/03/2005,15:50,1130.75,1130.75,1130.50,1130.50,1,60
11/03/2005,15:51,1130.50,1130.50,1130.50,1130.50,0,51
11/03/2005,15:52,1130.50,1130.75,1130.50,1130.50,2,34
11/03/2005,15:54,1130.50,1130.75,1130.50,1130.50,18,47
11/03/2005,15:55,1130.50,1130.75,1130.50,1130.75,1,5
11/03/2005,15:56,1130.50,1130.75,1130.50,1130.75,1,1
11/03/2005,15:57,1130.75,1130.75,1130.50,1130.50,4,14
11/03/2005,15:58,1130.50,1130.75,1130.50,1130.75,1,14
11/03/2005,16:00,1130.75,1130.75,1130.25,1130.25,70,92
11/03/2005,17:01,1130.50,1130.50,1130.25,1130.50,7,30
11/03/2005,17:02,1130.75,1130.75,1130.75,1130.75,165,0
11/03/2005,17:03,1130.75,1130.75,1130.50,1130.50,1,4
11/03/2005,17:04,1130.75,1130.75,1130.75,1130.75,2,0
11/03/2005,17:05,1130.50,1130.50,1130.50,1130.50,0,1
11/03/2005,17:07,1130.50,1130.50,1130.50,1130.50,0,75
11/03/2005,17:08,1130.50,1130.50,1130.50,1130.50,0,34
11/03/2005,17:09,1130.50,1130.50,1130.50,1130.50,0,12
11/03/2005,17:11,1130.50,1130.50,1130.50,1130.50,0,5
11/03/2005,17:14,1130.50,1130.50,1130.50,1130.50,0,1
11/03/2005,17:18,1130.50,1130.50,1130.50,1130.50,0,2
11/03/2005,17:20,1130.25,1130.25,1130.25,1130.25,0,1
11/03/2005,17:21,1130.25,1130.25,1130.25,1130.25,0,4
11/03/2005,17:24,1130.25,1130.25,1130.25,1130.25,0,1
11/03/2005,17:25,1130.50,1130.50,1130.50,1130.50,4,0
11/03/2005,17:26,1130.50,1130.50,1130.50,1130.50,2,0
11/03/2005,17:31,1130.25,1130.50,1130.25,1130.25,6,6
11/03/2005,17:33,1130.50,1130.50,1130.50,1130.50,3,0
11/03/2005,17:34,1130.50,1130.50,1130.50,1130.50,1,0
11/03/2005,17:35,1130.25,1130.25,1130.25,1130.25,0,6
11/03/2005,17:37,1130.50,1130.50,1130.25,1130.50,3,1
11/03/2005,17:39,1130.50,1130.50,1130.50,1130.50,3,0
11/03/2005,17:40,1130.25,1130.25,1130.00,1130.00,0,216
11/03/2005,17:41,1130.25,1130.25,1130.25,1130.25,1,0
11/03/2005,17:42,1130.00,1130.00,1130.00,1130.00,0,1
11/03/2005,17:43,1130.00,1130.00,1130.00,1130.00,0,5
11/03/2005,17:46,1130.25,1130.25,1130.25,1130.25,24,0
11/03/2005,17:47,1130.00,1130.25,1130.00,1130.25,1,2
11/03/2005,17:50,1130.25,1130.25,1130.25,1130.25,1,0
11/03/2005,17:52,1130.25,1130.25,1130.00,1130.00,6,1
11/03/2005,17:54,1130.00,1130.00,1130.00,1130.00,0,1
11/03/2005,17:55,1130.25,1130.25,1130.00,1130.00,20,1
11/03/2005,17:56,1130.00,1130.00,1130.00,1130.00,0,2
11/03/2005,17:57,1130.25,1130.25,1130.25,1130.25,23,0
11/03/2005,18:03,1130.25,1130.50,1130.25,1130.50,2,0
11/03/2005,18:06,1130.50,1130.50,1130.25,1130.50,50,1
11/03/2005,18:07,1130.50,1130.50,1130.25,1130.50,66,17
11/03/2005,18:09,1130.50,1130.50,1130.50,1130.50,3,0
11/03/2005,18:11,1130.50,1130.50,1130.25,1130.25,1,89
11/03/2005,18:12,1130.25,1130.25,1130.00,1130.25,22,250
11/03/2005,18:13,1130.25,1130.25,1130.25,1130.25,9,0
11/03/2005,18:14,1130.25,1130.25,1130.25,1130.25,87,0
11/03/2005,18:20,1130.25,1130.25,1130.25,1130.25,10,0
11/03/2005,18:23,1130.50,1130.50,1130.50,1130.50,137,0
11/03/2005,18:24,1130.75,1130.75,1130.75,1130.75,10,0
11/03/2005,18:25,1130.75,1130.75,1130.50,1130.50,1,1
11/03/2005,18:26,1130.50,1130.50,1130.50,1130.50,0,1
11/03/2005,18:27,1130.50,1130.50,1130.50,1130.50,0,2
11/03/2005,18:28,1130.50,1130.50,1130.50,1130.50,0,44
11/03/2005,18:31,1130.50,1130.50,1130.50,1130.50,0,1
11/03/2005,18:32,1130.50,1130.50,1130.50,1130.50,0,2
11/03/2005,18:34,1130.50,1130.50,1130.25,1130.25,0,74
11/03/2005,18:35,1130.25,1130.25,1130.25,1130.25,0,11
11/03/2005,18:36,1130.25,1130.25,1130.25,1130.25,0,5
11/03/2005,18:37,1130.00,1130.00,1130.00,1130.00,0,10
11/03/2005,18:38,1130.25,1130.25,1130.25,1130.25,2,0
11/03/2005,18:39,1130.25,1130.25,1130.25,1130.25,3,0
11/03/2005,18:40,1130.00,1130.00,1129.75,1129.75,0,200
11/03/2005,18:41,1130.00,1130.00,1130.00,1130.00,2,0
11/03/2005,18:42,1130.00,1130.00,1130.00,1130.00,1,0
11/03/2005,18:43,1130.00,1130.00,1130.00,1130.00,7,0
11/03/2005,18:44,1130.00,1130.00,1130.00,1130.00,8,0
11/03/2005,18:45,1130.00,1130.00,1130.00,1130.00,19,0
11/03/2005,18:46,1130.00,1130.00,1130.00,1130.00,2,0
11/03/2005,18:47,1130.00,1130.00,1130.00,1130.00,1,0
11/03/2005,18:48,1130.00,1130.00,1130.00,1130.00,3,0
11/03/2005,18:53,1129.75,1129.75,1129.50,1129.50,0,314
11/03/2005,18:54,1129.75,1129.75,1129.50,1129.50,19,1
11/03/2005,18:55,1129.75,1129.75,1129.50,1129.50,5,10
11/03/2005,18:57,1129.50,1129.75,1129.50,1129.75,5,8
11/03/2005,18:59,1129.50,1129.50,1129.25,1129.25,1,333
11/03/2005,19:00,1129.25,1129.25,1129.00,1129.25,58,318
11/03/2005,19:01,1129.25,1129.25,1129.25,1129.25,13,0
11/03/2005,19:02,1129.25,1129.25,1129.25,1129.25,27,0
11/03/2005,19:05,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,19:06,1129.50,1129.50,1129.50,1129.50,11,0
11/03/2005,19:07,1129.50,1129.50,1129.50,1129.50,5,0
11/03/2005,19:10,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,19:12,1129.25,1129.25,1129.25,1129.25,0,39
11/03/2005,19:13,1129.25,1129.25,1129.25,1129.25,0,2
11/03/2005,19:14,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,19:15,1129.25,1129.25,1129.25,1129.25,0,10
11/03/2005,19:16,1129.25,1129.25,1129.25,1129.25,0,5
11/03/2005,19:17,1129.25,1129.25,1129.25,1129.25,0,26
11/03/2005,19:18,1129.25,1129.25,1129.00,1129.00,0,14
11/03/2005,19:19,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,19:20,1129.00,1129.00,1128.75,1129.00,8,277
11/03/2005,19:21,1129.00,1129.00,1129.00,1129.00,95,0
11/03/2005,19:22,1129.00,1129.25,1129.00,1129.25,22,0
11/03/2005,19:23,1129.25,1129.25,1129.25,1129.25,5,0
11/03/2005,19:24,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,19:26,1129.50,1129.50,1129.25,1129.25,1,2
11/03/2005,19:29,1129.25,1129.25,1129.25,1129.25,0,30
11/03/2005,19:32,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,19:35,1129.25,1129.25,1129.25,1129.25,0,31
11/03/2005,19:36,1129.25,1129.25,1129.25,1129.25,0,10
11/03/2005,19:40,1129.25,1129.25,1129.25,1129.25,0,9
11/03/2005,19:41,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,19:43,1129.25,1129.25,1129.25,1129.25,0,10
11/03/2005,19:45,1129.25,1129.25,1129.25,1129.25,0,22
11/03/2005,19:47,1129.25,1129.25,1129.25,1129.25,0,80
11/03/2005,19:48,1129.50,1129.50,1129.50,1129.50,107,0
11/03/2005,19:50,1129.25,1129.50,1129.25,1129.50,1,2
11/03/2005,19:55,1129.50,1129.50,1129.50,1129.50,5,0
11/03/2005,19:59,1129.25,1129.50,1129.25,1129.50,5,120
11/03/2005,20:00,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,20:01,1129.50,1129.50,1129.50,1129.50,70,0
11/03/2005,20:03,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,20:05,1129.50,1129.50,1129.50,1129.50,2,0
11/03/2005,20:06,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,20:12,1129.25,1129.25,1129.25,1129.25,0,74
11/03/2005,20:16,1129.25,1129.25,1129.25,1129.25,0,2
11/03/2005,20:17,1129.50,1129.50,1129.50,1129.50,3,0
11/03/2005,20:20,1129.25,1129.25,1129.25,1129.25,0,5
11/03/2005,20:23,1129.25,1129.25,1129.25,1129.25,0,6
11/03/2005,20:25,1129.25,1129.25,1129.25,1129.25,0,2
11/03/2005,20:31,1129.25,1129.25,1129.25,1129.25,0,8
11/03/2005,20:32,1129.25,1129.25,1129.25,1129.25,0,2
11/03/2005,20:35,1129.25,1129.25,1129.25,1129.25,0,10
11/03/2005,20:38,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,20:40,1129.25,1129.25,1129.25,1129.25,0,3
11/03/2005,20:42,1129.25,1129.25,1129.25,1129.25,0,2
11/03/2005,20:49,1129.25,1129.25,1129.25,1129.25,0,7
11/03/2005,20:50,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,20:51,1129.25,1129.50,1129.25,1129.50,3,33
11/03/2005,20:52,1129.25,1129.50,1129.25,1129.50,2,7
11/03/2005,20:59,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,21:01,1129.25,1129.25,1129.25,1129.25,0,5
11/03/2005,21:02,1129.00,1129.00,1129.00,1129.00,0,2
11/03/2005,21:03,1129.25,1129.25,1129.25,1129.25,2,0
11/03/2005,21:06,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,21:08,1129.25,1129.25,1129.25,1129.25,4,0
11/03/2005,21:10,1129.25,1129.25,1129.25,1129.25,14,0
11/03/2005,21:15,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,21:20,1129.25,1129.25,1129.25,1129.25,37,0
11/03/2005,21:24,1129.25,1129.25,1129.25,1129.25,7,0
11/03/2005,21:25,1129.25,1129.25,1129.25,1129.25,11,0
11/03/2005,21:26,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,21:29,1129.25,1129.25,1129.25,1129.25,33,0
11/03/2005,21:30,1129.50,1129.50,1129.25,1129.25,1,2
11/03/2005,21:33,1129.25,1129.50,1129.25,1129.50,2,1
11/03/2005,21:34,1129.25,1129.25,1129.25,1129.25,0,41
11/03/2005,21:36,1129.50,1129.50,1129.50,1129.50,2,0
11/03/2005,21:41,1129.50,1129.50,1129.50,1129.50,188,0
11/03/2005,21:42,1129.25,1129.25,1129.25,1129.25,0,2
11/03/2005,21:43,1129.50,1129.50,1129.50,1129.50,20,0
11/03/2005,21:44,1129.50,1129.50,1129.50,1129.50,16,0
11/03/2005,21:46,1129.50,1129.50,1129.50,1129.50,5,0
11/03/2005,21:47,1129.50,1129.50,1129.50,1129.50,5,0
11/03/2005,21:56,1129.25,1129.25,1129.25,1129.25,0,3
11/03/2005,22:01,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,22:04,1129.50,1129.50,1129.50,1129.50,10,0
11/03/2005,22:05,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,22:07,1129.50,1129.50,1129.50,1129.50,52,0
11/03/2005,22:08,1129.50,1129.50,1129.50,1129.50,14,0
11/03/2005,22:09,1129.50,1129.50,1129.50,1129.50,8,0
11/03/2005,22:12,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,22:18,1129.50,1129.50,1129.50,1129.50,50,0
11/03/2005,22:19,1129.50,1129.50,1129.50,1129.50,5,0
11/03/2005,22:20,1129.25,1129.25,1129.25,1129.25,0,156
11/03/2005,22:22,1129.50,1129.50,1129.50,1129.50,1,0
11/03/2005,22:25,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,22:28,1129.25,1129.25,1129.25,1129.25,0,50
11/03/2005,22:29,1129.25,1129.25,1129.25,1129.25,0,6
11/03/2005,22:30,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,22:32,1129.25,1129.25,1129.25,1129.25,0,1
11/03/2005,22:35,1129.25,1129.25,1129.25,1129.25,0,12
11/03/2005,22:36,1129.00,1129.00,1129.00,1129.00,0,1
11/03/2005,22:37,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,22:41,1129.25,1129.25,1129.25,1129.25,2,0
11/03/2005,22:47,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,22:48,1129.25,1129.25,1129.25,1129.25,3,0
11/03/2005,22:50,1129.25,1129.25,1129.25,1129.25,10,0
11/03/2005,22:51,1129.00,1129.00,1129.00,1129.00,0,1
11/03/2005,22:52,1129.00,1129.25,1129.00,1129.25,10,1
11/03/2005,22:53,1129.00,1129.00,1129.00,1129.00,0,1
11/03/2005,23:08,1129.00,1129.00,1129.00,1129.00,0,10
11/03/2005,23:11,1129.25,1129.25,1129.25,1129.25,46,0
11/03/2005,23:12,1129.25,1129.25,1129.25,1129.25,15,0
11/03/2005,23:17,1129.00,1129.00,1129.00,1129.00,0,1
11/03/2005,23:18,1129.25,1129.25,1129.25,1129.25,5,0
11/03/2005,23:19,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,23:20,1129.25,1129.25,1129.25,1129.25,10,0
11/03/2005,23:21,1129.00,1129.00,1129.00,1129.00,0,1
11/03/2005,23:24,1129.00,1129.25,1129.00,1129.25,2,1
11/03/2005,23:28,1129.25,1129.25,1129.25,1129.25,3,0
11/03/2005,23:30,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,23:32,1129.00,1129.00,1129.00,1129.00,0,20
11/03/2005,23:34,1129.00,1129.00,1129.00,1129.00,0,33
11/03/2005,23:35,1129.00,1129.00,1129.00,1129.00,0,1
11/03/2005,23:36,1129.00,1129.00,1129.00,1129.00,0,5
11/03/2005,23:37,1129.00,1129.00,1129.00,1129.00,0,15
11/03/2005,23:38,1129.00,1129.00,1129.00,1129.00,0,5
11/03/2005,23:41,1129.00,1129.00,1129.00,1129.00,0,1
11/03/2005,23:42,1129.25,1129.25,1129.25,1129.25,3,0
11/03/2005,23:43,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,23:44,1129.00,1129.00,1129.00,1129.00,0,25
11/03/2005,23:47,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,23:48,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,23:54,1129.25,1129.25,1129.25,1129.25,1,0
11/03/2005,23:55,1129.00,1129.00,1129.00,1129.00,0,10
11/04/2005,00:00,1129.00,1129.00,1129.00,1129.00,0,5
11/04/2005,00:06,1129.25,1129.25,1129.25,1129.25,5,0
11/04/2005,00:07,1129.25,1129.25,1129.25,1129.25,1,0
11/04/2005,00:13,1129.25,1129.25,1129.25,1129.25,1,0
11/04/2005,00:16,1129.00,1129.00,1129.00,1129.00,0,1
11/04/2005,00:18,1129.00,1129.00,1129.00,1129.00,0,1
11/04/2005,00:19,1129.00,1129.25,1129.00,1129.25,1,1
11/04/2005,00:20,1129.25,1129.25,1129.25,1129.25,24,0
11/04/2005,00:26,1129.00,1129.00,1129.00,1129.00,0,9
11/04/2005,00:28,1129.25,1129.25,1129.25,1129.25,5,0
11/04/2005,00:29,1129.25,1129.25,1129.25,1129.25,1,0
11/04/2005,00:30,1129.00,1129.00,1129.00,1129.00,0,82
11/04/2005,00:31,1129.25,1129.25,1129.00,1129.00,6,114
11/04/2005,00:32,1129.25,1129.25,1129.25,1129.25,2,0
11/04/2005,00:33,1129.25,1129.25,1129.25,1129.25,2,0
11/04/2005,00:34,1129.25,1129.25,1129.25,1129.25,2,0
11/04/2005,00:36,1129.25,1129.25,1129.25,1129.25,3,0
11/04/2005,00:37,1129.25,1129.25,1129.25,1129.25,94,0
11/04/2005,00:38,1129.25,1129.25,1129.25,1129.25,20,0
11/04/2005,00:42,1129.25,1129.25,1129.25,1129.25,9,0
11/04/2005,00:43,1129.50,1129.50,1129.50,1129.50,8,0
11/04/2005,00:48,1129.25,1129.25,1129.25,1129.25,0,7
11/04/2005,00:49,1129.00,1129.00,1129.00,1129.00,0,10
11/04/2005,00:52,1129.25,1129.25,1129.25,1129.25,14,0
11/04/2005,00:53,1129.25,1129.25,1129.25,1129.25,12,0
11/04/2005,00:54,1129.25,1129.50,1129.25,1129.50,159,0
11/04/2005,00:55,1129.50,1129.50,1129.50,1129.50,90,0
11/04/2005,00:56,1129.50,1129.50,1129.50,1129.50,10,0
11/04/2005,00:57,1129.50,1129.50,1129.50,1129.50,100,0
11/04/2005,01:02,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,01:06,1129.75,1129.75,1129.50,1129.75,68,50
11/04/2005,01:10,1129.75,1129.75,1129.75,1129.75,30,0
11/04/2005,01:11,1129.75,1129.75,1129.75,1129.75,45,0
11/04/2005,01:12,1129.75,1129.75,1129.75,1129.75,1,0
11/04/2005,01:13,1129.75,1129.75,1129.75,1129.75,68,0
11/04/2005,01:14,1129.75,1129.75,1129.75,1129.75,1,0
11/04/2005,01:15,1129.75,1129.75,1129.75,1129.75,36,0
11/04/2005,01:17,1129.75,1129.75,1129.75,1129.75,50,0
11/04/2005,01:19,1129.75,1129.75,1129.75,1129.75,52,0
11/04/2005,01:20,1129.75,1129.75,1129.75,1129.75,38,0
11/04/2005,01:21,1129.50,1129.50,1129.50,1129.50,0,110
11/04/2005,01:22,1129.50,1129.50,1129.50,1129.50,0,50
11/04/2005,01:23,1129.50,1129.50,1129.50,1129.50,0,17
11/04/2005,01:24,1129.50,1129.50,1129.50,1129.50,0,90
11/04/2005,01:28,1129.50,1129.50,1129.50,1129.50,0,3
11/04/2005,01:30,1129.50,1129.50,1129.50,1129.50,0,33
11/04/2005,01:31,1129.50,1129.50,1129.50,1129.50,0,57
11/04/2005,01:32,1129.50,1129.50,1129.50,1129.50,0,3
11/04/2005,01:33,1129.50,1129.50,1129.50,1129.50,0,2
11/04/2005,01:36,1129.75,1129.75,1129.75,1129.75,77,0
11/04/2005,01:37,1130.00,1130.00,1130.00,1130.00,5,0
11/04/2005,01:40,1130.00,1130.00,1129.75,1129.75,1,52
11/04/2005,01:41,1129.75,1129.75,1129.75,1129.75,0,3
11/04/2005,01:45,1129.75,1129.75,1129.75,1129.75,0,1
11/04/2005,01:46,1129.75,1129.75,1129.75,1129.75,0,2
11/04/2005,01:49,1129.75,1129.75,1129.50,1129.50,0,24
11/04/2005,01:50,1129.50,1129.50,1129.50,1129.50,0,52
11/04/2005,01:51,1129.75,1129.75,1129.75,1129.75,30,0
11/04/2005,01:52,1129.50,1129.50,1129.50,1129.50,0,5
11/04/2005,01:54,1129.50,1129.50,1129.25,1129.25,0,24
11/04/2005,01:55,1129.50,1129.50,1129.50,1129.50,28,0
11/04/2005,01:56,1129.50,1129.50,1129.50,1129.50,39,0
11/04/2005,01:57,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,01:58,1129.25,1129.50,1129.25,1129.50,6,103
11/04/2005,01:59,1129.25,1129.50,1129.25,1129.50,1,4
11/04/2005,02:00,1129.25,1129.25,1129.25,1129.25,0,1
11/04/2005,02:01,1129.50,1130.00,1129.50,1129.75,116,61
11/04/2005,02:02,1129.75,1129.75,1129.50,1129.50,0,18
11/04/2005,02:03,1129.75,1130.00,1129.75,1130.00,166,0
11/04/2005,02:04,1130.00,1130.25,1130.00,1130.00,254,125
11/04/2005,02:05,1130.00,1130.25,1130.00,1130.00,115,48
11/04/2005,02:06,1130.25,1130.25,1130.00,1130.25,186,103
11/04/2005,02:07,1130.25,1130.50,1130.25,1130.25,100,78
11/04/2005,02:08,1130.25,1130.25,1130.25,1130.25,0,105
11/04/2005,02:09,1130.25,1130.25,1130.25,1130.25,0,169
11/04/2005,02:10,1130.25,1130.25,1130.25,1130.25,0,69
11/04/2005,02:11,1130.25,1130.25,1130.00,1130.00,0,18
11/04/2005,02:12,1130.00,1130.00,1130.00,1130.00,0,17
11/04/2005,02:13,1130.25,1130.25,1130.25,1130.25,129,0
11/04/2005,02:14,1130.25,1130.25,1130.25,1130.25,56,0
11/04/2005,02:15,1130.25,1130.50,1130.25,1130.50,61,0
11/04/2005,02:16,1130.25,1130.25,1130.00,1130.25,26,326
11/04/2005,02:17,1130.00,1130.00,1130.00,1130.00,0,5
11/04/2005,02:18,1130.00,1130.00,1129.75,1129.75,0,389
11/04/2005,02:19,1129.75,1129.75,1129.75,1129.75,0,55
11/04/2005,02:20,1129.50,1130.00,1129.50,1130.00,20,5
11/04/2005,02:21,1129.75,1129.75,1129.75,1129.75,0,136
11/04/2005,02:22,1129.75,1129.75,1129.50,1129.50,0,52
11/04/2005,02:23,1129.50,1129.75,1129.50,1129.75,10,39
11/04/2005,02:24,1129.75,1130.00,1129.75,1130.00,186,0
11/04/2005,02:25,1130.00,1130.00,1129.75,1129.75,7,38
11/04/2005,02:26,1129.50,1129.50,1129.50,1129.50,0,38
11/04/2005,02:27,1129.50,1129.50,1129.25,1129.50,7,81
11/04/2005,02:28,1129.50,1129.50,1129.25,1129.50,21,1
11/04/2005,02:29,1129.50,1129.50,1129.50,1129.50,179,0
11/04/2005,02:30,1129.75,1129.75,1129.25,1129.50,110,35
11/04/2005,02:31,1129.25,1129.50,1129.25,1129.50,1,50
11/04/2005,02:32,1129.25,1129.25,1129.25,1129.25,0,1
11/04/2005,02:33,1129.50,1129.50,1129.25,1129.50,48,4
11/04/2005,02:34,1129.50,1129.50,1129.25,1129.25,14,1
11/04/2005,02:36,1129.25,1129.25,1129.25,1129.25,0,6
11/04/2005,02:37,1129.25,1129.25,1129.00,1129.00,0,117
11/04/2005,02:39,1129.00,1129.00,1129.00,1129.00,0,2
11/04/2005,02:40,1129.00,1129.25,1129.00,1129.25,36,102
11/04/2005,02:41,1129.25,1129.25,1129.00,1129.00,5,1
11/04/2005,02:42,1129.00,1129.00,1128.75,1129.00,8,156
11/04/2005,02:43,1129.25,1129.25,1129.00,1129.00,7,5
11/04/2005,02:44,1129.25,1129.25,1129.25,1129.25,88,0
11/04/2005,02:45,1129.00,1129.00,1128.75,1129.00,23,44
11/04/2005,02:46,1129.00,1129.00,1128.75,1128.75,23,1
11/04/2005,02:47,1128.75,1129.00,1128.75,1129.00,31,55
11/04/2005,02:48,1129.00,1129.50,1129.00,1129.25,137,25
11/04/2005,02:49,1129.25,1129.25,1129.00,1129.00,21,84
11/04/2005,02:50,1129.00,1129.00,1128.75,1128.75,36,116
11/04/2005,02:51,1129.00,1129.25,1129.00,1129.25,64,0
11/04/2005,02:52,1129.25,1129.25,1129.00,1129.00,11,2
11/04/2005,02:53,1129.00,1129.25,1128.75,1129.00,98,44
11/04/2005,02:54,1129.25,1129.25,1129.25,1129.25,41,0
11/04/2005,02:55,1129.25,1129.25,1129.25,1129.25,9,0
11/04/2005,02:56,1129.25,1129.25,1129.25,1129.25,19,0
11/04/2005,02:57,1129.00,1129.00,1129.00,1129.00,0,1
11/04/2005,02:58,1129.00,1129.25,1129.00,1129.00,144,114
11/04/2005,02:59,1129.25,1129.25,1129.25,1129.25,25,0
11/04/2005,03:00,1129.25,1129.25,1129.25,1129.25,42,0
11/04/2005,03:01,1129.25,1129.25,1129.25,1129.25,62,0
11/04/2005,03:02,1129.25,1129.25,1129.25,1129.25,17,0
11/04/2005,03:03,1129.50,1129.50,1129.50,1129.50,7,0
11/04/2005,03:06,1129.25,1129.50,1129.25,1129.25,6,10
11/04/2005,03:08,1129.50,1129.50,1129.50,1129.50,35,0
11/04/2005,03:09,1129.50,1129.50,1129.25,1129.25,30,5
11/04/2005,03:11,1129.25,1129.25,1129.25,1129.25,0,25
11/04/2005,03:12,1129.25,1129.25,1128.75,1128.75,0,199
11/04/2005,03:13,1129.00,1129.00,1129.00,1129.00,3,0
11/04/2005,03:15,1129.25,1129.25,1129.25,1129.25,7,0
11/04/2005,03:16,1129.25,1129.25,1129.25,1129.25,5,0
11/04/2005,03:17,1129.25,1129.25,1129.25,1129.25,5,0
11/04/2005,03:18,1129.25,1129.25,1129.25,1129.25,10,0
11/04/2005,03:19,1129.00,1129.00,1129.00,1129.00,0,10
11/04/2005,03:20,1129.25,1129.25,1129.25,1129.25,75,0
11/04/2005,03:21,1129.25,1129.50,1129.25,1129.50,134,0
11/04/2005,03:22,1129.50,1129.50,1129.50,1129.50,64,0
11/04/2005,03:23,1129.75,1129.75,1129.75,1129.75,7,0
11/04/2005,03:24,1129.50,1129.50,1129.50,1129.50,0,20
11/04/2005,03:25,1129.50,1129.50,1129.50,1129.50,0,52
11/04/2005,03:26,1129.50,1129.50,1129.50,1129.50,0,79
11/04/2005,03:28,1129.50,1129.50,1129.25,1129.25,0,9
11/04/2005,03:30,1129.50,1129.50,1129.25,1129.25,10,3
11/04/2005,03:31,1129.50,1129.50,1129.50,1129.50,2,0
11/04/2005,03:32,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,03:33,1129.50,1129.50,1129.25,1129.25,1,11
11/04/2005,03:34,1129.25,1129.50,1129.25,1129.50,5,179
11/04/2005,03:35,1129.50,1129.50,1129.50,1129.50,12,0
11/04/2005,03:36,1129.50,1129.50,1129.50,1129.50,20,0
11/04/2005,03:37,1129.25,1129.25,1129.25,1129.25,0,10
11/04/2005,03:39,1129.50,1129.50,1129.50,1129.50,11,0
11/04/2005,03:41,1129.50,1129.50,1129.50,1129.50,25,0
11/04/2005,03:43,1129.50,1129.50,1129.50,1129.50,15,0
11/04/2005,03:46,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,03:52,1129.75,1129.75,1129.50,1129.50,62,1
11/04/2005,03:54,1129.75,1129.75,1129.75,1129.75,10,0
11/04/2005,03:58,1129.50,1129.50,1129.50,1129.50,0,7
11/04/2005,04:02,1129.50,1129.75,1129.50,1129.75,2,4
11/04/2005,04:04,1129.50,1129.50,1129.50,1129.50,0,1
11/04/2005,04:08,1129.75,1129.75,1129.50,1129.50,109,43
11/04/2005,04:09,1129.50,1129.50,1129.50,1129.50,0,94
11/04/2005,04:10,1129.50,1129.50,1129.25,1129.50,2,14
11/04/2005,04:11,1129.50,1129.50,1129.50,1129.50,5,0
11/04/2005,04:12,1129.75,1129.75,1129.75,1129.75,31,0
11/04/2005,04:13,1129.50,1129.75,1129.50,1129.75,2,1
11/04/2005,04:14,1129.50,1129.75,1129.50,1129.50,1,6
11/04/2005,04:15,1129.75,1130.00,1129.75,1130.00,31,0
11/04/2005,04:16,1129.75,1129.75,1129.75,1129.75,0,1
11/04/2005,04:17,1130.00,1130.00,1129.50,1129.50,1,22
11/04/2005,04:18,1129.50,1129.50,1129.50,1129.50,0,1
11/04/2005,04:19,1129.75,1129.75,1129.50,1129.50,1,65
11/04/2005,04:20,1129.50,1129.75,1129.50,1129.75,57,11
11/04/2005,04:21,1129.75,1129.75,1129.75,1129.75,5,0
11/04/2005,04:22,1129.75,1129.75,1129.75,1129.75,45,0
11/04/2005,04:23,1129.75,1129.75,1129.75,1129.75,16,0
11/04/2005,04:24,1129.75,1130.00,1129.75,1130.00,118,0
11/04/2005,04:25,1130.25,1130.25,1130.25,1130.25,1,0
11/04/2005,04:26,1130.25,1130.25,1130.25,1130.25,20,0
11/04/2005,04:27,1130.00,1130.25,1130.00,1130.25,95,6
11/04/2005,04:28,1130.25,1130.50,1130.25,1130.25,100,16
11/04/2005,04:29,1130.25,1130.50,1130.25,1130.25,1,14
11/04/2005,04:31,1130.00,1130.00,1130.00,1130.00,0,45
11/04/2005,04:32,1130.00,1130.00,1130.00,1130.00,0,20
11/04/2005,04:34,1130.25,1130.25,1130.25,1130.25,2,0
11/04/2005,04:37,1130.25,1130.25,1130.25,1130.25,5,0
11/04/2005,04:38,1130.25,1130.25,1129.75,1130.00,58,82
11/04/2005,04:39,1130.25,1130.25,1130.00,1130.00,5,18
11/04/2005,04:40,1130.00,1130.00,1130.00,1130.00,0,9
11/04/2005,04:42,1129.75,1129.75,1129.75,1129.75,0,1
11/04/2005,04:43,1129.75,1129.75,1129.75,1129.75,0,1
11/04/2005,04:45,1129.75,1129.75,1129.75,1129.75,0,2
11/04/2005,04:46,1130.00,1130.00,1130.00,1130.00,1,0
11/04/2005,04:47,1130.00,1130.00,1130.00,1130.00,2,0
11/04/2005,04:48,1129.75,1129.75,1129.75,1129.75,0,1
11/04/2005,04:50,1129.75,1129.75,1129.75,1129.75,0,6
11/04/2005,04:51,1129.75,1130.00,1129.75,1130.00,1,4
11/04/2005,04:52,1130.00,1130.00,1129.75,1129.75,1,20
11/04/2005,04:53,1129.75,1130.00,1129.75,1130.00,101,13
11/04/2005,04:54,1129.75,1129.75,1129.75,1129.75,0,62
11/04/2005,04:55,1129.75,1129.75,1129.50,1129.75,11,11
11/04/2005,04:56,1129.50,1129.50,1129.50,1129.50,0,15
11/04/2005,04:57,1129.75,1129.75,1129.50,1129.75,61,5
11/04/2005,04:58,1129.75,1130.00,1129.75,1130.00,21,25
11/04/2005,04:59,1129.75,1129.75,1129.75,1129.75,0,7
11/04/2005,05:00,1129.75,1129.75,1129.75,1129.75,0,5
11/04/2005,05:01,1129.75,1130.00,1129.75,1130.00,2,2
11/04/2005,05:02,1129.75,1130.00,1129.75,1130.00,201,4
11/04/2005,05:03,1130.00,1130.00,1130.00,1130.00,62,0
11/04/2005,05:04,1129.75,1129.75,1129.50,1129.75,15,121
11/04/2005,05:05,1129.75,1129.75,1129.75,1129.75,1,0
11/04/2005,05:06,1129.75,1130.00,1129.75,1130.00,4,0
11/04/2005,05:08,1129.75,1129.75,1129.75,1129.75,0,46
11/04/2005,05:09,1129.50,1129.75,1129.50,1129.75,6,74
11/04/2005,05:11,1129.75,1130.00,1129.75,1130.00,60,0
11/04/2005,05:12,1129.50,1129.50,1129.50,1129.50,0,80
11/04/2005,05:13,1129.75,1129.75,1129.75,1129.75,3,0
11/04/2005,05:14,1129.75,1129.75,1129.25,1129.50,31,83
11/04/2005,05:15,1129.50,1129.50,1129.50,1129.50,0,1
11/04/2005,05:16,1129.50,1129.50,1129.50,1129.50,0,61
11/04/2005,05:17,1129.50,1129.50,1129.50,1129.50,0,6
11/04/2005,05:18,1129.50,1129.50,1129.50,1129.50,0,8
11/04/2005,05:19,1129.50,1129.50,1129.50,1129.50,0,4
11/04/2005,05:20,1129.50,1129.50,1129.50,1129.50,0,5
11/04/2005,05:21,1129.25,1129.25,1129.25,1129.25,0,358
11/04/2005,05:22,1129.50,1129.50,1129.50,1129.50,5,0
11/04/2005,05:23,1129.25,1129.25,1129.25,1129.25,0,9
11/04/2005,05:24,1129.50,1129.75,1129.50,1129.75,34,0
11/04/2005,05:25,1129.50,1129.50,1129.50,1129.50,0,6
11/04/2005,05:26,1129.75,1129.75,1129.50,1129.50,1,7
11/04/2005,05:27,1129.75,1129.75,1129.50,1129.50,1,31
11/04/2005,05:28,1129.50,1129.50,1129.25,1129.50,6,12
11/04/2005,05:29,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,05:30,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,05:31,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,05:32,1129.50,1129.50,1129.50,1129.50,49,0
11/04/2005,05:33,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,05:34,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,05:35,1129.50,1129.50,1129.50,1129.50,10,0
11/04/2005,05:36,1129.50,1129.50,1129.50,1129.50,3,0
11/04/2005,05:37,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,05:38,1129.50,1129.50,1129.50,1129.50,3,0
11/04/2005,05:39,1129.50,1129.50,1129.50,1129.50,9,0
11/04/2005,05:41,1129.50,1129.50,1129.50,1129.50,65,0
11/04/2005,05:42,1129.75,1129.75,1129.75,1129.75,40,0
11/04/2005,05:43,1129.75,1129.75,1129.75,1129.75,5,0
11/04/2005,05:45,1129.75,1129.75,1129.75,1129.75,1,0
11/04/2005,05:46,1129.75,1129.75,1129.75,1129.75,84,0
11/04/2005,05:47,1129.75,1129.75,1129.75,1129.75,5,0
11/04/2005,05:49,1130.00,1130.00,1129.75,1129.75,2,1
11/04/2005,05:51,1129.75,1129.75,1129.75,1129.75,0,28
11/04/2005,05:52,1129.75,1129.75,1129.75,1129.75,0,1
11/04/2005,05:54,1129.75,1129.75,1129.50,1129.75,30,32
11/04/2005,05:55,1129.75,1129.75,1129.75,1129.75,16,0
11/04/2005,05:56,1129.75,1129.75,1129.75,1129.75,5,0
11/04/2005,05:58,1129.75,1130.00,1129.75,1130.00,62,0
11/04/2005,05:59,1129.75,1130.00,1129.75,1130.00,1,1
11/04/2005,06:00,1130.00,1130.00,1130.00,1130.00,290,0
11/04/2005,06:01,1130.00,1130.00,1130.00,1130.00,1,0
11/04/2005,06:02,1130.00,1130.00,1130.00,1130.00,22,0
11/04/2005,06:03,1130.00,1130.00,1130.00,1130.00,80,0
11/04/2005,06:04,1130.00,1130.00,1130.00,1130.00,1,0
11/04/2005,06:05,1129.75,1130.00,1129.75,1130.00,1,1
11/04/2005,06:08,1129.75,1129.75,1129.75,1129.75,0,3
11/04/2005,06:09,1129.75,1129.75,1129.75,1129.75,0,10
11/04/2005,06:10,1130.00,1130.00,1130.00,1130.00,10,0
11/04/2005,06:11,1130.00,1130.00,1130.00,1130.00,1,0
11/04/2005,06:12,1130.00,1130.00,1130.00,1130.00,1,0
11/04/2005,06:15,1129.75,1129.75,1129.50,1129.50,7,272
11/04/2005,06:17,1129.75,1130.00,1129.75,1129.75,34,22
11/04/2005,06:18,1129.75,1129.75,1129.75,1129.75,0,6
11/04/2005,06:19,1129.75,1129.75,1129.75,1129.75,0,26
11/04/2005,06:20,1129.75,1129.75,1129.75,1129.75,0,10
11/04/2005,06:21,1129.75,1129.75,1129.75,1129.75,0,3
11/04/2005,06:22,1129.75,1129.75,1129.75,1129.75,0,22
11/04/2005,06:23,1129.75,1129.75,1129.75,1129.75,0,10
11/04/2005,06:24,1129.75,1129.75,1129.75,1129.75,0,31
11/04/2005,06:25,1129.75,1129.75,1129.75,1129.75,0,1
11/04/2005,06:26,1129.75,1129.75,1129.75,1129.75,0,1
11/04/2005,06:27,1129.75,1129.75,1129.75,1129.75,0,30
11/04/2005,06:28,1129.75,1129.75,1129.50,1129.50,0,7
11/04/2005,06:29,1129.75,1129.75,1129.75,1129.75,35,0
11/04/2005,06:33,1129.75,1129.75,1129.50,1129.75,14,22
11/04/2005,06:35,1129.75,1129.75,1129.75,1129.75,5,0
11/04/2005,06:36,1129.75,1129.75,1129.75,1129.75,35,0
11/04/2005,06:37,1129.75,1129.75,1129.75,1129.75,1,0
11/04/2005,06:38,1130.00,1130.00,1130.00,1130.00,96,0
11/04/2005,06:40,1129.75,1129.75,1129.75,1129.75,0,60
11/04/2005,06:41,1129.50,1129.50,1129.50,1129.50,0,86
11/04/2005,06:42,1129.50,1129.50,1129.50,1129.50,0,40
11/04/2005,06:43,1129.50,1129.50,1129.50,1129.50,0,238
11/04/2005,06:44,1129.50,1129.50,1129.50,1129.50,0,31
11/04/2005,06:45,1129.25,1129.25,1129.25,1129.25,0,50
11/04/2005,06:46,1129.50,1129.50,1129.50,1129.50,3,0
11/04/2005,06:47,1129.50,1129.50,1129.50,1129.50,11,0
11/04/2005,06:49,1129.50,1129.50,1129.50,1129.50,2,0
11/04/2005,06:50,1129.50,1129.75,1129.50,1129.75,108,0
11/04/2005,06:51,1129.75,1129.75,1129.75,1129.75,27,0
11/04/2005,06:52,1129.50,1129.50,1129.50,1129.50,0,86
11/04/2005,06:53,1129.50,1129.50,1129.50,1129.50,0,12
11/04/2005,06:54,1129.50,1129.75,1129.50,1129.50,63,208
11/04/2005,06:55,1129.50,1129.50,1129.50,1129.50,0,101
11/04/2005,06:56,1129.50,1129.50,1129.50,1129.50,0,109
11/04/2005,06:57,1129.50,1129.75,1129.50,1129.50,6,83
11/04/2005,06:58,1129.50,1129.50,1129.25,1129.25,0,36
11/04/2005,06:59,1129.50,1129.50,1129.25,1129.25,46,2
11/04/2005,07:00,1129.50,1129.50,1129.50,1129.50,145,0
11/04/2005,07:01,1129.50,1129.50,1129.50,1129.50,10,0
11/04/2005,07:02,1129.25,1129.50,1129.25,1129.50,3,1
11/04/2005,07:03,1129.25,1129.25,1129.25,1129.25,0,1
11/04/2005,07:04,1129.25,1129.25,1129.25,1129.25,0,114
11/04/2005,07:05,1129.50,1129.50,1129.50,1129.50,18,0
11/04/2005,07:06,1129.50,1129.50,1129.50,1129.50,231,0
11/04/2005,07:07,1129.50,1129.50,1129.50,1129.50,1,0
11/04/2005,07:08,1129.50,1129.50,1129.25,1129.50,5,1
11/04/2005,07:09,1129.50,1129.50,1129.50,1129.50,305,0
11/04/2005,07:10,1129.50,1129.50,1129.25,1129.50,118,35
11/04/2005,07:11,1129.25,1129.25,1129.25,1129.25,0,268
11/04/2005,07:12,1129.00,1129.25,1128.75,1129.00,142,465
11/04/2005,07:13,1128.75,1129.25,1128.50,1129.25,243,427
11/04/2005,07:14,1129.00,1129.25,1128.75,1129.00,196,281
11/04/2005,07:15,1129.00,1129.00,1129.00,1129.00,59,0
11/04/2005,07:16,1129.00,1129.25,1129.00,1129.00,110,48
11/04/2005,07:17,1129.00,1129.25,1129.00,1129.00,36,176
11/04/2005,07:18,1129.00,1129.25,1129.00,1129.00,48,129
11/04/2005,07:19,1129.00,1129.00,1128.75,1129.00,4,18
11/04/2005,07:20,1128.75,1129.00,1128.75,1129.00,281,4
11/04/2005,07:21,1129.00,1129.00,1128.75,1128.75,135,518
11/04/2005,07:22,1128.75,1128.75,1128.00,1128.25,316,1197
11/04/2005,07:23,1128.25,1128.75,1128.25,1128.50,244,145
11/04/2005,07:24,1128.50,1128.75,1128.50,1128.50,11,140
11/04/2005,07:25,1128.50,1128.75,1128.50,1128.50,136,149
11/04/2005,07:26,1128.50,1128.75,1128.50,1128.75,237,103
11/04/2005,07:27,1129.00,1129.50,1129.00,1129.50,692,0
11/04/2005,07:28,1129.50,1129.75,1129.25,1129.75,334,103
11/04/2005,07:29,1129.75,1129.75,1129.50,1129.50,5,273
11/04/2005,07:30,1129.50,1130.25,1129.25,1130.00,193,233
11/04/2005,07:31,1130.25,1130.25,1127.25,1128.75,2260,2810
11/04/2005,07:32,1128.75,1129.00,1128.25,1128.75,951,1149
11/04/2005,07:33,1128.75,1129.50,1128.50,1129.25,756,567
11/04/2005,07:34,1129.00,1130.00,1129.00,1129.50,1556,591
11/04/2005,07:35,1129.50,1129.75,1129.00,1129.25,1281,805
11/04/2005,07:36,1129.25,1129.50,1129.00,1129.50,251,537
11/04/2005,07:37,1129.75,1130.25,1129.75,1130.25,1492,159
11/04/2005,07:38,1130.25,1130.75,1130.00,1130.00,1313,1259
11/04/2005,07:39,1130.25,1130.50,1130.00,1130.50,338,702
11/04/2005,07:40,1130.50,1130.75,1130.25,1130.75,439,218
11/04/2005,07:41,1130.75,1130.75,1130.25,1130.50,174,360
11/04/2005,07:42,1130.50,1130.75,1130.25,1130.25,287,525
11/04/2005,07:43,1130.00,1130.50,1129.75,1130.00,244,429
11/04/2005,07:44,1130.00,1130.00,1129.50,1129.75,116,456
11/04/2005,07:45,1129.75,1129.75,1129.25,1129.25,36,626
11/04/2005,07:46,1129.25,1130.00,1129.25,1130.00,563,140
11/04/2005,07:47,1130.00,1130.75,1130.00,1130.25,403,562
11/04/2005,07:48,1130.25,1130.50,1130.25,1130.50,4,61
11/04/2005,07:49,1130.25,1130.50,1130.25,1130.50,358,5
11/04/2005,07:50,1130.50,1130.50,1130.25,1130.25,478,94
11/04/2005,07:51,1130.25,1130.50,1130.25,1130.25,11,124
11/04/2005,07:52,1130.25,1130.50,1130.25,1130.25,2,205
11/04/2005,07:53,1130.25,1130.25,1130.00,1130.25,145,242
11/04/2005,07:54,1130.25,1130.25,1130.00,1130.25,167,1
11/04/2005,07:55,1130.25,1130.50,1130.25,1130.25,81,117
11/04/2005,07:56,1130.50,1130.50,1130.25,1130.25,5,50
11/04/2005,07:57,1130.25,1130.25,1130.00,1130.25,87,443
11/04/2005,07:58,1130.00,1130.25,1130.00,1130.00,1,44
11/04/2005,07:59,1130.00,1130.00,1129.75,1130.00,250,111
11/04/2005,08:00,1130.00,1130.00,1129.75,1129.75,2,449
11/04/2005,08:01,1129.75,1130.25,1129.75,1130.00,197,302
11/04/2005,08:02,1130.00,1130.25,1130.00,1130.00,357,84
11/04/2005,08:03,1130.25,1130.75,1130.25,1130.50,170,157
11/04/2005,08:04,1130.75,1131.25,1130.50,1131.25,1534,108
11/04/2005,08:05,1131.25,1131.25,1130.75,1130.75,89,471
11/04/2005,08:06,1130.75,1131.25,1130.25,1131.00,377,684
11/04/2005,08:07,1131.25,1131.25,1131.00,1131.00,495,183
11/04/2005,08:08,1131.00,1131.50,1131.00,1131.50,447,732
11/04/2005,08:09,1131.50,1132.00,1131.25,1131.75,1734,745
11/04/2005,08:10,1131.75,1132.50,1131.75,1132.25,1581,848
11/04/2005,08:11,1132.50,1132.75,1132.00,1132.25,1826,1520
11/04/2005,08:12,1132.50,1132.50,1132.00,1132.00,17,712
11/04/2005,08:13,1132.00,1132.25,1132.00,1132.00,16,573
11/04/2005,08:14,1132.00,1132.25,1132.00,1132.25,288,95
11/04/2005,08:15,1132.25,1132.25,1132.00,1132.25,24,69
11/04/2005,08:16,1132.25,1132.25,1132.00,1132.25,388,47
11/04/2005,08:17,1132.25,1132.50,1132.25,1132.25,142,211
11/04/2005,08:18,1132.00,1132.25,1132.00,1132.00,10,29
11/04/2005,08:19,1132.00,1132.50,1132.00,1132.25,191,30
11/04/2005,08:20,1132.25,1132.25,1132.00,1132.25,5,84
11/04/2005,08:21,1132.25,1132.25,1132.00,1132.00,102,254
11/04/2005,08:22,1132.25,1132.25,1132.00,1132.25,53,20
11/04/2005,08:23,1132.00,1132.25,1132.00,1132.00,123,120
11/04/2005,08:24,1132.00,1132.25,1132.00,1132.00,1,126
11/04/2005,08:25,1132.25,1132.25,1132.00,1132.25,20,290
11/04/2005,08:26,1132.25,1132.25,1132.00,1132.00,2,20
11/04/2005,08:27,1132.25,1132.25,1132.00,1132.00,14,89
11/04/2005,08:28,1132.00,1132.00,1131.50,1131.50,70,764
11/04/2005,08:29,1131.50,1131.75,1131.25,1131.50,148,389
11/04/2005,08:30,1131.50,1132.00,1131.50,1132.00,1737,59
11/04/2005,08:31,1131.75,1132.00,1131.25,1131.25,1459,2478
11/04/2005,08:32,1131.50,1131.75,1131.25,1131.75,2003,997
11/04/2005,08:33,1131.75,1131.75,1131.25,1131.25,1066,1363
11/04/2005,08:34,1131.50,1132.00,1131.00,1131.75,2610,1420
11/04/2005,08:35,1132.00,1132.25,1131.75,1132.25,2231,1031
11/04/2005,08:36,1132.25,1132.25,1131.75,1132.25,1603,775
11/04/2005,08:37,1132.25,1132.25,1131.50,1131.50,216,1362
11/04/2005,08:38,1131.75,1131.75,1131.00,1131.25,1171,2190
11/04/2005,08:39,1131.25,1131.50,1131.00,1131.25,1004,1433
11/04/2005,08:40,1131.00,1131.25,1130.75,1130.75,366,2190
11/04/2005,08:41,1130.75,1131.50,1130.50,1131.25,2208,1328
11/04/2005,08:42,1131.25,1131.50,1130.75,1130.75,511,1699
11/04/2005,08:43,1130.75,1131.00,1130.50,1130.50,704,1679
11/04/2005,08:44,1130.50,1130.75,1130.25,1130.25,1202,294
11/04/2005,08:45,1130.50,1130.50,1130.00,1130.00,997,1849
11/04/2005,08:46,1130.25,1130.25,1129.50,1130.00,2472,2429
11/04/2005,08:47,1130.25,1130.50,1129.75,1130.00,1994,1229
11/04/2005,08:48,1130.00,1130.25,1129.75,1130.00,169,1107
11/04/2005,08:49,1130.25,1131.00,1130.25,1130.75,1503,247
11/04/2005,08:50,1131.00,1131.25,1130.75,1131.00,1576,1313
11/04/2005,08:51,1131.00,1131.00,1130.25,1130.50,960,2099
11/04/2005,08:52,1130.50,1131.00,1130.50,1130.50,199,761
11/04/2005,08:53,1130.50,1130.75,1130.00,1130.50,1389,1185
11/04/2005,08:54,1130.50,1130.50,1129.50,1129.75,523,3099
11/04/2005,08:55,1129.75,1130.25,1129.50,1130.25,1745,479
11/04/2005,08:56,1130.25,1130.50,1130.00,1130.00,846,771
11/04/2005,08:57,1130.00,1130.25,1129.75,1130.00,1123,770
11/04/2005,08:58,1130.00,1130.50,1129.50,1130.25,1373,1721
11/04/2005,08:59,1130.25,1131.00,1130.25,1131.00,2306,718
11/04/2005,09:00,1131.00,1131.50,1130.75,1131.25,2047,1266
11/04/2005,09:01,1131.25,1131.50,1131.00,1131.25,1573,533
11/04/2005,09:02,1131.25,1131.50,1130.50,1130.75,340,1249
11/04/2005,09:03,1131.00,1131.50,1130.75,1131.50,1707,283
11/04/2005,09:04,1131.50,1131.50,1131.00,1131.00,661,329
11/04/2005,09:05,1131.00,1132.00,1131.00,1131.75,3450,1753
11/04/2005,09:06,1131.75,1132.50,1131.50,1131.75,2585,2102
11/04/2005,09:07,1131.75,1131.75,1130.75,1131.00,812,2293
11/04/2005,09:08,1131.00,1131.25,1130.75,1131.25,362,770
11/04/2005,09:09,1131.00,1131.25,1130.75,1131.00,10,737
11/04/2005,09:10,1131.25,1131.25,1130.25,1130.50,410,2131
11/04/2005,09:11,1130.50,1131.00,1130.25,1130.50,1105,1067
11/04/2005,09:12,1130.50,1130.75,1130.00,1130.25,788,1767
11/04/2005,09:13,1130.00,1130.25,1129.00,1129.25,879,4459
11/04/2005,09:14,1129.25,1130.00,1129.25,1129.50,1876,519
11/04/2005,09:15,1129.50,1129.75,1129.25,1129.50,499,720
11/04/2005,09:16,1129.50,1129.75,1128.75,1129.00,1366,4138
11/04/2005,09:17,1129.00,1129.00,1128.25,1128.50,1830,3283
11/04/2005,09:18,1128.50,1128.75,1128.25,1128.25,1510,999
11/04/2005,09:19,1128.50,1128.75,1127.75,1128.00,2632,3547
11/04/2005,09:20,1128.00,1128.25,1127.50,1128.00,1568,2080
11/04/2005,09:21,1128.00,1128.25,1127.50,1128.00,941,1124
11/04/2005,09:22,1128.00,1128.50,1127.50,1128.50,2222,1037
11/04/2005,09:23,1128.50,1128.75,1128.25,1128.75,1560,501
11/04/2005,09:24,1128.75,1129.00,1127.75,1128.25,1839,1904
11/04/2005,09:25,1128.00,1128.50,1127.75,1128.00,445,892
11/04/2005,09:26,1128.00,1128.00,1127.75,1128.00,204,388
11/04/2005,09:27,1127.75,1128.00,1127.00,1127.75,1473,3757
11/04/2005,09:28,1127.50,1128.25,1127.50,1128.00,1829,967
11/04/2005,09:29,1128.00,1128.25,1127.75,1128.00,266,492
11/04/2005,09:30,1128.00,1128.75,1128.00,1128.50,1524,884
11/04/2005,09:31,1128.50,1128.75,1128.00,1128.25,1792,1014
11/04/2005,09:32,1128.25,1128.50,1127.75,1127.75,371,1167
11/04/2005,09:33,1127.75,1128.00,1127.25,1127.50,810,1721
11/04/2005,09:34,1127.50,1128.00,1127.50,1128.00,532,835
11/04/2005,09:35,1128.00,1128.00,1126.75,1126.75,1664,4348
11/04/2005,09:36,1126.75,1127.00,1126.25,1126.75,1606,4655
11/04/2005,09:37,1126.75,1127.00,1126.00,1126.75,2649,3411
11/04/2005,09:38,1126.50,1127.00,1126.25,1126.50,1659,1459
11/04/2005,09:39,1126.25,1126.75,1125.75,1126.00,898,3702
11/04/2005,09:40,1125.75,1126.25,1125.50,1126.00,2170,3065
11/04/2005,09:41,1126.00,1126.25,1125.50,1126.00,1784,2304
11/04/2005,09:42,1125.75,1126.25,1125.50,1125.75,1539,1550
11/04/2005,09:43,1126.00,1126.00,1125.25,1125.50,935,2689
11/04/2005,09:44,1125.75,1125.75,1124.75,1125.25,2517,3908
11/04/2005,09:45,1125.00,1125.50,1124.75,1125.25,2489,1256
11/04/2005,09:46,1125.50,1125.75,1125.00,1125.75,2186,1319
11/04/2005,09:47,1125.75,1126.25,1125.00,1125.25,3056,4768
11/04/2005,09:48,1125.25,1125.50,1125.00,1125.25,715,967
11/04/2005,09:49,1125.00,1125.25,1123.75,1124.25,3892,10467
11/04/2005,09:50,1124.25,1124.50,1124.00,1124.25,1632,3322
11/04/2005,09:51,1124.25,1124.25,1123.75,1124.00,2706,2195
11/04/2005,09:52,1124.00,1124.50,1123.50,1123.75,2598,2132
11/04/2005,09:53,1124.00,1124.75,1123.75,1124.25,2068,627
11/04/2005,09:54,1124.50,1125.25,1124.50,1124.75,3913,1591
11/04/2005,09:55,1124.75,1125.00,1124.50,1124.50,572,1360
11/04/2005,09:56,1124.25,1125.00,1124.25,1124.25,1416,1290
11/04/2005,09:57,1124.25,1124.75,1124.25,1124.75,1627,714
11/04/2005,09:58,1124.75,1124.75,1124.25,1124.50,379,853
11/04/2005,09:59,1124.50,1124.75,1124.00,1124.50,1529,1000
11/04/2005,10:00,1124.50,1125.00,1124.25,1125.00,1465,269
11/04/2005,10:01,1124.75,1125.25,1124.75,1125.25,1550,463
11/04/2005,10:02,1125.00,1125.75,1125.00,1125.50,3335,594
11/04/2005,10:03,1125.50,1125.75,1125.25,1125.25,574,929
11/04/2005,10:04,1125.50,1125.50,1124.75,1124.75,610,1754
11/04/2005,10:05,1124.75,1124.75,1124.50,1124.75,511,140
11/04/2005,10:06,1124.75,1125.25,1124.75,1125.00,289,342
11/04/2005,10:07,1125.00,1125.25,1124.75,1125.00,735,364
11/04/2005,10:08,1125.00,1125.00,1124.75,1125.00,277,17
11/04/2005,10:09,1125.00,1125.50,1125.00,1125.25,1539,223
11/04/2005,10:10,1125.25,1125.50,1125.00,1125.25,191,340
11/04/2005,10:11,1125.00,1125.50,1125.00,1125.25,266,150
11/04/2005,10:12,1125.25,1125.50,1125.00,1125.25,289,125
11/04/2005,10:13,1125.50,1126.00,1125.50,1125.50,1558,789
11/04/2005,10:14,1125.75,1125.75,1124.50,1124.50,206,1941
11/04/2005,10:15,1124.50,1125.00,1124.50,1125.00,931,772
11/04/2005,10:16,1125.00,1125.25,1125.00,1125.00,447,95
11/04/2005,10:17,1125.25,1125.25,1125.00,1125.25,47,4
11/04/2005,10:18,1125.25,1125.75,1125.00,1125.75,1119,166
11/04/2005,10:19,1125.75,1126.00,1125.50,1126.00,839,505
11/04/2005,10:20,1125.75,1126.00,1125.25,1125.50,231,653
11/04/2005,10:21,1125.25,1125.75,1125.25,1125.75,521,70
11/04/2005,10:22,1125.75,1126.00,1125.50,1125.75,385,484
11/04/2005,10:23,1125.75,1125.75,1125.25,1125.50,108,350
11/04/2005,10:24,1125.50,1125.75,1125.25,1125.50,443,36
11/04/2005,10:25,1125.50,1125.75,1125.50,1125.75,46,23
11/04/2005,10:26,1125.75,1126.50,1125.75,1126.25,2625,175
11/04/2005,10:27,1126.50,1126.75,1126.00,1126.00,2532,1572
11/04/2005,10:28,1126.00,1126.25,1125.75,1125.75,290,1119
11/04/2005,10:29,1125.75,1126.00,1125.75,1126.00,373,64
11/04/2005,10:30,1125.75,1126.00,1125.50,1125.75,279,1073
11/04/2005,10:31,1125.50,1126.00,1125.50,1125.75,382,436
11/04/2005,10:32,1125.75,1125.75,1125.50,1125.50,84,43
11/04/2005,10:33,1125.75,1126.00,1125.50,1126.00,563,186
11/04/2005,10:34,1126.00,1126.00,1125.00,1125.25,457,1662
11/04/2005,10:35,1125.50,1125.50,1125.00,1125.50,294,423
11/04/2005,10:36,1125.50,1125.50,1125.25,1125.25,224,637
11/04/2005,10:37,1125.25,1125.25,1124.25,1124.50,682,3232
11/04/2005,10:38,1124.50,1124.75,1124.50,1124.75,248,378
11/04/2005,10:39,1124.75,1125.00,1124.50,1124.50,618,277
11/04/2005,10:40,1124.50,1125.00,1124.50,1124.75,632,448
11/04/2005,10:41,1124.50,1124.75,1124.50,1124.75,210,165
11/04/2005,10:42,1124.50,1124.75,1124.25,1124.50,144,1290
11/04/2005,10:43,1124.75,1124.75,1124.25,1124.75,286,163
11/04/2005,10:44,1124.50,1125.25,1124.50,1125.25,1073,80
11/04/2005,10:45,1125.00,1125.50,1125.00,1125.00,839,568
11/04/2005,10:46,1125.00,1126.00,1125.00,1125.75,1874,105
11/04/2005,10:47,1126.00,1126.50,1125.75,1126.50,1643,1097
11/04/2005,10:48,1126.50,1128.00,1126.50,1127.50,7014,1496
11/04/2005,10:49,1127.75,1127.75,1126.75,1127.25,1126,1558
11/04/2005,10:50,1127.00,1127.50,1126.75,1126.75,679,631
11/04/2005,10:51,1126.75,1127.25,1126.75,1127.00,781,341
11/04/2005,10:52,1127.25,1127.25,1126.75,1127.25,239,382
11/04/2005,10:53,1127.25,1127.25,1126.75,1127.00,113,1100
11/04/2005,10:54,1126.75,1127.00,1126.75,1126.75,111,897
11/04/2005,10:55,1126.75,1127.00,1126.25,1126.25,733,1175
11/04/2005,10:56,1126.25,1127.00,1126.25,1126.75,1141,311
11/04/2005,10:57,1126.75,1127.25,1126.75,1127.25,1055,180
11/04/2005,10:58,1127.25,1127.25,1126.25,1126.25,64,1021
11/04/2005,10:59,1126.25,1126.50,1126.00,1126.50,935,531
11/04/2005,11:00,1126.50,1126.50,1126.25,1126.50,19,278
11/04/2005,11:01,1126.25,1126.25,1125.50,1125.50,77,1192
11/04/2005,11:02,1125.50,1125.75,1125.00,1125.25,313,1090
11/04/2005,11:03,1125.00,1125.25,1124.75,1125.00,554,1160
11/04/2005,11:04,1125.00,1125.50,1124.75,1125.50,640,352
11/04/2005,11:05,1125.50,1125.75,1125.25,1125.50,595,518
11/04/2005,11:06,1125.50,1125.75,1125.25,1125.75,435,217
11/04/2005,11:07,1125.75,1126.00,1125.50,1125.50,398,256
11/04/2005,11:08,1125.50,1126.00,1125.50,1125.75,321,30
11/04/2005,11:09,1125.75,1126.00,1125.50,1125.75,81,326
11/04/2005,11:10,1125.50,1125.75,1125.25,1125.50,136,529
11/04/2005,11:11,1125.50,1125.75,1125.50,1125.75,25,252
11/04/2005,11:12,1125.50,1125.75,1125.50,1125.75,13,13
11/04/2005,11:13,1125.75,1126.00,1125.50,1126.00,349,22
11/04/2005,11:14,1126.00,1126.50,1125.75,1126.50,815,19
11/04/2005,11:15,1126.50,1127.00,1126.25,1126.50,805,375
11/04/2005,11:16,1126.50,1127.25,1126.25,1127.00,953,621
11/04/2005,11:17,1127.00,1127.00,1126.50,1126.75,246,885
11/04/2005,11:18,1126.75,1126.75,1126.00,1126.00,214,766
11/04/2005,11:19,1126.00,1126.50,1126.00,1126.50,319,107
11/04/2005,11:20,1126.25,1126.50,1126.25,1126.25,14,18
11/04/2005,11:21,1126.25,1126.50,1126.25,1126.25,30,310
11/04/2005,11:22,1126.25,1126.75,1126.25,1126.75,177,193
11/04/2005,11:23,1126.50,1126.75,1126.50,1126.75,13,111
11/04/2005,11:24,1126.75,1127.25,1126.75,1127.00,962,115
11/04/2005,11:25,1127.00,1127.75,1127.00,1127.75,2925,683
11/04/2005,11:26,1127.75,1127.75,1127.00,1127.00,116,684
11/04/2005,11:27,1127.00,1127.50,1127.00,1127.25,661,184
11/04/2005,11:28,1127.50,1127.75,1127.50,1127.50,278,827
11/04/2005,11:29,1127.50,1127.75,1127.50,1127.75,413,246
11/04/2005,11:30,1127.50,1127.75,1127.00,1127.00,219,658
11/04/2005,11:31,1127.00,1127.25,1126.75,1126.75,191,576
11/04/2005,11:32,1126.75,1127.50,1126.75,1127.00,347,116
11/04/2005,11:33,1127.25,1127.25,1126.75,1127.00,37,262
11/04/2005,11:34,1127.00,1127.00,1126.75,1127.00,305,31
11/04/2005,11:35,1126.75,1127.50,1126.75,1127.25,217,91
11/04/2005,11:36,1127.25,1127.50,1127.00,1127.25,76,123
11/04/2005,11:37,1127.50,1127.50,1127.00,1127.00,18,131
11/04/2005,11:38,1127.00,1127.50,1126.75,1127.50,413,138
11/04/2005,11:39,1127.50,1127.50,1127.25,1127.50,11,28
11/04/2005,11:40,1127.50,1127.75,1127.25,1127.75,777,30
11/04/2005,11:41,1127.75,1128.00,1127.25,1127.50,337,375
11/04/2005,11:42,1127.25,1127.75,1127.25,1127.50,542,410
11/04/2005,11:43,1127.75,1128.00,1127.50,1127.50,212,227
11/04/2005,11:44,1127.50,1127.75,1127.50,1127.75,179,605
11/04/2005,11:45,1127.50,1128.00,1127.25,1127.50,561,274
11/04/2005,11:46,1127.75,1127.75,1127.50,1127.50,17,110
11/04/2005,11:47,1127.50,1127.50,1126.25,1126.50,651,1316
11/04/2005,11:48,1126.50,1127.25,1126.50,1127.00,365,142
11/04/2005,11:49,1127.00,1127.25,1126.75,1127.00,161,45
11/04/2005,11:50,1127.00,1127.25,1126.75,1127.00,7,248
11/04/2005,11:51,1126.75,1128.00,1126.75,1127.75,2118,260
11/04/2005,11:52,1128.00,1128.50,1127.75,1127.75,2145,1081
11/04/2005,11:53,1127.75,1128.00,1127.50,1127.50,153,855
11/04/2005,11:54,1127.75,1127.75,1127.50,1127.75,849,9
11/04/2005,11:55,1127.75,1128.00,1127.50,1127.75,183,34
11/04/2005,11:56,1127.75,1128.25,1127.75,1128.00,842,368
11/04/2005,11:57,1128.00,1128.00,1127.75,1127.75,102,5
11/04/2005,11:58,1128.00,1128.00,1127.75,1127.75,107,3
11/04/2005,11:59,1128.00,1128.00,1127.50,1127.75,277,287
11/04/2005,12:00,1127.75,1127.75,1127.50,1127.75,205,42
11/04/2005,12:01,1127.75,1128.00,1127.50,1128.00,308,185
11/04/2005,12:02,1128.00,1128.00,1127.75,1127.75,24,26
11/04/2005,12:03,1127.75,1128.00,1127.00,1127.00,26,1383
11/04/2005,12:04,1127.00,1127.25,1127.00,1127.00,145,133
11/04/2005,12:05,1127.00,1127.25,1126.75,1127.00,383,881
11/04/2005,12:06,1126.75,1127.00,1126.50,1126.75,260,646
11/04/2005,12:07,1126.50,1127.00,1126.50,1127.00,430,96
11/04/2005,12:08,1127.00,1127.25,1126.75,1127.00,321,525
11/04/2005,12:09,1127.00,1127.00,1126.75,1127.00,26,4
11/04/2005,12:10,1127.00,1127.00,1126.75,1126.75,36,7
11/04/2005,12:11,1126.75,1127.00,1126.50,1126.50,16,806
11/04/2005,12:12,1126.75,1126.75,1126.00,1126.00,499,1487
11/04/2005,12:13,1126.25,1126.25,1126.00,1126.00,221,1156
11/04/2005,12:14,1126.00,1126.25,1125.50,1125.50,546,998
11/04/2005,12:15,1125.50,1126.00,1125.50,1126.00,401,369
11/04/2005,12:16,1126.00,1126.00,1125.75,1125.75,218,27
11/04/2005,12:17,1126.00,1126.00,1125.75,1126.00,49,15
11/04/2005,12:18,1125.75,1126.00,1125.75,1126.00,119,62
11/04/2005,12:19,1126.00,1126.00,1125.50,1125.75,278,668
11/04/2005,12:20,1125.50,1125.75,1125.50,1125.50,69,177
11/04/2005,12:21,1125.75,1125.75,1125.25,1125.50,377,909
11/04/2005,12:22,1125.25,1126.00,1125.25,1125.75,378,257
11/04/2005,12:23,1125.50,1126.00,1125.50,1125.75,64,177
11/04/2005,12:24,1125.75,1125.75,1125.50,1125.75,72,69
11/04/2005,12:25,1125.75,1126.00,1125.50,1126.00,386,28
11/04/2005,12:26,1126.00,1126.50,1125.75,1126.50,1129,484
11/04/2005,12:27,1126.50,1126.50,1126.25,1126.50,766,14
11/04/2005,12:28,1126.25,1127.25,1126.25,1127.25,1865,106
11/04/2005,12:29,1127.25,1127.50,1127.00,1127.00,536,794
11/04/2005,12:30,1127.25,1127.25,1126.50,1126.75,49,523
11/04/2005,12:31,1126.75,1126.75,1126.25,1126.25,110,844
11/04/2005,12:32,1126.50,1127.00,1126.50,1126.75,696,22
11/04/2005,12:33,1126.75,1126.75,1126.50,1126.75,49,99
11/04/2005,12:34,1126.75,1126.75,1126.25,1126.50,12,438
11/04/2005,12:35,1126.25,1126.50,1126.25,1126.50,10,2
11/04/2005,12:36,1126.25,1126.50,1126.25,1126.25,27,7
11/04/2005,12:37,1126.25,1126.50,1125.75,1126.00,33,684
11/04/2005,12:38,1126.00,1126.25,1126.00,1126.00,6,186
11/04/2005,12:39,1126.00,1126.25,1126.00,1126.25,78,10
11/04/2005,12:40,1126.25,1126.25,1126.00,1126.00,162,2
11/04/2005,12:41,1126.00,1126.25,1125.50,1125.50,124,1150
11/04/2005,12:42,1125.50,1125.75,1125.50,1125.50,266,784
11/04/2005,12:43,1125.75,1125.75,1125.25,1125.50,985,512
11/04/2005,12:44,1125.25,1126.00,1125.25,1126.00,1048,295
11/04/2005,12:45,1125.75,1126.00,1125.50,1125.75,23,225
11/04/2005,12:46,1125.75,1125.75,1125.50,1125.75,437,2
11/04/2005,12:47,1125.75,1126.00,1125.50,1125.75,89,136
11/04/2005,12:48,1125.75,1125.75,1125.50,1125.75,317,1
11/04/2005,12:49,1125.75,1125.75,1125.50,1125.50,48,161
11/04/2005,12:50,1125.75,1125.75,1125.50,1125.75,349,5
11/04/2005,12:51,1125.75,1126.00,1125.50,1125.75,234,6
11/04/2005,12:52,1125.75,1126.00,1125.75,1126.00,40,24
11/04/2005,12:53,1126.00,1126.00,1125.50,1126.00,209,249
11/04/2005,12:54,1125.75,1126.00,1125.75,1126.00,29,246
11/04/2005,12:55,1125.75,1126.00,1125.75,1126.00,5,90
11/04/2005,12:56,1125.75,1125.75,1125.50,1125.75,207,391
11/04/2005,12:57,1125.75,1126.00,1125.50,1126.00,145,440
11/04/2005,12:58,1125.75,1126.00,1125.75,1125.75,25,84
11/04/2005,12:59,1125.75,1126.00,1125.75,1125.75,50,139
11/04/2005,13:00,1125.75,1126.00,1125.25,1125.25,285,1019
11/04/2005,13:01,1125.25,1125.50,1124.50,1124.75,1609,3010
11/04/2005,13:02,1125.00,1125.25,1124.50,1125.00,1164,996
11/04/2005,13:03,1124.75,1125.25,1124.75,1125.25,632,214
11/04/2005,13:04,1125.00,1125.25,1125.00,1125.25,550,34
11/04/2005,13:05,1125.25,1125.50,1125.00,1125.25,495,134
11/04/2005,13:06,1125.25,1125.50,1125.00,1125.25,389,145
11/04/2005,13:07,1125.25,1125.75,1125.00,1125.75,369,277
11/04/2005,13:08,1125.50,1126.00,1125.50,1126.00,675,70
11/04/2005,13:09,1125.75,1126.25,1125.50,1126.25,788,638
11/04/2005,13:10,1126.25,1127.50,1126.00,1127.00,3788,1370
11/04/2005,13:11,1127.00,1127.25,1126.25,1126.25,108,1075
11/04/2005,13:12,1126.50,1126.75,1126.25,1126.75,681,106
11/04/2005,13:13,1126.50,1126.75,1126.50,1126.75,122,28
11/04/2005,13:14,1126.75,1126.75,1126.25,1126.50,129,337
11/04/2005,13:15,1126.25,1126.25,1125.50,1126.00,516,1667
11/04/2005,13:16,1126.00,1126.50,1125.75,1126.25,468,467
11/04/2005,13:17,1126.25,1126.75,1126.25,1126.25,532,367
11/04/2005,13:18,1126.50,1126.75,1126.25,1126.25,283,226
11/04/2005,13:19,1126.50,1126.50,1125.75,1125.75,65,794
11/04/2005,13:20,1125.75,1126.25,1125.75,1126.25,624,64
11/04/2005,13:21,1126.25,1126.25,1126.00,1126.00,148,33
11/04/2005,13:22,1126.25,1126.75,1126.00,1126.50,434,49
11/04/2005,13:23,1126.50,1127.50,1126.50,1127.25,1383,284
11/04/2005,13:24,1127.25,1128.50,1127.25,1128.25,6774,2730
11/04/2005,13:25,1128.25,1128.25,1127.50,1127.75,471,930
11/04/2005,13:26,1127.75,1128.00,1127.75,1127.75,396,194
11/04/2005,13:27,1127.75,1128.00,1127.25,1127.25,534,966
11/04/2005,13:28,1127.50,1127.50,1127.00,1127.25,326,1196
11/04/2005,13:29,1127.25,1127.50,1127.00,1127.25,283,261
11/04/2005,13:30,1127.25,1127.50,1126.75,1127.00,35,851
11/04/2005,13:31,1127.00,1127.50,1126.75,1127.50,299,127
11/04/2005,13:32,1127.50,1127.50,1126.75,1127.00,70,676
11/04/2005,13:33,1127.00,1127.00,1126.25,1126.50,290,871
11/04/2005,13:34,1126.25,1126.50,1125.75,1126.25,1250,1719
11/04/2005,13:35,1126.25,1126.25,1126.00,1126.00,62,85
11/04/2005,13:36,1126.00,1126.25,1126.00,1126.00,47,602
11/04/2005,13:37,1125.75,1126.00,1125.50,1125.75,715,872
11/04/2005,13:38,1125.75,1126.00,1125.50,1125.75,339,327
11/04/2005,13:39,1125.75,1126.50,1125.75,1126.50,1283,82
11/04/2005,13:40,1126.50,1126.50,1125.75,1126.00,355,982
11/04/2005,13:41,1126.00,1126.00,1125.50,1125.50,160,411
11/04/2005,13:42,1125.50,1126.00,1125.25,1125.75,795,940
11/04/2005,13:43,1125.75,1126.25,1125.75,1126.25,624,15
11/04/2005,13:44,1126.50,1126.50,1125.75,1126.00,351,683
11/04/2005,13:45,1126.00,1126.00,1125.50,1125.75,599,318
11/04/2005,13:46,1125.50,1125.75,1124.75,1125.00,1396,2555
11/04/2005,13:47,1125.00,1125.25,1124.75,1125.00,239,842
11/04/2005,13:48,1125.00,1125.25,1124.75,1125.25,110,724
11/04/2005,13:49,1125.25,1125.50,1125.00,1125.25,402,315
11/04/2005,13:50,1125.00,1125.25,1124.50,1125.00,1226,2333
11/04/2005,13:51,1125.00,1125.00,1124.50,1124.75,842,764
11/04/2005,13:52,1124.75,1125.00,1124.75,1124.75,219,136
11/04/2005,13:53,1125.00,1125.50,1124.75,1125.50,1184,128
11/04/2005,13:54,1125.50,1126.75,1125.25,1126.75,3893,1492
11/04/2005,13:55,1126.50,1126.75,1126.00,1126.25,297,1339
11/04/2005,13:56,1126.00,1126.25,1125.75,1126.25,678,392
11/04/2005,13:57,1126.25,1126.50,1126.00,1126.50,250,4
11/04/2005,13:58,1126.50,1127.25,1126.25,1127.00,1629,460
11/04/2005,13:59,1127.00,1127.25,1126.50,1126.50,290,652
11/04/2005,14:00,1126.50,1126.75,1126.25,1126.75,137,167
11/04/2005,14:01,1126.50,1126.75,1126.50,1126.50,11,78
11/04/2005,14:02,1126.75,1126.75,1126.25,1126.50,225,203
11/04/2005,14:03,1126.50,1126.50,1126.25,1126.50,14,113
11/04/2005,14:04,1126.50,1126.50,1126.00,1126.25,87,416
11/04/2005,14:05,1126.00,1126.25,1125.50,1126.00,715,771
11/04/2005,14:06,1126.25,1126.50,1126.00,1126.25,233,16
11/04/2005,14:07,1126.50,1126.50,1126.25,1126.50,60,14
11/04/2005,14:08,1126.50,1126.75,1126.25,1126.25,581,417
11/04/2005,14:09,1126.25,1126.50,1125.75,1126.00,361,830
11/04/2005,14:10,1126.00,1126.25,1125.75,1126.25,100,9
11/04/2005,14:11,1126.25,1126.75,1126.25,1126.25,391,41
11/04/2005,14:12,1126.50,1126.75,1126.25,1126.75,115,45
11/04/2005,14:13,1126.75,1127.25,1126.50,1126.75,754,467
11/04/2005,14:14,1127.00,1127.50,1126.75,1127.50,1659,46
11/04/2005,14:15,1127.50,1127.50,1127.00,1127.00,211,768
11/04/2005,14:16,1127.00,1127.00,1126.50,1126.75,237,472
11/04/2005,14:17,1126.75,1126.75,1126.50,1126.75,186,121
11/04/2005,14:18,1126.75,1127.00,1126.75,1126.75,128,35
11/04/2005,14:19,1127.00,1127.00,1126.75,1126.75,227,15
11/04/2005,14:20,1127.00,1127.00,1126.75,1126.75,146,181
11/04/2005,14:21,1126.75,1126.75,1126.00,1126.25,195,895
11/04/2005,14:22,1126.25,1127.25,1126.25,1126.75,981,478
11/04/2005,14:23,1126.75,1126.75,1126.50,1126.75,219,168
11/04/2005,14:24,1126.75,1127.25,1126.50,1127.25,1481,70
11/04/2005,14:25,1127.00,1127.25,1127.00,1127.25,369,66
11/04/2005,14:26,1127.25,1127.25,1126.75,1127.00,78,219
11/04/2005,14:27,1127.00,1127.25,1126.75,1127.00,153,369
11/04/2005,14:28,1127.00,1127.00,1126.50,1126.75,213,454
11/04/2005,14:29,1126.75,1127.00,1126.75,1126.75,18,24
11/04/2005,14:30,1126.75,1127.00,1126.75,1127.00,32,11
11/04/2005,14:31,1127.00,1127.00,1126.75,1126.75,124,112
11/04/2005,14:32,1126.75,1127.00,1126.50,1126.50,197,778
11/04/2005,14:33,1126.50,1127.25,1126.50,1127.00,861,343
11/04/2005,14:34,1127.00,1127.00,1126.75,1126.75,17,141
11/04/2005,14:35,1127.00,1127.25,1126.75,1127.00,246,34
11/04/2005,14:36,1127.00,1127.50,1127.00,1127.25,1692,182
11/04/2005,14:37,1127.50,1127.75,1127.25,1127.50,603,594
11/04/2005,14:38,1127.25,1127.75,1127.25,1127.50,606,474
11/04/2005,14:39,1127.50,1127.75,1127.00,1127.75,695,459
11/04/2005,14:40,1127.75,1127.75,1127.50,1127.50,185,65
11/04/2005,14:41,1127.75,1128.25,1127.25,1128.00,2569,1589
11/04/2005,14:42,1128.00,1128.75,1127.75,1128.50,3074,265
11/04/2005,14:43,1128.75,1129.50,1128.50,1129.25,4573,1764
11/04/2005,14:44,1129.50,1129.50,1128.75,1129.00,853,1606
11/04/2005,14:45,1129.00,1129.25,1128.75,1129.00,1276,1363
11/04/2005,14:46,1129.00,1129.25,1128.75,1128.75,201,1864
11/04/2005,14:47,1128.75,1129.50,1128.75,1129.25,1561,1128
11/04/2005,14:48,1129.00,1130.00,1129.00,1130.00,3465,988
11/04/2005,14:49,1130.00,1130.00,1129.25,1129.50,489,2220
11/04/2005,14:50,1129.25,1130.00,1129.25,1129.75,1434,337
11/04/2005,14:51,1129.75,1130.25,1129.50,1130.25,2566,507
11/04/2005,14:52,1130.25,1130.25,1129.75,1130.00,368,304
11/04/2005,14:53,1130.00,1130.00,1129.50,1129.50,974,1724
11/04/2005,14:54,1129.50,1130.25,1129.50,1129.75,2026,1117
11/04/2005,14:55,1129.75,1130.00,1129.25,1129.25,238,1686
11/04/2005,14:56,1129.50,1129.50,1128.75,1129.00,1417,3722
11/04/2005,14:57,1128.75,1129.00,1128.50,1128.75,743,2039
11/04/2005,14:58,1128.75,1129.25,1128.75,1129.00,809,1055
11/04/2005,14:59,1129.00,1129.25,1128.75,1129.25,3493,858
11/04/2005,15:00,1129.25,1129.50,1128.75,1129.25,4315,4121
11/04/2005,15:01,1129.25,1129.50,1128.75,1129.00,3122,3915
11/04/2005,15:02,1129.25,1129.25,1129.00,1129.00,841,777
11/04/2005,15:03,1129.25,1129.25,1129.00,1129.25,1566,90
11/04/2005,15:04,1129.25,1129.50,1129.00,1129.00,533,409
11/04/2005,15:05,1129.00,1129.50,1129.00,1129.50,446,88
11/04/2005,15:06,1129.25,1129.75,1129.25,1129.50,1656,1339
11/04/2005,15:07,1129.25,1129.50,1129.00,1129.25,162,516
11/04/2005,15:08,1129.00,1129.25,1129.00,1129.25,33,169
11/04/2005,15:09,1129.00,1129.25,1129.00,1129.00,97,533
11/04/2005,15:10,1129.00,1129.50,1129.00,1129.25,1074,238
11/04/2005,15:11,1129.25,1129.50,1128.75,1129.00,225,1481
11/04/2005,15:12,1129.00,1129.25,1128.75,1129.00,738,110
11/04/2005,15:13,1129.25,1129.25,1129.00,1129.00,43,456
11/04/2005,15:14,1129.25,1129.50,1129.00,1129.00,1365,751
11/04/2005,15:15,1129.00,1129.25,1128.75,1128.75,2250,1621
11/06/2005,17:01,1129.50,1129.50,1128.75,1129.00,96,239
11/06/2005,17:02,1128.75,1128.75,1128.50,1128.75,11,60
11/06/2005,17:03,1128.75,1128.75,1128.75,1128.75,31,0
11/06/2005,17:04,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,17:06,1128.75,1128.75,1128.50,1128.50,66,5
11/06/2005,17:07,1128.50,1128.50,1128.50,1128.50,0,9
11/06/2005,17:08,1128.50,1128.75,1128.50,1128.50,11,3
11/06/2005,17:10,1128.50,1128.50,1128.50,1128.50,0,6
11/06/2005,17:11,1128.50,1128.75,1128.50,1128.75,2,1
11/06/2005,17:12,1128.50,1128.50,1128.25,1128.25,0,81
11/06/2005,17:13,1128.50,1128.50,1128.50,1128.50,4,0
11/06/2005,17:14,1128.25,1128.50,1128.25,1128.50,2,1
11/06/2005,17:15,1128.25,1128.50,1128.25,1128.25,11,39
11/06/2005,17:17,1128.50,1128.50,1128.50,1128.50,2,0
11/06/2005,17:18,1128.50,1128.50,1128.50,1128.50,5,0
11/06/2005,17:19,1128.50,1128.50,1128.25,1128.25,114,1
11/06/2005,17:20,1128.50,1128.50,1128.50,1128.50,7,0
11/06/2005,17:21,1128.50,1128.50,1128.50,1128.50,15,0
11/06/2005,17:22,1128.50,1128.50,1128.50,1128.50,4,0
11/06/2005,17:24,1128.50,1128.50,1128.50,1128.50,1,0
11/06/2005,17:25,1128.50,1128.50,1128.50,1128.50,50,0
11/06/2005,17:26,1128.50,1128.50,1128.50,1128.50,27,0
11/06/2005,17:27,1128.50,1128.50,1128.50,1128.50,4,0
11/06/2005,17:28,1128.50,1128.50,1128.50,1128.50,1,0
11/06/2005,17:29,1128.25,1128.25,1128.25,1128.25,0,1
11/06/2005,17:31,1128.50,1128.50,1128.50,1128.50,1,0
11/06/2005,17:35,1128.50,1128.50,1128.50,1128.50,1,0
11/06/2005,17:36,1128.50,1128.50,1128.50,1128.50,3,0
11/06/2005,17:37,1128.25,1128.25,1128.25,1128.25,0,1
11/06/2005,17:39,1128.50,1128.75,1128.50,1128.75,86,0
11/06/2005,17:40,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,17:41,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,17:45,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,17:46,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,17:47,1128.75,1128.75,1128.75,1128.75,30,0
11/06/2005,17:48,1128.75,1128.75,1128.75,1128.75,30,0
11/06/2005,17:49,1128.75,1128.75,1128.75,1128.75,2,0
11/06/2005,17:51,1128.75,1128.75,1128.75,1128.75,50,0
11/06/2005,17:52,1128.75,1128.75,1128.75,1128.75,43,0
11/06/2005,17:54,1128.75,1128.75,1128.75,1128.75,5,0
11/06/2005,17:55,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,17:57,1128.75,1128.75,1128.75,1128.75,6,0
11/06/2005,17:58,1128.75,1128.75,1128.75,1128.75,3,0
11/06/2005,17:59,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,18:00,1128.50,1128.50,1128.50,1128.50,0,2
11/06/2005,18:01,1128.75,1128.75,1128.75,1128.75,6,0
11/06/2005,18:02,1128.75,1128.75,1128.75,1128.75,2,0
11/06/2005,18:03,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,18:06,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,18:07,1128.50,1128.50,1128.50,1128.50,0,5
11/06/2005,18:10,1128.75,1128.75,1128.50,1128.50,1,1
11/06/2005,18:12,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,18:13,1128.75,1128.75,1128.75,1128.75,2,0
11/06/2005,18:20,1128.75,1128.75,1128.75,1128.75,28,0
11/06/2005,18:21,1128.75,1128.75,1128.75,1128.75,2,0
11/06/2005,18:25,1128.75,1128.75,1128.75,1128.75,25,0
11/06/2005,18:27,1128.50,1128.75,1128.50,1128.50,2,6
11/06/2005,18:29,1128.50,1128.50,1128.50,1128.50,0,102
11/06/2005,18:31,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,18:32,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,18:33,1128.50,1128.50,1128.25,1128.25,0,6
11/06/2005,18:34,1128.25,1128.25,1128.25,1128.25,0,10
11/06/2005,18:35,1128.25,1128.25,1128.25,1128.25,0,5
11/06/2005,18:36,1128.25,1128.25,1128.25,1128.25,0,10
11/06/2005,18:37,1128.25,1128.25,1128.25,1128.25,0,5
11/06/2005,18:38,1128.50,1128.50,1128.25,1128.25,3,5
11/06/2005,18:40,1128.50,1128.50,1128.50,1128.50,16,0
11/06/2005,18:41,1128.50,1128.50,1128.50,1128.50,1,0
11/06/2005,18:42,1128.50,1128.50,1128.50,1128.50,1,0
11/06/2005,18:45,1128.25,1128.25,1128.25,1128.25,0,7
11/06/2005,18:46,1128.50,1128.75,1128.50,1128.75,12,0
11/06/2005,18:51,1128.75,1128.75,1128.75,1128.75,8,0
11/06/2005,18:52,1128.50,1128.75,1128.50,1128.75,25,1
11/06/2005,18:53,1128.75,1128.75,1128.75,1128.75,128,0
11/06/2005,18:56,1128.50,1128.50,1128.50,1128.50,0,2
11/06/2005,19:01,1128.50,1128.50,1128.50,1128.50,0,48
11/06/2005,19:02,1128.50,1128.50,1128.50,1128.50,0,19
11/06/2005,19:03,1128.50,1128.50,1128.50,1128.50,0,11
11/06/2005,19:05,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,19:06,1128.75,1128.75,1128.50,1128.50,9,5
11/06/2005,19:07,1128.50,1128.50,1128.50,1128.50,0,4
11/06/2005,19:08,1128.50,1128.50,1128.50,1128.50,0,2
11/06/2005,19:09,1128.50,1128.50,1128.50,1128.50,0,15
11/06/2005,19:10,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,19:11,1128.50,1128.50,1128.50,1128.50,0,7
11/06/2005,19:15,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,19:16,1128.50,1128.50,1128.50,1128.50,0,38
11/06/2005,19:18,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,19:20,1128.50,1128.50,1128.50,1128.50,0,27
11/06/2005,19:22,1128.50,1128.50,1128.25,1128.25,0,16
11/06/2005,19:23,1128.50,1128.50,1128.50,1128.50,1,0
11/06/2005,19:25,1128.50,1128.50,1128.50,1128.50,6,0
11/06/2005,19:26,1128.25,1128.25,1128.25,1128.25,0,1
11/06/2005,19:27,1128.50,1128.50,1128.50,1128.50,3,0
11/06/2005,19:29,1128.50,1128.50,1128.50,1128.50,6,0
11/06/2005,19:32,1128.50,1128.50,1128.50,1128.50,2,0
11/06/2005,19:36,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,19:37,1128.75,1128.75,1128.75,1128.75,2,0
11/06/2005,19:40,1128.75,1128.75,1128.75,1128.75,1,0
11/06/2005,19:45,1128.50,1128.50,1128.50,1128.50,0,1
11/06/2005,19:47,1128.50,1128.50,1128.50,1128.50,0,6
11/06/2005,19:51,1128.50,1128.50,1128.50,1128.50,0,2
11/06/2005,19:52,1128.50,1128.50,1128.25,1128.25,0,50
11/06/2005,19:54,1128.50,1128.50,1128.50,1128.50,1,0
11/06/2005,19:55,1128.50,1128.50,1128.25,1128.25,1,1
11/06/2005,19:58,1128.25,1128.25,1128.25,1128.25,0,10
11/06/2005,20:00,1128.25,1128.50,1128.25,1128.50,17,3
11/06/2005,20:01,1128.50,1128.50,1128.50,1128.50,2,0
11/06/2005,20:02,1128.25,1128.25,1128.25,1128.25,0,1
11/06/2005,20:06,1128.50,1128.50,1128.25,1128.25,2,4
11/06/2005,20:07,1128.25,1128.25,1128.25,1128.25,0,4
11/06/2005,20:12,1128.25,1128.25,1128.00,1128.00,0,115
11/06/2005,20:15,1128.25,1128.25,1128.25,1128.25,9,0
11/06/2005,20:16,1128.25,1128.25,1128.25,1128.25,30,0
11/06/2005,20:22,1128.25,1128.25,1128.25,1128.25,1,0
11/06/2005,20:24,1128.00,1128.25,1128.00,1128.25,1,1
11/06/2005,20:25,1128.25,1128.25,1128.25,1128.25,1,0
11/06/2005,20:26,1128.00,1128.00,1128.00,1128.00,0,3
11/06/2005,20:27,1128.00,1128.00,1128.00,1128.00,0,1
11/06/2005,20:29,1128.00,1128.00,1128.00,1128.00,0,1
11/06/2005,20:31,1128.00,1128.00,1128.00,1128.00,0,5
11/06/2005,20:34,1128.00,1128.00,1128.00,1128.00,0,155
11/06/2005,20:35,1128.00,1128.00,1127.75,1128.00,32,12
11/06/2005,20:36,1128.00,1128.00,1128.00,1128.00,42,0
11/06/2005,20:37,1128.00,1128.00,1128.00,1128.00,1,0
11/06/2005,20:39,1128.00,1128.00,1128.00,1128.00,1,0
11/06/2005,20:40,1128.00,1128.00,1128.00,1128.00,3,0
11/06/2005,20:41,1128.00,1128.00,1128.00,1128.00,29,0
11/06/2005,20:43,1128.00,1128.00,1128.00,1128.00,1,0
11/06/2005,20:44,1128.00,1128.00,1128.00,1128.00,1,0
11/06/2005,20:46,1128.00,1128.00,1128.00,1128.00,5,0
11/06/2005,20:52,1128.00,1128.00,1128.00,1128.00,7,0
11/06/2005,20:53,1128.00,1128.00,1128.00,1128.00,2,0
11/06/2005,20:54,1128.00,1128.00,1128.00,1128.00,1,0
11/06/2005,20:55,1128.00,1128.00,1128.00,1128.00,5,0
11/06/2005,20:56,1128.00,1128.00,1128.00,1128.00,1,0
11/06/2005,20:57,1128.00,1128.00,1128.00,1128.00,4,0
11/06/2005,20:58,1128.00,1128.00,1128.00,1128.00,2,0
11/06/2005,20:59,1128.00,1128.00,1128.00,1128.00,6,0
11/06/2005,21:00,1128.00,1128.00,1128.00,1128.00,13,0
11/06/2005,21:03,1128.00,1128.00,1128.00,1128.00,1,0
11/06/2005,21:09,1128.00,1128.25,1127.75,1127.75,8,1
11/06/2005,21:11,1127.75,1127.75,1127.75,1127.75,0,8
11/06/2005,21:12,1128.00,1128.00,1128.00,1128.00,7,0
11/06/2005,21:13,1127.75,1127.75,1127.75,1127.75,0,1
11/06/2005,21:16,1128.00,1128.00,1128.00,1128.00,4,0
11/06/2005,21:17,1128.00,1128.00,1128.00,1128.00,1,0
11/06/2005,21:19,1128.00,1128.00,1128.00,1128.00,4,0
11/06/2005,21:22,1127.75,1127.75,1127.50,1127.75,5,146
11/06/2005,21:23,1127.75,1127.75,1127.50,1127.75,18,1
11/06/2005,21:24,1127.50,1127.50,1127.50,1127.50,0,11
11/06/2005,21:25,1127.50,1127.50,1127.50,1127.50,0,1
11/06/2005,21:26,1127.50,1127.50,1127.50,1127.50,0,2
11/06/2005,21:31,1127.50,1127.75,1127.50,1127.75,2,6
11/06/2005,21:32,1127.75,1127.75,1127.75,1127.75,1,0
11/06/2005,21:33,1127.75,1127.75,1127.75,1127.75,1,0
11/06/2005,21:37,1127.50,1127.50,1127.25,1127.25,0,100
11/06/2005,21:38,1127.25,1127.25,1127.00,1127.25,5,76
11/06/2005,21:39,1127.25,1127.25,1127.25,1127.25,5,0
11/06/2005,21:40,1127.25,1127.25,1127.25,1127.25,2,0
11/06/2005,21:41,1127.00,1127.00,1127.00,1127.00,0,1
11/06/2005,21:42,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,21:43,1127.25,1127.25,1127.25,1127.25,3,0
11/06/2005,21:46,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,21:52,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,21:53,1127.25,1127.25,1127.25,1127.25,61,0
11/06/2005,21:54,1127.25,1127.25,1127.25,1127.25,9,0
11/06/2005,21:55,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,21:56,1127.00,1127.00,1127.00,1127.00,0,3
11/06/2005,21:57,1127.25,1127.25,1127.25,1127.25,2,0
11/06/2005,21:59,1127.25,1127.25,1127.25,1127.25,19,0
11/06/2005,22:02,1127.25,1127.25,1127.25,1127.25,4,0
11/06/2005,22:06,1127.25,1127.25,1127.25,1127.25,15,0
11/06/2005,22:07,1127.50,1127.50,1127.50,1127.50,1,0
11/06/2005,22:09,1127.25,1127.25,1127.25,1127.25,0,1
11/06/2005,22:10,1127.50,1127.50,1127.50,1127.50,11,0
11/06/2005,22:11,1127.50,1127.50,1127.50,1127.50,2,0
11/06/2005,22:15,1127.50,1127.50,1127.50,1127.50,3,0
11/06/2005,22:16,1127.25,1127.25,1127.25,1127.25,0,30
11/06/2005,22:22,1127.50,1127.50,1127.50,1127.50,1,0
11/06/2005,22:24,1127.25,1127.25,1127.25,1127.25,0,21
11/06/2005,22:34,1127.50,1127.50,1127.50,1127.50,1,0
11/06/2005,22:35,1127.50,1127.50,1127.50,1127.50,1,0
11/06/2005,22:39,1127.50,1127.50,1127.50,1127.50,5,0
11/06/2005,22:44,1127.50,1127.50,1127.50,1127.50,1,0
11/06/2005,22:48,1127.25,1127.25,1127.25,1127.25,0,1
11/06/2005,22:51,1127.25,1127.25,1127.25,1127.25,0,1
11/06/2005,22:52,1127.25,1127.25,1127.25,1127.25,0,29
11/06/2005,22:53,1127.25,1127.25,1127.25,1127.25,0,1
11/06/2005,22:54,1127.50,1127.50,1127.50,1127.50,4,0
11/06/2005,22:56,1127.25,1127.25,1127.25,1127.25,0,13
11/06/2005,22:57,1127.25,1127.25,1127.25,1127.25,0,1
11/06/2005,23:00,1127.25,1127.25,1127.25,1127.25,0,12
11/06/2005,23:01,1127.25,1127.25,1127.25,1127.25,0,3
11/06/2005,23:04,1127.25,1127.25,1127.00,1127.25,1,2
11/06/2005,23:05,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,23:07,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,23:09,1127.50,1127.50,1127.50,1127.50,1,0
11/06/2005,23:10,1127.25,1127.25,1127.25,1127.25,0,5
11/06/2005,23:21,1127.25,1127.25,1127.25,1127.25,0,4
11/06/2005,23:22,1127.25,1127.25,1127.25,1127.25,0,3
11/06/2005,23:24,1127.25,1127.25,1127.25,1127.25,0,17
11/06/2005,23:26,1127.00,1127.00,1127.00,1127.00,0,2
11/06/2005,23:28,1127.25,1127.25,1127.00,1127.00,25,2
11/06/2005,23:31,1127.00,1127.25,1127.00,1127.25,22,2
11/06/2005,23:32,1127.00,1127.00,1127.00,1127.00,0,5
11/06/2005,23:33,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,23:34,1127.00,1127.00,1127.00,1127.00,0,1
11/06/2005,23:35,1127.25,1127.25,1127.25,1127.25,320,0
11/06/2005,23:37,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,23:42,1127.25,1127.25,1127.25,1127.25,2,0
11/06/2005,23:44,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,23:49,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,23:50,1127.25,1127.25,1127.25,1127.25,3,0
11/06/2005,23:51,1127.00,1127.00,1127.00,1127.00,0,20
11/06/2005,23:56,1127.25,1127.25,1127.25,1127.25,11,0
11/06/2005,23:57,1127.25,1127.25,1127.25,1127.25,1,0
11/06/2005,23:59,1127.25,1127.25,1127.25,1127.25,1,0
11/07/2005,00:00,1127.25,1127.25,1127.25,1127.25,1,0
11/07/2005,00:01,1127.25,1127.25,1127.25,1127.25,1,0
11/07/2005,00:02,1127.25,1127.25,1127.25,1127.25,3,0
11/07/2005,00:05,1127.00,1127.00,1127.00,1127.00,0,2
11/07/2005,00:06,1127.25,1127.25,1127.25,1127.25,1,0
11/07/2005,00:09,1127.00,1127.00,1127.00,1127.00,0,1
11/07/2005,00:12,1127.00,1127.00,1127.00,1127.00,0,6
11/07/2005,00:17,1127.00,1127.00,1127.00,1127.00,0,2
11/07/2005,00:19,1127.00,1127.00,1127.00,1127.00,0,3
11/07/2005,00:21,1127.25,1127.25,1127.25,1127.25,3,0
11/07/2005,00:22,1127.25,1127.25,1127.25,1127.25,1,0
11/07/2005,00:28,1127.25,1127.25,1127.25,1127.25,3,0
11/07/2005,00:34,1127.00,1127.00,1127.00,1127.00,0,2
11/07/2005,00:35,1127.00,1127.00,1127.00,1127.00,0,1
11/07/2005,00:36,1127.00,1127.00,1127.00,1127.00,0,2
11/07/2005,00:37,1127.00,1127.00,1127.00,1127.00,0,1
11/07/2005,00:39,1127.25,1127.25,1127.25,1127.25,1,0
11/07/2005,00:42,1127.25,1127.25,1127.25,1127.25,16,0
11/07/2005,00:44,1127.25,1127.25,1127.25,1127.25,2,0
11/07/2005,00:45,1127.25,1127.25,1127.25,1127.25,1,0
11/07/2005,00:50,1127.25,1127.25,1127.25,1127.25,1,0
11/07/2005,00:51,1127.50,1127.50,1127.50,1127.50,78,0
11/07/2005,00:54,1127.75,1127.75,1127.75,1127.75,14,0
11/07/2005,00:55,1127.75,1127.75,1127.75,1127.75,47,0
11/07/2005,00:56,1128.00,1128.00,1128.00,1128.00,2,0
11/07/2005,00:57,1127.75,1127.75,1127.75,1127.75,0,20
11/07/2005,00:58,1127.75,1127.75,1127.75,1127.75,0,5
11/07/2005,00:59,1127.50,1127.75,1127.50,1127.75,21,2
11/07/2005,01:01,1127.50,1128.00,1127.50,1128.00,1,1
11/07/2005,01:02,1128.00,1128.00,1128.00,1128.00,1,0
11/07/2005,01:04,1128.00,1128.00,1128.00,1128.00,1,0
11/07/2005,01:05,1128.00,1128.00,1128.00,1128.00,3,0
11/07/2005,01:07,1128.00,1128.00,1128.00,1128.00,2,0
11/07/2005,01:08,1127.75,1127.75,1127.75,1127.75,0,2
11/07/2005,01:14,1127.75,1127.75,1127.75,1127.75,0,7
11/07/2005,01:16,1127.75,1127.75,1127.75,1127.75,0,2
11/07/2005,01:19,1127.75,1127.75,1127.75,1127.75,0,1
11/07/2005,01:24,1128.00,1128.00,1128.00,1128.00,88,0
11/07/2005,01:25,1128.00,1128.00,1128.00,1128.00,8,0
11/07/2005,01:26,1128.00,1128.00,1128.00,1128.00,21,0
11/07/2005,01:27,1128.00,1128.25,1128.00,1128.25,16,0
11/07/2005,01:28,1128.00,1128.00,1128.00,1128.00,0,1
11/07/2005,01:29,1128.25,1128.25,1128.25,1128.25,2,0
11/07/2005,01:32,1128.25,1128.25,1128.25,1128.25,5,0
11/07/2005,01:33,1128.00,1128.00,1128.00,1128.00,0,1
11/07/2005,01:35,1128.25,1128.25,1128.25,1128.25,16,0
11/07/2005,01:36,1128.25,1128.25,1128.25,1128.25,66,0
11/07/2005,01:37,1128.25,1128.25,1128.25,1128.25,9,0
11/07/2005,01:38,1128.25,1128.25,1128.25,1128.25,2,0
11/07/2005,01:40,1128.50,1128.50,1128.50,1128.50,77,0
11/07/2005,01:41,1128.75,1128.75,1128.50,1128.75,4,5
11/07/2005,01:42,1128.75,1128.75,1128.50,1128.50,1,1
11/07/2005,01:44,1128.50,1128.50,1128.25,1128.25,0,11
11/07/2005,01:45,1128.75,1128.75,1128.50,1128.50,2,12
11/07/2005,01:46,1128.50,1128.50,1128.50,1128.50,0,22
11/07/2005,01:49,1128.50,1128.50,1128.50,1128.50,0,5
11/07/2005,01:51,1128.50,1128.50,1128.50,1128.50,0,2
11/07/2005,01:52,1128.50,1128.50,1128.50,1128.50,0,14
11/07/2005,01:53,1128.25,1128.50,1128.25,1128.50,1,4
11/07/2005,01:55,1128.50,1128.50,1128.50,1128.50,54,0
11/07/2005,01:56,1128.50,1128.75,1128.50,1128.75,62,0
11/07/2005,01:58,1128.50,1128.50,1128.50,1128.50,0,32
11/07/2005,01:59,1128.75,1128.75,1128.50,1128.50,2,26
11/07/2005,02:00,1128.50,1128.50,1128.50,1128.50,0,74
11/07/2005,02:01,1128.75,1129.00,1128.75,1129.00,239,12
11/07/2005,02:02,1129.00,1129.00,1128.75,1129.00,106,35
11/07/2005,02:03,1129.00,1129.25,1129.00,1129.25,134,1
11/07/2005,02:04,1129.25,1129.25,1129.25,1129.25,27,0
11/07/2005,02:05,1129.25,1129.25,1128.75,1129.00,58,40
11/07/2005,02:06,1129.00,1129.25,1128.75,1129.25,116,25
11/07/2005,02:07,1129.50,1130.00,1129.50,1129.50,251,91
11/07/2005,02:08,1129.50,1129.50,1129.25,1129.25,16,82
11/07/2005,02:09,1129.50,1129.50,1129.25,1129.25,1,75
11/07/2005,02:10,1129.25,1129.25,1129.25,1129.25,0,2
11/07/2005,02:11,1129.25,1129.25,1129.00,1129.25,33,36
11/07/2005,02:12,1129.00,1129.00,1129.00,1129.00,0,106
11/07/2005,02:13,1129.00,1129.00,1129.00,1129.00,0,17
11/07/2005,02:14,1129.00,1129.25,1129.00,1129.00,1,45
11/07/2005,02:15,1129.00,1129.00,1128.75,1128.75,0,150
11/07/2005,02:16,1129.00,1129.00,1128.25,1128.50,6,288
11/07/2005,02:17,1128.50,1128.75,1128.50,1128.75,83,10
11/07/2005,02:18,1128.75,1128.75,1128.75,1128.75,14,0
11/07/2005,02:19,1128.75,1128.75,1128.75,1128.75,5,0
11/07/2005,02:20,1129.00,1129.00,1128.75,1129.00,88,6
11/07/2005,02:21,1129.00,1129.00,1129.00,1129.00,70,0
11/07/2005,02:22,1129.00,1129.00,1128.75,1129.00,18,5
11/07/2005,02:23,1129.00,1129.00,1128.50,1128.75,19,127
11/07/2005,02:24,1128.75,1128.75,1128.75,1128.75,0,33
11/07/2005,02:25,1128.75,1128.75,1128.75,1128.75,0,56
11/07/2005,02:26,1128.50,1128.75,1128.50,1128.75,45,7
11/07/2005,02:27,1128.75,1128.75,1128.75,1128.75,11,0
11/07/2005,02:29,1129.00,1129.25,1129.00,1129.25,159,0
11/07/2005,02:30,1129.25,1129.25,1129.25,1129.25,5,0
11/07/2005,02:31,1129.00,1129.25,1129.00,1129.25,12,6
11/07/2005,02:32,1129.00,1129.00,1128.75,1129.00,2,57
11/07/2005,02:33,1129.00,1129.00,1128.75,1128.75,1,36
11/07/2005,02:34,1129.00,1129.00,1129.00,1129.00,5,0
11/07/2005,02:35,1128.75,1128.75,1128.75,1128.75,0,93
11/07/2005,02:36,1128.75,1129.00,1128.75,1129.00,97,6
11/07/2005,02:37,1129.25,1129.25,1129.25,1129.25,159,0
11/07/2005,02:38,1129.50,1129.75,1129.50,1129.75,204,7
11/07/2005,02:39,1129.75,1129.75,1129.50,1129.50,94,2
11/07/2005,02:40,1129.50,1129.50,1129.50,1129.50,0,92
11/07/2005,02:41,1129.50,1129.50,1129.25,1129.25,0,46
11/07/2005,02:42,1129.25,1129.50,1129.25,1129.50,1,5
11/07/2005,02:43,1129.25,1129.25,1129.25,1129.25,0,7
11/07/2005,02:45,1129.50,1129.50,1129.25,1129.25,1,5
11/07/2005,02:46,1129.25,1129.50,1129.25,1129.50,8,55
11/07/2005,02:47,1129.50,1129.50,1129.25,1129.25,1,35
11/07/2005,02:48,1129.25,1129.25,1129.00,1129.00,0,36
11/07/2005,02:49,1129.25,1129.25,1129.25,1129.25,4,0
11/07/2005,02:50,1129.00,1129.25,1129.00,1129.25,55,6
11/07/2005,02:51,1129.25,1129.25,1129.25,1129.25,45,0
11/07/2005,02:52,1129.25,1129.50,1129.25,1129.50,25,0
11/07/2005,02:53,1129.25,1129.25,1129.00,1129.25,1,56
11/07/2005,02:55,1129.00,1129.00,1129.00,1129.00,0,10
11/07/2005,02:56,1129.25,1129.25,1129.25,1129.25,73,0
11/07/2005,02:57,1129.25,1129.50,1129.25,1129.25,9,3
11/07/2005,02:58,1129.25,1129.25,1129.25,1129.25,0,10
11/07/2005,02:59,1129.25,1129.25,1129.25,1129.25,0,36
11/07/2005,03:00,1129.00,1129.00,1129.00,1129.00,0,5
11/07/2005,03:01,1129.00,1129.00,1128.75,1128.75,0,69
11/07/2005,03:02,1128.75,1128.75,1128.50,1128.75,20,85
11/07/2005,03:03,1128.75,1128.75,1128.75,1128.75,21,0
11/07/2005,03:04,1128.75,1128.75,1128.50,1128.50,2,39
11/07/2005,03:05,1128.50,1128.50,1128.50,1128.50,0,1
11/07/2005,03:06,1128.50,1128.50,1128.50,1128.50,0,50
11/07/2005,03:07,1128.25,1128.50,1128.25,1128.50,35,3
11/07/2005,03:08,1128.50,1128.50,1128.50,1128.50,19,0
11/07/2005,03:09,1128.50,1128.50,1128.50,1128.50,35,0
11/07/2005,03:10,1128.50,1128.75,1128.50,1128.75,136,2
11/07/2005,03:11,1128.50,1128.50,1128.50,1128.50,0,27
11/07/2005,03:12,1128.50,1128.50,1128.25,1128.25,18,50
11/07/2005,03:13,1128.50,1128.50,1128.25,1128.25,116,5
11/07/2005,03:14,1128.25,1128.25,1128.25,1128.25,0,5
11/07/2005,03:15,1128.50,1128.50,1128.25,1128.50,3,6
11/07/2005,03:16,1128.50,1128.50,1128.50,1128.50,7,0
11/07/2005,03:17,1128.25,1128.50,1128.25,1128.50,1,5
11/07/2005,03:18,1128.50,1128.50,1128.50,1128.50,2,0
11/07/2005,03:19,1128.25,1128.25,1128.25,1128.25,0,5
11/07/2005,03:21,1128.25,1128.25,1128.25,1128.25,0,13
11/07/2005,03:22,1128.50,1128.75,1128.50,1128.75,150,0
11/07/2005,03:23,1128.75,1128.75,1128.75,1128.75,119,0
11/07/2005,03:24,1128.75,1128.75,1128.75,1128.75,11,0
11/07/2005,03:25,1128.50,1128.75,1128.50,1128.75,113,6
11/07/2005,03:26,1129.00,1129.00,1128.75,1128.75,1,1
11/07/2005,03:27,1128.75,1129.00,1128.75,1129.00,1,6
11/07/2005,03:28,1129.00,1129.25,1129.00,1129.25,79,0
11/07/2005,03:29,1129.00,1129.00,1129.00,1129.00,0,49
11/07/2005,03:30,1128.75,1129.00,1128.75,1129.00,2,3
11/07/2005,03:31,1129.00,1129.25,1129.00,1129.00,5,1
11/07/2005,03:32,1129.00,1129.00,1128.75,1129.00,3,8
11/07/2005,03:33,1128.75,1128.75,1128.75,1128.75,0,1
11/07/2005,03:34,1128.75,1128.75,1128.75,1128.75,0,4
11/07/2005,03:35,1129.00,1129.00,1129.00,1129.00,17,0
11/07/2005,03:36,1129.00,1129.00,1129.00,1129.00,8,0
11/07/2005,03:37,1129.25,1129.25,1129.00,1129.00,5,6
11/07/2005,03:39,1129.00,1129.00,1129.00,1129.00,0,6
11/07/2005,03:41,1129.00,1129.00,1129.00,1129.00,0,41
11/07/2005,03:42,1129.00,1129.00,1128.75,1128.75,0,7
11/07/2005,03:43,1128.75,1128.75,1128.75,1128.75,0,12
11/07/2005,03:44,1128.75,1128.75,1128.75,1128.75,0,27
11/07/2005,03:45,1128.75,1128.75,1128.50,1128.50,0,8
11/07/2005,03:47,1128.50,1128.75,1128.50,1128.75,6,5
11/07/2005,03:48,1128.50,1128.50,1128.50,1128.50,0,6
11/07/2005,03:49,1128.75,1128.75,1128.75,1128.75,2,0
11/07/2005,03:51,1128.75,1128.75,1128.50,1128.75,39,5
11/07/2005,03:53,1128.75,1128.75,1128.75,1128.75,33,0
11/07/2005,03:55,1128.75,1128.75,1128.50,1128.50,20,6
11/07/2005,03:56,1128.75,1128.75,1128.75,1128.75,109,0
11/07/2005,03:57,1128.50,1128.50,1128.50,1128.50,0,7
11/07/2005,03:58,1128.50,1128.50,1128.50,1128.50,0,12
11/07/2005,04:01,1128.75,1128.75,1128.50,1128.50,1,6
11/07/2005,04:03,1128.50,1128.50,1128.50,1128.50,0,26
11/07/2005,04:05,1128.50,1128.75,1128.50,1128.75,82,10
11/07/2005,04:06,1128.75,1129.25,1128.75,1129.00,36,6
11/07/2005,04:07,1129.25,1129.25,1129.00,1129.00,1,46
11/07/2005,04:08,1128.75,1128.75,1128.75,1128.75,0,5
11/07/2005,04:10,1128.75,1128.75,1128.75,1128.75,0,4
11/07/2005,04:11,1128.75,1128.75,1128.75,1128.75,0,6
11/07/2005,04:13,1128.75,1128.75,1128.75,1128.75,0,51
11/07/2005,04:14,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,04:15,1129.00,1129.00,1128.75,1128.75,1,9
11/07/2005,04:16,1128.75,1129.00,1128.75,1129.00,12,6
11/07/2005,04:17,1129.00,1129.00,1129.00,1129.00,2,0
11/07/2005,04:18,1128.75,1128.75,1128.75,1128.75,0,6
11/07/2005,04:19,1129.00,1129.00,1129.00,1129.00,3,0
11/07/2005,04:20,1128.75,1128.75,1128.75,1128.75,0,4
11/07/2005,04:21,1128.75,1128.75,1128.75,1128.75,0,17
11/07/2005,04:22,1128.75,1128.75,1128.50,1128.50,0,23
11/07/2005,04:23,1128.50,1128.50,1128.50,1128.50,0,8
11/07/2005,04:24,1128.50,1128.50,1128.50,1128.50,0,50
11/07/2005,04:25,1128.50,1128.50,1128.50,1128.50,0,28
11/07/2005,04:27,1128.50,1128.50,1128.50,1128.50,0,6
11/07/2005,04:28,1128.50,1128.75,1128.50,1128.75,5,91
11/07/2005,04:29,1128.50,1128.50,1128.50,1128.50,0,6
11/07/2005,04:30,1128.50,1128.75,1128.50,1128.75,2,1
11/07/2005,04:31,1128.50,1128.50,1128.50,1128.50,0,4
11/07/2005,04:32,1128.50,1128.50,1128.50,1128.50,0,1
11/07/2005,04:33,1128.50,1128.50,1128.50,1128.50,0,32
11/07/2005,04:34,1128.50,1128.50,1128.50,1128.50,0,11
11/07/2005,04:35,1128.50,1128.50,1128.25,1128.25,0,107
11/07/2005,04:36,1128.25,1128.25,1128.25,1128.25,0,59
11/07/2005,04:37,1128.00,1128.00,1127.75,1127.75,0,122
11/07/2005,04:38,1127.75,1128.00,1127.75,1127.75,1,5
11/07/2005,04:39,1127.75,1127.75,1127.50,1127.75,85,146
11/07/2005,04:40,1127.75,1127.75,1127.25,1127.50,143,105
11/07/2005,04:41,1127.50,1127.75,1127.25,1127.50,68,283
11/07/2005,04:42,1127.50,1127.50,1127.25,1127.50,14,9
11/07/2005,04:43,1127.25,1127.50,1127.25,1127.50,2,10
11/07/2005,04:44,1127.25,1127.75,1127.25,1127.75,212,9
11/07/2005,04:45,1127.75,1127.75,1127.75,1127.75,3,0
11/07/2005,04:46,1127.75,1127.75,1127.75,1127.75,1,0
11/07/2005,04:47,1128.00,1128.00,1127.75,1127.75,5,10
11/07/2005,04:48,1128.00,1128.00,1128.00,1128.00,1,0
11/07/2005,04:49,1128.00,1128.00,1127.75,1128.00,60,25
11/07/2005,04:50,1127.75,1127.75,1127.50,1127.50,0,112
11/07/2005,04:51,1127.50,1127.50,1127.50,1127.50,0,25
11/07/2005,04:52,1127.50,1127.75,1127.50,1127.50,5,65
11/07/2005,04:53,1127.50,1127.50,1127.50,1127.50,0,1
11/07/2005,04:54,1127.50,1127.50,1127.50,1127.50,0,24
11/07/2005,04:55,1127.50,1127.75,1127.50,1127.75,76,36
11/07/2005,04:56,1127.75,1127.75,1127.75,1127.75,35,0
11/07/2005,04:57,1127.75,1127.75,1127.75,1127.75,22,0
11/07/2005,04:58,1127.75,1127.75,1127.75,1127.75,2,0
11/07/2005,04:59,1128.00,1128.00,1128.00,1128.00,6,0
11/07/2005,05:00,1128.00,1128.00,1127.75,1128.00,11,1
11/07/2005,05:01,1128.00,1128.00,1128.00,1128.00,89,0
11/07/2005,05:02,1128.00,1128.00,1128.00,1128.00,25,0
11/07/2005,05:03,1128.00,1128.25,1128.00,1128.00,54,9
11/07/2005,05:04,1128.00,1128.00,1128.00,1128.00,0,9
11/07/2005,05:05,1128.00,1128.00,1128.00,1128.00,0,6
11/07/2005,05:06,1128.25,1128.25,1128.25,1128.25,103,0
11/07/2005,05:07,1128.25,1128.25,1128.25,1128.25,6,0
11/07/2005,05:08,1128.25,1128.50,1128.25,1128.50,7,0
11/07/2005,05:09,1128.25,1128.25,1128.25,1128.25,0,1
11/07/2005,05:10,1128.25,1128.25,1128.25,1128.25,0,10
11/07/2005,05:11,1128.25,1128.25,1128.25,1128.25,0,11
11/07/2005,05:12,1128.25,1128.25,1128.25,1128.25,0,14
11/07/2005,05:13,1128.25,1128.50,1128.25,1128.50,1,1
11/07/2005,05:14,1128.25,1128.25,1128.25,1128.25,0,4
11/07/2005,05:15,1128.50,1128.50,1128.50,1128.50,45,0
11/07/2005,05:16,1128.25,1128.25,1128.25,1128.25,0,7
11/07/2005,05:17,1128.25,1128.25,1128.25,1128.25,0,7
11/07/2005,05:18,1128.25,1128.25,1128.25,1128.25,0,4
11/07/2005,05:19,1128.25,1128.25,1128.25,1128.25,0,38
11/07/2005,05:20,1128.25,1128.25,1128.25,1128.25,0,1
11/07/2005,05:21,1128.25,1128.25,1128.25,1128.25,0,5
11/07/2005,05:22,1128.25,1128.25,1128.25,1128.25,0,5
11/07/2005,05:24,1128.25,1128.25,1128.25,1128.25,0,4
11/07/2005,05:26,1128.25,1128.50,1128.25,1128.50,174,5
11/07/2005,05:27,1128.25,1128.25,1128.25,1128.25,0,2
11/07/2005,05:28,1128.25,1128.50,1128.25,1128.50,22,4
11/07/2005,05:29,1128.50,1128.50,1128.50,1128.50,108,0
11/07/2005,05:30,1128.50,1128.50,1128.25,1128.25,2,5
11/07/2005,05:31,1128.25,1128.25,1128.25,1128.25,0,4
11/07/2005,05:32,1128.25,1128.50,1128.25,1128.50,42,67
11/07/2005,05:33,1128.50,1128.50,1128.50,1128.50,2,0
11/07/2005,05:34,1128.50,1128.75,1128.50,1128.50,7,1
11/07/2005,05:35,1128.75,1128.75,1128.25,1128.50,41,45
11/07/2005,05:36,1128.50,1128.75,1128.50,1128.50,4,25
11/07/2005,05:37,1128.50,1128.50,1128.50,1128.50,0,6
11/07/2005,05:38,1128.50,1128.50,1128.50,1128.50,0,18
11/07/2005,05:39,1128.25,1128.50,1128.25,1128.50,4,44
11/07/2005,05:40,1128.50,1128.50,1128.50,1128.50,1,0
11/07/2005,05:41,1128.50,1128.50,1128.25,1128.50,20,6
11/07/2005,05:42,1128.50,1128.50,1128.50,1128.50,11,0
11/07/2005,05:43,1128.50,1128.50,1128.25,1128.25,74,1
11/07/2005,05:44,1128.25,1128.50,1128.25,1128.50,19,273
11/07/2005,05:45,1128.50,1128.50,1128.25,1128.50,2,5
11/07/2005,05:46,1128.50,1128.50,1128.50,1128.50,58,0
11/07/2005,05:47,1128.50,1128.50,1128.50,1128.50,8,0
11/07/2005,05:48,1128.50,1128.50,1128.50,1128.50,9,0
11/07/2005,05:49,1128.50,1128.75,1128.50,1128.75,51,0
11/07/2005,05:50,1128.50,1128.50,1128.50,1128.50,0,4
11/07/2005,05:51,1128.75,1128.75,1128.75,1128.75,4,0
11/07/2005,05:52,1128.50,1128.75,1128.50,1128.75,5,5
11/07/2005,05:53,1128.75,1128.75,1128.50,1128.50,205,4
11/07/2005,05:54,1128.75,1128.75,1128.75,1128.75,79,0
11/07/2005,05:55,1128.75,1128.75,1128.75,1128.75,33,0
11/07/2005,05:56,1128.75,1128.75,1128.75,1128.75,49,0
11/07/2005,05:57,1128.75,1128.75,1128.50,1128.75,19,4
11/07/2005,05:59,1128.75,1128.75,1128.50,1128.75,37,5
11/07/2005,06:00,1128.75,1129.00,1128.75,1129.00,5,0
11/07/2005,06:01,1129.00,1129.25,1128.75,1129.25,175,4
11/07/2005,06:02,1129.00,1129.50,1129.00,1129.25,113,100
11/07/2005,06:03,1129.25,1129.25,1129.25,1129.25,0,54
11/07/2005,06:04,1129.00,1129.00,1129.00,1129.00,0,4
11/07/2005,06:05,1129.25,1129.75,1129.25,1129.50,344,183
11/07/2005,06:06,1129.50,1129.75,1129.50,1129.75,3,169
11/07/2005,06:07,1129.50,1130.00,1129.50,1130.00,183,6
11/07/2005,06:08,1129.75,1130.00,1129.75,1129.75,1,342
11/07/2005,06:09,1129.75,1130.25,1129.75,1130.00,186,62
11/07/2005,06:10,1130.00,1130.00,1129.75,1130.00,5,110
11/07/2005,06:11,1130.00,1130.00,1129.75,1129.75,3,20
11/07/2005,06:12,1129.75,1130.00,1129.75,1129.75,1,6
11/07/2005,06:13,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,06:14,1130.00,1130.00,1130.00,1130.00,217,0
11/07/2005,06:15,1130.00,1130.00,1130.00,1130.00,179,0
11/07/2005,06:16,1130.00,1130.25,1130.00,1130.25,17,1
11/07/2005,06:17,1130.00,1130.00,1130.00,1130.00,0,294
11/07/2005,06:18,1130.00,1130.00,1130.00,1130.00,0,113
11/07/2005,06:19,1130.00,1130.75,1130.00,1130.50,751,194
11/07/2005,06:20,1130.50,1130.75,1130.25,1130.25,111,125
11/07/2005,06:21,1130.50,1130.75,1130.50,1130.75,26,0
11/07/2005,06:22,1130.50,1130.75,1130.50,1130.75,16,35
11/07/2005,06:23,1130.75,1130.75,1130.50,1130.50,27,322
11/07/2005,06:24,1130.50,1130.75,1130.50,1130.75,2,7
11/07/2005,06:25,1130.50,1130.50,1130.50,1130.50,0,191
11/07/2005,06:26,1130.25,1130.75,1130.25,1130.50,133,8
11/07/2005,06:27,1130.75,1131.00,1130.50,1130.50,309,134
11/07/2005,06:28,1130.50,1130.75,1130.50,1130.75,170,169
11/07/2005,06:29,1131.00,1131.00,1130.75,1130.75,7,37
11/07/2005,06:30,1130.50,1130.75,1130.50,1130.75,50,6
11/07/2005,06:31,1130.75,1130.75,1130.75,1130.75,2,0
11/07/2005,06:32,1130.50,1130.75,1130.50,1130.75,194,7
11/07/2005,06:33,1130.75,1131.00,1130.75,1131.00,299,0
11/07/2005,06:34,1130.75,1131.00,1130.75,1130.75,23,11
11/07/2005,06:35,1130.75,1131.25,1130.75,1131.00,152,50
11/07/2005,06:36,1131.25,1131.50,1131.00,1131.25,397,5
11/07/2005,06:37,1131.25,1131.25,1131.25,1131.25,0,191
11/07/2005,06:38,1131.25,1131.50,1131.25,1131.50,75,34
11/07/2005,06:39,1131.50,1131.75,1131.25,1131.25,156,58
11/07/2005,06:40,1131.25,1131.25,1131.00,1131.00,1,322
11/07/2005,06:41,1131.00,1131.00,1131.00,1131.00,0,57
11/07/2005,06:42,1130.75,1131.00,1130.75,1131.00,4,7
11/07/2005,06:43,1131.00,1131.00,1131.00,1131.00,10,0
11/07/2005,06:44,1131.00,1131.00,1130.75,1131.00,214,71
11/07/2005,06:45,1131.00,1131.00,1131.00,1131.00,25,0
11/07/2005,06:46,1131.00,1131.25,1131.00,1131.00,21,162
11/07/2005,06:47,1131.00,1131.00,1131.00,1131.00,0,16
11/07/2005,06:48,1131.00,1131.00,1130.75,1130.75,0,93
11/07/2005,06:49,1130.75,1131.00,1130.75,1130.75,1,110
11/07/2005,06:50,1130.75,1130.75,1130.50,1130.50,0,13
11/07/2005,06:51,1130.75,1130.75,1130.75,1130.75,161,0
11/07/2005,06:52,1130.75,1131.00,1130.75,1130.75,45,2
11/07/2005,06:53,1130.75,1130.75,1130.75,1130.75,0,21
11/07/2005,06:54,1130.75,1130.75,1130.75,1130.75,0,11
11/07/2005,06:55,1130.75,1130.75,1130.75,1130.75,0,9
11/07/2005,06:56,1130.75,1130.75,1130.75,1130.75,0,11
11/07/2005,06:57,1130.75,1131.00,1130.50,1130.50,4,12
11/07/2005,06:58,1130.75,1130.75,1130.75,1130.75,19,0
11/07/2005,06:59,1131.00,1131.00,1130.75,1131.00,140,38
11/07/2005,07:00,1131.00,1131.00,1130.75,1130.75,32,1
11/07/2005,07:01,1131.00,1131.00,1131.00,1131.00,171,0
11/07/2005,07:02,1130.75,1131.00,1130.75,1131.00,103,11
11/07/2005,07:03,1130.75,1130.75,1130.75,1130.75,0,4
11/07/2005,07:04,1130.75,1131.00,1130.75,1131.00,14,21
11/07/2005,07:05,1130.75,1131.00,1130.75,1131.00,1,8
11/07/2005,07:06,1130.75,1130.75,1130.75,1130.75,0,213
11/07/2005,07:07,1130.75,1131.25,1130.75,1131.25,201,61
11/07/2005,07:08,1131.00,1131.25,1131.00,1131.00,1,55
11/07/2005,07:09,1131.00,1131.00,1131.00,1131.00,0,12
11/07/2005,07:10,1131.00,1131.00,1130.75,1131.00,2,19
11/07/2005,07:12,1130.75,1130.75,1130.75,1130.75,0,29
11/07/2005,07:13,1131.00,1131.00,1130.75,1130.75,1,2
11/07/2005,07:14,1130.75,1130.75,1130.25,1130.50,20,464
11/07/2005,07:15,1130.50,1130.75,1130.50,1130.50,30,9
11/07/2005,07:16,1130.50,1130.50,1130.50,1130.50,0,10
11/07/2005,07:17,1130.50,1130.75,1130.50,1130.75,168,9
11/07/2005,07:18,1130.75,1130.75,1130.75,1130.75,2,0
11/07/2005,07:19,1130.50,1130.75,1130.50,1130.75,254,4
11/07/2005,07:20,1130.75,1130.75,1130.75,1130.75,113,0
11/07/2005,07:22,1130.75,1131.00,1130.75,1131.00,47,0
11/07/2005,07:23,1131.00,1131.00,1130.75,1131.00,11,5
11/07/2005,07:24,1131.00,1131.00,1131.00,1131.00,1,0
11/07/2005,07:25,1130.75,1131.00,1130.75,1130.75,1,6
11/07/2005,07:26,1130.75,1130.75,1130.75,1130.75,0,62
11/07/2005,07:27,1130.75,1130.75,1130.75,1130.75,0,13
11/07/2005,07:28,1131.00,1131.00,1131.00,1131.00,131,0
11/07/2005,07:29,1130.75,1131.25,1130.75,1131.00,377,121
11/07/2005,07:30,1131.00,1131.00,1131.00,1131.00,0,3
11/07/2005,07:31,1131.25,1131.50,1131.25,1131.25,782,7
11/07/2005,07:32,1131.25,1131.25,1131.00,1131.25,127,260
11/07/2005,07:33,1131.00,1131.25,1131.00,1131.25,123,7
11/07/2005,07:34,1131.25,1131.50,1131.25,1131.25,134,58
11/07/2005,07:35,1131.25,1131.50,1131.25,1131.25,30,177
11/07/2005,07:36,1131.25,1132.00,1131.25,1132.00,1771,553
11/07/2005,07:37,1132.00,1132.25,1131.75,1132.00,1961,19
11/07/2005,07:38,1132.25,1132.50,1132.00,1132.00,295,283
11/07/2005,07:39,1132.25,1132.50,1132.00,1132.50,523,74
11/07/2005,07:40,1132.50,1132.50,1132.25,1132.50,73,188
11/07/2005,07:41,1132.25,1132.50,1132.00,1132.00,439,221
11/07/2005,07:42,1132.00,1132.25,1132.00,1132.25,109,22
11/07/2005,07:43,1132.00,1132.25,1132.00,1132.00,2,360
11/07/2005,07:44,1132.00,1132.25,1132.00,1132.25,22,57
11/07/2005,07:45,1132.25,1132.25,1132.00,1132.25,55,1
11/07/2005,07:46,1132.25,1132.50,1132.00,1132.25,259,265
11/07/2005,07:47,1132.25,1132.75,1132.25,1132.75,819,13
11/07/2005,07:48,1132.75,1132.75,1132.50,1132.50,85,499
11/07/2005,07:49,1132.25,1132.50,1132.25,1132.25,19,2
11/07/2005,07:50,1132.50,1132.50,1132.25,1132.50,6,6
11/07/2005,07:51,1132.50,1132.50,1132.25,1132.25,59,90
11/07/2005,07:52,1132.25,1132.25,1132.25,1132.25,0,74
11/07/2005,07:53,1132.25,1132.50,1132.25,1132.25,3,164
11/07/2005,07:54,1132.50,1132.50,1132.00,1132.25,170,141
11/07/2005,07:55,1132.25,1132.50,1132.25,1132.25,96,1
11/07/2005,07:56,1132.25,1132.25,1132.25,1132.25,0,19
11/07/2005,07:57,1132.25,1132.50,1132.25,1132.50,51,32
11/07/2005,07:58,1132.50,1132.50,1132.25,1132.25,4,4
11/07/2005,07:59,1132.25,1132.50,1132.25,1132.25,1,42
11/07/2005,08:00,1132.50,1132.50,1132.25,1132.25,10,81
11/07/2005,08:01,1132.25,1132.25,1132.25,1132.25,0,53
11/07/2005,08:02,1132.25,1132.50,1132.25,1132.50,31,28
11/07/2005,08:03,1132.25,1132.25,1132.25,1132.25,0,100
11/07/2005,08:04,1132.25,1132.25,1132.00,1132.00,13,106
11/07/2005,08:05,1132.25,1132.25,1132.00,1132.00,126,3
11/07/2005,08:06,1132.00,1132.25,1132.00,1132.25,80,61
11/07/2005,08:07,1132.00,1132.50,1132.00,1132.25,356,258
11/07/2005,08:08,1132.25,1132.50,1132.25,1132.25,2,48
11/07/2005,08:09,1132.25,1132.50,1132.00,1132.00,30,211
11/07/2005,08:10,1132.25,1132.50,1132.25,1132.25,99,58
11/07/2005,08:11,1132.25,1132.25,1132.25,1132.25,0,102
11/07/2005,08:12,1132.25,1132.50,1132.00,1132.25,14,80
11/07/2005,08:13,1132.25,1132.25,1132.00,1132.00,0,18
11/07/2005,08:14,1132.00,1132.00,1132.00,1132.00,0,6
11/07/2005,08:15,1132.25,1132.25,1132.00,1132.00,1,13
11/07/2005,08:16,1132.00,1132.00,1132.00,1132.00,0,18
11/07/2005,08:17,1132.00,1132.25,1132.00,1132.25,7,9
11/07/2005,08:18,1132.25,1132.25,1132.00,1132.25,17,30
11/07/2005,08:19,1132.25,1132.25,1132.00,1132.00,158,9
11/07/2005,08:20,1132.00,1132.50,1132.00,1132.25,72,14
11/07/2005,08:21,1132.25,1132.50,1132.00,1132.25,11,63
11/07/2005,08:22,1132.25,1132.25,1132.25,1132.25,0,29
11/07/2005,08:23,1132.25,1132.50,1132.00,1132.50,474,59
11/07/2005,08:24,1132.50,1132.75,1132.50,1132.50,261,101
11/07/2005,08:25,1132.25,1132.50,1132.25,1132.25,116,17
11/07/2005,08:26,1132.50,1132.50,1132.25,1132.25,119,266
11/07/2005,08:27,1132.00,1132.25,1132.00,1132.00,1,176
11/07/2005,08:28,1132.00,1132.00,1131.50,1131.75,406,1098
11/07/2005,08:29,1132.00,1132.00,1131.75,1131.75,124,105
11/07/2005,08:30,1131.75,1132.00,1131.75,1131.75,280,172
11/07/2005,08:31,1132.00,1132.00,1131.50,1131.50,1072,1257
11/07/2005,08:32,1131.75,1132.25,1131.25,1132.00,3095,1171
11/07/2005,08:33,1132.00,1132.25,1131.75,1132.00,629,2625
11/07/2005,08:34,1131.75,1132.50,1131.75,1132.50,2256,1263
11/07/2005,08:35,1132.50,1132.75,1132.00,1132.25,2345,1965
11/07/2005,08:36,1132.25,1133.00,1132.00,1132.75,2736,1209
11/07/2005,08:37,1132.75,1133.00,1132.25,1132.25,541,1186
11/07/2005,08:38,1132.50,1132.75,1132.25,1132.25,737,623
11/07/2005,08:39,1132.50,1132.50,1132.00,1132.25,943,1642
11/07/2005,08:40,1132.00,1132.25,1131.50,1131.75,582,2273
11/07/2005,08:41,1131.50,1131.75,1130.50,1131.25,2815,4476
11/07/2005,08:42,1131.25,1131.50,1130.75,1131.00,584,895
11/07/2005,08:43,1131.00,1131.25,1130.75,1131.25,1392,1501
11/07/2005,08:44,1131.25,1131.75,1131.25,1131.75,2012,1489
11/07/2005,08:45,1131.50,1131.50,1130.75,1130.75,744,2819
11/07/2005,08:46,1131.00,1131.00,1130.25,1130.50,1004,1366
11/07/2005,08:47,1130.50,1131.00,1130.25,1130.50,1319,1657
11/07/2005,08:48,1130.50,1130.75,1130.25,1130.25,325,1039
11/07/2005,08:49,1130.25,1130.75,1130.00,1130.50,1316,1304
11/07/2005,08:50,1130.50,1130.50,1129.50,1130.00,2015,2958
11/07/2005,08:51,1130.00,1130.25,1129.50,1130.25,1116,1167
11/07/2005,08:52,1130.25,1130.50,1130.00,1130.50,725,473
11/07/2005,08:53,1130.25,1130.50,1129.75,1130.00,422,1589
11/07/2005,08:54,1130.00,1130.25,1129.50,1129.75,499,1219
11/07/2005,08:55,1129.75,1130.50,1129.75,1130.25,2149,585
11/07/2005,08:56,1130.25,1130.50,1129.75,1130.25,190,566
11/07/2005,08:57,1130.25,1130.25,1129.75,1129.75,513,1020
11/07/2005,08:58,1130.00,1130.50,1129.75,1130.50,1310,286
11/07/2005,08:59,1130.50,1130.50,1129.75,1130.00,374,613
11/07/2005,09:00,1130.00,1130.00,1129.50,1130.00,916,679
11/07/2005,09:01,1130.25,1130.25,1129.25,1129.25,490,1565
11/07/2005,09:02,1129.25,1129.75,1129.25,1129.50,1391,637
11/07/2005,09:03,1129.25,1129.75,1128.75,1129.25,1303,2571
11/07/2005,09:04,1129.00,1129.25,1128.25,1128.50,1864,3457
11/07/2005,09:05,1128.50,1129.25,1128.25,1128.75,2072,1480
11/07/2005,09:06,1129.00,1129.50,1128.75,1129.00,2582,734
11/07/2005,09:07,1129.25,1129.50,1129.00,1129.25,892,145
11/07/2005,09:08,1129.00,1129.75,1128.75,1129.50,2273,1012
11/07/2005,09:09,1129.50,1129.75,1129.25,1129.50,700,718
11/07/2005,09:10,1129.75,1130.25,1129.50,1130.00,2327,1212
11/07/2005,09:11,1130.00,1130.25,1129.75,1130.25,606,308
11/07/2005,09:12,1130.25,1130.75,1130.00,1130.75,1544,1225
11/07/2005,09:13,1130.50,1130.75,1129.75,1129.75,288,2374
11/07/2005,09:14,1129.75,1130.00,1128.75,1128.75,1007,2282
11/07/2005,09:15,1129.00,1129.00,1128.50,1128.75,885,1822
11/07/2005,09:16,1129.00,1129.00,1128.25,1128.50,1314,1923
11/07/2005,09:17,1128.75,1129.00,1128.25,1128.25,967,2099
11/07/2005,09:18,1128.50,1128.75,1128.25,1128.50,789,845
11/07/2005,09:19,1128.50,1128.75,1128.25,1128.50,193,1196
11/07/2005,09:20,1128.75,1128.75,1128.25,1128.50,806,2092
11/07/2005,09:21,1128.50,1128.50,1126.25,1126.50,1822,9981
11/07/2005,09:22,1126.25,1127.25,1126.25,1127.25,3341,1399
11/07/2005,09:23,1127.25,1127.25,1126.75,1127.25,2160,1129
11/07/2005,09:24,1127.00,1127.25,1127.00,1127.25,1461,55
11/07/2005,09:25,1127.00,1127.25,1126.75,1127.00,1697,2429
11/07/2005,09:26,1127.00,1127.25,1126.75,1127.00,560,1716
11/07/2005,09:27,1127.00,1127.75,1126.75,1127.50,1744,284
11/07/2005,09:28,1127.50,1127.75,1127.25,1127.50,926,941
11/07/2005,09:29,1127.50,1128.00,1127.25,1127.75,1917,266
11/07/2005,09:30,1127.75,1127.75,1127.00,1127.25,273,1594
11/07/2005,09:31,1127.25,1127.50,1127.00,1127.25,1027,357
11/07/2005,09:32,1127.25,1127.50,1127.25,1127.50,419,26
11/07/2005,09:33,1127.25,1127.75,1127.25,1127.50,412,148
11/07/2005,09:34,1127.25,1127.50,1127.00,1127.25,515,1113
11/07/2005,09:35,1127.25,1127.75,1127.25,1127.75,681,397
11/07/2005,09:36,1127.75,1128.50,1127.50,1128.50,3434,1366
11/07/2005,09:37,1128.50,1128.75,1128.25,1128.50,2001,303
11/07/2005,09:38,1128.25,1128.50,1128.00,1128.25,317,1403
11/07/2005,09:39,1128.25,1128.25,1128.00,1128.00,436,75
11/07/2005,09:40,1128.00,1128.00,1127.25,1127.25,182,1901
11/07/2005,09:41,1127.25,1127.75,1127.25,1127.50,762,571
11/07/2005,09:42,1127.75,1128.25,1127.50,1128.00,994,103
11/07/2005,09:43,1128.00,1128.25,1128.00,1128.00,1024,880
11/07/2005,09:44,1127.75,1128.00,1127.50,1128.00,343,953
11/07/2005,09:45,1127.75,1128.00,1127.50,1127.75,812,266
11/07/2005,09:46,1127.50,1128.00,1127.50,1127.75,196,494
11/07/2005,09:47,1128.00,1128.50,1127.75,1128.25,519,292
11/07/2005,09:48,1128.25,1128.50,1128.00,1128.50,480,92
11/07/2005,09:49,1128.25,1128.50,1128.25,1128.25,85,54
11/07/2005,09:50,1128.25,1128.50,1127.50,1127.75,382,1548
11/07/2005,09:51,1127.75,1128.25,1127.50,1128.25,532,52
11/07/2005,09:52,1128.25,1128.25,1128.00,1128.00,872,64
11/07/2005,09:53,1128.00,1128.25,1127.75,1128.00,47,629
11/07/2005,09:54,1128.00,1128.25,1128.00,1128.00,418,411
11/07/2005,09:55,1128.00,1128.00,1127.50,1127.50,186,1500
11/07/2005,09:56,1127.50,1128.00,1127.50,1128.00,694,343
11/07/2005,09:57,1128.00,1128.75,1127.75,1128.75,2451,30
11/07/2005,09:58,1128.50,1129.25,1128.50,1129.00,3198,1288
11/07/2005,09:59,1129.00,1129.25,1128.75,1129.00,773,161
11/07/2005,10:00,1129.00,1129.50,1129.00,1129.00,1532,1477
11/07/2005,10:01,1129.00,1129.75,1128.75,1129.50,2074,1237
11/07/2005,10:02,1129.75,1129.75,1129.25,1129.50,301,1898
11/07/2005,10:03,1129.25,1129.75,1129.25,1129.25,548,433
11/07/2005,10:04,1129.25,1129.50,1128.75,1128.75,81,1394
11/07/2005,10:05,1128.75,1129.25,1128.75,1129.00,1028,478
11/07/2005,10:06,1129.25,1129.25,1128.75,1128.75,463,905
11/07/2005,10:07,1129.00,1129.00,1128.75,1129.00,16,44
11/07/2005,10:08,1129.00,1129.00,1128.50,1128.75,28,678
11/07/2005,10:09,1128.50,1128.75,1127.75,1128.25,417,2032
11/07/2005,10:10,1128.00,1128.25,1127.75,1128.00,839,551
11/07/2005,10:11,1128.00,1128.25,1127.75,1127.75,278,1137
11/07/2005,10:12,1128.00,1128.00,1127.50,1127.75,1261,2398
11/07/2005,10:13,1127.50,1127.75,1127.25,1127.25,1108,1472
11/07/2005,10:14,1127.25,1127.25,1126.75,1126.75,1144,3283
11/07/2005,10:15,1127.00,1127.50,1126.75,1127.50,1111,168
11/07/2005,10:16,1127.50,1128.00,1127.25,1128.00,1174,15
11/07/2005,10:17,1128.00,1128.00,1127.50,1127.50,207,477
11/07/2005,10:18,1127.75,1128.00,1127.25,1127.50,1216,1478
11/07/2005,10:19,1127.50,1127.75,1127.25,1127.50,156,127
11/07/2005,10:20,1127.50,1127.75,1127.50,1127.75,9,36
11/07/2005,10:21,1127.75,1127.75,1127.50,1127.75,202,570
11/07/2005,10:22,1127.75,1127.75,1126.75,1127.00,263,2216
11/07/2005,10:23,1127.00,1127.25,1126.75,1127.00,605,752
11/07/2005,10:24,1127.00,1127.50,1126.75,1127.50,768,117
11/07/2005,10:25,1127.25,1127.50,1127.25,1127.50,55,465
11/07/2005,10:26,1127.25,1127.75,1127.25,1127.75,504,437
11/07/2005,10:27,1127.75,1127.75,1127.25,1127.50,116,807
11/07/2005,10:28,1127.50,1127.50,1127.25,1127.50,455,3
11/07/2005,10:29,1127.75,1128.25,1127.50,1128.00,1347,602
11/07/2005,10:30,1127.75,1128.00,1127.75,1128.00,452,20
11/07/2005,10:31,1128.00,1128.00,1127.75,1127.75,181,162
11/07/2005,10:32,1128.00,1128.25,1128.00,1128.25,731,41
11/07/2005,10:33,1128.25,1128.75,1128.25,1128.75,1946,243
11/07/2005,10:34,1128.75,1129.00,1128.50,1128.50,761,845
11/07/2005,10:35,1128.50,1129.50,1128.50,1129.25,2755,200
11/07/2005,10:36,1129.50,1129.75,1129.25,1129.50,1611,1071
11/07/2005,10:37,1129.50,1129.50,1129.25,1129.25,822,55
11/07/2005,10:38,1129.50,1129.50,1129.00,1129.00,134,636
11/07/2005,10:39,1129.25,1129.75,1129.00,1129.25,1107,788
11/07/2005,10:40,1129.50,1129.75,1129.25,1129.50,718,192
11/07/2005,10:41,1129.75,1130.00,1129.25,1129.75,1243,497
11/07/2005,10:42,1129.75,1130.00,1129.50,1129.50,276,277
11/07/2005,10:43,1129.50,1129.75,1129.00,1129.00,112,1409
11/07/2005,10:44,1129.00,1129.25,1128.75,1129.25,697,1666
11/07/2005,10:45,1129.00,1129.75,1129.00,1129.75,839,475
11/07/2005,10:46,1129.50,1130.00,1129.50,1129.50,844,1460
11/07/2005,10:47,1129.75,1129.75,1129.50,1129.75,64,12
11/07/2005,10:48,1129.50,1129.75,1129.25,1129.50,145,664
11/07/2005,10:49,1129.50,1129.75,1129.50,1129.50,21,199
11/07/2005,10:50,1129.50,1129.75,1129.25,1129.75,385,60
11/07/2005,10:51,1129.50,1130.00,1129.50,1129.75,472,182
11/07/2005,10:52,1129.75,1129.75,1129.50,1129.75,85,5
11/07/2005,10:53,1129.50,1129.75,1129.25,1129.25,172,271
11/07/2005,10:54,1129.25,1129.75,1129.25,1129.25,362,251
11/07/2005,10:55,1129.50,1129.50,1129.25,1129.25,27,151
11/07/2005,10:56,1129.25,1129.50,1129.00,1129.00,45,785
11/07/2005,10:57,1129.25,1129.25,1128.75,1129.00,430,687
11/07/2005,10:58,1129.00,1129.25,1128.50,1128.75,82,1000
11/07/2005,10:59,1128.50,1129.25,1128.50,1129.25,1161,67
11/07/2005,11:00,1129.00,1129.25,1128.75,1129.00,231,387
11/07/2005,11:01,1128.75,1129.25,1128.75,1129.25,624,326
11/07/2005,11:02,1129.25,1129.50,1129.00,1129.00,590,243
11/07/2005,11:03,1129.25,1129.50,1129.00,1129.25,322,110
11/07/2005,11:04,1129.00,1129.50,1129.00,1129.50,243,214
11/07/2005,11:05,1129.25,1129.25,1129.00,1129.25,7,333
11/07/2005,11:06,1129.25,1129.25,1129.00,1129.00,265,456
11/07/2005,11:07,1129.00,1129.25,1128.75,1129.00,174,18
11/07/2005,11:08,1129.00,1129.25,1128.75,1128.75,48,249
11/07/2005,11:09,1128.75,1129.00,1128.75,1129.00,131,22
11/07/2005,11:10,1128.75,1129.50,1128.75,1129.50,550,24
11/07/2005,11:11,1129.50,1129.75,1129.25,1129.50,308,402
11/07/2005,11:12,1129.50,1129.75,1129.25,1129.50,696,99
11/07/2005,11:13,1129.75,1130.75,1129.50,1130.50,3980,864
11/07/2005,11:14,1130.50,1130.50,1130.00,1130.50,629,678
11/07/2005,11:15,1130.25,1130.50,1130.00,1130.25,252,615
11/07/2005,11:16,1130.25,1130.50,1130.00,1130.25,565,420
11/07/2005,11:17,1130.25,1130.50,1130.00,1130.25,198,344
11/07/2005,11:18,1130.25,1130.50,1129.75,1130.25,778,820
11/07/2005,11:19,1130.25,1130.50,1130.00,1130.25,105,68
11/07/2005,11:20,1130.50,1131.25,1130.25,1131.25,2597,430
11/07/2005,11:21,1131.25,1131.50,1130.50,1130.75,1728,2753
11/07/2005,11:22,1130.75,1131.50,1130.75,1131.00,2274,1512
11/07/2005,11:23,1131.00,1131.25,1131.00,1131.00,1067,623
11/07/2005,11:24,1131.00,1131.50,1130.75,1131.25,1091,695
11/07/2005,11:25,1131.25,1131.50,1131.00,1131.00,1014,546
11/07/2005,11:26,1131.00,1131.25,1130.75,1131.00,431,408
11/07/2005,11:27,1130.75,1131.25,1130.75,1130.75,119,1010
11/07/2005,11:28,1130.75,1130.75,1130.25,1130.25,623,1166
11/07/2005,11:29,1130.25,1130.50,1130.00,1130.25,346,801
11/07/2005,11:30,1130.25,1130.50,1130.25,1130.50,11,220
11/07/2005,11:31,1130.25,1130.75,1130.25,1130.50,550,229
11/07/2005,11:32,1130.75,1130.75,1130.50,1130.75,13,313
11/07/2005,11:33,1130.50,1130.75,1130.50,1130.75,19,59
11/07/2005,11:34,1130.50,1130.75,1130.00,1130.00,14,794
11/07/2005,11:35,1130.25,1130.25,1129.75,1130.00,554,918
11/07/2005,11:36,1129.75,1130.00,1129.75,1129.75,27,22
11/07/2005,11:37,1130.00,1130.00,1129.25,1129.75,596,2183
11/07/2005,11:38,1129.50,1129.75,1129.25,1129.50,76,307
11/07/2005,11:39,1129.50,1129.50,1129.25,1129.50,279,217
11/07/2005,11:40,1129.50,1130.00,1129.25,1129.75,813,929
11/07/2005,11:41,1129.75,1130.00,1129.50,1129.75,140,67
11/07/2005,11:42,1129.75,1129.75,1129.00,1129.25,31,1096
11/07/2005,11:43,1129.00,1129.25,1128.75,1129.00,593,1076
11/07/2005,11:44,1129.00,1129.00,1128.25,1128.75,608,2038
11/07/2005,11:45,1128.50,1129.50,1128.50,1129.50,2238,507
11/07/2005,11:46,1129.50,1129.75,1129.25,1129.75,357,829
11/07/2005,11:47,1129.75,1130.50,1129.75,1130.25,3996,937
11/07/2005,11:48,1130.25,1130.50,1130.00,1130.25,333,60
11/07/2005,11:49,1130.00,1130.25,1129.50,1129.75,152,786
11/07/2005,11:50,1129.75,1130.00,1129.75,1129.75,135,51
11/07/2005,11:51,1129.75,1130.00,1129.75,1129.75,2,356
11/07/2005,11:52,1130.00,1130.50,1129.75,1130.50,1090,3
11/07/2005,11:53,1130.50,1130.50,1129.75,1130.00,128,460
11/07/2005,11:54,1130.00,1130.25,1129.75,1130.00,291,139
11/07/2005,11:55,1130.25,1130.25,1130.00,1130.00,105,26
11/07/2005,11:56,1130.00,1130.25,1130.00,1130.25,31,161
11/07/2005,11:57,1130.25,1130.75,1130.25,1130.50,440,384
11/07/2005,11:58,1130.50,1130.75,1130.00,1130.50,513,256
11/07/2005,11:59,1130.25,1130.50,1130.25,1130.50,78,38
11/07/2005,12:00,1130.50,1130.50,1130.25,1130.25,66,208
11/07/2005,12:01,1130.25,1130.50,1130.25,1130.25,7,17
11/07/2005,12:02,1130.50,1130.50,1130.25,1130.50,411,80
11/07/2005,12:03,1130.50,1130.50,1130.25,1130.50,27,28
11/07/2005,12:04,1130.50,1130.50,1130.25,1130.50,309,495
11/07/2005,12:05,1130.50,1130.50,1130.25,1130.50,47,86
11/07/2005,12:06,1130.50,1130.50,1130.25,1130.25,10,135
11/07/2005,12:07,1130.25,1130.25,1130.00,1130.00,71,452
11/07/2005,12:08,1130.00,1130.25,1129.50,1129.75,68,666
11/07/2005,12:09,1129.50,1129.75,1129.50,1129.50,917,145
11/07/2005,12:10,1129.50,1130.00,1129.50,1129.75,669,7
11/07/2005,12:11,1129.75,1129.75,1129.50,1129.75,10,143
11/07/2005,12:12,1129.75,1129.75,1129.50,1129.75,19,9
11/07/2005,12:13,1129.50,1129.50,1129.00,1129.25,472,1422
11/07/2005,12:14,1129.25,1129.50,1129.00,1129.25,360,420
11/07/2005,12:15,1129.25,1129.50,1129.00,1129.25,15,812
11/07/2005,12:16,1129.00,1129.00,1128.75,1128.75,253,191
11/07/2005,12:17,1128.75,1129.25,1128.75,1128.75,296,163
11/07/2005,12:18,1129.00,1129.25,1129.00,1129.00,241,1
11/07/2005,12:19,1129.25,1129.25,1129.00,1129.25,78,11
11/07/2005,12:20,1129.25,1129.25,1128.75,1129.00,54,190
11/07/2005,12:21,1128.75,1129.25,1128.75,1129.25,201,36
11/07/2005,12:22,1129.25,1129.25,1129.00,1129.25,87,14
11/07/2005,12:23,1129.25,1129.50,1129.00,1129.50,781,28
11/07/2005,12:24,1129.25,1129.75,1129.25,1129.75,1036,39
11/07/2005,12:25,1129.50,1130.25,1129.50,1130.00,586,483
11/07/2005,12:26,1130.00,1130.25,1129.75,1130.00,142,206
11/07/2005,12:27,1130.00,1130.00,1129.75,1129.75,4,496
11/07/2005,12:28,1129.75,1130.00,1129.75,1130.00,268,21
11/07/2005,12:29,1129.75,1129.75,1129.00,1129.25,145,1246
11/07/2005,12:30,1129.00,1130.25,1129.00,1130.00,1646,661
11/07/2005,12:31,1130.25,1130.25,1129.75,1129.75,178,567
11/07/2005,12:32,1130.00,1130.25,1129.75,1130.00,438,187
11/07/2005,12:33,1130.00,1130.00,1129.75,1129.75,12,185
11/07/2005,12:34,1129.75,1130.00,1129.75,1129.75,8,138
11/07/2005,12:35,1129.75,1130.00,1129.75,1129.75,55,278
11/07/2005,12:36,1129.75,1130.50,1129.75,1130.50,595,34
11/07/2005,12:37,1130.50,1130.50,1130.25,1130.50,234,219
11/07/2005,12:38,1130.25,1130.50,1130.25,1130.25,108,47
11/07/2005,12:39,1130.25,1130.50,1129.75,1129.75,51,1016
11/07/2005,12:40,1130.00,1130.25,1129.50,1130.25,457,340
11/07/2005,12:41,1130.00,1131.00,1129.75,1130.75,1971,601
11/07/2005,12:42,1130.75,1130.75,1130.25,1130.50,111,110
11/07/2005,12:43,1130.50,1130.75,1130.25,1130.50,107,129
11/07/2005,12:44,1130.50,1130.50,1129.75,1129.75,8,1322
11/07/2005,12:45,1129.75,1129.75,1129.50,1129.50,72,523
11/07/2005,12:46,1129.50,1129.75,1129.25,1129.50,301,880
11/07/2005,12:47,1129.75,1130.25,1129.50,1129.75,508,677
11/07/2005,12:48,1129.75,1130.25,1129.75,1130.00,212,12
11/07/2005,12:49,1130.00,1130.50,1130.00,1130.25,191,73
11/07/2005,12:50,1130.25,1130.25,1130.00,1130.25,214,4
11/07/2005,12:51,1130.25,1130.25,1130.00,1130.25,10,4
11/07/2005,12:52,1130.25,1130.50,1130.00,1130.25,79,32
11/07/2005,12:53,1130.50,1130.50,1130.00,1130.25,94,216
11/07/2005,12:54,1130.25,1130.50,1130.00,1130.50,112,9
11/07/2005,12:55,1130.25,1131.50,1130.25,1131.00,4587,1611
11/07/2005,12:56,1131.00,1131.00,1130.50,1130.50,234,295
11/07/2005,12:57,1130.75,1130.75,1130.50,1130.75,29,713
11/07/2005,12:58,1130.50,1130.75,1130.50,1130.50,128,15
11/07/2005,12:59,1130.75,1130.75,1130.50,1130.75,37,1
11/07/2005,13:00,1130.75,1130.75,1129.75,1130.00,207,1466
11/07/2005,13:01,1130.00,1130.00,1129.00,1129.50,1766,3221
11/07/2005,13:02,1129.50,1129.75,1129.25,1129.75,732,145
11/07/2005,13:03,1129.75,1129.75,1129.50,1129.75,40,108
11/07/2005,13:04,1129.75,1129.75,1129.50,1129.50,88,749
11/07/2005,13:05,1129.50,1130.00,1129.50,1129.75,193,291
11/07/2005,13:06,1129.75,1130.50,1129.75,1130.25,743,277
11/07/2005,13:07,1130.50,1130.50,1130.25,1130.50,28,204
11/07/2005,13:08,1130.25,1130.50,1129.75,1130.00,99,530
11/07/2005,13:09,1130.00,1131.00,1130.00,1131.00,2555,111
11/07/2005,13:10,1131.00,1131.50,1130.75,1131.25,1306,1236
11/07/2005,13:11,1131.25,1131.50,1131.00,1131.25,1011,725
11/07/2005,13:12,1131.00,1131.25,1130.75,1131.00,387,481
11/07/2005,13:13,1131.00,1131.25,1131.00,1131.00,114,213
11/07/2005,13:14,1131.00,1132.75,1131.00,1132.50,7421,1755
11/07/2005,13:15,1132.50,1132.75,1132.25,1132.50,1801,2543
11/07/2005,13:16,1132.50,1132.50,1132.25,1132.25,133,242
11/07/2005,13:17,1132.50,1133.25,1132.25,1133.00,5683,1537
11/07/2005,13:18,1133.00,1133.25,1132.75,1132.75,925,1058
11/07/2005,13:19,1132.75,1133.25,1132.75,1132.75,868,597
11/07/2005,13:20,1132.75,1133.50,1132.75,1133.00,2178,1249
11/07/2005,13:21,1133.00,1133.00,1132.25,1132.25,221,1494
11/07/2005,13:22,1132.25,1133.00,1132.25,1133.00,1025,327
11/07/2005,13:23,1132.75,1133.25,1132.50,1133.00,1153,695
11/07/2005,13:24,1132.75,1132.75,1132.00,1132.25,537,1188
11/07/2005,13:25,1132.50,1132.75,1132.25,1132.50,1102,529
11/07/2005,13:26,1132.50,1132.75,1132.25,1132.50,337,249
11/07/2005,13:27,1132.50,1133.00,1132.50,1132.50,418,564
11/07/2005,13:28,1132.50,1133.00,1132.50,1133.00,435,298
11/07/2005,13:29,1133.00,1133.50,1132.75,1133.25,2080,463
11/07/2005,13:30,1133.25,1133.50,1132.75,1133.25,911,898
11/07/2005,13:31,1133.25,1133.75,1133.00,1133.50,2345,756
11/07/2005,13:32,1133.25,1133.50,1132.50,1132.75,444,2134
11/07/2005,13:33,1132.75,1133.00,1132.25,1132.50,968,1348
11/07/2005,13:34,1132.25,1132.75,1132.25,1132.50,395,189
11/07/2005,13:35,1132.75,1133.25,1132.50,1132.75,1295,1606
11/07/2005,13:36,1132.75,1132.75,1132.25,1132.50,123,332
11/07/2005,13:37,1132.75,1133.00,1132.50,1133.00,1441,636
11/07/2005,13:38,1132.75,1132.75,1132.50,1132.50,13,128
11/07/2005,13:39,1132.50,1133.00,1132.50,1132.75,434,76
11/07/2005,13:40,1133.00,1133.00,1132.50,1132.50,9,141
11/07/2005,13:41,1132.75,1133.00,1132.50,1132.50,162,172
11/07/2005,13:42,1132.75,1133.00,1132.50,1132.75,246,63
11/07/2005,13:43,1132.75,1133.25,1132.75,1133.00,1345,358
11/07/2005,13:44,1133.25,1133.25,1133.00,1133.00,27,82
11/07/2005,13:45,1133.25,1134.00,1133.25,1133.75,4237,1341
11/07/2005,13:46,1134.00,1134.00,1133.50,1133.50,1397,1204
11/07/2005,13:47,1133.75,1133.75,1133.25,1133.75,1234,1024
11/07/2005,13:48,1133.75,1133.75,1133.25,1133.25,111,564
11/07/2005,13:49,1133.25,1133.25,1132.75,1132.75,71,909
11/07/2005,13:50,1132.75,1133.00,1132.50,1132.50,935,620
11/07/2005,13:51,1132.75,1133.00,1132.50,1132.75,498,172
11/07/2005,13:52,1133.00,1133.00,1132.75,1132.75,30,672
11/07/2005,13:53,1133.00,1133.00,1132.50,1132.50,139,434
11/07/2005,13:54,1132.75,1132.75,1132.25,1132.50,250,1093
11/07/2005,13:55,1132.50,1132.75,1132.50,1132.50,269,63
11/07/2005,13:56,1132.50,1133.00,1132.50,1132.50,317,357
11/07/2005,13:57,1132.75,1133.00,1132.50,1133.00,477,27
11/07/2005,13:58,1132.75,1133.00,1132.75,1133.00,16,12
11/07/2005,13:59,1133.00,1133.00,1132.75,1132.75,79,84
11/07/2005,14:00,1133.00,1133.50,1132.75,1133.25,872,122
11/07/2005,14:01,1133.50,1133.50,1132.75,1132.75,965,2288
11/07/2005,14:02,1133.00,1133.00,1132.50,1132.50,158,664
11/07/2005,14:03,1132.50,1132.75,1132.25,1132.50,606,461
11/07/2005,14:04,1132.75,1132.75,1132.50,1132.75,202,31
11/07/2005,14:05,1132.75,1133.25,1132.50,1133.00,662,76
11/07/2005,14:06,1133.25,1133.75,1133.00,1133.25,1465,455
11/07/2005,14:07,1133.50,1133.50,1132.50,1132.50,382,1066
11/07/2005,14:08,1132.75,1132.75,1132.25,1132.50,519,407
11/07/2005,14:09,1132.75,1132.75,1132.50,1132.50,595,72
11/07/2005,14:10,1132.75,1133.00,1132.50,1132.50,486,394
11/07/2005,14:11,1132.75,1132.75,1132.25,1132.50,104,452
11/07/2005,14:12,1132.50,1132.50,1132.00,1132.25,683,920
11/07/2005,14:13,1132.50,1132.50,1131.50,1131.50,730,2841
11/07/2005,14:14,1131.75,1131.75,1131.00,1131.00,985,2668
11/07/2005,14:15,1131.00,1131.25,1130.75,1131.25,1948,1542
11/07/2005,14:16,1131.25,1131.50,1130.75,1131.25,1681,1524
11/07/2005,14:17,1131.25,1131.25,1130.75,1131.25,556,655
11/07/2005,14:18,1131.25,1132.00,1131.00,1131.50,2574,510
11/07/2005,14:19,1131.75,1131.75,1131.00,1131.25,97,995
11/07/2005,14:20,1131.25,1131.25,1130.75,1131.00,803,1467
11/07/2005,14:21,1130.75,1131.00,1130.25,1130.25,611,3841
11/07/2005,14:22,1130.25,1130.75,1130.25,1130.75,733,341
11/07/2005,14:23,1130.75,1130.75,1130.25,1130.75,257,681
11/07/2005,14:24,1130.75,1130.75,1130.25,1130.75,29,421
11/07/2005,14:25,1130.75,1131.25,1130.50,1130.75,1235,845
11/07/2005,14:26,1130.75,1130.75,1129.75,1130.00,789,2461
11/07/2005,14:27,1130.25,1130.50,1129.75,1130.25,848,687
11/07/2005,14:28,1130.25,1130.50,1130.25,1130.25,536,886
11/07/2005,14:29,1130.50,1130.50,1130.00,1130.25,204,776
11/07/2005,14:30,1130.25,1130.50,1130.00,1130.25,586,680
11/07/2005,14:31,1130.50,1130.50,1130.25,1130.50,13,252
11/07/2005,14:32,1130.25,1130.75,1130.25,1130.75,1187,170
11/07/2005,14:33,1130.75,1132.00,1130.75,1131.50,3668,1277
11/07/2005,14:34,1131.50,1131.75,1131.50,1131.50,224,518
11/07/2005,14:35,1131.75,1131.75,1131.00,1131.00,147,724
11/07/2005,14:36,1131.25,1131.50,1131.00,1131.25,234,229
11/07/2005,14:37,1131.25,1131.25,1131.00,1131.25,270,65
11/07/2005,14:38,1131.25,1131.50,1131.25,1131.50,28,144
11/07/2005,14:39,1131.50,1131.50,1131.00,1131.00,103,451
11/07/2005,14:40,1131.00,1131.50,1131.00,1131.00,191,399
11/07/2005,14:41,1131.25,1131.50,1131.00,1131.50,192,194
11/07/2005,14:42,1131.50,1131.75,1131.25,1131.50,506,679
11/07/2005,14:43,1131.50,1131.50,1131.00,1131.25,291,312
11/07/2005,14:44,1131.25,1131.50,1131.00,1131.50,886,5
11/07/2005,14:45,1131.75,1131.75,1131.50,1131.75,616,30
11/07/2005,14:46,1132.00,1132.50,1131.75,1132.00,2384,849
11/07/2005,14:47,1132.25,1132.25,1131.50,1132.00,397,868
11/07/2005,14:48,1132.00,1132.25,1131.75,1132.00,403,641
11/07/2005,14:49,1132.25,1132.25,1131.75,1132.00,632,285
11/07/2005,14:50,1132.00,1132.25,1131.75,1131.75,82,240
11/07/2005,14:51,1131.75,1132.25,1131.75,1132.00,687,427
11/07/2005,14:52,1131.75,1132.50,1131.75,1132.50,1952,318
11/07/2005,14:53,1132.50,1132.50,1132.00,1132.25,572,738
11/07/2005,14:54,1132.50,1132.50,1132.00,1132.25,845,544
11/07/2005,14:55,1132.00,1132.25,1132.00,1132.25,420,136
11/07/2005,14:56,1132.00,1132.25,1131.75,1132.00,1636,1436
11/07/2005,14:57,1132.00,1132.25,1131.75,1132.25,1419,80
11/07/2005,14:58,1132.00,1132.50,1132.00,1132.25,960,620
11/07/2005,14:59,1132.00,1132.25,1132.00,1132.25,1055,49
11/07/2005,15:00,1132.25,1132.25,1132.00,1132.00,1128,1414
11/07/2005,15:01,1132.00,1132.25,1131.50,1131.50,2034,5831
11/07/2005,15:02,1131.75,1131.75,1131.25,1131.25,1844,1127
11/07/2005,15:03,1131.50,1131.50,1131.25,1131.25,626,276
11/07/2005,15:04,1131.25,1131.50,1131.25,1131.25,87,1319
11/07/2005,15:05,1131.50,1131.50,1131.25,1131.50,310,181
11/07/2005,15:06,1131.50,1131.50,1130.75,1130.75,497,1613
11/07/2005,15:07,1131.00,1131.25,1130.75,1131.00,1194,78
11/07/2005,15:08,1131.00,1131.25,1131.00,1131.00,327,593
11/07/2005,15:09,1130.75,1131.00,1130.50,1130.75,318,1686
11/07/2005,15:10,1130.50,1130.75,1130.25,1130.50,941,1776
11/07/2005,15:11,1130.50,1130.75,1130.00,1130.25,204,1723
11/07/2005,15:12,1130.25,1130.50,1130.00,1130.25,1254,986
11/07/2005,15:13,1130.25,1130.50,1129.75,1130.00,736,2058
11/07/2005,15:14,1130.25,1130.25,1130.00,1130.00,112,715
11/07/2005,15:15,1130.25,1130.50,1129.75,1130.00,1683,2261
11/07/2005,15:16,1130.00,1130.00,1129.75,1129.75,11,52
11/07/2005,15:31,1129.50,1129.75,1129.50,1129.75,411,132
11/07/2005,15:32,1129.50,1129.75,1129.50,1129.50,29,23
11/07/2005,15:33,1129.50,1129.75,1129.50,1129.75,8,4
11/07/2005,15:34,1129.75,1129.75,1129.50,1129.75,13,1
11/07/2005,15:35,1129.75,1129.75,1129.50,1129.75,2,6
11/07/2005,15:36,1129.50,1129.75,1129.50,1129.75,106,18
11/07/2005,15:37,1129.50,1129.50,1129.25,1129.50,7,412
11/07/2005,15:38,1129.25,1129.50,1129.25,1129.50,35,1
11/07/2005,15:39,1129.50,1129.50,1129.25,1129.50,207,36
11/07/2005,15:40,1129.50,1129.50,1129.50,1129.50,1,0
11/07/2005,15:41,1129.25,1129.50,1129.25,1129.50,10,12
11/07/2005,15:42,1129.50,1129.50,1129.25,1129.25,14,50
11/07/2005,15:44,1129.50,1129.50,1129.50,1129.50,6,0
11/07/2005,15:45,1129.50,1129.50,1129.50,1129.50,6,0
11/07/2005,15:46,1129.50,1129.50,1129.25,1129.25,70,2
11/07/2005,15:47,1129.50,1129.75,1129.50,1129.75,225,0
11/07/2005,15:48,1129.50,1129.50,1129.50,1129.50,0,23
11/07/2005,15:49,1129.50,1129.50,1129.50,1129.50,0,25
11/07/2005,15:50,1129.50,1129.50,1129.50,1129.50,0,24
11/07/2005,15:51,1129.50,1129.75,1129.50,1129.75,100,5
11/07/2005,15:52,1129.50,1129.50,1129.50,1129.50,0,26
11/07/2005,15:54,1129.75,1129.75,1129.50,1129.50,2,1
11/07/2005,15:56,1129.75,1129.75,1129.50,1129.50,47,20
11/07/2005,15:57,1129.75,1129.75,1129.75,1129.75,5,0
11/07/2005,15:58,1129.75,1129.75,1129.75,1129.75,30,0
11/07/2005,15:59,1129.75,1129.75,1129.75,1129.75,43,0
11/07/2005,16:00,1129.75,1129.75,1129.50,1129.50,40,2
11/07/2005,17:01,1130.00,1130.00,1130.00,1130.00,5,0
11/07/2005,17:02,1129.75,1129.75,1129.75,1129.75,0,5
11/07/2005,17:03,1129.75,1130.00,1129.75,1129.75,1,8
11/07/2005,17:04,1129.75,1129.75,1129.75,1129.75,0,11
11/07/2005,17:05,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:06,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,17:10,1129.75,1129.75,1129.75,1129.75,0,6
11/07/2005,17:12,1129.75,1129.75,1129.75,1129.75,0,2
11/07/2005,17:14,1130.00,1130.00,1130.00,1130.00,52,0
11/07/2005,17:15,1129.75,1129.75,1129.75,1129.75,0,3
11/07/2005,17:17,1129.75,1129.75,1129.75,1129.75,0,2
11/07/2005,17:18,1129.75,1129.75,1129.75,1129.75,0,7
11/07/2005,17:19,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:20,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:22,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,17:23,1130.00,1130.00,1130.00,1130.00,5,0
11/07/2005,17:24,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:25,1129.75,1129.75,1129.75,1129.75,0,5
11/07/2005,17:26,1129.75,1129.75,1129.75,1129.75,0,20
11/07/2005,17:28,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:29,1129.75,1129.75,1129.75,1129.75,0,2
11/07/2005,17:30,1129.75,1129.75,1129.75,1129.75,0,2
11/07/2005,17:31,1129.75,1129.75,1129.75,1129.75,0,2
11/07/2005,17:33,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:35,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:37,1130.00,1130.00,1130.00,1130.00,3,0
11/07/2005,17:38,1129.75,1129.75,1129.75,1129.75,0,3
11/07/2005,17:49,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:50,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:51,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,17:54,1130.00,1130.00,1129.75,1129.75,1,41
11/07/2005,17:56,1129.75,1129.75,1129.75,1129.75,0,27
11/07/2005,18:06,1130.00,1130.00,1130.00,1130.00,10,0
11/07/2005,18:07,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,18:12,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,18:15,1129.75,1129.75,1129.75,1129.75,0,86
11/07/2005,18:16,1130.00,1130.00,1130.00,1130.00,2,0
11/07/2005,18:17,1129.75,1129.75,1129.75,1129.75,0,8
11/07/2005,18:19,1129.75,1129.75,1129.75,1129.75,0,5
11/07/2005,18:26,1129.75,1129.75,1129.75,1129.75,0,40
11/07/2005,18:27,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,18:30,1130.00,1130.00,1130.00,1130.00,4,0
11/07/2005,18:31,1130.00,1130.00,1130.00,1130.00,100,0
11/07/2005,18:34,1129.75,1129.75,1129.75,1129.75,0,5
11/07/2005,18:44,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,18:45,1130.00,1130.00,1130.00,1130.00,2,0
11/07/2005,18:46,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,18:52,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,18:53,1130.00,1130.00,1130.00,1130.00,2,0
11/07/2005,18:56,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,19:00,1130.00,1130.00,1130.00,1130.00,10,0
11/07/2005,19:02,1129.75,1129.75,1129.75,1129.75,0,2
11/07/2005,19:04,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,19:07,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,19:08,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,19:13,1129.75,1129.75,1129.75,1129.75,0,2
11/07/2005,19:14,1129.75,1129.75,1129.75,1129.75,0,2
11/07/2005,19:16,1129.75,1129.75,1129.75,1129.75,0,38
11/07/2005,19:17,1129.75,1129.75,1129.75,1129.75,0,5
11/07/2005,19:18,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,19:19,1129.75,1129.75,1129.75,1129.75,0,13
11/07/2005,19:21,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,19:26,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,19:27,1129.75,1130.00,1129.75,1130.00,1,4
11/07/2005,19:30,1130.00,1130.00,1130.00,1130.00,97,0
11/07/2005,19:35,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,19:36,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,19:38,1130.00,1130.00,1129.75,1129.75,1,1
11/07/2005,19:40,1130.00,1130.00,1130.00,1130.00,6,0
11/07/2005,19:43,1129.75,1129.75,1129.75,1129.75,0,6
11/07/2005,19:44,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,19:48,1129.75,1129.75,1129.75,1129.75,0,8
11/07/2005,19:50,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,19:51,1130.00,1130.00,1130.00,1130.00,2,0
11/07/2005,19:52,1129.75,1129.75,1129.75,1129.75,0,5
11/07/2005,19:53,1129.75,1129.75,1129.75,1129.75,0,10
11/07/2005,19:56,1129.75,1129.75,1129.75,1129.75,0,7
11/07/2005,19:57,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,19:59,1129.75,1129.75,1129.75,1129.75,0,5
11/07/2005,20:03,1129.75,1129.75,1129.75,1129.75,0,7
11/07/2005,20:05,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,20:09,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,20:12,1130.00,1130.00,1130.00,1130.00,4,0
11/07/2005,20:13,1130.00,1130.00,1130.00,1130.00,4,0
11/07/2005,20:14,1130.00,1130.00,1130.00,1130.00,21,0
11/07/2005,20:15,1130.00,1130.00,1130.00,1130.00,13,0
11/07/2005,20:16,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,20:17,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,20:23,1129.75,1129.75,1129.75,1129.75,0,6
11/07/2005,20:24,1130.00,1130.00,1130.00,1130.00,3,0
11/07/2005,20:25,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,20:26,1130.00,1130.00,1130.00,1130.00,10,0
11/07/2005,20:27,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,20:28,1130.00,1130.00,1130.00,1130.00,2,0
11/07/2005,20:30,1130.00,1130.00,1130.00,1130.00,1,0
11/07/2005,20:33,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,20:38,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,20:42,1129.75,1129.75,1129.75,1129.75,0,1
11/07/2005,20:43,1130.00,1130.00,1130.00,1130.00,5,0
11/07/2005,20:44,1129.75,1129.75,1129.75,1129.75,0,100
11/07/2005,20:50,1129.50,1129.75,1129.50,1129.75,20,2
11/07/2005,20:56,1129.75,1129.75,1129.75,1129.75,10,0
11/07/2005,21:01,1129.50,1129.50,1129.50,1129.50,0,8
11/07/2005,21:02,1129.50,1129.50,1129.50,1129.50,0,1
11/07/2005,21:09,1129.50,1129.50,1129.50,1129.50,0,5
11/07/2005,21:11,1129.50,1129.50,1129.50,1129.50,0,3
11/07/2005,21:14,1129.50,1129.50,1128.75,1129.00,31,403
11/07/2005,21:15,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,21:16,1129.00,1129.00,1128.75,1128.75,39,2
11/07/2005,21:17,1128.75,1129.00,1128.75,1129.00,7,2
11/07/2005,21:19,1129.00,1129.00,1129.00,1129.00,20,0
11/07/2005,21:20,1128.75,1129.00,1128.75,1129.00,2,3
11/07/2005,21:21,1129.00,1129.00,1129.00,1129.00,4,0
11/07/2005,21:22,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,21:23,1128.75,1129.00,1128.75,1129.00,21,20
11/07/2005,21:24,1129.00,1129.00,1129.00,1129.00,5,0
11/07/2005,21:25,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,21:26,1128.75,1128.75,1128.75,1128.75,0,1
11/07/2005,21:28,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,21:29,1129.00,1129.00,1129.00,1129.00,3,0
11/07/2005,21:30,1129.00,1129.00,1129.00,1129.00,56,0
11/07/2005,21:31,1129.00,1129.25,1129.00,1129.00,17,37
11/07/2005,21:32,1128.75,1129.00,1128.75,1129.00,18,1
11/07/2005,21:33,1129.00,1129.00,1128.75,1129.00,13,1
11/07/2005,21:34,1129.00,1129.00,1129.00,1129.00,14,0
11/07/2005,21:35,1129.00,1129.00,1129.00,1129.00,52,0
11/07/2005,21:36,1129.00,1129.00,1129.00,1129.00,101,0
11/07/2005,21:37,1129.00,1129.00,1128.75,1128.75,8,1
11/07/2005,21:38,1129.00,1129.00,1129.00,1129.00,7,0
11/07/2005,21:39,1129.00,1129.00,1128.75,1129.00,3,1
11/07/2005,21:40,1129.00,1129.00,1128.75,1128.75,102,9
11/07/2005,21:41,1129.00,1129.00,1128.50,1128.75,18,120
11/07/2005,21:43,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,21:46,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,21:47,1128.75,1128.75,1128.50,1128.50,35,2
11/07/2005,21:48,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,21:50,1129.00,1129.00,1129.00,1129.00,2,0
11/07/2005,21:51,1129.00,1129.00,1129.00,1129.00,3,0
11/07/2005,21:52,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,21:53,1129.00,1129.00,1129.00,1129.00,3,0
11/07/2005,21:54,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,21:55,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,21:58,1129.00,1129.00,1129.00,1129.00,8,0
11/07/2005,21:59,1129.00,1129.00,1129.00,1129.00,93,0
11/07/2005,22:00,1129.00,1129.00,1129.00,1129.00,16,0
11/07/2005,22:01,1129.00,1129.00,1128.75,1128.75,2,7
11/07/2005,22:04,1128.75,1128.75,1128.75,1128.75,0,1
11/07/2005,22:05,1128.75,1128.75,1128.75,1128.75,0,3
11/07/2005,22:06,1128.75,1128.75,1128.25,1128.50,12,281
11/07/2005,22:07,1128.75,1128.75,1128.75,1128.75,4,0
11/07/2005,22:08,1128.75,1128.75,1128.75,1128.75,2,0
11/07/2005,22:11,1128.75,1128.75,1128.75,1128.75,12,0
11/07/2005,22:14,1128.75,1129.00,1128.75,1129.00,7,0
11/07/2005,22:15,1128.75,1128.75,1128.75,1128.75,0,3
11/07/2005,22:16,1128.75,1128.75,1128.75,1128.75,0,11
11/07/2005,22:18,1128.75,1129.00,1128.75,1129.00,3,6
11/07/2005,22:19,1128.75,1128.75,1128.75,1128.75,0,4
11/07/2005,22:20,1128.75,1128.75,1128.75,1128.75,0,4
11/07/2005,22:21,1128.75,1128.75,1128.75,1128.75,0,1
11/07/2005,22:24,1128.75,1128.75,1128.75,1128.75,0,1
11/07/2005,22:28,1128.75,1128.75,1128.75,1128.75,0,7
11/07/2005,22:29,1128.75,1128.75,1128.75,1128.75,0,5
11/07/2005,22:31,1128.75,1128.75,1128.75,1128.75,0,8
11/07/2005,22:32,1128.75,1128.75,1128.75,1128.75,0,2
11/07/2005,22:36,1128.75,1128.75,1128.75,1128.75,0,3
11/07/2005,22:39,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,22:40,1129.00,1129.00,1129.00,1129.00,3,0
11/07/2005,22:41,1129.00,1129.00,1129.00,1129.00,1,0
11/07/2005,22:46,1128.75,1128.75,1128.75,1128.75,0,50
11/07/2005,22:47,1128.75,1128.75,1128.75,1128.75,0,1
11/07/2005,22:50,1128.75,1128.75,1128.75,1128.75,0,13
11/07/2005,22:51,1128.75,1128.75,1128.75,1128.75,0,3
11/07/2005,22:52,1128.75,1128.75,1128.75,1128.75,0,1
11/07/2005,22:53,1128.75,1128.75,1128.50,1128.50,0,57
11/07/2005,22:56,1128.75,1128.75,1128.75,1128.75,6,0
11/07/2005,22:57,1128.50,1128.50,1128.50,1128.50,0,41
11/07/2005,22:58,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,23:00,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,23:01,1128.75,1128.75,1128.50,1128.50,2,7
11/07/2005,23:02,1128.50,1128.50,1128.50,1128.50,0,40
11/07/2005,23:09,1128.50,1128.75,1128.50,1128.75,12,5
11/07/2005,23:10,1128.50,1128.75,1128.50,1128.75,98,2
11/07/2005,23:11,1128.75,1128.75,1128.75,1128.75,10,0
11/07/2005,23:12,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,23:13,1128.50,1128.50,1128.50,1128.50,0,25
11/07/2005,23:15,1128.50,1128.50,1128.50,1128.50,0,1
11/07/2005,23:22,1128.50,1128.50,1128.50,1128.50,0,1
11/07/2005,23:24,1128.75,1128.75,1128.75,1128.75,19,0
11/07/2005,23:25,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,23:26,1128.75,1128.75,1128.75,1128.75,2,0
11/07/2005,23:28,1128.50,1128.50,1128.50,1128.50,0,6
11/07/2005,23:29,1128.50,1128.50,1128.50,1128.50,0,4
11/07/2005,23:30,1128.50,1128.50,1128.50,1128.50,0,1
11/07/2005,23:31,1128.50,1128.75,1128.50,1128.75,7,1
11/07/2005,23:32,1128.75,1128.75,1128.75,1128.75,135,0
11/07/2005,23:34,1128.75,1128.75,1128.75,1128.75,20,0
11/07/2005,23:36,1128.75,1128.75,1128.75,1128.75,11,0
11/07/2005,23:37,1129.00,1129.00,1128.50,1128.50,2,2
11/07/2005,23:38,1128.50,1128.50,1128.50,1128.50,0,100
11/07/2005,23:39,1128.75,1128.75,1128.50,1128.50,2,50
11/07/2005,23:40,1128.50,1128.50,1128.50,1128.50,0,33
11/07/2005,23:41,1128.50,1128.50,1128.25,1128.50,3,12
11/07/2005,23:42,1128.25,1128.50,1128.25,1128.50,4,70
11/07/2005,23:43,1128.50,1128.75,1128.50,1128.75,26,0
11/07/2005,23:44,1128.50,1128.75,1128.50,1128.75,1,8
11/07/2005,23:46,1128.75,1128.75,1128.75,1128.75,2,0
11/07/2005,23:49,1128.75,1128.75,1128.75,1128.75,2,0
11/07/2005,23:51,1128.75,1128.75,1128.75,1128.75,11,0
11/07/2005,23:52,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,23:53,1128.75,1128.75,1128.75,1128.75,3,0
11/07/2005,23:54,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,23:55,1128.75,1128.75,1128.75,1128.75,2,0
11/07/2005,23:57,1128.75,1128.75,1128.75,1128.75,1,0
11/07/2005,23:59,1128.50,1128.50,1128.50,1128.50,0,6
11/08/2005,00:01,1128.50,1128.50,1128.50,1128.50,0,7
11/08/2005,00:02,1128.50,1128.50,1128.50,1128.50,0,1
11/08/2005,00:03,1128.75,1128.75,1128.75,1128.75,5,0
11/08/2005,00:04,1128.75,1128.75,1128.75,1128.75,3,0
11/08/2005,00:05,1128.75,1128.75,1128.75,1128.75,46,0
11/08/2005,00:06,1128.75,1129.00,1128.75,1129.00,51,0
11/08/2005,00:09,1129.00,1129.00,1129.00,1129.00,4,0
11/08/2005,00:13,1129.00,1129.00,1129.00,1129.00,1,0
11/08/2005,00:16,1129.00,1129.00,1129.00,1129.00,1,0
11/08/2005,00:19,1129.00,1129.00,1129.00,1129.00,1,0
11/08/2005,00:22,1129.00,1129.00,1129.00,1129.00,145,0
11/08/2005,00:23,1129.00,1129.00,1129.00,1129.00,105,0
11/08/2005,00:24,1129.00,1129.00,1129.00,1129.00,3,0
11/08/2005,00:26,1129.00,1129.25,1129.00,1129.25,3,2
11/08/2005,00:31,1129.25,1129.25,1129.25,1129.25,2,0
11/08/2005,00:32,1129.25,1129.25,1129.00,1129.25,3,2
11/08/2005,00:33,1129.25,1129.25,1129.25,1129.25,1,0
11/08/2005,00:36,1129.00,1129.25,1129.00,1129.25,11,3
11/08/2005,00:43,1129.25,1129.25,1129.25,1129.25,1,0
11/08/2005,00:46,1129.25,1129.25,1129.25,1129.25,1,0
11/08/2005,00:49,1129.00,1129.00,1129.00,1129.00,0,150
11/08/2005,00:50,1129.00,1129.25,1128.75,1128.75,2,110
11/08/2005,00:51,1129.00,1129.25,1129.00,1129.25,13,0
11/08/2005,00:52,1129.25,1129.25,1129.25,1129.25,5,0
11/08/2005,00:53,1129.25,1129.25,1129.25,1129.25,1,0
11/08/2005,01:00,1129.00,1129.25,1129.00,1129.25,1,12
11/08/2005,01:01,1129.00,1129.25,1129.00,1129.25,2,1
11/08/2005,01:02,1129.00,1129.00,1129.00,1129.00,0,3
11/08/2005,01:04,1129.00,1129.00,1129.00,1129.00,0,7
11/08/2005,01:06,1129.00,1129.25,1129.00,1129.25,17,3
11/08/2005,01:07,1129.25,1129.25,1129.25,1129.25,125,0
11/08/2005,01:08,1129.25,1129.25,1129.25,1129.25,10,0
11/08/2005,01:09,1129.25,1129.25,1129.25,1129.25,118,0
11/08/2005,01:10,1129.50,1129.50,1129.50,1129.50,3,0
11/08/2005,01:12,1129.50,1129.50,1129.50,1129.50,44,0
11/08/2005,01:13,1129.25,1129.25,1129.25,1129.25,0,1
11/08/2005,01:14,1129.50,1129.75,1129.50,1129.75,190,0
11/08/2005,01:15,1129.75,1130.00,1129.75,1129.75,165,131
11/08/2005,01:16,1130.00,1130.00,1129.75,1129.75,2,170
11/08/2005,01:18,1129.75,1129.75,1129.75,1129.75,0,2
11/08/2005,01:24,1130.00,1130.00,1130.00,1130.00,3,0
11/08/2005,01:25,1130.00,1130.00,1130.00,1130.00,27,0
11/08/2005,01:27,1129.75,1129.75,1129.75,1129.75,0,10
11/08/2005,01:28,1129.75,1129.75,1129.75,1129.75,0,155
11/08/2005,01:29,1129.75,1129.75,1129.75,1129.75,0,15
11/08/2005,01:36,1129.75,1129.75,1129.75,1129.75,0,5
11/08/2005,01:37,1129.75,1129.75,1129.75,1129.75,0,25
11/08/2005,01:38,1129.75,1129.75,1129.75,1129.75,0,1
11/08/2005,01:39,1130.00,1130.00,1129.75,1129.75,1,2
11/08/2005,01:44,1130.00,1130.25,1130.00,1130.25,228,0
11/08/2005,01:45,1130.25,1130.25,1130.25,1130.25,111,0
11/08/2005,01:46,1130.25,1130.25,1130.25,1130.25,16,0
11/08/2005,01:47,1130.25,1130.50,1130.25,1130.50,128,0
11/08/2005,01:48,1130.25,1130.50,1130.25,1130.50,62,2
11/08/2005,01:50,1130.50,1130.50,1130.50,1130.50,10,0
11/08/2005,01:53,1130.50,1130.50,1130.50,1130.50,5,0
11/08/2005,01:55,1130.50,1130.50,1130.50,1130.50,10,0
11/08/2005,01:56,1130.50,1130.50,1130.25,1130.50,10,2
11/08/2005,01:57,1130.25,1130.25,1130.25,1130.25,0,20
11/08/2005,01:59,1130.50,1130.50,1130.50,1130.50,62,0
11/08/2005,02:00,1130.50,1130.75,1130.50,1130.75,95,0
11/08/2005,02:01,1130.75,1130.75,1130.50,1130.50,1,22
11/08/2005,02:02,1130.50,1130.50,1130.50,1130.50,0,99
11/08/2005,02:03,1130.50,1130.50,1130.50,1130.50,0,1
11/08/2005,02:04,1130.50,1130.75,1130.25,1130.50,30,147
11/08/2005,02:05,1130.50,1130.50,1130.25,1130.25,0,36
11/08/2005,02:06,1130.50,1130.50,1130.50,1130.50,98,0
11/08/2005,02:07,1130.50,1130.50,1130.25,1130.50,170,40
11/08/2005,02:08,1130.50,1131.00,1130.50,1130.75,257,1
11/08/2005,02:09,1130.75,1130.75,1130.75,1130.75,0,5
11/08/2005,02:11,1131.00,1131.25,1131.00,1131.00,188,110
11/08/2005,02:12,1131.00,1131.00,1131.00,1131.00,0,42
11/08/2005,02:13,1131.00,1131.25,1130.75,1131.25,152,27
11/08/2005,02:14,1131.00,1131.25,1131.00,1131.25,1,13
11/08/2005,02:15,1131.25,1131.25,1131.25,1131.25,3,0
11/08/2005,02:16,1131.25,1131.25,1131.00,1131.00,9,36
11/08/2005,02:17,1131.25,1131.25,1131.00,1131.25,10,5
11/08/2005,02:18,1131.00,1131.00,1131.00,1131.00,0,211
11/08/2005,02:19,1131.00,1131.00,1130.75,1130.75,0,6
11/08/2005,02:20,1131.00,1131.00,1131.00,1131.00,96,0
11/08/2005,02:21,1131.00,1131.00,1131.00,1131.00,1,0
11/08/2005,02:22,1130.75,1130.75,1130.75,1130.75,0,119
11/08/2005,02:23,1130.75,1130.75,1130.50,1130.75,32,5
11/08/2005,02:24,1130.75,1130.75,1130.50,1130.75,165,1
11/08/2005,02:25,1130.75,1130.75,1130.50,1130.75,97,1
11/08/2005,02:26,1130.75,1131.00,1130.75,1131.00,24,0
11/08/2005,02:27,1131.00,1131.25,1131.00,1131.00,39,161
11/08/2005,02:28,1131.00,1131.00,1131.00,1131.00,0,18
11/08/2005,02:29,1131.00,1131.00,1131.00,1131.00,0,21
11/08/2005,02:30,1131.00,1131.00,1131.00,1131.00,0,129
11/08/2005,02:31,1130.75,1130.75,1130.75,1130.75,0,1
11/08/2005,02:32,1130.75,1130.75,1130.75,1130.75,0,74
11/08/2005,02:33,1130.75,1130.75,1130.75,1130.75,0,52
11/08/2005,02:34,1131.00,1131.00,1130.75,1131.00,27,40
11/08/2005,02:35,1130.75,1130.75,1130.50,1130.75,20,50
11/08/2005,02:36,1130.75,1130.75,1130.75,1130.75,10,0
11/08/2005,02:37,1130.75,1130.75,1130.75,1130.75,49,0
11/08/2005,02:38,1130.75,1130.75,1130.75,1130.75,94,0
11/08/2005,02:39,1130.75,1130.75,1130.50,1130.50,5,2
11/08/2005,02:40,1130.75,1130.75,1130.75,1130.75,1,0
11/08/2005,02:41,1130.75,1131.00,1130.75,1131.00,36,3
11/08/2005,02:42,1130.75,1130.75,1130.75,1130.75,0,56
11/08/2005,02:43,1130.75,1130.75,1130.75,1130.75,0,27
11/08/2005,02:44,1130.75,1130.75,1130.50,1130.50,0,84
11/08/2005,02:45,1130.25,1130.25,1130.25,1130.25,0,96
11/08/2005,02:46,1130.25,1130.25,1130.25,1130.25,0,8
11/08/2005,02:47,1130.25,1130.25,1130.00,1130.00,0,70
11/08/2005,02:48,1130.00,1130.00,1129.75,1130.00,28,104
11/08/2005,02:49,1130.00,1130.00,1130.00,1130.00,39,0
11/08/2005,02:50,1130.00,1130.00,1130.00,1130.00,105,0
11/08/2005,02:51,1130.00,1130.00,1130.00,1130.00,61,0
11/08/2005,02:52,1130.00,1130.00,1130.00,1130.00,29,0
11/08/2005,02:53,1130.00,1130.50,1130.00,1130.50,99,0
11/08/2005,02:54,1130.25,1130.50,1130.25,1130.50,1,3
11/08/2005,02:55,1130.50,1130.50,1130.50,1130.50,36,0
11/08/2005,02:56,1130.25,1130.25,1130.25,1130.25,0,4
11/08/2005,02:58,1130.50,1130.75,1130.50,1130.75,54,0
11/08/2005,02:59,1130.75,1131.00,1130.75,1130.75,58,8
11/08/2005,03:00,1130.75,1130.75,1130.75,1130.75,0,17
11/08/2005,03:01,1130.75,1131.00,1130.75,1130.75,5,152
11/08/2005,03:02,1131.00,1131.00,1131.00,1131.00,2,0
11/08/2005,03:03,1131.00,1131.00,1131.00,1131.00,3,0
11/08/2005,03:04,1130.75,1130.75,1130.75,1130.75,0,75
11/08/2005,03:05,1130.50,1130.50,1130.50,1130.50,0,109
11/08/2005,03:06,1130.50,1130.50,1130.50,1130.50,0,43
11/08/2005,03:07,1130.25,1130.50,1130.25,1130.50,43,6
11/08/2005,03:08,1130.50,1130.75,1130.50,1130.75,25,0
11/08/2005,03:10,1130.50,1130.50,1130.50,1130.50,0,3
11/08/2005,03:13,1130.50,1130.50,1130.50,1130.50,0,3
11/08/2005,03:15,1130.75,1130.75,1130.50,1130.50,2,62
11/08/2005,03:16,1130.50,1130.50,1130.50,1130.50,0,68
11/08/2005,03:17,1130.50,1130.50,1130.50,1130.50,0,26
11/08/2005,03:19,1130.50,1130.50,1130.50,1130.50,0,1
11/08/2005,03:20,1130.50,1130.75,1130.50,1130.75,2,1
11/08/2005,03:22,1130.75,1130.75,1130.75,1130.75,73,0
11/08/2005,03:23,1130.75,1130.75,1130.75,1130.75,3,0
11/08/2005,03:24,1130.75,1131.00,1130.75,1131.00,3,0
11/08/2005,03:25,1130.75,1130.75,1130.75,1130.75,0,1
11/08/2005,03:28,1130.75,1131.00,1130.75,1130.75,1,7
11/08/2005,03:29,1130.75,1131.25,1130.75,1131.00,159,66
11/08/2005,03:30,1131.00,1131.00,1131.00,1131.00,0,51
11/08/2005,03:31,1130.75,1130.75,1130.50,1130.75,9,188
11/08/2005,03:32,1130.75,1130.75,1130.75,1130.75,62,0
11/08/2005,03:33,1130.75,1130.75,1130.75,1130.75,17,0
11/08/2005,03:34,1130.75,1130.75,1130.75,1130.75,25,0
11/08/2005,03:36,1130.75,1130.75,1130.75,1130.75,1,0
11/08/2005,03:37,1130.75,1130.75,1130.75,1130.75,1,0
11/08/2005,03:38,1131.00,1131.00,1131.00,1131.00,1,0
11/08/2005,03:39,1130.75,1130.75,1130.75,1130.75,0,83
11/08/2005,03:41,1130.75,1130.75,1130.75,1130.75,0,40
11/08/2005,03:43,1130.75,1130.75,1130.75,1130.75,0,136
11/08/2005,03:44,1130.75,1130.75,1130.75,1130.75,0,6
11/08/2005,03:45,1130.75,1130.75,1130.75,1130.75,0,64
11/08/2005,03:46,1130.75,1130.75,1130.75,1130.75,0,9
11/08/2005,03:47,1130.75,1130.75,1130.50,1130.50,0,5
11/08/2005,03:48,1130.75,1130.75,1130.75,1130.75,50,0
11/08/2005,03:49,1130.75,1130.75,1130.75,1130.75,19,0
11/08/2005,03:50,1130.75,1130.75,1130.75,1130.75,7,0
11/08/2005,03:51,1130.50,1130.75,1130.50,1130.75,18,1
11/08/2005,03:52,1130.75,1130.75,1130.75,1130.75,57,0
11/08/2005,03:53,1130.75,1130.75,1130.75,1130.75,25,0
11/08/2005,03:54,1131.00,1131.00,1131.00,1131.00,22,0
11/08/2005,03:56,1130.75,1131.00,1130.75,1131.00,9,36
11/08/2005,03:57,1130.75,1130.75,1130.75,1130.75,0,6
11/08/2005,03:58,1130.75,1130.75,1130.75,1130.75,0,2
11/08/2005,03:59,1130.75,1130.75,1130.75,1130.75,0,11
11/08/2005,04:00,1131.00,1131.00,1131.00,1131.00,264,0
11/08/2005,04:01,1131.00,1131.00,1131.00,1131.00,3,0
11/08/2005,04:02,1131.00,1131.00,1131.00,1131.00,2,0
11/08/2005,04:03,1131.00,1131.00,1131.00,1131.00,30,0
11/08/2005,04:08,1131.00,1131.00,1131.00,1131.00,1,0
11/08/2005,04:09,1131.00,1131.00,1130.75,1130.75,2,2
11/08/2005,04:10,1131.00,1131.00,1130.75,1130.75,1,96
11/08/2005,04:11,1130.75,1131.00,1130.75,1131.00,1,38
11/08/2005,04:13,1130.50,1130.50,1130.50,1130.50,0,2
11/08/2005,04:14,1130.50,1130.75,1130.50,1130.75,3,3
11/08/2005,04:16,1130.75,1130.75,1130.75,1130.75,27,0
11/08/2005,04:17,1130.75,1130.75,1130.75,1130.75,40,0
11/08/2005,04:19,1130.75,1130.75,1130.75,1130.75,6,0
11/08/2005,04:22,1131.00,1131.00,1131.00,1131.00,2,0
11/08/2005,04:27,1130.75,1130.75,1130.75,1130.75,0,5
11/08/2005,04:30,1131.00,1131.00,1131.00,1131.00,69,0
11/08/2005,04:31,1131.00,1131.25,1131.00,1131.25,6,0
11/08/2005,04:33,1131.00,1131.00,1131.00,1131.00,0,50
11/08/2005,04:34,1131.00,1131.00,1131.00,1131.00,0,30
11/08/2005,04:35,1131.00,1131.00,1131.00,1131.00,0,21
11/08/2005,04:36,1131.00,1131.00,1131.00,1131.00,0,4
11/08/2005,04:38,1130.75,1130.75,1130.75,1130.75,0,2
11/08/2005,04:41,1131.00,1131.00,1131.00,1131.00,1,0
11/08/2005,04:43,1131.00,1131.00,1131.00,1131.00,10,0
11/08/2005,04:44,1130.75,1130.75,1130.75,1130.75,0,51
11/08/2005,04:46,1130.75,1130.75,1130.75,1130.75,0,1
11/08/2005,04:47,1131.00,1131.00,1131.00,1131.00,23,0
11/08/2005,04:48,1131.00,1131.00,1131.00,1131.00,21,0
11/08/2005,04:49,1131.00,1131.00,1131.00,1131.00,1,0
11/08/2005,04:50,1131.00,1131.00,1131.00,1131.00,6,0
11/08/2005,04:51,1131.00,1131.00,1131.00,1131.00,1,0
11/08/2005,04:52,1131.00,1131.00,1131.00,1131.00,6,0
11/08/2005,04:53,1131.00,1131.00,1131.00,1131.00,2,0
11/08/2005,04:55,1131.00,1131.00,1131.00,1131.00,7,0
11/08/2005,04:56,1131.00,1131.00,1131.00,1131.00,16,0
11/08/2005,04:57,1131.00,1131.00,1131.00,1131.00,1,0
11/08/2005,04:58,1131.00,1131.00,1131.00,1131.00,38,0
11/08/2005,04:59,1131.00,1131.25,1131.00,1131.00,32,1
11/08/2005,05:00,1131.00,1131.00,1131.00,1131.00,0,1
11/08/2005,05:01,1131.00,1131.00,1131.00,1131.00,0,108
11/08/2005,05:03,1131.00,1131.00,1131.00,1131.00,0,10
11/08/2005,05:04,1131.00,1131.00,1131.00,1131.00,0,118
11/08/2005,05:05,1130.75,1131.00,1130.75,1131.00,1,3
11/08/2005,05:06,1131.00,1131.00,1131.00,1131.00,105,0
11/08/2005,05:07,1131.00,1131.00,1131.00,1131.00,74,0
11/08/2005,05:08,1130.75,1130.75,1130.75,1130.75,0,115
11/08/2005,05:09,1130.75,1130.75,1130.50,1130.50,0,27
11/08/2005,05:11,1130.50,1130.75,1130.50,1130.50,2,113
11/08/2005,05:12,1130.50,1130.50,1130.50,1130.50,0,84
11/08/2005,05:13,1130.75,1130.75,1130.75,1130.75,71,0
11/08/2005,05:14,1130.50,1130.50,1130.50,1130.50,0,13
11/08/2005,05:15,1130.50,1130.75,1130.50,1130.75,1,16
11/08/2005,05:21,1130.50,1130.50,1130.50,1130.50,0,3
11/08/2005,05:28,1130.50,1130.50,1130.50,1130.50,0,1
11/08/2005,05:30,1130.50,1130.50,1130.50,1130.50,0,140
11/08/2005,05:31,1130.50,1130.50,1130.50,1130.50,0,3
11/08/2005,05:32,1130.50,1130.50,1130.50,1130.50,0,1
11/08/2005,05:36,1130.50,1130.50,1130.50,1130.50,0,2
11/08/2005,05:37,1130.25,1130.25,1130.25,1130.25,0,2
11/08/2005,05:40,1130.50,1130.50,1130.50,1130.50,6,0
11/08/2005,05:41,1130.50,1130.50,1130.50,1130.50,2,0
11/08/2005,05:42,1130.50,1130.50,1130.50,1130.50,2,0
11/08/2005,05:43,1130.50,1130.50,1130.50,1130.50,15,0
11/08/2005,05:45,1130.50,1130.50,1130.50,1130.50,1,0
11/08/2005,05:46,1130.50,1130.50,1130.25,1130.50,23,5
11/08/2005,05:47,1130.50,1130.50,1130.50,1130.50,4,0
11/08/2005,05:48,1130.50,1130.50,1130.50,1130.50,93,0
11/08/2005,05:49,1130.50,1130.50,1130.50,1130.50,6,0
11/08/2005,05:50,1130.50,1130.50,1130.50,1130.50,10,0
11/08/2005,05:51,1130.50,1130.50,1130.50,1130.50,1,0
11/08/2005,05:52,1130.50,1130.50,1130.50,1130.50,1,0
11/08/2005,05:54,1130.50,1130.50,1130.50,1130.50,37,0
11/08/2005,05:56,1130.50,1130.50,1130.50,1130.50,32,0
11/08/2005,05:57,1130.50,1130.50,1130.25,1130.25,1,1
11/08/2005,05:58,1130.50,1130.50,1130.25,1130.25,3,2
11/08/2005,05:59,1130.50,1130.50,1130.25,1130.50,2,1
11/08/2005,06:00,1130.25,1130.50,1130.25,1130.50,1,15
11/08/2005,06:01,1130.25,1130.25,1130.25,1130.25,0,20
11/08/2005,06:02,1130.25,1130.50,1130.25,1130.50,31,25
11/08/2005,06:04,1130.50,1130.50,1130.25,1130.25,1,144
11/08/2005,06:05,1130.25,1130.25,1130.25,1130.25,0,3
11/08/2005,06:07,1130.25,1130.25,1130.25,1130.25,0,16
11/08/2005,06:08,1130.25,1130.25,1130.00,1130.25,2,28
11/08/2005,06:09,1130.25,1130.25,1130.25,1130.25,1,0
11/08/2005,06:10,1130.25,1130.50,1130.25,1130.50,40,0
11/08/2005,06:11,1130.50,1130.50,1130.25,1130.25,1,1
11/08/2005,06:12,1130.50,1130.50,1130.50,1130.50,19,0
11/08/2005,06:13,1130.50,1130.50,1130.50,1130.50,74,0
11/08/2005,06:14,1130.50,1130.50,1130.25,1130.50,68,105
11/08/2005,06:15,1130.25,1130.25,1130.25,1130.25,0,35
11/08/2005,06:16,1130.50,1130.50,1130.50,1130.50,54,0
11/08/2005,06:17,1130.50,1130.50,1130.50,1130.50,2,0
11/08/2005,06:18,1130.50,1130.50,1130.50,1130.50,1,0
11/08/2005,06:19,1130.50,1130.50,1130.50,1130.50,29,0
11/08/2005,06:21,1130.50,1130.50,1130.25,1130.25,130,51
11/08/2005,06:22,1130.50,1130.50,1130.50,1130.50,1,0
11/08/2005,06:23,1130.25,1130.50,1130.25,1130.25,1,62
11/08/2005,06:24,1130.25,1130.25,1130.25,1130.25,0,77
11/08/2005,06:25,1130.25,1130.25,1130.25,1130.25,0,6
11/08/2005,06:26,1130.50,1130.50,1130.50,1130.50,120,0
11/08/2005,06:27,1130.50,1130.50,1130.50,1130.50,35,0
11/08/2005,06:28,1130.50,1130.50,1130.50,1130.50,69,0
11/08/2005,06:29,1130.50,1130.50,1130.25,1130.25,22,232
11/08/2005,06:30,1130.25,1130.25,1129.50,1129.50,105,1060
11/08/2005,06:31,1129.50,1129.50,1129.25,1129.25,0,321
11/08/2005,06:32,1129.25,1129.25,1129.00,1129.00,155,298
11/08/2005,06:33,1129.25,1129.25,1128.75,1129.00,158,120
11/08/2005,06:34,1129.00,1129.00,1129.00,1129.00,0,192
11/08/2005,06:35,1129.00,1129.25,1129.00,1129.00,90,135
11/08/2005,06:36,1129.00,1129.25,1128.75,1128.75,11,280
11/08/2005,06:37,1129.00,1129.00,1128.75,1129.00,212,110
11/08/2005,06:38,1128.75,1129.00,1128.75,1129.00,2,3
11/08/2005,06:39,1128.75,1129.00,1128.75,1128.75,5,301
11/08/2005,06:40,1128.75,1129.00,1128.50,1128.75,146,289
11/08/2005,06:41,1128.75,1129.25,1128.75,1129.25,449,127
11/08/2005,06:42,1129.00,1129.00,1128.75,1128.75,0,96
11/08/2005,06:43,1128.75,1128.75,1128.75,1128.75,0,138
11/08/2005,06:44,1128.50,1128.75,1128.50,1128.50,98,104
11/08/2005,06:45,1128.50,1128.75,1128.50,1128.50,5,167
11/08/2005,06:46,1128.50,1128.75,1128.50,1128.75,103,1
11/08/2005,06:47,1129.00,1129.00,1128.75,1129.00,114,80
11/08/2005,06:48,1129.00,1129.25,1129.00,1129.00,265,15
11/08/2005,06:49,1129.00,1129.25,1129.00,1129.00,3,219
11/08/2005,06:50,1129.00,1129.00,1129.00,1129.00,0,156
11/08/2005,06:51,1129.00,1129.00,1129.00,1129.00,0,57
11/08/2005,06:52,1128.75,1128.75,1128.50,1128.75,8,159
11/08/2005,06:53,1128.75,1128.75,1128.25,1128.50,230,369
11/08/2005,06:54,1128.50,1128.75,1128.50,1128.75,168,0
11/08/2005,06:55,1128.75,1128.75,1128.25,1128.50,104,161
11/08/2005,06:56,1128.25,1128.75,1128.25,1128.25,62,706
11/08/2005,06:57,1128.25,1128.25,1128.00,1128.25,266,52
11/08/2005,06:58,1128.25,1128.50,1128.00,1128.00,82,33
11/08/2005,06:59,1128.25,1128.50,1128.25,1128.25,110,4
11/08/2005,07:00,1128.25,1128.50,1128.25,1128.50,4,2
11/08/2005,07:01,1128.50,1128.50,1128.25,1128.25,37,45
11/08/2005,07:02,1128.25,1128.75,1128.25,1128.75,813,24
11/08/2005,07:03,1128.75,1129.25,1128.75,1129.00,211,84
11/08/2005,07:04,1129.00,1129.00,1128.75,1129.00,3,274
11/08/2005,07:05,1129.00,1129.00,1128.75,1128.75,228,4
11/08/2005,07:06,1128.75,1128.75,1128.75,1128.75,0,91
11/08/2005,07:07,1129.00,1129.00,1128.75,1128.75,1,7
11/08/2005,07:08,1128.75,1129.00,1128.75,1128.75,2,24
11/08/2005,07:09,1128.75,1129.25,1128.75,1129.25,187,10
11/08/2005,07:10,1129.25,1129.50,1129.25,1129.50,343,0
11/08/2005,07:11,1129.25,1129.25,1129.00,1129.00,50,367
11/08/2005,07:12,1129.00,1129.00,1128.75,1129.00,20,6
11/08/2005,07:13,1129.00,1129.25,1129.00,1129.25,9,0
11/08/2005,07:14,1129.00,1129.25,1129.00,1129.00,1,40
11/08/2005,07:15,1128.75,1129.00,1128.75,1129.00,154,7
11/08/2005,07:16,1129.00,1129.00,1129.00,1129.00,185,0
11/08/2005,07:17,1129.00,1129.00,1129.00,1129.00,20,0
11/08/2005,07:18,1129.00,1129.00,1129.00,1129.00,1,0
11/08/2005,07:19,1128.75,1128.75,1128.75,1128.75,0,1
11/08/2005,07:20,1128.75,1128.75,1128.75,1128.75,0,20
11/08/2005,07:21,1128.75,1128.75,1128.75,1128.75,0,11
11/08/2005,07:22,1128.75,1128.75,1128.50,1128.75,61,303
11/08/2005,07:23,1128.75,1128.75,1128.75,1128.75,200,0
11/08/2005,07:24,1128.75,1128.75,1128.25,1128.25,234,638
11/08/2005,07:25,1128.50,1128.50,1128.25,1128.25,99,2
11/08/2005,07:26,1128.50,1128.50,1128.50,1128.50,8,0
11/08/2005,07:27,1128.25,1128.50,1128.25,1128.25,76,103
11/08/2005,07:28,1128.25,1128.50,1128.25,1128.50,168,1
11/08/2005,07:29,1128.50,1128.50,1128.25,1128.50,104,8
11/08/2005,07:30,1128.50,1128.50,1128.25,1128.50,120,4
11/08/2005,07:31,1128.50,1128.75,1128.50,1128.50,82,46
11/08/2005,07:32,1128.75,1128.75,1128.50,1128.50,7,80
11/08/2005,07:33,1128.50,1128.50,1128.50,1128.50,0,11
11/08/2005,07:34,1128.50,1128.50,1128.25,1128.50,135,224
11/08/2005,07:35,1128.50,1128.50,1128.25,1128.50,165,1
11/08/2005,07:36,1128.25,1128.50,1128.25,1128.25,116,231
11/08/2005,07:37,1128.25,1128.50,1128.25,1128.50,4,217
11/08/2005,07:38,1128.25,1128.25,1128.25,1128.25,0,13
11/08/2005,07:39,1128.50,1128.50,1128.25,1128.50,19,1
11/08/2005,07:40,1128.25,1128.25,1128.25,1128.25,0,6
11/08/2005,07:41,1128.25,1128.50,1128.25,1128.50,18,1
11/08/2005,07:42,1128.50,1128.50,1128.25,1128.50,7,50
11/08/2005,07:43,1128.50,1128.50,1128.50,1128.50,185,0
11/08/2005,07:44,1128.50,1128.50,1128.00,1128.00,18,286
11/08/2005,07:45,1128.00,1128.25,1128.00,1128.25,114,405
11/08/2005,07:46,1128.25,1128.50,1128.00,1128.50,357,10
11/08/2005,07:47,1128.50,1128.50,1128.50,1128.50,11,0
11/08/2005,07:48,1128.25,1128.50,1128.25,1128.50,5,10
11/08/2005,07:49,1128.50,1128.50,1128.25,1128.25,27,441
11/08/2005,07:50,1128.25,1128.25,1128.25,1128.25,0,78
11/08/2005,07:51,1128.00,1128.50,1128.00,1128.25,260,27
11/08/2005,07:52,1128.25,1128.25,1127.75,1128.00,186,525
11/08/2005,07:53,1128.25,1128.50,1128.25,1128.25,178,158
11/08/2005,07:54,1128.50,1128.50,1127.75,1127.75,302,1223
11/08/2005,07:55,1127.75,1127.75,1127.50,1127.50,9,590
11/08/2005,07:56,1127.50,1128.00,1127.50,1127.75,233,235
11/08/2005,07:57,1127.75,1128.00,1127.75,1127.75,4,282
11/08/2005,07:58,1127.75,1128.00,1127.75,1128.00,7,14
11/08/2005,07:59,1127.75,1128.00,1127.50,1127.50,15,322
11/08/2005,08:00,1127.50,1127.75,1127.50,1127.75,66,160
11/08/2005,08:01,1127.75,1127.75,1127.50,1127.50,31,54
11/08/2005,08:02,1127.50,1127.50,1126.75,1127.00,288,3385
11/08/2005,08:03,1127.00,1127.00,1126.75,1127.00,430,44
11/08/2005,08:04,1127.00,1127.00,1126.75,1127.00,1019,5
11/08/2005,08:05,1127.00,1127.00,1126.75,1127.00,218,47
11/08/2005,08:06,1126.75,1127.00,1126.75,1127.00,176,14
11/08/2005,08:07,1127.00,1127.00,1126.75,1126.75,185,472
11/08/2005,08:08,1126.75,1127.00,1126.75,1127.00,757,44
11/08/2005,08:09,1127.00,1127.25,1127.00,1127.00,46,2
11/08/2005,08:10,1127.00,1127.25,1127.00,1127.25,61,12
11/08/2005,08:11,1127.25,1127.25,1127.00,1127.25,68,184
11/08/2005,08:12,1127.25,1127.25,1127.00,1127.25,587,27
11/08/2005,08:13,1127.25,1127.50,1127.25,1127.25,25,11
11/08/2005,08:14,1127.25,1127.75,1127.25,1127.75,930,3
11/08/2005,08:15,1127.75,1127.75,1127.25,1127.50,369,255
11/08/2005,08:16,1127.50,1127.50,1127.25,1127.25,62,239
11/08/2005,08:17,1127.25,1127.50,1127.25,1127.50,35,5
11/08/2005,08:18,1127.50,1127.50,1127.25,1127.50,39,4
11/08/2005,08:19,1127.25,1127.75,1127.25,1127.50,302,193
11/08/2005,08:20,1127.50,1127.50,1127.25,1127.50,10,156
11/08/2005,08:21,1127.50,1127.50,1127.25,1127.50,7,19
11/08/2005,08:22,1127.25,1127.50,1127.25,1127.50,76,72
11/08/2005,08:23,1127.50,1127.50,1127.25,1127.50,42,27
11/08/2005,08:24,1127.50,1127.50,1127.50,1127.50,5,0
11/08/2005,08:25,1127.50,1127.50,1127.25,1127.50,80,80
11/08/2005,08:26,1127.50,1127.50,1127.25,1127.50,159,77
11/08/2005,08:27,1127.50,1127.50,1127.00,1127.00,14,318
11/08/2005,08:28,1127.00,1127.25,1126.75,1127.25,168,1217
11/08/2005,08:29,1127.00,1127.25,1127.00,1127.00,48,737
11/08/2005,08:30,1127.00,1127.25,1127.00,1127.25,34,1185
11/08/2005,08:31,1127.00,1127.25,1126.75,1126.75,1312,1466
11/08/2005,08:32,1127.00,1127.25,1126.75,1127.25,1383,355
11/08/2005,08:33,1127.00,1127.25,1126.50,1126.75,1067,1966
11/08/2005,08:34,1126.75,1127.00,1126.50,1126.75,2451,1273
11/08/2005,08:35,1126.75,1127.25,1126.75,1126.75,2836,2387
11/08/2005,08:36,1127.00,1127.00,1126.50,1126.50,3847,2586
11/08/2005,08:37,1126.75,1127.25,1126.50,1127.25,2827,1067
11/08/2005,08:38,1127.00,1127.25,1126.50,1126.50,760,2192
11/08/2005,08:39,1126.50,1126.75,1126.25,1126.25,1433,1875
11/08/2005,08:40,1126.50,1127.00,1126.25,1126.25,2178,1907
11/08/2005,08:41,1126.25,1127.25,1126.00,1127.00,3551,3629
11/08/2005,08:42,1127.00,1127.75,1126.75,1127.50,4819,1409
11/08/2005,08:43,1127.50,1127.75,1127.25,1127.50,1650,823
11/08/2005,08:44,1127.50,1127.50,1126.75,1126.75,1121,2478
11/08/2005,08:45,1127.00,1127.00,1126.25,1126.50,1102,2175
11/08/2005,08:46,1126.50,1126.75,1126.25,1126.25,1011,1356
11/08/2005,08:47,1126.50,1126.75,1126.00,1126.25,1653,3021
11/08/2005,08:48,1126.25,1126.50,1126.00,1126.25,864,4085
11/08/2005,08:49,1126.50,1127.00,1126.25,1126.50,1182,1301
11/08/2005,08:50,1126.50,1126.75,1126.00,1126.00,1204,1319
11/08/2005,08:51,1126.00,1126.25,1125.50,1125.50,1987,4962
11/08/2005,08:52,1125.50,1126.00,1125.50,1125.75,4731,1424
11/08/2005,08:53,1126.00,1126.75,1125.75,1126.25,2994,935
11/08/2005,08:54,1126.25,1126.75,1126.25,1126.25,1190,913
11/08/2005,08:55,1126.50,1126.50,1125.75,1126.25,539,2050
11/08/2005,08:56,1126.00,1126.50,1125.75,1126.50,2378,521
11/08/2005,08:57,1126.50,1126.50,1125.75,1126.00,469,1365
11/08/2005,08:58,1126.00,1126.50,1125.75,1126.25,818,1338
11/08/2005,08:59,1126.25,1126.50,1126.00,1126.25,380,368
11/08/2005,09:00,1126.25,1126.75,1126.00,1126.50,1095,144
11/08/2005,09:01,1126.50,1126.50,1125.75,1125.75,229,1907
11/08/2005,09:02,1126.00,1126.75,1125.75,1126.75,1632,1219
11/08/2005,09:03,1126.50,1127.00,1126.25,1126.75,1601,710
11/08/2005,09:04,1126.75,1127.00,1126.50,1126.50,424,1277
11/08/2005,09:05,1126.50,1127.00,1126.25,1126.75,866,526
11/08/2005,09:06,1126.75,1127.00,1126.50,1126.75,267,367
11/08/2005,09:07,1126.75,1127.75,1126.75,1127.50,3892,1808
11/08/2005,09:08,1127.25,1127.75,1127.25,1127.25,1108,2360
11/08/2005,09:09,1127.25,1127.75,1127.25,1127.50,1541,601
11/08/2005,09:10,1127.50,1127.75,1126.75,1126.75,212,2011
11/08/2005,09:11,1127.00,1127.00,1126.25,1126.25,791,2289
11/08/2005,09:12,1126.25,1126.75,1126.00,1126.50,1814,2317
11/08/2005,09:13,1126.75,1126.75,1126.00,1126.25,916,1550
11/08/2005,09:14,1126.25,1126.75,1126.00,1126.50,2507,2632
11/08/2005,09:15,1126.75,1127.00,1126.50,1126.50,592,789
11/08/2005,09:16,1126.50,1127.00,1126.50,1126.75,923,445
11/08/2005,09:17,1127.00,1127.50,1126.75,1127.25,1331,925
11/08/2005,09:18,1127.25,1127.25,1126.75,1126.75,530,753
11/08/2005,09:19,1126.75,1127.00,1126.50,1126.75,395,686
11/08/2005,09:20,1126.75,1126.75,1126.00,1126.25,1113,1452
11/08/2005,09:21,1126.25,1126.75,1126.25,1126.75,1579,1225
11/08/2005,09:22,1126.50,1127.00,1126.00,1126.25,529,1068
11/08/2005,09:23,1126.50,1126.50,1126.00,1126.00,418,442
11/08/2005,09:24,1126.00,1126.75,1126.00,1126.75,1312,162
11/08/2005,09:25,1126.50,1127.00,1126.25,1126.75,666,459
11/08/2005,09:26,1126.75,1127.25,1126.50,1126.75,983,193
11/08/2005,09:27,1126.75,1127.00,1126.25,1126.50,633,1313
11/08/2005,09:28,1126.50,1126.75,1126.25,1126.25,202,1340
11/08/2005,09:29,1126.25,1126.75,1126.25,1126.75,671,86
11/08/2005,09:30,1126.50,1127.50,1126.50,1127.50,2704,364
11/08/2005,09:31,1127.50,1128.50,1127.50,1128.25,5805,2361
11/08/2005,09:32,1128.25,1128.25,1127.50,1127.75,673,1587
11/08/2005,09:33,1127.75,1128.00,1127.50,1128.00,971,495
11/08/2005,09:34,1128.00,1128.50,1127.50,1128.00,1491,1176
11/08/2005,09:35,1128.00,1128.25,1127.75,1127.75,541,540
11/08/2005,09:36,1127.75,1128.25,1127.50,1127.50,198,986
11/08/2005,09:37,1127.50,1128.00,1127.25,1127.75,952,1313
11/08/2005,09:38,1127.75,1128.25,1127.75,1128.00,1770,441
11/08/2005,09:39,1128.00,1128.25,1127.50,1127.75,326,948
11/08/2005,09:40,1127.75,1128.00,1127.25,1127.50,604,832
11/08/2005,09:41,1127.50,1127.75,1127.25,1127.50,145,637
11/08/2005,09:42,1127.50,1127.75,1127.25,1127.75,699,315
11/08/2005,09:43,1127.75,1128.75,1127.50,1128.25,2424,718
11/08/2005,09:44,1128.50,1128.50,1128.00,1128.00,618,301
11/08/2005,09:45,1128.00,1128.25,1127.25,1127.25,343,3538
11/08/2005,09:46,1127.25,1127.50,1126.75,1127.00,623,2040
11/08/2005,09:47,1127.00,1127.25,1126.75,1127.25,2474,390
11/08/2005,09:48,1127.00,1127.25,1126.75,1127.00,414,836
11/08/2005,09:49,1127.00,1127.25,1126.75,1127.25,344,643
11/08/2005,09:50,1127.00,1127.50,1127.00,1127.50,2878,1217
11/08/2005,09:51,1127.25,1127.50,1127.00,1127.25,344,183
11/08/2005,09:52,1127.25,1127.50,1127.25,1127.25,26,47
11/08/2005,09:53,1127.25,1127.50,1127.00,1127.00,120,215
11/08/2005,09:54,1127.00,1127.25,1126.75,1127.00,321,554
11/08/2005,09:55,1127.00,1128.00,1127.00,1127.25,1178,933
11/08/2005,09:56,1127.25,1127.25,1126.75,1127.00,226,655
11/08/2005,09:57,1127.00,1127.25,1126.50,1127.00,610,1809
11/08/2005,09:58,1126.75,1127.00,1126.75,1126.75,35,91
11/08/2005,09:59,1127.00,1127.25,1126.75,1127.00,604,244
11/08/2005,10:00,1126.75,1127.00,1126.50,1126.75,161,617
11/08/2005,10:01,1126.75,1127.25,1126.50,1127.00,797,576
11/08/2005,10:02,1127.00,1127.75,1127.00,1127.25,1201,174
11/08/2005,10:03,1127.50,1127.75,1127.50,1127.50,108,467
11/08/2005,10:04,1127.50,1127.75,1126.75,1126.75,988,1016
11/08/2005,10:05,1126.75,1127.00,1126.50,1127.00,137,559
11/08/2005,10:06,1126.75,1127.50,1126.75,1127.25,614,136
11/08/2005,10:07,1127.25,1127.50,1127.00,1127.25,17,305
11/08/2005,10:08,1127.25,1127.25,1126.50,1127.25,558,1764
11/08/2005,10:09,1127.25,1127.25,1127.00,1127.00,838,104
11/08/2005,10:10,1127.00,1128.00,1126.75,1128.00,2431,372
11/08/2005,10:11,1128.25,1128.50,1127.50,1127.75,812,2203
11/08/2005,10:12,1127.50,1127.75,1127.00,1127.00,333,630
11/08/2005,10:13,1127.00,1127.50,1126.50,1127.25,1212,1445
11/08/2005,10:14,1127.25,1127.25,1127.00,1127.00,191,336
11/08/2005,10:15,1127.00,1128.00,1127.00,1127.25,1377,381
11/08/2005,10:16,1127.50,1127.75,1127.25,1127.50,498,158
11/08/2005,10:17,1127.75,1128.00,1127.25,1127.75,915,391
11/08/2005,10:18,1127.75,1128.50,1127.50,1128.25,1482,674
11/08/2005,10:19,1128.00,1128.25,1127.75,1128.00,225,390
11/08/2005,10:20,1128.25,1128.50,1128.00,1128.25,479,378
11/08/2005,10:21,1128.00,1129.25,1128.00,1129.00,5536,1000
11/08/2005,10:22,1129.00,1129.50,1128.75,1129.25,2339,1909
11/08/2005,10:23,1129.25,1129.50,1128.75,1129.25,568,1656
11/08/2005,10:24,1129.25,1129.50,1128.75,1129.00,1464,1024
11/08/2005,10:25,1129.00,1129.50,1129.00,1129.25,789,517
11/08/2005,10:26,1129.25,1129.25,1128.50,1128.50,799,1520
11/08/2005,10:27,1128.50,1129.25,1128.50,1129.00,892,574
11/08/2005,10:28,1129.00,1129.00,1128.75,1128.75,553,480
11/08/2005,10:29,1129.00,1129.25,1128.75,1129.00,346,134
11/08/2005,10:30,1129.25,1129.25,1128.75,1129.00,24,544
11/08/2005,10:31,1129.00,1129.50,1128.75,1128.75,1470,1161
11/08/2005,10:32,1128.75,1129.00,1128.50,1128.75,499,983
11/08/2005,10:33,1128.75,1128.75,1128.25,1128.50,1193,1151
11/08/2005,10:34,1128.25,1128.75,1128.25,1128.50,367,696
11/08/2005,10:35,1128.50,1128.75,1128.25,1128.50,396,454
11/08/2005,10:36,1128.50,1128.75,1128.25,1128.50,123,529
11/08/2005,10:37,1128.50,1128.75,1128.25,1128.75,840,49
11/08/2005,10:38,1128.50,1129.00,1128.50,1128.50,607,198
11/08/2005,10:39,1128.50,1128.75,1128.25,1128.50,294,352
11/08/2005,10:40,1128.50,1128.50,1128.25,1128.25,382,179
11/08/2005,10:41,1128.50,1128.75,1128.25,1128.50,275,197
11/08/2005,10:42,1128.50,1128.75,1128.50,1128.75,18,69
11/08/2005,10:43,1128.50,1128.75,1128.50,1128.75,52,438
11/08/2005,10:44,1128.75,1129.50,1128.50,1129.25,1431,311
11/08/2005,10:45,1129.25,1129.50,1129.00,1129.25,326,226
11/08/2005,10:46,1129.50,1129.75,1129.25,1129.25,806,885
11/08/2005,10:47,1129.25,1129.75,1129.25,1129.50,871,341
11/08/2005,10:48,1129.50,1129.75,1129.25,1129.50,685,360
11/08/2005,10:49,1129.50,1130.00,1129.25,1130.00,1615,798
11/08/2005,10:50,1129.75,1130.75,1129.75,1130.50,4814,3099
11/08/2005,10:51,1130.50,1130.75,1130.25,1130.50,1389,1730
11/08/2005,10:52,1130.25,1130.75,1130.00,1130.50,1034,1081
11/08/2005,10:53,1130.25,1131.25,1130.25,1131.00,3025,731
11/08/2005,10:54,1131.00,1131.50,1130.75,1130.75,3881,2377
11/08/2005,10:55,1130.75,1131.00,1130.25,1130.50,1730,2574
11/08/2005,10:56,1130.50,1131.00,1130.25,1130.50,456,1658
11/08/2005,10:57,1130.50,1130.75,1130.25,1130.50,330,1350
11/08/2005,10:58,1130.50,1130.50,1130.25,1130.25,465,57
11/08/2005,10:59,1130.25,1130.50,1130.25,1130.25,497,56
11/08/2005,11:00,1130.50,1130.75,1130.25,1130.75,665,22
11/08/2005,11:01,1130.75,1130.75,1130.25,1130.25,601,551
11/08/2005,11:02,1130.25,1130.50,1129.75,1129.75,1301,2032
11/08/2005,11:03,1129.75,1130.25,1129.75,1130.00,342,487
11/08/2005,11:04,1130.00,1130.25,1129.75,1130.00,291,23
11/08/2005,11:05,1130.25,1130.25,1130.00,1130.25,298,66
11/08/2005,11:06,1130.25,1130.25,1130.00,1130.25,135,113
11/08/2005,11:07,1130.25,1130.50,1130.00,1130.50,587,70
11/08/2005,11:08,1130.50,1130.50,1130.00,1130.00,78,297
11/08/2005,11:09,1130.25,1130.25,1129.75,1130.00,110,220
11/08/2005,11:10,1130.00,1130.25,1129.75,1130.25,268,33
11/08/2005,11:11,1130.00,1130.50,1130.00,1130.00,194,404
11/08/2005,11:12,1130.00,1130.25,1130.00,1130.00,31,584
11/08/2005,11:13,1130.25,1130.25,1130.00,1130.25,21,656
11/08/2005,11:14,1130.25,1130.25,1130.00,1130.25,271,17
11/08/2005,11:15,1130.00,1130.00,1129.25,1129.25,27,2260
11/08/2005,11:16,1129.50,1129.75,1129.25,1129.75,635,94
11/08/2005,11:17,1129.75,1129.75,1129.50,1129.75,333,54
11/08/2005,11:18,1129.75,1130.00,1129.50,1129.75,75,39
11/08/2005,11:19,1129.75,1129.75,1129.50,1129.50,16,32
11/08/2005,11:20,1129.50,1129.50,1129.25,1129.25,57,1118
11/08/2005,11:21,1129.25,1129.50,1129.25,1129.50,95,1842
11/08/2005,11:22,1129.50,1129.50,1129.25,1129.50,41,121
11/08/2005,11:23,1129.25,1129.50,1129.25,1129.50,61,53
11/08/2005,11:24,1129.50,1129.50,1129.25,1129.50,50,12
11/08/2005,11:25,1129.50,1129.50,1129.25,1129.50,47,76
11/08/2005,11:26,1129.25,1129.75,1129.25,1129.75,964,54
11/08/2005,11:27,1129.75,1130.00,1129.50,1129.75,1368,378
11/08/2005,11:28,1130.00,1130.25,1129.75,1130.25,603,84
11/08/2005,11:29,1130.25,1130.50,1130.00,1130.25,572,558
11/08/2005,11:30,1130.25,1130.25,1129.75,1130.00,388,331
11/08/2005,11:31,1130.25,1130.50,1130.00,1130.25,1238,216
11/08/2005,11:32,1130.00,1130.25,1130.00,1130.25,21,600
11/08/2005,11:33,1130.00,1130.75,1130.00,1130.25,1115,1030
11/08/2005,11:34,1130.25,1130.25,1130.00,1130.25,17,357
11/08/2005,11:35,1130.00,1130.25,1129.75,1129.75,94,246
11/08/2005,11:36,1129.75,1130.00,1129.25,1129.25,299,1248
11/08/2005,11:37,1129.50,1129.75,1129.50,1129.50,206,190
11/08/2005,11:38,1129.75,1129.75,1129.50,1129.50,13,92
11/08/2005,11:39,1129.50,1129.75,1129.25,1129.25,14,446
11/08/2005,11:40,1129.25,1129.50,1129.25,1129.25,61,54
11/08/2005,11:41,1129.50,1129.50,1129.25,1129.50,274,41
11/08/2005,11:42,1129.50,1129.50,1129.25,1129.25,21,27
11/08/2005,11:43,1129.25,1129.50,1129.00,1129.00,22,2103
11/08/2005,11:44,1129.00,1129.25,1129.00,1129.00,72,228
11/08/2005,11:45,1129.00,1129.50,1129.00,1129.50,601,169
11/08/2005,11:46,1129.50,1129.50,1129.25,1129.50,209,61
11/08/2005,11:47,1129.50,1129.50,1129.25,1129.25,20,11
11/08/2005,11:48,1129.25,1129.75,1129.25,1129.75,319,3
11/08/2005,11:49,1129.75,1129.75,1129.50,1129.75,13,38
11/08/2005,11:50,1129.75,1129.75,1129.25,1129.25,27,499
11/08/2005,11:51,1129.50,1129.50,1129.00,1129.25,74,331
11/08/2005,11:52,1129.25,1129.50,1129.00,1129.25,129,85
11/08/2005,11:53,1129.00,1129.25,1128.75,1129.00,143,871
11/08/2005,11:54,1129.00,1129.00,1128.00,1128.75,1301,2754
11/08/2005,11:55,1128.75,1128.75,1128.50,1128.50,29,47
11/08/2005,11:56,1128.50,1129.00,1128.50,1129.00,463,66
11/08/2005,11:57,1128.75,1129.00,1128.75,1128.75,80,403
11/08/2005,11:58,1129.00,1129.00,1128.75,1129.00,10,28
11/08/2005,11:59,1129.00,1129.25,1128.75,1129.25,1072,34
11/08/2005,12:00,1129.25,1130.25,1129.25,1130.00,2178,664
11/08/2005,12:01,1129.75,1130.00,1129.50,1129.75,31,502
11/08/2005,12:02,1129.50,1129.50,1128.75,1128.75,17,925
11/08/2005,12:03,1128.75,1129.25,1128.75,1129.00,569,57
11/08/2005,12:04,1129.00,1129.25,1129.00,1129.25,282,97
11/08/2005,12:05,1129.50,1129.50,1129.25,1129.50,131,16
11/08/2005,12:06,1129.50,1129.50,1129.00,1129.00,16,133
11/08/2005,12:07,1129.00,1129.25,1129.00,1129.25,52,134
11/08/2005,12:08,1129.00,1129.00,1128.75,1129.00,143,144
11/08/2005,12:09,1128.75,1129.00,1128.50,1128.75,221,366
11/08/2005,12:10,1128.75,1128.75,1128.00,1128.00,225,2659
11/08/2005,12:11,1128.00,1128.25,1127.50,1127.75,492,1417
11/08/2005,12:12,1127.75,1128.00,1127.50,1127.75,673,299
11/08/2005,12:13,1127.75,1128.00,1127.25,1127.50,651,2189
11/08/2005,12:14,1127.50,1127.50,1127.25,1127.50,190,68
11/08/2005,12:15,1127.50,1127.75,1127.25,1127.75,804,16
11/08/2005,12:16,1127.75,1127.75,1127.25,1127.50,264,248
11/08/2005,12:17,1127.50,1127.50,1127.00,1127.25,109,1363
11/08/2005,12:18,1127.25,1127.75,1127.00,1127.75,1295,1109
11/08/2005,12:19,1127.75,1127.75,1127.50,1127.75,338,42
11/08/2005,12:20,1127.75,1128.00,1127.25,1127.75,820,455
11/08/2005,12:21,1127.75,1127.75,1127.50,1127.50,14,140
11/08/2005,12:22,1127.75,1128.00,1127.75,1128.00,294,82
11/08/2005,12:23,1127.75,1128.00,1127.50,1127.75,446,603
11/08/2005,12:24,1128.00,1128.25,1127.75,1128.00,539,205
11/08/2005,12:25,1128.00,1128.00,1127.75,1128.00,31,171
11/08/2005,12:26,1128.00,1128.00,1127.75,1128.00,14,5
11/08/2005,12:27,1128.00,1128.25,1128.00,1128.25,1154,17
11/08/2005,12:28,1128.25,1128.25,1128.00,1128.00,88,221
11/08/2005,12:29,1128.00,1129.00,1128.00,1128.75,1494,282
11/08/2005,12:30,1128.75,1128.75,1128.50,1128.50,510,75
11/08/2005,12:31,1128.75,1129.25,1128.75,1128.75,1405,440
11/08/2005,12:32,1128.75,1129.00,1128.25,1128.25,269,1052
11/08/2005,12:33,1128.25,1128.75,1128.25,1128.50,72,136
11/08/2005,12:34,1128.50,1128.75,1128.25,1128.75,322,9
11/08/2005,12:35,1128.50,1128.75,1128.25,1128.25,9,254
11/08/2005,12:36,1128.50,1128.50,1128.25,1128.25,48,68
11/08/2005,12:37,1128.25,1128.75,1128.25,1128.75,227,512
11/08/2005,12:38,1128.50,1128.75,1128.50,1128.50,14,40
11/08/2005,12:39,1128.50,1128.75,1128.50,1128.50,14,52
11/08/2005,12:40,1128.75,1129.00,1128.50,1128.75,496,175
11/08/2005,12:41,1128.75,1128.75,1128.50,1128.75,53,3
11/08/2005,12:42,1128.50,1128.75,1128.50,1128.75,24,25
11/08/2005,12:43,1128.50,1128.75,1127.75,1128.00,313,779
11/08/2005,12:44,1128.00,1128.25,1127.75,1128.00,380,108
11/08/2005,12:45,1128.00,1128.25,1128.00,1128.25,52,6
11/08/2005,12:46,1128.00,1128.50,1128.00,1128.25,521,101
11/08/2005,12:47,1128.25,1128.50,1128.00,1128.25,129,94
11/08/2005,12:48,1128.25,1128.50,1128.25,1128.25,13,208
11/08/2005,12:49,1128.25,1128.25,1128.00,1128.00,26,121
11/08/2005,12:50,1128.25,1128.25,1128.00,1128.00,7,583
11/08/2005,12:51,1128.00,1128.00,1127.25,1127.75,1438,1658
11/08/2005,12:52,1127.50,1127.75,1127.25,1127.25,677,1620
11/08/2005,12:53,1127.50,1127.50,1127.25,1127.50,472,189
11/08/2005,12:54,1127.50,1127.75,1127.25,1127.50,103,144
11/08/2005,12:55,1127.50,1127.75,1127.25,1127.50,207,191
11/08/2005,12:56,1127.75,1127.75,1127.00,1127.25,714,927
11/08/2005,12:57,1127.25,1128.25,1127.25,1128.00,1750,669
11/08/2005,12:58,1128.00,1128.00,1127.75,1127.75,131,777
11/08/2005,12:59,1127.75,1127.75,1127.50,1127.75,244,22
11/08/2005,13:00,1127.75,1128.00,1127.75,1127.75,234,71
11/08/2005,13:01,1127.75,1128.25,1127.75,1128.00,349,87
11/08/2005,13:02,1127.75,1128.00,1127.75,1128.00,157,40
11/08/2005,13:03,1127.75,1128.00,1127.75,1128.00,22,4
11/08/2005,13:04,1127.75,1128.25,1127.75,1128.00,285,327
11/08/2005,13:05,1128.00,1128.25,1128.00,1128.00,1,46
11/08/2005,13:06,1128.25,1128.75,1128.00,1128.50,1231,338
11/08/2005,13:07,1128.50,1129.00,1128.50,1129.00,921,718
11/08/2005,13:08,1129.00,1129.25,1128.50,1128.75,559,488
11/08/2005,13:09,1128.75,1129.00,1128.50,1128.75,240,351
11/08/2005,13:10,1128.75,1129.00,1128.50,1128.75,124,33
11/08/2005,13:11,1128.75,1129.00,1128.50,1129.00,278,467
11/08/2005,13:12,1128.75,1129.00,1128.50,1128.75,217,454
11/08/2005,13:13,1128.75,1129.00,1128.25,1128.50,45,574
11/08/2005,13:14,1128.25,1129.00,1128.25,1128.75,678,317
11/08/2005,13:15,1128.50,1129.50,1128.50,1129.50,2424,63
11/08/2005,13:16,1129.50,1129.50,1128.75,1129.00,265,971
11/08/2005,13:17,1129.00,1129.00,1128.50,1128.50,225,274
11/08/2005,13:18,1128.50,1128.75,1128.25,1128.75,331,403
11/08/2005,13:19,1128.75,1128.75,1128.25,1128.25,510,483
11/08/2005,13:20,1128.25,1128.50,1128.25,1128.50,34,23
11/08/2005,13:21,1128.50,1128.75,1128.25,1128.50,175,14
11/08/2005,13:22,1128.75,1128.75,1128.25,1128.50,13,173
11/08/2005,13:23,1128.50,1128.75,1128.25,1128.25,131,102
11/08/2005,13:24,1128.50,1128.75,1128.50,1128.75,115,3
11/08/2005,13:25,1128.75,1128.75,1128.00,1128.00,22,682
11/08/2005,13:26,1128.00,1128.50,1127.75,1128.25,829,1047
11/08/2005,13:27,1128.25,1128.50,1128.00,1128.50,464,38
11/08/2005,13:28,1128.50,1128.75,1128.25,1128.25,26,173
11/08/2005,13:29,1128.25,1128.50,1128.25,1128.50,146,5
11/08/2005,13:30,1128.50,1129.25,1128.25,1128.50,1078,631
11/08/2005,13:31,1128.50,1128.75,1128.25,1128.50,296,75
11/08/2005,13:32,1128.50,1128.50,1128.25,1128.25,37,9
11/08/2005,13:33,1128.25,1128.50,1127.50,1127.75,98,1383
11/08/2005,13:34,1128.00,1128.25,1127.75,1128.00,743,198
11/08/2005,13:35,1128.00,1128.25,1127.75,1127.75,247,631
11/08/2005,13:36,1127.50,1128.00,1127.50,1128.00,765,112
11/08/2005,13:37,1127.75,1128.00,1127.75,1128.00,24,328
11/08/2005,13:38,1127.75,1127.75,1127.25,1127.75,534,1129
11/08/2005,13:39,1127.75,1128.50,1127.50,1128.25,1350,455
11/08/2005,13:40,1128.25,1128.75,1128.00,1128.25,517,363
11/08/2005,13:41,1128.25,1128.50,1128.25,1128.25,11,34
11/08/2005,13:42,1128.50,1128.50,1128.25,1128.50,519,54
11/08/2005,13:43,1128.50,1128.50,1128.00,1128.25,98,207
11/08/2005,13:44,1128.00,1128.25,1128.00,1128.25,95,642
11/08/2005,13:45,1128.25,1128.25,1128.00,1128.00,254,82
11/08/2005,13:46,1128.25,1128.25,1128.00,1128.25,13,118
11/08/2005,13:47,1128.00,1128.75,1128.00,1128.75,772,87
11/08/2005,13:48,1128.75,1129.25,1128.50,1129.25,1937,107
11/08/2005,13:49,1129.00,1129.25,1128.75,1129.00,255,536
11/08/2005,13:50,1128.75,1129.25,1128.75,1128.75,723,222
11/08/2005,13:51,1129.00,1129.00,1128.75,1128.75,122,714
11/08/2005,13:52,1128.75,1129.00,1128.75,1128.75,14,27
11/08/2005,13:53,1128.75,1128.75,1128.50,1128.50,174,726
11/08/2005,13:54,1128.50,1128.75,1128.25,1128.50,85,138
11/08/2005,13:55,1128.50,1128.75,1128.25,1128.75,238,10
11/08/2005,13:56,1128.50,1128.75,1128.50,1128.50,29,23
11/08/2005,13:57,1128.50,1128.75,1128.00,1128.00,56,484
11/08/2005,13:58,1128.00,1128.50,1128.00,1128.25,276,64
11/08/2005,13:59,1128.50,1128.50,1128.25,1128.25,7,15
11/08/2005,14:00,1128.25,1128.50,1128.00,1128.50,130,243
11/08/2005,14:01,1128.25,1128.75,1128.25,1128.75,929,32
11/08/2005,14:02,1128.75,1129.00,1128.50,1128.75,295,465
11/08/2005,14:03,1128.75,1129.50,1128.75,1129.25,1856,631
11/08/2005,14:04,1129.25,1129.50,1129.00,1129.25,684,328
11/08/2005,14:05,1129.00,1129.25,1128.50,1128.75,238,721
11/08/2005,14:06,1128.75,1129.25,1128.75,1128.75,627,254
11/08/2005,14:07,1128.75,1128.75,1128.00,1128.25,282,1171
11/08/2005,14:08,1128.25,1129.00,1128.25,1129.00,1361,190
11/08/2005,14:09,1128.75,1129.00,1128.50,1129.00,463,213
11/08/2005,14:10,1128.75,1129.00,1128.75,1128.75,279,187
11/08/2005,14:11,1128.75,1129.00,1128.75,1128.75,11,8
11/08/2005,14:12,1128.75,1128.75,1128.50,1128.50,161,255
11/08/2005,14:13,1128.50,1129.75,1128.50,1129.75,3444,398
11/08/2005,14:14,1129.75,1130.25,1129.50,1130.00,1748,2506
11/08/2005,14:15,1130.00,1130.00,1129.75,1130.00,2318,239
11/08/2005,14:16,1130.00,1130.25,1129.75,1130.00,1963,2153
11/08/2005,14:17,1130.00,1130.00,1129.25,1129.25,185,1124
11/08/2005,14:18,1129.25,1129.75,1129.25,1129.50,548,308
11/08/2005,14:19,1129.50,1130.50,1129.25,1130.25,2628,485
11/08/2005,14:20,1130.25,1130.50,1129.75,1130.00,467,747
11/08/2005,14:21,1130.00,1130.00,1129.75,1129.75,444,8
11/08/2005,14:22,1130.00,1130.25,1129.75,1130.00,241,328
11/08/2005,14:23,1130.00,1130.25,1129.75,1130.00,84,218
11/08/2005,14:24,1130.25,1130.50,1130.00,1130.25,788,168
11/08/2005,14:25,1130.25,1130.50,1130.00,1130.00,458,127
11/08/2005,14:26,1130.00,1130.25,1129.50,1129.50,35,1195
11/08/2005,14:27,1129.50,1130.00,1129.50,1129.75,430,706
11/08/2005,14:28,1129.50,1129.75,1129.25,1129.75,831,227
11/08/2005,14:29,1129.50,1130.00,1129.50,1129.50,548,440
11/08/2005,14:30,1129.75,1130.25,1129.75,1130.25,1228,122
11/08/2005,14:31,1130.00,1130.25,1130.00,1130.00,389,111
11/08/2005,14:32,1130.00,1130.25,1130.00,1130.00,8,847
11/08/2005,14:33,1130.00,1130.25,1129.50,1129.75,327,504
11/08/2005,14:34,1129.50,1129.75,1129.50,1129.50,36,35
11/08/2005,14:35,1129.75,1130.50,1129.50,1130.00,1521,612
11/08/2005,14:36,1130.00,1130.00,1129.75,1129.75,11,232
11/08/2005,14:37,1130.00,1130.00,1129.50,1129.75,41,149
11/08/2005,14:38,1129.75,1129.75,1129.25,1129.50,481,627
11/08/2005,14:39,1129.25,1129.50,1129.00,1129.25,147,909
11/08/2005,14:40,1129.25,1129.50,1129.00,1129.25,778,148
11/08/2005,14:41,1129.25,1129.25,1129.00,1129.25,188,1618
11/08/2005,14:42,1129.00,1129.25,1129.00,1129.00,7,568
11/08/2005,14:43,1129.25,1129.25,1128.75,1128.75,34,1056
11/08/2005,14:44,1128.75,1129.00,1128.25,1128.25,594,1362
11/08/2005,14:45,1128.25,1128.50,1128.00,1128.00,603,1722
11/08/2005,14:46,1128.00,1128.25,1127.75,1128.25,290,823
11/08/2005,14:47,1128.00,1128.50,1128.00,1128.25,725,414
11/08/2005,14:48,1128.25,1128.25,1127.75,1127.75,188,576
11/08/2005,14:49,1128.00,1128.25,1127.75,1127.75,746,570
11/08/2005,14:50,1128.00,1128.00,1127.50,1127.75,867,1833
11/08/2005,14:51,1127.75,1128.25,1127.75,1128.00,995,432
11/08/2005,14:52,1128.00,1128.25,1127.75,1128.00,503,1030
11/08/2005,14:53,1128.25,1128.75,1128.00,1128.50,2287,356
11/08/2005,14:54,1128.50,1128.50,1128.25,1128.50,573,76
11/08/2005,14:55,1128.50,1128.50,1128.00,1128.00,126,1330
11/08/2005,14:56,1128.00,1128.25,1128.00,1128.25,160,61
11/08/2005,14:57,1128.25,1128.25,1127.75,1128.00,242,885
11/08/2005,14:58,1128.00,1128.25,1127.75,1128.00,911,390
11/08/2005,14:59,1128.00,1128.25,1127.75,1128.00,1641,941
11/08/2005,15:00,1128.00,1128.25,1127.75,1128.00,772,1042
11/08/2005,15:01,1128.00,1128.50,1127.75,1128.25,3189,2023
11/08/2005,15:02,1128.50,1128.75,1128.25,1128.75,1922,604
11/08/2005,15:03,1128.75,1128.75,1128.25,1128.50,324,1225
11/08/2005,15:04,1128.50,1128.50,1128.25,1128.50,357,203
11/08/2005,15:05,1128.50,1128.50,1128.25,1128.50,830,135
11/08/2005,15:06,1128.50,1129.25,1128.50,1129.25,2282,120
11/08/2005,15:07,1129.00,1129.50,1129.00,1129.00,662,864
11/08/2005,15:08,1129.00,1129.25,1129.00,1129.25,243,298
11/08/2005,15:09,1129.00,1129.25,1128.75,1129.00,545,738
11/08/2005,15:10,1129.25,1129.50,1129.00,1129.50,971,613
11/08/2005,15:11,1129.50,1129.50,1129.00,1129.25,110,765
11/08/2005,15:12,1129.00,1129.50,1129.00,1129.25,685,659
11/08/2005,15:13,1129.25,1129.50,1129.00,1129.25,576,249
11/08/2005,15:14,1129.25,1129.50,1129.00,1129.50,550,897
11/08/2005,15:15,1129.50,1130.00,1129.25,1129.75,4051,1016
11/08/2005,15:31,1129.50,1129.75,1129.50,1129.50,213,262
11/08/2005,15:32,1129.50,1129.50,1129.25,1129.50,53,117
11/08/2005,15:33,1129.50,1129.50,1129.25,1129.25,26,3
11/08/2005,15:34,1129.50,1129.50,1129.50,1129.50,121,0
11/08/2005,15:36,1129.25,1129.25,1129.25,1129.25,0,20
11/08/2005,15:38,1129.50,1129.50,1129.50,1129.50,84,0
11/08/2005,15:39,1129.25,1129.50,1129.25,1129.50,40,328
11/08/2005,15:42,1129.50,1129.50,1129.50,1129.50,1,0
11/08/2005,15:43,1129.50,1129.50,1129.50,1129.50,1,0
11/08/2005,15:44,1129.50,1129.50,1129.50,1129.50,66,0
11/08/2005,15:45,1129.50,1129.50,1129.50,1129.50,5,0
11/08/2005,15:46,1129.25,1129.25,1129.25,1129.25,0,24
11/08/2005,15:47,1129.25,1129.25,1129.25,1129.25,0,5
11/08/2005,15:48,1129.50,1129.50,1129.25,1129.50,12,3
11/08/2005,15:49,1129.50,1129.50,1129.25,1129.50,31,5
11/08/2005,15:50,1129.50,1129.50,1129.50,1129.50,15,0
11/08/2005,15:51,1129.50,1129.75,1129.50,1129.50,109,5
11/08/2005,15:52,1129.50,1129.50,1129.50,1129.50,0,104
11/08/2005,15:53,1129.50,1129.75,1129.50,1129.50,1,65
11/08/2005,15:54,1129.50,1129.50,1129.50,1129.50,0,5
11/08/2005,15:55,1129.50,1129.50,1129.50,1129.50,0,4
11/08/2005,15:57,1129.75,1129.75,1129.50,1129.50,5,7
11/08/2005,15:58,1129.75,1129.75,1129.75,1129.75,1,0
11/08/2005,15:59,1129.75,1129.75,1129.75,1129.75,1,0
11/08/2005,16:00,1129.50,1129.50,1129.50,1129.50,0,8
11/08/2005,17:03,1129.75,1129.75,1129.25,1129.25,2,109
11/08/2005,17:04,1129.50,1129.50,1129.25,1129.50,3,63
11/08/2005,17:05,1129.50,1129.50,1129.50,1129.50,3,0
11/08/2005,17:07,1129.50,1129.50,1129.50,1129.50,2,0
11/08/2005,17:12,1129.50,1129.50,1129.50,1129.50,11,0
11/08/2005,17:14,1129.25,1129.25,1129.25,1129.25,0,4
11/08/2005,17:15,1129.25,1129.25,1129.25,1129.25,0,55
11/08/2005,17:16,1129.25,1129.25,1129.00,1129.25,62,6
11/08/2005,17:17,1129.50,1129.50,1129.50,1129.50,20,0
11/08/2005,17:18,1129.50,1129.50,1129.50,1129.50,5,0
11/08/2005,17:20,1129.50,1129.50,1129.50,1129.50,1,0
11/08/2005,17:24,1129.25,1129.25,1129.25,1129.25,0,1
11/08/2005,17:29,1129.50,1129.50,1129.50,1129.50,1,0
11/08/2005,17:32,1129.50,1129.50,1129.50,1129.50,5,0
11/08/2005,17:33,1129.50,1129.50,1129.50,1129.50,13,0
11/08/2005,17:38,1129.50,1129.50,1129.50,1129.50,8,0
11/08/2005,17:43,1129.25,1129.25,1129.25,1129.25,0,3
11/08/2005,17:46,1129.25,1129.25,1129.25,1129.25,0,38
11/08/2005,17:58,1129.25,1129.25,1129.25,1129.25,0,3
11/08/2005,18:01,1129.25,1129.25,1129.25,1129.25,0,1
11/08/2005,18:02,1129.50,1129.50,1129.50,1129.50,1,0
11/08/2005,18:03,1129.25,1129.25,1129.25,1129.25,0,45
11/08/2005,18:05,1129.25,1129.25,1129.25,1129.25,0,13
11/08/2005,18:06,1129.25,1129.25,1129.25,1129.25,0,5
11/08/2005,18:07,1129.25,1129.25,1129.00,1129.00,0,4
11/08/2005,18:08,1129.00,1129.00,1128.75,1128.75,0,428
11/08/2005,18:09,1128.75,1128.75,1128.25,1128.50,13,165
11/08/2005,18:10,1128.50,1128.50,1128.25,1128.25,13,1
11/08/2005,18:11,1128.25,1128.50,1128.25,1128.50,43,39
11/08/2005,18:12,1128.50,1128.50,1128.50,1128.50,90,0
11/08/2005,18:13,1128.75,1128.75,1128.75,1128.75,14,0
11/08/2005,18:14,1128.75,1128.75,1128.75,1128.75,35,0
11/08/2005,18:15,1128.50,1128.50,1128.50,1128.50,0,51
11/08/2005,18:17,1128.50,1128.50,1128.50,1128.50,0,34
11/08/2005,18:18,1128.50,1128.75,1128.25,1128.75,13,6
11/08/2005,18:20,1128.75,1128.75,1128.75,1128.75,1,0
11/08/2005,18:21,1128.75,1128.75,1128.50,1128.50,1,5
11/08/2005,18:22,1128.50,1128.50,1128.50,1128.50,0,2
11/08/2005,18:23,1128.50,1128.75,1128.50,1128.50,1,30
11/08/2005,18:24,1128.50,1128.50,1128.50,1128.50,0,2
11/08/2005,18:26,1128.50,1128.50,1128.50,1128.50,0,2
11/08/2005,18:27,1128.75,1128.75,1128.75,1128.75,65,0
11/08/2005,18:29,1128.75,1128.75,1128.75,1128.75,3,0
11/08/2005,18:30,1128.75,1128.75,1128.75,1128.75,1,0
11/08/2005,18:31,1128.75,1128.75,1128.75,1128.75,5,0
11/08/2005,18:35,1128.75,1128.75,1128.75,1128.75,1,0
11/08/2005,18:39,1128.75,1128.75,1128.75,1128.75,2,0
11/08/2005,18:41,1129.00,1129.00,1129.00,1129.00,1,0
11/08/2005,18:42,1128.75,1128.75,1128.75,1128.75,0,31
11/08/2005,18:43,1128.75,1128.75,1128.75,1128.75,0,6
11/08/2005,18:44,1128.75,1128.75,1128.75,1128.75,0,3
11/08/2005,18:46,1128.75,1128.75,1128.75,1128.75,0,2
11/08/2005,18:47,1128.75,1128.75,1128.75,1128.75,0,1
11/08/2005,18:49,1128.75,1128.75,1128.75,1128.75,0,1
11/08/2005,18:50,1128.50,1128.50,1128.50,1128.50,0,5
11/08/2005,18:51,1128.50,1128.50,1128.50,1128.50,0,4
11/08/2005,18:53,1128.75,1128.75,1128.50,1128.50,1,1
11/08/2005,18:54,1128.75,1128.75,1128.75,1128.75,3,0
11/08/2005,18:55,1128.75,1128.75,1128.75,1128.75,5,0
11/08/2005,18:56,1128.75,1129.00,1128.75,1129.00,15,0
11/08/2005,18:57,1128.50,1129.00,1128.50,1129.00,1,15
11/08/2005,18:59,1129.00,1129.00,1129.00,1129.00,5,0
11/08/2005,19:00,1129.00,1129.00,1129.00,1129.00,8,0
11/08/2005,19:01,1129.00,1129.00,1128.75,1128.75,3,14
11/08/2005,19:02,1128.75,1129.00,1128.75,1129.00,3,6
11/08/2005,19:05,1128.75,1128.75,1128.75,1128.75,0,2
11/08/2005,19:06,1128.75,1128.75,1128.75,1128.75,0,1
11/08/2005,19:09,1128.75,1128.75,1128.75,1128.75,0,4
11/08/2005,19:14,1128.75,1128.75,1128.75,1128.75,0,3
11/08/2005,19:18,1128.75,1129.00,1128.75,1129.00,4,1
11/08/2005,19:19,1129.00,1129.00,1129.00,1129.00,8,0
11/08/2005,19:23,1129.00,1129.00,1128.75,1129.00,3,1
11/08/2005,19:25,1129.00,1129.00,1129.00,1129.00,1,0
11/08/2005,19:29,1129.00,1129.00,1129.00,1129.00,1,0
11/08/2005,19:30,1129.00,1129.00,1129.00,1129.00,3,0
11/08/2005,19:31,1129.00,1129.00,1129.00,1129.00,3,0
11/08/2005,19:33,1129.00,1129.00,1129.00,1129.00,2,0
11/08/2005,19:34,1129.00,1129.00,1129.00,1129.00,2,0
11/08/2005,19:35,1129.00,1129.00,1129.00,1129.00,8,0
11/08/2005,19:44,1129.00,1129.00,1129.00,1129.00,41,0
11/08/2005,19:47,1129.00,1129.00,1129.00,1129.00,2,0
11/08/2005,19:50,1129.00,1129.00,1129.00,1129.00,7,0
11/08/2005,19:51,1129.00,1129.00,1129.00,1129.00,7,0
11/08/2005,19:52,1129.00,1129.00,1129.00,1129.00,1,0
11/08/2005,20:01,1129.00,1129.00,1129.00,1129.00,17,0
11/08/2005,20:07,1128.75,1128.75,1128.75,1128.75,0,13
11/08/2005,20:12,1129.00,1129.00,1129.00,1129.00,7,0
11/08/2005,20:14,1129.00,1129.00,1129.00,1129.00,43,0
11/08/2005,20:15,1129.25,1129.25,1129.25,1129.25,127,0
11/08/2005,20:16,1129.50,1129.50,1129.25,1129.25,4,5
11/08/2005,20:17,1129.25,1129.25,1129.25,1129.25,0,12
11/08/2005,20:21,1129.25,1129.25,1129.25,1129.25,0,5
11/08/2005,20:25,1129.25,1129.25,1129.25,1129.25,0,1
11/08/2005,20:27,1129.25,1129.25,1129.25,1129.25,0,7
11/08/2005,20:28,1129.25,1129.50,1129.25,1129.50,3,1
11/08/2005,20:29,1129.50,1129.50,1129.50,1129.50,2,0
11/08/2005,20:31,1129.50,1129.50,1129.50,1129.50,3,0
11/08/2005,20:32,1129.50,1129.50,1129.50,1129.50,3,0
11/08/2005,20:33,1129.50,1129.50,1129.50,1129.50,1,0
11/08/2005,20:39,1129.50,1129.50,1129.50,1129.50,5,0
11/08/2005,20:46,1129.50,1129.50,1129.50,1129.50,1,0
11/08/2005,20:50,1129.50,1129.50,1129.50,1129.50,59,0
11/08/2005,20:51,1129.50,1129.50,1129.50,1129.50,18,0
11/08/2005,20:52,1129.25,1129.50,1129.25,1129.50,2,1
11/08/2005,20:53,1129.50,1129.50,1129.50,1129.50,51,0
11/08/2005,20:54,1129.50,1129.50,1129.50,1129.50,21,0
11/08/2005,20:56,1129.50,1129.50,1129.50,1129.50,16,0
11/08/2005,20:57,1129.50,1129.50,1129.50,1129.50,17,0
11/08/2005,21:02,1129.50,1129.50,1129.50,1129.50,46,0
11/08/2005,21:06,1129.50,1129.50,1129.50,1129.50,11,0
11/08/2005,21:07,1129.50,1129.50,1129.50,1129.50,9,0
11/08/2005,21:09,1129.50,1129.50,1129.50,1129.50,10,0
11/08/2005,21:10,1129.50,1129.75,1129.50,1129.75,12,0
11/08/2005,21:11,1129.75,1129.75,1129.50,1129.50,1,5
11/08/2005,21:17,1129.50,1129.50,1129.50,1129.50,0,2
11/08/2005,21:19,1129.75,1129.75,1129.75,1129.75,50,0
11/08/2005,21:21,1129.50,1129.50,1129.50,1129.50,0,3
11/08/2005,21:23,1129.50,1129.50,1129.50,1129.50,0,2
11/08/2005,21:27,1129.50,1129.50,1129.50,1129.50,0,4
11/08/2005,21:31,1129.50,1129.50,1129.50,1129.50,0,20
11/08/2005,21:33,1129.50,1129.50,1129.50,1129.50,0,12
11/08/2005,21:37,1129.50,1129.50,1129.50,1129.50,0,1
11/08/2005,21:42,1129.75,1129.75,1129.75,1129.75,10,0
11/08/2005,21:43,1129.75,1130.00,1129.75,1130.00,85,0
11/08/2005,21:44,1130.00,1130.00,1130.00,1130.00,1,0
11/08/2005,21:45,1129.75,1129.75,1129.75,1129.75,0,1
11/08/2005,21:46,1129.75,1129.75,1129.75,1129.75,0,1
11/08/2005,21:47,1129.75,1129.75,1129.75,1129.75,0,1
11/08/2005,21:49,1130.00,1130.00,1130.00,1130.00,2,0
11/08/2005,21:50,1130.00,1130.25,1130.00,1130.25,153,0
11/08/2005,21:53,1130.00,1130.00,1130.00,1130.00,0,16
11/08/2005,21:54,1130.00,1130.00,1130.00,1130.00,0,1
11/08/2005,21:57,1129.75,1129.75,1129.75,1129.75,0,2
11/08/2005,21:59,1130.00,1130.00,1129.75,1129.75,1,1
11/08/2005,22:00,1130.00,1130.00,1129.75,1129.75,3,1
11/08/2005,22:01,1129.75,1130.00,1129.75,1130.00,13,1
11/08/2005,22:03,1130.00,1130.00,1130.00,1130.00,1,0
11/08/2005,22:04,1130.00,1130.00,1130.00,1130.00,9,0
11/08/2005,22:05,1130.25,1130.25,1130.25,1130.25,1,0
11/08/2005,22:10,1130.00,1130.00,1130.00,1130.00,0,1
11/08/2005,22:12,1130.00,1130.00,1130.00,1130.00,0,1
11/08/2005,22:13,1130.00,1130.25,1130.00,1130.00,4,25
11/08/2005,22:14,1130.00,1130.00,1130.00,1130.00,0,6
11/08/2005,22:15,1130.00,1130.00,1130.00,1130.00,0,2
11/08/2005,22:18,1130.00,1130.00,1130.00,1130.00,0,1
11/08/2005,22:19,1130.00,1130.00,1130.00,1130.00,0,2
11/08/2005,22:28,1129.75,1129.75,1129.75,1129.75,0,1
11/08/2005,22:30,1130.00,1130.00,1130.00,1130.00,2,0
11/08/2005,22:31,1130.00,1130.00,1130.00,1130.00,1,0
11/08/2005,22:32,1130.00,1130.00,1130.00,1130.00,15,0
11/08/2005,22:33,1130.00,1130.00,1130.00,1130.00,31,0
11/08/2005,22:34,1130.25,1130.25,1130.25,1130.25,1,0
11/08/2005,22:37,1130.00,1130.25,1130.00,1130.25,1,2
11/08/2005,22:45,1130.25,1130.25,1130.25,1130.25,1,0
11/08/2005,22:46,1130.25,1130.50,1130.25,1130.50,200,0
11/08/2005,22:47,1130.50,1130.50,1130.25,1130.25,3,5
11/08/2005,22:48,1130.25,1130.25,1130.25,1130.25,0,3
11/08/2005,22:49,1130.50,1130.50,1130.50,1130.50,1,0
11/08/2005,22:50,1130.50,1130.75,1130.50,1130.75,127,0
11/08/2005,22:52,1130.75,1130.75,1130.75,1130.75,6,0
11/08/2005,22:53,1130.50,1130.75,1130.50,1130.75,1,1
11/08/2005,22:54,1130.50,1130.75,1130.50,1130.75,1,6
11/08/2005,22:55,1130.75,1130.75,1130.75,1130.75,2,0
11/08/2005,22:56,1130.50,1130.50,1130.50,1130.50,0,1
11/08/2005,22:57,1130.50,1130.50,1130.50,1130.50,0,17
11/08/2005,22:59,1130.50,1130.50,1130.50,1130.50,0,1
11/08/2005,23:01,1130.50,1130.50,1130.50,1130.50,0,15
11/08/2005,23:08,1130.50,1130.50,1130.50,1130.50,0,1
11/08/2005,23:12,1130.50,1130.50,1130.00,1130.00,0,107
11/08/2005,23:13,1130.25,1130.25,1130.25,1130.25,1,0
11/08/2005,23:16,1130.00,1130.00,1130.00,1130.00,0,1
11/08/2005,23:19,1130.25,1130.25,1130.25,1130.25,1,0
11/08/2005,23:20,1130.25,1130.25,1130.25,1130.25,46,0
11/08/2005,23:21,1130.25,1130.25,1130.25,1130.25,1,0
11/08/2005,23:22,1130.00,1130.75,1129.75,1130.75,313,210
11/08/2005,23:23,1130.25,1130.25,1130.00,1130.00,0,100
11/08/2005,23:24,1130.00,1130.00,1129.75,1130.00,8,16
11/08/2005,23:25,1130.00,1130.00,1129.50,1129.50,1,109
11/08/2005,23:26,1129.50,1129.75,1129.50,1129.75,6,1
11/08/2005,23:27,1129.75,1129.75,1129.75,1129.75,33,0
11/08/2005,23:28,1129.75,1129.75,1129.75,1129.75,21,0
11/08/2005,23:29,1129.75,1129.75,1129.75,1129.75,25,0
11/08/2005,23:31,1129.75,1129.75,1129.75,1129.75,5,0
11/08/2005,23:35,1129.75,1129.75,1129.75,1129.75,1,0
11/08/2005,23:37,1129.75,1129.75,1129.50,1129.50,19,6
11/08/2005,23:38,1129.75,1129.75,1129.75,1129.75,3,0
11/08/2005,23:39,1129.75,1129.75,1129.75,1129.75,3,0
11/08/2005,23:44,1129.50,1129.50,1129.50,1129.50,0,19
11/08/2005,23:55,1129.50,1129.50,1129.50,1129.50,0,1
11/08/2005,23:58,1129.50,1129.75,1129.50,1129.75,10,2
11/08/2005,23:59,1129.75,1129.75,1129.75,1129.75,10,0
11/09/2005,00:02,1129.50,1129.50,1129.50,1129.50,0,10
11/09/2005,00:07,1129.75,1129.75,1129.75,1129.75,1,0
11/09/2005,00:10,1129.75,1129.75,1129.75,1129.75,1,0
11/09/2005,00:13,1129.75,1129.75,1129.75,1129.75,2,0
11/09/2005,00:15,1129.75,1129.75,1129.75,1129.75,1,0
11/09/2005,00:16,1129.75,1129.75,1129.75,1129.75,5,0
11/09/2005,00:28,1129.75,1129.75,1129.75,1129.75,3,0
11/09/2005,00:29,1129.75,1129.75,1129.75,1129.75,24,0
11/09/2005,00:30,1129.75,1129.75,1129.75,1129.75,1,0
11/09/2005,00:31,1129.75,1129.75,1129.75,1129.75,9,0
11/09/2005,00:37,1129.75,1129.75,1129.75,1129.75,8,0
11/09/2005,00:38,1129.75,1129.75,1129.75,1129.75,5,0
11/09/2005,00:39,1129.75,1129.75,1129.75,1129.75,4,0
11/09/2005,00:40,1129.75,1129.75,1129.75,1129.75,4,0
11/09/2005,00:41,1129.75,1129.75,1129.75,1129.75,3,0
11/09/2005,00:43,1129.75,1129.75,1129.75,1129.75,25,0
11/09/2005,00:44,1129.75,1129.75,1129.75,1129.75,2,0
11/09/2005,00:58,1130.00,1130.00,1130.00,1130.00,20,0
11/09/2005,01:00,1129.75,1129.75,1129.75,1129.75,0,1
11/09/2005,01:01,1129.75,1129.75,1129.75,1129.75,0,15
11/09/2005,01:02,1130.00,1130.00,1130.00,1130.00,2,0
11/09/2005,01:03,1130.00,1130.00,1130.00,1130.00,3,0
11/09/2005,01:04,1130.00,1130.00,1130.00,1130.00,3,0
11/09/2005,01:05,1130.00,1130.00,1130.00,1130.00,3,0
11/09/2005,01:08,1130.00,1130.00,1130.00,1130.00,5,0
11/09/2005,01:11,1130.00,1130.00,1130.00,1130.00,2,0
11/09/2005,01:17,1130.00,1130.00,1130.00,1130.00,2,0
11/09/2005,01:24,1129.75,1129.75,1129.75,1129.75,0,1
11/09/2005,01:26,1129.75,1129.75,1129.75,1129.75,0,2
11/09/2005,01:29,1130.00,1130.00,1130.00,1130.00,10,0
11/09/2005,01:30,1130.00,1130.00,1130.00,1130.00,1,0
11/09/2005,01:31,1129.75,1129.75,1129.75,1129.75,0,3
11/09/2005,01:32,1130.00,1130.00,1130.00,1130.00,20,0
11/09/2005,01:38,1129.75,1129.75,1129.75,1129.75,0,35
11/09/2005,01:39,1129.75,1129.75,1129.75,1129.75,0,1
11/09/2005,01:40,1129.50,1129.75,1129.50,1129.50,2,95
11/09/2005,01:41,1129.50,1129.50,1129.50,1129.50,0,6
11/09/2005,01:42,1129.50,1129.50,1129.50,1129.50,0,9
11/09/2005,01:43,1129.50,1129.50,1129.50,1129.50,0,20
11/09/2005,01:44,1129.50,1129.50,1129.50,1129.50,0,14
11/09/2005,01:45,1129.25,1129.50,1129.25,1129.50,1,1
11/09/2005,01:46,1129.50,1129.50,1129.50,1129.50,90,0
11/09/2005,01:47,1129.50,1129.50,1129.50,1129.50,4,0
11/09/2005,01:53,1129.50,1129.50,1129.50,1129.50,2,0
11/09/2005,01:56,1129.50,1129.50,1129.50,1129.50,5,0
11/09/2005,01:57,1129.50,1129.50,1129.50,1129.50,24,0
11/09/2005,01:58,1129.25,1129.25,1129.25,1129.25,0,11
11/09/2005,01:59,1129.25,1129.25,1129.25,1129.25,0,4
11/09/2005,02:00,1129.25,1129.25,1129.25,1129.25,0,2
11/09/2005,02:01,1129.25,1129.50,1129.25,1129.50,59,1
11/09/2005,02:02,1129.50,1129.50,1129.50,1129.50,22,0
11/09/2005,02:03,1129.50,1129.50,1129.50,1129.50,31,0
11/09/2005,02:04,1129.50,1129.50,1129.00,1129.50,103,54
11/09/2005,02:05,1129.75,1130.00,1129.75,1130.00,217,0
11/09/2005,02:06,1130.00,1130.25,1130.00,1130.25,8,0
11/09/2005,02:07,1130.25,1130.25,1130.00,1130.00,29,52
11/09/2005,02:08,1130.00,1130.25,1130.00,1130.00,5,60
11/09/2005,02:09,1130.00,1130.25,1129.75,1129.75,6,36
11/09/2005,02:10,1129.75,1130.00,1129.75,1130.00,1,20
11/09/2005,02:11,1130.00,1130.00,1129.75,1129.75,1,9
11/09/2005,02:12,1129.75,1129.75,1129.50,1129.50,0,16
11/09/2005,02:13,1129.50,1129.50,1129.50,1129.50,0,25
11/09/2005,02:14,1129.50,1129.50,1129.50,1129.50,0,15
11/09/2005,02:15,1129.25,1129.50,1129.25,1129.50,131,51
11/09/2005,02:16,1129.75,1129.75,1129.50,1129.50,39,50
11/09/2005,02:17,1129.50,1129.75,1129.50,1129.75,28,2
11/09/2005,02:18,1130.00,1130.00,1130.00,1130.00,111,0
11/09/2005,02:19,1130.00,1130.25,1130.00,1130.25,152,0
11/09/2005,02:20,1130.25,1130.50,1130.25,1130.50,57,40
11/09/2005,02:21,1130.25,1130.50,1130.25,1130.50,66,10
11/09/2005,02:22,1130.50,1130.50,1130.25,1130.50,80,40
11/09/2005,02:23,1130.50,1130.50,1130.50,1130.50,3,0
11/09/2005,02:24,1130.25,1130.50,1130.25,1130.25,5,8
11/09/2005,02:25,1130.00,1130.00,1129.75,1129.75,0,42
11/09/2005,02:26,1129.75,1129.75,1129.75,1129.75,0,1
11/09/2005,02:27,1129.75,1129.75,1129.75,1129.75,0,1
11/09/2005,02:28,1130.00,1130.00,1129.75,1129.75,116,10
11/09/2005,02:29,1130.00,1130.00,1130.00,1130.00,22,0
11/09/2005,02:31,1130.25,1130.25,1130.00,1130.00,35,103
11/09/2005,02:32,1130.00,1130.00,1130.00,1130.00,0,3
11/09/2005,02:33,1130.00,1130.00,1130.00,1130.00,0,99
11/09/2005,02:34,1130.25,1130.25,1130.00,1130.00,20,1
11/09/2005,02:35,1130.00,1130.00,1130.00,1130.00,0,156
11/09/2005,02:36,1130.25,1130.25,1130.00,1130.00,2,1
11/09/2005,02:38,1130.25,1130.25,1130.25,1130.25,26,0
11/09/2005,02:39,1130.25,1130.25,1129.75,1129.75,16,83
11/09/2005,02:40,1129.75,1129.75,1129.75,1129.75,0,80
11/09/2005,02:41,1129.75,1130.00,1129.75,1130.00,54,7
11/09/2005,02:42,1129.75,1129.75,1129.75,1129.75,0,39
11/09/2005,02:43,1129.50,1129.75,1129.50,1129.50,2,11
11/09/2005,02:44,1129.75,1129.75,1129.75,1129.75,1,0
11/09/2005,02:45,1129.75,1129.75,1129.75,1129.75,1,0
11/09/2005,02:46,1129.75,1129.75,1129.75,1129.75,43,0
11/09/2005,02:47,1129.75,1129.75,1129.75,1129.75,87,0
11/09/2005,02:48,1129.75,1130.00,1129.75,1129.75,52,6
11/09/2005,02:49,1129.75,1129.75,1129.75,1129.75,0,7
11/09/2005,02:50,1129.75,1129.75,1129.75,1129.75,0,4
11/09/2005,02:51,1129.75,1129.75,1129.75,1129.75,0,8
11/09/2005,02:53,1129.75,1129.75,1129.75,1129.75,0,1
11/09/2005,02:54,1129.50,1129.50,1129.50,1129.50,0,116
11/09/2005,02:55,1129.50,1129.50,1129.50,1129.50,0,1
11/09/2005,02:56,1129.50,1129.50,1129.50,1129.50,0,20
11/09/2005,02:57,1129.25,1129.50,1129.25,1129.50,1,1
11/09/2005,02:58,1129.25,1129.25,1129.25,1129.25,0,10
11/09/2005,02:59,1129.50,1129.50,1129.25,1129.25,1,2
11/09/2005,03:00,1129.25,1129.25,1129.25,1129.25,0,1
11/09/2005,03:01,1129.25,1129.25,1129.25,1129.25,0,4
11/09/2005,03:02,1129.25,1129.25,1129.25,1129.25,0,22
11/09/2005,03:03,1129.50,1129.50,1129.00,1129.50,54,30
11/09/2005,03:04,1129.25,1129.25,1129.25,1129.25,0,1
11/09/2005,03:05,1129.25,1129.25,1129.25,1129.25,0,40
11/09/2005,03:06,1129.25,1129.50,1129.25,1129.50,1,1
11/09/2005,03:08,1129.00,1129.00,1129.00,1129.00,0,137
11/09/2005,03:09,1129.00,1129.00,1129.00,1129.00,0,45
11/09/2005,03:10,1129.00,1129.00,1128.75,1128.75,0,16
11/09/2005,03:12,1128.75,1128.75,1128.75,1128.75,0,1
11/09/2005,03:13,1128.75,1128.75,1128.75,1128.75,0,1
11/09/2005,03:14,1128.75,1129.00,1128.75,1129.00,34,31
11/09/2005,03:15,1128.75,1129.00,1128.50,1128.50,52,79
11/09/2005,03:16,1128.75,1128.75,1128.75,1128.75,16,0
11/09/2005,03:17,1128.75,1128.75,1128.50,1128.50,1,5
11/09/2005,03:18,1128.50,1128.50,1128.50,1128.50,0,2
11/09/2005,03:19,1128.75,1128.75,1128.75,1128.75,50,0
11/09/2005,03:20,1128.75,1128.75,1128.75,1128.75,32,0
11/09/2005,03:21,1128.50,1128.50,1128.50,1128.50,0,8
11/09/2005,03:23,1128.50,1128.50,1128.50,1128.50,0,4
11/09/2005,03:26,1128.75,1128.75,1128.75,1128.75,1,0
11/09/2005,03:27,1128.75,1128.75,1128.75,1128.75,6,0
11/09/2005,03:28,1128.75,1129.00,1128.75,1129.00,182,0
11/09/2005,03:29,1128.75,1128.75,1128.75,1128.75,0,10
11/09/2005,03:30,1129.00,1129.00,1128.75,1128.75,4,1
11/09/2005,03:32,1129.00,1129.00,1129.00,1129.00,6,0
11/09/2005,03:33,1129.00,1129.00,1129.00,1129.00,21,0
11/09/2005,03:34,1128.75,1128.75,1128.75,1128.75,0,2
11/09/2005,03:37,1129.00,1129.00,1129.00,1129.00,77,0
11/09/2005,03:38,1129.00,1129.00,1129.00,1129.00,38,0
11/09/2005,03:40,1129.25,1129.25,1129.00,1129.25,77,2
11/09/2005,03:42,1129.25,1129.50,1129.25,1129.50,52,0
11/09/2005,03:43,1129.50,1129.50,1129.50,1129.50,1,0
11/09/2005,03:44,1129.50,1129.50,1129.25,1129.25,2,198
11/09/2005,03:45,1129.25,1129.25,1129.00,1129.00,12,49
11/09/2005,03:46,1129.25,1129.25,1129.25,1129.25,11,0
11/09/2005,03:47,1129.25,1129.25,1129.25,1129.25,4,0
11/09/2005,03:48,1129.25,1129.25,1129.25,1129.25,63,0
11/09/2005,03:49,1129.25,1129.50,1129.25,1129.50,22,1
11/09/2005,03:50,1129.25,1129.25,1129.00,1129.25,25,61
11/09/2005,03:51,1129.25,1129.25,1129.25,1129.25,16,0
11/09/2005,03:54,1129.25,1129.25,1129.25,1129.25,91,0
11/09/2005,03:56,1129.00,1129.00,1129.00,1129.00,0,20
11/09/2005,03:57,1129.00,1129.25,1129.00,1129.00,4,49
11/09/2005,03:58,1129.00,1129.25,1129.00,1129.25,11,43
11/09/2005,03:59,1129.25,1129.25,1129.25,1129.25,8,0
11/09/2005,04:00,1129.50,1129.50,1129.50,1129.50,1,0
11/09/2005,04:01,1129.50,1129.50,1129.50,1129.50,2,0
11/09/2005,04:02,1129.50,1129.50,1129.25,1129.25,3,21
11/09/2005,04:05,1129.25,1129.25,1129.25,1129.25,0,1
11/09/2005,04:06,1129.25,1129.25,1129.25,1129.25,0,1
11/09/2005,04:07,1129.25,1129.25,1129.25,1129.25,0,31
11/09/2005,04:09,1129.25,1129.25,1129.25,1129.25,0,2
11/09/2005,04:12,1129.50,1129.75,1129.50,1129.75,132,0
11/09/2005,04:14,1129.75,1129.75,1129.75,1129.75,84,0
11/09/2005,04:16,1130.00,1130.00,1129.75,1129.75,2,87
11/09/2005,04:20,1129.50,1129.50,1129.50,1129.50,0,2
11/09/2005,04:21,1129.50,1129.50,1129.50,1129.50,0,10
11/09/2005,04:23,1129.50,1129.50,1129.50,1129.50,0,115
11/09/2005,04:24,1129.50,1129.50,1129.50,1129.50,0,75
11/09/2005,04:25,1129.75,1129.75,1129.75,1129.75,52,0
11/09/2005,04:28,1130.00,1130.00,1129.75,1129.75,13,10
11/09/2005,04:31,1129.75,1129.75,1129.75,1129.75,0,1
11/09/2005,04:32,1129.75,1129.75,1129.75,1129.75,0,32
11/09/2005,04:33,1129.50,1129.50,1129.50,1129.50,0,10
11/09/2005,04:34,1129.50,1129.50,1129.50,1129.50,0,20
11/09/2005,04:35,1129.75,1129.75,1129.50,1129.50,7,17
11/09/2005,04:37,1129.50,1129.50,1129.50,1129.50,0,1
11/09/2005,04:39,1129.75,1129.75,1129.75,1129.75,2,0
11/09/2005,04:40,1129.75,1129.75,1129.75,1129.75,6,0
11/09/2005,04:41,1129.75,1129.75,1129.75,1129.75,75,0
11/09/2005,04:42,1129.75,1129.75,1129.75,1129.75,32,0
11/09/2005,04:43,1129.75,1129.75,1129.75,1129.75,15,0
11/09/2005,04:46,1129.75,1130.00,1129.75,1130.00,12,0
11/09/2005,04:51,1129.75,1129.75,1129.75,1129.75,0,3
11/09/2005,04:54,1129.75,1129.75,1129.50,1129.50,0,383
11/09/2005,04:55,1129.50,1129.50,1129.50,1129.50,0,11
11/09/2005,04:57,1129.50,1129.50,1129.50,1129.50,0,1
11/09/2005,04:58,1129.50,1129.50,1129.50,1129.50,0,26
11/09/2005,04:59,1129.50,1129.50,1129.50,1129.50,0,12
11/09/2005,05:00,1129.75,1129.75,1129.75,1129.75,94,0
11/09/2005,05:01,1129.75,1129.75,1129.75,1129.75,8,0
11/09/2005,05:02,1129.75,1129.75,1129.75,1129.75,19,0
11/09/2005,05:03,1129.75,1129.75,1129.75,1129.75,5,0
11/09/2005,05:04,1129.75,1129.75,1129.50,1129.50,7,1
11/09/2005,05:05,1129.50,1129.50,1129.50,1129.50,0,15
11/09/2005,05:06,1129.50,1129.50,1129.50,1129.50,0,2
11/09/2005,05:07,1129.75,1129.75,1129.75,1129.75,1,0
11/09/2005,05:08,1129.50,1129.50,1129.50,1129.50,0,3
11/09/2005,05:09,1129.50,1129.50,1129.50,1129.50,0,109
11/09/2005,05:10,1129.50,1129.75,1129.50,1129.75,16,25
11/09/2005,05:12,1129.50,1129.50,1129.50,1129.50,0,1
11/09/2005,05:13,1129.50,1129.50,1129.50,1129.50,0,37
11/09/2005,05:15,1129.50,1129.50,1129.50,1129.50,0,1
11/09/2005,05:17,1129.50,1129.50,1129.50,1129.50,0,7
11/09/2005,05:18,1129.50,1129.50,1129.50,1129.50,0,1
11/09/2005,05:19,1129.50,1129.50,1129.25,1129.25,0,31
11/09/2005,05:20,1129.25,1129.50,1129.25,1129.50,74,2
11/09/2005,05:22,1129.75,1129.75,1129.50,1129.50,27,111
11/09/2005,05:23,1129.50,1129.50,1129.50,1129.50,0,30
11/09/2005,05:25,1129.25,1129.25,1129.25,1129.25,0,1
11/09/2005,05:27,1129.50,1129.50,1129.00,1129.25,30,136
11/09/2005,05:28,1129.00,1129.25,1129.00,1129.25,58,5
11/09/2005,05:29,1129.50,1129.50,1129.25,1129.25,10,107
11/09/2005,05:30,1129.25,1129.25,1129.25,1129.25,0,8
11/09/2005,05:33,1129.25,1129.25,1129.25,1129.25,0,1
11/09/2005,05:35,1129.25,1129.25,1129.25,1129.25,0,89
11/09/2005,05:36,1129.25,1129.25,1129.25,1129.25,0,1
11/09/2005,05:37,1129.25,1129.25,1129.25,1129.25,0,16
11/09/2005,05:38,1129.25,1129.25,1129.25,1129.25,0,2
11/09/2005,05:39,1129.25,1129.25,1129.25,1129.25,0,3
11/09/2005,05:41,1129.25,1129.25,1129.25,1129.25,0,17
11/09/2005,05:42,1129.25,1129.25,1129.25,1129.25,0,121
11/09/2005,05:44,1129.50,1129.50,1129.50,1129.50,32,0
11/09/2005,05:45,1129.50,1129.50,1129.50,1129.50,126,0
11/09/2005,05:46,1129.50,1129.50,1129.50,1129.50,19,0
11/09/2005,05:47,1129.75,1129.75,1129.50,1129.75,7,2
11/09/2005,05:48,1129.75,1129.75,1129.75,1129.75,281,0
11/09/2005,05:49,1129.75,1129.75,1129.75,1129.75,26,0
11/09/2005,05:50,1130.00,1130.00,1130.00,1130.00,2,0
11/09/2005,05:51,1130.00,1130.00,1130.00,1130.00,1,0
11/09/2005,05:53,1129.75,1129.75,1129.75,1129.75,0,86
11/09/2005,05:54,1129.50,1129.50,1129.50,1129.50,0,5
11/09/2005,05:55,1129.75,1129.75,1129.75,1129.75,21,0
11/09/2005,05:56,1129.75,1129.75,1129.75,1129.75,78,0
11/09/2005,05:57,1129.75,1130.00,1129.75,1130.00,151,0
11/09/2005,05:58,1130.00,1130.00,1130.00,1130.00,14,0
11/09/2005,05:59,1130.00,1130.00,1130.00,1130.00,125,0
11/09/2005,06:00,1130.00,1130.00,1130.00,1130.00,66,0
11/09/2005,06:02,1130.00,1130.00,1130.00,1130.00,1,0
11/09/2005,06:03,1129.75,1129.75,1129.75,1129.75,0,150
11/09/2005,06:04,1129.75,1130.00,1129.75,1130.00,125,9
11/09/2005,06:05,1130.00,1130.00,1130.00,1130.00,133,0
11/09/2005,06:06,1130.00,1130.00,1130.00,1130.00,1,0
11/09/2005,06:07,1130.00,1130.00,1130.00,1130.00,8,0
11/09/2005,06:09,1130.00,1130.00,1130.00,1130.00,128,0
11/09/2005,06:10,1129.75,1129.75,1129.50,1129.50,0,177
11/09/2005,06:11,1129.75,1129.75,1129.25,1129.25,5,504
11/09/2005,06:12,1129.25,1129.25,1129.25,1129.25,0,176
11/09/2005,06:13,1129.25,1129.25,1129.25,1129.25,0,135
11/09/2005,06:14,1129.25,1129.25,1129.25,1129.25,0,113
11/09/2005,06:15,1129.25,1129.50,1129.25,1129.50,3,5
11/09/2005,06:16,1129.50,1129.50,1129.50,1129.50,45,0
11/09/2005,06:18,1129.50,1129.50,1129.50,1129.50,100,0
11/09/2005,06:19,1129.50,1129.50,1129.50,1129.50,4,0
11/09/2005,06:21,1129.75,1129.75,1129.75,1129.75,12,0
11/09/2005,06:22,1129.75,1129.75,1129.75,1129.75,1,0
11/09/2005,06:23,1129.75,1129.75,1129.50,1129.50,5,101
11/09/2005,06:24,1129.50,1129.50,1129.25,1129.25,0,3
11/09/2005,06:25,1129.25,1129.25,1129.25,1129.25,0,1
11/09/2005,06:26,1129.25,1129.25,1128.75,1129.00,109,448
11/09/2005,06:27,1129.00,1129.00,1129.00,1129.00,115,0
11/09/2005,06:28,1129.00,1129.00,1128.75,1128.75,40,320
11/09/2005,06:29,1128.75,1128.75,1128.00,1128.00,4,841
11/09/2005,06:30,1128.25,1128.25,1128.00,1128.25,263,60
11/09/2005,06:31,1128.50,1128.75,1128.50,1128.75,162,0
11/09/2005,06:32,1128.50,1128.75,1128.50,1128.75,126,4
11/09/2005,06:33,1128.50,1128.50,1128.50,1128.50,0,138
11/09/2005,06:34,1128.25,1128.75,1128.25,1128.25,193,43
11/09/2005,06:35,1128.25,1128.25,1128.25,1128.25,0,1
11/09/2005,06:36,1128.50,1128.50,1128.50,1128.50,6,0
11/09/2005,06:37,1128.25,1128.50,1128.00,1128.00,210,326
11/09/2005,06:38,1128.00,1128.25,1127.75,1128.25,309,166
11/09/2005,06:39,1128.25,1128.25,1128.25,1128.25,6,0
11/09/2005,06:40,1128.25,1128.50,1128.25,1128.25,2,23
11/09/2005,06:41,1128.25,1128.25,1128.25,1128.25,0,12
11/09/2005,06:45,1128.50,1128.50,1128.25,1128.25,210,2
11/09/2005,06:46,1128.25,1128.50,1128.25,1128.50,13,33
11/09/2005,06:47,1128.25,1128.50,1128.25,1128.50,1,7
11/09/2005,06:48,1128.50,1128.75,1128.50,1128.75,110,0
11/09/2005,06:49,1128.75,1128.75,1128.50,1128.50,2,1
11/09/2005,06:50,1128.50,1128.50,1128.50,1128.50,0,1
11/09/2005,06:51,1128.50,1128.75,1128.50,1128.75,1,18
11/09/2005,06:52,1128.75,1128.75,1128.75,1128.75,278,0
11/09/2005,06:53,1129.00,1129.00,1128.75,1129.00,624,1
11/09/2005,06:54,1129.00,1129.00,1128.75,1129.00,287,2
11/09/2005,06:55,1129.00,1129.00,1128.50,1128.75,31,46
11/09/2005,06:56,1128.75,1128.75,1128.75,1128.75,34,0
11/09/2005,06:57,1128.75,1128.75,1128.75,1128.75,28,0
11/09/2005,06:58,1128.50,1128.75,1128.50,1128.75,10,1
11/09/2005,06:59,1128.75,1128.75,1128.75,1128.75,2,0
11/09/2005,07:00,1128.50,1128.50,1128.50,1128.50,0,284
11/09/2005,07:01,1128.75,1129.00,1128.75,1129.00,450,0
11/09/2005,07:02,1128.75,1129.00,1128.75,1129.00,1,106
11/09/2005,07:03,1129.00,1129.00,1129.00,1129.00,84,0
11/09/2005,07:04,1129.25,1129.25,1129.25,1129.25,17,0
11/09/2005,07:05,1129.25,1129.25,1129.25,1129.25,4,0
11/09/2005,07:06,1129.25,1129.25,1129.25,1129.25,334,0
11/09/2005,07:07,1129.25,1129.25,1129.25,1129.25,2,0
11/09/2005,07:08,1129.00,1129.25,1129.00,1129.25,1,2
11/09/2005,07:09,1129.00,1129.25,1129.00,1129.25,50,3
11/09/2005,07:10,1129.00,1129.00,1129.00,1129.00,0,127
11/09/2005,07:11,1129.25,1129.25,1129.25,1129.25,5,0
11/09/2005,07:14,1129.25,1129.25,1129.25,1129.25,1,0
11/09/2005,07:15,1129.25,1129.25,1129.25,1129.25,4,0
11/09/2005,07:16,1129.25,1129.25,1129.00,1129.00,1,105
11/09/2005,07:17,1129.00,1129.00,1128.75,1129.00,21,61
11/09/2005,07:18,1128.75,1128.75,1128.75,1128.75,0,194
11/09/2005,07:19,1128.75,1128.75,1128.50,1128.50,0,329
11/09/2005,07:20,1128.50,1128.50,1128.25,1128.50,14,102
11/09/2005,07:21,1128.50,1128.50,1128.25,1128.25,1,349
11/09/2005,07:22,1128.25,1128.25,1128.00,1128.00,1,448
11/09/2005,07:23,1128.00,1128.00,1128.00,1128.00,0,2
11/09/2005,07:24,1128.25,1128.25,1128.00,1128.25,102,5
11/09/2005,07:25,1128.25,1128.25,1128.25,1128.25,60,0
11/09/2005,07:27,1128.25,1128.25,1128.25,1128.25,11,0
11/09/2005,07:28,1128.50,1128.75,1128.50,1128.75,281,0
11/09/2005,07:29,1128.50,1128.50,1128.50,1128.50,0,21
11/09/2005,07:30,1128.75,1128.75,1128.50,1128.50,43,1
11/09/2005,07:31,1128.75,1128.75,1128.75,1128.75,4,0
11/09/2005,07:32,1128.75,1128.75,1128.75,1128.75,3,0
11/09/2005,07:33,1128.50,1128.50,1128.50,1128.50,0,1
11/09/2005,07:34,1128.75,1128.75,1128.75,1128.75,15,0
11/09/2005,07:35,1128.50,1128.50,1128.50,1128.50,0,139
11/09/2005,07:36,1128.50,1128.75,1128.50,1128.75,2,38
11/09/2005,07:37,1128.50,1128.50,1128.50,1128.50,0,32
11/09/2005,07:38,1128.50,1128.75,1128.50,1128.50,10,89
11/09/2005,07:39,1128.50,1128.50,1128.50,1128.50,0,11
11/09/2005,07:40,1128.50,1128.50,1128.50,1128.50,0,7
11/09/2005,07:42,1128.50,1128.50,1128.50,1128.50,0,60
11/09/2005,07:43,1128.25,1128.25,1128.25,1128.25,0,36
11/09/2005,07:44,1128.25,1128.25,1128.00,1128.00,0,97
11/09/2005,07:45,1128.25,1128.25,1128.00,1128.25,46,1
11/09/2005,07:46,1128.25,1128.25,1128.00,1128.00,3,16
11/09/2005,07:47,1128.00,1128.25,1128.00,1128.00,5,86
11/09/2005,07:48,1128.25,1128.25,1128.00,1128.25,239,1
11/09/2005,07:49,1128.25,1128.50,1128.25,1128.50,7,1
11/09/2005,07:50,1128.50,1128.50,1128.50,1128.50,1,0
11/09/2005,07:51,1128.50,1128.50,1128.50,1128.50,10,0
11/09/2005,07:52,1128.25,1128.50,1128.25,1128.50,2,6
11/09/2005,07:53,1128.25,1128.50,1128.25,1128.50,1,1
11/09/2005,07:54,1128.50,1128.50,1128.50,1128.50,2,0
11/09/2005,07:55,1128.50,1128.50,1128.50,1128.50,1,0
11/09/2005,07:56,1128.25,1128.25,1128.25,1128.25,0,3
11/09/2005,07:57,1128.50,1128.50,1128.50,1128.50,116,0
11/09/2005,07:58,1128.50,1128.50,1128.25,1128.50,132,10
11/09/2005,07:59,1128.50,1128.50,1128.50,1128.50,59,0
11/09/2005,08:00,1128.50,1128.75,1128.50,1128.50,14,1
11/09/2005,08:01,1128.50,1128.50,1128.50,1128.50,0,110
11/09/2005,08:03,1128.75,1128.75,1128.75,1128.75,6,0
11/09/2005,08:04,1128.75,1128.75,1128.75,1128.75,26,0
11/09/2005,08:05,1128.50,1128.50,1128.50,1128.50,0,150
11/09/2005,08:06,1128.50,1128.50,1128.25,1128.25,0,54
11/09/2005,08:07,1128.25,1128.25,1128.25,1128.25,0,41
11/09/2005,08:08,1128.25,1128.25,1128.25,1128.25,0,11
11/09/2005,08:09,1128.25,1128.50,1128.25,1128.50,2,2
11/09/2005,08:10,1128.25,1128.50,1128.25,1128.50,121,2
11/09/2005,08:11,1128.50,1128.50,1128.50,1128.50,7,0
11/09/2005,08:12,1128.25,1128.25,1128.25,1128.25,0,1
11/09/2005,08:13,1128.50,1128.50,1128.25,1128.50,9,1
11/09/2005,08:14,1128.50,1128.50,1128.50,1128.50,23,0
11/09/2005,08:15,1128.25,1128.50,1128.25,1128.50,3,1
11/09/2005,08:16,1128.50,1128.50,1128.25,1128.25,5,1
11/09/2005,08:17,1128.50,1128.50,1128.50,1128.50,4,0
11/09/2005,08:18,1128.50,1128.50,1128.25,1128.25,20,44
11/09/2005,08:20,1128.50,1128.50,1128.50,1128.50,7,0
11/09/2005,08:21,1128.50,1128.50,1128.00,1128.00,1,171
11/09/2005,08:22,1128.25,1128.25,1128.25,1128.25,6,0
11/09/2005,08:23,1128.00,1128.50,1128.00,1128.25,168,112
11/09/2005,08:24,1128.25,1128.25,1128.25,1128.25,0,55
11/09/2005,08:25,1128.00,1128.25,1128.00,1128.25,27,52
11/09/2005,08:26,1128.00,1128.00,1128.00,1128.00,0,50
11/09/2005,08:27,1128.00,1128.25,1128.00,1128.25,2,86
11/09/2005,08:28,1128.00,1128.25,1128.00,1128.00,5,418
11/09/2005,08:29,1128.00,1128.25,1127.75,1128.00,122,117
11/09/2005,08:30,1128.25,1128.50,1127.75,1127.75,453,768
11/09/2005,08:31,1128.00,1128.00,1127.50,1127.50,2442,2150
11/09/2005,08:32,1127.75,1128.50,1127.50,1128.00,1958,691
11/09/2005,08:33,1128.00,1128.25,1127.75,1128.00,819,245
11/09/2005,08:34,1128.00,1128.25,1127.25,1127.50,435,2415
11/09/2005,08:35,1127.50,1128.25,1127.25,1128.00,3321,504
11/09/2005,08:36,1128.25,1128.50,1128.00,1128.25,1603,895
11/09/2005,08:37,1128.25,1129.00,1128.25,1129.00,2470,469
11/09/2005,08:38,1128.75,1129.00,1128.25,1128.25,197,1345
11/09/2005,08:39,1128.50,1128.75,1128.00,1128.25,583,1415
11/09/2005,08:40,1128.00,1128.25,1127.75,1128.00,1240,1050
11/09/2005,08:41,1128.00,1128.25,1127.50,1127.50,356,1126
11/09/2005,08:42,1127.50,1128.00,1127.50,1127.75,1700,605
11/09/2005,08:43,1127.75,1128.25,1127.50,1128.25,1456,861
11/09/2005,08:44,1128.25,1128.50,1127.75,1127.75,513,633
11/09/2005,08:45,1127.75,1128.25,1127.50,1127.75,563,924
11/09/2005,08:46,1127.75,1127.75,1127.00,1127.25,1796,4754
11/09/2005,08:47,1127.00,1127.25,1127.00,1127.25,252,448
11/09/2005,08:48,1127.25,1127.50,1126.75,1127.25,2066,2191
11/09/2005,08:49,1127.25,1127.25,1126.50,1127.25,854,1579
11/09/2005,08:50,1127.25,1127.75,1127.00,1127.50,1892,221
11/09/2005,08:51,1127.50,1127.75,1127.25,1127.25,928,906
11/09/2005,08:52,1127.50,1128.00,1127.00,1128.00,2505,407
11/09/2005,08:53,1128.00,1128.00,1127.00,1127.00,408,1824
11/09/2005,08:54,1127.00,1127.25,1126.75,1127.25,648,1786
11/09/2005,08:55,1127.25,1127.50,1126.50,1126.75,891,1003
11/09/2005,08:56,1127.00,1127.25,1126.75,1126.75,299,776
11/09/2005,08:57,1127.00,1127.00,1126.25,1126.25,955,2741
11/09/2005,08:58,1126.50,1126.50,1126.00,1126.25,872,1929
11/09/2005,08:59,1126.50,1126.75,1126.00,1126.50,1781,1247
11/09/2005,09:00,1126.25,1126.75,1126.25,1126.75,1014,342
11/09/2005,09:01,1126.50,1126.75,1126.25,1126.50,192,980
11/09/2005,09:02,1126.50,1126.50,1125.75,1126.25,1140,1746
11/09/2005,09:03,1126.25,1126.50,1126.00,1126.50,735,1779
11/09/2005,09:04,1126.50,1127.25,1126.25,1126.75,2372,386
11/09/2005,09:05,1127.00,1127.00,1126.25,1126.75,832,1569
11/09/2005,09:06,1126.75,1127.00,1126.50,1127.00,885,559
11/09/2005,09:07,1127.00,1127.25,1126.50,1126.75,354,902
11/09/2005,09:08,1126.75,1127.25,1126.75,1127.00,590,413
11/09/2005,09:09,1127.00,1127.00,1126.50,1126.75,57,517
11/09/2005,09:10,1126.50,1126.75,1126.50,1126.50,95,366
11/09/2005,09:11,1126.75,1126.75,1126.50,1126.75,687,17
11/09/2005,09:12,1126.75,1127.00,1126.25,1126.50,151,857
11/09/2005,09:13,1126.50,1126.75,1126.25,1126.75,443,16
11/09/2005,09:14,1126.75,1127.25,1126.75,1127.00,1477,152
11/09/2005,09:15,1126.75,1127.00,1126.75,1127.00,306,1022
11/09/2005,09:16,1127.00,1127.50,1127.00,1127.25,1232,733
11/09/2005,09:17,1127.25,1127.50,1127.00,1127.25,409,374
11/09/2005,09:18,1127.25,1127.25,1127.00,1127.00,22,315
11/09/2005,09:19,1127.00,1127.25,1126.75,1127.00,401,447
11/09/2005,09:20,1127.00,1127.25,1127.00,1127.25,87,194
11/09/2005,09:21,1127.25,1127.50,1127.00,1127.25,246,373
11/09/2005,09:22,1127.25,1127.25,1127.00,1127.25,293,15
11/09/2005,09:23,1127.00,1127.25,1127.00,1127.00,24,116
11/09/2005,09:24,1127.00,1127.25,1126.75,1127.00,333,640
11/09/2005,09:25,1127.00,1127.50,1127.00,1127.25,224,380
11/09/2005,09:26,1127.25,1127.25,1126.75,1127.00,31,891
11/09/2005,09:27,1127.00,1127.25,1126.75,1127.00,468,53
11/09/2005,09:28,1127.25,1127.50,1127.00,1127.50,282,154
11/09/2005,09:29,1127.25,1128.00,1127.25,1128.00,3605,657
11/09/2005,09:30,1127.75,1128.00,1127.50,1127.50,898,1179
11/09/2005,09:31,1127.75,1129.00,1127.50,1128.25,6738,2615
11/09/2005,09:32,1128.25,1128.75,1127.75,1128.00,1824,1534
11/09/2005,09:33,1127.75,1128.50,1127.75,1128.50,1083,979
11/09/2005,09:34,1128.25,1129.00,1128.25,1128.75,1945,1500
11/09/2005,09:35,1128.75,1129.50,1128.75,1129.25,2684,2077
11/09/2005,09:36,1129.25,1129.75,1129.00,1129.75,1905,1666
11/09/2005,09:37,1129.50,1130.75,1129.50,1130.50,7907,3194
11/09/2005,09:38,1130.50,1131.00,1130.25,1130.75,2553,1793
11/09/2005,09:39,1130.50,1131.00,1130.00,1130.00,2213,2572
11/09/2005,09:40,1130.00,1130.00,1129.00,1129.25,2008,4393
11/09/2005,09:41,1129.50,1129.75,1129.25,1129.50,1956,731
11/09/2005,09:42,1129.75,1129.75,1129.25,1129.75,992,673
11/09/2005,09:43,1129.50,1129.75,1129.00,1129.00,327,1092
11/09/2005,09:44,1129.00,1129.25,1128.75,1129.00,1382,1863
11/09/2005,09:45,1129.00,1129.25,1128.75,1129.00,807,479
11/09/2005,09:46,1129.00,1129.75,1128.75,1129.25,2869,1056
11/09/2005,09:47,1129.25,1129.50,1129.25,1129.25,54,208
11/09/2005,09:48,1129.25,1129.50,1129.25,1129.50,65,625
11/09/2005,09:49,1129.50,1129.75,1129.25,1129.50,1493,516
11/09/2005,09:50,1129.50,1129.50,1129.00,1129.25,375,587
11/09/2005,09:51,1129.25,1130.00,1129.25,1129.75,2339,61
11/09/2005,09:52,1129.75,1130.25,1129.50,1129.50,1685,2716
11/09/2005,09:53,1129.75,1129.75,1128.75,1129.25,763,1640
11/09/2005,09:54,1129.00,1129.25,1128.75,1129.00,335,304
11/09/2005,09:55,1129.00,1129.25,1129.00,1129.25,364,549
11/09/2005,09:56,1129.00,1129.25,1128.75,1129.00,370,826
11/09/2005,09:57,1128.75,1129.00,1128.50,1128.50,308,615
11/09/2005,09:58,1128.50,1128.75,1128.00,1128.25,916,4695
11/09/2005,09:59,1128.25,1128.25,1128.00,1128.00,1676,187
11/09/2005,10:00,1128.00,1128.50,1128.00,1128.00,783,390
11/09/2005,10:01,1128.00,1128.00,1127.50,1127.75,1994,2535
11/09/2005,10:02,1127.75,1128.00,1127.25,1127.25,533,1161
11/09/2005,10:03,1127.25,1128.00,1127.25,1128.00,964,559
11/09/2005,10:04,1127.75,1128.25,1127.50,1127.75,934,1453
11/09/2005,10:05,1127.75,1127.75,1126.75,1127.25,1160,3028
11/09/2005,10:06,1127.00,1127.25,1126.50,1126.75,1177,2094
11/09/2005,10:07,1126.75,1127.25,1126.75,1127.25,1037,508
11/09/2005,10:08,1127.25,1127.25,1126.75,1127.00,296,406
11/09/2005,10:09,1127.00,1127.00,1126.50,1127.00,742,1001
11/09/2005,10:10,1127.00,1127.75,1126.75,1127.25,1669,1106
11/09/2005,10:11,1127.25,1127.25,1126.75,1126.75,330,1467
11/09/2005,10:12,1127.00,1127.25,1126.50,1126.75,813,871
11/09/2005,10:13,1127.00,1127.50,1126.75,1127.25,815,183
11/09/2005,10:14,1127.25,1127.75,1127.00,1127.50,806,204
11/09/2005,10:15,1127.50,1127.75,1127.25,1127.25,518,1027
11/09/2005,10:16,1127.25,1127.75,1127.00,1127.75,965,492
11/09/2005,10:17,1127.75,1127.75,1127.50,1127.75,182,169
11/09/2005,10:18,1127.75,1127.75,1127.50,1127.75,92,81
11/09/2005,10:19,1127.50,1127.75,1127.25,1127.50,243,634
11/09/2005,10:20,1127.75,1128.25,1127.50,1127.75,1283,534
11/09/2005,10:21,1127.75,1128.00,1127.00,1127.25,559,1177
11/09/2005,10:22,1127.25,1127.75,1127.00,1127.50,470,529
11/09/2005,10:23,1127.50,1127.50,1127.00,1127.00,109,1058
11/09/2005,10:24,1127.00,1127.50,1126.75,1127.25,680,705
11/09/2005,10:25,1127.00,1127.50,1127.00,1127.00,135,103
11/09/2005,10:26,1127.00,1127.25,1126.75,1127.00,424,417
11/09/2005,10:27,1127.00,1127.50,1127.00,1127.25,394,439
11/09/2005,10:28,1127.25,1128.00,1127.25,1127.75,1392,496
11/09/2005,10:29,1127.75,1128.00,1127.50,1127.50,293,509
11/09/2005,10:30,1127.50,1127.50,1126.50,1126.75,505,3624
11/09/2005,10:31,1126.75,1127.25,1126.50,1126.75,829,767
11/09/2005,10:32,1126.75,1127.00,1126.50,1126.75,965,540
11/09/2005,10:33,1126.75,1127.00,1126.50,1126.75,212,319
11/09/2005,10:34,1126.50,1127.25,1126.50,1126.50,494,923
11/09/2005,10:35,1126.75,1126.75,1126.25,1126.50,404,790
11/09/2005,10:36,1126.50,1127.25,1126.50,1127.25,1261,119
11/09/2005,10:37,1127.25,1127.50,1126.50,1126.75,545,942
11/09/2005,10:38,1126.75,1126.75,1126.25,1126.75,472,885
11/09/2005,10:39,1126.75,1127.25,1126.50,1126.75,941,858
11/09/2005,10:40,1127.00,1127.75,1126.75,1127.75,2598,837
11/09/2005,10:41,1127.75,1128.00,1127.25,1127.75,1029,879
11/09/2005,10:42,1128.00,1128.25,1127.50,1127.75,1137,1411
11/09/2005,10:43,1127.75,1127.75,1127.50,1127.75,379,24
11/09/2005,10:44,1127.75,1128.00,1127.50,1127.50,170,699
11/09/2005,10:45,1127.50,1128.25,1127.50,1128.00,729,388
11/09/2005,10:46,1128.00,1128.25,1127.75,1127.75,170,1001
11/09/2005,10:47,1127.75,1128.00,1127.50,1127.50,3,314
11/09/2005,10:48,1127.75,1127.75,1127.50,1127.50,7,114
11/09/2005,10:49,1127.75,1128.00,1127.25,1127.50,1054,674
11/09/2005,10:50,1127.50,1128.25,1127.50,1128.00,880,441
11/09/2005,10:51,1128.25,1129.00,1128.00,1128.50,3204,778
11/09/2005,10:52,1128.75,1128.75,1128.50,1128.50,73,137
11/09/2005,10:53,1128.50,1129.00,1128.25,1128.75,2000,1401
11/09/2005,10:54,1128.75,1129.00,1128.50,1128.50,18,524
11/09/2005,10:55,1128.50,1129.00,1128.50,1128.50,233,172
11/09/2005,10:56,1128.50,1128.75,1128.50,1128.50,14,346
11/09/2005,10:57,1128.50,1128.75,1128.50,1128.50,3,91
11/09/2005,10:58,1128.50,1129.00,1128.50,1128.75,833,196
11/09/2005,10:59,1128.75,1129.00,1128.50,1129.00,634,125
11/09/2005,11:00,1128.75,1129.25,1128.75,1129.00,779,130
11/09/2005,11:01,1129.00,1129.00,1128.50,1129.00,201,1010
11/09/2005,11:02,1129.00,1129.00,1128.50,1128.75,46,324
11/09/2005,11:03,1128.50,1128.75,1128.50,1128.50,13,94
11/09/2005,11:04,1128.50,1128.75,1128.25,1128.50,624,1348
11/09/2005,11:05,1128.50,1128.50,1128.25,1128.50,90,194
11/09/2005,11:06,1128.50,1128.75,1128.25,1128.75,389,373
11/09/2005,11:07,1128.50,1129.00,1128.50,1128.75,441,332
11/09/2005,11:08,1129.00,1129.00,1128.50,1129.00,224,452
11/09/2005,11:09,1129.00,1129.00,1128.75,1128.75,763,31
11/09/2005,11:10,1128.75,1130.00,1128.75,1130.00,2635,211
11/09/2005,11:11,1130.00,1130.00,1129.50,1129.75,1464,692
11/09/2005,11:12,1129.75,1130.00,1129.50,1129.75,82,686
11/09/2005,11:13,1129.50,1130.25,1129.50,1129.75,2153,781
11/09/2005,11:14,1129.75,1130.25,1129.75,1130.00,1276,818
11/09/2005,11:15,1130.00,1130.00,1129.75,1129.75,88,256
11/09/2005,11:16,1130.00,1130.00,1129.50,1129.75,157,1211
11/09/2005,11:17,1129.75,1130.00,1129.50,1129.50,148,592
11/09/2005,11:18,1129.50,1130.25,1129.50,1130.25,1465,166
11/09/2005,11:19,1130.00,1130.75,1130.00,1130.50,1683,1138
11/09/2005,11:20,1130.50,1131.75,1130.50,1131.75,7810,4419
11/09/2005,11:21,1131.50,1133.50,1131.50,1133.25,11018,6868
11/09/2005,11:22,1133.25,1134.25,1133.00,1134.00,8962,2889
11/09/2005,11:23,1134.00,1134.25,1133.50,1133.75,2518,3508
11/09/2005,11:24,1133.75,1134.00,1133.50,1133.75,1889,2837
11/09/2005,11:25,1133.75,1134.75,1133.75,1134.75,5893,3554
11/09/2005,11:26,1134.50,1135.50,1134.50,1135.25,6953,2618
11/09/2005,11:27,1135.00,1135.50,1134.50,1134.50,3653,3388
11/09/2005,11:28,1134.75,1135.50,1134.50,1135.50,5178,2136
11/09/2005,11:29,1135.50,1135.75,1135.00,1135.50,4147,3697
11/09/2005,11:30,1135.25,1135.50,1135.00,1135.25,1047,2434
11/09/2005,11:31,1135.00,1135.25,1134.50,1134.50,718,4968
11/09/2005,11:32,1134.50,1134.75,1134.25,1134.25,1038,2230
11/09/2005,11:33,1134.25,1134.50,1134.00,1134.00,2055,2664
11/09/2005,11:34,1134.00,1134.25,1133.75,1134.00,495,1761
11/09/2005,11:35,1134.25,1134.75,1134.00,1134.50,2521,204
11/09/2005,11:36,1134.50,1134.50,1134.25,1134.25,280,240
11/09/2005,11:37,1134.25,1134.75,1134.25,1134.25,638,701
11/09/2005,11:38,1134.25,1134.75,1134.25,1134.75,641,632
11/09/2005,11:39,1134.50,1134.75,1134.50,1134.50,75,330
11/09/2005,11:40,1134.50,1135.00,1134.50,1135.00,2214,339
11/09/2005,11:41,1134.75,1135.00,1134.50,1134.50,443,803
11/09/2005,11:42,1134.50,1134.75,1134.25,1134.75,1039,676
11/09/2005,11:43,1134.50,1134.75,1134.00,1134.25,294,1407
11/09/2005,11:44,1134.00,1134.50,1134.00,1134.25,893,129
11/09/2005,11:45,1134.25,1134.50,1134.00,1134.50,698,372
11/09/2005,11:46,1134.50,1135.00,1134.25,1134.50,1543,395
11/09/2005,11:47,1134.75,1134.75,1134.50,1134.50,404,167
11/09/2005,11:48,1134.75,1135.00,1134.50,1135.00,1272,786
11/09/2005,11:49,1135.00,1135.25,1134.75,1135.00,2783,828
11/09/2005,11:50,1135.00,1135.50,1135.00,1135.25,1808,520
11/09/2005,11:51,1135.50,1136.00,1135.25,1136.00,4232,2125
11/09/2005,11:52,1136.00,1136.50,1135.75,1136.25,4019,3556
11/09/2005,11:53,1136.00,1136.50,1135.75,1136.00,1791,1409
11/09/2005,11:54,1135.75,1136.00,1135.50,1135.50,739,924
11/09/2005,11:55,1135.50,1135.75,1135.25,1135.75,1665,1404
11/09/2005,11:56,1135.50,1135.75,1135.25,1135.75,753,1312
11/09/2005,11:57,1135.75,1135.75,1135.25,1135.25,250,386
11/09/2005,11:58,1135.25,1135.50,1135.25,1135.50,385,72
11/09/2005,11:59,1135.50,1136.00,1135.25,1135.50,1732,1075
11/09/2005,12:00,1135.50,1135.75,1135.25,1135.25,243,1340
11/09/2005,12:01,1135.50,1135.75,1135.00,1135.50,601,385
11/09/2005,12:02,1135.50,1135.50,1135.25,1135.25,28,25
11/09/2005,12:03,1135.25,1135.50,1135.25,1135.50,155,312
11/09/2005,12:04,1135.25,1135.50,1135.00,1135.25,71,554
11/09/2005,12:05,1135.00,1135.25,1134.50,1134.75,273,1410
11/09/2005,12:06,1135.00,1135.25,1134.75,1135.00,972,411
11/09/2005,12:07,1134.75,1135.50,1134.75,1135.00,1383,395
11/09/2005,12:08,1135.00,1135.25,1135.00,1135.25,230,219
11/09/2005,12:09,1135.00,1135.25,1135.00,1135.25,9,27
11/09/2005,12:10,1135.25,1135.25,1134.75,1135.00,14,522
11/09/2005,12:11,1135.00,1135.00,1134.50,1134.50,97,1000
11/09/2005,12:12,1134.75,1135.00,1134.50,1134.75,1082,33
11/09/2005,12:13,1135.00,1135.00,1134.50,1134.75,502,528
11/09/2005,12:14,1135.00,1135.00,1134.50,1134.75,75,321
11/09/2005,12:15,1134.75,1134.75,1134.50,1134.50,313,161
11/09/2005,12:16,1134.50,1135.00,1134.50,1134.50,904,1276
11/09/2005,12:17,1134.75,1134.75,1134.25,1134.50,741,1084
11/09/2005,12:18,1134.50,1135.00,1134.25,1135.00,1965,488
11/09/2005,12:19,1135.00,1135.00,1134.50,1134.75,209,453
11/09/2005,12:20,1134.50,1134.75,1134.50,1134.75,47,8
11/09/2005,12:21,1134.50,1135.50,1134.50,1135.50,2694,326
11/09/2005,12:22,1135.25,1135.50,1135.00,1135.25,189,138
11/09/2005,12:23,1135.25,1135.50,1134.50,1135.00,565,665
11/09/2005,12:24,1135.00,1135.25,1134.75,1135.00,482,172
11/09/2005,12:25,1135.00,1135.00,1134.75,1134.75,33,248
11/09/2005,12:26,1135.00,1135.00,1134.75,1134.75,37,24
11/09/2005,12:27,1134.75,1135.00,1134.50,1134.50,27,421
11/09/2005,12:28,1134.50,1134.75,1134.50,1134.50,42,45
11/09/2005,12:29,1134.75,1134.75,1134.25,1134.50,58,901
11/09/2005,12:30,1134.25,1134.75,1134.25,1134.50,891,485
11/09/2005,12:31,1134.50,1134.75,1134.50,1134.75,81,82
11/09/2005,12:32,1134.50,1134.75,1134.50,1134.75,51,51
11/09/2005,12:33,1134.50,1135.00,1134.50,1134.75,805,266
11/09/2005,12:34,1134.75,1134.75,1134.50,1134.75,786,65
11/09/2005,12:35,1134.75,1134.75,1134.50,1134.75,80,71
11/09/2005,12:36,1134.75,1134.75,1134.25,1134.50,41,675
11/09/2005,12:37,1134.25,1134.75,1134.25,1134.50,656,816
11/09/2005,12:38,1134.75,1134.75,1134.25,1134.50,115,607
11/09/2005,12:39,1134.50,1134.50,1134.25,1134.25,44,930
11/09/2005,12:40,1134.25,1134.50,1134.00,1134.00,349,404
11/09/2005,12:41,1134.25,1134.50,1134.00,1134.25,813,811
11/09/2005,12:42,1134.25,1134.50,1134.00,1134.25,447,173
11/09/2005,12:43,1134.25,1134.50,1134.00,1134.25,298,222
11/09/2005,12:44,1134.25,1134.50,1134.25,1134.25,101,28
11/09/2005,12:45,1134.25,1134.25,1133.75,1134.00,338,2240
11/09/2005,12:46,1134.00,1134.25,1133.75,1134.00,102,643
11/09/2005,12:47,1133.75,1134.00,1133.75,1134.00,30,240
11/09/2005,12:48,1134.00,1134.50,1133.75,1134.50,1824,252
11/09/2005,12:49,1134.50,1134.50,1134.00,1134.00,542,477
11/09/2005,12:50,1134.00,1134.25,1134.00,1134.00,296,33
11/09/2005,12:51,1134.25,1134.50,1134.00,1134.25,557,261
11/09/2005,12:52,1134.25,1134.50,1134.00,1134.25,124,109
11/09/2005,12:53,1134.25,1134.25,1133.25,1133.50,489,3099
11/09/2005,12:54,1133.50,1133.50,1132.00,1132.25,3413,8694
11/09/2005,12:55,1132.25,1132.50,1132.00,1132.50,3581,196
11/09/2005,12:56,1132.50,1133.00,1132.25,1132.25,1903,1385
11/09/2005,12:57,1132.25,1133.00,1132.25,1132.50,1013,1587
11/09/2005,12:58,1132.25,1132.50,1132.25,1132.50,648,137
11/09/2005,12:59,1132.50,1132.75,1132.25,1132.50,970,502
11/09/2005,13:00,1132.50,1133.00,1132.50,1132.75,2403,941
11/09/2005,13:01,1133.00,1133.00,1132.75,1133.00,351,139
11/09/2005,13:02,1133.00,1133.25,1132.50,1132.75,650,1159
11/09/2005,13:03,1132.75,1132.75,1132.50,1132.50,46,1241
11/09/2005,13:04,1132.50,1132.75,1132.00,1132.25,477,1469
11/09/2005,13:05,1132.25,1132.50,1131.50,1131.50,1086,3200
11/09/2005,13:06,1131.75,1132.00,1131.25,1131.50,2444,3966
11/09/2005,13:07,1131.50,1132.25,1131.50,1132.25,1872,706
11/09/2005,13:08,1132.25,1132.75,1132.25,1132.75,1549,33
11/09/2005,13:09,1132.75,1132.75,1132.25,1132.75,464,1681
11/09/2005,13:10,1132.75,1132.75,1132.25,1132.50,83,1223
11/09/2005,13:11,1132.25,1132.50,1132.00,1132.25,527,739
11/09/2005,13:12,1132.25,1132.50,1132.25,1132.25,304,262
11/09/2005,13:13,1132.50,1132.75,1132.25,1132.75,1377,84
11/09/2005,13:14,1132.50,1133.00,1132.25,1132.50,613,663
11/09/2005,13:15,1132.75,1132.75,1132.50,1132.50,65,68
11/09/2005,13:16,1132.50,1133.00,1132.50,1132.50,762,785
11/09/2005,13:17,1132.50,1133.00,1132.50,1133.00,294,50
11/09/2005,13:18,1132.75,1133.50,1132.75,1133.50,2037,479
11/09/2005,13:19,1133.25,1133.75,1132.75,1133.00,1424,1652
11/09/2005,13:20,1133.00,1133.25,1132.75,1133.00,238,332
11/09/2005,13:21,1132.75,1133.00,1132.50,1132.50,201,312
11/09/2005,13:22,1132.50,1132.75,1132.25,1132.50,267,1058
11/09/2005,13:23,1132.75,1132.75,1132.25,1132.50,221,243
11/09/2005,13:24,1132.50,1132.75,1132.25,1132.25,14,1214
11/09/2005,13:25,1132.25,1132.50,1131.75,1131.75,19,1546
11/09/2005,13:26,1131.75,1132.00,1131.50,1131.75,686,933
11/09/2005,13:27,1131.75,1132.00,1131.75,1131.75,721,271
11/09/2005,13:28,1131.75,1132.25,1131.75,1132.00,254,142
11/09/2005,13:29,1132.00,1132.50,1132.00,1132.50,1376,34
11/09/2005,13:30,1132.50,1132.50,1132.25,1132.25,57,260
11/09/2005,13:31,1132.00,1132.25,1131.75,1132.00,518,903
11/09/2005,13:32,1132.00,1132.00,1131.75,1131.75,99,112
11/09/2005,13:33,1132.00,1133.25,1131.75,1133.00,2930,390
11/09/2005,13:34,1133.00,1133.00,1132.50,1132.75,206,791
11/09/2005,13:35,1132.75,1133.00,1132.75,1132.75,80,139
11/09/2005,13:36,1132.75,1133.25,1132.75,1132.75,584,500
11/09/2005,13:37,1132.75,1133.25,1132.75,1133.00,380,50
11/09/2005,13:38,1133.00,1133.25,1132.75,1133.25,401,546
11/09/2005,13:39,1133.25,1134.25,1133.25,1134.00,4866,577
11/09/2005,13:40,1134.00,1134.50,1134.00,1134.00,1575,1861
11/09/2005,13:41,1134.00,1134.25,1133.75,1133.75,63,912
11/09/2005,13:42,1133.75,1134.00,1133.75,1133.75,2,972
11/09/2005,13:43,1133.75,1134.00,1133.50,1133.75,17,905
11/09/2005,13:44,1133.75,1134.00,1133.50,1133.75,326,291
11/09/2005,13:45,1133.75,1133.75,1132.75,1132.75,343,3611
11/09/2005,13:46,1132.75,1133.00,1132.75,1133.00,365,665
11/09/2005,13:47,1132.75,1133.00,1132.50,1132.75,201,444
11/09/2005,13:48,1132.75,1133.00,1132.75,1133.00,38,15
11/09/2005,13:49,1132.75,1133.00,1132.25,1132.25,326,1395
11/09/2005,13:50,1132.25,1132.50,1131.25,1131.50,306,2809
11/09/2005,13:51,1131.50,1132.00,1130.25,1130.50,3741,6118
11/09/2005,13:52,1130.75,1130.75,1129.75,1130.75,3598,2851
11/09/2005,13:53,1130.75,1131.00,1130.50,1131.00,1307,625
11/09/2005,13:54,1130.75,1131.00,1130.50,1130.75,461,948
11/09/2005,13:55,1130.75,1131.00,1130.50,1130.75,1253,590
11/09/2005,13:56,1130.75,1131.00,1130.50,1130.75,675,611
11/09/2005,13:57,1130.75,1131.25,1130.75,1131.00,1011,785
11/09/2005,13:58,1130.75,1131.25,1130.50,1131.25,733,857
11/09/2005,13:59,1131.25,1131.50,1130.75,1130.75,1303,689
11/09/2005,14:00,1131.00,1131.25,1130.50,1130.75,896,1074
11/09/2005,14:01,1130.75,1131.25,1130.75,1131.00,942,465
11/09/2005,14:02,1131.00,1131.25,1130.75,1130.75,399,944
11/09/2005,14:03,1130.75,1131.00,1130.50,1130.75,880,839
11/09/2005,14:04,1130.75,1131.25,1130.75,1131.25,567,262
11/09/2005,14:05,1131.25,1131.50,1131.00,1131.50,518,161
11/09/2005,14:06,1131.25,1132.00,1131.00,1131.75,1925,348
11/09/2005,14:07,1131.75,1132.25,1131.25,1131.50,897,2238
11/09/2005,14:08,1131.50,1132.50,1131.50,1132.50,2859,587
11/09/2005,14:09,1132.50,1132.50,1132.00,1132.00,376,383
11/09/2005,14:10,1132.00,1132.00,1131.50,1132.00,73,554
11/09/2005,14:11,1132.00,1132.00,1131.75,1131.75,217,341
11/09/2005,14:12,1131.75,1132.00,1131.50,1131.50,15,1360
11/09/2005,14:13,1131.75,1131.75,1131.00,1131.50,778,848
11/09/2005,14:14,1131.25,1132.00,1131.25,1131.75,853,603
11/09/2005,14:15,1131.50,1131.75,1131.25,1131.50,88,110
11/09/2005,14:16,1131.75,1131.75,1131.50,1131.75,236,12
11/09/2005,14:17,1131.50,1132.50,1131.25,1132.25,2293,535
11/09/2005,14:18,1132.25,1133.25,1132.25,1132.75,2487,2231
11/09/2005,14:19,1132.75,1133.50,1132.75,1133.00,2199,646
11/09/2005,14:20,1133.00,1133.25,1132.75,1133.00,83,605
11/09/2005,14:21,1133.00,1133.25,1132.50,1133.00,562,1251
11/09/2005,14:22,1133.00,1134.00,1132.75,1133.75,3539,1168
11/09/2005,14:23,1133.50,1133.75,1133.00,1133.25,258,1340
11/09/2005,14:24,1133.00,1133.50,1133.00,1133.25,656,358
11/09/2005,14:25,1133.25,1133.50,1133.25,1133.25,221,231
11/09/2005,14:26,1133.25,1133.50,1133.25,1133.25,37,216
11/09/2005,14:27,1133.25,1133.50,1133.00,1133.25,50,118
11/09/2005,14:28,1133.25,1133.50,1133.00,1133.25,335,120
11/09/2005,14:29,1133.50,1133.75,1133.25,1133.50,458,382
11/09/2005,14:30,1133.50,1133.50,1133.25,1133.25,59,555
11/09/2005,14:31,1133.25,1133.50,1132.75,1133.25,1343,917
11/09/2005,14:32,1133.50,1134.00,1133.25,1133.50,1761,1057
11/09/2005,14:33,1133.50,1133.75,1133.25,1133.50,281,291
11/09/2005,14:34,1133.50,1133.75,1133.50,1133.50,1,242
11/09/2005,14:35,1133.50,1133.75,1133.25,1133.50,467,299
11/09/2005,14:36,1133.50,1134.00,1133.50,1133.75,780,263
11/09/2005,14:37,1133.75,1134.00,1133.75,1133.75,125,406
11/09/2005,14:38,1133.75,1133.75,1132.75,1132.75,728,3000
11/09/2005,14:39,1132.75,1133.00,1132.00,1132.25,668,2647
11/09/2005,14:40,1132.25,1132.50,1132.00,1132.25,587,797
11/09/2005,14:41,1132.25,1132.50,1131.75,1131.75,726,1306
11/09/2005,14:42,1132.00,1132.25,1131.75,1132.00,983,370
11/09/2005,14:43,1131.75,1132.25,1131.75,1132.00,463,445
11/09/2005,14:44,1132.00,1132.25,1131.25,1131.25,141,2033
11/09/2005,14:45,1131.25,1131.75,1131.25,1131.50,689,543
11/09/2005,14:46,1131.50,1132.00,1131.50,1131.75,427,248
11/09/2005,14:47,1131.50,1131.75,1131.50,1131.75,184,95
11/09/2005,14:48,1131.50,1132.00,1131.25,1131.25,574,950
11/09/2005,14:49,1131.25,1131.50,1130.75,1131.50,1269,3936
11/09/2005,14:50,1131.50,1131.50,1131.00,1131.25,819,560
11/09/2005,14:51,1131.00,1131.25,1130.25,1130.50,557,2452
11/09/2005,14:52,1130.50,1131.00,1130.25,1130.75,1935,1049
11/09/2005,14:53,1130.75,1131.00,1130.75,1131.00,547,540
11/09/2005,14:54,1131.00,1131.25,1130.75,1131.00,775,404
11/09/2005,14:55,1130.75,1131.25,1130.75,1131.00,1049,363
11/09/2005,14:56,1131.00,1131.25,1130.25,1130.50,1491,2734
11/09/2005,14:57,1130.50,1130.75,1130.25,1130.25,593,1374
11/09/2005,14:58,1130.25,1130.50,1130.00,1130.25,1892,2445
11/09/2005,14:59,1130.25,1130.25,1129.50,1129.50,1709,5854
11/09/2005,15:00,1129.75,1130.00,1129.00,1129.50,4120,4453
11/09/2005,15:01,1129.75,1130.75,1129.50,1130.75,4011,2233
11/09/2005,15:02,1130.75,1130.75,1130.00,1130.25,625,1323
11/09/2005,15:03,1130.25,1130.25,1130.00,1130.00,183,1473
11/09/2005,15:04,1130.00,1130.25,1129.75,1130.00,788,860
11/09/2005,15:05,1129.75,1130.00,1129.75,1130.00,761,1818
11/09/2005,15:06,1129.75,1130.25,1129.50,1130.00,1152,799
11/09/2005,15:07,1130.00,1130.25,1129.50,1129.75,888,939
11/09/2005,15:08,1130.00,1130.00,1129.25,1129.75,926,1121
11/09/2005,15:09,1129.75,1130.25,1129.75,1130.00,715,350
11/09/2005,15:10,1130.25,1131.00,1130.00,1130.75,2392,424
11/09/2005,15:11,1131.00,1131.00,1130.50,1130.75,546,705
11/09/2005,15:12,1130.75,1131.00,1130.50,1130.50,277,584
11/09/2005,15:13,1130.50,1130.75,1130.50,1130.75,232,377
11/09/2005,15:14,1130.75,1130.75,1130.25,1130.25,181,743
11/09/2005,15:15,1130.25,1131.00,1130.25,1131.00,2154,1169
11/09/2005,15:30,1130.50,1130.50,1130.50,1130.50,0,143
11/09/2005,15:31,1130.75,1130.75,1130.50,1130.50,17,74
11/09/2005,15:32,1130.75,1131.00,1130.50,1130.50,353,90
11/09/2005,15:33,1130.75,1130.75,1130.50,1130.75,48,27
11/09/2005,15:34,1130.50,1130.75,1130.50,1130.50,7,6
11/09/2005,15:35,1130.50,1130.75,1130.25,1130.25,2,242
11/09/2005,15:36,1130.25,1130.50,1130.25,1130.50,5,2
11/09/2005,15:37,1130.50,1130.50,1130.50,1130.50,95,0
11/09/2005,15:38,1130.50,1130.50,1130.50,1130.50,14,0
11/09/2005,15:39,1130.25,1130.50,1130.25,1130.50,33,5
11/09/2005,15:40,1130.50,1130.50,1130.50,1130.50,2,0
11/09/2005,15:42,1130.50,1130.50,1130.50,1130.50,2,0
11/09/2005,15:43,1130.25,1130.50,1130.25,1130.50,20,3
11/09/2005,15:44,1130.50,1130.50,1130.50,1130.50,48,0
11/09/2005,15:45,1130.50,1130.50,1130.50,1130.50,134,0
11/09/2005,15:46,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,15:47,1130.50,1130.75,1130.50,1130.75,220,51
11/09/2005,15:48,1130.75,1130.75,1130.75,1130.75,25,0
11/09/2005,15:49,1130.75,1130.75,1130.75,1130.75,4,0
11/09/2005,15:50,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,15:52,1130.75,1130.75,1130.75,1130.75,10,0
11/09/2005,15:53,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,15:54,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,15:55,1130.50,1130.50,1130.50,1130.50,0,3
11/09/2005,15:59,1130.50,1130.50,1130.50,1130.50,0,6
11/09/2005,16:00,1130.50,1130.50,1130.25,1130.25,11,142
11/09/2005,17:01,1129.75,1130.00,1129.75,1129.75,79,26
11/09/2005,17:02,1129.75,1130.00,1129.75,1129.75,25,93
11/09/2005,17:03,1130.00,1130.00,1129.75,1129.75,81,50
11/09/2005,17:04,1130.00,1130.00,1129.75,1129.75,1,1
11/09/2005,17:05,1130.00,1130.00,1130.00,1130.00,78,0
11/09/2005,17:06,1130.25,1130.25,1130.00,1130.00,26,1
11/09/2005,17:07,1130.25,1130.25,1130.00,1130.25,48,4
11/09/2005,17:09,1130.50,1130.50,1130.50,1130.50,25,0
11/09/2005,17:10,1130.50,1130.50,1130.25,1130.50,53,3
11/09/2005,17:11,1130.25,1130.25,1130.25,1130.25,0,20
11/09/2005,17:14,1130.25,1130.25,1130.25,1130.25,0,1
11/09/2005,17:15,1130.50,1130.50,1130.25,1130.25,1,1
11/09/2005,17:16,1130.50,1130.50,1130.50,1130.50,3,0
11/09/2005,17:21,1130.50,1130.50,1130.50,1130.50,30,0
11/09/2005,17:23,1130.25,1130.75,1130.25,1130.75,5,1
11/09/2005,17:24,1130.50,1130.75,1130.50,1130.50,50,36
11/09/2005,17:25,1130.50,1130.50,1130.50,1130.50,0,3
11/09/2005,17:26,1130.50,1130.50,1130.50,1130.50,0,66
11/09/2005,17:30,1130.50,1130.50,1130.50,1130.50,0,6
11/09/2005,17:31,1130.50,1130.50,1130.50,1130.50,0,13
11/09/2005,17:32,1130.50,1130.50,1130.50,1130.50,0,4
11/09/2005,17:33,1130.75,1130.75,1130.50,1130.50,20,10
11/09/2005,17:36,1130.75,1130.75,1130.75,1130.75,21,0
11/09/2005,17:37,1130.50,1130.75,1130.50,1130.75,20,2
11/09/2005,17:38,1130.75,1130.75,1130.75,1130.75,15,0
11/09/2005,17:39,1130.75,1130.75,1130.75,1130.75,40,0
11/09/2005,17:40,1130.50,1130.75,1130.50,1130.75,22,1
11/09/2005,17:42,1130.75,1130.75,1130.75,1130.75,20,0
11/09/2005,17:43,1130.75,1130.75,1130.75,1130.75,7,0
11/09/2005,17:44,1130.75,1130.75,1130.50,1130.50,20,1
11/09/2005,17:45,1130.75,1130.75,1130.75,1130.75,56,0
11/09/2005,17:46,1130.75,1131.00,1130.50,1131.00,42,1
11/09/2005,17:47,1130.75,1130.75,1130.75,1130.75,0,1
11/09/2005,17:48,1131.00,1131.00,1130.75,1130.75,20,14
11/09/2005,17:50,1130.75,1130.75,1130.50,1130.50,0,26
11/09/2005,17:52,1130.50,1130.50,1130.50,1130.50,0,13
11/09/2005,17:53,1130.50,1130.50,1130.50,1130.50,0,5
11/09/2005,17:54,1130.50,1130.50,1130.50,1130.50,0,10
11/09/2005,17:55,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,17:56,1130.75,1130.75,1130.50,1130.50,2,5
11/09/2005,17:57,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,17:58,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,17:59,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,18:00,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,18:01,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,18:02,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,18:03,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,18:05,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,18:06,1130.50,1130.50,1130.50,1130.50,0,47
11/09/2005,18:07,1130.50,1130.75,1130.50,1130.75,1,1
11/09/2005,18:08,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,18:09,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,18:11,1130.50,1130.50,1130.50,1130.50,0,3
11/09/2005,18:12,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,18:13,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,18:15,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,18:16,1130.50,1130.50,1130.50,1130.50,0,10
11/09/2005,18:17,1130.50,1130.50,1130.50,1130.50,0,5
11/09/2005,18:18,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,18:20,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,18:21,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,18:22,1130.75,1130.75,1130.75,1130.75,31,0
11/09/2005,18:23,1130.75,1130.75,1130.75,1130.75,4,0
11/09/2005,18:27,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,18:30,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,18:38,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,18:40,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,18:42,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,18:48,1130.50,1130.50,1130.50,1130.50,0,39
11/09/2005,18:49,1130.50,1130.50,1130.50,1130.50,0,3
11/09/2005,18:50,1130.50,1130.75,1130.50,1130.50,2,3
11/09/2005,18:53,1130.50,1130.50,1130.50,1130.50,0,3
11/09/2005,18:54,1130.50,1130.50,1130.50,1130.50,0,3
11/09/2005,18:57,1130.50,1130.50,1130.50,1130.50,0,5
11/09/2005,18:58,1130.50,1130.75,1130.50,1130.50,41,23
11/09/2005,18:59,1130.50,1130.50,1130.50,1130.50,0,19
11/09/2005,19:00,1130.50,1130.50,1130.50,1130.50,0,7
11/09/2005,19:01,1130.50,1130.50,1130.50,1130.50,0,20
11/09/2005,19:02,1130.75,1130.75,1130.75,1130.75,55,0
11/09/2005,19:03,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,19:04,1130.75,1130.75,1130.75,1130.75,44,0
11/09/2005,19:05,1131.00,1131.00,1131.00,1131.00,187,0
11/09/2005,19:06,1131.00,1131.25,1131.00,1131.25,4,0
11/09/2005,19:07,1131.25,1131.25,1131.25,1131.25,73,0
11/09/2005,19:08,1131.25,1131.25,1131.00,1131.00,2,49
11/09/2005,19:09,1130.75,1130.75,1130.50,1130.75,5,63
11/09/2005,19:10,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,19:11,1130.75,1130.75,1130.75,1130.75,34,0
11/09/2005,19:12,1130.75,1130.75,1130.50,1130.50,19,1
11/09/2005,19:13,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,19:17,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,19:18,1130.50,1130.50,1130.50,1130.50,0,9
11/09/2005,19:19,1130.75,1130.75,1130.50,1130.50,12,9
11/09/2005,19:20,1130.75,1130.75,1130.50,1130.50,1,2
11/09/2005,19:27,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,19:28,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,20:04,1130.75,1130.75,1130.75,1130.75,4,0
11/09/2005,20:05,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,20:10,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,20:13,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,20:14,1130.50,1130.50,1130.50,1130.50,0,5
11/09/2005,20:16,1130.50,1130.50,1130.50,1130.50,0,20
11/09/2005,20:21,1130.75,1130.75,1130.75,1130.75,25,0
11/09/2005,20:26,1130.75,1130.75,1130.50,1130.50,1,10
11/09/2005,20:27,1130.75,1130.75,1130.75,1130.75,8,0
11/09/2005,20:28,1130.75,1130.75,1130.75,1130.75,12,0
11/09/2005,20:29,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,20:30,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,20:36,1130.75,1130.75,1130.75,1130.75,6,0
11/09/2005,20:38,1130.75,1130.75,1130.75,1130.75,10,0
11/09/2005,20:40,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,20:42,1130.75,1130.75,1130.75,1130.75,10,0
11/09/2005,20:44,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,20:47,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,21:00,1130.50,1130.50,1130.50,1130.50,0,142
11/09/2005,21:01,1130.50,1130.50,1130.50,1130.50,0,4
11/09/2005,21:04,1130.50,1130.50,1130.50,1130.50,0,5
11/09/2005,21:05,1130.50,1130.50,1130.50,1130.50,0,5
11/09/2005,21:08,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,21:09,1130.50,1130.50,1130.50,1130.50,0,3
11/09/2005,21:10,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,21:13,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,21:17,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,21:26,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,21:27,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,21:32,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,21:35,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,21:42,1130.75,1130.75,1130.75,1130.75,98,0
11/09/2005,21:43,1130.75,1130.75,1130.75,1130.75,45,0
11/09/2005,21:44,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,21:45,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,21:48,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,21:51,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,21:52,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,21:53,1130.75,1130.75,1130.75,1130.75,27,0
11/09/2005,21:54,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,21:55,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,21:56,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,21:57,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,21:58,1130.75,1130.75,1130.75,1130.75,20,0
11/09/2005,21:59,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,22:02,1130.75,1130.75,1130.75,1130.75,6,0
11/09/2005,22:04,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,22:08,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,22:09,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,22:10,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,22:11,1130.75,1130.75,1130.75,1130.75,12,0
11/09/2005,22:12,1130.75,1130.75,1130.75,1130.75,34,0
11/09/2005,22:14,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,22:15,1130.75,1130.75,1130.75,1130.75,7,0
11/09/2005,22:16,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,22:19,1131.00,1131.00,1130.75,1130.75,1,1
11/09/2005,22:21,1130.75,1130.75,1130.75,1130.75,0,3
11/09/2005,22:22,1130.75,1130.75,1130.75,1130.75,0,1
11/09/2005,22:23,1130.75,1130.75,1130.75,1130.75,0,1
11/09/2005,22:24,1130.75,1131.00,1130.75,1131.00,1,6
11/09/2005,22:27,1130.75,1130.75,1130.50,1130.50,0,9
11/09/2005,22:28,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,22:31,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,22:33,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,22:34,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,22:35,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,22:36,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,22:39,1130.50,1130.50,1130.50,1130.50,0,40
11/09/2005,22:40,1130.50,1130.50,1130.50,1130.50,0,13
11/09/2005,22:45,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,22:50,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,22:51,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,23:04,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,23:09,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,23:17,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,23:18,1130.50,1130.50,1130.50,1130.50,0,2
11/09/2005,23:21,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,23:25,1130.75,1130.75,1130.75,1130.75,5,0
11/09/2005,23:27,1130.50,1130.50,1130.50,1130.50,0,1
11/09/2005,23:28,1130.50,1130.50,1130.50,1130.50,0,10
11/09/2005,23:29,1130.50,1130.75,1130.50,1130.75,30,3
11/09/2005,23:30,1130.75,1130.75,1130.75,1130.75,10,0
11/09/2005,23:31,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,23:32,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,23:33,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,23:34,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,23:35,1130.75,1130.75,1130.75,1130.75,6,0
11/09/2005,23:41,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,23:42,1130.75,1130.75,1130.75,1130.75,1,0
11/09/2005,23:43,1130.75,1130.75,1130.75,1130.75,4,0
11/09/2005,23:44,1130.75,1130.75,1130.75,1130.75,4,0
11/09/2005,23:45,1130.75,1130.75,1130.75,1130.75,3,0
11/09/2005,23:46,1130.75,1130.75,1130.75,1130.75,2,0
11/09/2005,23:47,1130.75,1131.00,1130.75,1131.00,4,0
11/09/2005,23:58,1131.00,1131.00,1131.00,1131.00,10,0
11/10/2005,00:05,1130.75,1130.75,1130.75,1130.75,0,18
11/10/2005,00:07,1130.75,1130.75,1130.75,1130.75,0,15
11/10/2005,00:08,1130.50,1130.50,1130.50,1130.50,0,10
11/10/2005,00:09,1130.75,1130.75,1130.75,1130.75,24,0
11/10/2005,00:15,1130.75,1130.75,1130.75,1130.75,9,0
11/10/2005,00:16,1130.75,1130.75,1130.75,1130.75,10,0
11/10/2005,00:17,1130.75,1130.75,1130.75,1130.75,4,0
11/10/2005,00:21,1130.75,1130.75,1130.75,1130.75,2,0
11/10/2005,00:26,1130.50,1130.50,1130.50,1130.50,0,3
11/10/2005,00:28,1130.50,1130.75,1130.50,1130.75,10,10
11/10/2005,00:30,1130.50,1130.75,1130.50,1130.75,59,4
11/10/2005,00:31,1130.75,1130.75,1130.75,1130.75,18,0
11/10/2005,00:32,1130.75,1130.75,1130.75,1130.75,7,0
11/10/2005,00:33,1130.75,1130.75,1130.75,1130.75,14,0
11/10/2005,00:35,1130.75,1130.75,1130.75,1130.75,2,0
11/10/2005,00:37,1130.50,1130.50,1130.50,1130.50,0,2
11/10/2005,00:38,1130.75,1131.00,1130.75,1131.00,4,0
11/10/2005,00:49,1130.75,1130.75,1130.75,1130.75,0,38
11/10/2005,00:51,1130.75,1130.75,1130.75,1130.75,0,3
11/10/2005,00:52,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,00:53,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,00:54,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,00:55,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,00:58,1130.75,1130.75,1130.75,1130.75,0,10
11/10/2005,00:59,1131.00,1131.00,1131.00,1131.00,1,0
11/10/2005,01:00,1131.00,1131.00,1131.00,1131.00,1,0
11/10/2005,01:01,1131.00,1131.00,1131.00,1131.00,114,0
11/10/2005,01:02,1131.25,1131.25,1131.25,1131.25,6,0
11/10/2005,01:03,1131.00,1131.00,1131.00,1131.00,0,2
11/10/2005,01:04,1131.00,1131.00,1131.00,1131.00,0,12
11/10/2005,01:05,1131.00,1131.00,1131.00,1131.00,0,11
11/10/2005,01:07,1131.00,1131.00,1131.00,1131.00,0,19
11/10/2005,01:08,1131.00,1131.00,1131.00,1131.00,0,5
11/10/2005,01:10,1131.00,1131.00,1131.00,1131.00,0,1
11/10/2005,01:13,1131.00,1131.00,1131.00,1131.00,0,1
11/10/2005,01:16,1131.00,1131.00,1130.75,1130.75,0,12
11/10/2005,01:17,1130.75,1130.75,1130.75,1130.75,0,5
11/10/2005,01:21,1130.75,1130.75,1130.75,1130.75,0,3
11/10/2005,01:22,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:23,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:24,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:25,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:29,1130.75,1130.75,1130.75,1130.75,0,114
11/10/2005,01:30,1130.75,1131.00,1130.75,1130.75,1,16
11/10/2005,01:31,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:32,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:34,1130.75,1130.75,1130.75,1130.75,0,27
11/10/2005,01:35,1130.75,1130.75,1130.75,1130.75,0,3
11/10/2005,01:36,1130.75,1130.75,1130.75,1130.75,0,15
11/10/2005,01:38,1130.75,1130.75,1130.75,1130.75,0,6
11/10/2005,01:39,1130.75,1130.75,1130.75,1130.75,0,7
11/10/2005,01:40,1130.75,1130.75,1130.75,1130.75,0,111
11/10/2005,01:41,1130.75,1130.75,1130.75,1130.75,0,20
11/10/2005,01:44,1130.75,1130.75,1130.75,1130.75,0,70
11/10/2005,01:45,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:47,1130.75,1130.75,1130.75,1130.75,0,8
11/10/2005,01:48,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:50,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:51,1130.75,1130.75,1130.75,1130.75,0,2
11/10/2005,01:52,1130.75,1130.75,1130.75,1130.75,0,4
11/10/2005,01:53,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:54,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:55,1130.75,1130.75,1130.75,1130.75,0,1
11/10/2005,01:56,1130.75,1130.75,1130.75,1130.75,0,2
11/10/2005,01:58,1130.50,1130.50,1130.50,1130.50,0,10
11/10/2005,01:59,1130.75,1130.75,1130.75,1130.75,15,0
11/10/2005,02:00,1131.00,1131.00,1130.50,1131.00,2,1
11/10/2005,02:01,1130.75,1130.75,1130.25,1130.50,60,148
11/10/2005,02:02,1130.50,1130.75,1130.50,1130.75,59,0
11/10/2005,02:03,1130.75,1130.75,1130.50,1130.50,14,2
11/10/2005,02:04,1130.50,1130.75,1130.50,1130.75,201,2
11/10/2005,02:05,1130.75,1131.00,1130.50,1130.75,33,44
11/10/2005,02:06,1131.00,1131.00,1131.00,1131.00,108,0
11/10/2005,02:07,1131.00,1131.00,1130.75,1130.75,14,1
11/10/2005,02:08,1131.00,1131.25,1131.00,1131.00,39,5
11/10/2005,02:09,1131.00,1131.00,1130.75,1130.75,0,43
11/10/2005,02:10,1130.75,1130.75,1130.50,1130.50,0,63
11/10/2005,02:11,1130.75,1131.25,1130.75,1131.00,175,1
11/10/2005,02:12,1131.00,1131.00,1131.00,1131.00,0,2
11/10/2005,02:13,1131.00,1131.00,1130.75,1130.75,0,16
11/10/2005,02:14,1131.00,1131.00,1130.75,1130.75,17,7
11/10/2005,02:15,1131.00,1131.00,1131.00,1131.00,3,0
11/10/2005,02:16,1131.00,1131.00,1131.00,1131.00,10,0
11/10/2005,02:17,1131.00,1131.00,1131.00,1131.00,29,0
11/10/2005,02:18,1131.00,1131.00,1131.00,1131.00,2,0
11/10/2005,02:20,1131.25,1131.25,1131.00,1131.00,8,8
11/10/2005,02:21,1131.00,1131.00,1131.00,1131.00,0,130
11/10/2005,02:22,1131.00,1131.00,1131.00,1131.00,0,87
11/10/2005,02:23,1131.00,1131.00,1131.00,1131.00,0,13
11/10/2005,02:24,1131.00,1131.50,1131.00,1131.25,147,21
11/10/2005,02:25,1131.25,1131.25,1131.00,1131.00,0,109
11/10/2005,02:26,1131.00,1131.00,1131.00,1131.00,0,79
11/10/2005,02:27,1131.00,1131.00,1131.00,1131.00,0,72
11/10/2005,02:28,1131.00,1131.25,1130.75,1130.75,11,264
11/10/2005,02:29,1130.75,1130.75,1130.75,1130.75,0,15
11/10/2005,02:31,1131.00,1131.00,1131.00,1131.00,108,0
11/10/2005,02:32,1131.25,1131.25,1131.00,1131.25,118,2
11/10/2005,02:33,1131.00,1131.00,1130.75,1130.75,0,159
11/10/2005,02:34,1130.50,1130.75,1130.50,1130.75,54,2
11/10/2005,02:35,1130.75,1130.75,1130.50,1130.50,12,39
11/10/2005,02:36,1130.75,1130.75,1130.25,1130.25,1,146
11/10/2005,02:37,1130.50,1130.50,1130.25,1130.25,73,10
11/10/2005,02:38,1130.50,1130.50,1130.50,1130.50,10,0
11/10/2005,02:39,1130.50,1130.50,1130.50,1130.50,1,0
11/10/2005,02:40,1130.25,1130.25,1130.25,1130.25,0,1
11/10/2005,02:41,1130.50,1130.50,1130.50,1130.50,52,0
11/10/2005,02:42,1130.50,1130.50,1130.50,1130.50,4,0
11/10/2005,02:43,1130.50,1130.50,1130.50,1130.50,18,0
11/10/2005,02:44,1130.50,1130.50,1130.50,1130.50,1,0
11/10/2005,02:45,1130.75,1130.75,1130.75,1130.75,2,0
11/10/2005,02:46,1130.50,1130.50,1130.50,1130.50,0,1
11/10/2005,02:47,1130.50,1130.50,1130.50,1130.50,0,10
11/10/2005,02:49,1130.50,1130.75,1130.50,1130.75,120,9
11/10/2005,02:50,1130.75,1130.75,1130.75,1130.75,50,0
11/10/2005,02:51,1130.75,1130.75,1130.75,1130.75,59,0
11/10/2005,02:52,1131.00,1131.00,1130.75,1130.75,20,32
11/10/2005,02:53,1130.50,1130.50,1130.50,1130.50,0,12
11/10/2005,02:55,1130.25,1130.25,1130.25,1130.25,0,20
11/10/2005,02:56,1130.50,1130.75,1130.50,1130.75,5,0
11/10/2005,02:57,1130.50,1130.50,1130.50,1130.50,0,1
11/10/2005,02:58,1130.75,1130.75,1130.75,1130.75,10,0
11/10/2005,02:59,1130.50,1130.50,1130.50,1130.50,0,2
11/10/2005,03:00,1130.50,1130.50,1130.50,1130.50,0,26
11/10/2005,03:01,1130.50,1130.50,1130.25,1130.25,0,3
11/10/2005,03:02,1130.25,1130.25,1130.25,1130.25,0,84
11/10/2005,03:03,1130.50,1130.50,1130.50,1130.50,62,0
11/10/2005,03:04,1130.50,1130.50,1130.50,1130.50,12,0
11/10/2005,03:05,1130.50,1130.75,1130.50,1130.50,32,13
11/10/2005,03:06,1130.50,1130.50,1130.50,1130.50,0,16
11/10/2005,03:07,1130.50,1130.50,1130.50,1130.50,0,51
11/10/2005,03:09,1130.25,1130.25,1130.25,1130.25,0,12
11/10/2005,03:10,1130.25,1130.50,1130.25,1130.25,11,50
11/10/2005,03:11,1130.50,1130.50,1130.50,1130.50,77,0
11/10/2005,03:12,1130.50,1130.50,1130.50,1130.50,2,0
11/10/2005,03:13,1130.25,1130.25,1130.25,1130.25,0,6
11/10/2005,03:14,1130.25,1130.25,1130.25,1130.25,0,2
11/10/2005,03:15,1130.50,1130.50,1130.25,1130.50,66,14
11/10/2005,03:16,1130.50,1130.50,1130.50,1130.50,7,0
11/10/2005,03:17,1130.50,1130.50,1130.50,1130.50,4,0
11/10/2005,03:18,1130.50,1130.50,1130.50,1130.50,16,0
11/10/2005,03:19,1130.50,1130.50,1130.50,1130.50,1,0
11/10/2005,03:20,1130.50,1130.50,1130.50,1130.50,5,0
11/10/2005,03:21,1130.50,1130.50,1130.50,1130.50,11,0
11/10/2005,03:22,1130.75,1130.75,1130.75,1130.75,1,0
11/10/2005,03:23,1130.50,1130.50,1130.50,1130.50,0,1
11/10/2005,03:24,1130.75,1130.75,1130.75,1130.75,57,0
11/10/2005,03:25,1130.50,1130.75,1130.50,1130.75,5,25
11/10/2005,03:26,1130.50,1130.50,1130.50,1130.50,0,1
11/10/2005,03:27,1130.25,1130.50,1130.25,1130.50,12,1
11/10/2005,03:28,1130.50,1130.50,1130.50,1130.50,11,0
11/10/2005,03:29,1130.50,1130.50,1130.50,1130.50,3,0
11/10/2005,03:30,1130.50,1130.50,1130.50,1130.50,3,0
11/10/2005,03:31,1130.50,1130.50,1130.50,1130.50,41,0
11/10/2005,03:32,1130.25,1130.25,1130.25,1130.25,0,1
11/10/2005,03:33,1130.25,1130.25,1130.25,1130.25,0,1
11/10/2005,03:35,1130.50,1130.50,1130.50,1130.50,11,0
11/10/2005,03:36,1130.25,1130.25,1130.25,1130.25,0,66
11/10/2005,03:37,1130.25,1130.25,1130.00,1130.00,0,19
11/10/2005,03:39,1130.00,1130.00,1130.00,1130.00,0,52
11/10/2005,03:40,1130.00,1130.00,1129.75,1129.75,0,180
11/10/2005,03:41,1129.75,1129.75,1129.75,1129.75,0,26
11/10/2005,03:42,1130.00,1130.00,1130.00,1130.00,46,0
11/10/2005,03:43,1130.00,1130.00,1130.00,1130.00,26,0
11/10/2005,03:44,1129.75,1130.00,1129.75,1130.00,19,1
11/10/2005,03:45,1130.00,1130.00,1130.00,1130.00,2,0
11/10/2005,03:46,1130.00,1130.25,1130.00,1130.25,154,0
11/10/2005,03:47,1130.25,1130.25,1130.25,1130.25,1,0
11/10/2005,03:49,1130.00,1130.00,1130.00,1130.00,0,23
11/10/2005,03:51,1130.00,1130.00,1129.75,1130.00,1,24
11/10/2005,03:52,1130.00,1130.00,1129.50,1129.50,1,80
11/10/2005,03:53,1129.75,1129.75,1129.75,1129.75,6,0
11/10/2005,03:54,1129.75,1129.75,1129.50,1129.50,2,41
11/10/2005,03:55,1129.50,1129.75,1129.50,1129.75,85,4
11/10/2005,03:56,1129.75,1129.75,1129.75,1129.75,4,0
11/10/2005,03:57,1129.75,1129.75,1129.75,1129.75,25,0
11/10/2005,03:58,1129.75,1130.00,1129.50,1129.50,2,18
11/10/2005,04:00,1129.50,1129.75,1129.50,1129.75,29,20
11/10/2005,04:01,1129.50,1129.50,1129.25,1129.50,46,85
11/10/2005,04:03,1129.25,1129.25,1129.25,1129.25,0,20
11/10/2005,04:04,1129.25,1129.50,1129.25,1129.50,161,23
11/10/2005,04:05,1129.50,1129.50,1129.50,1129.50,71,0
11/10/2005,04:08,1129.50,1129.50,1129.50,1129.50,31,0
11/10/2005,04:09,1129.50,1129.50,1129.50,1129.50,46,0
11/10/2005,04:10,1129.75,1129.75,1129.50,1129.50,2,1
11/10/2005,04:12,1129.75,1129.75,1129.75,1129.75,1,0
11/10/2005,04:13,1129.50,1129.75,1129.50,1129.75,5,8
11/10/2005,04:15,1129.75,1129.75,1129.75,1129.75,1,0
11/10/2005,04:16,1129.75,1129.75,1129.75,1129.75,56,0
11/10/2005,04:18,1129.75,1129.75,1129.75,1129.75,24,0
11/10/2005,04:20,1129.50,1129.50,1129.50,1129.50,0,138
11/10/2005,04:21,1129.50,1129.50,1129.50,1129.50,0,75
11/10/2005,04:22,1129.50,1129.50,1129.50,1129.50,0,1
11/10/2005,04:24,1129.50,1129.50,1129.50,1129.50,0,67
11/10/2005,04:25,1129.50,1129.50,1129.50,1129.50,0,2
11/10/2005,04:27,1129.50,1129.50,1129.50,1129.50,0,5
11/10/2005,04:28,1129.50,1129.50,1129.50,1129.50,0,10
11/10/2005,04:30,1129.75,1129.75,1129.50,1129.50,1,41
11/10/2005,04:34,1129.50,1129.50,1129.50,1129.50,0,2
11/10/2005,04:36,1129.75,1129.75,1129.75,1129.75,51,0
11/10/2005,04:37,1130.00,1130.00,1130.00,1130.00,6,0
11/10/2005,04:38,1130.00,1130.00,1130.00,1130.00,1,0
11/10/2005,04:41,1130.00,1130.00,1129.75,1129.75,2,5
11/10/2005,04:42,1130.00,1130.00,1130.00,1130.00,53,0
11/10/2005,04:44,1130.00,1130.00,1130.00,1130.00,14,0
11/10/2005,04:47,1130.00,1130.00,1130.00,1130.00,17,0
11/10/2005,04:48,1130.00,1130.00,1130.00,1130.00,14,0
11/10/2005,04:49,1130.00,1130.00,1130.00,1130.00,1,0
11/10/2005,04:50,1129.75,1130.00,1129.75,1130.00,56,2
11/10/2005,04:51,1130.00,1130.00,1130.00,1130.00,1,0
11/10/2005,04:52,1130.00,1130.00,1130.00,1130.00,43,0
11/10/2005,04:53,1130.00,1130.00,1129.75,1129.75,7,1
11/10/2005,04:54,1130.00,1130.00,1130.00,1130.00,1,0
11/10/2005,04:56,1130.00,1130.25,1130.00,1130.25,8,0
11/10/2005,04:57,1129.75,1130.25,1129.75,1130.00,2,2
11/10/2005,04:58,1130.00,1130.00,1129.75,1129.75,0,49
11/10/2005,04:59,1130.00,1130.00,1130.00,1130.00,26,0
11/10/2005,05:01,1130.25,1130.50,1130.25,1130.25,42,12
11/10/2005,05:02,1130.25,1130.25,1130.25,1130.25,0,5
11/10/2005,05:03,1130.25,1130.25,1130.25,1130.25,0,2
11/10/2005,05:04,1130.25,1130.25,1130.25,1130.25,0,5
11/10/2005,05:05,1130.25,1130.25,1130.00,1130.00,0,7
11/10/2005,05:06,1130.25,1130.25,1130.25,1130.25,6,0
11/10/2005,05:07,1130.25,1130.25,1130.25,1130.25,4,0
11/10/2005,05:08,1130.25,1130.50,1130.25,1130.50,83,0
11/10/2005,05:09,1130.25,1130.25,1130.25,1130.25,0,17
11/10/2005,05:10,1130.25,1130.25,1130.25,1130.25,0,19
11/10/2005,05:14,1130.50,1130.50,1130.25,1130.25,2,1
11/10/2005,05:15,1130.50,1130.50,1130.50,1130.50,305,0
11/10/2005,05:16,1130.50,1130.75,1130.50,1130.75,2,0
11/10/2005,05:17,1130.75,1130.75,1130.75,1130.75,4,0
11/10/2005,05:21,1130.50,1130.75,1130.50,1130.50,1,61
11/10/2005,05:22,1130.50,1130.50,1130.50,1130.50,0,7
11/10/2005,05:23,1130.50,1130.50,1130.50,1130.50,0,3
11/10/2005,05:24,1130.50,1130.50,1130.50,1130.50,0,97
11/10/2005,05:26,1130.50,1130.50,1130.50,1130.50,0,17
11/10/2005,05:27,1130.50,1130.50,1130.50,1130.50,0,1
11/10/2005,05:29,1130.25,1130.25,1130.25,1130.25,0,10
11/10/2005,05:30,1130.25,1130.25,1130.25,1130.25,0,1
11/10/2005,05:31,1130.25,1130.25,1130.25,1130.25,0,1
11/10/2005,05:33,1130.25,1130.25,1130.25,1130.25,0,10
11/10/2005,05:35,1130.25,1130.25,1130.25,1130.25,0,15
11/10/2005,05:36,1130.25,1130.25,1130.25,1130.25,0,2
11/10/2005,05:40,1130.25,1130.50,1130.25,1130.25,25,49
11/10/2005,05:41,1130.25,1130.25,1130.25,1130.25,0,37
11/10/2005,05:42,1130.25,1130.25,1130.25,1130.25,0,2
11/10/2005,05:43,1130.25,1130.50,1130.25,1130.50,50,2
11/10/2005,05:44,1130.25,1130.50,1130.25,1130.25,25,67
11/10/2005,05:45,1130.25,1130.50,1130.25,1130.50,25,8
11/10/2005,05:49,1130.50,1130.50,1130.50,1130.50,50,0
11/10/2005,05:50,1130.50,1130.75,1130.50,1130.50,91,5
11/10/2005,05:51,1130.50,1130.50,1130.50,1130.50,0,13
11/10/2005,05:52,1130.25,1130.50,1130.25,1130.50,7,5
11/10/2005,05:53,1130.75,1130.75,1130.50,1130.50,25,3
11/10/2005,05:54,1130.75,1130.75,1130.75,1130.75,109,0
11/10/2005,05:56,1130.50,1130.50,1130.50,1130.50,0,40
11/10/2005,05:57,1130.50,1130.75,1130.50,1130.75,1,1
11/10/2005,05:58,1130.50,1130.75,1130.50,1130.75,10,1
11/10/2005,05:59,1130.75,1130.75,1130.75,1130.75,100,0
11/10/2005,06:00,1130.75,1130.75,1130.75,1130.75,1,0
11/10/2005,06:01,1130.75,1130.75,1130.50,1130.50,11,6
11/10/2005,06:02,1130.50,1130.50,1130.50,1130.50,0,11
11/10/2005,06:03,1130.50,1130.50,1130.50,1130.50,0,7
11/10/2005,06:04,1130.50,1130.75,1130.50,1130.75,1,56
11/10/2005,06:05,1130.50,1130.50,1130.50,1130.50,0,17
11/10/2005,06:07,1130.50,1130.75,1130.50,1130.75,18,8
11/10/2005,06:09,1130.75,1131.00,1130.75,1131.00,115,1
11/10/2005,06:10,1131.00,1131.00,1131.00,1131.00,1,0
11/10/2005,06:11,1131.00,1131.25,1131.00,1131.00,307,147
11/10/2005,06:12,1131.00,1131.00,1130.75,1130.75,0,5
11/10/2005,06:13,1131.00,1131.25,1131.00,1131.00,25,6
11/10/2005,06:15,1131.00,1131.00,1130.75,1131.00,82,130
11/10/2005,06:16,1130.75,1131.00,1130.75,1131.00,193,62
11/10/2005,06:17,1131.00,1131.00,1130.75,1130.75,9,131
11/10/2005,06:18,1130.75,1130.75,1130.75,1130.75,0,81
11/10/2005,06:19,1130.75,1130.75,1130.75,1130.75,0,33
11/10/2005,06:20,1130.75,1130.75,1130.75,1130.75,0,34
11/10/2005,06:21,1130.75,1130.75,1130.75,1130.75,0,20
11/10/2005,06:22,1130.75,1131.00,1130.75,1131.00,123,1
11/10/2005,06:23,1131.00,1131.00,1131.00,1131.00,197,0
11/10/2005,06:24,1131.00,1131.00,1131.00,1131.00,43,0
11/10/2005,06:25,1131.00,1131.00,1131.00,1131.00,156,0
11/10/2005,06:26,1131.00,1131.00,1131.00,1131.00,101,0
11/10/2005,06:27,1131.00,1131.00,1131.00,1131.00,25,0
11/10/2005,06:28,1131.00,1131.00,1131.00,1131.00,172,0
11/10/2005,06:29,1131.00,1131.25,1131.00,1131.00,12,2
11/10/2005,06:30,1131.00,1131.00,1131.00,1131.00,0,51
11/10/2005,06:31,1131.00,1131.25,1131.00,1131.00,1,84
11/10/2005,06:32,1131.00,1131.00,1131.00,1131.00,0,50
11/10/2005,06:33,1131.00,1131.00,1131.00,1131.00,0,45
11/10/2005,06:34,1131.00,1131.00,1131.00,1131.00,0,124
11/10/2005,06:35,1131.00,1131.00,1131.00,1131.00,0,1
11/10/2005,06:36,1130.75,1130.75,1130.75,1130.75,0,69
11/10/2005,06:37,1131.00,1131.00,1130.75,1130.75,2,55
11/10/2005,06:38,1130.75,1130.75,1130.75,1130.75,0,29
11/10/2005,06:39,1130.75,1131.00,1130.75,1131.00,3,40
11/10/2005,06:40,1130.75,1130.75,1130.75,1130.75,0,63
11/10/2005,06:41,1130.75,1130.75,1130.75,1130.75,0,28
11/10/2005,06:42,1130.75,1130.75,1130.75,1130.75,0,5
11/10/2005,06:43,1130.75,1130.75,1130.75,1130.75,0,12
11/10/2005,06:44,1130.75,1130.75,1130.75,1130.75,0,60
11/10/2005,06:45,1130.75,1130.75,1130.75,1130.75,0,51
11/10/2005,06:46,1130.75,1130.75,1130.75,1130.75,0,7
11/10/2005,06:47,1130.75,1130.75,1130.75,1130.75,0,137
11/10/2005,06:48,1130.75,1130.75,1130.75,1130.75,0,46
11/10/2005,06:50,1131.00,1131.00,1130.50,1130.75,106,260
11/10/2005,06:51,1130.50,1130.50,1130.50,1130.50,0,20
11/10/2005,06:52,1130.75,1130.75,1130.75,1130.75,109,0
11/10/2005,06:53,1130.75,1131.00,1130.75,1130.75,2,18
11/10/2005,06:54,1130.75,1130.75,1130.75,1130.75,0,6
11/10/2005,06:55,1130.75,1131.00,1130.75,1131.00,3,48
11/10/2005,06:56,1130.75,1130.75,1130.75,1130.75,0,94
11/10/2005,06:57,1130.75,1130.75,1130.75,1130.75,0,2
11/10/2005,06:58,1130.75,1131.00,1130.75,1131.00,30,27
11/10/2005,06:59,1130.75,1130.75,1130.75,1130.75,0,18
11/10/2005,07:00,1130.50,1130.50,1130.50,1130.50,0,26
11/10/2005,07:01,1130.75,1130.75,1130.75,1130.75,4,0
11/10/2005,07:02,1130.50,1130.50,1130.50,1130.50,0,54
11/10/2005,07:03,1130.50,1130.50,1130.25,1130.25,0,184
11/10/2005,07:04,1130.25,1130.25,1130.25,1130.25,0,3
11/10/2005,07:05,1130.50,1130.50,1130.00,1130.00,1,134
11/10/2005,07:06,1130.00,1130.00,1130.00,1130.00,0,10
11/10/2005,07:07,1130.00,1130.00,1130.00,1130.00,0,5
11/10/2005,07:08,1130.00,1130.00,1130.00,1130.00,0,259
11/10/2005,07:09,1130.00,1130.00,1129.75,1130.00,5,332
11/10/2005,07:10,1130.00,1130.25,1129.75,1130.00,283,38
11/10/2005,07:11,1130.00,1130.25,1130.00,1130.25,1,61
11/10/2005,07:12,1130.00,1130.00,1129.75,1130.00,1,144
11/10/2005,07:13,1130.00,1130.00,1129.75,1129.75,1,1
11/10/2005,07:14,1130.00,1130.00,1130.00,1130.00,245,0
11/10/2005,07:15,1130.00,1130.25,1130.00,1130.25,223,0
11/10/2005,07:16,1130.25,1130.25,1130.25,1130.25,3,0
11/10/2005,07:17,1130.25,1130.25,1130.00,1130.00,11,80
11/10/2005,07:18,1130.00,1130.00,1130.00,1130.00,0,228
11/10/2005,07:19,1130.00,1130.00,1130.00,1130.00,0,17
11/10/2005,07:20,1130.00,1130.00,1129.75,1130.00,106,14
11/10/2005,07:21,1130.00,1130.00,1130.00,1130.00,176,0
11/10/2005,07:22,1130.00,1130.50,1130.00,1130.25,375,11
11/10/2005,07:23,1130.50,1130.50,1130.25,1130.25,48,6
11/10/2005,07:24,1130.50,1130.50,1130.25,1130.25,1,90
11/10/2005,07:25,1130.25,1130.25,1130.25,1130.25,0,3
11/10/2005,07:26,1130.25,1130.50,1130.25,1130.50,1,4
11/10/2005,07:27,1130.25,1130.50,1130.00,1130.50,608,80
11/10/2005,07:28,1130.50,1130.75,1130.25,1130.75,103,112
11/10/2005,07:29,1130.50,1130.75,1130.50,1130.75,473,38
11/10/2005,07:30,1130.75,1131.00,1130.25,1130.75,52,100
11/10/2005,07:31,1130.50,1130.75,1129.50,1130.25,391,869
11/10/2005,07:32,1130.25,1130.50,1130.00,1130.50,466,65
11/10/2005,07:33,1130.50,1130.50,1130.25,1130.50,204,17
11/10/2005,07:34,1130.50,1130.50,1130.25,1130.25,6,152
11/10/2005,07:35,1130.00,1130.00,1129.75,1129.75,12,301
11/10/2005,07:36,1129.75,1130.00,1129.50,1129.75,206,830
11/10/2005,07:37,1129.75,1129.75,1129.25,1129.50,129,647
11/10/2005,07:38,1129.50,1129.75,1129.50,1129.50,60,66
11/10/2005,07:39,1129.50,1130.00,1129.50,1130.00,409,2
11/10/2005,07:40,1130.00,1130.25,1130.00,1130.00,157,16
11/10/2005,07:41,1130.00,1130.00,1130.00,1130.00,0,43
11/10/2005,07:42,1130.00,1130.75,1130.00,1130.50,639,221
11/10/2005,07:43,1130.25,1130.50,1130.25,1130.25,2,9
11/10/2005,07:44,1130.25,1130.50,1130.25,1130.50,135,9
11/10/2005,07:45,1130.50,1130.50,1130.50,1130.50,41,0
11/10/2005,07:46,1130.50,1130.50,1130.25,1130.25,30,1
11/10/2005,07:47,1130.25,1130.50,1130.00,1130.00,16,168
11/10/2005,07:48,1130.00,1130.25,1130.00,1130.00,1,134
11/10/2005,07:49,1130.25,1130.25,1130.25,1130.25,78,0
11/10/2005,07:50,1130.25,1130.25,1130.25,1130.25,82,0
11/10/2005,07:51,1130.50,1130.50,1130.25,1130.25,25,4
11/10/2005,07:52,1130.50,1130.50,1130.25,1130.25,17,57
11/10/2005,07:53,1130.00,1130.25,1130.00,1130.25,3,3
11/10/2005,07:54,1130.00,1130.00,1130.00,1130.00,0,6
11/10/2005,07:55,1130.00,1130.00,1130.00,1130.00,0,102
11/10/2005,07:56,1130.00,1130.00,1129.75,1129.75,2,6
11/10/2005,07:57,1130.00,1130.00,1129.75,1129.75,65,6
11/10/2005,07:58,1130.00,1130.00,1129.75,1129.75,1,5
11/10/2005,07:59,1129.75,1130.00,1129.75,1130.00,25,11
11/10/2005,08:00,1130.00,1130.25,1129.75,1130.25,209,4
11/10/2005,08:01,1130.00,1130.75,1130.00,1130.50,721,30
11/10/2005,08:02,1130.75,1131.00,1130.50,1130.50,468,764
11/10/2005,08:03,1130.75,1132.00,1130.75,1131.75,2598,608
11/10/2005,08:04,1132.00,1132.00,1131.00,1131.25,936,605
11/10/2005,08:05,1131.50,1131.75,1131.25,1131.75,247,16
11/10/2005,08:06,1131.50,1131.75,1131.00,1131.00,205,587
11/10/2005,08:07,1131.00,1131.50,1131.00,1131.50,290,57
11/10/2005,08:08,1131.25,1132.00,1131.25,1132.00,845,3
11/10/2005,08:09,1132.00,1132.00,1131.50,1131.50,507,168
11/10/2005,08:10,1131.75,1131.75,1131.50,1131.50,276,9
11/10/2005,08:11,1131.50,1131.50,1131.50,1131.50,0,214
11/10/2005,08:12,1131.50,1131.75,1131.50,1131.50,100,66
11/10/2005,08:13,1131.50,1131.50,1131.50,1131.50,0,150
11/10/2005,08:14,1131.50,1131.50,1131.00,1131.50,289,250
11/10/2005,08:15,1131.50,1131.50,1131.25,1131.25,311,46
11/10/2005,08:16,1131.50,1131.50,1131.25,1131.50,180,10
11/10/2005,08:17,1131.75,1132.00,1131.50,1132.00,321,7
11/10/2005,08:18,1132.00,1132.00,1131.50,1131.50,3,235
11/10/2005,08:19,1131.50,1131.75,1131.50,1131.50,140,3
11/10/2005,08:20,1131.75,1131.75,1131.75,1131.75,227,0
11/10/2005,08:21,1131.75,1132.00,1131.50,1131.75,78,43
11/10/2005,08:22,1131.50,1131.75,1131.25,1131.25,24,259
11/10/2005,08:23,1131.25,1131.50,1131.25,1131.50,1,3
11/10/2005,08:24,1131.25,1131.25,1131.25,1131.25,0,19
11/10/2005,08:25,1131.25,1131.25,1131.25,1131.25,0,26
11/10/2005,08:26,1131.25,1131.50,1130.75,1130.75,17,760
11/10/2005,08:27,1130.75,1131.00,1130.75,1131.00,54,139
11/10/2005,08:28,1130.75,1131.00,1130.50,1130.50,25,917
11/10/2005,08:29,1130.75,1131.00,1130.50,1130.75,146,68
11/10/2005,08:30,1130.75,1131.00,1130.50,1130.50,70,696
11/10/2005,08:31,1130.50,1130.75,1130.25,1130.50,638,1012
11/10/2005,08:32,1130.25,1130.50,1130.00,1130.25,908,901
11/10/2005,08:33,1130.25,1130.50,1129.75,1129.75,415,1832
11/10/2005,08:34,1129.75,1130.00,1129.50,1129.50,1015,1509
11/10/2005,08:35,1129.75,1130.25,1129.50,1130.00,1951,590
11/10/2005,08:36,1130.25,1130.50,1130.25,1130.50,1721,245
11/10/2005,08:37,1130.50,1130.50,1129.75,1130.00,670,1291
11/10/2005,08:38,1130.00,1130.00,1129.50,1130.00,669,637
11/10/2005,08:39,1129.75,1130.25,1129.75,1129.75,600,342
11/10/2005,08:40,1130.00,1130.00,1129.50,1129.50,423,348
11/10/2005,08:41,1129.50,1130.00,1129.50,1130.00,382,182
11/10/2005,08:42,1129.75,1130.50,1129.75,1130.50,1086,412
11/10/2005,08:43,1130.50,1131.25,1130.25,1131.00,5131,1763
11/10/2005,08:44,1130.75,1131.25,1130.50,1131.00,1098,1550
11/10/2005,08:45,1131.00,1131.00,1130.25,1130.25,29,1283
11/10/2005,08:46,1130.25,1131.00,1130.25,1131.00,1306,619
11/10/2005,08:47,1131.00,1132.50,1130.75,1132.00,4672,1704
11/10/2005,08:48,1132.25,1132.50,1131.50,1132.25,2872,2094
11/10/2005,08:49,1132.25,1132.75,1131.75,1132.00,773,1704
11/10/2005,08:50,1132.00,1132.50,1131.25,1131.50,1899,2959
11/10/2005,08:51,1131.50,1131.75,1131.00,1131.75,2060,1357
11/10/2005,08:52,1131.50,1131.75,1131.00,1131.25,455,1387
11/10/2005,08:53,1131.25,1131.50,1130.75,1131.50,1010,1818
11/10/2005,08:54,1131.25,1131.50,1130.25,1130.50,198,2403
11/10/2005,08:55,1130.50,1131.00,1130.25,1130.75,1156,278
11/10/2005,08:56,1131.00,1131.25,1130.75,1131.25,1159,174
11/10/2005,08:57,1131.25,1131.25,1130.50,1130.50,69,1159
11/10/2005,08:58,1130.50,1131.25,1130.50,1130.50,3160,3435
11/10/2005,08:59,1130.50,1131.00,1130.50,1130.50,628,947
11/10/2005,09:00,1130.50,1131.00,1130.50,1130.75,695,410
11/10/2005,09:01,1130.75,1131.00,1130.25,1130.50,435,1329
11/10/2005,09:02,1130.50,1131.00,1130.50,1130.75,739,753
11/10/2005,09:03,1130.75,1131.00,1130.50,1130.75,121,341
11/10/2005,09:04,1130.75,1130.75,1130.25,1130.75,735,516
11/10/2005,09:05,1130.75,1130.75,1130.00,1130.00,637,885
11/10/2005,09:06,1130.25,1130.25,1129.50,1130.00,1693,2701
11/10/2005,09:07,1130.00,1130.25,1129.50,1129.50,951,1756
11/10/2005,09:08,1129.75,1129.75,1128.75,1129.00,2590,3573
11/10/2005,09:09,1129.00,1129.50,1129.00,1129.25,2270,1672
11/10/2005,09:10,1129.00,1129.25,1128.25,1128.75,1321,3955
11/10/2005,09:11,1128.75,1128.75,1127.50,1127.50,3200,5856
11/10/2005,09:12,1127.50,1127.75,1127.00,1127.25,3025,5297
11/10/2005,09:13,1127.25,1128.00,1127.00,1127.50,2791,3831
11/10/2005,09:14,1127.50,1128.00,1127.25,1127.50,2191,1592
11/10/2005,09:15,1127.50,1127.50,1126.25,1126.25,1897,6614
11/10/2005,09:16,1126.25,1126.75,1125.00,1125.25,4506,9042
11/10/2005,09:17,1125.25,1126.00,1124.25,1124.50,4807,9147
11/10/2005,09:18,1124.50,1125.50,1124.25,1124.75,4086,3308
11/10/2005,09:19,1125.00,1125.50,1124.50,1125.25,1678,4089
11/10/2005,09:20,1125.50,1125.75,1125.00,1125.75,1778,1273
11/10/2005,09:21,1125.75,1126.25,1125.50,1126.00,3405,2102
11/10/2005,09:22,1126.25,1126.25,1125.75,1126.00,3225,1917
11/10/2005,09:23,1126.00,1126.00,1125.75,1125.75,467,1469
11/10/2005,09:24,1125.75,1125.75,1125.25,1125.75,1020,2088
11/10/2005,09:25,1125.75,1126.25,1125.75,1126.00,2025,505
11/10/2005,09:26,1125.75,1127.00,1125.75,1127.00,5274,441
11/10/2005,09:27,1127.00,1127.00,1126.00,1126.00,1248,2209
11/10/2005,09:28,1126.00,1126.25,1125.75,1126.00,530,2792
11/10/2005,09:29,1125.75,1126.50,1125.75,1126.50,1762,781
11/10/2005,09:30,1126.50,1126.50,1125.75,1126.25,1074,1034
11/10/2005,09:31,1126.25,1126.75,1126.00,1126.75,1554,1437
11/10/2005,09:32,1126.75,1127.00,1126.00,1126.25,2014,1573
11/10/2005,09:33,1126.25,1126.50,1125.25,1126.00,2234,4207
11/10/2005,09:34,1126.00,1126.50,1125.50,1125.75,1194,1740
11/10/2005,09:35,1125.75,1126.00,1125.50,1125.50,455,1014
11/10/2005,09:36,1125.50,1126.25,1125.50,1126.00,1068,451
11/10/2005,09:37,1126.00,1126.50,1125.75,1126.25,1360,361
11/10/2005,09:38,1126.00,1126.50,1126.00,1126.25,677,712
11/10/2005,09:39,1126.25,1126.50,1126.00,1126.00,468,202
11/10/2005,09:40,1126.00,1126.50,1126.00,1126.25,574,244
11/10/2005,09:41,1126.50,1126.50,1125.50,1125.75,546,2740
11/10/2005,09:42,1125.50,1126.25,1125.50,1126.00,883,149
11/10/2005,09:43,1125.75,1126.25,1125.75,1125.75,376,153
11/10/2005,09:44,1125.75,1126.00,1125.00,1125.25,839,2334
11/10/2005,09:45,1125.50,1125.50,1124.75,1125.25,1101,2523
11/10/2005,09:46,1125.25,1125.25,1124.25,1124.75,1419,3724
11/10/2005,09:47,1124.50,1125.50,1124.50,1125.50,2319,1041
11/10/2005,09:48,1125.25,1125.50,1124.75,1125.25,1421,1610
11/10/2005,09:49,1125.25,1125.25,1125.00,1125.00,503,965
11/10/2005,09:50,1125.00,1126.00,1125.00,1126.00,3254,480
11/10/2005,09:51,1126.00,1127.00,1125.75,1126.50,5824,2775
11/10/2005,09:52,1126.50,1126.50,1125.25,1125.50,500,3784
11/10/2005,09:53,1125.25,1126.00,1125.25,1125.50,1345,1687
11/10/2005,09:54,1125.75,1126.25,1125.50,1126.00,997,51
11/10/2005,09:55,1126.00,1126.50,1125.75,1126.50,676,131
11/10/2005,09:56,1126.50,1127.25,1126.50,1127.00,3897,2506
11/10/2005,09:57,1127.00,1127.25,1126.75,1127.00,1805,776
11/10/2005,09:58,1127.25,1127.25,1126.50,1126.75,390,1432
11/10/2005,09:59,1126.50,1127.00,1126.25,1127.00,1269,388
11/10/2005,10:00,1126.75,1127.00,1126.50,1127.00,1304,506
11/10/2005,10:01,1127.25,1127.25,1126.75,1127.25,1078,573
11/10/2005,10:02,1127.25,1127.75,1126.75,1127.25,2672,2761
11/10/2005,10:03,1127.00,1127.50,1127.00,1127.00,596,222
11/10/2005,10:04,1127.25,1127.75,1127.00,1127.00,1130,539
11/10/2005,10:05,1127.00,1127.25,1126.50,1127.00,1780,1466
11/10/2005,10:06,1127.25,1127.25,1126.75,1127.25,259,701
11/10/2005,10:07,1127.25,1127.50,1126.75,1126.75,1233,1629
11/10/2005,10:08,1126.75,1128.25,1126.75,1127.75,5549,1190
11/10/2005,10:09,1128.00,1128.50,1127.75,1128.25,2605,996
11/10/2005,10:10,1128.00,1128.25,1127.50,1127.50,431,2292
11/10/2005,10:11,1127.75,1127.75,1127.25,1127.50,92,654
11/10/2005,10:12,1127.25,1127.50,1127.00,1127.00,271,1569
11/10/2005,10:13,1127.00,1127.50,1126.75,1127.00,1090,1395
11/10/2005,10:14,1127.00,1127.25,1126.25,1126.50,1849,2660
11/10/2005,10:15,1126.75,1126.75,1126.25,1126.50,329,948
11/10/2005,10:16,1126.75,1126.75,1126.25,1126.50,578,232
11/10/2005,10:17,1126.50,1127.00,1126.50,1126.50,979,307
11/10/2005,10:18,1126.75,1126.75,1126.50,1126.50,244,292
11/10/2005,10:19,1126.50,1127.00,1126.50,1126.75,374,876
11/10/2005,10:20,1126.75,1126.75,1126.50,1126.50,17,1026
11/10/2005,10:21,1126.50,1126.75,1126.50,1126.75,34,51
11/10/2005,10:22,1126.75,1126.75,1126.50,1126.50,115,12
11/10/2005,10:23,1126.50,1126.75,1126.50,1126.75,379,8
11/10/2005,10:24,1126.75,1127.00,1126.50,1126.75,121,368
11/10/2005,10:25,1126.75,1127.25,1126.75,1127.00,584,195
11/10/2005,10:26,1127.00,1127.00,1126.75,1126.75,475,165
11/10/2005,10:27,1127.00,1127.00,1126.75,1127.00,305,14
11/10/2005,10:28,1127.25,1127.25,1126.25,1126.50,380,964
11/10/2005,10:29,1126.50,1127.50,1126.50,1127.50,775,289
11/10/2005,10:30,1127.50,1127.75,1127.25,1127.25,590,485
11/10/2005,10:31,1127.25,1127.50,1127.25,1127.25,102,379
11/10/2005,10:32,1127.50,1127.50,1127.00,1127.00,311,140
11/10/2005,10:33,1127.25,1127.75,1127.00,1127.50,436,240
11/10/2005,10:34,1127.50,1127.75,1126.75,1126.75,533,605
11/10/2005,10:35,1127.00,1127.00,1126.50,1126.75,270,596
11/10/2005,10:36,1126.75,1127.25,1126.75,1127.25,648,27
11/10/2005,10:37,1127.50,1127.50,1127.00,1127.00,723,407
11/10/2005,10:38,1127.00,1127.25,1126.25,1126.50,149,1431
11/10/2005,10:39,1126.50,1126.75,1125.75,1126.00,265,2256
11/10/2005,10:40,1125.75,1126.00,1125.50,1125.50,415,1825
11/10/2005,10:41,1125.75,1126.00,1125.25,1125.75,988,546
11/10/2005,10:42,1126.00,1126.75,1125.75,1126.25,1834,546
11/10/2005,10:43,1126.25,1126.50,1126.25,1126.50,213,45
11/10/2005,10:44,1126.25,1126.50,1126.00,1126.25,649,312
11/10/2005,10:45,1126.25,1126.50,1126.25,1126.25,226,10
11/10/2005,10:46,1126.50,1127.00,1126.50,1126.50,1380,435
11/10/2005,10:47,1126.50,1127.00,1126.50,1126.75,349,311
11/10/2005,10:48,1127.00,1127.00,1126.50,1126.50,112,327
11/10/2005,10:49,1126.50,1126.75,1126.50,1126.50,8,19
11/10/2005,10:50,1126.50,1126.75,1126.50,1126.50,4,430
11/10/2005,10:51,1126.50,1126.75,1126.25,1126.25,124,189
11/10/2005,10:52,1126.50,1127.75,1126.25,1127.50,3243,351
11/10/2005,10:53,1127.50,1128.25,1127.25,1128.25,3629,2246
11/10/2005,10:54,1128.00,1128.25,1127.50,1127.50,338,830
11/10/2005,10:55,1127.50,1128.00,1127.50,1127.50,502,278
11/10/2005,10:56,1127.75,1128.00,1127.50,1128.00,410,72
11/10/2005,10:57,1127.75,1128.50,1127.75,1128.25,2547,624
11/10/2005,10:58,1128.25,1128.50,1127.75,1128.25,637,1485
11/10/2005,10:59,1128.00,1128.25,1127.75,1128.00,386,228
11/10/2005,11:00,1127.75,1128.25,1127.75,1127.75,597,109
11/10/2005,11:01,1127.75,1128.25,1127.75,1128.00,517,314
11/10/2005,11:02,1128.00,1128.25,1127.50,1127.50,248,616
11/10/2005,11:03,1127.50,1127.75,1127.50,1127.50,153,49
11/10/2005,11:04,1127.50,1127.75,1127.50,1127.50,4,664
11/10/2005,11:05,1127.50,1127.75,1127.25,1127.75,328,1012
11/10/2005,11:06,1127.75,1127.75,1127.50,1127.75,6,63
11/10/2005,11:07,1127.75,1127.75,1127.50,1127.75,45,115
11/10/2005,11:08,1127.50,1127.75,1127.50,1127.75,71,626
11/10/2005,11:09,1127.75,1128.00,1127.75,1128.00,745,34
11/10/2005,11:10,1128.00,1128.50,1127.75,1128.50,1006,88
11/10/2005,11:11,1128.25,1128.50,1127.75,1127.75,76,950
11/10/2005,11:12,1127.75,1128.00,1127.50,1127.50,563,562
11/10/2005,11:13,1127.50,1127.75,1127.50,1127.50,297,38
11/10/2005,11:14,1127.75,1127.75,1127.50,1127.50,7,540
11/10/2005,11:15,1127.50,1128.00,1127.25,1128.00,1327,405
11/10/2005,11:16,1128.00,1128.25,1127.75,1128.00,527,817
11/10/2005,11:17,1128.25,1128.25,1127.75,1128.00,418,355
11/10/2005,11:18,1128.00,1128.75,1128.00,1128.75,2122,87
11/10/2005,11:19,1128.50,1129.00,1128.50,1128.50,1059,1124
11/10/2005,11:20,1128.50,1128.50,1127.75,1127.75,17,653
11/10/2005,11:21,1128.00,1128.00,1127.25,1127.50,316,1374
11/10/2005,11:22,1127.50,1127.75,1127.25,1127.50,264,417
11/10/2005,11:23,1127.75,1128.25,1127.50,1128.00,1159,146
11/10/2005,11:24,1128.00,1128.00,1127.50,1127.50,15,320
11/10/2005,11:25,1127.50,1128.50,1127.50,1128.50,1130,222
11/10/2005,11:26,1128.50,1128.75,1128.00,1128.25,1002,661
11/10/2005,11:27,1128.50,1128.50,1127.75,1128.00,195,489
11/10/2005,11:28,1128.00,1129.50,1128.00,1129.25,4360,343
11/10/2005,11:29,1129.25,1130.25,1129.00,1129.75,6530,2132
11/10/2005,11:30,1129.75,1130.00,1129.25,1129.25,2142,1065
11/10/2005,11:31,1129.25,1130.50,1129.25,1130.25,3580,1437
11/10/2005,11:32,1130.25,1130.50,1129.75,1130.00,1077,1446
11/10/2005,11:33,1129.75,1130.00,1129.25,1129.25,489,2043
11/10/2005,11:34,1129.50,1130.25,1129.25,1129.75,1699,844
11/10/2005,11:35,1129.75,1129.75,1129.50,1129.75,31,150
11/10/2005,11:36,1129.50,1129.75,1129.50,1129.75,294,689
11/10/2005,11:37,1130.00,1130.00,1129.50,1129.75,588,519
11/10/2005,11:38,1129.50,1129.75,1129.25,1129.25,53,481
11/10/2005,11:39,1129.25,1129.50,1129.25,1129.50,705,832
11/10/2005,11:40,1129.75,1129.75,1129.25,1129.50,19,847
11/10/2005,11:41,1129.50,1129.75,1129.25,1129.50,488,239
11/10/2005,11:42,1129.50,1129.75,1129.00,1129.25,112,1203
11/10/2005,11:43,1129.25,1129.50,1129.00,1129.00,266,452
11/10/2005,11:44,1129.00,1129.50,1129.00,1129.25,286,399
11/10/2005,11:45,1129.00,1129.50,1129.00,1129.50,308,26
11/10/2005,11:46,1129.25,1129.50,1129.00,1129.00,167,626
11/10/2005,11:47,1129.00,1129.25,1129.00,1129.25,219,174
11/10/2005,11:48,1129.00,1129.50,1129.00,1129.25,173,11
11/10/2005,11:49,1129.50,1129.50,1129.25,1129.50,796,216
11/10/2005,11:50,1129.50,1130.00,1129.50,1129.75,982,545
11/10/2005,11:51,1129.75,1130.00,1129.50,1129.75,235,356
11/10/2005,11:52,1129.75,1130.00,1129.25,1129.50,94,502
11/10/2005,11:53,1129.50,1129.50,1128.75,1129.00,509,1970
11/10/2005,11:54,1129.25,1129.25,1129.00,1129.25,312,148
11/10/2005,11:55,1129.00,1129.00,1128.75,1129.00,144,176
11/10/2005,11:56,1129.00,1129.00,1128.50,1128.75,113,1279
11/10/2005,11:57,1128.75,1129.00,1128.25,1128.75,1483,1242
11/10/2005,11:58,1128.75,1128.75,1128.25,1128.75,1002,569
11/10/2005,11:59,1128.75,1129.75,1128.75,1129.00,1770,908
11/10/2005,12:00,1129.00,1129.50,1129.00,1129.25,493,5
11/10/2005,12:01,1129.25,1129.25,1129.00,1129.25,72,308
11/10/2005,12:02,1129.25,1129.25,1129.00,1129.25,384,65
11/10/2005,12:03,1129.50,1130.25,1129.25,1130.00,1581,480
11/10/2005,12:04,1130.25,1132.25,1130.25,1132.00,11241,4527
11/10/2005,12:05,1132.00,1133.00,1131.75,1132.50,9955,6496
11/10/2005,12:06,1132.75,1133.00,1132.25,1132.50,2696,1398
11/10/2005,12:07,1132.50,1132.75,1132.00,1132.25,2289,3603
11/10/2005,12:08,1132.25,1132.50,1132.00,1132.00,1059,1135
11/10/2005,12:09,1132.00,1132.25,1131.50,1131.75,769,2338
11/10/2005,12:10,1131.75,1132.50,1131.50,1132.50,2926,1617
11/10/2005,12:11,1132.25,1132.75,1132.25,1132.50,1879,1044
11/10/2005,12:12,1132.50,1132.50,1131.75,1131.75,323,1302
11/10/2005,12:13,1131.75,1132.00,1131.50,1131.75,992,1945
11/10/2005,12:14,1132.00,1132.00,1131.50,1131.75,252,572
11/10/2005,12:15,1131.75,1132.75,1131.75,1132.50,2846,982
11/10/2005,12:16,1132.50,1133.00,1132.25,1132.50,2017,597
11/10/2005,12:17,1132.50,1132.75,1132.25,1132.25,1431,605
11/10/2005,12:18,1132.25,1132.50,1131.75,1132.00,263,1676
11/10/2005,12:19,1132.00,1132.25,1131.75,1131.75,40,390
11/10/2005,12:20,1132.00,1132.25,1131.75,1132.00,403,529
11/10/2005,12:21,1131.75,1132.00,1131.75,1132.00,81,292
11/10/2005,12:22,1132.00,1132.00,1131.50,1131.50,374,425
11/10/2005,12:23,1131.75,1131.75,1131.25,1131.50,437,1348
11/10/2005,12:24,1131.50,1131.50,1131.00,1131.00,433,1884
11/10/2005,12:25,1131.00,1131.50,1131.00,1131.00,661,371
11/10/2005,12:26,1131.25,1131.50,1131.00,1131.25,708,37
11/10/2005,12:27,1131.25,1131.75,1131.25,1131.50,1343,1046
11/10/2005,12:28,1131.50,1132.25,1131.50,1132.25,1612,538
11/10/2005,12:29,1132.25,1132.25,1131.75,1132.00,46,735
11/10/2005,12:30,1132.00,1132.00,1131.75,1131.75,47,87
11/10/2005,12:31,1132.00,1132.75,1131.50,1132.75,2282,595
11/10/2005,12:32,1132.75,1132.75,1131.75,1132.25,835,750
11/10/2005,12:33,1132.00,1132.25,1131.75,1132.00,311,296
11/10/2005,12:34,1131.75,1132.00,1131.75,1131.75,57,599
11/10/2005,12:35,1132.00,1132.00,1131.25,1132.00,527,933
11/10/2005,12:36,1132.00,1132.00,1131.75,1131.75,580,53
11/10/2005,12:37,1131.75,1132.75,1131.75,1132.75,1562,67
11/10/2005,12:38,1132.75,1133.75,1132.50,1133.00,5466,2409
11/10/2005,12:39,1133.00,1134.00,1133.00,1133.75,6464,2960
11/10/2005,12:40,1134.00,1134.00,1133.75,1133.75,1448,526
11/10/2005,12:41,1134.00,1134.25,1133.75,1134.25,1862,761
11/10/2005,12:42,1134.00,1135.00,1134.00,1134.50,5837,2468
11/10/2005,12:43,1134.50,1135.50,1134.25,1135.50,4663,1677
11/10/2005,12:44,1135.50,1135.50,1134.50,1134.50,569,3538
11/10/2005,12:45,1134.50,1135.25,1134.50,1135.25,2612,1133
11/10/2005,12:46,1135.25,1136.00,1135.25,1135.50,4138,2952
11/10/2005,12:47,1135.50,1136.00,1135.50,1135.50,1592,1514
11/10/2005,12:48,1135.50,1135.75,1135.25,1135.25,1727,1238
11/10/2005,12:49,1135.25,1135.50,1135.00,1135.00,840,847
11/10/2005,12:50,1135.00,1135.50,1135.00,1135.50,1173,692
11/10/2005,12:51,1135.50,1135.75,1135.00,1135.50,1682,1654
11/10/2005,12:52,1135.50,1135.75,1135.25,1135.50,708,1054
11/10/2005,12:53,1135.50,1136.25,1135.50,1136.25,2653,784
11/10/2005,12:54,1136.25,1137.75,1135.75,1137.75,13150,6414
11/10/2005,12:55,1137.75,1139.25,1137.50,1138.75,13980,6908
11/10/2005,12:56,1138.75,1139.50,1138.50,1139.00,8310,4402
11/10/2005,12:57,1139.00,1139.50,1138.75,1138.75,3600,2502
11/10/2005,12:58,1139.00,1139.00,1138.25,1138.50,2198,3323
11/10/2005,12:59,1138.50,1139.00,1138.25,1138.50,1704,2302
11/10/2005,13:00,1138.50,1138.75,1138.25,1138.25,1066,1172
11/10/2005,13:01,1138.25,1139.00,1138.25,1138.75,3026,1463
11/10/2005,13:02,1138.75,1139.25,1138.75,1139.00,1839,656
11/10/2005,13:03,1139.00,1139.25,1138.50,1138.75,1329,1356
11/10/2005,13:04,1138.50,1138.75,1138.50,1138.50,506,372
11/10/2005,13:05,1138.75,1139.00,1138.50,1138.75,815,381
11/10/2005,13:06,1138.75,1139.00,1138.50,1138.50,1342,349
11/10/2005,13:07,1138.50,1138.50,1138.00,1138.00,1830,2803
11/10/2005,13:08,1138.00,1138.50,1138.00,1138.00,936,763
11/10/2005,13:09,1138.00,1138.25,1137.75,1138.00,1640,2369
11/10/2005,13:10,1138.00,1138.50,1137.75,1138.25,1817,1044
11/10/2005,13:11,1138.25,1138.75,1138.00,1138.50,1352,565
11/10/2005,13:12,1138.50,1138.50,1138.00,1138.25,177,575
11/10/2005,13:13,1138.50,1138.50,1137.75,1138.00,127,972
11/10/2005,13:14,1137.75,1138.25,1137.75,1138.25,703,211
11/10/2005,13:15,1138.00,1138.75,1138.00,1138.25,1746,482
11/10/2005,13:16,1138.25,1138.25,1138.00,1138.00,92,297
11/10/2005,13:17,1138.00,1138.50,1137.75,1138.25,1023,436
11/10/2005,13:18,1138.50,1138.50,1138.00,1138.00,843,524
11/10/2005,13:19,1138.25,1138.25,1137.75,1138.25,540,815
11/10/2005,13:20,1138.00,1138.50,1138.00,1138.50,749,842
11/10/2005,13:21,1138.25,1138.50,1138.00,1138.25,169,517
11/10/2005,13:22,1138.00,1138.25,1137.75,1137.75,23,596
11/10/2005,13:23,1138.00,1138.25,1137.75,1138.00,510,670
11/10/2005,13:24,1138.00,1138.50,1138.00,1138.50,1111,380
11/10/2005,13:25,1138.25,1138.50,1138.00,1138.25,151,648
11/10/2005,13:26,1138.25,1138.50,1138.25,1138.25,40,137
11/10/2005,13:27,1138.25,1138.50,1138.25,1138.50,43,160
11/10/2005,13:28,1138.25,1139.00,1138.25,1138.75,1520,522
11/10/2005,13:29,1139.00,1139.25,1138.75,1139.25,3205,1268
11/10/2005,13:30,1139.25,1139.75,1139.00,1139.25,3274,2005
11/10/2005,13:31,1139.50,1140.50,1139.25,1139.75,6726,3387
11/10/2005,13:32,1139.75,1140.00,1139.50,1139.75,238,820
11/10/2005,13:33,1139.75,1140.00,1139.50,1139.75,978,1130
11/10/2005,13:34,1139.75,1140.00,1139.50,1139.75,629,839
11/10/2005,13:35,1139.75,1140.00,1139.25,1139.75,1535,1410
11/10/2005,13:36,1139.50,1139.75,1139.25,1139.25,506,371
11/10/2005,13:37,1139.25,1139.50,1139.00,1139.25,840,1418
11/10/2005,13:38,1139.25,1139.50,1139.00,1139.25,158,484
11/10/2005,13:39,1139.25,1139.50,1139.00,1139.25,270,244
11/10/2005,13:40,1139.25,1140.00,1139.25,1139.50,1583,192
11/10/2005,13:41,1139.50,1139.75,1139.25,1139.25,58,560
11/10/2005,13:42,1139.50,1139.75,1139.25,1139.50,976,289
11/10/2005,13:43,1139.50,1139.75,1139.25,1139.50,53,494
11/10/2005,13:44,1139.25,1139.50,1139.25,1139.25,955,345
11/10/2005,13:45,1139.50,1139.50,1139.00,1139.25,334,340
11/10/2005,13:46,1139.25,1139.25,1138.75,1138.75,116,1260
11/10/2005,13:47,1138.75,1139.00,1138.50,1138.75,563,1823
11/10/2005,13:48,1139.00,1139.00,1138.50,1138.75,351,616
11/10/2005,13:49,1138.75,1139.00,1138.75,1138.75,256,181
11/10/2005,13:50,1139.00,1139.25,1138.50,1139.25,1900,1265
11/10/2005,13:51,1139.00,1139.25,1139.00,1139.00,493,60
11/10/2005,13:52,1139.00,1140.00,1139.00,1139.75,1258,433
11/10/2005,13:53,1139.75,1139.75,1139.50,1139.75,755,118
11/10/2005,13:54,1139.75,1139.75,1139.50,1139.50,60,1033
11/10/2005,13:55,1139.50,1140.25,1139.25,1140.00,2484,131
11/10/2005,13:56,1140.00,1140.75,1140.00,1140.75,5854,2484
11/10/2005,13:57,1140.75,1141.75,1140.50,1141.25,7693,3232
11/10/2005,13:58,1141.25,1141.75,1141.00,1141.50,4482,2418
11/10/2005,13:59,1141.50,1142.50,1141.50,1142.25,6437,3216
11/10/2005,14:00,1142.25,1142.25,1141.50,1142.00,2309,1276
11/10/2005,14:01,1142.00,1142.25,1141.75,1142.00,3244,396
11/10/2005,14:02,1142.25,1142.50,1141.75,1141.75,2313,1217
11/10/2005,14:03,1142.00,1142.00,1141.75,1141.75,846,235
11/10/2005,14:04,1141.75,1142.00,1141.25,1141.50,461,1791
11/10/2005,14:05,1141.50,1142.00,1141.25,1142.00,1916,355
11/10/2005,14:06,1141.75,1142.25,1141.50,1142.00,1808,1289
11/10/2005,14:07,1142.00,1142.25,1141.75,1142.00,896,519
11/10/2005,14:08,1142.00,1142.00,1141.50,1141.75,1390,2098
11/10/2005,14:09,1141.75,1142.00,1141.50,1141.50,794,502
11/10/2005,14:10,1141.75,1141.75,1141.25,1141.25,101,1561
11/10/2005,14:11,1141.50,1141.50,1141.00,1141.25,657,1903
11/10/2005,14:12,1141.00,1141.25,1140.50,1140.75,187,4136
11/10/2005,14:13,1140.50,1141.00,1140.50,1141.00,1738,648
11/10/2005,14:14,1140.75,1141.00,1140.25,1140.50,1055,2995
11/10/2005,14:15,1140.75,1141.00,1140.75,1140.75,379,379
11/10/2005,14:16,1140.75,1140.75,1140.50,1140.75,292,244
11/10/2005,14:17,1140.75,1141.00,1140.50,1140.75,513,459
11/10/2005,14:18,1141.00,1141.25,1140.75,1141.00,823,169
11/10/2005,14:19,1141.25,1141.50,1140.75,1141.50,1626,414
11/10/2005,14:20,1141.25,1141.50,1141.00,1141.00,897,436
11/10/2005,14:21,1141.00,1141.25,1141.00,1141.25,1131,275
11/10/2005,14:22,1141.25,1141.50,1141.25,1141.25,233,505
11/10/2005,14:23,1141.25,1141.50,1140.75,1141.00,116,1089
11/10/2005,14:24,1140.75,1141.00,1140.50,1140.75,343,888
11/10/2005,14:25,1140.75,1141.00,1140.50,1140.75,670,54
11/10/2005,14:26,1141.00,1141.00,1140.75,1140.75,47,61
11/10/2005,14:27,1141.00,1141.00,1140.50,1140.50,7,916
11/10/2005,14:28,1140.50,1140.75,1140.25,1140.50,163,586
11/10/2005,14:29,1140.50,1141.00,1140.50,1141.00,740,267
11/10/2005,14:30,1141.00,1141.00,1140.75,1140.75,397,1107
11/10/2005,14:31,1140.75,1141.25,1140.75,1141.25,937,499
11/10/2005,14:32,1141.25,1141.75,1141.25,1141.50,1684,337
11/10/2005,14:33,1141.50,1142.00,1141.25,1141.75,1473,756
11/10/2005,14:34,1141.75,1142.00,1141.50,1141.50,1245,657
11/10/2005,14:35,1141.50,1141.75,1141.25,1141.25,130,680
11/10/2005,14:36,1141.50,1141.75,1141.25,1141.75,616,153
11/10/2005,14:37,1141.75,1141.75,1141.25,1141.50,390,520
11/10/2005,14:38,1141.50,1142.00,1141.50,1141.50,1345,900
11/10/2005,14:39,1141.75,1141.75,1141.50,1141.50,884,291
11/10/2005,14:40,1141.75,1142.00,1141.50,1141.50,1531,714
11/10/2005,14:41,1141.75,1141.75,1141.25,1141.50,1283,655
11/10/2005,14:42,1141.50,1142.00,1141.25,1141.50,2096,1777
11/10/2005,14:43,1141.50,1141.75,1141.50,1141.50,81,734
11/10/2005,14:44,1141.50,1141.50,1141.25,1141.50,588,561
11/10/2005,14:45,1141.25,1141.50,1140.75,1141.00,460,1962
11/10/2005,14:46,1141.00,1141.00,1140.25,1140.25,1744,3232
11/10/2005,14:47,1140.25,1140.50,1140.25,1140.25,974,974
11/10/2005,14:48,1140.25,1140.25,1139.75,1139.75,2775,2734
11/10/2005,14:49,1140.00,1140.25,1139.75,1140.00,1114,439
11/10/2005,14:50,1140.00,1140.25,1139.50,1139.75,719,1870
11/10/2005,14:51,1139.75,1140.25,1139.75,1140.25,2132,464
11/10/2005,14:52,1140.25,1140.25,1140.00,1140.00,1339,82
11/10/2005,14:53,1140.25,1140.75,1140.00,1140.50,2497,415
11/10/2005,14:54,1140.50,1140.75,1140.25,1140.25,549,1267
11/10/2005,14:55,1140.50,1140.75,1140.50,1140.50,2192,193
11/10/2005,14:56,1140.75,1141.00,1140.50,1140.75,1800,1453
11/10/2005,14:57,1140.75,1140.75,1140.50,1140.50,653,182
11/10/2005,14:58,1140.75,1141.00,1140.50,1140.75,2533,494
11/10/2005,14:59,1140.75,1141.00,1140.75,1140.75,2588,388
11/10/2005,15:00,1140.75,1141.25,1140.25,1140.50,4981,6005
11/10/2005,15:01,1140.75,1140.75,1140.25,1140.50,2509,3427
11/10/2005,15:02,1140.50,1141.00,1140.25,1140.75,2544,3082
11/10/2005,15:03,1140.75,1141.00,1140.50,1141.00,1402,525
11/10/2005,15:04,1141.00,1141.00,1140.50,1140.75,213,1861
11/10/2005,15:05,1140.50,1141.00,1140.50,1140.50,3115,3236
11/10/2005,15:06,1140.50,1140.75,1140.50,1140.50,646,200
11/10/2005,15:07,1140.75,1140.75,1140.50,1140.75,1080,121
11/10/2005,15:08,1140.50,1140.50,1140.25,1140.25,121,1797
11/10/2005,15:09,1140.25,1140.75,1140.25,1140.25,1735,1033
11/10/2005,15:10,1140.25,1140.50,1140.00,1140.25,2164,738
11/10/2005,15:11,1140.25,1140.50,1140.00,1140.25,256,646
11/10/2005,15:12,1140.00,1140.25,1140.00,1140.00,379,1127
11/10/2005,15:13,1140.00,1140.25,1140.00,1140.25,274,166
11/10/2005,15:14,1140.00,1140.50,1140.00,1140.25,1484,428
11/10/2005,15:15,1140.25,1141.00,1140.25,1140.75,5339,841
11/10/2005,15:30,1140.75,1140.75,1140.75,1140.75,0,72
11/10/2005,15:31,1140.75,1140.75,1140.50,1140.75,2,68
11/10/2005,15:32,1140.50,1140.50,1140.25,1140.25,8,226
11/10/2005,15:33,1140.50,1140.50,1140.25,1140.25,8,1
11/10/2005,15:34,1140.50,1140.50,1140.25,1140.25,2,6
11/10/2005,15:35,1140.25,1140.50,1140.25,1140.25,1,16
11/10/2005,15:36,1140.25,1140.25,1140.25,1140.25,0,100
11/10/2005,15:37,1140.25,1140.25,1140.25,1140.25,0,23
11/10/2005,15:38,1140.25,1140.25,1140.25,1140.25,0,16
11/10/2005,15:39,1140.25,1140.25,1140.25,1140.25,0,51
11/10/2005,15:40,1140.25,1140.25,1140.25,1140.25,0,400
11/10/2005,15:41,1140.25,1140.50,1140.25,1140.50,300,11
11/10/2005,15:42,1140.75,1141.00,1140.75,1141.00,268,0
11/10/2005,15:43,1140.75,1140.75,1140.75,1140.75,0,2
11/10/2005,15:44,1141.00,1141.00,1140.75,1140.75,10,2
11/10/2005,15:46,1141.00,1141.00,1140.75,1140.75,33,5
11/10/2005,15:47,1140.75,1140.75,1140.75,1140.75,0,143
11/10/2005,15:48,1140.75,1141.00,1140.75,1140.75,140,111
11/10/2005,15:49,1140.75,1140.75,1140.75,1140.75,0,8
11/10/2005,15:50,1140.75,1140.75,1140.75,1140.75,0,37
11/10/2005,15:51,1140.50,1141.00,1140.50,1140.75,178,17
11/10/2005,15:52,1140.75,1140.75,1140.75,1140.75,0,37
11/10/2005,15:53,1140.75,1141.00,1140.75,1140.75,1,239
11/10/2005,15:54,1140.75,1140.75,1140.50,1140.75,22,25
11/10/2005,15:55,1140.50,1140.50,1140.50,1140.50,0,31
11/10/2005,15:56,1140.75,1140.75,1140.75,1140.75,10,0
11/10/2005,15:58,1140.50,1140.75,1140.50,1140.75,15,40
11/10/2005,15:59,1140.75,1140.75,1140.75,1140.75,1,0
11/10/2005,16:00,1140.50,1140.75,1140.50,1140.50,7,107
11/10/2005,17:01,1140.75,1141.00,1140.75,1140.75,56,16
11/10/2005,17:02,1141.00,1141.00,1141.00,1141.00,5,0
11/10/2005,17:03,1141.00,1141.00,1140.75,1140.75,22,30
11/10/2005,17:04,1140.75,1141.00,1140.75,1140.75,15,38
11/10/2005,17:05,1140.75,1140.75,1140.75,1140.75,0,24
11/10/2005,17:06,1141.00,1141.00,1140.75,1140.75,80,4
11/10/2005,17:07,1141.00,1141.00,1141.00,1141.00,12,0
11/10/2005,17:09,1141.00,1141.00,1141.00,1141.00,16,0
11/10/2005,17:10,1141.00,1141.00,1141.00,1141.00,2,0
11/10/2005,17:11,1140.75,1141.00,1140.75,1140.75,1,2
11/10/2005,17:12,1141.00,1141.00,1141.00,1141.00,1,0
11/10/2005,17:13,1141.00,1141.00,1141.00,1141.00,1,0
11/10/2005,17:14,1141.00,1141.00,1140.75,1140.75,1,8
11/10/2005,17:15,1140.75,1140.75,1140.50,1140.75,1,274
11/10/2005,17:17,1140.50,1140.50,1140.50,1140.50,0,2
11/10/2005,17:18,1140.50,1140.50,1140.50,1140.50,0,9
11/10/2005,17:19,1140.50,1140.75,1140.50,1140.75,1,10
11/10/2005,17:21,1140.75,1140.75,1140.75,1140.75,1,0
11/10/2005,17:23,1140.75,1140.75,1140.75,1140.75,3,0
11/10/2005,17:26,1140.75,1140.75,1140.75,1140.75,2,0
11/10/2005,17:28,1140.75,1140.75,1140.75,1140.75,104,0
11/10/2005,17:29,1140.75,1141.00,1140.75,1141.00,5,0
11/10/2005,17:30,1141.00,1141.00,1141.00,1141.00,7,0
11/10/2005,17:31,1140.75,1140.75,1140.75,1140.75,0,150
11/10/2005,17:32,1140.50,1140.50,1140.50,1140.50,0,20
11/10/2005,17:33,1140.75,1140.75,1140.75,1140.75,1,0
11/10/2005,17:34,1140.75,1140.75,1140.75,1140.75,81,0
11/10/2005,17:35,1140.75,1140.75,1140.75,1140.75,1,0
11/10/2005,17:39,1140.75,1140.75,1140.75,1140.75,26,0
11/10/2005,17:41,1140.75,1140.75,1140.75,1140.75,2,0
11/10/2005,17:42,1141.00,1141.00,1140.75,1140.75,1,3
11/10/2005,17:43,1140.75,1140.75,1140.75,1140.75,0,1
11/10/2005,17:44,1140.75,1140.75,1140.75,1140.75,0,2
11/10/2005,17:47,1141.00,1141.00,1140.75,1140.75,1,3
11/10/2005,17:51,1140.75,1140.75,1140.75,1140.75,0,2
11/10/2005,17:52,1140.75,1140.75,1140.75,1140.75,0,7
11/10/2005,17:53,1140.75,1140.75,1140.75,1140.75,0,1
11/10/2005,17:54,1140.75,1140.75,1140.75,1140.75,0,2
11/10/2005,17:56,1140.75,1140.75,1140.75,1140.75,0,1
11/10/2005,17:58,1141.00,1141.00,1140.75,1141.00,12,4
11/10/2005,17:59,1141.00,1141.00,1141.00,1141.00,1,0
11/10/2005,18:00,1141.00,1141.00,1141.00,1141.00,3,0
11/10/2005,18:01,1141.00,1141.00,1141.00,1141.00,1,0
11/10/2005,18:03,1141.00,1141.00,1141.00,1141.00,2,0
11/10/2005,18:06,1141.00,1141.00,1141.00,1141.00,9,0
11/10/2005,18:07,1141.00,1141.00,1141.00,1141.00,118,0
11/10/2005,18:08,1140.75,1140.75,1140.75,1140.75,0,1
11/10/2005,18:09,1141.00,1141.50,1141.00,1141.25,229,46
11/10/2005,18:10,1141.25,1141.25,1141.25,1141.25,0,114
11/10/2005,18:11,1141.25,1141.50,1141.25,1141.50,4,2
11/10/2005,18:12,1141.50,1141.50,1141.25,1141.25,156,20
11/10/2005,18:13,1141.25,1141.25,1141.25,1141.25,0,6
11/10/2005,18:14,1141.25,1141.25,1141.25,1141.25,0,2
11/10/2005,18:15,1141.25,1141.25,1141.25,1141.25,0,3
11/10/2005,18:16,1141.25,1141.25,1141.25,1141.25,0,1
11/10/2005,18:18,1141.25,1141.25,1141.25,1141.25,0,2
11/10/2005,18:19,1141.00,1141.00,1141.00,1141.00,0,3
11/10/2005,18:21,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,18:22,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,18:23,1141.25,1141.25,1141.00,1141.00,10,8
11/10/2005,18:24,1141.00,1141.00,1141.00,1141.00,0,3
11/10/2005,18:26,1141.25,1141.25,1141.25,1141.25,8,0
11/10/2005,18:27,1141.25,1141.25,1141.25,1141.25,2,0
11/10/2005,18:30,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,18:31,1141.00,1141.00,1141.00,1141.00,0,4
11/10/2005,18:32,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,18:33,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,18:34,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,18:35,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,18:36,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,18:38,1141.00,1141.00,1141.00,1141.00,0,3
11/10/2005,18:39,1141.25,1141.25,1141.25,1141.25,36,0
11/10/2005,18:40,1141.25,1141.25,1141.25,1141.25,45,0
11/10/2005,18:41,1141.25,1141.50,1141.25,1141.50,3,0
11/10/2005,18:42,1141.25,1141.25,1141.25,1141.25,0,4
11/10/2005,18:43,1141.25,1141.25,1141.25,1141.25,0,1
11/10/2005,18:44,1141.25,1141.50,1141.25,1141.50,2,8
11/10/2005,18:45,1141.25,1141.25,1141.25,1141.25,0,7
11/10/2005,18:46,1141.25,1141.25,1141.25,1141.25,0,4
11/10/2005,18:49,1141.25,1141.25,1141.25,1141.25,0,3
11/10/2005,18:50,1141.50,1141.50,1141.25,1141.25,10,10
11/10/2005,18:51,1141.25,1141.25,1141.25,1141.25,0,2
11/10/2005,18:52,1141.25,1141.25,1141.25,1141.25,0,2
11/10/2005,18:53,1141.25,1141.25,1141.25,1141.25,0,1
11/10/2005,18:54,1141.25,1141.25,1141.25,1141.25,0,21
11/10/2005,18:55,1141.25,1141.25,1141.25,1141.25,0,5
11/10/2005,18:56,1141.50,1141.50,1141.50,1141.50,1,0
11/10/2005,18:57,1141.25,1141.25,1141.25,1141.25,0,50
11/10/2005,19:00,1141.50,1141.50,1141.50,1141.50,1,0
11/10/2005,19:02,1141.25,1141.25,1141.25,1141.25,0,42
11/10/2005,19:03,1141.25,1141.25,1141.25,1141.25,0,1
11/10/2005,19:04,1141.25,1141.25,1141.25,1141.25,0,3
11/10/2005,19:05,1141.25,1141.25,1141.25,1141.25,0,1
11/10/2005,19:06,1141.25,1141.25,1141.25,1141.25,0,10
11/10/2005,19:07,1141.25,1141.25,1141.00,1141.25,5,35
11/10/2005,19:08,1141.25,1141.25,1141.25,1141.25,16,0
11/10/2005,19:09,1141.25,1141.25,1141.25,1141.25,3,0
11/10/2005,19:11,1141.25,1141.25,1141.25,1141.25,7,0
11/10/2005,19:12,1141.25,1141.25,1141.25,1141.25,2,0
11/10/2005,19:13,1141.25,1141.25,1141.25,1141.25,2,0
11/10/2005,19:17,1141.00,1141.25,1141.00,1141.25,1,9
11/10/2005,19:19,1141.00,1141.00,1141.00,1141.00,0,9
11/10/2005,19:21,1141.00,1141.00,1141.00,1141.00,0,5
11/10/2005,19:22,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,19:23,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,19:24,1141.00,1141.00,1141.00,1141.00,0,12
11/10/2005,19:25,1141.00,1141.00,1141.00,1141.00,0,56
11/10/2005,19:27,1141.00,1141.00,1141.00,1141.00,0,8
11/10/2005,19:28,1141.00,1141.00,1141.00,1141.00,0,6
11/10/2005,19:30,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,19:31,1141.00,1141.00,1141.00,1141.00,0,3
11/10/2005,19:33,1141.00,1141.25,1141.00,1141.25,2,2
11/10/2005,19:34,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,19:36,1141.25,1141.25,1141.00,1141.00,4,1
11/10/2005,19:41,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,19:42,1141.00,1141.25,1141.00,1141.00,1,3
11/10/2005,19:43,1141.00,1141.00,1141.00,1141.00,0,3
11/10/2005,19:44,1141.00,1141.25,1141.00,1141.25,4,1
11/10/2005,19:46,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,19:47,1141.00,1141.25,1141.00,1141.25,2,5
11/10/2005,19:49,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,19:53,1141.00,1141.00,1141.00,1141.00,0,5
11/10/2005,19:54,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,19:55,1141.00,1141.00,1141.00,1141.00,0,6
11/10/2005,19:59,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,20:00,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,20:01,1141.00,1141.00,1141.00,1141.00,0,40
11/10/2005,20:02,1141.00,1141.25,1141.00,1141.25,5,2
11/10/2005,20:04,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,20:10,1141.25,1141.25,1141.25,1141.25,4,0
11/10/2005,20:15,1141.00,1141.00,1141.00,1141.00,0,13
11/10/2005,20:21,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,20:22,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,20:23,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,20:24,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,20:29,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,20:31,1141.00,1141.25,1141.00,1141.25,2,2
11/10/2005,20:34,1141.00,1141.00,1141.00,1141.00,0,7
11/10/2005,20:41,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,20:42,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,20:43,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,20:44,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,20:45,1141.25,1141.25,1141.25,1141.25,3,0
11/10/2005,20:48,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,20:49,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,20:51,1141.00,1141.00,1141.00,1141.00,0,5
11/10/2005,20:52,1141.00,1141.25,1141.00,1141.25,65,2
11/10/2005,20:53,1141.25,1141.50,1141.25,1141.25,15,8
11/10/2005,20:54,1141.25,1141.25,1141.25,1141.25,0,5
11/10/2005,20:55,1141.25,1141.25,1141.25,1141.25,0,1
11/10/2005,20:56,1141.25,1141.50,1141.25,1141.50,51,4
11/10/2005,20:57,1141.50,1141.50,1141.50,1141.50,5,0
11/10/2005,20:58,1141.50,1141.50,1141.25,1141.25,5,1
11/10/2005,21:00,1141.50,1141.50,1141.00,1141.25,61,142
11/10/2005,21:01,1141.25,1141.25,1141.25,1141.25,10,0
11/10/2005,21:02,1141.25,1141.25,1141.25,1141.25,63,0
11/10/2005,21:03,1141.25,1141.25,1141.25,1141.25,2,0
11/10/2005,21:04,1141.25,1141.25,1141.25,1141.25,10,0
11/10/2005,21:06,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,21:10,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,21:12,1141.25,1141.25,1141.25,1141.25,11,0
11/10/2005,21:13,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,21:16,1141.00,1141.00,1141.00,1141.00,0,13
11/10/2005,21:21,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:22,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:23,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,21:24,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:25,1141.00,1141.00,1141.00,1141.00,0,29
11/10/2005,21:27,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:28,1141.00,1141.00,1141.00,1141.00,0,17
11/10/2005,21:31,1141.00,1141.25,1141.00,1141.25,1,2
11/10/2005,21:39,1141.00,1141.00,1141.00,1141.00,0,5
11/10/2005,21:41,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:42,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:43,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:44,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:51,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:52,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:54,1141.00,1141.00,1141.00,1141.00,0,2
11/10/2005,21:55,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,22:00,1141.25,1141.25,1141.25,1141.25,51,0
11/10/2005,22:01,1141.25,1141.25,1141.25,1141.25,2,0
11/10/2005,22:02,1141.25,1141.25,1141.25,1141.25,20,0
11/10/2005,22:04,1141.00,1141.00,1141.00,1141.00,0,40
11/10/2005,22:05,1141.25,1141.25,1141.25,1141.25,10,0
11/10/2005,22:09,1141.00,1141.00,1141.00,1141.00,0,5
11/10/2005,22:11,1141.00,1141.00,1141.00,1141.00,0,3
11/10/2005,22:12,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,22:13,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,22:14,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,22:17,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,22:22,1141.00,1141.00,1141.00,1141.00,0,56
11/10/2005,22:23,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,22:26,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,22:29,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,22:32,1140.75,1140.75,1140.75,1140.75,0,2
11/10/2005,22:38,1141.00,1141.00,1141.00,1141.00,6,0
11/10/2005,22:41,1141.00,1141.00,1141.00,1141.00,2,0
11/10/2005,22:42,1141.00,1141.00,1141.00,1141.00,7,0
11/10/2005,22:43,1141.00,1141.00,1141.00,1141.00,1,0
11/10/2005,22:44,1141.00,1141.00,1141.00,1141.00,2,0
11/10/2005,22:51,1141.00,1141.00,1141.00,1141.00,2,0
11/10/2005,22:52,1141.25,1141.25,1141.25,1141.25,25,0
11/10/2005,22:55,1141.00,1141.00,1141.00,1141.00,0,1
11/10/2005,22:57,1141.25,1141.25,1141.25,1141.25,20,0
11/10/2005,22:59,1141.25,1141.25,1141.25,1141.25,1,0
11/10/2005,23:00,1141.50,1141.50,1141.25,1141.25,100,2
11/10/2005,23:01,1141.25,1141.50,1141.25,1141.50,40,7
11/10/2005,23:02,1141.50,1141.50,1141.50,1141.50,1,0
11/10/2005,23:04,1141.50,1141.50,1141.50,1141.50,1,0
11/10/2005,23:05,1141.25,1141.25,1141.25,1141.25,0,6
11/10/2005,23:06,1141.25,1141.25,1141.25,1141.25,0,36
11/10/2005,23:07,1141.25,1141.25,1141.25,1141.25,0,20
11/10/2005,23:08,1141.25,1141.25,1141.25,1141.25,0,1
11/10/2005,23:09,1141.50,1141.50,1141.50,1141.50,50,0
11/10/2005,23:15,1141.50,1141.50,1141.25,1141.25,1,6
11/10/2005,23:18,1141.50,1141.50,1141.50,1141.50,20,0
11/10/2005,23:23,1141.50,1141.50,1141.50,1141.50,1,0
11/10/2005,23:24,1141.50,1141.50,1141.50,1141.50,20,0
11/10/2005,23:25,1141.50,1141.50,1141.50,1141.50,13,0
11/10/2005,23:26,1141.50,1141.50,1141.50,1141.50,1,0
11/10/2005,23:29,1141.50,1141.50,1141.50,1141.50,1,0
11/10/2005,23:30,1141.50,1141.50,1141.50,1141.50,1,0
11/10/2005,23:35,1141.50,1141.50,1141.50,1141.50,4,0
11/10/2005,23:41,1141.50,1141.50,1141.50,1141.50,50,0
11/10/2005,23:43,1141.50,1141.50,1141.50,1141.50,30,0
11/10/2005,23:45,1141.50,1141.50,1141.50,1141.50,11,0
11/10/2005,23:46,1141.25,1141.25,1141.25,1141.25,0,51
11/10/2005,23:47,1141.25,1141.50,1141.25,1141.50,86,1
11/10/2005,23:48,1141.50,1141.50,1141.50,1141.50,51,0
11/10/2005,23:49,1141.50,1141.50,1141.50,1141.50,10,0
11/10/2005,23:51,1141.50,1141.50,1141.50,1141.50,6,0
11/10/2005,23:54,1141.50,1141.50,1141.50,1141.50,30,0
11/10/2005,23:57,1141.50,1141.50,1141.50,1141.50,4,0
11/10/2005,23:58,1141.50,1141.50,1141.50,1141.50,60,0
11/10/2005,23:59,1141.75,1141.75,1141.75,1141.75,91,0
11/11/2005,00:01,1141.75,1141.75,1141.75,1141.75,2,0
11/11/2005,00:02,1141.50,1141.50,1141.50,1141.50,0,6
11/11/2005,00:03,1141.50,1141.50,1141.50,1141.50,0,1
11/11/2005,00:04,1141.50,1141.50,1141.50,1141.50,0,2
11/11/2005,00:05,1141.75,1141.75,1141.50,1141.50,3,38
11/11/2005,00:06,1141.50,1141.50,1141.25,1141.25,0,13
11/11/2005,00:09,1141.25,1141.25,1141.25,1141.25,0,5
11/11/2005,00:11,1141.25,1141.25,1141.25,1141.25,0,3
11/11/2005,00:12,1141.25,1141.25,1141.25,1141.25,0,1
11/11/2005,00:13,1141.25,1141.25,1141.25,1141.25,0,1
11/11/2005,00:14,1141.25,1141.25,1141.25,1141.25,0,1
11/11/2005,00:15,1141.50,1141.50,1141.50,1141.50,2,0
11/11/2005,00:21,1141.50,1141.50,1141.50,1141.50,2,0
11/11/2005,00:22,1141.75,1141.75,1141.50,1141.50,1,1
11/11/2005,00:23,1141.50,1141.50,1141.50,1141.50,0,4
11/11/2005,00:24,1141.75,1141.75,1141.50,1141.50,1,2
11/11/2005,00:29,1141.50,1141.50,1141.50,1141.50,0,1
11/11/2005,00:30,1141.50,1141.50,1141.50,1141.50,0,3
11/11/2005,00:31,1141.50,1141.50,1141.50,1141.50,0,2
11/11/2005,00:32,1141.50,1141.50,1141.50,1141.50,0,1
11/11/2005,00:33,1141.50,1141.50,1141.50,1141.50,0,1
11/11/2005,00:34,1141.50,1141.50,1141.50,1141.50,0,1
11/11/2005,00:36,1141.50,1141.50,1141.50,1141.50,0,6
11/11/2005,00:37,1141.50,1141.50,1141.50,1141.50,0,1
11/11/2005,00:38,1141.50,1141.50,1141.50,1141.50,0,9
11/11/2005,00:41,1141.25,1141.25,1141.25,1141.25,0,69
11/11/2005,00:42,1141.25,1141.25,1141.25,1141.25,0,5
11/11/2005,00:43,1141.25,1141.25,1141.25,1141.25,0,8
11/11/2005,00:52,1141.25,1141.25,1141.25,1141.25,0,13
11/11/2005,00:53,1141.25,1141.25,1141.25,1141.25,0,1
11/11/2005,00:54,1141.25,1141.50,1141.25,1141.50,1,12
11/11/2005,00:55,1141.50,1141.50,1141.50,1141.50,10,0
11/11/2005,00:57,1141.50,1141.50,1141.50,1141.50,26,0
11/11/2005,00:59,1141.25,1141.25,1141.25,1141.25,0,10
11/11/2005,01:01,1141.25,1141.50,1141.00,1141.25,1,35
11/11/2005,01:02,1141.25,1141.25,1141.25,1141.25,0,20
11/11/2005,01:03,1141.25,1141.25,1141.00,1141.25,5,38
11/11/2005,01:04,1141.25,1141.25,1141.00,1141.00,40,25
11/11/2005,01:05,1141.00,1141.25,1141.00,1141.00,9,29
11/11/2005,01:06,1141.00,1141.25,1141.00,1141.25,14,10
11/11/2005,01:07,1141.50,1141.50,1141.50,1141.50,1,0
11/11/2005,01:08,1141.25,1141.25,1141.25,1141.25,0,8
11/11/2005,01:11,1141.25,1141.25,1141.25,1141.25,0,4
11/11/2005,01:12,1141.25,1141.25,1141.25,1141.25,0,52
11/11/2005,01:13,1141.25,1141.25,1141.00,1141.00,0,44
11/11/2005,01:14,1141.00,1141.25,1141.00,1141.25,50,1
11/11/2005,01:15,1141.25,1141.25,1141.25,1141.25,7,0
11/11/2005,01:16,1141.25,1141.50,1141.25,1141.50,12,0
11/11/2005,01:18,1141.25,1141.25,1141.25,1141.25,0,50
11/11/2005,01:19,1141.25,1141.25,1141.25,1141.25,0,64
11/11/2005,01:20,1141.25,1141.25,1141.25,1141.25,0,9
11/11/2005,01:21,1141.00,1141.00,1141.00,1141.00,0,25
11/11/2005,01:25,1141.25,1141.25,1141.25,1141.25,17,0
11/11/2005,01:29,1141.25,1141.25,1141.25,1141.25,10,0
11/11/2005,01:30,1141.25,1141.25,1141.25,1141.25,53,0
11/11/2005,01:31,1141.25,1141.25,1141.25,1141.25,195,0
11/11/2005,01:32,1141.25,1141.25,1141.25,1141.25,8,0
11/11/2005,01:33,1141.25,1141.25,1141.25,1141.25,7,0
11/11/2005,01:34,1141.25,1141.25,1141.25,1141.25,1,0
11/11/2005,01:36,1141.25,1141.25,1141.25,1141.25,5,0
11/11/2005,01:37,1141.25,1141.25,1141.25,1141.25,8,0
11/11/2005,01:38,1141.25,1141.25,1141.25,1141.25,1,0
11/11/2005,01:40,1141.25,1141.25,1141.25,1141.25,15,0
11/11/2005,01:41,1141.25,1141.25,1141.25,1141.25,34,0
11/11/2005,01:42,1141.00,1141.00,1141.00,1141.00,0,25
11/11/2005,01:46,1141.25,1141.25,1141.25,1141.25,1,0
11/11/2005,01:48,1141.25,1141.25,1141.25,1141.25,50,0
11/11/2005,01:49,1141.25,1141.25,1141.25,1141.25,40,0
11/11/2005,01:50,1141.50,1141.50,1141.50,1141.50,64,0
11/11/2005,01:51,1141.50,1141.50,1141.50,1141.50,22,0
11/11/2005,01:55,1141.25,1141.25,1141.25,1141.25,0,34
11/11/2005,01:56,1141.25,1141.25,1141.25,1141.25,0,10
11/11/2005,01:57,1141.25,1141.25,1141.25,1141.25,0,75
11/11/2005,01:58,1141.25,1141.50,1141.25,1141.50,106,1
11/11/2005,01:59,1141.50,1141.75,1141.25,1141.25,14,6
11/11/2005,02:00,1141.50,1141.50,1141.25,1141.25,6,44
11/11/2005,02:01,1141.25,1141.50,1141.00,1141.00,1,170
11/11/2005,02:02,1141.25,1141.25,1140.75,1141.00,71,137
11/11/2005,02:03,1140.75,1140.75,1140.50,1140.50,94,66
11/11/2005,02:04,1140.75,1140.75,1140.50,1140.75,74,1
11/11/2005,02:05,1141.00,1141.25,1141.00,1141.25,179,0
11/11/2005,02:06,1141.25,1141.25,1141.00,1141.00,25,160
11/11/2005,02:07,1141.00,1141.00,1140.75,1140.75,0,26
11/11/2005,02:08,1140.75,1140.75,1140.50,1140.75,52,160
11/11/2005,02:09,1140.50,1140.75,1140.50,1140.75,220,133
11/11/2005,02:10,1140.75,1140.75,1140.50,1140.75,26,14
11/11/2005,02:11,1140.75,1140.75,1140.75,1140.75,112,0
11/11/2005,02:12,1140.75,1140.75,1140.50,1140.50,51,224
11/11/2005,02:13,1140.50,1140.50,1140.50,1140.50,0,6
11/11/2005,02:14,1140.50,1140.50,1140.50,1140.50,0,62
11/11/2005,02:15,1140.50,1140.75,1140.50,1140.75,33,9
11/11/2005,02:16,1140.50,1140.75,1140.50,1140.75,61,37
11/11/2005,02:17,1140.75,1140.75,1140.50,1140.50,31,105
11/11/2005,02:18,1140.50,1140.50,1140.50,1140.50,0,93
11/11/2005,02:19,1140.75,1140.75,1140.50,1140.75,106,25
11/11/2005,02:20,1140.75,1140.75,1140.50,1140.75,46,4
11/11/2005,02:21,1140.75,1140.75,1140.75,1140.75,169,0
11/11/2005,02:22,1140.75,1140.75,1140.25,1140.50,58,110
11/11/2005,02:23,1140.50,1140.50,1140.50,1140.50,44,0
11/11/2005,02:24,1140.50,1140.50,1140.25,1140.25,17,5
11/11/2005,02:25,1140.50,1140.50,1140.25,1140.25,27,164
11/11/2005,02:26,1140.25,1140.25,1140.25,1140.25,0,105
11/11/2005,02:27,1140.25,1140.25,1140.00,1140.25,14,28
11/11/2005,02:28,1140.25,1140.50,1140.25,1140.25,5,6
11/11/2005,02:29,1140.25,1140.50,1140.25,1140.25,7,25
11/11/2005,02:30,1140.25,1140.25,1140.25,1140.25,0,17
11/11/2005,02:31,1140.25,1140.25,1140.25,1140.25,0,15
11/11/2005,02:32,1140.25,1140.50,1140.25,1140.25,1,9
11/11/2005,02:33,1140.25,1140.50,1140.25,1140.50,67,7
11/11/2005,02:34,1140.50,1140.50,1140.50,1140.50,155,0
11/11/2005,02:35,1140.25,1140.50,1140.25,1140.50,84,5
11/11/2005,02:36,1140.25,1140.25,1140.25,1140.25,0,9
11/11/2005,02:37,1140.50,1140.50,1140.50,1140.50,10,0
11/11/2005,02:38,1140.75,1140.75,1140.50,1140.50,11,72
11/11/2005,02:39,1140.50,1140.50,1140.50,1140.50,0,45
11/11/2005,02:40,1140.50,1140.50,1140.50,1140.50,0,68
11/11/2005,02:41,1140.25,1140.25,1140.25,1140.25,0,5
11/11/2005,02:42,1140.25,1140.25,1140.25,1140.25,0,4
11/11/2005,02:43,1140.25,1140.25,1140.25,1140.25,0,131
11/11/2005,02:44,1140.00,1140.25,1140.00,1140.25,3,5
11/11/2005,02:45,1140.25,1140.50,1140.25,1140.50,102,0
11/11/2005,02:46,1140.25,1140.25,1140.25,1140.25,0,57
11/11/2005,02:47,1140.25,1140.25,1140.25,1140.25,0,40
11/11/2005,02:48,1140.25,1140.25,1140.00,1140.25,18,69
11/11/2005,02:49,1140.25,1140.25,1140.00,1140.25,19,5
11/11/2005,02:50,1140.25,1140.25,1140.00,1140.00,1,4
11/11/2005,02:51,1140.25,1140.25,1140.25,1140.25,9,0
11/11/2005,02:52,1140.25,1140.25,1140.25,1140.25,6,0
11/11/2005,02:53,1140.25,1140.25,1140.25,1140.25,36,0
11/11/2005,02:54,1140.25,1140.50,1140.25,1140.50,7,0
11/11/2005,02:55,1140.25,1140.25,1140.00,1140.00,0,18
11/11/2005,02:56,1140.00,1140.00,1140.00,1140.00,0,5
11/11/2005,02:57,1140.00,1140.00,1140.00,1140.00,0,35
11/11/2005,02:58,1140.00,1140.25,1140.00,1140.25,11,5
11/11/2005,02:59,1140.00,1140.00,1140.00,1140.00,0,10
11/11/2005,03:00,1140.25,1140.25,1140.00,1140.00,116,7
11/11/2005,03:01,1140.00,1140.00,1140.00,1140.00,0,77
11/11/2005,03:02,1140.25,1140.25,1140.00,1140.00,7,192
11/11/2005,03:03,1140.00,1140.00,1140.00,1140.00,0,33
11/11/2005,03:04,1139.75,1140.00,1139.75,1140.00,11,5
11/11/2005,03:05,1140.00,1140.00,1140.00,1140.00,97,0
11/11/2005,03:06,1140.00,1140.00,1139.75,1140.00,9,9
11/11/2005,03:07,1139.75,1140.00,1139.75,1140.00,39,20
11/11/2005,03:08,1139.75,1139.75,1139.75,1139.75,0,4
11/11/2005,03:09,1140.00,1140.00,1139.75,1139.75,2,81
11/11/2005,03:10,1139.50,1139.75,1139.50,1139.50,9,3
11/11/2005,03:11,1139.75,1139.75,1139.50,1139.75,136,4
11/11/2005,03:12,1139.75,1139.75,1139.75,1139.75,102,0
11/11/2005,03:13,1139.75,1139.75,1139.50,1139.75,58,4
11/11/2005,03:14,1139.50,1139.50,1139.50,1139.50,0,40
11/11/2005,03:15,1139.50,1139.50,1139.50,1139.50,0,4
11/11/2005,03:16,1139.75,1139.75,1139.50,1139.50,1,8
11/11/2005,03:17,1139.75,1139.75,1139.50,1139.75,109,11
11/11/2005,03:18,1139.75,1139.75,1139.50,1139.50,63,1
11/11/2005,03:19,1139.50,1139.50,1139.50,1139.50,0,10
11/11/2005,03:20,1139.50,1139.50,1139.50,1139.50,0,4
11/11/2005,03:21,1139.50,1139.75,1139.50,1139.75,1,6
11/11/2005,03:22,1139.75,1140.00,1139.75,1139.75,105,28
11/11/2005,03:23,1139.50,1139.75,1139.50,1139.50,2,6
11/11/2005,03:24,1139.75,1139.75,1139.50,1139.75,6,4
11/11/2005,03:25,1140.00,1140.00,1139.50,1139.75,2,15
11/11/2005,03:26,1139.75,1140.00,1139.75,1140.00,103,0
11/11/2005,03:27,1140.00,1140.00,1139.75,1139.75,22,4
11/11/2005,03:28,1140.00,1140.25,1140.00,1140.25,143,1
11/11/2005,03:29,1140.00,1140.25,1140.00,1140.00,46,22
11/11/2005,03:30,1140.25,1140.25,1140.25,1140.25,13,0
11/11/2005,03:31,1140.25,1140.25,1140.25,1140.25,69,0
11/11/2005,03:32,1140.25,1140.25,1140.25,1140.25,13,0
11/11/2005,03:33,1140.25,1140.25,1140.25,1140.25,5,0
11/11/2005,03:34,1140.25,1140.25,1140.00,1140.00,12,4
11/11/2005,03:35,1140.25,1140.25,1140.25,1140.25,2,0
11/11/2005,03:36,1140.00,1140.00,1140.00,1140.00,0,6
11/11/2005,03:37,1140.00,1140.25,1140.00,1140.25,2,4
11/11/2005,03:38,1140.25,1140.25,1140.00,1140.00,6,5
11/11/2005,03:39,1140.25,1140.25,1140.00,1140.00,21,4
11/11/2005,03:40,1140.00,1140.00,1140.00,1140.00,0,29
11/11/2005,03:42,1140.00,1140.00,1140.00,1140.00,0,4
11/11/2005,03:43,1140.25,1140.25,1140.00,1140.00,25,82
11/11/2005,03:44,1140.00,1140.00,1139.75,1139.75,0,5
11/11/2005,03:45,1139.75,1139.75,1139.75,1139.75,0,6
11/11/2005,03:46,1140.00,1140.00,1139.75,1140.00,49,4
11/11/2005,03:47,1140.00,1140.00,1139.75,1139.75,18,10
11/11/2005,03:48,1139.75,1140.00,1139.75,1140.00,2,5
11/11/2005,03:49,1139.75,1140.00,1139.75,1140.00,1,4
11/11/2005,03:50,1140.00,1140.00,1140.00,1140.00,130,0
11/11/2005,03:51,1140.00,1140.00,1140.00,1140.00,21,0
11/11/2005,03:52,1140.00,1140.00,1140.00,1140.00,3,0
11/11/2005,03:53,1139.75,1140.00,1139.75,1139.75,6,7
11/11/2005,03:54,1140.00,1140.00,1140.00,1140.00,1,0
11/11/2005,03:55,1140.00,1140.00,1139.75,1140.00,15,5
11/11/2005,03:56,1140.00,1140.00,1139.75,1139.75,4,4
11/11/2005,03:57,1139.75,1139.75,1139.75,1139.75,0,17
11/11/2005,03:58,1139.75,1139.75,1139.75,1139.75,0,21
11/11/2005,03:59,1140.00,1140.00,1140.00,1140.00,117,0
11/11/2005,04:00,1139.75,1140.00,1139.75,1140.00,20,5
11/11/2005,04:01,1140.00,1140.00,1140.00,1140.00,7,0
11/11/2005,04:02,1140.00,1140.00,1139.75,1139.75,1,5
11/11/2005,04:03,1139.75,1139.75,1139.75,1139.75,0,4
11/11/2005,04:04,1140.00,1140.00,1140.00,1140.00,15,0
11/11/2005,04:05,1140.00,1140.00,1139.75,1140.00,7,2
11/11/2005,04:06,1140.00,1140.00,1140.00,1140.00,14,0
11/11/2005,04:07,1140.25,1140.75,1140.25,1140.50,368,78
11/11/2005,04:08,1140.75,1140.75,1140.50,1140.50,4,40
11/11/2005,04:09,1140.50,1140.75,1140.50,1140.75,3,4
11/11/2005,04:10,1140.50,1140.50,1140.50,1140.50,0,7
11/11/2005,04:11,1140.75,1140.75,1140.50,1140.50,51,73
11/11/2005,04:12,1140.50,1140.50,1140.25,1140.25,0,16
11/11/2005,04:13,1140.50,1140.50,1140.25,1140.25,65,4
11/11/2005,04:14,1140.50,1140.50,1140.50,1140.50,21,0
11/11/2005,04:15,1140.50,1141.00,1140.25,1141.00,256,5
11/11/2005,04:16,1140.75,1140.75,1140.75,1140.75,0,55
11/11/2005,04:17,1140.75,1140.75,1140.50,1140.50,0,33
11/11/2005,04:18,1140.75,1141.00,1140.50,1140.50,45,16
11/11/2005,04:19,1140.50,1140.50,1140.50,1140.50,0,17
11/11/2005,04:20,1140.25,1140.50,1140.25,1140.50,1,5
11/11/2005,04:21,1140.25,1140.25,1140.25,1140.25,0,4
11/11/2005,04:22,1140.25,1140.25,1140.25,1140.25,0,8
11/11/2005,04:23,1140.25,1140.25,1140.25,1140.25,0,1
11/11/2005,04:24,1140.25,1140.25,1140.25,1140.25,0,5
11/11/2005,04:25,1140.50,1140.50,1140.50,1140.50,40,0
11/11/2005,04:26,1140.50,1140.50,1140.50,1140.50,3,0
11/11/2005,04:27,1140.50,1140.50,1140.50,1140.50,5,0
11/11/2005,04:28,1140.25,1140.50,1140.25,1140.50,3,5
11/11/2005,04:29,1140.25,1140.50,1140.25,1140.50,2,10
11/11/2005,04:30,1140.50,1140.50,1140.50,1140.50,5,0
11/11/2005,04:32,1140.50,1140.50,1140.50,1140.50,2,0
11/11/2005,04:33,1140.50,1140.75,1140.50,1140.75,73,0
11/11/2005,04:34,1140.50,1140.50,1140.50,1140.50,0,20
11/11/2005,04:35,1140.50,1140.50,1140.50,1140.50,0,1
11/11/2005,04:36,1140.50,1140.50,1140.50,1140.50,0,16
11/11/2005,04:37,1140.75,1140.75,1140.50,1140.75,2,14
11/11/2005,04:38,1140.50,1140.50,1140.50,1140.50,0,21
11/11/2005,04:39,1140.50,1140.50,1140.50,1140.50,0,1
11/11/2005,04:41,1140.75,1140.75,1140.75,1140.75,97,0
11/11/2005,04:42,1140.75,1140.75,1140.50,1140.75,15,35
11/11/2005,04:43,1140.50,1140.75,1140.50,1140.75,28,1
11/11/2005,04:45,1140.75,1140.75,1140.75,1140.75,10,0
11/11/2005,04:46,1141.00,1141.00,1140.75,1141.00,16,23
11/11/2005,04:47,1140.75,1140.75,1140.75,1140.75,0,1
11/11/2005,04:48,1141.00,1141.00,1141.00,1141.00,119,0
11/11/2005,04:49,1141.25,1141.25,1141.25,1141.25,236,0
11/11/2005,04:50,1141.25,1141.25,1141.25,1141.25,23,0
11/11/2005,04:51,1141.00,1141.00,1141.00,1141.00,0,34
11/11/2005,04:53,1141.00,1141.00,1140.75,1141.00,42,73
11/11/2005,04:54,1141.00,1141.25,1141.00,1141.25,12,0
11/11/2005,04:55,1141.25,1141.25,1141.25,1141.25,31,0
11/11/2005,04:56,1141.25,1141.25,1141.25,1141.25,58,0
11/11/2005,04:57,1141.25,1141.25,1141.25,1141.25,54,0
11/11/2005,04:58,1141.50,1141.50,1141.50,1141.50,13,0
11/11/2005,04:59,1141.50,1141.50,1141.50,1141.50,366,0
11/11/2005,05:00,1141.25,1141.50,1141.25,1141.50,109,113
11/11/2005,05:01,1141.50,1141.75,1141.50,1141.50,83,3
11/11/2005,05:02,1141.50,1141.50,1141.50,1141.50,0,43
11/11/2005,05:03,1141.50,1141.50,1141.50,1141.50,0,105
11/11/2005,05:04,1141.50,1141.50,1141.50,1141.50,0,184
11/11/2005,05:05,1141.50,1141.50,1141.25,1141.50,2,42
11/11/2005,05:06,1141.50,1141.75,1141.50,1141.50,55,1
11/11/2005,05:07,1141.50,1141.75,1141.50,1141.75,3,8
11/11/2005,05:08,1141.75,1141.75,1141.50,1141.50,11,1
11/11/2005,05:09,1141.75,1141.75,1141.50,1141.50,1,4
11/11/2005,05:10,1141.75,1141.75,1141.75,1141.75,38,0
11/11/2005,05:11,1141.50,1141.50,1141.50,1141.50,0,7
11/11/2005,05:12,1141.50,1141.75,1141.50,1141.50,76,3
11/11/2005,05:13,1141.75,1141.75,1141.50,1141.50,2,5
11/11/2005,05:14,1141.50,1141.50,1141.50,1141.50,0,10
11/11/2005,05:15,1141.50,1141.50,1141.50,1141.50,0,1
11/11/2005,05:16,1141.50,1141.75,1141.50,1141.50,1,164
11/11/2005,05:17,1141.50,1141.50,1141.25,1141.50,127,89
11/11/2005,05:18,1141.25,1141.25,1141.00,1141.00,0,103
11/11/2005,05:19,1141.00,1141.00,1141.00,1141.00,0,69
11/11/2005,05:20,1141.00,1141.25,1141.00,1141.00,1,289
11/11/2005,05:21,1141.00,1141.00,1141.00,1141.00,0,11
11/11/2005,05:22,1141.00,1141.00,1140.75,1140.75,0,56
11/11/2005,05:23,1141.00,1141.00,1140.75,1140.75,1,29
11/11/2005,05:24,1140.75,1141.00,1140.75,1140.75,3,5
11/11/2005,05:25,1140.75,1140.75,1140.75,1140.75,0,2
11/11/2005,05:26,1140.75,1141.00,1140.75,1141.00,1,5
11/11/2005,05:27,1141.00,1141.00,1141.00,1141.00,54,0
11/11/2005,05:29,1141.25,1141.25,1141.00,1141.00,10,5
11/11/2005,05:30,1141.25,1141.25,1141.25,1141.25,10,0
11/11/2005,05:31,1141.00,1141.00,1140.75,1140.75,0,57
11/11/2005,05:32,1140.75,1140.75,1140.75,1140.75,0,64
11/11/2005,05:33,1140.75,1141.00,1140.75,1141.00,10,66
11/11/2005,05:35,1140.75,1141.00,1140.75,1141.00,28,92
11/11/2005,05:36,1141.00,1141.00,1141.00,1141.00,28,0
11/11/2005,05:37,1140.75,1141.00,1140.75,1141.00,21,5
11/11/2005,05:39,1141.00,1141.00,1141.00,1141.00,31,0
11/11/2005,05:40,1141.00,1141.00,1141.00,1141.00,19,0
11/11/2005,05:41,1141.00,1141.00,1141.00,1141.00,1,0
11/11/2005,05:42,1140.75,1141.00,1140.75,1141.00,7,4
11/11/2005,05:43,1141.00,1141.00,1141.00,1141.00,11,0
11/11/2005,05:44,1141.00,1141.00,1141.00,1141.00,7,0
11/11/2005,05:45,1141.25,1141.25,1141.00,1141.00,1,4
11/11/2005,05:46,1141.00,1141.00,1140.75,1140.75,0,26
11/11/2005,05:47,1140.75,1140.75,1140.75,1140.75,0,48
11/11/2005,05:48,1140.75,1141.00,1140.75,1140.75,1,45
11/11/2005,05:49,1140.75,1140.75,1140.75,1140.75,0,63
11/11/2005,05:50,1140.75,1140.75,1140.50,1140.50,0,6
11/11/2005,05:51,1140.75,1141.00,1140.75,1141.00,86,0
11/11/2005,05:52,1140.75,1141.00,1140.75,1141.00,9,5
11/11/2005,05:53,1141.00,1141.00,1141.00,1141.00,1,0
11/11/2005,05:54,1140.75,1140.75,1140.75,1140.75,0,4
11/11/2005,05:55,1141.00,1141.00,1141.00,1141.00,12,0
11/11/2005,05:56,1141.00,1141.25,1141.00,1141.25,38,0
11/11/2005,05:57,1141.25,1141.25,1141.25,1141.25,86,0
11/11/2005,05:58,1141.25,1141.25,1141.00,1141.25,20,7
11/11/2005,05:59,1141.00,1141.50,1141.00,1141.50,321,10
11/11/2005,06:00,1141.50,1141.50,1141.25,1141.25,25,81
11/11/2005,06:01,1141.25,1141.25,1141.25,1141.25,0,147
11/11/2005,06:02,1141.25,1141.25,1141.00,1141.00,0,68
11/11/2005,06:03,1141.00,1141.00,1141.00,1141.00,0,62
11/11/2005,06:04,1140.75,1141.00,1140.75,1141.00,55,10
11/11/2005,06:05,1141.00,1141.00,1140.75,1140.75,6,12
11/11/2005,06:06,1140.75,1141.00,1140.75,1141.00,5,11
11/11/2005,06:07,1141.00,1141.00,1140.75,1140.75,2,21
11/11/2005,06:08,1141.00,1141.00,1140.75,1140.75,1,18
11/11/2005,06:09,1140.75,1140.75,1140.75,1140.75,0,3
11/11/2005,06:10,1140.75,1140.75,1140.75,1140.75,0,23
11/11/2005,06:12,1140.50,1140.50,1140.50,1140.50,0,5
11/11/2005,06:13,1140.75,1140.75,1140.50,1140.50,1,4
11/11/2005,06:15,1140.75,1140.75,1140.50,1140.50,26,6
11/11/2005,06:16,1140.50,1140.50,1140.50,1140.50,0,2
11/11/2005,06:18,1140.50,1140.50,1140.50,1140.50,0,4
11/11/2005,06:19,1140.75,1140.75,1140.75,1140.75,43,0
11/11/2005,06:20,1140.75,1140.75,1140.50,1140.75,36,1
11/11/2005,06:21,1140.75,1140.75,1140.75,1140.75,3,0
11/11/2005,06:22,1140.75,1140.75,1140.75,1140.75,3,0
11/11/2005,06:23,1140.75,1141.00,1140.75,1141.00,15,0
11/11/2005,06:24,1140.75,1141.00,1140.75,1141.00,1,4
11/11/2005,06:26,1140.75,1141.00,1140.75,1141.00,4,4
11/11/2005,06:27,1140.75,1140.75,1140.75,1140.75,0,1
11/11/2005,06:28,1141.00,1141.00,1141.00,1141.00,65,0
11/11/2005,06:29,1141.00,1141.00,1140.75,1140.75,4,2
11/11/2005,06:30,1140.75,1140.75,1140.75,1140.75,0,1
11/11/2005,06:31,1141.00,1141.25,1141.00,1141.00,33,13
11/11/2005,06:32,1141.00,1141.00,1141.00,1141.00,0,5
11/11/2005,06:33,1141.00,1141.00,1141.00,1141.00,0,14
11/11/2005,06:34,1141.00,1141.00,1141.00,1141.00,0,5
11/11/2005,06:35,1141.00,1141.00,1141.00,1141.00,0,1
11/11/2005,06:37,1141.00,1141.00,1140.75,1140.75,0,63
11/11/2005,06:38,1140.50,1140.50,1140.50,1140.50,0,9
11/11/2005,06:40,1140.75,1141.25,1140.75,1141.00,182,46
11/11/2005,06:41,1141.00,1141.00,1141.00,1141.00,0,44
11/11/2005,06:42,1141.00,1141.25,1141.00,1141.25,6,1
11/11/2005,06:43,1141.25,1141.25,1141.25,1141.25,67,0
11/11/2005,06:44,1141.25,1141.25,1141.25,1141.25,30,0
11/11/2005,06:45,1141.25,1141.25,1141.25,1141.25,6,0
11/11/2005,06:46,1141.00,1141.00,1140.75,1140.75,0,260
11/11/2005,06:47,1140.50,1140.75,1140.50,1140.75,17,254
11/11/2005,06:48,1140.75,1140.75,1140.50,1140.75,100,2
11/11/2005,06:49,1140.50,1140.75,1140.50,1140.75,77,6
11/11/2005,06:51,1140.75,1140.75,1140.50,1140.75,181,5
11/11/2005,06:52,1140.75,1140.75,1140.75,1140.75,54,0
11/11/2005,06:53,1140.50,1140.50,1140.50,1140.50,0,5
11/11/2005,06:54,1140.75,1140.75,1140.75,1140.75,2,0
11/11/2005,06:55,1140.50,1140.75,1140.50,1140.75,81,6
11/11/2005,06:56,1140.75,1140.75,1140.75,1140.75,5,0
11/11/2005,06:57,1140.75,1140.75,1140.75,1140.75,85,0
11/11/2005,06:58,1140.75,1140.75,1140.75,1140.75,50,0
11/11/2005,06:59,1140.75,1140.75,1140.75,1140.75,31,0
11/11/2005,07:00,1140.75,1140.75,1140.75,1140.75,13,0
11/11/2005,07:01,1140.75,1140.75,1140.75,1140.75,48,0
11/11/2005,07:02,1140.75,1140.75,1140.75,1140.75,12,0
11/11/2005,07:03,1140.75,1140.75,1140.75,1140.75,12,0
11/11/2005,07:04,1140.75,1140.75,1140.75,1140.75,11,0
11/11/2005,07:05,1140.75,1141.00,1140.75,1141.00,28,0
11/11/2005,07:06,1140.75,1141.00,1140.75,1141.00,3,5
11/11/2005,07:07,1141.00,1141.00,1140.75,1141.00,29,102
11/11/2005,07:08,1141.00,1141.00,1140.50,1140.75,170,87
11/11/2005,07:09,1141.00,1141.00,1140.75,1140.75,10,54
11/11/2005,07:10,1140.75,1140.75,1140.75,1140.75,0,7
11/11/2005,07:11,1141.00,1141.00,1141.00,1141.00,96,0
11/11/2005,07:12,1141.00,1141.00,1140.75,1140.75,25,191
11/11/2005,07:13,1140.75,1141.00,1140.75,1140.75,1,20
11/11/2005,07:14,1141.00,1141.00,1140.75,1140.75,7,7
11/11/2005,07:15,1140.75,1140.75,1140.75,1140.75,0,18
11/11/2005,07:17,1140.75,1141.00,1140.75,1141.00,43,2
11/11/2005,07:18,1141.00,1141.00,1141.00,1141.00,32,0
11/11/2005,07:19,1141.00,1141.00,1140.75,1141.00,38,6
11/11/2005,07:20,1140.75,1140.75,1140.75,1140.75,0,6
11/11/2005,07:21,1141.00,1141.00,1140.75,1140.75,6,40
11/11/2005,07:22,1140.75,1141.00,1140.75,1140.75,1,12
11/11/2005,07:23,1141.00,1141.00,1141.00,1141.00,74,0
11/11/2005,07:24,1141.00,1141.00,1141.00,1141.00,12,0
11/11/2005,07:25,1141.00,1141.00,1141.00,1141.00,11,0
11/11/2005,07:26,1141.00,1141.00,1140.75,1140.75,30,5
11/11/2005,07:27,1141.00,1141.00,1140.75,1141.00,10,4
11/11/2005,07:28,1140.75,1140.75,1140.75,1140.75,0,7
11/11/2005,07:29,1140.75,1141.00,1140.75,1140.75,70,38
11/11/2005,07:30,1140.75,1140.75,1140.50,1140.75,33,55
11/11/2005,07:32,1140.75,1140.75,1140.75,1140.75,16,0
11/11/2005,07:33,1140.75,1141.00,1140.75,1140.75,17,1
11/11/2005,07:35,1140.75,1140.75,1140.75,1140.75,0,76
11/11/2005,07:36,1140.75,1140.75,1140.75,1140.75,0,153
11/11/2005,07:37,1140.75,1141.00,1140.75,1141.00,25,5
11/11/2005,07:38,1141.00,1141.00,1140.75,1140.75,13,6
11/11/2005,07:39,1141.00,1141.00,1141.00,1141.00,56,0
11/11/2005,07:40,1141.00,1141.25,1141.00,1141.25,197,3
11/11/2005,07:41,1141.25,1141.25,1141.00,1141.25,90,1
11/11/2005,07:42,1141.00,1141.25,1141.00,1141.00,6,87
11/11/2005,07:43,1141.00,1141.25,1141.00,1141.00,1,42
11/11/2005,07:44,1141.00,1141.00,1140.75,1141.00,21,2
11/11/2005,07:45,1141.00,1141.00,1141.00,1141.00,33,0
11/11/2005,07:46,1140.75,1141.00,1140.75,1141.00,1,6
11/11/2005,07:47,1141.00,1141.00,1140.75,1141.00,27,8
11/11/2005,07:48,1141.00,1141.00,1140.75,1141.00,120,1
11/11/2005,07:49,1141.00,1141.00,1140.75,1141.00,12,9
11/11/2005,07:50,1141.00,1141.00,1140.75,1140.75,47,2
11/11/2005,07:51,1141.00,1141.00,1140.75,1141.00,58,5
11/11/2005,07:52,1141.00,1141.00,1141.00,1141.00,1,0
11/11/2005,07:53,1141.00,1141.00,1140.75,1140.75,13,20
11/11/2005,07:54,1140.75,1141.00,1140.75,1140.75,5,16
11/11/2005,07:55,1141.00,1141.00,1140.75,1140.75,2,4
11/11/2005,07:56,1140.75,1141.00,1140.75,1141.00,2,7
11/11/2005,07:58,1140.75,1141.00,1140.75,1141.00,44,8
11/11/2005,07:59,1141.00,1141.00,1140.75,1140.75,10,6
11/11/2005,08:00,1141.00,1141.00,1141.00,1141.00,10,0
11/11/2005,08:01,1141.00,1141.25,1141.00,1141.25,122,0
11/11/2005,08:02,1141.25,1141.25,1141.00,1141.25,252,118
11/11/2005,08:03,1141.25,1141.50,1141.25,1141.25,112,9
11/11/2005,08:04,1141.25,1141.50,1141.00,1141.25,41,129
11/11/2005,08:05,1141.25,1141.25,1141.00,1141.25,100,328
11/11/2005,08:06,1141.25,1141.25,1141.00,1141.00,10,6
11/11/2005,08:07,1141.00,1141.25,1141.00,1141.25,8,5
11/11/2005,08:08,1141.00,1141.00,1141.00,1141.00,0,369
11/11/2005,08:09,1141.00,1141.00,1140.75,1140.75,0,70
11/11/2005,08:10,1141.00,1141.00,1140.75,1140.75,1,1
11/11/2005,08:11,1141.00,1141.25,1140.75,1141.25,217,6
11/11/2005,08:12,1141.00,1141.25,1141.00,1141.25,3,4
11/11/2005,08:13,1141.25,1141.25,1141.00,1141.00,1,8
11/11/2005,08:14,1141.25,1141.25,1141.25,1141.25,59,0
11/11/2005,08:15,1141.25,1141.25,1141.00,1141.25,5,4
11/11/2005,08:16,1141.00,1141.00,1141.00,1141.00,0,274
11/11/2005,08:17,1141.00,1141.25,1141.00,1141.00,18,19
11/11/2005,08:18,1141.00,1141.00,1141.00,1141.00,0,61
11/11/2005,08:19,1140.75,1141.00,1140.75,1141.00,23,12
11/11/2005,08:20,1140.75,1141.00,1140.75,1141.00,64,1
11/11/2005,08:21,1141.00,1141.25,1141.00,1141.00,35,2
11/11/2005,08:22,1141.00,1141.25,1141.00,1141.25,1,52
11/11/2005,08:23,1141.25,1141.25,1140.75,1140.75,14,90
11/11/2005,08:24,1141.00,1141.00,1140.50,1140.50,12,347
11/11/2005,08:25,1140.75,1140.75,1140.50,1140.75,4,4
11/11/2005,08:26,1140.75,1141.00,1140.50,1141.00,401,11
11/11/2005,08:27,1140.75,1141.00,1140.75,1140.75,1,436
11/11/2005,08:28,1140.75,1140.75,1140.75,1140.75,0,62
11/11/2005,08:29,1141.00,1141.00,1140.75,1140.75,12,325
11/11/2005,08:30,1140.75,1140.75,1140.50,1140.75,231,346
11/11/2005,08:31,1140.75,1141.00,1140.50,1141.00,1420,200
11/11/2005,08:32,1141.00,1141.00,1140.25,1140.25,210,2261
11/11/2005,08:33,1140.25,1140.50,1140.00,1140.25,921,1195
11/11/2005,08:34,1140.50,1140.50,1140.00,1140.50,999,1786
11/11/2005,08:35,1140.50,1140.50,1140.25,1140.50,452,315
11/11/2005,08:36,1140.50,1140.75,1140.50,1140.50,1810,1025
11/11/2005,08:37,1140.75,1141.25,1140.50,1141.25,2256,846
11/11/2005,08:38,1141.00,1141.50,1141.00,1141.50,2253,480
11/11/2005,08:39,1141.50,1141.75,1141.25,1141.75,1575,611
11/11/2005,08:40,1141.75,1141.75,1141.50,1141.75,1203,445
11/11/2005,08:41,1141.75,1142.00,1141.50,1141.75,1287,708
11/11/2005,08:42,1142.00,1142.00,1141.00,1141.25,931,2013
11/11/2005,08:43,1141.25,1141.25,1140.75,1141.00,2239,1199
11/11/2005,08:44,1141.00,1141.25,1140.75,1141.00,856,145
11/11/2005,08:45,1141.00,1141.25,1141.00,1141.25,83,842
11/11/2005,08:46,1141.25,1141.75,1141.25,1141.50,1811,610
11/11/2005,08:47,1141.25,1141.50,1141.00,1141.25,223,760
11/11/2005,08:48,1141.25,1141.50,1141.00,1141.00,418,1507
11/11/2005,08:49,1141.00,1141.25,1140.75,1140.75,287,849
11/11/2005,08:50,1140.75,1141.50,1140.75,1141.50,972,89
11/11/2005,08:51,1141.50,1141.50,1140.75,1141.00,216,1427
11/11/2005,08:52,1141.00,1141.25,1140.50,1140.75,562,1119
11/11/2005,08:53,1140.75,1141.00,1140.75,1140.75,52,1286
11/11/2005,08:54,1141.00,1141.00,1140.50,1140.75,675,962
11/11/2005,08:55,1140.75,1141.25,1140.75,1141.00,651,1353
11/11/2005,08:56,1140.75,1141.25,1140.75,1141.00,498,55
11/11/2005,08:57,1141.25,1141.50,1141.00,1141.50,483,265
11/11/2005,08:58,1141.25,1141.50,1141.00,1141.25,422,1012
11/11/2005,08:59,1141.00,1141.75,1141.00,1141.75,2332,183
11/11/2005,09:00,1141.50,1142.00,1141.50,1141.50,1983,764
11/11/2005,09:01,1141.75,1141.75,1140.75,1141.00,797,1934
11/11/2005,09:02,1141.00,1141.50,1141.00,1141.25,306,153
11/11/2005,09:03,1141.25,1142.00,1141.25,1142.00,1580,366
11/11/2005,09:04,1141.75,1142.25,1141.75,1142.00,1347,1393
11/11/2005,09:05,1142.00,1142.25,1141.25,1141.75,917,2164
11/11/2005,09:06,1141.50,1142.00,1141.25,1141.25,755,1365
11/11/2005,09:07,1141.50,1141.50,1141.25,1141.50,330,417
11/11/2005,09:08,1141.50,1141.75,1141.25,1141.75,736,402
11/11/2005,09:09,1141.75,1142.00,1141.25,1141.25,939,720
11/11/2005,09:10,1141.50,1141.50,1141.00,1141.25,208,988
11/11/2005,09:11,1141.25,1141.50,1141.00,1141.25,24,633
11/11/2005,09:12,1141.00,1141.75,1141.00,1141.25,449,534
11/11/2005,09:13,1141.25,1141.50,1140.75,1141.00,43,1612
11/11/2005,09:14,1141.00,1141.00,1140.75,1141.00,93,802
11/11/2005,09:15,1140.75,1141.25,1140.75,1140.75,405,938
11/11/2005,09:16,1140.75,1141.00,1140.50,1140.75,446,508
11/11/2005,09:17,1140.75,1141.25,1140.75,1141.00,587,324
11/11/2005,09:18,1141.00,1141.25,1140.75,1141.00,490,551
11/11/2005,09:19,1141.25,1141.25,1141.00,1141.25,139,459
11/11/2005,09:20,1141.25,1141.75,1141.00,1141.50,1229,364
11/11/2005,09:21,1141.25,1141.50,1141.00,1141.00,72,617
11/11/2005,09:22,1141.25,1141.25,1140.75,1141.00,1178,460
11/11/2005,09:23,1141.00,1141.25,1140.75,1141.00,1009,843
11/11/2005,09:24,1141.25,1141.50,1141.00,1141.50,678,200
11/11/2005,09:25,1141.50,1141.50,1140.75,1141.00,89,656
11/11/2005,09:26,1141.00,1141.25,1140.75,1141.00,430,635
11/11/2005,09:27,1141.00,1141.25,1140.75,1141.00,299,60
11/11/2005,09:28,1141.00,1141.25,1141.00,1141.25,110,18
11/11/2005,09:29,1141.00,1141.25,1141.00,1141.25,121,160
11/11/2005,09:30,1141.25,1141.50,1141.00,1141.25,380,439
11/11/2005,09:31,1141.25,1141.25,1141.00,1141.25,334,79
11/11/2005,09:32,1141.25,1141.50,1141.25,1141.50,422,30
11/11/2005,09:33,1141.50,1141.75,1141.25,1141.50,745,207
11/11/2005,09:34,1141.50,1141.75,1141.25,1141.75,932,185
11/11/2005,09:35,1141.50,1141.75,1141.25,1141.50,699,726
11/11/2005,09:36,1141.25,1141.50,1141.25,1141.25,17,655
11/11/2005,09:37,1141.50,1141.50,1141.25,1141.25,29,79
11/11/2005,09:38,1141.25,1141.50,1141.25,1141.50,68,32
11/11/2005,09:39,1141.50,1141.50,1141.25,1141.25,73,856
11/11/2005,09:40,1141.25,1141.25,1141.00,1141.25,116,14
11/11/2005,09:41,1141.00,1141.25,1140.75,1141.00,111,1134
11/11/2005,09:42,1141.00,1141.00,1140.75,1140.75,31,182
11/11/2005,09:43,1141.00,1141.25,1140.75,1141.00,697,73
11/11/2005,09:44,1141.25,1141.25,1140.75,1141.00,135,593
11/11/2005,09:45,1141.25,1141.25,1140.75,1140.75,32,282
11/11/2005,09:46,1140.75,1141.25,1140.75,1141.25,359,7
11/11/2005,09:47,1141.25,1141.25,1140.75,1141.25,120,372
11/11/2005,09:48,1141.25,1141.25,1141.00,1141.25,38,11
11/11/2005,09:49,1141.00,1141.25,1141.00,1141.25,82,17
11/11/2005,09:50,1141.00,1141.25,1141.00,1141.25,370,13
11/11/2005,09:51,1141.25,1141.50,1141.00,1141.25,331,120
11/11/2005,09:52,1141.25,1141.25,1141.00,1141.00,50,21
11/11/2005,09:53,1141.25,1141.25,1141.00,1141.25,34,12
11/11/2005,09:54,1141.25,1141.50,1141.00,1141.00,187,394
11/11/2005,09:55,1141.25,1141.50,1141.25,1141.25,114,356
11/11/2005,09:56,1141.25,1141.50,1141.00,1141.25,142,111
11/11/2005,09:57,1141.25,1141.25,1141.00,1141.00,111,9
11/11/2005,09:58,1141.25,1141.50,1141.00,1141.50,345,165
11/11/2005,09:59,1141.25,1141.50,1141.25,1141.50,72,100
11/11/2005,10:00,1141.50,1141.50,1141.25,1141.50,162,75
11/11/2005,10:01,1141.50,1141.75,1141.25,1141.75,781,28
11/11/2005,10:02,1141.75,1142.25,1141.75,1142.00,2499,758
11/11/2005,10:03,1142.00,1142.00,1141.50,1141.75,233,452
11/11/2005,10:04,1141.75,1142.00,1141.50,1142.00,618,27
11/11/2005,10:05,1141.75,1142.00,1141.50,1141.50,119,1771
11/11/2005,10:06,1141.50,1141.75,1141.50,1141.75,178,103
11/11/2005,10:07,1141.75,1141.75,1141.50,1141.50,154,67
11/11/2005,10:08,1141.50,1141.75,1141.50,1141.75,266,584
11/11/2005,10:09,1141.50,1142.00,1141.50,1141.75,424,74
11/11/2005,10:10,1141.75,1142.00,1141.50,1141.75,328,103
11/11/2005,10:11,1142.00,1142.25,1141.75,1142.00,718,668
11/11/2005,10:12,1141.75,1142.00,1141.75,1142.00,330,150
11/11/2005,10:13,1142.00,1142.00,1141.75,1141.75,209,97
11/11/2005,10:14,1142.00,1142.50,1141.75,1142.50,2656,329
11/11/2005,10:15,1142.50,1142.75,1142.25,1142.75,1546,1728
11/11/2005,10:16,1142.50,1143.00,1142.50,1142.75,3077,423
11/11/2005,10:17,1142.75,1143.00,1142.50,1142.75,233,1710
11/11/2005,10:18,1142.50,1142.75,1142.00,1142.25,773,1470
11/11/2005,10:19,1142.50,1142.50,1142.00,1142.00,18,392
11/11/2005,10:20,1142.25,1142.25,1141.75,1141.75,283,1305
11/11/2005,10:21,1142.00,1142.00,1141.75,1142.00,196,219
11/11/2005,10:22,1142.00,1142.00,1141.75,1141.75,149,144
11/11/2005,10:23,1141.75,1142.00,1141.75,1142.00,37,149
11/11/2005,10:24,1142.00,1142.00,1141.50,1142.00,187,651
11/11/2005,10:25,1142.00,1142.00,1141.75,1141.75,107,110
11/11/2005,10:26,1142.00,1142.00,1141.75,1142.00,214,259
11/11/2005,10:27,1142.00,1142.00,1141.75,1141.75,209,9
11/11/2005,10:28,1141.75,1142.50,1141.75,1142.50,640,99
11/11/2005,10:29,1142.50,1142.50,1142.00,1142.25,84,386
11/11/2005,10:30,1142.00,1142.25,1142.00,1142.25,337,94
11/11/2005,10:31,1142.25,1142.25,1142.00,1142.00,196,86
11/11/2005,10:32,1142.25,1142.25,1142.00,1142.25,237,397
11/11/2005,10:33,1142.00,1142.00,1141.75,1142.00,34,1055
11/11/2005,10:34,1141.75,1142.00,1141.75,1141.75,39,11
11/11/2005,10:35,1142.00,1142.00,1141.75,1141.75,43,151
11/11/2005,10:36,1142.00,1142.00,1141.50,1141.75,227,775
11/11/2005,10:37,1142.00,1142.00,1141.75,1142.00,196,37
11/11/2005,10:38,1141.75,1142.25,1141.75,1142.25,351,29
11/11/2005,10:39,1142.25,1142.50,1142.00,1142.00,568,265
11/11/2005,10:40,1142.00,1142.25,1142.00,1142.25,253,24
11/11/2005,10:41,1142.25,1142.50,1142.00,1142.25,68,160
11/11/2005,10:42,1142.50,1142.50,1142.25,1142.50,65,118
11/11/2005,10:43,1142.50,1142.50,1142.00,1142.00,51,222
11/11/2005,10:44,1142.00,1142.25,1141.75,1141.75,70,324
11/11/2005,10:45,1142.00,1142.25,1141.75,1142.00,568,212
11/11/2005,10:46,1141.75,1142.25,1141.75,1142.25,182,15
11/11/2005,10:47,1142.25,1142.25,1141.75,1141.75,7,181
11/11/2005,10:48,1141.75,1142.00,1141.75,1141.75,30,66
11/11/2005,10:49,1141.75,1142.00,1141.75,1141.75,26,309
11/11/2005,10:50,1141.75,1142.00,1141.50,1141.75,647,679
11/11/2005,10:51,1141.75,1142.00,1141.75,1142.00,309,14
11/11/2005,10:52,1142.00,1142.00,1141.75,1142.00,6,45
11/11/2005,10:53,1141.75,1142.00,1141.75,1141.75,6,138
11/11/2005,10:54,1142.00,1142.25,1141.50,1141.75,283,338
11/11/2005,10:55,1141.75,1141.75,1141.50,1141.75,104,160
11/11/2005,10:56,1141.50,1141.75,1141.25,1141.50,417,2234
11/11/2005,10:57,1141.50,1141.75,1141.25,1141.50,341,415
11/11/2005,10:58,1141.50,1141.75,1141.25,1141.25,138,368
11/11/2005,10:59,1141.50,1141.75,1141.25,1141.75,639,157
11/11/2005,11:00,1141.50,1141.75,1141.25,1141.50,2,298
11/11/2005,11:01,1141.50,1141.50,1141.25,1141.25,22,115
11/11/2005,11:02,1141.50,1141.50,1141.00,1141.25,75,1173
11/11/2005,11:03,1141.25,1141.25,1141.00,1141.25,303,788
11/11/2005,11:04,1141.25,1141.25,1140.75,1141.25,531,1030
11/11/2005,11:05,1141.25,1141.50,1141.00,1141.50,410,50
11/11/2005,11:06,1141.25,1141.25,1141.00,1141.25,470,697
11/11/2005,11:07,1141.25,1141.50,1141.00,1141.00,73,369
11/11/2005,11:08,1141.00,1141.25,1141.00,1141.25,41,137
11/11/2005,11:09,1141.00,1141.50,1141.00,1141.25,599,34
11/11/2005,11:10,1141.50,1141.50,1141.25,1141.25,22,100
11/11/2005,11:11,1141.25,1141.75,1141.25,1141.75,785,67
11/11/2005,11:12,1141.75,1142.25,1141.75,1141.75,818,446
11/11/2005,11:13,1141.75,1142.00,1141.75,1142.00,210,169
11/11/2005,11:14,1141.75,1142.00,1141.75,1142.00,12,75
11/11/2005,11:15,1141.75,1142.00,1141.75,1141.75,7,13
11/11/2005,11:16,1141.75,1142.00,1141.75,1141.75,461,220
11/11/2005,11:17,1141.75,1142.00,1141.75,1142.00,106,26
11/11/2005,11:18,1142.00,1142.00,1141.75,1142.00,8,5
11/11/2005,11:19,1142.00,1142.00,1141.75,1141.75,4,112
11/11/2005,11:20,1142.00,1142.00,1141.75,1141.75,29,22
11/11/2005,11:21,1141.75,1142.00,1141.75,1142.00,12,10
11/11/2005,11:22,1142.00,1142.00,1141.75,1142.00,35,33
11/11/2005,11:23,1141.75,1142.00,1141.75,1142.00,21,17
11/11/2005,11:24,1141.75,1142.00,1141.75,1142.00,619,78
11/11/2005,11:25,1142.00,1142.25,1142.00,1142.00,170,61
11/11/2005,11:26,1142.00,1142.25,1142.00,1142.00,1,487
11/11/2005,11:27,1142.00,1142.00,1141.75,1142.00,90,6
11/11/2005,11:28,1141.75,1142.00,1141.75,1141.75,14,109
11/11/2005,11:29,1141.75,1141.75,1141.50,1141.75,262,255
11/11/2005,11:30,1141.75,1142.00,1141.75,1142.00,163,15
11/11/2005,11:31,1142.00,1142.25,1142.00,1142.25,477,10
11/11/2005,11:32,1142.25,1142.25,1142.00,1142.25,56,5
11/11/2005,11:33,1142.25,1142.25,1142.00,1142.00,31,86
11/11/2005,11:34,1142.25,1142.50,1142.00,1142.25,670,170
11/11/2005,11:35,1142.25,1142.50,1142.25,1142.25,250,47
11/11/2005,11:36,1142.50,1142.50,1142.25,1142.50,23,404
11/11/2005,11:37,1142.25,1142.50,1142.25,1142.25,70,70
11/11/2005,11:38,1142.25,1142.50,1142.25,1142.25,112,9
11/11/2005,11:39,1142.25,1142.50,1142.25,1142.50,55,22
11/11/2005,11:40,1142.50,1142.50,1142.25,1142.50,671,60
11/11/2005,11:41,1142.50,1142.50,1142.25,1142.50,342,133
11/11/2005,11:42,1142.25,1142.50,1142.00,1142.00,5,208
11/11/2005,11:43,1142.50,1142.75,1142.25,1142.50,459,105
11/11/2005,11:44,1142.50,1142.50,1142.25,1142.50,4,12
11/11/2005,11:45,1142.25,1142.25,1142.00,1142.00,32,315
11/11/2005,11:46,1142.00,1142.25,1142.00,1142.25,30,10
11/11/2005,11:47,1142.00,1142.25,1142.00,1142.00,129,47
11/11/2005,11:48,1142.25,1142.25,1142.00,1142.25,580,14
11/11/2005,11:49,1142.25,1142.50,1142.00,1142.25,62,46
11/11/2005,11:50,1142.25,1142.25,1142.00,1142.00,254,285
11/11/2005,11:51,1142.00,1142.25,1142.00,1142.00,18,275
11/11/2005,11:52,1142.25,1142.25,1141.75,1142.25,170,350
11/11/2005,11:53,1142.00,1142.25,1142.00,1142.25,43,393
11/11/2005,11:54,1142.25,1142.25,1142.00,1142.25,400,25
11/11/2005,11:55,1142.25,1142.25,1142.00,1142.25,99,34
11/11/2005,11:56,1142.25,1142.25,1142.00,1142.25,18,8
11/11/2005,11:57,1142.00,1142.25,1142.00,1142.25,9,90
11/11/2005,11:58,1142.25,1142.25,1142.00,1142.00,125,43
11/11/2005,11:59,1142.00,1142.25,1141.75,1141.75,13,1178
11/11/2005,12:00,1141.75,1141.75,1141.25,1141.50,179,1364
11/11/2005,12:01,1141.25,1141.50,1141.25,1141.50,250,128
11/11/2005,12:02,1141.50,1141.50,1141.25,1141.50,126,1072
11/11/2005,12:03,1141.50,1141.75,1141.25,1141.50,1262,495
11/11/2005,12:04,1141.50,1141.75,1141.25,1141.75,260,2
11/11/2005,12:05,1141.50,1141.75,1141.25,1141.50,25,480
11/11/2005,12:06,1141.50,1141.75,1141.50,1141.75,232,25
11/11/2005,12:07,1141.75,1141.75,1141.50,1141.75,488,46
11/11/2005,12:08,1141.75,1142.25,1141.75,1142.00,1183,44
11/11/2005,12:09,1142.25,1142.25,1141.75,1142.00,18,587
11/11/2005,12:10,1141.75,1142.00,1141.50,1141.50,63,1024
11/11/2005,12:11,1141.50,1141.75,1141.50,1141.50,1,676
11/11/2005,12:12,1141.50,1142.00,1141.50,1142.00,363,7
11/11/2005,12:13,1141.75,1142.00,1141.75,1141.75,75,39
11/11/2005,12:14,1141.75,1142.00,1141.75,1142.00,567,113
11/11/2005,12:15,1141.75,1142.25,1141.75,1141.75,223,107
11/11/2005,12:16,1141.75,1142.00,1141.75,1141.75,1,116
11/11/2005,12:17,1141.75,1142.00,1141.50,1141.50,25,115
11/11/2005,12:18,1141.50,1141.75,1141.50,1141.50,4,245
11/11/2005,12:19,1141.50,1141.75,1141.50,1141.75,133,107
11/11/2005,12:20,1141.50,1141.75,1141.50,1141.50,10,221
11/11/2005,12:21,1141.50,1141.75,1141.25,1141.25,5,932
11/11/2005,12:22,1141.25,1141.25,1141.00,1141.00,36,512
11/11/2005,12:23,1141.00,1141.50,1141.00,1141.25,396,26
11/11/2005,12:24,1141.25,1142.00,1141.25,1141.75,1199,20
11/11/2005,12:25,1142.00,1142.50,1141.75,1142.00,954,268
11/11/2005,12:26,1142.00,1142.25,1142.00,1142.25,104,27
11/11/2005,12:27,1142.25,1142.25,1142.00,1142.25,3,10
11/11/2005,12:28,1142.25,1142.25,1142.00,1142.00,15,8
11/11/2005,12:29,1142.00,1142.25,1142.00,1142.25,7,16
11/11/2005,12:30,1142.00,1142.00,1141.50,1141.50,89,374
11/11/2005,12:31,1141.50,1141.75,1141.50,1141.75,19,419
11/11/2005,12:32,1141.75,1141.75,1141.75,1141.75,10,0
11/11/2005,12:33,1141.50,1141.75,1141.25,1141.75,257,189
11/11/2005,12:34,1141.75,1141.75,1141.50,1141.50,466,57
11/11/2005,12:35,1141.75,1142.00,1141.50,1141.75,166,13
11/11/2005,12:36,1141.75,1142.00,1141.75,1141.75,6,141
11/11/2005,12:37,1141.75,1142.00,1141.75,1141.75,26,10
11/11/2005,12:38,1141.75,1142.00,1141.75,1142.00,13,6
11/11/2005,12:39,1142.00,1142.00,1141.75,1142.00,62,2
11/11/2005,12:40,1142.00,1142.00,1141.75,1142.00,18,2
11/11/2005,12:41,1142.00,1142.00,1141.75,1142.00,71,5
11/11/2005,12:42,1142.00,1142.00,1141.75,1142.00,21,385
11/11/2005,12:43,1141.75,1141.75,1141.50,1141.50,14,103
11/11/2005,12:44,1141.75,1141.75,1141.50,1141.75,207,10
11/11/2005,12:45,1141.75,1142.00,1141.75,1142.00,95,16
11/11/2005,12:46,1141.75,1142.00,1141.75,1141.75,4,264
11/11/2005,12:47,1141.75,1141.75,1141.50,1141.75,204,261
11/11/2005,12:48,1141.75,1142.00,1141.75,1142.00,150,9
11/11/2005,12:49,1141.75,1142.00,1141.75,1142.00,2,5
11/11/2005,12:50,1142.00,1142.00,1141.75,1141.75,24,473
11/11/2005,12:51,1141.75,1142.00,1141.50,1142.00,179,34
11/11/2005,12:52,1141.75,1141.75,1141.50,1141.75,65,5
11/11/2005,12:53,1141.75,1142.00,1141.75,1141.75,62,13
11/11/2005,12:54,1142.00,1142.00,1142.00,1142.00,24,0
11/11/2005,12:55,1142.00,1142.00,1141.75,1142.00,8,3
11/11/2005,12:56,1141.75,1142.00,1141.75,1141.75,92,4
11/11/2005,12:57,1142.00,1142.00,1141.75,1142.00,254,76
11/11/2005,12:58,1142.00,1142.00,1142.00,1142.00,10,0
11/11/2005,12:59,1141.75,1142.25,1141.75,1142.00,336,5
11/11/2005,13:00,1142.00,1142.25,1142.00,1142.00,9,97
11/11/2005,13:01,1142.00,1142.00,1141.75,1141.75,2,57
11/11/2005,13:02,1142.00,1142.25,1141.75,1142.00,214,4
11/11/2005,13:03,1142.00,1142.25,1141.75,1142.00,35,343
11/11/2005,13:04,1141.75,1142.00,1141.75,1142.00,114,4
11/11/2005,13:05,1141.75,1142.25,1141.75,1142.00,131,88
11/11/2005,13:06,1142.00,1142.00,1141.75,1142.00,8,17
11/11/2005,13:07,1142.00,1142.25,1142.00,1142.00,593,8
11/11/2005,13:08,1142.25,1142.25,1142.00,1142.00,160,320
11/11/2005,13:09,1142.00,1142.50,1142.00,1142.25,853,750
11/11/2005,13:10,1142.50,1142.50,1142.25,1142.50,838,89
11/11/2005,13:11,1142.50,1142.75,1142.50,1142.75,478,232
11/11/2005,13:12,1142.75,1142.75,1142.50,1142.50,161,129
11/11/2005,13:13,1142.75,1142.75,1142.50,1142.75,126,11
11/11/2005,13:14,1142.75,1143.00,1142.50,1143.00,1033,133
11/11/2005,13:15,1143.00,1143.00,1142.50,1142.75,584,804
11/11/2005,13:16,1142.75,1142.75,1142.50,1142.75,237,40
11/11/2005,13:17,1142.50,1142.75,1142.50,1142.50,7,275
11/11/2005,13:18,1142.50,1142.75,1142.50,1142.75,544,12
11/11/2005,13:19,1142.75,1143.00,1142.25,1142.25,224,443
11/11/2005,13:20,1142.25,1142.50,1142.00,1142.25,53,468
11/11/2005,13:21,1142.00,1142.25,1142.00,1142.25,178,446
11/11/2005,13:22,1142.25,1142.25,1142.00,1142.00,13,92
11/11/2005,13:23,1142.25,1142.25,1142.00,1142.25,126,3
11/11/2005,13:24,1142.25,1142.50,1142.00,1142.50,195,9
11/11/2005,13:25,1142.50,1142.50,1142.25,1142.50,440,1
11/11/2005,13:26,1142.50,1142.75,1142.25,1142.50,124,57
11/11/2005,13:27,1142.50,1142.75,1142.25,1142.50,192,92
11/11/2005,13:28,1142.50,1142.75,1142.25,1142.50,168,319
11/11/2005,13:29,1142.50,1142.50,1142.25,1142.25,99,21
11/11/2005,13:30,1142.25,1142.75,1142.00,1142.75,634,410
11/11/2005,13:31,1142.75,1143.00,1142.50,1142.75,820,239
11/11/2005,13:32,1142.75,1142.75,1142.50,1142.75,13,76
11/11/2005,13:33,1142.75,1142.75,1142.50,1142.75,13,15
11/11/2005,13:34,1142.50,1143.00,1142.50,1143.00,977,227
11/11/2005,13:35,1142.75,1143.25,1142.75,1143.00,973,97
11/11/2005,13:36,1143.00,1143.25,1143.00,1143.00,111,392
11/11/2005,13:37,1143.25,1143.25,1143.00,1143.25,184,33
11/11/2005,13:38,1143.25,1143.25,1143.00,1143.25,1331,131
11/11/2005,13:39,1143.50,1143.50,1143.25,1143.50,820,275
11/11/2005,13:40,1143.50,1143.75,1143.25,1143.75,936,410
11/11/2005,13:41,1143.75,1143.75,1143.50,1143.50,142,70
11/11/2005,13:42,1143.50,1143.75,1143.50,1143.50,52,363
11/11/2005,13:43,1143.75,1143.75,1143.25,1143.50,108,779
11/11/2005,13:44,1143.25,1143.50,1143.00,1143.00,26,742
11/11/2005,13:45,1143.00,1143.25,1142.75,1143.00,441,1168
11/11/2005,13:46,1143.00,1143.25,1143.00,1143.00,77,110
11/11/2005,13:47,1143.00,1143.25,1143.00,1143.00,11,118
11/11/2005,13:48,1143.00,1143.25,1142.75,1142.75,417,703
11/11/2005,13:49,1143.00,1143.00,1142.50,1142.75,640,431
11/11/2005,13:50,1142.75,1143.00,1142.75,1142.75,759,346
11/11/2005,13:51,1142.75,1142.75,1142.50,1142.50,7,179
11/11/2005,13:52,1142.50,1143.25,1142.50,1143.00,797,319
11/11/2005,13:53,1143.00,1143.25,1142.75,1143.00,337,127
11/11/2005,13:54,1143.00,1143.50,1143.00,1143.25,642,215
11/11/2005,13:55,1143.25,1143.50,1143.00,1143.25,627,135
11/11/2005,13:56,1143.25,1143.50,1143.00,1143.25,375,518
11/11/2005,13:57,1143.25,1143.50,1143.25,1143.25,52,183
11/11/2005,13:58,1143.50,1143.75,1143.25,1143.25,930,372
11/11/2005,13:59,1143.25,1143.50,1143.25,1143.25,3,388
11/11/2005,14:00,1143.25,1143.50,1143.00,1143.50,190,223
11/11/2005,14:01,1143.25,1143.50,1143.25,1143.25,513,118
11/11/2005,14:02,1143.25,1143.50,1143.25,1143.25,65,128
11/11/2005,14:03,1143.25,1143.50,1143.25,1143.50,28,15
11/11/2005,14:04,1143.50,1143.50,1143.25,1143.25,87,24
11/11/2005,14:05,1143.25,1143.50,1143.25,1143.25,5,28
11/11/2005,14:06,1143.25,1143.75,1143.25,1143.75,906,83
11/11/2005,14:07,1143.50,1144.00,1143.50,1143.75,1769,550
11/11/2005,14:08,1143.50,1144.00,1143.50,1143.75,786,615
11/11/2005,14:09,1143.75,1144.00,1143.50,1143.75,389,158
11/11/2005,14:10,1143.75,1144.00,1143.25,1143.50,103,1127
11/11/2005,14:11,1143.50,1143.75,1143.25,1143.50,436,267
11/11/2005,14:12,1143.50,1143.75,1143.50,1143.75,12,117
11/11/2005,14:13,1143.50,1144.25,1143.50,1143.75,1893,983
11/11/2005,14:14,1143.75,1144.00,1143.50,1143.75,398,557
11/11/2005,14:15,1144.00,1144.00,1143.75,1143.75,67,60
11/11/2005,14:16,1143.75,1144.00,1143.50,1143.50,40,431
11/11/2005,14:17,1143.75,1143.75,1143.50,1143.50,9,17
11/11/2005,14:18,1143.50,1143.75,1143.50,1143.75,21,104
11/11/2005,14:19,1143.50,1144.00,1143.50,1143.75,551,76
11/11/2005,14:20,1143.75,1144.00,1143.75,1143.75,26,61
11/11/2005,14:21,1143.75,1144.00,1143.50,1143.75,15,507
11/11/2005,14:22,1143.50,1143.75,1143.50,1143.50,10,728
11/11/2005,14:23,1143.75,1143.75,1143.25,1143.75,501,104
11/11/2005,14:24,1143.75,1144.00,1143.50,1143.75,133,248
11/11/2005,14:25,1143.75,1143.75,1143.25,1143.50,101,331
11/11/2005,14:26,1143.50,1143.50,1143.25,1143.50,25,42
11/11/2005,14:27,1143.50,1144.00,1143.25,1144.00,1319,236
11/11/2005,14:28,1143.75,1144.00,1143.75,1143.75,15,89
11/11/2005,14:29,1144.00,1144.00,1143.75,1143.75,9,74
11/11/2005,14:30,1144.00,1144.00,1143.75,1143.75,55,96
11/11/2005,14:31,1143.75,1144.00,1143.75,1143.75,9,141
11/11/2005,14:32,1143.75,1144.00,1143.75,1143.75,15,584
11/11/2005,14:33,1143.75,1144.00,1143.50,1144.00,560,233
11/11/2005,14:34,1143.75,1144.00,1143.75,1143.75,5,284
11/11/2005,14:35,1143.75,1144.25,1143.75,1144.25,1628,112
11/11/2005,14:36,1144.25,1144.25,1144.00,1144.25,58,179
11/11/2005,14:37,1144.25,1144.25,1144.00,1144.25,80,185
11/11/2005,14:38,1144.00,1144.75,1144.00,1144.50,3223,1277
11/11/2005,14:39,1144.50,1144.75,1144.25,1144.50,1187,302
11/11/2005,14:40,1144.50,1144.75,1144.50,1144.75,76,251
11/11/2005,14:41,1144.75,1145.25,1144.75,1145.00,3192,1242
11/11/2005,14:42,1145.00,1145.25,1144.75,1145.00,680,2210
11/11/2005,14:43,1144.75,1145.25,1144.75,1145.00,925,760
11/11/2005,14:44,1144.75,1145.25,1144.75,1145.00,1481,194
11/11/2005,14:45,1145.00,1145.25,1145.00,1145.25,198,214
11/11/2005,14:46,1145.25,1145.75,1145.00,1145.50,2853,955
11/11/2005,14:47,1145.50,1145.75,1145.00,1145.25,2332,1338
11/11/2005,14:48,1145.25,1145.25,1144.75,1144.75,115,1826
11/11/2005,14:49,1144.75,1145.00,1144.50,1144.75,789,779
11/11/2005,14:50,1144.75,1144.75,1144.50,1144.75,315,326
11/11/2005,14:51,1144.50,1144.75,1144.25,1144.50,54,1090
11/11/2005,14:52,1144.50,1144.50,1144.00,1144.50,1049,1084
11/11/2005,14:53,1144.25,1144.50,1144.25,1144.25,129,553
11/11/2005,14:54,1144.50,1144.75,1144.00,1144.25,1499,1217
11/11/2005,14:55,1144.25,1144.25,1143.75,1144.00,779,1459
11/11/2005,14:56,1144.25,1144.25,1143.75,1144.00,518,327
11/11/2005,14:57,1144.00,1144.25,1143.75,1144.00,1037,225
11/11/2005,14:58,1144.00,1144.25,1144.00,1144.25,557,466
11/11/2005,14:59,1144.25,1144.25,1143.75,1144.00,566,922
11/11/2005,15:00,1144.00,1144.00,1143.75,1143.75,337,1104
11/11/2005,15:01,1143.75,1144.50,1143.25,1144.25,3244,3805
11/11/2005,15:02,1144.50,1144.75,1144.25,1144.75,1652,207
11/11/2005,15:03,1144.75,1144.75,1144.25,1144.50,1199,1848
11/11/2005,15:04,1144.75,1144.75,1144.50,1144.50,263,590
11/11/2005,15:05,1144.50,1144.75,1144.50,1144.75,611,73
11/11/2005,15:06,1144.75,1144.75,1144.25,1144.75,416,538
11/11/2005,15:07,1144.75,1144.75,1144.50,1144.50,69,406
11/11/2005,15:08,1144.50,1144.75,1144.25,1144.50,295,979
11/11/2005,15:09,1144.50,1144.75,1144.25,1144.25,230,377
11/11/2005,15:10,1144.25,1144.75,1144.25,1144.75,563,85
11/11/2005,15:11,1144.50,1144.75,1144.50,1144.50,472,60
11/11/2005,15:12,1144.75,1145.00,1144.50,1144.75,1085,592
11/11/2005,15:13,1144.75,1145.00,1144.50,1144.75,525,177
11/11/2005,15:14,1144.75,1144.75,1144.50,1144.75,812,89
11/11/2005,15:15,1144.75,1145.50,1144.75,1145.00,2392,1536
11/13/2005,17:01,1145.00,1145.50,1145.00,1145.50,240,68
11/13/2005,17:02,1145.50,1145.75,1145.50,1145.50,160,48
11/13/2005,17:03,1145.50,1145.50,1145.25,1145.25,0,37
11/13/2005,17:04,1145.25,1145.25,1144.75,1145.00,2,167
11/13/2005,17:05,1145.00,1145.00,1144.75,1144.75,284,11
11/13/2005,17:06,1144.75,1144.75,1144.50,1144.50,55,177
11/13/2005,17:07,1144.50,1144.50,1144.25,1144.50,21,69
11/13/2005,17:08,1144.75,1144.75,1144.50,1144.75,144,1
11/13/2005,17:09,1144.75,1145.00,1144.75,1144.75,6,43
11/13/2005,17:10,1144.75,1144.75,1144.75,1144.75,0,4
11/13/2005,17:11,1144.75,1145.00,1144.75,1145.00,1,10
11/13/2005,17:12,1144.75,1144.75,1144.75,1144.75,0,11
11/13/2005,17:13,1144.75,1144.75,1144.75,1144.75,0,27
11/13/2005,17:14,1144.75,1145.00,1144.50,1144.50,1,4
11/13/2005,17:15,1144.50,1144.75,1144.50,1144.75,10,5
11/13/2005,17:17,1144.75,1144.75,1144.75,1144.75,10,0
11/13/2005,17:20,1144.50,1144.75,1144.50,1144.75,1,6
11/13/2005,17:22,1144.75,1144.75,1144.75,1144.75,13,0
11/13/2005,17:23,1144.75,1145.00,1144.75,1144.75,100,44
11/13/2005,17:25,1144.75,1144.75,1144.75,1144.75,0,11
11/13/2005,17:27,1144.75,1144.75,1144.75,1144.75,0,1
11/13/2005,17:29,1144.75,1144.75,1144.50,1144.75,10,2
11/13/2005,17:30,1144.75,1145.00,1144.75,1144.75,21,1
11/13/2005,17:32,1144.75,1145.00,1144.75,1145.00,2,15
11/13/2005,17:33,1144.75,1145.00,1144.50,1144.50,1,5
11/13/2005,17:34,1144.75,1144.75,1144.75,1144.75,10,0
11/13/2005,17:35,1144.75,1144.75,1144.50,1144.50,1,52
11/13/2005,17:36,1144.50,1144.50,1144.50,1144.50,0,39
11/13/2005,17:37,1144.50,1144.50,1144.50,1144.50,0,16
11/13/2005,17:39,1144.75,1144.75,1144.75,1144.75,5,0
11/13/2005,17:40,1144.50,1144.50,1144.25,1144.25,0,22
11/13/2005,17:42,1144.50,1144.50,1144.50,1144.50,5,0
11/13/2005,17:45,1144.75,1144.75,1144.50,1144.75,5,1
11/13/2005,17:46,1144.75,1144.75,1144.75,1144.75,1,0
11/13/2005,17:50,1144.75,1144.75,1144.75,1144.75,1,0
11/13/2005,17:59,1144.75,1144.75,1144.75,1144.75,1,0
11/13/2005,18:00,1144.50,1144.50,1144.50,1144.50,0,1
11/13/2005,18:01,1144.50,1144.50,1144.50,1144.50,0,7
11/13/2005,18:04,1144.50,1144.50,1144.50,1144.50,0,31
11/13/2005,18:08,1144.50,1144.50,1144.50,1144.50,0,2
11/13/2005,18:11,1144.25,1144.25,1144.25,1144.25,0,2
11/13/2005,18:13,1144.25,1144.25,1144.25,1144.25,0,1
11/13/2005,18:14,1144.25,1144.25,1144.25,1144.25,0,50
11/13/2005,18:15,1144.25,1144.25,1144.25,1144.25,0,4
11/13/2005,18:16,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,18:17,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,18:18,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,18:19,1144.25,1144.25,1144.25,1144.25,5,0
11/13/2005,18:20,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,18:21,1144.50,1144.50,1144.50,1144.50,1,0
11/13/2005,18:22,1144.25,1144.50,1144.25,1144.50,5,30
11/13/2005,18:23,1144.25,1144.25,1144.25,1144.25,0,26
11/13/2005,18:25,1144.25,1144.25,1144.00,1144.00,0,23
11/13/2005,18:28,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,18:31,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,18:32,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,18:33,1144.25,1144.25,1144.25,1144.25,2,0
11/13/2005,18:34,1144.25,1144.25,1144.00,1144.00,1,1
11/13/2005,18:35,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,18:36,1144.00,1144.00,1144.00,1144.00,0,2
11/13/2005,18:38,1144.00,1144.00,1144.00,1144.00,0,88
11/13/2005,18:39,1144.25,1144.25,1144.25,1144.25,5,0
11/13/2005,18:40,1144.25,1144.25,1144.25,1144.25,2,0
11/13/2005,18:41,1144.25,1144.25,1144.25,1144.25,10,0
11/13/2005,18:44,1144.25,1144.25,1144.25,1144.25,28,0
11/13/2005,18:45,1144.25,1144.25,1144.25,1144.25,2,0
11/13/2005,18:47,1144.25,1144.25,1144.25,1144.25,2,0
11/13/2005,18:48,1144.25,1144.25,1144.25,1144.25,2,0
11/13/2005,18:52,1144.25,1144.25,1144.25,1144.25,5,0
11/13/2005,18:53,1144.00,1144.00,1144.00,1144.00,0,6
11/13/2005,18:54,1144.25,1144.50,1144.00,1144.00,3,1
11/13/2005,18:55,1144.00,1144.00,1144.00,1144.00,0,2
11/13/2005,18:57,1144.25,1144.25,1144.25,1144.25,3,0
11/13/2005,18:59,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,19:04,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,19:05,1144.00,1144.00,1144.00,1144.00,0,12
11/13/2005,19:07,1144.25,1144.25,1144.00,1144.25,7,1
11/13/2005,19:09,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,19:10,1144.25,1144.25,1144.25,1144.25,5,0
11/13/2005,19:11,1144.25,1144.25,1144.00,1144.00,22,1
11/13/2005,19:12,1144.25,1144.25,1144.25,1144.25,23,0
11/13/2005,19:13,1144.00,1144.00,1144.00,1144.00,0,2
11/13/2005,19:14,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,19:20,1144.25,1144.25,1144.25,1144.25,6,0
11/13/2005,19:22,1144.00,1144.25,1144.00,1144.00,5,2
11/13/2005,19:23,1144.00,1144.00,1144.00,1144.00,0,2
11/13/2005,19:25,1144.25,1144.25,1144.25,1144.25,9,0
11/13/2005,19:29,1144.25,1144.25,1144.25,1144.25,3,0
11/13/2005,19:30,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,19:31,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,19:33,1144.25,1144.25,1144.00,1144.00,6,1
11/13/2005,19:41,1144.50,1144.50,1144.50,1144.50,2,0
11/13/2005,19:43,1144.25,1144.25,1144.25,1144.25,0,1
11/13/2005,19:44,1144.50,1144.50,1144.50,1144.50,2,0
11/13/2005,19:47,1144.25,1144.25,1144.25,1144.25,0,2
11/13/2005,19:50,1144.25,1144.25,1144.25,1144.25,0,23
11/13/2005,19:52,1144.25,1144.25,1144.25,1144.25,0,1
11/13/2005,19:53,1144.25,1144.25,1144.25,1144.25,0,1
11/13/2005,19:56,1144.25,1144.25,1144.25,1144.25,0,3
11/13/2005,19:59,1144.50,1144.50,1144.50,1144.50,2,0
11/13/2005,20:02,1144.50,1144.50,1144.25,1144.25,1,12
11/13/2005,20:06,1144.50,1144.50,1144.50,1144.50,2,0
11/13/2005,20:10,1144.25,1144.25,1144.25,1144.25,0,5
11/13/2005,20:11,1144.50,1144.50,1144.50,1144.50,2,0
11/13/2005,20:13,1144.50,1144.50,1144.25,1144.25,1,1
11/13/2005,20:15,1144.50,1144.50,1144.50,1144.50,5,0
11/13/2005,20:16,1144.50,1144.50,1144.50,1144.50,1,0
11/13/2005,20:18,1144.25,1144.25,1144.25,1144.25,0,1
11/13/2005,20:20,1144.50,1144.50,1144.50,1144.50,6,0
11/13/2005,20:21,1144.50,1144.50,1144.50,1144.50,7,0
11/13/2005,20:23,1144.50,1144.50,1144.50,1144.50,1,0
11/13/2005,20:28,1144.50,1144.50,1144.50,1144.50,1,0
11/13/2005,20:29,1144.50,1144.50,1144.25,1144.25,2,1
11/13/2005,20:33,1144.50,1144.50,1144.50,1144.50,1,0
11/13/2005,20:36,1144.25,1144.25,1144.25,1144.25,0,2
11/13/2005,20:39,1144.50,1144.50,1144.50,1144.50,2,0
11/13/2005,20:40,1144.50,1144.50,1144.50,1144.50,1,0
11/13/2005,20:47,1144.50,1144.50,1144.50,1144.50,15,0
11/13/2005,20:50,1144.50,1144.50,1144.50,1144.50,1,0
11/13/2005,20:51,1144.50,1144.50,1144.50,1144.50,2,0
11/13/2005,20:54,1144.50,1144.50,1144.50,1144.50,22,0
11/13/2005,20:57,1144.50,1144.50,1144.50,1144.50,53,0
11/13/2005,21:00,1144.50,1144.50,1144.50,1144.50,3,0
11/13/2005,21:01,1144.50,1144.50,1144.50,1144.50,2,0
11/13/2005,21:02,1144.50,1144.50,1144.50,1144.50,10,0
11/13/2005,21:03,1144.25,1144.25,1144.25,1144.25,0,100
11/13/2005,21:07,1144.25,1144.25,1144.25,1144.25,0,62
11/13/2005,21:08,1144.25,1144.25,1144.25,1144.25,0,10
11/13/2005,21:12,1144.00,1144.00,1144.00,1144.00,0,53
11/13/2005,21:13,1144.00,1144.00,1144.00,1144.00,0,3
11/13/2005,21:14,1144.00,1144.00,1144.00,1144.00,0,7
11/13/2005,21:15,1144.00,1144.00,1144.00,1144.00,0,12
11/13/2005,21:16,1144.00,1144.00,1144.00,1144.00,0,11
11/13/2005,21:17,1143.75,1143.75,1143.75,1143.75,0,7
11/13/2005,21:20,1143.75,1144.00,1143.75,1144.00,6,2
11/13/2005,21:22,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,21:23,1143.75,1143.75,1143.75,1143.75,0,2
11/13/2005,21:25,1144.00,1144.00,1144.00,1144.00,3,0
11/13/2005,21:33,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,21:36,1143.75,1143.75,1143.75,1143.75,0,1
11/13/2005,21:39,1143.75,1143.75,1143.75,1143.75,0,2
11/13/2005,21:40,1144.00,1144.00,1143.75,1143.75,4,1
11/13/2005,21:43,1143.75,1143.75,1143.75,1143.75,0,8
11/13/2005,21:44,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,21:46,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,21:47,1144.00,1144.00,1144.00,1144.00,10,0
11/13/2005,21:48,1144.00,1144.00,1144.00,1144.00,4,0
11/13/2005,21:53,1143.75,1144.00,1143.75,1144.00,4,5
11/13/2005,21:54,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,21:56,1143.75,1143.75,1143.75,1143.75,0,1
11/13/2005,22:00,1144.00,1144.00,1144.00,1144.00,2,0
11/13/2005,22:01,1143.75,1143.75,1143.75,1143.75,0,12
11/13/2005,22:03,1144.00,1144.00,1144.00,1144.00,4,0
11/13/2005,22:04,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,22:07,1144.00,1144.00,1144.00,1144.00,4,0
11/13/2005,22:08,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,22:14,1144.00,1144.00,1144.00,1144.00,3,0
11/13/2005,22:19,1144.00,1144.00,1144.00,1144.00,7,0
11/13/2005,22:25,1144.00,1144.00,1144.00,1144.00,2,0
11/13/2005,22:27,1144.00,1144.00,1144.00,1144.00,2,0
11/13/2005,22:28,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,22:29,1144.00,1144.00,1144.00,1144.00,6,0
11/13/2005,22:34,1144.00,1144.00,1144.00,1144.00,2,0
11/13/2005,22:36,1143.75,1143.75,1143.75,1143.75,0,3
11/13/2005,22:38,1143.75,1143.75,1143.75,1143.75,0,5
11/13/2005,22:41,1143.75,1143.75,1143.75,1143.75,0,1
11/13/2005,22:42,1144.00,1144.00,1144.00,1144.00,1,0
11/13/2005,22:45,1144.00,1144.50,1144.00,1144.25,164,10
11/13/2005,22:46,1144.25,1144.25,1144.00,1144.00,0,32
11/13/2005,22:48,1144.00,1144.25,1144.00,1144.25,5,24
11/13/2005,22:50,1144.50,1144.50,1144.50,1144.50,8,0
11/13/2005,22:52,1144.25,1144.25,1144.25,1144.25,0,3
11/13/2005,22:54,1144.25,1144.25,1144.25,1144.25,0,3
11/13/2005,22:58,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,23:01,1144.00,1144.00,1144.00,1144.00,0,12
11/13/2005,23:02,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,23:05,1144.25,1144.25,1144.25,1144.25,2,0
11/13/2005,23:07,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,23:08,1144.25,1144.25,1144.25,1144.25,5,0
11/13/2005,23:11,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,23:12,1144.00,1144.00,1144.00,1144.00,0,5
11/13/2005,23:16,1144.00,1144.00,1144.00,1144.00,0,20
11/13/2005,23:19,1144.00,1144.00,1144.00,1144.00,0,4
11/13/2005,23:21,1144.25,1144.25,1144.25,1144.25,3,0
11/13/2005,23:25,1144.25,1144.25,1144.25,1144.25,1,0
11/13/2005,23:27,1144.00,1144.00,1144.00,1144.00,0,2
11/13/2005,23:31,1144.00,1144.00,1144.00,1144.00,0,40
11/13/2005,23:32,1144.00,1144.00,1144.00,1144.00,0,15
11/13/2005,23:33,1144.00,1144.00,1144.00,1144.00,0,4
11/13/2005,23:38,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,23:45,1144.00,1144.00,1144.00,1144.00,0,1
11/13/2005,23:47,1144.00,1144.00,1144.00,1144.00,0,11
11/13/2005,23:48,1144.00,1144.00,1144.00,1144.00,0,5
11/13/2005,23:54,1144.00,1144.00,1144.00,1144.00,0,4
11/13/2005,23:59,1144.00,1144.00,1144.00,1144.00,0,3
11/14/2005,00:01,1143.75,1143.75,1143.75,1143.75,0,12
11/14/2005,00:03,1143.75,1144.00,1143.75,1144.00,6,17
11/14/2005,00:07,1144.00,1144.00,1144.00,1144.00,1,0
11/14/2005,00:10,1144.00,1144.00,1144.00,1144.00,2,0
11/14/2005,00:11,1143.75,1143.75,1143.75,1143.75,0,20
11/14/2005,00:15,1144.00,1144.00,1144.00,1144.00,6,0
11/14/2005,00:16,1144.00,1144.00,1144.00,1144.00,9,0
11/14/2005,00:19,1143.75,1143.75,1143.75,1143.75,0,1
11/14/2005,00:21,1144.00,1144.00,1143.75,1143.75,4,2
11/14/2005,00:23,1143.75,1143.75,1143.75,1143.75,0,1
11/14/2005,00:30,1143.75,1143.75,1143.75,1143.75,0,119
11/14/2005,00:31,1143.50,1143.75,1143.50,1143.75,1,3
11/14/2005,00:33,1143.50,1143.50,1143.50,1143.50,0,3
11/14/2005,00:36,1143.50,1143.50,1143.50,1143.50,0,41
11/14/2005,00:43,1143.75,1143.75,1143.75,1143.75,82,0
11/14/2005,00:47,1143.75,1143.75,1143.75,1143.75,1,0
11/14/2005,00:53,1143.75,1143.75,1143.50,1143.50,24,1
11/14/2005,00:54,1143.75,1143.75,1143.75,1143.75,2,0
11/14/2005,00:57,1143.75,1143.75,1143.75,1143.75,2,0
11/14/2005,00:58,1143.50,1143.50,1143.50,1143.50,0,108
11/14/2005,00:59,1143.50,1143.50,1143.50,1143.50,0,1
11/14/2005,01:00,1143.50,1143.50,1143.50,1143.50,0,7
11/14/2005,01:01,1143.50,1143.50,1143.25,1143.25,0,4
11/14/2005,01:02,1143.25,1143.25,1143.25,1143.25,0,116
11/14/2005,01:03,1143.25,1143.25,1143.25,1143.25,0,110
11/14/2005,01:04,1143.50,1143.50,1143.50,1143.50,3,0
11/14/2005,01:06,1143.25,1143.25,1143.00,1143.25,9,17
11/14/2005,01:07,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,01:08,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,01:09,1143.25,1143.25,1143.25,1143.25,5,0
11/14/2005,01:10,1143.25,1143.25,1143.25,1143.25,6,0
11/14/2005,01:12,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,01:14,1143.25,1143.25,1143.00,1143.25,6,1
11/14/2005,01:15,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,01:17,1143.00,1143.50,1143.00,1143.50,153,1
11/14/2005,01:18,1143.50,1143.50,1143.25,1143.25,18,1
11/14/2005,01:20,1143.25,1143.25,1143.25,1143.25,0,2
11/14/2005,01:23,1143.25,1143.25,1143.25,1143.25,0,4
11/14/2005,01:29,1143.50,1143.50,1143.50,1143.50,2,0
11/14/2005,01:30,1143.50,1143.50,1143.50,1143.50,1,0
11/14/2005,01:32,1143.50,1143.75,1143.25,1143.25,50,5
11/14/2005,01:33,1143.50,1143.50,1143.50,1143.50,3,0
11/14/2005,01:34,1143.50,1143.50,1143.25,1143.25,2,5
11/14/2005,01:36,1143.25,1143.25,1143.25,1143.25,0,79
11/14/2005,01:37,1143.25,1143.25,1143.00,1143.25,12,23
11/14/2005,01:38,1143.00,1143.25,1143.00,1143.25,1,5
11/14/2005,01:40,1143.25,1143.25,1143.00,1143.00,5,1
11/14/2005,01:41,1143.00,1143.00,1143.00,1143.00,0,2
11/14/2005,01:42,1143.25,1143.25,1143.25,1143.25,22,0
11/14/2005,01:43,1143.25,1143.25,1143.25,1143.25,42,0
11/14/2005,01:44,1143.25,1143.25,1143.25,1143.25,10,0
11/14/2005,01:45,1143.25,1143.25,1143.25,1143.25,12,0
11/14/2005,01:46,1143.50,1143.50,1143.50,1143.50,1,0
11/14/2005,01:47,1143.50,1143.50,1143.50,1143.50,60,0
11/14/2005,01:48,1143.50,1143.50,1143.50,1143.50,6,0
11/14/2005,01:50,1143.25,1143.25,1143.25,1143.25,0,1
11/14/2005,01:51,1143.50,1143.50,1143.50,1143.50,42,0
11/14/2005,01:52,1143.25,1143.25,1143.25,1143.25,0,6
11/14/2005,01:53,1143.25,1143.25,1143.25,1143.25,0,2
11/14/2005,01:54,1143.25,1143.25,1143.25,1143.25,0,106
11/14/2005,01:55,1143.25,1143.25,1143.25,1143.25,0,2
11/14/2005,01:56,1143.25,1143.50,1143.25,1143.50,25,1
11/14/2005,01:59,1143.25,1143.25,1143.25,1143.25,0,6
11/14/2005,02:00,1143.50,1143.50,1143.50,1143.50,1,0
11/14/2005,02:01,1143.50,1143.75,1143.25,1143.50,59,49
11/14/2005,02:02,1143.25,1143.25,1143.00,1143.25,6,200
11/14/2005,02:04,1143.25,1143.25,1142.75,1142.75,1,181
11/14/2005,02:05,1143.00,1143.00,1142.75,1143.00,125,3
11/14/2005,02:06,1143.00,1143.00,1143.00,1143.00,125,0
11/14/2005,02:07,1143.00,1143.25,1143.00,1143.00,26,10
11/14/2005,02:08,1143.00,1143.25,1143.00,1143.25,5,4
11/14/2005,02:09,1143.25,1143.25,1142.75,1143.00,96,36
11/14/2005,02:10,1143.25,1143.25,1143.00,1143.00,47,2
11/14/2005,02:11,1143.00,1143.25,1143.00,1143.25,135,1
11/14/2005,02:12,1143.25,1143.25,1143.25,1143.25,70,0
11/14/2005,02:13,1143.25,1143.25,1143.25,1143.25,15,0
11/14/2005,02:14,1143.25,1143.50,1143.25,1143.50,250,0
11/14/2005,02:15,1143.50,1143.50,1143.50,1143.50,2,0
11/14/2005,02:16,1143.50,1143.50,1143.25,1143.25,1,41
11/14/2005,02:17,1143.25,1143.25,1143.25,1143.25,0,3
11/14/2005,02:18,1143.25,1143.50,1143.25,1143.25,16,57
11/14/2005,02:19,1143.50,1143.50,1143.50,1143.50,74,0
11/14/2005,02:20,1143.50,1143.75,1143.25,1143.50,23,53
11/14/2005,02:21,1143.50,1143.50,1143.50,1143.50,26,0
11/14/2005,02:22,1143.25,1143.25,1143.25,1143.25,0,68
11/14/2005,02:23,1143.25,1143.25,1143.25,1143.25,0,8
11/14/2005,02:24,1143.25,1143.25,1143.25,1143.25,0,24
11/14/2005,02:25,1143.25,1143.25,1143.25,1143.25,0,5
11/14/2005,02:26,1143.00,1143.25,1143.00,1143.25,24,1
11/14/2005,02:27,1143.25,1143.25,1143.25,1143.25,3,0
11/14/2005,02:28,1143.00,1143.00,1143.00,1143.00,0,31
11/14/2005,02:29,1143.00,1143.00,1143.00,1143.00,0,121
11/14/2005,02:31,1143.25,1143.25,1143.25,1143.25,13,0
11/14/2005,02:33,1143.25,1143.25,1143.00,1143.00,4,1
11/14/2005,02:34,1143.00,1143.25,1143.00,1143.25,1,1
11/14/2005,02:36,1143.25,1143.25,1143.25,1143.25,30,0
11/14/2005,02:37,1143.00,1143.25,1143.00,1143.25,1,40
11/14/2005,02:39,1143.25,1143.25,1143.25,1143.25,69,0
11/14/2005,02:40,1143.25,1143.25,1143.25,1143.25,17,0
11/14/2005,02:41,1143.25,1143.25,1143.25,1143.25,115,0
11/14/2005,02:42,1143.25,1143.25,1143.25,1143.25,70,0
11/14/2005,02:43,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,02:44,1143.00,1143.00,1142.75,1142.75,0,45
11/14/2005,02:45,1143.00,1143.00,1143.00,1143.00,41,0
11/14/2005,02:46,1142.75,1143.00,1142.75,1143.00,1,14
11/14/2005,02:47,1143.00,1143.00,1143.00,1143.00,62,0
11/14/2005,02:48,1143.25,1143.25,1143.25,1143.25,28,0
11/14/2005,02:49,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,02:50,1143.50,1143.50,1143.25,1143.25,1,10
11/14/2005,02:51,1143.25,1143.25,1143.25,1143.25,0,33
11/14/2005,02:52,1143.00,1143.00,1143.00,1143.00,0,114
11/14/2005,02:53,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,02:54,1143.00,1143.00,1143.00,1143.00,0,1
11/14/2005,02:55,1143.00,1143.00,1142.75,1142.75,0,121
11/14/2005,02:57,1143.00,1143.25,1143.00,1143.25,62,0
11/14/2005,02:58,1143.25,1143.25,1143.00,1143.00,86,101
11/14/2005,02:59,1143.00,1143.25,1143.00,1143.25,21,1
11/14/2005,03:00,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,03:02,1143.00,1143.00,1143.00,1143.00,0,52
11/14/2005,03:03,1143.00,1143.00,1143.00,1143.00,0,26
11/14/2005,03:04,1143.00,1143.25,1143.00,1143.25,1,1
11/14/2005,03:05,1143.00,1143.25,1143.00,1143.00,50,10
11/14/2005,03:06,1143.25,1143.25,1143.00,1143.00,50,5
11/14/2005,03:07,1143.00,1143.25,1143.00,1143.00,33,67
11/14/2005,03:08,1143.25,1143.25,1142.75,1143.25,187,55
11/14/2005,03:09,1143.25,1143.25,1143.25,1143.25,25,0
11/14/2005,03:10,1143.25,1143.25,1143.25,1143.25,2,0
11/14/2005,03:11,1143.25,1143.25,1143.25,1143.25,20,0
11/14/2005,03:12,1143.25,1143.25,1143.00,1143.00,51,4
11/14/2005,03:13,1143.00,1143.00,1143.00,1143.00,0,29
11/14/2005,03:15,1143.00,1143.00,1143.00,1143.00,0,10
11/14/2005,03:16,1143.00,1143.25,1143.00,1143.25,100,26
11/14/2005,03:17,1143.25,1143.50,1143.25,1143.25,134,31
11/14/2005,03:18,1143.25,1143.25,1143.25,1143.25,0,13
11/14/2005,03:19,1143.25,1143.50,1143.25,1143.50,25,5
11/14/2005,03:20,1143.25,1143.25,1143.25,1143.25,0,17
11/14/2005,03:21,1143.25,1143.25,1143.25,1143.25,0,7
11/14/2005,03:23,1143.25,1143.25,1143.25,1143.25,0,22
11/14/2005,03:25,1143.25,1143.25,1143.25,1143.25,0,50
11/14/2005,03:27,1143.25,1143.25,1143.25,1143.25,0,1
11/14/2005,03:30,1143.25,1143.25,1143.00,1143.00,0,153
11/14/2005,03:31,1143.00,1143.00,1142.75,1142.75,0,165
11/14/2005,03:32,1143.00,1143.00,1142.50,1142.75,58,177
11/14/2005,03:33,1142.75,1143.00,1142.50,1143.00,192,2
11/14/2005,03:34,1143.00,1143.00,1143.00,1143.00,39,0
11/14/2005,03:35,1143.00,1143.00,1143.00,1143.00,4,0
11/14/2005,03:36,1143.00,1143.00,1142.75,1142.75,104,147
11/14/2005,03:37,1142.75,1142.75,1142.75,1142.75,0,3
11/14/2005,03:38,1142.75,1143.00,1142.75,1143.00,15,31
11/14/2005,03:39,1143.00,1143.00,1143.00,1143.00,154,0
11/14/2005,03:40,1143.00,1143.00,1143.00,1143.00,2,0
11/14/2005,03:41,1143.00,1143.00,1143.00,1143.00,1,0
11/14/2005,03:42,1143.00,1143.00,1142.75,1143.00,55,1
11/14/2005,03:43,1143.00,1143.25,1143.00,1143.25,102,0
11/14/2005,03:44,1143.00,1143.00,1143.00,1143.00,0,101
11/14/2005,03:45,1143.00,1143.00,1143.00,1143.00,0,26
11/14/2005,03:46,1142.75,1142.75,1142.75,1142.75,0,36
11/14/2005,03:47,1143.00,1143.00,1143.00,1143.00,1,0
11/14/2005,03:49,1143.00,1143.00,1143.00,1143.00,15,0
11/14/2005,03:50,1143.25,1143.25,1143.25,1143.25,26,0
11/14/2005,03:51,1143.25,1143.25,1143.25,1143.25,24,0
11/14/2005,03:52,1143.50,1143.50,1143.25,1143.25,1,3
11/14/2005,03:53,1143.25,1143.25,1143.25,1143.25,0,16
11/14/2005,03:54,1143.50,1143.50,1143.25,1143.25,1,1
11/14/2005,03:55,1143.25,1143.25,1143.25,1143.25,0,2
11/14/2005,03:56,1143.00,1143.00,1143.00,1143.00,0,123
11/14/2005,03:57,1143.00,1143.00,1143.00,1143.00,0,27
11/14/2005,03:58,1143.00,1143.25,1143.00,1143.25,14,1
11/14/2005,03:59,1143.25,1143.50,1143.25,1143.25,6,3
11/14/2005,04:00,1143.25,1143.25,1143.25,1143.25,0,27
11/14/2005,04:01,1143.50,1143.75,1143.50,1143.75,140,1
11/14/2005,04:02,1144.00,1144.00,1143.75,1143.75,4,129
11/14/2005,04:03,1143.75,1143.75,1143.75,1143.75,0,96
11/14/2005,04:04,1143.75,1143.75,1143.75,1143.75,0,1
11/14/2005,04:05,1143.75,1143.75,1143.75,1143.75,0,56
11/14/2005,04:06,1143.75,1144.00,1143.75,1143.75,2,16
11/14/2005,04:07,1143.75,1143.75,1143.50,1143.75,14,29
11/14/2005,04:08,1143.75,1144.00,1143.75,1143.75,3,5
11/14/2005,04:09,1144.00,1144.25,1144.00,1144.25,112,0
11/14/2005,04:10,1144.25,1144.25,1144.25,1144.25,100,0
11/14/2005,04:11,1144.25,1144.50,1144.25,1144.25,56,129
11/14/2005,04:12,1144.00,1144.00,1144.00,1144.00,0,25
11/14/2005,04:13,1144.00,1144.00,1144.00,1144.00,0,21
11/14/2005,04:14,1144.00,1144.00,1144.00,1144.00,0,117
11/14/2005,04:15,1144.00,1144.50,1144.00,1144.25,156,141
11/14/2005,04:16,1144.25,1144.25,1144.00,1144.00,0,16
11/14/2005,04:17,1144.00,1144.00,1144.00,1144.00,0,39
11/14/2005,04:18,1144.00,1144.50,1144.00,1144.25,234,25
11/14/2005,04:20,1144.50,1144.50,1144.50,1144.50,5,0
11/14/2005,04:21,1144.50,1144.50,1144.25,1144.25,7,62
11/14/2005,04:22,1144.25,1144.25,1144.25,1144.25,0,15
11/14/2005,04:23,1144.25,1144.25,1144.25,1144.25,0,40
11/14/2005,04:24,1144.25,1144.25,1144.25,1144.25,0,36
11/14/2005,04:25,1144.25,1144.50,1144.25,1144.50,206,24
11/14/2005,04:26,1144.25,1144.25,1144.00,1144.00,100,61
11/14/2005,04:27,1144.00,1144.25,1143.75,1144.25,6,30
11/14/2005,04:28,1144.25,1144.25,1144.25,1144.25,83,0
11/14/2005,04:30,1144.00,1144.00,1144.00,1144.00,0,12
11/14/2005,04:31,1144.00,1144.00,1144.00,1144.00,0,5
11/14/2005,04:32,1144.00,1144.25,1144.00,1144.00,30,3
11/14/2005,04:33,1144.00,1144.00,1143.75,1143.75,0,110
11/14/2005,04:34,1144.00,1144.00,1143.75,1143.75,45,2
11/14/2005,04:35,1143.75,1143.75,1143.75,1143.75,0,1
11/14/2005,04:36,1144.00,1144.25,1144.00,1144.25,64,0
11/14/2005,04:37,1144.25,1144.50,1144.25,1144.50,90,0
11/14/2005,04:38,1144.25,1144.50,1144.00,1144.00,1,51
11/14/2005,04:39,1144.25,1144.25,1144.25,1144.25,92,0
11/14/2005,04:40,1144.25,1144.50,1144.25,1144.25,3,3
11/14/2005,04:41,1144.25,1144.50,1144.00,1144.25,12,99
11/14/2005,04:42,1144.25,1144.25,1144.25,1144.25,0,1
11/14/2005,04:43,1144.25,1144.25,1144.25,1144.25,0,49
11/14/2005,04:44,1144.25,1144.25,1144.25,1144.25,0,32
11/14/2005,04:45,1144.25,1144.25,1144.25,1144.25,0,221
11/14/2005,04:46,1144.25,1144.50,1144.25,1144.50,2,1
11/14/2005,04:47,1144.25,1144.50,1144.25,1144.50,200,1
11/14/2005,04:48,1144.25,1144.50,1144.25,1144.50,100,46
11/14/2005,04:49,1144.50,1144.50,1144.50,1144.50,96,0
11/14/2005,04:50,1144.75,1144.75,1144.75,1144.75,169,0
11/14/2005,04:51,1144.75,1144.75,1144.50,1144.75,117,3
11/14/2005,04:52,1144.75,1145.00,1144.50,1145.00,159,1
11/14/2005,04:53,1145.00,1145.00,1145.00,1145.00,3,0
11/14/2005,04:54,1144.75,1144.75,1144.75,1144.75,0,12
11/14/2005,04:55,1144.75,1145.00,1144.50,1144.50,50,81
11/14/2005,04:56,1144.75,1144.75,1144.50,1144.50,1,2
11/14/2005,04:57,1144.50,1144.50,1144.50,1144.50,0,1
11/14/2005,04:58,1144.75,1144.75,1144.75,1144.75,63,0
11/14/2005,04:59,1144.75,1144.75,1144.75,1144.75,12,0
11/14/2005,05:00,1144.75,1145.00,1144.75,1144.75,3,8
11/14/2005,05:02,1144.75,1144.75,1144.75,1144.75,0,36
11/14/2005,05:03,1144.75,1144.75,1144.75,1144.75,0,57
11/14/2005,05:04,1144.50,1144.50,1144.50,1144.50,0,1
11/14/2005,05:05,1144.50,1144.75,1144.50,1144.75,1,255
11/14/2005,05:06,1144.75,1144.75,1144.75,1144.75,5,0
11/14/2005,05:07,1144.75,1144.75,1144.50,1144.50,3,195
11/14/2005,05:10,1144.75,1144.75,1144.75,1144.75,107,0
11/14/2005,05:11,1144.75,1145.00,1144.75,1144.75,96,30
11/14/2005,05:12,1144.75,1144.75,1144.75,1144.75,0,2
11/14/2005,05:14,1144.75,1144.75,1144.75,1144.75,0,1
11/14/2005,05:17,1144.75,1144.75,1144.75,1144.75,0,11
11/14/2005,05:19,1144.75,1144.75,1144.75,1144.75,0,47
11/14/2005,05:20,1144.75,1144.75,1144.75,1144.75,0,8
11/14/2005,05:21,1144.75,1144.75,1144.75,1144.75,0,19
11/14/2005,05:23,1144.50,1144.50,1144.50,1144.50,0,259
11/14/2005,05:24,1144.50,1144.50,1144.50,1144.50,0,1
11/14/2005,05:28,1144.25,1144.25,1144.25,1144.25,0,1
11/14/2005,05:29,1144.25,1144.25,1144.25,1144.25,0,10
11/14/2005,05:31,1144.25,1144.50,1144.25,1144.50,50,100
11/14/2005,05:33,1144.25,1144.25,1144.25,1144.25,0,6
11/14/2005,05:34,1144.25,1144.25,1144.25,1144.25,0,5
11/14/2005,05:36,1144.25,1144.25,1144.25,1144.25,0,40
11/14/2005,05:37,1144.50,1144.50,1144.25,1144.25,1,3
11/14/2005,05:40,1144.50,1144.50,1144.25,1144.25,1,7
11/14/2005,05:41,1144.25,1144.25,1144.25,1144.25,0,3
11/14/2005,05:42,1144.25,1144.25,1144.25,1144.25,0,6
11/14/2005,05:44,1144.50,1144.50,1144.50,1144.50,216,0
11/14/2005,05:45,1144.50,1144.50,1144.50,1144.50,76,0
11/14/2005,05:46,1144.50,1144.50,1144.50,1144.50,69,0
11/14/2005,05:49,1144.25,1144.25,1144.25,1144.25,0,169
11/14/2005,05:50,1144.25,1144.25,1144.25,1144.25,0,4
11/14/2005,05:51,1144.00,1144.00,1144.00,1144.00,0,5
11/14/2005,05:52,1144.25,1144.25,1144.25,1144.25,4,0
11/14/2005,05:53,1144.00,1144.00,1144.00,1144.00,0,12
11/14/2005,05:54,1144.25,1144.25,1144.25,1144.25,31,0
11/14/2005,05:56,1144.25,1144.25,1144.25,1144.25,6,0
11/14/2005,05:57,1144.25,1144.25,1144.25,1144.25,14,0
11/14/2005,05:59,1144.25,1144.25,1144.00,1144.00,1,2
11/14/2005,06:01,1144.25,1144.25,1144.25,1144.25,1,0
11/14/2005,06:02,1144.25,1144.25,1144.25,1144.25,5,0
11/14/2005,06:03,1144.25,1144.25,1144.25,1144.25,85,0
11/14/2005,06:04,1144.50,1144.50,1144.25,1144.25,2,15
11/14/2005,06:05,1144.25,1144.25,1144.25,1144.25,0,2
11/14/2005,06:06,1144.25,1144.25,1144.25,1144.25,0,1
11/14/2005,06:07,1144.50,1144.50,1144.50,1144.50,206,0
11/14/2005,06:08,1144.50,1144.50,1144.50,1144.50,26,0
11/14/2005,06:10,1144.25,1144.50,1144.25,1144.50,1,1
11/14/2005,06:11,1144.75,1144.75,1144.50,1144.50,8,27
11/14/2005,06:13,1144.50,1144.50,1144.25,1144.25,0,8
11/14/2005,06:15,1144.50,1144.50,1144.50,1144.50,1,0
11/14/2005,06:16,1144.50,1144.50,1144.50,1144.50,1,0
11/14/2005,06:19,1144.25,1144.25,1144.25,1144.25,0,1
11/14/2005,06:20,1144.25,1144.25,1144.25,1144.25,0,17
11/14/2005,06:22,1144.25,1144.25,1144.25,1144.25,0,59
11/14/2005,06:23,1144.25,1144.25,1144.00,1144.00,0,6
11/14/2005,06:26,1144.25,1144.25,1144.25,1144.25,5,0
11/14/2005,06:28,1144.25,1144.25,1144.25,1144.25,29,0
11/14/2005,06:29,1144.00,1144.25,1144.00,1144.00,3,206
11/14/2005,06:30,1144.00,1144.00,1144.00,1144.00,0,146
11/14/2005,06:31,1143.75,1144.00,1143.50,1143.50,20,444
11/14/2005,06:32,1143.50,1143.50,1143.25,1143.50,421,37
11/14/2005,06:33,1143.50,1143.50,1143.50,1143.50,111,0
11/14/2005,06:34,1143.50,1143.75,1143.50,1143.75,23,0
11/14/2005,06:36,1143.75,1143.75,1143.75,1143.75,25,0
11/14/2005,06:37,1143.75,1143.75,1143.75,1143.75,169,0
11/14/2005,06:39,1143.75,1144.00,1143.75,1144.00,82,0
11/14/2005,06:40,1143.75,1144.00,1143.50,1143.75,2,102
11/14/2005,06:41,1143.75,1143.75,1143.75,1143.75,0,1
11/14/2005,06:42,1143.75,1143.75,1143.75,1143.75,0,5
11/14/2005,06:43,1144.00,1144.00,1143.75,1143.75,6,4
11/14/2005,06:45,1144.00,1144.00,1144.00,1144.00,69,0
11/14/2005,06:47,1144.00,1144.00,1144.00,1144.00,50,0
11/14/2005,06:48,1144.00,1144.00,1144.00,1144.00,47,0
11/14/2005,06:49,1144.00,1144.00,1144.00,1144.00,2,0
11/14/2005,06:53,1143.75,1144.00,1143.75,1143.75,20,58
11/14/2005,06:54,1143.75,1143.75,1143.75,1143.75,0,78
11/14/2005,06:55,1144.00,1144.00,1143.75,1144.00,10,123
11/14/2005,06:56,1144.00,1144.00,1143.50,1143.75,8,254
11/14/2005,06:58,1143.75,1143.75,1143.50,1143.75,21,2
11/14/2005,06:59,1143.75,1143.75,1143.75,1143.75,12,0
11/14/2005,07:00,1143.75,1143.75,1143.75,1143.75,7,0
11/14/2005,07:01,1143.75,1143.75,1143.75,1143.75,3,0
11/14/2005,07:02,1143.75,1143.75,1143.75,1143.75,35,0
11/14/2005,07:03,1143.50,1143.50,1143.50,1143.50,0,45
11/14/2005,07:04,1143.50,1143.75,1143.50,1143.75,89,3
11/14/2005,07:05,1143.75,1143.75,1143.75,1143.75,85,0
11/14/2005,07:06,1143.75,1143.75,1143.75,1143.75,31,0
11/14/2005,07:07,1143.75,1143.75,1143.75,1143.75,13,0
11/14/2005,07:08,1144.00,1144.00,1143.50,1143.50,6,84
11/14/2005,07:09,1143.75,1143.75,1143.75,1143.75,6,0
11/14/2005,07:11,1143.75,1143.75,1143.75,1143.75,18,0
11/14/2005,07:12,1143.75,1143.75,1143.75,1143.75,15,0
11/14/2005,07:13,1143.75,1143.75,1143.75,1143.75,3,0
11/14/2005,07:14,1144.00,1144.00,1143.75,1143.75,3,51
11/14/2005,07:15,1143.75,1143.75,1143.50,1143.75,12,26
11/14/2005,07:16,1143.75,1144.00,1143.75,1143.75,22,2
11/14/2005,07:17,1143.75,1144.00,1143.75,1144.00,100,17
11/14/2005,07:18,1144.00,1144.00,1144.00,1144.00,202,0
11/14/2005,07:19,1144.00,1144.00,1143.75,1143.75,15,271
11/14/2005,07:20,1143.75,1144.00,1143.75,1144.00,100,172
11/14/2005,07:21,1144.00,1144.50,1144.00,1144.50,287,52
11/14/2005,07:22,1144.50,1144.50,1144.25,1144.25,362,4
11/14/2005,07:23,1144.25,1144.25,1144.25,1144.25,0,174
11/14/2005,07:24,1144.25,1144.25,1144.25,1144.25,0,10
11/14/2005,07:25,1144.25,1144.25,1144.25,1144.25,0,4
11/14/2005,07:26,1144.25,1144.50,1144.25,1144.50,1,150
11/14/2005,07:27,1144.25,1144.25,1144.25,1144.25,0,42
11/14/2005,07:28,1144.25,1144.25,1144.00,1144.25,11,38
11/14/2005,07:29,1144.25,1144.25,1144.25,1144.25,16,0
11/14/2005,07:30,1144.00,1144.00,1143.75,1144.00,180,653
11/14/2005,07:31,1144.00,1144.00,1143.75,1143.75,43,10
11/14/2005,07:32,1144.00,1144.00,1144.00,1144.00,12,0
11/14/2005,07:33,1143.75,1144.00,1143.75,1144.00,1,1
11/14/2005,07:34,1143.75,1143.75,1143.75,1143.75,0,5
11/14/2005,07:36,1143.75,1143.75,1143.50,1143.50,146,295
11/14/2005,07:37,1143.50,1143.75,1143.50,1143.50,4,41
11/14/2005,07:38,1143.75,1143.75,1143.50,1143.75,2,5
11/14/2005,07:39,1143.75,1144.00,1143.75,1143.75,200,3
11/14/2005,07:40,1144.00,1144.00,1144.00,1144.00,2,0
11/14/2005,07:41,1144.00,1144.00,1144.00,1144.00,51,0
11/14/2005,07:42,1144.00,1144.25,1144.00,1144.00,250,1
11/14/2005,07:43,1144.00,1144.25,1144.00,1144.00,138,3
11/14/2005,07:44,1144.25,1144.25,1144.25,1144.25,4,0
11/14/2005,07:45,1144.25,1144.50,1144.25,1144.25,131,60
11/14/2005,07:46,1144.25,1144.25,1144.25,1144.25,0,53
11/14/2005,07:47,1144.25,1144.50,1144.25,1144.25,4,109
11/14/2005,07:48,1144.50,1144.50,1144.50,1144.50,259,0
11/14/2005,07:49,1144.50,1144.50,1144.50,1144.50,1,0
11/14/2005,07:50,1144.25,1144.50,1144.25,1144.50,5,1
11/14/2005,07:51,1144.50,1144.50,1144.25,1144.25,2,137
11/14/2005,07:52,1144.00,1144.25,1144.00,1144.25,51,3
11/14/2005,07:53,1144.00,1144.25,1144.00,1144.00,5,7
11/14/2005,07:54,1144.00,1144.00,1144.00,1144.00,0,1
11/14/2005,07:55,1144.00,1144.25,1144.00,1144.25,3,3
11/14/2005,07:56,1144.25,1144.25,1144.25,1144.25,1,0
11/14/2005,07:57,1144.25,1144.25,1144.25,1144.25,8,0
11/14/2005,07:58,1144.25,1144.25,1144.00,1144.25,16,16
11/14/2005,07:59,1144.00,1144.00,1144.00,1144.00,0,2
11/14/2005,08:00,1144.25,1144.25,1144.25,1144.25,5,0
11/14/2005,08:01,1144.25,1144.25,1144.00,1144.00,5,2
11/14/2005,08:02,1144.25,1144.25,1144.25,1144.25,8,0
11/14/2005,08:03,1144.25,1144.25,1144.25,1144.25,200,0
11/14/2005,08:04,1144.50,1144.50,1144.50,1144.50,324,0
11/14/2005,08:05,1144.50,1144.50,1144.50,1144.50,15,0
11/14/2005,08:06,1144.50,1144.75,1144.50,1144.50,4,1
11/14/2005,08:07,1144.50,1144.75,1144.50,1144.75,73,3
11/14/2005,08:08,1144.50,1144.75,1144.50,1144.75,10,54
11/14/2005,08:09,1144.50,1144.75,1144.50,1144.75,2,18
11/14/2005,08:10,1144.75,1144.75,1144.50,1144.75,37,1
11/14/2005,08:11,1144.75,1144.75,1144.50,1144.75,6,4
11/14/2005,08:12,1144.75,1144.75,1144.50,1144.75,3,8
11/14/2005,08:13,1144.75,1144.75,1144.50,1144.75,4,2
11/14/2005,08:14,1144.75,1144.75,1144.50,1144.75,37,1
11/14/2005,08:15,1144.75,1144.75,1144.50,1144.50,4,74
11/14/2005,08:16,1144.50,1144.75,1144.50,1144.50,4,138
11/14/2005,08:17,1144.75,1144.75,1144.50,1144.75,133,4
11/14/2005,08:18,1144.75,1144.75,1144.50,1144.50,27,154
11/14/2005,08:19,1144.75,1144.75,1144.50,1144.75,17,2
11/14/2005,08:20,1144.50,1144.75,1144.50,1144.75,335,17
11/14/2005,08:21,1144.50,1144.75,1144.50,1144.75,6,4
11/14/2005,08:22,1144.75,1144.75,1144.50,1144.50,4,3
11/14/2005,08:23,1144.75,1144.75,1144.75,1144.75,131,0
11/14/2005,08:24,1145.00,1145.00,1144.75,1144.75,20,1
11/14/2005,08:25,1145.00,1145.00,1144.75,1145.00,40,130
11/14/2005,08:26,1145.00,1145.00,1144.75,1144.75,9,50
11/14/2005,08:27,1144.75,1145.00,1144.75,1144.75,7,153
11/14/2005,08:28,1145.00,1145.00,1144.75,1144.75,56,136
11/14/2005,08:29,1144.75,1145.00,1144.75,1144.75,22,252
11/14/2005,08:30,1144.75,1145.00,1144.50,1144.50,464,584
11/14/2005,08:31,1144.75,1144.75,1144.00,1144.25,1614,1623
11/14/2005,08:32,1144.00,1144.25,1143.50,1143.75,731,3482
11/14/2005,08:33,1143.75,1143.75,1143.50,1143.50,424,1130
11/14/2005,08:34,1143.75,1144.00,1143.50,1143.75,1489,937
11/14/2005,08:35,1144.00,1144.00,1143.75,1143.75,892,59
11/14/2005,08:36,1144.00,1144.25,1143.75,1143.75,1638,1210
11/14/2005,08:37,1144.00,1144.25,1143.75,1144.25,1048,292
11/14/2005,08:38,1144.25,1144.25,1143.50,1143.75,1003,2690
11/14/2005,08:39,1143.75,1144.25,1143.50,1143.75,1145,1169
11/14/2005,08:40,1143.75,1144.00,1143.50,1143.75,276,575
11/14/2005,08:41,1144.00,1144.75,1143.75,1144.50,2543,859
11/14/2005,08:42,1144.75,1144.75,1144.25,1144.25,743,1174
11/14/2005,08:43,1144.50,1144.50,1144.00,1144.00,567,599
11/14/2005,08:44,1144.00,1144.00,1143.75,1144.00,885,1670
11/14/2005,08:45,1144.00,1144.25,1144.00,1144.00,30,670
11/14/2005,08:46,1144.00,1144.75,1144.00,1144.50,1553,957
11/14/2005,08:47,1144.50,1144.75,1144.00,1144.75,2065,1115
11/14/2005,08:48,1144.75,1145.75,1144.75,1145.50,4728,997
11/14/2005,08:49,1145.75,1145.75,1145.25,1145.25,621,2034
11/14/2005,08:50,1145.25,1146.00,1145.25,1145.50,3113,2397
11/14/2005,08:51,1145.50,1145.75,1145.00,1145.75,2460,1270
11/14/2005,08:52,1145.75,1145.75,1145.00,1145.00,815,2353
11/14/2005,08:53,1145.25,1145.50,1145.00,1145.25,840,1457
11/14/2005,08:54,1145.25,1145.50,1145.00,1145.25,522,734
11/14/2005,08:55,1145.25,1145.50,1144.50,1144.75,223,1671
11/14/2005,08:56,1144.75,1144.75,1144.00,1144.50,610,1352
11/14/2005,08:57,1144.50,1144.75,1144.00,1144.00,1113,980
11/14/2005,08:58,1144.25,1144.50,1144.00,1144.50,970,170
11/14/2005,08:59,1144.25,1144.50,1144.00,1144.25,636,515
11/14/2005,09:00,1144.25,1145.00,1144.00,1145.00,2403,344
11/14/2005,09:01,1145.00,1145.25,1144.50,1144.50,1346,1695
11/14/2005,09:02,1144.50,1144.75,1144.25,1144.25,578,462
11/14/2005,09:03,1144.25,1144.75,1144.00,1144.50,605,338
11/14/2005,09:04,1144.75,1144.75,1144.50,1144.75,637,84
11/14/2005,09:05,1144.75,1144.75,1143.75,1144.25,669,2303
11/14/2005,09:06,1144.00,1144.50,1144.00,1144.25,988,449
11/14/2005,09:07,1144.50,1145.00,1144.25,1144.50,1264,2406
11/14/2005,09:08,1144.50,1144.75,1144.25,1144.50,432,728
11/14/2005,09:09,1144.50,1144.75,1144.50,1144.75,191,257
11/14/2005,09:10,1144.50,1145.00,1144.50,1144.75,1198,305
11/14/2005,09:11,1144.50,1145.25,1144.25,1145.25,1989,739
11/14/2005,09:12,1145.25,1145.50,1144.50,1144.75,1365,1374
11/14/2005,09:13,1144.75,1145.00,1144.50,1144.75,592,842
11/14/2005,09:14,1144.75,1145.75,1144.75,1145.50,1622,521
11/14/2005,09:15,1145.50,1146.50,1145.25,1146.00,5726,1603
11/14/2005,09:16,1146.25,1146.75,1146.00,1146.50,4117,2040
11/14/2005,09:17,1146.50,1147.25,1146.50,1147.00,6020,2302
11/14/2005,09:18,1147.00,1147.00,1146.25,1146.50,939,2477
11/14/2005,09:19,1146.50,1146.75,1146.00,1146.25,1119,1902
11/14/2005,09:20,1146.00,1146.25,1145.75,1146.00,460,1317
11/14/2005,09:21,1146.00,1146.50,1145.75,1146.50,1222,1329
11/14/2005,09:22,1146.25,1146.75,1146.00,1146.75,1246,607
11/14/2005,09:23,1146.75,1146.75,1145.75,1146.00,225,1660
11/14/2005,09:24,1146.00,1146.25,1145.75,1145.75,204,462
11/14/2005,09:25,1145.75,1146.00,1145.25,1145.25,111,2193
11/14/2005,09:26,1145.50,1145.50,1144.75,1144.75,346,3796
11/14/2005,09:27,1144.75,1145.25,1144.50,1144.50,2289,3740
11/14/2005,09:28,1144.50,1144.75,1144.25,1144.50,1181,1435
11/14/2005,09:29,1144.50,1144.75,1144.50,1144.50,1518,529
11/14/2005,09:30,1144.50,1144.75,1144.00,1144.25,2336,2448
11/14/2005,09:31,1144.25,1145.00,1144.00,1145.00,3141,193
11/14/2005,09:32,1145.00,1145.25,1144.50,1145.00,1282,1008
11/14/2005,09:33,1145.00,1145.25,1144.50,1144.50,21,1292
11/14/2005,09:34,1144.75,1145.25,1144.75,1145.00,989,346
11/14/2005,09:35,1145.25,1145.75,1145.00,1145.50,2343,834
11/14/2005,09:36,1145.75,1145.75,1145.25,1145.50,473,1050
11/14/2005,09:37,1145.25,1146.00,1145.25,1145.75,1436,168
11/14/2005,09:38,1146.00,1146.00,1145.50,1145.50,86,245
11/14/2005,09:39,1145.50,1145.75,1145.25,1145.25,25,1124
11/14/2005,09:40,1145.50,1145.50,1144.75,1145.25,1368,1307
11/14/2005,09:41,1145.25,1145.75,1145.00,1145.75,1492,601
11/14/2005,09:42,1145.75,1146.00,1145.50,1145.75,84,383
11/14/2005,09:43,1145.50,1145.75,1145.25,1145.50,271,865
11/14/2005,09:44,1145.50,1145.50,1145.00,1145.25,254,1016
11/14/2005,09:45,1145.25,1145.50,1145.25,1145.25,737,551
11/14/2005,09:46,1145.00,1145.25,1144.75,1144.75,60,1403
11/14/2005,09:47,1144.75,1145.25,1144.75,1145.00,411,558
11/14/2005,09:48,1145.00,1145.25,1144.75,1145.00,300,437
11/14/2005,09:49,1145.25,1145.25,1145.00,1145.25,18,83
11/14/2005,09:50,1145.00,1145.25,1145.00,1145.25,414,43
11/14/2005,09:51,1145.00,1145.25,1144.75,1145.25,74,906
11/14/2005,09:52,1145.00,1145.00,1144.75,1144.75,32,165
11/14/2005,09:53,1144.75,1145.00,1144.50,1144.75,23,227
11/14/2005,09:54,1144.75,1145.00,1144.25,1144.75,859,2001
11/14/2005,09:55,1144.50,1144.75,1144.25,1144.25,227,595
11/14/2005,09:56,1144.25,1144.75,1144.25,1144.25,484,596
11/14/2005,09:57,1144.50,1144.75,1144.25,1144.50,544,266
11/14/2005,09:58,1144.75,1144.75,1143.75,1144.25,967,2239
11/14/2005,09:59,1144.00,1144.50,1144.00,1144.50,1038,119
11/14/2005,10:00,1144.25,1144.50,1143.75,1144.00,248,745
11/14/2005,10:01,1144.00,1144.25,1143.50,1144.00,1081,1606
11/14/2005,10:02,1144.00,1144.25,1143.75,1144.25,595,568
11/14/2005,10:03,1144.00,1144.25,1143.75,1143.75,80,1345
11/14/2005,10:04,1144.00,1144.25,1143.75,1144.25,810,1177
11/14/2005,10:05,1144.00,1144.50,1144.00,1144.25,589,638
11/14/2005,10:06,1144.25,1144.25,1144.00,1144.25,69,72
11/14/2005,10:07,1144.25,1144.25,1144.00,1144.25,109,4
11/14/2005,10:08,1144.25,1144.25,1143.75,1144.25,209,801
11/14/2005,10:09,1144.00,1144.25,1143.75,1144.00,358,598
11/14/2005,10:10,1144.00,1144.00,1143.75,1143.75,135,58
11/14/2005,10:11,1144.00,1144.00,1143.25,1143.25,641,2785
11/14/2005,10:12,1143.25,1144.00,1143.25,1144.00,1026,334
11/14/2005,10:13,1144.00,1144.00,1143.25,1143.50,131,1070
11/14/2005,10:14,1143.50,1144.00,1143.50,1143.75,1184,180
11/14/2005,10:15,1143.75,1144.50,1143.75,1144.00,1915,1860
11/14/2005,10:16,1144.00,1144.00,1143.50,1143.75,650,1304
11/14/2005,10:17,1144.00,1144.00,1143.75,1144.00,73,16
11/14/2005,10:18,1143.75,1144.00,1143.75,1144.00,633,167
11/14/2005,10:19,1144.00,1144.25,1144.00,1144.25,909,468
11/14/2005,10:20,1144.00,1145.25,1144.00,1144.50,3743,1224
11/14/2005,10:21,1144.75,1144.75,1144.50,1144.75,530,574
11/14/2005,10:22,1144.75,1144.75,1144.50,1144.50,10,35
11/14/2005,10:23,1144.50,1144.50,1144.25,1144.50,386,475
11/14/2005,10:24,1144.25,1144.50,1144.25,1144.25,81,99
11/14/2005,10:25,1144.50,1144.50,1144.00,1144.00,8,522
11/14/2005,10:26,1144.00,1144.50,1144.00,1144.25,400,151
11/14/2005,10:27,1144.25,1144.25,1143.75,1144.00,578,582
11/14/2005,10:28,1144.00,1144.25,1143.75,1144.25,129,163
11/14/2005,10:29,1144.25,1144.50,1144.25,1144.50,499,281
11/14/2005,10:30,1144.50,1144.50,1144.00,1144.50,1021,450
11/14/2005,10:31,1144.50,1144.50,1144.25,1144.25,108,177
11/14/2005,10:32,1144.00,1144.25,1143.75,1144.00,237,876
11/14/2005,10:33,1143.75,1144.00,1143.75,1144.00,180,163
11/14/2005,10:34,1144.00,1144.00,1143.75,1144.00,699,223
11/14/2005,10:35,1144.00,1144.25,1143.75,1144.00,159,185
11/14/2005,10:36,1144.00,1144.25,1143.75,1144.00,250,116
11/14/2005,10:37,1144.25,1144.25,1143.75,1144.00,19,78
11/14/2005,10:38,1144.00,1144.25,1143.75,1144.25,349,151
11/14/2005,10:39,1144.00,1144.25,1143.50,1143.50,41,574
11/14/2005,10:40,1143.75,1143.75,1143.25,1143.25,752,1247
11/14/2005,10:41,1143.50,1143.50,1143.00,1143.00,295,3395
11/14/2005,10:42,1143.25,1143.50,1143.00,1143.00,885,424
11/14/2005,10:43,1143.00,1143.50,1143.00,1143.50,546,548
11/14/2005,10:44,1143.50,1144.00,1143.50,1143.75,1217,191
11/14/2005,10:45,1143.75,1143.75,1143.25,1143.50,213,335
11/14/2005,10:46,1143.25,1143.50,1143.25,1143.25,101,500
11/14/2005,10:47,1143.25,1143.50,1143.00,1143.00,270,370
11/14/2005,10:48,1143.00,1143.25,1142.75,1143.25,811,1171
11/14/2005,10:49,1143.00,1143.00,1142.75,1142.75,83,339
11/14/2005,10:50,1142.75,1143.00,1142.50,1142.50,739,2300
11/14/2005,10:51,1142.50,1143.50,1142.25,1143.50,6367,2745
11/14/2005,10:52,1143.25,1143.50,1143.00,1143.00,39,824
11/14/2005,10:53,1142.75,1143.00,1142.75,1143.00,448,269
11/14/2005,10:54,1143.00,1143.25,1142.75,1142.75,1154,370
11/14/2005,10:55,1142.75,1143.00,1142.75,1143.00,33,545
11/14/2005,10:56,1143.00,1143.00,1142.50,1143.00,638,553
11/14/2005,10:57,1142.75,1143.00,1142.50,1142.75,252,570
11/14/2005,10:58,1143.00,1143.00,1142.50,1143.00,71,273
11/14/2005,10:59,1143.00,1143.50,1142.75,1143.25,1059,586
11/14/2005,11:00,1143.25,1143.50,1143.00,1143.50,1069,298
11/14/2005,11:01,1143.50,1143.50,1143.25,1143.50,485,17
11/14/2005,11:02,1143.50,1143.75,1143.50,1143.75,946,47
11/14/2005,11:03,1143.75,1143.75,1143.50,1143.75,286,99
11/14/2005,11:04,1143.50,1143.75,1143.25,1143.25,11,494
11/14/2005,11:05,1143.50,1143.50,1143.00,1143.50,618,486
11/14/2005,11:06,1143.25,1143.50,1143.00,1143.00,320,649
11/14/2005,11:07,1142.75,1143.25,1142.50,1143.00,624,403
11/14/2005,11:08,1143.00,1143.25,1142.75,1143.00,220,410
11/14/2005,11:09,1143.00,1143.50,1143.00,1143.25,433,214
11/14/2005,11:10,1143.25,1143.50,1142.75,1143.00,172,444
11/14/2005,11:11,1143.00,1143.25,1142.75,1142.75,63,191
11/14/2005,11:12,1142.75,1143.25,1142.75,1143.25,716,93
11/14/2005,11:13,1143.25,1143.25,1142.75,1142.75,50,510
11/14/2005,11:14,1142.75,1143.00,1142.50,1142.50,118,381
11/14/2005,11:15,1142.50,1143.00,1142.25,1142.75,660,1040
11/14/2005,11:16,1142.75,1143.00,1142.75,1142.75,9,391
11/14/2005,11:17,1142.75,1143.25,1142.75,1143.00,552,215
11/14/2005,11:18,1143.00,1143.25,1142.75,1143.00,181,196
11/14/2005,11:19,1143.00,1143.25,1142.75,1143.00,642,373
11/14/2005,11:20,1143.25,1143.25,1143.00,1143.25,425,9
11/14/2005,11:21,1143.25,1143.75,1143.25,1143.75,696,640
11/14/2005,11:22,1143.50,1143.50,1143.25,1143.50,37,1074
11/14/2005,11:23,1143.50,1143.50,1143.25,1143.50,82,25
11/14/2005,11:24,1143.25,1143.50,1143.25,1143.25,2,331
11/14/2005,11:25,1143.25,1143.25,1143.00,1143.25,137,147
11/14/2005,11:26,1143.25,1143.50,1143.00,1143.25,330,162
11/14/2005,11:27,1143.25,1143.25,1143.00,1143.00,23,24
11/14/2005,11:28,1143.00,1143.25,1143.00,1143.25,46,109
11/14/2005,11:29,1143.25,1143.50,1143.00,1143.50,286,2
11/14/2005,11:30,1143.25,1143.50,1143.25,1143.25,312,24
11/14/2005,11:31,1143.25,1143.50,1143.00,1143.25,84,300
11/14/2005,11:32,1143.25,1143.50,1143.00,1143.25,370,90
11/14/2005,11:33,1143.25,1143.50,1143.00,1143.50,151,15
11/14/2005,11:34,1143.25,1143.50,1143.25,1143.25,6,284
11/14/2005,11:35,1143.50,1143.50,1143.25,1143.50,8,3
11/14/2005,11:36,1143.25,1143.50,1143.25,1143.50,34,12
11/14/2005,11:37,1143.50,1143.50,1143.25,1143.50,36,17
11/14/2005,11:38,1143.50,1143.50,1143.25,1143.25,17,57
11/14/2005,11:39,1143.50,1143.50,1143.25,1143.25,131,3
11/14/2005,11:40,1143.25,1143.75,1143.25,1143.50,399,38
11/14/2005,11:41,1143.75,1143.75,1143.25,1143.25,38,377
11/14/2005,11:42,1143.50,1143.50,1143.25,1143.50,33,50
11/14/2005,11:43,1143.25,1143.50,1143.25,1143.25,8,327
11/14/2005,11:44,1143.25,1143.50,1143.25,1143.50,213,17
11/14/2005,11:45,1143.25,1143.50,1143.25,1143.50,10,1
11/14/2005,11:46,1143.25,1143.50,1143.25,1143.50,23,2
11/14/2005,11:47,1143.25,1143.50,1143.25,1143.50,62,201
11/14/2005,11:48,1143.25,1143.50,1143.25,1143.50,22,58
11/14/2005,11:49,1143.50,1143.75,1143.50,1143.75,225,11
11/14/2005,11:50,1143.50,1143.75,1143.25,1143.50,20,289
11/14/2005,11:51,1143.50,1143.50,1143.25,1143.25,54,15
11/14/2005,11:52,1143.25,1143.50,1143.25,1143.50,12,4
11/14/2005,11:53,1143.25,1143.50,1143.25,1143.50,58,3
11/14/2005,11:54,1143.50,1143.50,1143.25,1143.50,16,12
11/14/2005,11:55,1143.50,1143.50,1143.25,1143.25,9,2
11/14/2005,11:56,1143.25,1143.50,1143.25,1143.25,4,56
11/14/2005,11:57,1143.25,1143.50,1142.75,1142.75,39,1644
11/14/2005,11:58,1143.00,1143.25,1142.75,1142.75,229,448
11/14/2005,11:59,1143.00,1143.00,1142.50,1142.50,70,1016
11/14/2005,12:00,1142.50,1142.75,1141.50,1141.75,2415,4673
11/14/2005,12:01,1141.75,1142.00,1141.00,1141.75,1333,4423
11/14/2005,12:02,1141.75,1141.75,1141.50,1141.75,143,133
11/14/2005,12:03,1141.50,1141.75,1141.50,1141.75,604,62
11/14/2005,12:04,1141.75,1142.00,1141.25,1141.75,1367,1153
11/14/2005,12:05,1141.75,1141.75,1141.25,1141.50,136,880
11/14/2005,12:06,1141.50,1141.75,1141.25,1141.75,672,20
11/14/2005,12:07,1141.75,1141.75,1141.25,1141.50,191,226
11/14/2005,12:08,1141.50,1141.75,1141.25,1141.50,340,11
11/14/2005,12:09,1141.75,1141.75,1141.25,1141.50,254,722
11/14/2005,12:10,1141.25,1141.50,1141.00,1141.50,235,1037
11/14/2005,12:11,1141.25,1141.50,1141.00,1141.50,325,648
11/14/2005,12:12,1141.50,1142.00,1141.25,1142.00,2063,88
11/14/2005,12:13,1142.00,1142.00,1141.75,1141.75,91,300
11/14/2005,12:14,1141.75,1142.00,1141.50,1141.75,486,35
11/14/2005,12:15,1142.00,1142.25,1141.75,1142.00,789,129
11/14/2005,12:16,1142.00,1142.25,1142.00,1142.25,898,118
11/14/2005,12:17,1142.25,1142.75,1142.25,1142.50,1657,596
11/14/2005,12:18,1142.25,1142.50,1142.25,1142.50,596,22
11/14/2005,12:19,1142.25,1142.50,1142.25,1142.25,20,5
11/14/2005,12:20,1142.25,1142.75,1142.25,1142.50,409,506
11/14/2005,12:21,1142.50,1142.50,1142.00,1142.25,306,428
11/14/2005,12:22,1142.25,1142.25,1141.75,1141.75,398,567
11/14/2005,12:23,1141.75,1142.00,1141.75,1142.00,133,15
11/14/2005,12:24,1142.00,1142.00,1141.00,1141.75,786,2373
11/14/2005,12:25,1141.75,1142.00,1141.50,1141.75,1097,308
11/14/2005,12:26,1141.50,1141.75,1141.25,1141.50,114,368
11/14/2005,12:27,1141.75,1141.75,1141.50,1141.50,39,358
11/14/2005,12:28,1141.50,1141.75,1141.50,1141.75,376,241
11/14/2005,12:29,1141.50,1142.25,1141.50,1142.25,1108,19
11/14/2005,12:30,1142.00,1142.25,1142.00,1142.25,518,125
11/14/2005,12:31,1142.25,1142.50,1142.00,1142.00,183,609
11/14/2005,12:32,1142.00,1142.00,1141.50,1142.00,174,656
11/14/2005,12:33,1142.00,1142.00,1141.75,1141.75,17,67
11/14/2005,12:34,1142.00,1142.50,1141.75,1142.00,791,749
11/14/2005,12:35,1142.00,1142.25,1141.75,1142.00,48,434
11/14/2005,12:36,1142.00,1142.00,1141.50,1141.75,246,382
11/14/2005,12:37,1141.75,1142.00,1141.50,1141.75,208,233
11/14/2005,12:38,1141.75,1142.00,1141.50,1141.75,48,300
11/14/2005,12:39,1141.75,1142.00,1141.75,1141.75,61,53
11/14/2005,12:40,1141.75,1142.00,1141.50,1141.75,164,150
11/14/2005,12:41,1142.00,1142.50,1141.75,1142.00,1408,590
11/14/2005,12:42,1142.00,1142.50,1142.00,1142.25,382,286
11/14/2005,12:43,1142.25,1142.25,1141.75,1142.00,100,370
11/14/2005,12:44,1142.00,1143.00,1142.00,1142.75,2546,444
11/14/2005,12:45,1142.75,1143.00,1142.50,1142.75,470,96
11/14/2005,12:46,1142.75,1143.00,1142.50,1142.75,42,536
11/14/2005,12:47,1142.50,1143.25,1142.50,1143.00,1582,996
11/14/2005,12:48,1143.25,1143.75,1143.00,1143.50,3422,644
11/14/2005,12:49,1143.25,1143.50,1143.25,1143.50,40,61
11/14/2005,12:50,1143.50,1143.50,1143.25,1143.25,17,113
11/14/2005,12:51,1143.50,1143.50,1143.00,1143.00,6,604
11/14/2005,12:52,1143.00,1143.25,1143.00,1143.00,22,460
11/14/2005,12:53,1143.00,1143.50,1143.00,1143.50,324,521
11/14/2005,12:54,1143.50,1143.50,1143.25,1143.50,623,23
11/14/2005,12:55,1143.50,1143.50,1143.25,1143.25,307,20
11/14/2005,12:56,1143.25,1143.50,1143.25,1143.50,40,34
11/14/2005,12:57,1143.50,1144.25,1143.25,1144.00,2411,1337
11/14/2005,12:58,1144.00,1144.00,1143.50,1143.75,231,826
11/14/2005,12:59,1143.75,1144.00,1143.50,1143.50,163,234
11/14/2005,13:00,1143.50,1144.25,1143.50,1144.25,1570,520
11/14/2005,13:01,1144.50,1144.75,1144.25,1144.50,2478,465
11/14/2005,13:02,1144.25,1144.75,1144.25,1144.75,1102,209
11/14/2005,13:03,1144.50,1144.75,1144.50,1144.50,238,206
11/14/2005,13:04,1144.50,1144.75,1144.25,1144.25,92,901
11/14/2005,13:05,1144.25,1144.50,1144.00,1144.25,140,673
11/14/2005,13:06,1144.25,1144.50,1144.00,1144.25,756,726
11/14/2005,13:07,1144.25,1144.25,1144.00,1144.25,295,45
11/14/2005,13:08,1144.25,1144.50,1144.00,1144.25,130,134
11/14/2005,13:09,1144.00,1144.25,1144.00,1144.25,399,39
11/14/2005,13:10,1144.25,1144.50,1143.75,1143.75,115,1120
11/14/2005,13:11,1143.75,1144.00,1143.25,1143.25,71,2906
11/14/2005,13:12,1143.25,1143.25,1142.75,1143.25,2003,1954
11/14/2005,13:13,1143.00,1143.25,1143.00,1143.00,76,793
11/14/2005,13:14,1143.25,1143.25,1143.00,1143.00,85,24
11/14/2005,13:15,1143.00,1143.25,1142.75,1143.00,119,352
11/14/2005,13:16,1143.00,1143.00,1142.75,1143.00,41,319
11/14/2005,13:17,1143.00,1143.25,1143.00,1143.00,209,279
11/14/2005,13:18,1143.25,1143.25,1142.75,1143.00,51,490
11/14/2005,13:19,1142.75,1143.00,1142.25,1142.25,15,1431
11/14/2005,13:20,1142.25,1142.75,1142.25,1142.75,398,162
11/14/2005,13:21,1142.50,1143.00,1142.50,1142.75,194,345
11/14/2005,13:22,1142.75,1142.75,1142.50,1142.50,21,18
11/14/2005,13:23,1142.50,1142.75,1142.50,1142.75,46,20
11/14/2005,13:24,1142.75,1143.00,1142.50,1142.75,634,268
11/14/2005,13:25,1142.50,1142.75,1142.50,1142.50,23,15
11/14/2005,13:26,1142.75,1143.00,1142.50,1142.75,230,12
11/14/2005,13:27,1143.00,1143.00,1142.75,1143.00,32,24
11/14/2005,13:28,1142.75,1143.00,1142.50,1142.50,265,377
11/14/2005,13:29,1142.75,1143.00,1142.50,1142.75,207,10
11/14/2005,13:30,1142.75,1143.00,1142.75,1143.00,192,2
11/14/2005,13:31,1143.00,1143.25,1142.75,1143.25,1194,161
11/14/2005,13:32,1143.25,1143.25,1143.00,1143.00,115,22
11/14/2005,13:33,1143.25,1143.25,1143.00,1143.25,464,1
11/14/2005,13:34,1143.00,1143.25,1143.00,1143.25,704,4
11/14/2005,13:35,1143.25,1143.50,1143.00,1143.50,399,66
11/14/2005,13:36,1143.25,1143.50,1143.25,1143.25,316,25
11/14/2005,13:37,1143.50,1144.00,1143.50,1143.75,1400,527
11/14/2005,13:38,1143.75,1143.75,1143.50,1143.75,159,10
11/14/2005,13:39,1143.50,1143.75,1143.00,1143.25,58,1587
11/14/2005,13:40,1143.25,1143.25,1142.50,1142.50,666,1340
11/14/2005,13:41,1142.75,1143.00,1142.50,1142.75,537,665
11/14/2005,13:42,1143.00,1143.00,1142.75,1142.75,27,122
11/14/2005,13:43,1142.75,1143.00,1142.50,1142.75,148,132
11/14/2005,13:44,1142.75,1143.00,1142.25,1142.25,83,527
11/14/2005,13:45,1142.25,1142.75,1142.25,1142.50,552,167
11/14/2005,13:46,1142.50,1142.75,1142.25,1142.50,330,254
11/14/2005,13:47,1142.50,1142.75,1142.25,1142.50,172,105
11/14/2005,13:48,1142.75,1142.75,1142.50,1142.75,40,12
11/14/2005,13:49,1142.75,1142.75,1142.50,1142.50,97,33
11/14/2005,13:50,1142.50,1142.75,1142.50,1142.50,3,31
11/14/2005,13:51,1142.75,1143.00,1142.50,1142.75,371,40
11/14/2005,13:52,1143.00,1143.00,1142.75,1142.75,23,98
11/14/2005,13:53,1142.75,1143.25,1142.75,1143.00,1143,72
11/14/2005,13:54,1143.25,1143.25,1143.00,1143.00,27,44
11/14/2005,13:55,1143.00,1143.25,1143.00,1143.00,98,29
11/14/2005,13:56,1143.25,1143.25,1142.50,1142.75,273,640
11/14/2005,13:57,1142.75,1143.00,1142.50,1142.75,78,123
11/14/2005,13:58,1142.75,1143.00,1142.75,1142.75,45,97
11/14/2005,13:59,1142.75,1143.00,1142.50,1142.50,5,183
11/14/2005,14:00,1142.50,1142.75,1142.50,1142.75,161,18
11/14/2005,14:01,1142.75,1143.00,1142.50,1142.50,11,397
11/14/2005,14:02,1142.50,1142.75,1142.25,1142.75,491,705
11/14/2005,14:03,1142.50,1142.75,1142.50,1142.50,22,49
11/14/2005,14:04,1142.50,1143.00,1142.50,1142.75,159,120
11/14/2005,14:05,1143.00,1143.00,1142.75,1143.00,63,17
11/14/2005,14:06,1143.00,1143.50,1142.75,1143.50,505,13
11/14/2005,14:07,1143.50,1143.50,1143.00,1143.00,19,253
11/14/2005,14:08,1143.00,1143.25,1142.75,1142.75,15,453
11/14/2005,14:09,1142.75,1142.75,1142.25,1142.75,282,475
11/14/2005,14:10,1142.50,1142.75,1142.50,1142.75,83,25
11/14/2005,14:11,1142.50,1142.75,1142.50,1142.50,12,12
11/14/2005,14:12,1142.75,1142.75,1142.50,1142.50,103,132
11/14/2005,14:13,1142.75,1142.75,1141.50,1141.75,612,3623
11/14/2005,14:14,1141.75,1142.00,1141.50,1141.75,1470,427
11/14/2005,14:15,1142.00,1142.00,1141.50,1142.00,222,297
11/14/2005,14:16,1142.00,1142.25,1141.75,1142.00,944,517
11/14/2005,14:17,1142.25,1142.75,1142.25,1142.50,1732,52
11/14/2005,14:18,1142.50,1142.75,1142.00,1142.25,143,427
11/14/2005,14:19,1142.50,1142.50,1142.00,1142.25,140,263
11/14/2005,14:20,1142.00,1142.50,1142.00,1142.25,166,367
11/14/2005,14:21,1142.25,1142.50,1142.25,1142.25,18,21
11/14/2005,14:22,1142.25,1142.50,1142.25,1142.25,11,122
11/14/2005,14:23,1142.50,1142.50,1142.25,1142.50,67,7
11/14/2005,14:24,1142.50,1143.25,1142.25,1143.25,2105,39
11/14/2005,14:25,1143.25,1143.25,1142.75,1143.00,882,1786
11/14/2005,14:26,1143.00,1143.25,1142.75,1143.00,30,202
11/14/2005,14:27,1143.00,1143.00,1142.75,1142.75,16,806
11/14/2005,14:28,1142.75,1142.75,1142.50,1142.50,198,186
11/14/2005,14:29,1142.50,1142.75,1142.50,1142.75,29,13
11/14/2005,14:30,1142.75,1142.75,1142.50,1142.50,928,33
11/14/2005,14:31,1142.75,1142.75,1142.50,1142.50,278,973
11/14/2005,14:32,1142.50,1143.00,1142.50,1143.00,444,552
11/14/2005,14:33,1142.75,1143.00,1142.75,1142.75,315,36
11/14/2005,14:34,1143.00,1143.25,1142.75,1143.25,1861,600
11/14/2005,14:35,1143.25,1143.25,1143.00,1143.00,474,394
11/14/2005,14:36,1143.00,1143.25,1143.00,1143.25,1377,23
11/14/2005,14:37,1143.25,1144.25,1143.25,1143.75,3924,1844
11/14/2005,14:38,1144.00,1144.25,1143.75,1144.25,846,53
11/14/2005,14:39,1144.25,1144.25,1143.75,1143.75,38,1045
11/14/2005,14:40,1144.00,1144.00,1143.75,1144.00,136,76
11/14/2005,14:41,1144.00,1144.00,1143.75,1143.75,69,175
11/14/2005,14:42,1143.75,1144.00,1143.75,1143.75,68,737
11/14/2005,14:43,1144.00,1144.00,1142.75,1143.00,1447,5211
11/14/2005,14:44,1143.00,1143.00,1142.50,1142.75,441,865
11/14/2005,14:45,1142.75,1143.00,1142.50,1142.50,566,1018
11/14/2005,14:46,1142.75,1143.75,1142.50,1143.75,3226,111
11/14/2005,14:47,1143.50,1144.00,1143.50,1143.75,661,411
11/14/2005,14:48,1143.50,1143.50,1143.25,1143.50,51,337
11/14/2005,14:49,1143.50,1143.75,1143.50,1143.75,278,108
11/14/2005,14:50,1143.75,1143.75,1143.25,1143.50,356,696
11/14/2005,14:51,1143.50,1143.50,1143.25,1143.25,406,94
11/14/2005,14:52,1143.25,1143.50,1143.25,1143.25,147,296
11/14/2005,14:53,1143.25,1143.50,1143.00,1143.25,632,500
11/14/2005,14:54,1143.25,1143.50,1143.00,1143.25,94,702
11/14/2005,14:55,1143.25,1143.25,1142.75,1143.00,50,1062
11/14/2005,14:56,1142.75,1143.00,1142.75,1142.75,249,842
11/14/2005,14:57,1143.00,1143.50,1142.75,1143.25,1548,602
11/14/2005,14:58,1143.25,1143.50,1143.25,1143.50,1722,101
11/14/2005,14:59,1143.50,1143.75,1143.25,1143.50,783,816
11/14/2005,15:00,1143.75,1144.00,1143.25,1143.75,2149,2077
11/14/2005,15:01,1143.75,1144.25,1143.50,1143.75,3043,1394
11/14/2005,15:02,1144.00,1144.25,1143.75,1144.00,613,45
11/14/2005,15:03,1144.00,1144.25,1143.75,1144.00,458,451
11/14/2005,15:04,1144.00,1144.00,1143.75,1143.75,235,202
11/14/2005,15:05,1144.00,1144.25,1143.75,1144.00,1604,221
11/14/2005,15:06,1144.25,1144.50,1144.00,1144.50,1181,176
11/14/2005,15:07,1144.50,1145.00,1144.25,1144.50,3319,514
11/14/2005,15:08,1144.50,1144.75,1144.25,1144.50,949,798
11/14/2005,15:09,1144.75,1144.75,1144.25,1144.25,188,2041
11/14/2005,15:10,1144.50,1144.50,1144.25,1144.50,739,58
11/14/2005,15:11,1144.75,1144.75,1144.25,1144.75,1883,576
11/14/2005,15:12,1144.50,1144.75,1144.25,1144.50,164,585
11/14/2005,15:13,1144.50,1144.75,1144.25,1144.25,209,1011
11/14/2005,15:14,1144.25,1144.50,1144.25,1144.50,997,325
11/14/2005,15:15,1144.50,1144.50,1144.00,1144.25,2006,2086
11/14/2005,15:16,1144.25,1144.50,1144.25,1144.50,99,0
11/14/2005,15:31,1144.00,1144.25,1144.00,1144.00,250,754
11/14/2005,15:32,1144.00,1144.00,1143.75,1144.00,177,4
11/14/2005,15:33,1144.00,1144.00,1143.75,1144.00,3,4
11/14/2005,15:34,1143.75,1144.00,1143.75,1144.00,5,7
11/14/2005,15:35,1143.75,1144.00,1143.75,1144.00,49,3
11/14/2005,15:36,1144.00,1144.00,1143.75,1143.75,115,13
11/14/2005,15:37,1143.75,1144.00,1143.75,1144.00,111,15
11/14/2005,15:38,1143.75,1144.00,1143.75,1143.75,38,77
11/14/2005,15:39,1144.00,1144.00,1143.75,1143.75,13,16
11/14/2005,15:40,1143.75,1144.00,1143.50,1143.50,1,317
11/14/2005,15:41,1143.75,1143.75,1143.50,1143.75,26,100
11/14/2005,15:42,1143.75,1143.75,1143.75,1143.75,117,0
11/14/2005,15:43,1143.75,1144.00,1143.75,1143.75,20,6
11/14/2005,15:45,1143.75,1143.75,1143.75,1143.75,0,68
11/14/2005,15:46,1143.75,1143.75,1143.50,1143.50,0,6
11/14/2005,15:47,1143.50,1143.50,1143.50,1143.50,0,1
11/14/2005,15:48,1143.75,1143.75,1143.75,1143.75,25,0
11/14/2005,15:49,1143.50,1143.50,1143.50,1143.50,0,3
11/14/2005,15:52,1143.75,1143.75,1143.75,1143.75,3,0
11/14/2005,15:54,1143.75,1143.75,1143.75,1143.75,1,0
11/14/2005,15:55,1143.75,1143.75,1143.75,1143.75,129,0
11/14/2005,15:56,1143.75,1143.75,1143.75,1143.75,19,0
11/14/2005,15:58,1143.75,1143.75,1143.75,1143.75,24,0
11/14/2005,15:59,1143.75,1143.75,1143.50,1143.75,2,50
11/14/2005,16:00,1143.75,1143.75,1143.75,1143.75,38,0
11/14/2005,17:01,1144.00,1144.00,1143.75,1143.75,26,13
11/14/2005,17:02,1143.75,1143.75,1143.25,1143.50,4,263
11/14/2005,17:03,1143.50,1143.50,1143.25,1143.50,3,2
11/14/2005,17:04,1143.50,1143.50,1143.50,1143.50,1,0
11/14/2005,17:05,1143.25,1143.25,1142.75,1143.00,5,665
11/14/2005,17:06,1143.00,1143.00,1142.75,1143.00,30,1
11/14/2005,17:07,1143.00,1143.00,1143.00,1143.00,53,0
11/14/2005,17:08,1142.75,1142.75,1142.75,1142.75,0,2
11/14/2005,17:09,1142.75,1143.00,1142.75,1143.00,27,1
11/14/2005,17:10,1143.25,1143.25,1143.25,1143.25,11,0
11/14/2005,17:11,1143.25,1143.25,1143.25,1143.25,5,0
11/14/2005,17:15,1143.25,1143.25,1143.00,1143.00,3,2
11/14/2005,17:16,1143.25,1143.50,1143.25,1143.25,65,2
11/14/2005,17:19,1143.25,1143.25,1143.25,1143.25,0,58
11/14/2005,17:20,1143.00,1143.25,1143.00,1143.00,14,174
11/14/2005,17:21,1143.00,1143.00,1143.00,1143.00,0,28
11/14/2005,17:22,1143.25,1143.25,1143.25,1143.25,44,0
11/14/2005,17:23,1143.00,1143.25,1143.00,1143.25,1,47
11/14/2005,17:24,1143.00,1143.00,1143.00,1143.00,0,1
11/14/2005,17:25,1143.00,1143.00,1143.00,1143.00,0,17
11/14/2005,17:27,1143.00,1143.00,1143.00,1143.00,0,24
11/14/2005,17:30,1143.00,1143.00,1143.00,1143.00,0,24
11/14/2005,17:31,1143.00,1143.00,1143.00,1143.00,0,49
11/14/2005,17:33,1143.00,1143.00,1143.00,1143.00,0,2
11/14/2005,17:34,1143.00,1143.00,1143.00,1143.00,0,19
11/14/2005,17:35,1143.25,1143.25,1143.00,1143.25,6,1
11/14/2005,17:36,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,17:38,1143.25,1143.25,1143.25,1143.25,1,0
11/14/2005,17:40,1143.00,1143.00,1143.00,1143.00,0,1
11/14/2005,17:41,1143.25,1143.25,1143.00,1143.00,1,1
11/14/2005,17:42,1143.00,1143.00,1143.00,1143.00,0,1
11/14/2005,17:43,1143.00,1143.25,1143.00,1143.25,2,6
11/14/2005,17:46,1143.25,1143.25,1143.25,1143.25,5,0
11/14/2005,17:48,1143.00,1143.25,1143.00,1143.25,1,1
11/14/2005,17:49,1143.25,1143.25,1143.00,1143.00,1,55
11/14/2005,17:50,1143.25,1143.25,1143.00,1143.00,1,4
11/14/2005,17:52,1143.00,1143.00,1143.00,1143.00,0,46
11/14/2005,17:53,1143.00,1143.00,1143.00,1143.00,0,4
11/14/2005,17:54,1143.00,1143.00,1143.00,1143.00,0,1
11/14/2005,17:55,1143.00,1143.00,1143.00,1143.00,0,5
11/14/2005,17:57,1142.75,1142.75,1142.75,1142.75,0,55
11/14/2005,17:58,1142.75,1142.75,1142.75,1142.75,0,50
11/14/2005,18:00,1142.75,1142.75,1142.75,1142.75,0,1
11/14/2005,18:01,1142.75,1142.75,1142.50,1142.50,0,41
11/14/2005,18:02,1142.75,1142.75,1142.50,1142.75,2,15
11/14/2005,18:03,1142.50,1142.75,1142.50,1142.50,7,8
11/14/2005,18:04,1142.75,1142.75,1142.50,1142.50,1,170
11/14/2005,18:05,1142.50,1142.75,1142.25,1142.75,11,17
11/14/2005,18:09,1142.50,1142.50,1142.50,1142.50,0,47
11/14/2005,18:10,1142.50,1142.50,1142.50,1142.50,0,15
11/14/2005,18:15,1142.75,1142.75,1142.75,1142.75,24,0
11/14/2005,18:17,1142.75,1142.75,1142.50,1142.50,5,2
11/14/2005,18:20,1142.75,1142.75,1142.75,1142.75,1,0
11/14/2005,18:21,1142.75,1142.75,1142.50,1142.50,4,2
11/14/2005,18:22,1142.75,1142.75,1142.75,1142.75,61,0
11/14/2005,18:24,1142.75,1142.75,1142.75,1142.75,2,0
11/14/2005,18:28,1142.75,1142.75,1142.75,1142.75,3,0
11/14/2005,18:29,1143.00,1143.00,1142.75,1142.75,1,1
11/14/2005,18:31,1142.75,1142.75,1142.75,1142.75,0,1
11/14/2005,18:32,1142.75,1142.75,1142.75,1142.75,0,14
11/14/2005,18:33,1142.50,1142.50,1142.50,1142.50,0,10
11/14/2005,18:34,1142.75,1142.75,1142.75,1142.75,36,0
11/14/2005,18:36,1142.75,1142.75,1142.75,1142.75,37,0
11/14/2005,18:37,1142.75,1142.75,1142.75,1142.75,9,0
11/14/2005,18:39,1142.75,1142.75,1142.75,1142.75,7,0
11/14/2005,18:40,1142.75,1142.75,1142.75,1142.75,8,0
11/14/2005,18:41,1142.75,1142.75,1142.75,1142.75,19,0
11/14/2005,18:42,1142.75,1142.75,1142.75,1142.75,67,0
11/14/2005,18:43,1142.50,1142.50,1142.50,1142.50,0,7
11/14/2005,18:44,1142.75,1142.75,1142.75,1142.75,8,0
11/14/2005,18:45,1142.75,1142.75,1142.75,1142.75,1,0
11/14/2005,18:46,1142.75,1142.75,1142.75,1142.75,4,0
11/14/2005,18:48,1142.75,1142.75,1142.75,1142.75,1,0
11/14/2005,18:51,1142.75,1142.75,1142.75,1142.75,4,0
11/14/2005,18:52,1142.50,1142.50,1142.50,1142.50,0,1
11/14/2005,18:53,1142.75,1142.75,1142.75,1142.75,77,0
11/14/2005,18:54,1142.75,1143.00,1142.75,1142.75,42,15
11/14/2005,18:55,1142.75,1142.75,1142.75,1142.75,0,1
11/14/2005,18:58,1142.75,1142.75,1142.75,1142.75,0,30
11/14/2005,18:59,1142.75,1142.75,1142.75,1142.75,0,10
11/14/2005,19:00,1142.75,1142.75,1142.50,1142.75,1,7
11/14/2005,19:01,1142.75,1142.75,1142.75,1142.75,5,0
11/14/2005,19:03,1142.50,1142.50,1142.50,1142.50,0,15
11/14/2005,19:04,1142.75,1142.75,1142.75,1142.75,40,0
11/14/2005,19:05,1142.75,1142.75,1142.75,1142.75,20,0
11/14/2005,19:06,1142.75,1142.75,1142.75,1142.75,2,0
11/14/2005,19:08,1142.75,1142.75,1142.75,1142.75,2,0
11/14/2005,19:10,1142.75,1142.75,1142.75,1142.75,2,0
11/14/2005,19:11,1142.75,1142.75,1142.75,1142.75,10,0
11/14/2005,19:13,1142.50,1142.50,1142.50,1142.50,0,1
11/14/2005,19:19,1142.75,1142.75,1142.75,1142.75,3,0
11/14/2005,19:20,1142.75,1142.75,1142.75,1142.75,20,0
11/14/2005,19:21,1142.75,1142.75,1142.75,1142.75,5,0
11/14/2005,19:22,1142.50,1142.75,1142.50,1142.75,5,4
11/14/2005,19:26,1142.75,1142.75,1142.75,1142.75,1,0
11/14/2005,19:28,1142.75,1142.75,1142.75,1142.75,2,0
11/14/2005,19:30,1142.75,1142.75,1142.75,1142.75,1,0
11/14/2005,19:31,1142.75,1142.75,1142.75,1142.75,24,0
11/14/2005,19:36,1142.50,1142.50,1142.50,1142.50,0,1
11/14/2005,19:41,1142.75,1142.75,1142.75,1142.75,28,0
11/14/2005,19:42,1142.75,1142.75,1142.75,1142.75,16,0
11/14/2005,19:43,1142.75,1142.75,1142.75,1142.75,10,0
11/14/2005,19:44,1142.50,1142.50,1142.50,1142.50,0,1
11/14/2005,19:45,1142.50,1142.50,1142.25,1142.25,0,218
11/14/2005,19:46,1142.25,1142.50,1142.25,1142.50,8,50
11/14/2005,19:47,1142.25,1142.25,1142.25,1142.25,0,66
11/14/2005,19:49,1142.25,1142.25,1142.00,1142.25,22,90
11/14/2005,19:50,1142.25,1142.25,1142.25,1142.25,33,0
11/14/2005,19:55,1142.25,1142.25,1141.75,1141.75,63,496
11/14/2005,19:56,1142.00,1142.00,1142.00,1142.00,40,0
11/14/2005,19:58,1142.00,1142.00,1142.00,1142.00,5,0
11/14/2005,19:59,1141.75,1141.75,1141.75,1141.75,0,32
11/14/2005,20:00,1141.75,1141.75,1141.75,1141.75,0,3
11/14/2005,20:01,1141.75,1141.75,1141.75,1141.75,0,82
11/14/2005,20:02,1141.75,1141.75,1141.75,1141.75,0,94
11/14/2005,20:03,1141.75,1141.75,1141.75,1141.75,0,20
11/14/2005,20:04,1141.75,1141.75,1141.50,1141.75,10,33
11/14/2005,20:05,1141.75,1141.75,1141.75,1141.75,42,0
11/14/2005,20:06,1141.75,1141.75,1141.75,1141.75,24,0
11/14/2005,20:08,1141.75,1141.75,1141.75,1141.75,1,0
11/14/2005,20:09,1141.75,1141.75,1141.75,1141.75,31,0
11/14/2005,20:10,1141.75,1141.75,1141.75,1141.75,2,0
11/14/2005,20:12,1141.75,1141.75,1141.75,1141.75,1,0
11/14/2005,20:13,1141.75,1141.75,1141.75,1141.75,1,0
11/14/2005,20:14,1141.75,1141.75,1141.75,1141.75,5,0
11/14/2005,20:15,1141.75,1141.75,1141.75,1141.75,12,0
11/14/2005,20:16,1141.75,1141.75,1141.75,1141.75,5,0
11/14/2005,20:18,1142.00,1142.00,1142.00,1142.00,4,0
11/14/2005,20:19,1142.00,1142.00,1141.75,1141.75,6,20
11/14/2005,20:20,1141.75,1141.75,1141.75,1141.75,0,24
11/14/2005,20:22,1142.00,1142.00,1142.00,1142.00,25,0
11/14/2005,20:23,1142.00,1142.00,1142.00,1142.00,13,0
11/14/2005,20:24,1142.00,1142.00,1142.00,1142.00,10,0
11/14/2005,20:25,1142.00,1142.00,1142.00,1142.00,9,0
11/14/2005,20:26,1141.75,1141.75,1141.75,1141.75,0,14
11/14/2005,20:27,1142.00,1142.00,1142.00,1142.00,2,0
11/14/2005,20:31,1142.00,1142.00,1142.00,1142.00,4,0
11/14/2005,20:33,1142.00,1142.00,1142.00,1142.00,3,0
11/14/2005,20:35,1142.00,1142.00,1142.00,1142.00,1,0
11/14/2005,20:37,1142.00,1142.00,1142.00,1142.00,2,0
11/14/2005,20:40,1142.00,1142.00,1142.00,1142.00,11,0
11/14/2005,20:41,1142.00,1142.00,1142.00,1142.00,68,0
11/14/2005,20:42,1142.00,1142.00,1142.00,1142.00,9,0
11/14/2005,20:43,1142.00,1142.00,1142.00,1142.00,9,0
11/14/2005,20:44,1142.00,1142.00,1142.00,1142.00,12,0
11/14/2005,20:45,1142.00,1142.00,1142.00,1142.00,36,0
11/14/2005,20:47,1142.00,1142.00,1142.00,1142.00,1,0
11/14/2005,20:49,1142.00,1142.00,1142.00,1142.00,1,0
11/14/2005,20:50,1141.75,1142.00,1141.75,1142.00,1,20
11/14/2005,20:51,1142.00,1142.00,1142.00,1142.00,5,0
11/14/2005,20:53,1141.75,1141.75,1141.75,1141.75,0,16
11/14/2005,20:54,1141.75,1141.75,1141.25,1141.50,21,709
11/14/2005,20:56,1141.25,1141.25,1141.25,1141.25,0,1
11/14/2005,20:58,1141.25,1141.50,1141.25,1141.50,8,1
11/14/2005,20:59,1141.50,1141.50,1141.50,1141.50,15,0
11/14/2005,21:00,1141.50,1141.50,1141.25,1141.50,46,1
11/14/2005,21:01,1141.50,1141.75,1141.50,1141.50,108,1
11/14/2005,21:02,1141.50,1141.50,1141.50,1141.50,0,117
11/14/2005,21:03,1141.50,1141.50,1141.50,1141.50,0,48
11/14/2005,21:04,1141.50,1141.50,1141.50,1141.50,0,14
11/14/2005,21:05,1141.50,1141.50,1141.50,1141.50,0,14
11/14/2005,21:06,1141.50,1141.50,1141.50,1141.50,0,1
11/14/2005,21:07,1141.25,1141.50,1141.25,1141.50,2,1
11/14/2005,21:09,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,21:10,1141.50,1141.50,1141.50,1141.50,2,0
11/14/2005,21:11,1141.50,1141.50,1141.50,1141.50,4,0
11/14/2005,21:13,1141.50,1141.50,1141.50,1141.50,3,0
11/14/2005,21:14,1141.50,1141.50,1141.50,1141.50,3,0
11/14/2005,21:15,1141.50,1141.50,1141.50,1141.50,4,0
11/14/2005,21:16,1141.50,1141.50,1141.50,1141.50,2,0
11/14/2005,21:18,1141.50,1141.50,1141.50,1141.50,2,0
11/14/2005,21:19,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,21:20,1141.50,1141.50,1141.50,1141.50,12,0
11/14/2005,21:21,1141.50,1141.50,1141.50,1141.50,16,0
11/14/2005,21:22,1141.50,1141.50,1141.50,1141.50,19,0
11/14/2005,21:23,1141.50,1141.50,1141.50,1141.50,17,0
11/14/2005,21:24,1141.50,1141.50,1141.25,1141.25,1,16
11/14/2005,21:25,1141.25,1141.50,1141.25,1141.25,20,130
11/14/2005,21:26,1141.25,1141.25,1141.00,1141.00,0,43
11/14/2005,21:27,1141.25,1141.25,1141.25,1141.25,21,0
11/14/2005,21:29,1141.25,1141.25,1141.25,1141.25,10,0
11/14/2005,21:30,1141.50,1141.50,1141.25,1141.25,9,5
11/14/2005,21:31,1141.25,1141.25,1141.25,1141.25,0,15
11/14/2005,21:34,1141.25,1141.25,1141.25,1141.25,0,4
11/14/2005,21:35,1141.50,1141.50,1141.50,1141.50,25,0
11/14/2005,21:36,1141.50,1141.50,1141.50,1141.50,5,0
11/14/2005,21:37,1141.50,1141.50,1141.50,1141.50,7,0
11/14/2005,21:38,1141.50,1141.50,1141.50,1141.50,77,0
11/14/2005,21:39,1141.50,1141.50,1141.50,1141.50,50,0
11/14/2005,21:40,1141.50,1141.50,1141.50,1141.50,4,0
11/14/2005,21:41,1141.25,1141.25,1141.25,1141.25,0,25
11/14/2005,21:43,1141.25,1141.25,1141.25,1141.25,0,25
11/14/2005,21:44,1141.25,1141.25,1141.25,1141.25,0,2
11/14/2005,21:45,1141.25,1141.25,1141.25,1141.25,0,30
11/14/2005,21:47,1141.25,1141.25,1141.25,1141.25,0,26
11/14/2005,21:48,1141.25,1141.25,1141.25,1141.25,0,30
11/14/2005,21:50,1141.50,1141.50,1141.25,1141.25,1,25
11/14/2005,21:51,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,21:52,1141.25,1141.25,1141.25,1141.25,0,25
11/14/2005,21:53,1141.25,1141.50,1141.25,1141.50,1,18
11/14/2005,21:54,1141.25,1141.25,1141.25,1141.25,0,25
11/14/2005,21:56,1141.50,1141.50,1141.25,1141.50,2,26
11/14/2005,21:57,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,21:58,1141.25,1141.25,1141.25,1141.25,0,26
11/14/2005,21:59,1141.25,1141.25,1141.25,1141.25,0,20
11/14/2005,22:00,1141.25,1141.25,1141.25,1141.25,0,7
11/14/2005,22:01,1141.25,1141.25,1141.25,1141.25,0,25
11/14/2005,22:05,1141.25,1141.25,1141.25,1141.25,0,50
11/14/2005,22:06,1141.50,1141.50,1141.25,1141.25,1,25
11/14/2005,22:07,1141.50,1141.50,1141.50,1141.50,3,0
11/14/2005,22:10,1141.50,1141.50,1141.50,1141.50,27,0
11/14/2005,22:11,1141.50,1141.50,1141.50,1141.50,165,0
11/14/2005,22:12,1141.50,1141.50,1141.25,1141.50,7,1
11/14/2005,22:14,1141.50,1141.50,1141.50,1141.50,96,0
11/14/2005,22:15,1141.50,1141.50,1141.50,1141.50,16,0
11/14/2005,22:16,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,22:17,1141.25,1141.25,1141.25,1141.25,0,2
11/14/2005,22:18,1141.50,1141.50,1141.25,1141.25,12,1
11/14/2005,22:19,1141.50,1141.50,1141.50,1141.50,28,0
11/14/2005,22:20,1141.50,1141.50,1141.50,1141.50,13,0
11/14/2005,22:21,1141.50,1141.50,1141.50,1141.50,17,0
11/14/2005,22:23,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,22:31,1141.50,1141.50,1141.50,1141.50,23,0
11/14/2005,22:32,1141.75,1141.75,1141.75,1141.75,30,0
11/14/2005,22:34,1141.75,1141.75,1141.75,1141.75,121,0
11/14/2005,22:36,1141.75,1141.75,1141.75,1141.75,10,0
11/14/2005,22:37,1141.75,1141.75,1141.75,1141.75,1,0
11/14/2005,22:38,1141.75,1141.75,1141.75,1141.75,10,0
11/14/2005,22:40,1141.75,1141.75,1141.75,1141.75,10,0
11/14/2005,22:43,1142.00,1142.00,1142.00,1142.00,2,0
11/14/2005,22:47,1141.75,1141.75,1141.75,1141.75,0,50
11/14/2005,22:48,1141.75,1141.75,1141.75,1141.75,0,10
11/14/2005,22:49,1141.75,1141.75,1141.75,1141.75,0,10
11/14/2005,22:50,1141.75,1141.75,1141.75,1141.75,0,27
11/14/2005,22:51,1141.75,1141.75,1141.75,1141.75,0,46
11/14/2005,22:53,1141.75,1141.75,1141.75,1141.75,0,26
11/14/2005,22:54,1141.75,1142.00,1141.75,1141.75,1,18
11/14/2005,22:56,1141.75,1141.75,1141.75,1141.75,0,1
11/14/2005,22:57,1141.50,1141.50,1141.50,1141.50,0,1
11/14/2005,22:59,1141.50,1141.50,1141.50,1141.50,0,50
11/14/2005,23:00,1141.50,1141.50,1141.50,1141.50,0,25
11/14/2005,23:01,1141.50,1141.50,1141.50,1141.50,0,31
11/14/2005,23:02,1141.25,1141.50,1141.25,1141.50,1,21
11/14/2005,23:03,1141.25,1141.25,1141.25,1141.25,0,25
11/14/2005,23:04,1141.25,1141.25,1141.25,1141.25,0,29
11/14/2005,23:05,1141.25,1141.25,1141.25,1141.25,0,35
11/14/2005,23:06,1141.25,1141.25,1141.25,1141.25,0,14
11/14/2005,23:07,1141.25,1141.25,1141.25,1141.25,0,1
11/14/2005,23:09,1141.25,1141.25,1141.25,1141.25,0,45
11/14/2005,23:10,1141.50,1141.50,1141.50,1141.50,59,0
11/14/2005,23:12,1141.50,1141.50,1141.25,1141.25,1,10
11/14/2005,23:17,1141.25,1141.25,1141.25,1141.25,0,20
11/14/2005,23:18,1141.25,1141.25,1141.25,1141.25,0,37
11/14/2005,23:19,1141.25,1141.25,1141.25,1141.25,0,5
11/14/2005,23:22,1141.25,1141.25,1141.25,1141.25,0,10
11/14/2005,23:24,1141.25,1141.50,1141.25,1141.50,1,20
11/14/2005,23:26,1141.25,1141.25,1141.25,1141.25,0,5
11/14/2005,23:29,1141.25,1141.25,1141.25,1141.25,0,10
11/14/2005,23:30,1141.25,1141.50,1141.25,1141.50,6,1
11/14/2005,23:31,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,23:37,1141.25,1141.25,1141.25,1141.25,0,1
11/14/2005,23:40,1141.25,1141.25,1141.25,1141.25,0,52
11/14/2005,23:41,1141.25,1141.25,1141.25,1141.25,0,21
11/14/2005,23:43,1141.25,1141.25,1141.25,1141.25,0,2
11/14/2005,23:46,1141.25,1141.25,1141.25,1141.25,0,16
11/14/2005,23:47,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,23:48,1141.25,1141.25,1141.25,1141.25,0,14
11/14/2005,23:50,1141.25,1141.25,1141.25,1141.25,0,10
11/14/2005,23:52,1141.50,1141.50,1141.50,1141.50,1,0
11/14/2005,23:55,1141.25,1141.25,1141.00,1141.00,0,12
11/14/2005,23:56,1141.25,1141.25,1141.25,1141.25,1,0
11/14/2005,23:57,1141.25,1141.25,1141.25,1141.25,3,0
11/14/2005,23:58,1141.00,1141.25,1141.00,1141.25,5,19
11/14/2005,23:59,1141.25,1141.25,1141.25,1141.25,3,0
11/15/2005,00:01,1141.25,1141.25,1141.25,1141.25,9,0
11/15/2005,00:02,1141.25,1141.25,1141.25,1141.25,5,0
11/15/2005,00:03,1141.25,1141.25,1141.25,1141.25,2,0
11/15/2005,00:04,1141.25,1141.25,1141.25,1141.25,4,0
11/15/2005,00:05,1141.25,1141.25,1141.25,1141.25,1,0
11/15/2005,00:07,1141.00,1141.25,1141.00,1141.25,5,29
11/15/2005,00:08,1141.25,1141.25,1141.25,1141.25,1,0
11/15/2005,00:09,1141.25,1141.25,1141.25,1141.25,9,0
11/15/2005,00:10,1141.25,1141.25,1141.25,1141.25,11,0
11/15/2005,00:11,1141.25,1141.25,1141.25,1141.25,9,0
11/15/2005,00:12,1141.25,1141.25,1141.25,1141.25,5,0
11/15/2005,00:13,1141.25,1141.25,1141.25,1141.25,6,0
11/15/2005,00:14,1141.25,1141.25,1141.25,1141.25,9,0
11/15/2005,00:15,1141.25,1141.25,1141.25,1141.25,46,0
11/15/2005,00:22,1141.25,1141.25,1141.25,1141.25,32,0
11/15/2005,00:24,1141.25,1141.25,1141.25,1141.25,1,0
11/15/2005,00:30,1141.50,1141.50,1141.50,1141.50,3,0
11/15/2005,00:31,1141.25,1141.25,1141.25,1141.25,0,17
11/15/2005,00:35,1141.25,1141.25,1141.25,1141.25,0,10
11/15/2005,00:42,1141.25,1141.25,1141.25,1141.25,0,12
11/15/2005,00:43,1141.50,1141.50,1141.50,1141.50,263,0
11/15/2005,00:44,1141.50,1141.50,1141.50,1141.50,5,0
11/15/2005,00:46,1141.50,1141.50,1141.50,1141.50,37,0
11/15/2005,00:47,1141.50,1141.50,1141.50,1141.50,6,0
11/15/2005,00:48,1141.75,1141.75,1141.75,1141.75,125,0
11/15/2005,00:49,1141.75,1141.75,1141.75,1141.75,33,0
11/15/2005,00:50,1141.50,1141.75,1141.50,1141.50,1,31
11/15/2005,00:52,1141.50,1141.50,1141.50,1141.50,0,12
11/15/2005,00:53,1141.50,1141.50,1141.50,1141.50,0,1
11/15/2005,00:55,1141.75,1141.75,1141.75,1141.75,93,0
11/15/2005,00:56,1141.75,1141.75,1141.75,1141.75,2,0
11/15/2005,00:57,1141.75,1141.75,1141.50,1141.50,5,1
11/15/2005,00:58,1141.50,1141.50,1141.50,1141.50,0,1
11/15/2005,00:59,1141.75,1141.75,1141.75,1141.75,26,0
11/15/2005,01:00,1141.75,1141.75,1141.75,1141.75,13,0
11/15/2005,01:01,1141.75,1141.75,1141.75,1141.75,21,0
11/15/2005,01:02,1141.75,1141.75,1141.50,1141.50,39,1
11/15/2005,01:03,1141.75,1141.75,1141.75,1141.75,20,0
11/15/2005,01:04,1141.75,1141.75,1141.75,1141.75,23,0
11/15/2005,01:05,1141.75,1141.75,1141.75,1141.75,5,0
11/15/2005,01:07,1141.75,1141.75,1141.75,1141.75,2,0
11/15/2005,01:10,1141.75,1141.75,1141.75,1141.75,18,0
11/15/2005,01:11,1141.75,1142.00,1141.75,1142.00,9,0
11/15/2005,01:12,1141.75,1141.75,1141.75,1141.75,0,15
11/15/2005,01:13,1141.75,1141.75,1141.75,1141.75,0,10
11/15/2005,01:16,1141.75,1141.75,1141.75,1141.75,0,16
11/15/2005,01:17,1141.75,1141.75,1141.75,1141.75,0,21
11/15/2005,01:18,1141.75,1141.75,1141.75,1141.75,0,94
11/15/2005,01:20,1141.75,1141.75,1141.75,1141.75,0,3
11/15/2005,01:21,1141.75,1141.75,1141.75,1141.75,0,1
11/15/2005,01:22,1141.75,1141.75,1141.75,1141.75,0,18
11/15/2005,01:25,1141.75,1141.75,1141.75,1141.75,0,1
11/15/2005,01:29,1142.00,1142.00,1142.00,1142.00,1,0
11/15/2005,01:30,1142.00,1142.00,1142.00,1142.00,101,0
11/15/2005,01:31,1142.00,1142.00,1142.00,1142.00,3,0
11/15/2005,01:32,1142.00,1142.00,1142.00,1142.00,14,0
11/15/2005,01:34,1142.00,1142.00,1142.00,1142.00,80,0
11/15/2005,01:36,1142.00,1142.00,1142.00,1142.00,10,0
11/15/2005,01:37,1142.00,1142.00,1142.00,1142.00,12,0
11/15/2005,01:38,1142.25,1142.25,1142.25,1142.25,90,0
11/15/2005,01:40,1142.00,1142.00,1142.00,1142.00,0,3
11/15/2005,01:41,1142.00,1142.00,1142.00,1142.00,0,1
11/15/2005,01:42,1142.00,1142.25,1142.00,1142.00,17,2
11/15/2005,01:45,1142.00,1142.00,1142.00,1142.00,0,5
11/15/2005,01:47,1142.00,1142.00,1142.00,1142.00,0,26
11/15/2005,01:49,1142.25,1142.25,1142.00,1142.00,1,5
11/15/2005,01:51,1142.00,1142.25,1142.00,1142.25,1,1
11/15/2005,01:54,1142.25,1142.25,1142.25,1142.25,36,0
11/15/2005,01:55,1142.00,1142.00,1142.00,1142.00,0,2
11/15/2005,01:57,1142.00,1142.00,1142.00,1142.00,0,1
11/15/2005,01:58,1142.00,1142.00,1142.00,1142.00,0,35
11/15/2005,01:59,1142.25,1142.25,1142.25,1142.25,11,0
11/15/2005,02:00,1142.25,1142.25,1142.25,1142.25,84,0
11/15/2005,02:01,1142.25,1142.25,1142.25,1142.25,48,0
11/15/2005,02:02,1142.00,1142.25,1142.00,1142.25,6,45
11/15/2005,02:03,1142.00,1142.25,1142.00,1142.00,25,75
11/15/2005,02:04,1142.00,1142.00,1141.75,1142.00,15,20
11/15/2005,02:05,1142.00,1142.00,1142.00,1142.00,14,0
11/15/2005,02:06,1142.00,1142.25,1142.00,1142.25,65,0
11/15/2005,02:07,1142.00,1142.25,1142.00,1142.00,3,64
11/15/2005,02:08,1142.25,1142.25,1142.25,1142.25,110,0
11/15/2005,02:09,1142.25,1142.75,1142.25,1142.75,299,4
11/15/2005,02:10,1142.50,1142.75,1142.50,1142.75,15,10
11/15/2005,02:11,1142.75,1142.75,1142.75,1142.75,71,0
11/15/2005,02:12,1142.75,1142.75,1142.75,1142.75,97,0
11/15/2005,02:13,1142.75,1142.75,1142.75,1142.75,110,0
11/15/2005,02:14,1142.75,1142.75,1142.75,1142.75,161,0
11/15/2005,02:15,1142.75,1142.75,1142.75,1142.75,24,0
11/15/2005,02:16,1142.75,1142.75,1142.75,1142.75,52,0
11/15/2005,02:17,1142.75,1142.75,1142.75,1142.75,52,0
11/15/2005,02:18,1142.75,1142.75,1142.75,1142.75,34,0
11/15/2005,02:19,1142.75,1142.75,1142.75,1142.75,6,0
11/15/2005,02:20,1142.75,1142.75,1142.75,1142.75,21,0
11/15/2005,02:21,1142.75,1143.00,1142.75,1143.00,133,0
11/15/2005,02:22,1143.00,1143.00,1143.00,1143.00,304,0
11/15/2005,02:23,1143.00,1143.25,1143.00,1143.00,152,1
11/15/2005,02:24,1143.00,1143.00,1143.00,1143.00,0,10
11/15/2005,02:25,1143.25,1143.25,1143.00,1143.00,2,28
11/15/2005,02:26,1143.00,1143.00,1143.00,1143.00,0,4
11/15/2005,02:27,1143.00,1143.00,1143.00,1143.00,0,104
11/15/2005,02:28,1143.00,1143.00,1143.00,1143.00,0,56
11/15/2005,02:32,1142.75,1142.75,1142.75,1142.75,0,40
11/15/2005,02:33,1142.75,1142.75,1142.75,1142.75,0,103
11/15/2005,02:34,1143.00,1143.00,1142.75,1142.75,1,84
11/15/2005,02:35,1142.75,1142.75,1142.75,1142.75,0,124
11/15/2005,02:36,1142.75,1143.00,1142.75,1143.00,21,3
11/15/2005,02:37,1143.00,1143.00,1143.00,1143.00,2,0
11/15/2005,02:39,1143.00,1144.00,1143.00,1144.00,840,0
11/15/2005,02:40,1143.75,1143.75,1143.50,1143.50,0,107
11/15/2005,02:41,1143.75,1144.00,1143.75,1143.75,75,57
11/15/2005,02:42,1143.75,1143.75,1143.50,1143.50,0,8
11/15/2005,02:43,1143.75,1143.75,1143.50,1143.50,30,17
11/15/2005,02:44,1143.50,1143.50,1143.50,1143.50,0,3
11/15/2005,02:45,1143.75,1144.00,1143.75,1144.00,58,0
11/15/2005,02:46,1144.00,1144.00,1144.00,1144.00,202,0
11/15/2005,02:47,1144.00,1144.00,1144.00,1144.00,138,0
11/15/2005,02:48,1144.00,1144.00,1144.00,1144.00,65,0
11/15/2005,02:49,1144.00,1144.00,1144.00,1144.00,28,0
11/15/2005,02:50,1144.00,1144.00,1144.00,1144.00,5,0
11/15/2005,02:51,1143.75,1143.75,1143.25,1143.50,13,250
11/15/2005,02:52,1143.50,1143.50,1143.25,1143.50,55,107
11/15/2005,02:54,1143.75,1143.75,1143.50,1143.50,4,59
11/15/2005,02:55,1143.50,1143.50,1143.50,1143.50,0,10
11/15/2005,02:56,1143.50,1143.50,1143.50,1143.50,0,10
11/15/2005,02:57,1143.50,1143.50,1143.25,1143.50,10,51
11/15/2005,02:59,1143.50,1143.75,1143.50,1143.50,13,36
11/15/2005,03:00,1143.75,1143.75,1143.50,1143.50,200,40
11/15/2005,03:01,1143.50,1143.75,1143.50,1143.50,5,33
11/15/2005,03:02,1143.50,1143.50,1143.50,1143.50,0,26
11/15/2005,03:03,1143.50,1143.50,1143.50,1143.50,0,1
11/15/2005,03:05,1143.50,1143.50,1143.50,1143.50,0,22
11/15/2005,03:06,1143.50,1143.50,1143.25,1143.25,0,129
11/15/2005,03:07,1143.25,1143.25,1143.00,1143.00,0,13
11/15/2005,03:08,1143.25,1143.25,1143.00,1143.25,46,2
11/15/2005,03:09,1143.25,1143.25,1143.25,1143.25,12,0
11/15/2005,03:10,1143.25,1143.25,1143.25,1143.25,30,0
11/15/2005,03:11,1143.25,1143.25,1143.25,1143.25,1,0
11/15/2005,03:12,1143.25,1143.25,1143.25,1143.25,5,0
11/15/2005,03:13,1143.25,1143.25,1143.25,1143.25,16,0
11/15/2005,03:14,1143.25,1143.25,1143.25,1143.25,45,0
11/15/2005,03:15,1143.25,1143.50,1143.25,1143.25,14,13
11/15/2005,03:16,1143.00,1143.00,1142.75,1142.75,0,91
11/15/2005,03:17,1142.75,1142.75,1142.75,1142.75,0,126
11/15/2005,03:18,1142.75,1143.00,1142.75,1143.00,23,35
11/15/2005,03:19,1143.00,1143.25,1143.00,1143.00,103,77
11/15/2005,03:21,1143.00,1143.25,1143.00,1143.25,5,1
11/15/2005,03:22,1143.25,1143.25,1143.25,1143.25,8,0
11/15/2005,03:23,1143.25,1143.25,1143.25,1143.25,25,0
11/15/2005,03:25,1143.25,1143.25,1143.25,1143.25,6,0
11/15/2005,03:26,1143.00,1143.00,1143.00,1143.00,0,105
11/15/2005,03:27,1143.00,1143.00,1143.00,1143.00,0,62
11/15/2005,03:28,1143.00,1143.00,1142.75,1142.75,14,26
11/15/2005,03:31,1143.00,1143.00,1143.00,1143.00,2,0
11/15/2005,03:32,1143.00,1143.00,1143.00,1143.00,2,0
11/15/2005,03:34,1143.00,1143.00,1143.00,1143.00,47,0
11/15/2005,03:35,1143.00,1143.00,1143.00,1143.00,35,0
11/15/2005,03:36,1142.75,1142.75,1142.75,1142.75,0,67
11/15/2005,03:37,1143.00,1143.00,1143.00,1143.00,6,0
11/15/2005,03:38,1143.00,1143.00,1143.00,1143.00,98,0
11/15/2005,03:39,1143.00,1143.00,1143.00,1143.00,3,0
11/15/2005,03:40,1143.00,1143.00,1143.00,1143.00,2,0
11/15/2005,03:41,1143.00,1143.00,1143.00,1143.00,2,0
11/15/2005,03:42,1143.00,1143.00,1143.00,1143.00,1,0
11/15/2005,03:44,1143.25,1143.25,1143.25,1143.25,1,0
11/15/2005,03:46,1143.00,1143.00,1143.00,1143.00,0,45
11/15/2005,03:47,1143.00,1143.00,1143.00,1143.00,0,1
11/15/2005,03:49,1142.75,1143.00,1142.75,1143.00,11,7
11/15/2005,03:50,1143.00,1143.00,1143.00,1143.00,2,0
11/15/2005,03:53,1143.00,1143.00,1143.00,1143.00,1,0
11/15/2005,03:55,1142.75,1142.75,1142.75,1142.75,0,105
11/15/2005,03:56,1142.75,1142.75,1142.75,1142.75,0,10
11/15/2005,03:57,1142.75,1142.75,1142.75,1142.75,0,11
11/15/2005,03:59,1142.50,1142.50,1142.50,1142.50,0,80
11/15/2005,04:00,1142.50,1142.50,1142.50,1142.50,0,42
11/15/2005,04:01,1142.50,1142.50,1142.50,1142.50,0,21
11/15/2005,04:02,1142.25,1142.25,1142.25,1142.25,0,159
11/15/2005,04:03,1142.50,1142.75,1142.50,1142.50,72,19
11/15/2005,04:04,1142.50,1142.50,1142.50,1142.50,0,18
11/15/2005,04:05,1142.50,1142.50,1142.50,1142.50,0,1
11/15/2005,04:06,1142.50,1142.50,1142.50,1142.50,0,5
11/15/2005,04:07,1142.75,1142.75,1142.50,1142.50,1,20
11/15/2005,04:08,1142.50,1142.50,1142.25,1142.25,0,64
11/15/2005,04:09,1142.25,1142.25,1142.25,1142.25,0,1
11/15/2005,04:10,1142.25,1142.25,1142.25,1142.25,0,27
11/15/2005,04:11,1142.00,1142.00,1142.00,1142.00,0,152
11/15/2005,04:12,1142.00,1142.00,1142.00,1142.00,0,4
11/15/2005,04:13,1142.25,1142.25,1142.00,1142.00,1,79
11/15/2005,04:14,1142.25,1142.25,1142.00,1142.00,2,2
11/15/2005,04:18,1142.25,1142.50,1142.25,1142.50,260,10
11/15/2005,04:20,1142.25,1142.25,1142.25,1142.25,0,65
11/15/2005,04:23,1142.25,1142.25,1142.25,1142.25,0,1
11/15/2005,04:24,1142.25,1142.25,1142.25,1142.25,0,25
11/15/2005,04:25,1142.25,1142.25,1142.00,1142.00,0,2
11/15/2005,04:27,1142.00,1142.00,1142.00,1142.00,0,1
11/15/2005,04:28,1142.00,1142.00,1142.00,1142.00,0,2
11/15/2005,04:30,1142.00,1142.00,1141.75,1141.75,0,144
11/15/2005,04:31,1142.00,1142.00,1142.00,1142.00,10,0
11/15/2005,04:32,1142.00,1142.25,1141.75,1142.25,41,50
11/15/2005,04:34,1142.25,1142.25,1142.25,1142.25,1,0
11/15/2005,04:36,1142.00,1142.00,1142.00,1142.00,0,50
11/15/2005,04:37,1142.25,1142.25,1142.00,1142.00,2,1
11/15/2005,04:39,1142.25,1142.25,1142.25,1142.25,1,0
11/15/2005,04:40,1142.00,1142.00,1142.00,1142.00,0,97
11/15/2005,04:42,1142.00,1142.00,1142.00,1142.00,0,1
11/15/2005,04:43,1142.00,1142.25,1142.00,1142.25,65,1
11/15/2005,04:44,1142.25,1142.50,1142.25,1142.50,30,0
11/15/2005,04:45,1142.25,1142.25,1142.25,1142.25,0,30
11/15/2005,04:46,1142.25,1142.25,1142.25,1142.25,0,76
11/15/2005,04:47,1142.50,1142.50,1142.50,1142.50,1,0
11/15/2005,04:49,1142.50,1142.50,1142.50,1142.50,101,0
11/15/2005,04:50,1142.50,1142.50,1142.50,1142.50,10,0
11/15/2005,04:51,1142.50,1142.50,1142.50,1142.50,18,0
11/15/2005,04:52,1142.25,1142.25,1142.25,1142.25,0,17
11/15/2005,04:53,1142.25,1142.25,1142.25,1142.25,0,12
11/15/2005,04:54,1142.25,1142.25,1142.25,1142.25,0,42
11/15/2005,04:55,1142.25,1142.25,1142.25,1142.25,0,1
11/15/2005,04:56,1142.00,1142.00,1142.00,1142.00,0,164
11/15/2005,04:57,1141.75,1142.00,1141.75,1142.00,5,50
11/15/2005,04:58,1142.00,1142.00,1142.00,1142.00,101,0
11/15/2005,04:59,1142.00,1142.00,1142.00,1142.00,32,0
11/15/2005,05:00,1141.75,1141.75,1141.75,1141.75,0,2
11/15/2005,05:01,1141.75,1141.75,1141.75,1141.75,0,256
11/15/2005,05:02,1141.75,1141.75,1141.75,1141.75,0,80
11/15/2005,05:03,1141.75,1142.25,1141.75,1142.25,177,50
11/15/2005,05:04,1142.00,1142.25,1142.00,1142.00,2,62
11/15/2005,05:05,1142.00,1142.00,1142.00,1142.00,0,5
11/15/2005,05:06,1142.00,1142.00,1142.00,1142.00,0,53
11/15/2005,05:07,1141.75,1142.25,1141.75,1142.25,41,5
11/15/2005,05:08,1142.00,1142.00,1141.75,1141.75,0,11
11/15/2005,05:09,1141.75,1141.75,1141.75,1141.75,0,1
11/15/2005,05:10,1141.75,1142.00,1141.75,1142.00,4,8
11/15/2005,05:11,1142.00,1142.00,1142.00,1142.00,124,0
11/15/2005,05:12,1142.00,1142.00,1141.75,1141.75,42,4
11/15/2005,05:14,1142.00,1142.00,1141.75,1142.00,2,109
11/15/2005,05:15,1142.00,1142.00,1141.75,1141.75,1,4
11/15/2005,05:16,1142.00,1142.00,1142.00,1142.00,10,0
11/15/2005,05:17,1142.00,1142.00,1141.75,1141.75,1,216
11/15/2005,05:18,1141.75,1141.75,1141.50,1141.75,27,24
11/15/2005,05:19,1141.75,1141.75,1141.75,1141.75,28,0
11/15/2005,05:21,1141.50,1141.75,1141.25,1141.50,39,248
11/15/2005,05:22,1141.50,1141.50,1141.25,1141.25,93,4
11/15/2005,05:23,1141.50,1141.50,1141.50,1141.50,15,0
11/15/2005,05:24,1141.50,1141.50,1141.25,1141.25,45,4
11/15/2005,05:25,1141.50,1141.50,1141.25,1141.50,11,40
11/15/2005,05:26,1141.25,1141.25,1141.25,1141.25,0,29
11/15/2005,05:27,1141.25,1141.25,1141.25,1141.25,0,101
11/15/2005,05:28,1141.25,1141.25,1141.00,1141.25,39,67
11/15/2005,05:29,1141.25,1141.25,1141.25,1141.25,143,0
11/15/2005,05:30,1141.50,1141.50,1141.50,1141.50,4,0
11/15/2005,05:31,1141.25,1141.50,1141.25,1141.50,7,22
11/15/2005,05:32,1141.50,1141.50,1141.25,1141.25,3,4
11/15/2005,05:33,1141.25,1141.50,1141.25,1141.50,1,56
11/15/2005,05:34,1141.50,1141.50,1141.25,1141.25,58,17
11/15/2005,05:36,1141.50,1141.50,1141.25,1141.25,5,6
11/15/2005,05:37,1141.25,1141.25,1141.25,1141.25,0,5
11/15/2005,05:38,1141.50,1141.50,1141.50,1141.50,1,0
11/15/2005,05:39,1141.50,1141.50,1141.50,1141.50,12,0
11/15/2005,05:40,1141.25,1141.25,1141.25,1141.25,0,4
11/15/2005,05:41,1141.25,1141.50,1141.25,1141.50,66,4
11/15/2005,05:42,1141.50,1141.50,1141.50,1141.50,4,0
11/15/2005,05:43,1141.50,1141.50,1141.50,1141.50,28,0
11/15/2005,05:44,1141.25,1141.25,1141.25,1141.25,0,104
11/15/2005,05:45,1141.50,1141.50,1141.25,1141.50,10,4
11/15/2005,05:46,1141.50,1141.50,1141.50,1141.50,3,0
11/15/2005,05:47,1141.50,1141.50,1141.25,1141.25,1,4
11/15/2005,05:48,1141.25,1141.25,1141.00,1141.25,45,165
11/15/2005,05:49,1141.25,1141.25,1141.25,1141.25,50,0
11/15/2005,05:50,1141.50,1141.50,1141.50,1141.50,125,0
11/15/2005,05:51,1141.25,1141.25,1141.25,1141.25,0,4
11/15/2005,05:52,1141.50,1141.50,1141.50,1141.50,122,0
11/15/2005,05:53,1141.50,1141.50,1141.50,1141.50,95,0
11/15/2005,05:54,1141.50,1141.50,1141.25,1141.25,10,170
11/15/2005,05:55,1141.25,1141.25,1141.00,1141.25,43,129
11/15/2005,05:56,1141.25,1141.25,1141.25,1141.25,64,0
11/15/2005,05:57,1141.00,1141.00,1140.75,1140.75,0,310
11/15/2005,05:58,1140.75,1141.00,1140.75,1141.00,95,7
11/15/2005,05:59,1141.00,1141.25,1140.75,1141.25,50,10
11/15/2005,06:00,1141.00,1141.00,1141.00,1141.00,0,6
11/15/2005,06:01,1141.00,1141.00,1140.75,1141.00,67,198
11/15/2005,06:02,1141.00,1141.00,1141.00,1141.00,46,0
11/15/2005,06:03,1141.00,1141.00,1141.00,1141.00,19,0
11/15/2005,06:04,1141.25,1141.25,1141.25,1141.25,2,0
11/15/2005,06:05,1141.00,1141.00,1141.00,1141.00,0,5
11/15/2005,06:07,1141.25,1141.50,1141.25,1141.50,168,0
11/15/2005,06:08,1141.50,1141.50,1141.25,1141.25,1,4
11/15/2005,06:09,1141.50,1141.50,1141.25,1141.25,55,2
11/15/2005,06:10,1141.50,1141.75,1141.25,1141.50,140,30
11/15/2005,06:11,1141.50,1141.50,1141.25,1141.25,0,6
11/15/2005,06:12,1141.50,1141.50,1141.50,1141.50,3,0
11/15/2005,06:13,1141.25,1141.25,1141.25,1141.25,0,5
11/15/2005,06:14,1141.50,1141.50,1141.25,1141.50,15,15
11/15/2005,06:15,1141.50,1141.50,1141.25,1141.50,42,5
11/15/2005,06:16,1141.50,1141.50,1141.25,1141.25,30,4
11/15/2005,06:17,1141.50,1141.50,1141.50,1141.50,1,0
11/15/2005,06:18,1141.25,1141.25,1141.00,1141.25,2,107
11/15/2005,06:19,1141.25,1141.25,1141.25,1141.25,22,0
11/15/2005,06:20,1141.25,1141.25,1141.25,1141.25,4,0
11/15/2005,06:21,1141.25,1141.25,1141.25,1141.25,5,0
11/15/2005,06:22,1141.50,1141.50,1141.50,1141.50,4,0
11/15/2005,06:23,1141.25,1141.25,1141.25,1141.25,0,71
11/15/2005,06:24,1141.25,1141.25,1141.00,1141.00,0,30
11/15/2005,06:26,1141.00,1141.25,1141.00,1141.25,80,54
11/15/2005,06:27,1141.25,1141.50,1141.25,1141.50,100,0
11/15/2005,06:28,1141.75,1141.75,1141.50,1141.50,1,14
11/15/2005,06:29,1141.50,1141.75,1141.50,1141.50,3,37
11/15/2005,06:30,1141.50,1141.50,1141.25,1141.50,1,5
11/15/2005,06:31,1141.25,1141.25,1141.25,1141.25,0,21
11/15/2005,06:32,1141.25,1141.50,1141.25,1141.25,2,21
11/15/2005,06:33,1141.50,1141.50,1141.25,1141.25,130,4
11/15/2005,06:35,1141.25,1141.50,1141.25,1141.25,7,6
11/15/2005,06:36,1141.25,1141.25,1141.25,1141.25,0,4
11/15/2005,06:38,1141.25,1141.25,1141.25,1141.25,0,5
11/15/2005,06:39,1141.25,1141.25,1141.25,1141.25,0,4
11/15/2005,06:40,1141.50,1141.50,1141.50,1141.50,25,0
11/15/2005,06:41,1141.50,1141.50,1141.25,1141.25,25,5
11/15/2005,06:42,1141.50,1141.50,1141.25,1141.50,59,4
11/15/2005,06:43,1141.50,1141.50,1141.25,1141.50,97,4
11/15/2005,06:44,1141.50,1141.50,1141.50,1141.50,11,0
11/15/2005,06:45,1141.50,1141.50,1141.50,1141.50,42,0
11/15/2005,06:46,1141.50,1141.50,1141.25,1141.50,15,4
11/15/2005,06:47,1141.50,1141.50,1141.25,1141.50,41,5
11/15/2005,06:48,1141.50,1141.50,1141.50,1141.50,35,0
11/15/2005,06:49,1141.50,1141.50,1141.25,1141.50,85,4
11/15/2005,06:50,1141.50,1141.75,1141.50,1141.75,25,0
11/15/2005,06:51,1141.50,1141.50,1141.50,1141.50,0,59
11/15/2005,06:52,1141.50,1141.50,1141.50,1141.50,0,4
11/15/2005,06:53,1141.75,1141.75,1141.50,1141.50,7,26
11/15/2005,06:54,1141.50,1141.75,1141.50,1141.75,45,216
11/15/2005,06:55,1141.75,1141.75,1141.50,1141.50,10,4
11/15/2005,06:56,1141.50,1141.50,1141.50,1141.50,0,10
11/15/2005,06:57,1141.75,1141.75,1141.50,1141.75,14,25
11/15/2005,06:58,1141.50,1141.75,1141.50,1141.50,4,144
11/15/2005,06:59,1141.50,1141.50,1141.25,1141.50,3,16
11/15/2005,07:01,1141.25,1141.25,1141.25,1141.25,0,5
11/15/2005,07:02,1141.50,1141.50,1141.25,1141.25,4,4
11/15/2005,07:03,1141.50,1141.50,1141.50,1141.50,10,0
11/15/2005,07:04,1141.50,1141.50,1141.25,1141.50,20,5
11/15/2005,07:05,1141.50,1141.50,1141.25,1141.50,135,4
11/15/2005,07:06,1141.50,1141.50,1141.50,1141.50,7,0
11/15/2005,07:07,1141.25,1141.50,1141.25,1141.50,1,12
11/15/2005,07:08,1141.25,1141.75,1141.25,1141.50,240,16
11/15/2005,07:09,1141.75,1141.75,1141.75,1141.75,132,0
11/15/2005,07:10,1141.50,1141.75,1141.50,1141.75,114,6
11/15/2005,07:11,1141.75,1141.75,1141.50,1141.75,153,145
11/15/2005,07:12,1141.75,1141.75,1141.50,1141.50,15,61
11/15/2005,07:13,1141.50,1141.50,1141.50,1141.50,0,8
11/15/2005,07:14,1141.50,1141.50,1141.50,1141.50,0,74
11/15/2005,07:15,1141.50,1141.50,1141.25,1141.25,6,16
11/15/2005,07:16,1141.25,1141.25,1141.25,1141.25,0,159
11/15/2005,07:17,1141.50,1141.50,1141.25,1141.25,102,32
11/15/2005,07:18,1141.25,1141.50,1141.25,1141.50,10,11
11/15/2005,07:19,1141.50,1141.50,1141.25,1141.50,10,4
11/15/2005,07:20,1141.25,1141.50,1141.25,1141.25,73,10
11/15/2005,07:21,1141.50,1141.75,1141.50,1141.50,89,39
11/15/2005,07:22,1141.50,1141.50,1141.50,1141.50,0,77
11/15/2005,07:23,1141.75,1141.75,1141.50,1141.75,7,2
11/15/2005,07:24,1141.50,1141.75,1141.50,1141.75,20,5
11/15/2005,07:25,1141.75,1141.75,1141.75,1141.75,43,0
11/15/2005,07:26,1141.75,1141.75,1141.50,1141.50,10,4
11/15/2005,07:27,1141.75,1141.75,1141.50,1141.75,317,12
11/15/2005,07:28,1141.75,1141.75,1141.50,1141.75,55,38
11/15/2005,07:29,1141.75,1141.75,1141.50,1141.50,155,84
11/15/2005,07:30,1141.75,1141.75,1141.50,1141.50,88,232
11/15/2005,07:31,1141.75,1143.25,1141.50,1143.25,3964,2129
11/15/2005,07:32,1143.25,1143.25,1142.50,1143.25,1275,1530
11/15/2005,07:33,1143.25,1143.75,1143.00,1143.75,1408,313
11/15/2005,07:34,1143.75,1144.00,1143.50,1143.75,1855,160
11/15/2005,07:35,1143.75,1144.00,1143.25,1143.50,528,802
11/15/2005,07:36,1143.50,1143.75,1143.50,1143.75,74,199
11/15/2005,07:37,1143.50,1143.75,1143.25,1143.25,117,319
11/15/2005,07:38,1143.25,1143.50,1143.00,1143.25,268,620
11/15/2005,07:39,1143.25,1143.50,1143.25,1143.25,286,838
11/15/2005,07:40,1143.50,1143.50,1143.00,1143.50,169,87
11/15/2005,07:41,1143.50,1143.50,1143.25,1143.25,48,17
11/15/2005,07:42,1143.50,1143.50,1143.25,1143.25,2,9
11/15/2005,07:43,1143.50,1143.75,1143.25,1143.50,461,189
11/15/2005,07:44,1143.50,1143.50,1143.25,1143.25,1,3
11/15/2005,07:45,1143.25,1143.50,1142.75,1143.00,143,1843
11/15/2005,07:46,1142.75,1142.75,1142.25,1142.50,207,1687
11/15/2005,07:47,1142.50,1142.75,1142.25,1142.25,880,333
11/15/2005,07:48,1142.25,1142.50,1142.25,1142.50,610,52
11/15/2005,07:49,1142.50,1142.75,1142.25,1142.50,695,165
11/15/2005,07:50,1142.50,1142.50,1142.50,1142.50,0,279
11/15/2005,07:51,1142.50,1142.50,1142.50,1142.50,0,243
11/15/2005,07:52,1142.50,1142.50,1142.00,1142.00,99,695
11/15/2005,07:53,1142.25,1142.25,1142.00,1142.25,4,9
11/15/2005,07:54,1142.25,1142.50,1142.25,1142.25,174,144
11/15/2005,07:55,1142.25,1142.50,1142.25,1142.50,8,9
11/15/2005,07:56,1142.50,1142.50,1142.25,1142.25,18,6
11/15/2005,07:57,1142.50,1142.50,1142.25,1142.50,29,27
11/15/2005,07:58,1142.50,1142.50,1142.25,1142.25,6,30
11/15/2005,07:59,1142.25,1142.50,1142.25,1142.25,1,19
11/15/2005,08:00,1142.50,1142.50,1142.25,1142.50,256,20
11/15/2005,08:01,1142.50,1142.50,1142.25,1142.25,125,108
11/15/2005,08:02,1142.25,1142.25,1142.00,1142.25,144,167
11/15/2005,08:03,1142.25,1142.25,1142.25,1142.25,22,0
11/15/2005,08:04,1142.25,1142.50,1142.00,1142.25,98,21
11/15/2005,08:05,1142.25,1142.50,1142.25,1142.25,3,57
11/15/2005,08:06,1142.50,1142.50,1142.25,1142.50,51,2
11/15/2005,08:07,1142.50,1142.50,1142.25,1142.50,6,180
11/15/2005,08:08,1142.25,1142.50,1142.25,1142.50,1,4
11/15/2005,08:09,1142.25,1142.50,1142.25,1142.50,3,65
11/15/2005,08:10,1142.50,1142.50,1142.50,1142.50,21,0
11/15/2005,08:11,1142.50,1142.50,1142.00,1142.00,58,280
11/15/2005,08:12,1142.25,1142.25,1142.25,1142.25,113,0
11/15/2005,08:13,1142.25,1142.50,1142.25,1142.25,346,134
11/15/2005,08:14,1142.25,1142.50,1142.25,1142.25,2,3
11/15/2005,08:15,1142.25,1142.25,1142.25,1142.25,0,123
11/15/2005,08:16,1142.50,1142.50,1142.25,1142.25,78,37
11/15/2005,08:17,1142.50,1142.50,1142.25,1142.25,6,1
11/15/2005,08:19,1142.25,1142.50,1142.25,1142.50,12,2
11/15/2005,08:20,1142.50,1142.50,1142.25,1142.50,106,7
11/15/2005,08:21,1142.25,1142.50,1142.25,1142.50,7,33
11/15/2005,08:22,1142.50,1142.50,1142.50,1142.50,9,0
11/15/2005,08:23,1142.50,1142.50,1142.25,1142.50,28,1
11/15/2005,08:24,1142.50,1142.50,1142.25,1142.25,11,1
11/15/2005,08:25,1142.50,1142.50,1142.25,1142.50,99,3
11/15/2005,08:26,1142.50,1142.50,1142.00,1142.00,34,261
11/15/2005,08:27,1142.25,1142.25,1142.00,1142.25,43,240
11/15/2005,08:28,1142.00,1142.25,1142.00,1142.25,105,672
11/15/2005,08:29,1142.00,1142.25,1142.00,1142.25,332,148
11/15/2005,08:30,1142.25,1143.00,1142.25,1142.75,1465,266
11/15/2005,08:31,1142.50,1143.25,1142.50,1143.00,1940,2112
11/15/2005,08:32,1143.00,1143.25,1142.75,1143.25,2787,1249
11/15/2005,08:33,1143.50,1143.50,1143.00,1143.25,213,2027
11/15/2005,08:34,1143.00,1143.25,1142.50,1142.50,809,2296
11/15/2005,08:35,1142.75,1143.00,1142.50,1143.00,1241,933
11/15/2005,08:36,1142.75,1143.00,1142.50,1143.00,1449,671
11/15/2005,08:37,1143.00,1143.25,1142.75,1143.00,1124,662
11/15/2005,08:38,1143.00,1143.25,1142.50,1142.75,551,706
11/15/2005,08:39,1142.75,1143.00,1142.25,1143.00,1463,1337
11/15/2005,08:40,1142.75,1143.00,1142.50,1142.75,745,934
11/15/2005,08:41,1142.75,1143.00,1142.50,1143.00,1309,674
11/15/2005,08:42,1143.00,1143.00,1142.25,1142.25,225,1404
11/15/2005,08:43,1142.25,1142.50,1141.75,1141.75,104,2936
11/15/2005,08:44,1142.00,1142.00,1141.00,1141.00,1443,4749
11/15/2005,08:45,1141.00,1141.50,1141.00,1141.00,2111,3010
11/15/2005,08:46,1141.25,1141.25,1140.75,1141.00,2903,3304
11/15/2005,08:47,1141.00,1141.25,1140.50,1140.50,165,3348
11/15/2005,08:48,1140.50,1140.75,1140.25,1140.75,1635,4786
11/15/2005,08:49,1140.75,1141.25,1140.25,1141.25,4911,1111
11/15/2005,08:50,1141.25,1141.50,1140.75,1141.00,1900,3477
11/15/2005,08:51,1141.00,1141.25,1140.50,1140.75,770,1064
11/15/2005,08:52,1140.75,1140.75,1140.00,1140.25,518,1602
11/15/2005,08:53,1140.25,1140.50,1140.00,1140.25,1196,1199
11/15/2005,08:54,1140.00,1140.50,1140.00,1140.50,1746,44
11/15/2005,08:55,1140.50,1141.00,1140.25,1140.75,2060,1152
11/15/2005,08:56,1141.00,1141.00,1140.25,1140.50,594,1950
11/15/2005,08:57,1140.50,1140.75,1140.25,1140.50,1210,1789
11/15/2005,08:58,1140.75,1140.75,1140.25,1140.50,273,597
11/15/2005,08:59,1140.50,1141.00,1140.25,1140.75,2853,594
11/15/2005,09:00,1140.75,1141.25,1140.50,1140.50,1122,1097
11/15/2005,09:01,1140.50,1140.75,1140.25,1140.50,1420,646
11/15/2005,09:02,1140.75,1140.75,1140.25,1140.75,988,1633
11/15/2005,09:03,1140.75,1141.50,1140.50,1141.50,4570,333
11/15/2005,09:04,1141.50,1141.75,1141.25,1141.50,2524,2639
11/15/2005,09:05,1141.25,1141.75,1141.00,1141.50,1178,348
11/15/2005,09:06,1141.50,1141.75,1141.25,1141.25,333,1273
11/15/2005,09:07,1141.25,1141.50,1141.25,1141.50,1133,985
11/15/2005,09:08,1141.50,1141.75,1141.25,1141.50,2151,1408
11/15/2005,09:09,1141.25,1142.25,1141.25,1142.00,2373,1126
11/15/2005,09:10,1142.00,1142.00,1141.00,1141.25,401,1776
11/15/2005,09:11,1141.25,1141.50,1141.00,1141.50,674,392
11/15/2005,09:12,1141.25,1141.75,1141.00,1141.50,797,492
11/15/2005,09:13,1141.50,1141.75,1141.50,1141.75,891,680
11/15/2005,09:14,1141.75,1141.75,1141.00,1141.50,606,1002
11/15/2005,09:15,1141.50,1141.50,1141.00,1141.00,165,418
11/15/2005,09:16,1141.00,1141.25,1140.50,1141.00,946,3557
11/15/2005,09:17,1140.75,1141.00,1140.50,1141.00,1217,1151
11/15/2005,09:18,1141.00,1141.25,1140.50,1140.75,1246,446
11/15/2005,09:19,1140.75,1141.00,1140.00,1140.50,1523,1921
11/15/2005,09:20,1140.50,1140.75,1140.25,1140.25,849,1001
11/15/2005,09:21,1140.50,1141.00,1140.25,1141.00,1604,576
11/15/2005,09:22,1141.00,1141.50,1140.75,1141.50,2764,847
11/15/2005,09:23,1141.50,1142.25,1141.25,1142.00,4616,1112
11/15/2005,09:24,1142.00,1142.75,1141.75,1142.50,2899,2546
11/15/2005,09:25,1142.50,1142.75,1141.75,1141.75,325,1853
11/15/2005,09:26,1141.75,1142.25,1141.75,1141.75,1644,785
11/15/2005,09:27,1141.75,1142.00,1141.75,1142.00,299,61
11/15/2005,09:28,1141.75,1142.50,1141.75,1142.00,990,458
11/15/2005,09:29,1142.25,1142.50,1141.75,1142.25,789,750
11/15/2005,09:30,1142.25,1142.75,1141.50,1142.00,3539,2110
11/15/2005,09:31,1142.00,1142.25,1141.50,1142.00,1575,1678
11/15/2005,09:32,1142.00,1142.25,1142.00,1142.00,437,447
11/15/2005,09:33,1141.75,1142.00,1141.25,1141.50,1235,3617
11/15/2005,09:34,1141.50,1141.75,1141.50,1141.75,333,632
11/15/2005,09:35,1141.75,1143.50,1141.50,1143.50,7868,1437
11/15/2005,09:36,1143.50,1143.75,1142.75,1143.00,2259,2580
11/15/2005,09:37,1143.00,1143.25,1142.75,1143.00,982,821
11/15/2005,09:38,1143.00,1143.50,1142.75,1143.25,1498,587
11/15/2005,09:39,1143.00,1143.25,1142.50,1142.50,249,2145
11/15/2005,09:40,1142.50,1142.75,1142.25,1142.50,357,1148
11/15/2005,09:41,1142.50,1143.00,1142.50,1142.75,601,297
11/15/2005,09:42,1142.50,1143.25,1142.50,1143.00,1678,1093
11/15/2005,09:43,1143.00,1143.25,1142.50,1142.75,344,415
11/15/2005,09:44,1142.75,1143.25,1142.75,1143.25,1265,54
11/15/2005,09:45,1143.25,1143.50,1143.00,1143.50,1295,753
11/15/2005,09:46,1143.25,1143.50,1143.00,1143.25,596,272
11/15/2005,09:47,1143.25,1144.25,1143.25,1144.00,5714,1526
11/15/2005,09:48,1143.75,1144.50,1143.50,1143.50,2511,2710
11/15/2005,09:49,1143.75,1144.25,1143.50,1144.00,2312,479
11/15/2005,09:50,1144.00,1144.25,1143.75,1143.75,1210,581
11/15/2005,09:51,1144.00,1144.25,1143.75,1144.00,626,1360
11/15/2005,09:52,1143.75,1144.25,1143.50,1144.00,1714,996
11/15/2005,09:53,1144.00,1144.75,1144.00,1144.75,4270,417
11/15/2005,09:54,1144.75,1145.50,1144.50,1144.75,3440,3599
11/15/2005,09:55,1145.00,1146.00,1144.75,1145.50,5547,3726
11/15/2005,09:56,1145.50,1145.75,1145.25,1145.50,1175,969
11/15/2005,09:57,1145.50,1145.75,1145.25,1145.25,1798,809
11/15/2005,09:58,1145.50,1145.50,1144.75,1144.75,43,2533
11/15/2005,09:59,1145.00,1145.00,1144.50,1144.50,190,2148
11/15/2005,10:00,1144.50,1145.00,1144.25,1144.50,1857,1883
11/15/2005,10:01,1144.75,1144.75,1144.50,1144.75,149,222
11/15/2005,10:02,1144.50,1144.75,1144.50,1144.50,192,1241
11/15/2005,10:03,1144.50,1144.75,1144.50,1144.50,52,295
11/15/2005,10:04,1144.50,1144.75,1144.50,1144.75,27,38
11/15/2005,10:05,1144.75,1145.00,1144.50,1144.50,1236,827
11/15/2005,10:06,1144.75,1144.75,1144.50,1144.75,637,7
11/15/2005,10:07,1144.75,1144.75,1144.50,1144.50,247,958
11/15/2005,10:08,1144.50,1145.00,1144.25,1144.75,1137,361
11/15/2005,10:09,1144.75,1145.00,1144.25,1144.75,798,827
11/15/2005,10:10,1145.00,1145.00,1144.00,1144.00,801,2731
11/15/2005,10:11,1144.25,1144.50,1143.75,1144.25,1663,1230
11/15/2005,10:12,1144.25,1144.50,1144.00,1144.00,92,1327
11/15/2005,10:13,1144.00,1144.25,1143.50,1143.75,1040,1888
11/15/2005,10:14,1143.75,1144.00,1143.50,1144.00,515,524
11/15/2005,10:15,1143.75,1144.25,1143.75,1144.25,945,1140
11/15/2005,10:16,1144.00,1144.25,1144.00,1144.25,392,16
11/15/2005,10:17,1144.25,1144.50,1144.00,1144.25,462,231
11/15/2005,10:18,1144.25,1144.75,1144.25,1144.75,1008,28
11/15/2005,10:19,1144.75,1144.75,1144.50,1144.75,293,128
11/15/2005,10:20,1144.75,1145.00,1144.50,1144.50,457,714
11/15/2005,10:21,1144.50,1145.00,1144.25,1144.75,1086,265
11/15/2005,10:22,1145.00,1145.00,1144.50,1145.00,609,438
11/15/2005,10:23,1144.75,1145.25,1144.75,1144.75,1056,536
11/15/2005,10:24,1144.75,1144.75,1144.50,1144.50,65,150
11/15/2005,10:25,1144.75,1144.75,1144.25,1144.50,26,467
11/15/2005,10:26,1144.25,1144.75,1144.25,1144.50,374,18
11/15/2005,10:27,1144.50,1144.75,1144.50,1144.75,506,17
11/15/2005,10:28,1144.75,1145.25,1144.50,1144.75,1230,237
11/15/2005,10:29,1144.75,1145.25,1144.75,1145.00,208,325
11/15/2005,10:30,1145.00,1145.50,1144.75,1144.75,1056,1227
11/15/2005,10:31,1144.75,1145.00,1144.50,1144.50,49,744
11/15/2005,10:32,1144.50,1144.50,1143.75,1144.00,620,2654
11/15/2005,10:33,1144.00,1145.25,1144.00,1145.00,3242,144
11/15/2005,10:34,1145.00,1145.25,1144.50,1144.50,18,2375
11/15/2005,10:35,1144.50,1145.00,1144.50,1144.75,370,103
11/15/2005,10:36,1144.75,1144.75,1144.50,1144.75,125,4
11/15/2005,10:37,1144.50,1144.75,1144.50,1144.75,25,153
11/15/2005,10:38,1144.50,1144.75,1144.50,1144.50,55,49
11/15/2005,10:39,1144.75,1144.75,1144.25,1144.50,82,361
11/15/2005,10:40,1144.50,1144.50,1144.25,1144.50,277,70
11/15/2005,10:41,1144.25,1144.50,1144.00,1144.25,305,715
11/15/2005,10:42,1144.25,1144.50,1144.25,1144.25,72,146
11/15/2005,10:43,1144.25,1145.00,1144.25,1144.75,1078,199
11/15/2005,10:44,1144.75,1145.00,1144.50,1144.50,327,494
11/15/2005,10:45,1144.75,1144.75,1144.25,1144.25,310,1260
11/15/2005,10:46,1144.25,1144.50,1144.00,1144.25,367,1403
11/15/2005,10:47,1144.25,1144.50,1144.00,1144.25,577,841
11/15/2005,10:48,1144.50,1144.50,1144.25,1144.50,168,18
11/15/2005,10:49,1144.50,1144.75,1144.25,1144.50,699,614
11/15/2005,10:50,1144.50,1144.50,1144.25,1144.50,15,83
11/15/2005,10:51,1144.25,1144.50,1144.25,1144.25,11,37
11/15/2005,10:52,1144.50,1144.75,1144.25,1144.75,620,22
11/15/2005,10:53,1144.50,1144.75,1144.25,1144.50,71,380
11/15/2005,10:54,1144.50,1144.50,1144.25,1144.50,185,3
11/15/2005,10:55,1144.50,1144.75,1144.50,1144.50,565,44
11/15/2005,10:56,1144.75,1145.25,1144.50,1145.25,1730,816
11/15/2005,10:57,1145.25,1145.50,1145.00,1145.25,1970,708
11/15/2005,10:58,1145.00,1145.75,1145.00,1145.75,1230,260
11/15/2005,10:59,1145.75,1145.75,1145.25,1145.75,2584,235
11/15/2005,11:00,1145.75,1146.00,1145.50,1145.75,2136,773
11/15/2005,11:01,1145.75,1146.50,1145.50,1146.50,5261,2708
11/15/2005,11:02,1146.25,1146.50,1146.00,1146.00,1054,1488
11/15/2005,11:03,1146.25,1146.50,1146.00,1146.25,1085,803
11/15/2005,11:04,1146.00,1146.25,1145.75,1145.75,52,2068
11/15/2005,11:05,1145.75,1146.00,1145.50,1145.75,651,1414
11/15/2005,11:06,1146.00,1146.00,1145.25,1145.50,654,1456
11/15/2005,11:07,1145.75,1145.75,1145.50,1145.75,510,17
11/15/2005,11:08,1145.50,1146.00,1145.50,1145.75,254,204
11/15/2005,11:09,1145.50,1146.00,1145.50,1145.75,631,130
11/15/2005,11:10,1145.75,1146.25,1145.50,1145.75,717,571
11/15/2005,11:11,1145.75,1145.75,1145.50,1145.50,542,43
11/15/2005,11:12,1145.75,1145.75,1145.50,1145.75,69,117
11/15/2005,11:13,1145.75,1146.25,1145.50,1146.00,1435,108
11/15/2005,11:14,1146.00,1146.50,1145.75,1146.25,1469,370
11/15/2005,11:15,1146.25,1146.75,1146.00,1146.50,2892,882
11/15/2005,11:16,1146.25,1146.75,1146.25,1146.75,3106,681
11/15/2005,11:17,1146.75,1147.50,1146.50,1147.25,5580,3706
11/15/2005,11:18,1147.25,1147.75,1147.00,1147.50,3449,1125
11/15/2005,11:19,1147.50,1147.75,1147.25,1147.50,1632,2147
11/15/2005,11:20,1147.75,1148.00,1147.50,1147.75,1473,2366
11/15/2005,11:21,1147.75,1147.75,1147.00,1147.50,708,2198
11/15/2005,11:22,1147.25,1147.50,1147.25,1147.50,933,361
11/15/2005,11:23,1147.25,1147.50,1147.00,1147.00,131,1053
11/15/2005,11:24,1147.00,1147.25,1146.75,1147.00,789,2622
11/15/2005,11:25,1147.00,1147.25,1146.75,1147.00,1031,879
11/15/2005,11:26,1147.00,1147.00,1146.75,1147.00,341,295
11/15/2005,11:27,1146.75,1147.00,1146.50,1146.75,414,1544
11/15/2005,11:28,1146.75,1147.00,1146.50,1146.75,929,754
11/15/2005,11:29,1147.00,1147.00,1146.75,1147.00,490,848
11/15/2005,11:30,1146.75,1147.00,1146.50,1146.75,163,1071
11/15/2005,11:31,1147.00,1147.25,1146.75,1147.00,1805,254
11/15/2005,11:32,1147.00,1147.00,1146.75,1147.00,40,17
11/15/2005,11:33,1147.00,1147.00,1146.75,1147.00,220,129
11/15/2005,11:34,1147.00,1147.00,1146.75,1146.75,16,7
11/15/2005,11:35,1146.75,1147.00,1146.50,1146.75,118,774
11/15/2005,11:36,1146.50,1146.75,1146.50,1146.75,482,19
11/15/2005,11:37,1146.50,1146.75,1146.50,1146.50,197,200
11/15/2005,11:38,1146.50,1147.00,1146.50,1147.00,92,100
11/15/2005,11:39,1147.00,1147.00,1146.75,1147.00,103,41
11/15/2005,11:40,1146.75,1146.75,1146.25,1146.50,418,1238
11/15/2005,11:41,1146.50,1146.75,1146.50,1146.50,17,76
11/15/2005,11:42,1146.75,1146.75,1146.25,1146.50,13,440
11/15/2005,11:43,1146.50,1146.50,1146.25,1146.50,268,508
11/15/2005,11:44,1146.50,1146.50,1146.25,1146.25,74,729
11/15/2005,11:45,1146.25,1146.50,1146.00,1146.50,682,741
11/15/2005,11:46,1146.25,1146.50,1146.00,1146.25,154,256
11/15/2005,11:47,1146.25,1146.50,1146.25,1146.25,26,18
11/15/2005,11:48,1146.50,1146.75,1146.25,1146.50,361,209
11/15/2005,11:49,1146.50,1146.75,1146.25,1146.50,71,174
11/15/2005,11:50,1146.50,1146.50,1146.25,1146.50,13,2083
11/15/2005,11:51,1146.25,1146.50,1146.25,1146.50,25,11
11/15/2005,11:52,1146.25,1146.50,1146.00,1146.25,92,777
11/15/2005,11:53,1146.50,1146.50,1146.25,1146.50,34,73
11/15/2005,11:54,1146.25,1147.00,1146.25,1146.75,1260,204
11/15/2005,11:55,1146.75,1146.75,1146.50,1146.75,906,222
11/15/2005,11:56,1146.75,1146.75,1146.50,1146.50,175,18
11/15/2005,11:57,1146.75,1146.75,1146.50,1146.50,147,337
11/15/2005,11:58,1146.25,1146.50,1146.00,1146.25,141,414
11/15/2005,11:59,1146.25,1147.00,1146.25,1147.00,1613,37
11/15/2005,12:00,1146.75,1147.00,1146.75,1147.00,882,18
11/15/2005,12:01,1147.25,1147.50,1146.75,1147.25,1621,1156
11/15/2005,12:02,1147.25,1147.25,1147.00,1147.00,108,775
11/15/2005,12:03,1147.00,1147.25,1147.00,1147.00,49,658
11/15/2005,12:04,1146.75,1147.00,1146.50,1146.50,97,875
11/15/2005,12:05,1146.75,1147.00,1146.25,1146.25,862,432
11/15/2005,12:06,1146.25,1146.75,1146.25,1146.50,205,215
11/15/2005,12:07,1146.50,1146.75,1146.25,1146.50,107,381
11/15/2005,12:08,1146.25,1146.50,1146.00,1146.00,133,446
11/15/2005,12:09,1146.00,1146.25,1146.00,1146.00,58,247
11/15/2005,12:10,1146.25,1146.25,1146.00,1146.25,59,117
11/15/2005,12:11,1146.00,1146.25,1146.00,1146.25,190,90
11/15/2005,12:12,1146.00,1146.25,1145.75,1145.75,139,1349
11/15/2005,12:13,1146.00,1146.00,1145.75,1146.00,108,196
11/15/2005,12:14,1145.75,1146.00,1145.75,1146.00,26,139
11/15/2005,12:15,1146.00,1146.00,1145.75,1146.00,28,197
11/15/2005,12:16,1145.75,1146.00,1145.75,1146.00,57,64
11/15/2005,12:17,1146.00,1146.25,1145.75,1146.00,886,443
11/15/2005,12:18,1146.00,1146.25,1146.00,1146.25,3,35
11/15/2005,12:19,1146.00,1146.75,1146.00,1146.50,1719,34
11/15/2005,12:20,1146.75,1147.00,1146.50,1146.75,333,528
11/15/2005,12:21,1146.50,1146.75,1146.00,1146.25,293,511
11/15/2005,12:22,1146.25,1146.50,1146.00,1146.00,63,555
11/15/2005,12:23,1146.25,1146.25,1146.00,1146.00,15,221
11/15/2005,12:24,1146.00,1146.00,1146.00,1146.00,0,580
11/15/2005,12:25,1146.25,1146.50,1146.00,1146.25,218,300
11/15/2005,12:26,1146.00,1146.25,1145.75,1146.00,398,433
11/15/2005,12:27,1146.00,1146.00,1145.75,1146.00,597,19
11/15/2005,12:28,1145.75,1146.25,1145.75,1146.00,460,178
11/15/2005,12:29,1145.75,1146.00,1145.25,1145.50,1509,2831
11/15/2005,12:30,1145.50,1145.75,1145.25,1145.75,826,409
11/15/2005,12:31,1145.50,1146.00,1145.25,1145.50,883,2043
11/15/2005,12:32,1145.50,1146.00,1145.25,1145.50,662,762
11/15/2005,12:33,1145.50,1145.50,1145.00,1145.25,368,3137
11/15/2005,12:34,1145.25,1145.50,1145.00,1145.50,382,77
11/15/2005,12:35,1145.25,1145.50,1145.25,1145.25,23,95
11/15/2005,12:36,1145.25,1145.50,1145.00,1145.25,282,737
11/15/2005,12:37,1145.50,1145.50,1145.25,1145.50,74,171
11/15/2005,12:38,1145.25,1145.50,1144.50,1144.50,23,4016
11/15/2005,12:39,1144.50,1145.00,1144.50,1144.75,1295,348
11/15/2005,12:40,1144.75,1145.00,1144.50,1144.75,600,950
11/15/2005,12:41,1144.75,1145.00,1144.00,1144.25,602,2631
11/15/2005,12:42,1144.50,1144.50,1144.00,1144.25,1344,2598
11/15/2005,12:43,1144.00,1144.00,1143.00,1143.50,873,4612
11/15/2005,12:44,1143.50,1143.50,1143.00,1143.50,1156,1877
11/15/2005,12:45,1143.50,1143.75,1143.25,1143.25,1056,933
11/15/2005,12:46,1143.25,1143.25,1142.50,1142.75,1286,2867
11/15/2005,12:47,1142.75,1143.25,1142.50,1143.25,1137,714
11/15/2005,12:48,1143.25,1143.25,1142.75,1142.75,790,1181
11/15/2005,12:49,1143.00,1143.25,1142.75,1143.25,813,104
11/15/2005,12:50,1143.25,1143.25,1143.00,1143.25,568,52
11/15/2005,12:51,1143.25,1143.25,1142.50,1143.00,1374,1338
11/15/2005,12:52,1143.00,1143.25,1142.75,1143.00,881,1285
11/15/2005,12:53,1143.00,1143.25,1142.50,1143.25,590,441
11/15/2005,12:54,1143.25,1143.25,1143.00,1143.00,398,20
11/15/2005,12:55,1143.00,1143.25,1143.00,1143.00,44,71
11/15/2005,12:56,1143.00,1143.00,1141.50,1142.00,1882,5558
11/15/2005,12:57,1142.00,1142.25,1141.25,1141.75,1930,3890
11/15/2005,12:58,1141.75,1142.25,1141.75,1142.25,989,789
11/15/2005,12:59,1142.00,1142.50,1142.00,1142.25,885,1489
11/15/2005,13:00,1142.25,1142.50,1142.00,1142.25,314,350
11/15/2005,13:01,1142.00,1142.25,1140.75,1141.25,3940,6217
11/15/2005,13:02,1141.00,1141.25,1140.50,1141.00,1892,2735
11/15/2005,13:03,1141.00,1141.50,1140.50,1141.25,1558,1720
11/15/2005,13:04,1141.00,1141.50,1141.00,1141.50,1288,776
11/15/2005,13:05,1141.25,1141.50,1141.00,1141.25,263,1005
11/15/2005,13:06,1141.25,1141.50,1141.00,1141.25,397,768
11/15/2005,13:07,1141.25,1141.50,1141.00,1141.25,391,365
11/15/2005,13:08,1141.25,1141.25,1140.50,1140.75,1023,1793
11/15/2005,13:09,1141.00,1141.00,1140.50,1141.00,1753,796
11/15/2005,13:10,1141.25,1141.25,1139.75,1139.75,2778,9452
11/15/2005,13:11,1139.75,1140.50,1139.75,1140.50,2125,1576
11/15/2005,13:12,1140.50,1140.75,1140.25,1140.50,1597,1076
11/15/2005,13:13,1140.50,1140.75,1139.50,1139.75,1721,3346
11/15/2005,13:14,1139.75,1140.00,1138.50,1138.75,4241,7755
11/15/2005,13:15,1138.75,1139.25,1138.50,1139.00,2250,2061
11/15/2005,13:16,1138.75,1139.25,1138.50,1138.75,1084,1434
11/15/2005,13:17,1138.50,1139.50,1138.25,1139.50,3091,3042
11/15/2005,13:18,1139.50,1139.50,1139.00,1139.00,1232,820
11/15/2005,13:19,1139.25,1139.75,1139.00,1139.50,1937,2393
11/15/2005,13:20,1139.50,1139.75,1139.25,1139.75,685,820
11/15/2005,13:21,1139.75,1140.25,1139.75,1139.75,1798,1388
11/15/2005,13:22,1140.00,1140.50,1139.75,1140.50,2871,247
11/15/2005,13:23,1140.50,1140.50,1139.75,1140.00,864,1413
11/15/2005,13:24,1140.00,1140.25,1139.75,1140.00,611,760
11/15/2005,13:25,1139.75,1140.00,1139.25,1139.75,1296,1851
11/15/2005,13:26,1139.75,1140.25,1139.75,1140.00,941,390
11/15/2005,13:27,1140.00,1140.00,1139.50,1139.75,193,936
11/15/2005,13:28,1139.75,1140.00,1139.50,1139.75,525,80
11/15/2005,13:29,1140.00,1140.25,1139.75,1140.00,578,502
11/15/2005,13:30,1140.00,1140.00,1139.50,1139.75,511,651
11/15/2005,13:31,1139.75,1140.00,1139.75,1139.75,121,721
11/15/2005,13:32,1139.75,1140.00,1139.25,1139.50,535,1494
11/15/2005,13:33,1139.75,1139.75,1139.25,1139.50,183,464
11/15/2005,13:34,1139.50,1139.50,1139.00,1139.50,1158,717
11/15/2005,13:35,1139.25,1139.75,1139.25,1139.75,1243,394
11/15/2005,13:36,1139.75,1140.00,1139.50,1139.75,689,312
11/15/2005,13:37,1139.75,1140.00,1139.50,1139.50,238,211
11/15/2005,13:38,1139.75,1140.25,1139.75,1140.00,1526,744
11/15/2005,13:39,1140.00,1140.25,1139.75,1140.00,322,567
11/15/2005,13:40,1139.75,1140.00,1139.50,1139.75,134,485
11/15/2005,13:41,1139.75,1140.00,1139.50,1139.75,22,249
11/15/2005,13:42,1140.00,1140.25,1139.75,1140.00,654,647
11/15/2005,13:43,1140.00,1140.25,1139.75,1139.75,640,685
11/15/2005,13:44,1139.75,1140.00,1139.25,1139.50,230,1376
11/15/2005,13:45,1139.50,1139.50,1138.50,1139.00,996,3284
11/15/2005,13:46,1139.00,1139.25,1138.75,1139.25,987,144
11/15/2005,13:47,1139.25,1139.25,1139.00,1139.25,377,125
11/15/2005,13:48,1139.25,1139.50,1138.75,1139.50,1178,455
11/15/2005,13:49,1139.25,1140.00,1139.25,1140.00,1437,237
11/15/2005,13:50,1140.00,1140.00,1139.25,1139.50,70,838
11/15/2005,13:51,1139.50,1139.75,1139.25,1139.50,239,355
11/15/2005,13:52,1139.50,1139.50,1138.75,1138.75,400,1745
11/15/2005,13:53,1138.75,1139.00,1137.75,1138.25,2155,6901
11/15/2005,13:54,1138.25,1138.50,1138.25,1138.25,106,402
11/15/2005,13:55,1138.50,1138.75,1138.25,1138.25,984,1135
11/15/2005,13:56,1138.25,1138.75,1138.00,1138.00,380,1003
11/15/2005,13:57,1138.25,1138.50,1137.75,1138.25,996,1187
11/15/2005,13:58,1138.25,1138.50,1137.25,1137.75,1695,3673
11/15/2005,13:59,1137.75,1138.00,1137.00,1137.00,1577,3866
11/15/2005,14:00,1137.25,1137.25,1136.50,1136.75,2025,4197
11/15/2005,14:01,1136.75,1136.75,1135.75,1136.00,3501,7794
11/15/2005,14:02,1136.00,1136.25,1135.50,1136.00,2284,3244
11/15/2005,14:03,1136.00,1136.25,1135.75,1136.25,951,791
11/15/2005,14:04,1136.25,1137.00,1136.25,1136.75,3594,1497
11/15/2005,14:05,1136.75,1137.00,1136.50,1136.50,1680,819
11/15/2005,14:06,1136.50,1137.25,1136.25,1137.00,2442,502
11/15/2005,14:07,1137.00,1137.25,1136.75,1136.75,482,587
11/15/2005,14:08,1136.75,1137.25,1136.75,1137.00,697,471
11/15/2005,14:09,1137.00,1137.00,1136.50,1137.00,775,714
11/15/2005,14:10,1136.75,1137.25,1136.50,1136.75,1222,436
11/15/2005,14:11,1136.75,1137.25,1136.75,1137.25,319,295
11/15/2005,14:12,1137.00,1137.50,1137.00,1137.00,1352,475
11/15/2005,14:13,1137.25,1137.50,1137.00,1137.50,507,151
11/15/2005,14:14,1137.25,1137.50,1137.00,1137.00,209,902
11/15/2005,14:15,1137.25,1137.50,1137.00,1137.50,695,146
11/15/2005,14:16,1137.25,1137.50,1137.25,1137.50,731,15
11/15/2005,14:17,1137.25,1137.75,1137.25,1137.50,209,858
11/15/2005,14:18,1137.25,1137.50,1137.00,1137.00,83,418
11/15/2005,14:19,1137.00,1137.25,1136.75,1137.25,456,1264
11/15/2005,14:20,1137.25,1137.25,1137.00,1137.00,36,96
11/15/2005,14:21,1137.00,1137.25,1136.75,1136.75,479,1061
11/15/2005,14:22,1136.75,1137.25,1136.75,1137.00,486,123
11/15/2005,14:23,1137.00,1137.25,1137.00,1137.25,63,99
11/15/2005,14:24,1137.00,1138.50,1137.00,1138.50,4045,2380
11/15/2005,14:25,1138.25,1138.75,1138.25,1138.25,1720,363
11/15/2005,14:26,1138.25,1138.75,1138.25,1138.50,1129,535
11/15/2005,14:27,1138.50,1138.50,1138.00,1138.25,232,1322
11/15/2005,14:28,1138.25,1138.25,1137.75,1138.00,123,950
11/15/2005,14:29,1138.00,1138.00,1137.00,1137.00,612,2410
11/15/2005,14:30,1137.00,1137.50,1137.00,1137.25,972,435
11/15/2005,14:31,1137.25,1137.75,1137.00,1137.75,1144,1228
11/15/2005,14:32,1137.50,1137.75,1137.25,1137.50,243,406
11/15/2005,14:33,1137.50,1138.00,1137.50,1137.75,369,203
11/15/2005,14:34,1138.00,1139.00,1137.75,1138.75,2797,575
11/15/2005,14:35,1138.75,1139.00,1138.50,1138.75,801,1835
11/15/2005,14:36,1138.75,1138.75,1138.00,1138.00,458,1477
11/15/2005,14:37,1138.25,1138.25,1138.00,1138.25,192,381
11/15/2005,14:38,1138.25,1138.75,1138.25,1138.50,453,160
11/15/2005,14:39,1138.50,1138.75,1138.50,1138.75,223,12
11/15/2005,14:40,1138.75,1138.75,1138.50,1138.50,157,588
11/15/2005,14:41,1138.50,1139.25,1138.50,1139.00,1393,590
11/15/2005,14:42,1139.00,1139.00,1138.00,1138.50,303,2323
11/15/2005,14:43,1138.25,1138.50,1137.75,1137.75,54,1344
11/15/2005,14:44,1137.75,1138.75,1137.75,1138.50,1408,152
11/15/2005,14:45,1138.50,1138.75,1138.25,1138.25,169,391
11/15/2005,14:46,1138.50,1138.75,1138.00,1138.25,786,729
11/15/2005,14:47,1138.25,1138.50,1138.25,1138.25,329,353
11/15/2005,14:48,1138.50,1138.50,1138.25,1138.50,270,59
11/15/2005,14:49,1138.50,1138.50,1138.25,1138.50,300,42
11/15/2005,14:50,1138.50,1138.50,1138.00,1138.00,488,517
11/15/2005,14:51,1138.25,1138.25,1138.00,1138.00,147,163
11/15/2005,14:52,1138.00,1138.25,1137.75,1138.00,326,1023
11/15/2005,14:53,1137.75,1138.25,1137.75,1138.00,468,481
11/15/2005,14:54,1138.00,1138.50,1137.75,1138.00,766,1383
11/15/2005,14:55,1138.00,1138.00,1137.25,1137.50,802,3046
11/15/2005,14:56,1137.50,1137.75,1137.25,1137.75,1034,307
11/15/2005,14:57,1137.75,1137.75,1137.50,1137.75,237,1295
11/15/2005,14:58,1137.75,1138.00,1137.50,1137.75,1086,858
11/15/2005,14:59,1137.75,1138.25,1137.75,1138.25,1273,1117
11/15/2005,15:00,1138.25,1138.75,1138.00,1138.75,3860,739
11/15/2005,15:01,1138.75,1139.50,1138.50,1139.25,4714,3623
11/15/2005,15:02,1139.25,1139.50,1138.50,1138.75,350,3134
11/15/2005,15:03,1139.00,1139.00,1138.50,1138.50,1989,1671
11/15/2005,15:04,1138.50,1139.00,1138.25,1138.75,1155,377
11/15/2005,15:05,1138.75,1139.00,1138.50,1138.75,153,578
11/15/2005,15:06,1138.75,1139.25,1138.75,1139.25,2274,440
11/15/2005,15:07,1139.25,1139.50,1139.00,1139.50,2183,275
11/15/2005,15:08,1139.25,1139.50,1138.75,1139.00,717,2809
11/15/2005,15:09,1139.00,1139.00,1138.75,1138.75,354,641
11/15/2005,15:10,1139.00,1139.25,1138.75,1139.00,712,240
11/15/2005,15:11,1139.25,1139.50,1139.00,1139.25,811,653
11/15/2005,15:12,1139.25,1139.50,1139.00,1139.25,44,379
11/15/2005,15:13,1139.00,1139.50,1139.00,1139.25,647,261
11/15/2005,15:14,1139.25,1140.25,1139.00,1139.75,4998,1376
11/15/2005,15:15,1140.00,1140.00,1139.25,1139.50,2888,3384
11/15/2005,15:16,1139.75,1139.75,1139.50,1139.75,11,16
11/15/2005,15:31,1139.50,1139.50,1139.25,1139.25,4,209
11/15/2005,15:32,1139.25,1139.25,1139.25,1139.25,0,58
11/15/2005,15:33,1139.50,1139.50,1139.25,1139.50,2,53
11/15/2005,15:34,1139.25,1139.50,1139.00,1139.25,97,300
11/15/2005,15:35,1139.25,1139.50,1139.00,1139.50,38,6
11/15/2005,15:36,1139.50,1139.50,1139.25,1139.50,3,14
11/15/2005,15:37,1139.50,1139.50,1139.25,1139.25,62,229
11/15/2005,15:38,1139.25,1139.50,1139.25,1139.50,2,2
11/15/2005,15:39,1139.25,1139.25,1139.25,1139.25,0,5
11/15/2005,15:40,1139.50,1139.50,1139.50,1139.50,5,0
11/15/2005,15:41,1139.50,1139.50,1139.50,1139.50,33,0
11/15/2005,15:42,1139.50,1139.50,1139.00,1139.00,5,229
11/15/2005,15:43,1139.25,1139.25,1139.00,1139.00,2,2
11/15/2005,15:44,1139.25,1139.25,1139.25,1139.25,38,0
11/15/2005,15:45,1139.25,1139.25,1139.25,1139.25,15,0
11/15/2005,15:46,1139.00,1139.25,1139.00,1139.25,35,1
11/15/2005,15:47,1139.50,1139.50,1139.25,1139.25,2,9
11/15/2005,15:48,1139.25,1139.25,1139.25,1139.25,0,41
11/15/2005,15:49,1139.25,1139.50,1139.25,1139.25,1,134
11/15/2005,15:50,1139.25,1139.25,1139.25,1139.25,0,105
11/15/2005,15:51,1139.25,1139.25,1139.25,1139.25,0,16
11/15/2005,15:53,1139.50,1139.50,1139.25,1139.25,1,11
11/15/2005,15:54,1139.25,1139.50,1139.25,1139.50,4,1
11/15/2005,15:55,1139.50,1139.50,1139.50,1139.50,12,0
11/15/2005,15:57,1139.50,1139.50,1139.50,1139.50,2,0
11/15/2005,15:58,1139.25,1139.50,1139.25,1139.50,2,1
11/15/2005,16:00,1139.50,1139.50,1139.25,1139.50,7,5
11/15/2005,17:01,1139.50,1139.50,1139.50,1139.50,0,11
11/15/2005,17:02,1139.50,1139.50,1139.50,1139.50,0,1
11/15/2005,17:04,1139.25,1139.50,1139.25,1139.50,1,43
11/15/2005,17:06,1139.50,1139.50,1139.50,1139.50,1,0
11/15/2005,17:07,1139.50,1139.50,1139.25,1139.25,7,1
11/15/2005,17:08,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,17:10,1139.25,1139.50,1139.25,1139.25,1,31
11/15/2005,17:11,1139.50,1139.50,1139.25,1139.25,62,1
11/15/2005,17:14,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,17:16,1139.50,1139.50,1139.50,1139.50,2,0
11/15/2005,17:21,1139.50,1139.50,1139.50,1139.50,24,0
11/15/2005,17:24,1139.50,1139.50,1139.50,1139.50,1,0
11/15/2005,17:26,1139.50,1139.50,1139.25,1139.25,1,2
11/15/2005,17:27,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,17:28,1139.25,1139.50,1139.25,1139.25,2,29
11/15/2005,17:29,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,17:30,1139.25,1139.50,1139.25,1139.50,1,1
11/15/2005,17:32,1139.50,1139.50,1139.50,1139.50,1,0
11/15/2005,17:36,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,17:37,1139.25,1139.25,1139.25,1139.25,0,22
11/15/2005,17:39,1139.25,1139.25,1139.00,1139.25,2,5
11/15/2005,17:42,1139.25,1139.25,1139.25,1139.25,6,0
11/15/2005,17:43,1139.25,1139.25,1139.25,1139.25,1,0
11/15/2005,17:44,1139.25,1139.25,1139.25,1139.25,2,0
11/15/2005,17:46,1139.25,1139.25,1139.00,1139.25,5,4
11/15/2005,17:48,1139.00,1139.00,1139.00,1139.00,0,1
11/15/2005,17:54,1139.00,1139.00,1139.00,1139.00,0,2
11/15/2005,17:55,1139.00,1139.00,1139.00,1139.00,0,50
11/15/2005,17:57,1139.25,1139.25,1139.25,1139.25,59,0
11/15/2005,17:59,1139.00,1139.00,1139.00,1139.00,0,50
11/15/2005,18:00,1139.00,1139.00,1139.00,1139.00,0,6
11/15/2005,18:01,1139.00,1139.00,1138.75,1139.00,2,78
11/15/2005,18:02,1139.00,1139.00,1138.75,1138.75,2,1
11/15/2005,18:03,1138.75,1139.00,1138.75,1139.00,1,1
11/15/2005,18:04,1139.00,1139.00,1138.75,1138.75,3,50
11/15/2005,18:05,1139.00,1139.00,1139.00,1139.00,4,0
11/15/2005,18:07,1138.75,1138.75,1138.75,1138.75,0,50
11/15/2005,18:09,1138.75,1138.75,1138.75,1138.75,0,36
11/15/2005,18:10,1138.75,1139.00,1138.75,1139.00,1,50
11/15/2005,18:11,1139.00,1139.00,1139.00,1139.00,4,0
11/15/2005,18:12,1139.00,1139.00,1139.00,1139.00,2,0
11/15/2005,18:13,1139.00,1139.00,1139.00,1139.00,7,0
11/15/2005,18:14,1139.00,1139.00,1139.00,1139.00,3,0
11/15/2005,18:15,1139.00,1139.00,1139.00,1139.00,20,0
11/15/2005,18:16,1139.00,1139.00,1139.00,1139.00,3,0
11/15/2005,18:18,1139.00,1139.00,1139.00,1139.00,30,0
11/15/2005,18:19,1139.00,1139.00,1139.00,1139.00,1,0
11/15/2005,18:22,1139.25,1139.25,1139.25,1139.25,9,0
11/15/2005,18:23,1139.25,1139.25,1139.25,1139.25,3,0
11/15/2005,18:24,1139.25,1139.25,1139.25,1139.25,3,0
11/15/2005,18:25,1139.25,1139.25,1139.25,1139.25,1,0
11/15/2005,18:27,1139.25,1139.25,1139.25,1139.25,93,0
11/15/2005,18:28,1139.25,1139.25,1139.25,1139.25,8,0
11/15/2005,18:33,1139.25,1139.25,1139.25,1139.25,9,0
11/15/2005,18:34,1139.25,1139.25,1139.25,1139.25,4,0
11/15/2005,18:41,1139.25,1139.25,1139.25,1139.25,3,0
11/15/2005,18:42,1139.25,1139.25,1139.25,1139.25,18,0
11/15/2005,18:48,1139.50,1139.50,1139.25,1139.50,2,10
11/15/2005,18:50,1139.25,1139.25,1139.25,1139.25,0,10
11/15/2005,18:52,1139.25,1139.25,1139.25,1139.25,0,6
11/15/2005,19:00,1139.50,1139.50,1139.50,1139.50,1,0
11/15/2005,19:07,1139.25,1139.25,1139.00,1139.00,0,87
11/15/2005,19:09,1139.00,1139.25,1139.00,1139.25,1,53
11/15/2005,19:10,1139.25,1139.50,1139.25,1139.50,19,5
11/15/2005,19:11,1139.25,1139.25,1139.25,1139.25,0,8
11/15/2005,19:12,1139.25,1139.25,1139.25,1139.25,0,3
11/15/2005,19:13,1139.25,1139.25,1139.00,1139.00,0,149
11/15/2005,19:14,1139.00,1139.00,1138.75,1139.00,1,61
11/15/2005,19:15,1138.75,1139.00,1138.75,1139.00,4,1
11/15/2005,19:17,1139.00,1139.00,1139.00,1139.00,2,0
11/15/2005,19:18,1139.00,1139.00,1139.00,1139.00,5,0
11/15/2005,19:19,1139.00,1139.00,1139.00,1139.00,10,0
11/15/2005,19:20,1139.00,1139.00,1138.75,1138.75,6,51
11/15/2005,19:21,1139.00,1139.00,1138.75,1139.00,15,50
11/15/2005,19:23,1139.00,1139.00,1139.00,1139.00,13,0
11/15/2005,19:24,1139.00,1139.00,1138.75,1138.75,70,53
11/15/2005,19:27,1139.00,1139.00,1139.00,1139.00,5,0
11/15/2005,19:28,1139.00,1139.00,1139.00,1139.00,6,0
11/15/2005,19:31,1139.00,1139.00,1139.00,1139.00,5,0
11/15/2005,19:33,1139.00,1139.00,1139.00,1139.00,2,0
11/15/2005,19:38,1138.75,1138.75,1138.75,1138.75,0,100
11/15/2005,19:39,1139.00,1139.00,1139.00,1139.00,100,0
11/15/2005,19:40,1139.00,1139.00,1139.00,1139.00,26,0
11/15/2005,19:41,1139.00,1139.00,1139.00,1139.00,4,0
11/15/2005,19:42,1139.00,1139.00,1139.00,1139.00,4,0
11/15/2005,19:43,1139.00,1139.00,1139.00,1139.00,3,0
11/15/2005,19:47,1139.00,1139.00,1138.75,1138.75,1,1
11/15/2005,19:49,1139.00,1139.00,1138.75,1138.75,4,5
11/15/2005,19:50,1139.00,1139.00,1139.00,1139.00,2,0
11/15/2005,19:51,1139.00,1139.00,1139.00,1139.00,4,0
11/15/2005,19:53,1139.00,1139.00,1139.00,1139.00,2,0
11/15/2005,19:56,1139.00,1139.00,1139.00,1139.00,2,0
11/15/2005,19:59,1139.00,1139.00,1139.00,1139.00,1,0
11/15/2005,20:01,1139.00,1139.00,1139.00,1139.00,4,0
11/15/2005,20:03,1139.00,1139.00,1139.00,1139.00,22,0
11/15/2005,20:08,1139.00,1139.00,1139.00,1139.00,25,0
11/15/2005,20:10,1139.00,1139.00,1139.00,1139.00,2,0
11/15/2005,20:11,1139.00,1139.00,1139.00,1139.00,5,0
11/15/2005,20:12,1139.00,1139.00,1139.00,1139.00,3,0
11/15/2005,20:13,1139.00,1139.00,1139.00,1139.00,3,0
11/15/2005,20:14,1139.00,1139.00,1139.00,1139.00,97,0
11/15/2005,20:16,1139.00,1139.00,1139.00,1139.00,12,0
11/15/2005,20:17,1139.00,1139.00,1139.00,1139.00,50,0
11/15/2005,20:18,1139.00,1139.00,1139.00,1139.00,1,0
11/15/2005,20:22,1139.00,1139.00,1139.00,1139.00,50,0
11/15/2005,20:24,1139.00,1139.00,1139.00,1139.00,1,0
11/15/2005,20:27,1139.25,1139.25,1139.00,1139.25,2,1
11/15/2005,20:28,1139.25,1139.25,1139.00,1139.25,11,50
11/15/2005,20:30,1139.00,1139.00,1139.00,1139.00,0,81
11/15/2005,20:31,1138.75,1139.25,1138.75,1139.25,30,6
11/15/2005,20:36,1139.00,1139.00,1139.00,1139.00,0,50
11/15/2005,20:38,1139.00,1139.00,1139.00,1139.00,0,4
11/15/2005,20:42,1139.00,1139.00,1139.00,1139.00,0,54
11/15/2005,20:47,1139.00,1139.00,1139.00,1139.00,0,60
11/15/2005,20:58,1139.25,1139.25,1139.25,1139.25,7,0
11/15/2005,20:59,1139.25,1139.50,1139.25,1139.25,65,17
11/15/2005,21:00,1139.25,1139.50,1139.25,1139.50,37,3
11/15/2005,21:01,1139.50,1139.50,1139.50,1139.50,4,0
11/15/2005,21:02,1139.25,1139.25,1139.25,1139.25,0,19
11/15/2005,21:03,1139.25,1139.25,1139.25,1139.25,0,3
11/15/2005,21:05,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,21:07,1139.25,1139.25,1139.25,1139.25,0,4
11/15/2005,21:13,1139.25,1139.25,1139.25,1139.25,0,4
11/15/2005,21:15,1139.25,1139.25,1139.25,1139.25,0,5
11/15/2005,21:16,1139.25,1139.25,1139.25,1139.25,0,10
11/15/2005,21:18,1139.25,1139.25,1139.25,1139.25,0,2
11/15/2005,21:19,1139.25,1139.25,1139.00,1139.00,0,14
11/15/2005,21:21,1139.00,1139.00,1139.00,1139.00,0,1
11/15/2005,21:24,1139.25,1139.25,1139.25,1139.25,5,0
11/15/2005,21:27,1139.25,1139.25,1139.25,1139.25,5,0
11/15/2005,21:30,1139.25,1139.25,1139.25,1139.25,5,0
11/15/2005,21:31,1139.25,1139.25,1139.00,1139.00,3,1
11/15/2005,21:32,1139.25,1139.25,1139.25,1139.25,4,0
11/15/2005,21:34,1139.50,1139.50,1139.50,1139.50,1,0
11/15/2005,21:37,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,21:42,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,21:53,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,21:54,1139.25,1139.25,1139.25,1139.25,0,10
11/15/2005,21:55,1139.50,1139.50,1139.25,1139.25,1,1
11/15/2005,21:56,1139.50,1139.50,1139.50,1139.50,15,0
11/15/2005,21:57,1139.50,1139.50,1139.50,1139.50,2,0
11/15/2005,21:58,1139.50,1139.50,1139.50,1139.50,1,0
11/15/2005,21:59,1139.50,1139.50,1139.50,1139.50,7,0
11/15/2005,22:00,1139.50,1139.50,1139.50,1139.50,46,0
11/15/2005,22:01,1139.50,1139.50,1139.50,1139.50,36,0
11/15/2005,22:03,1139.25,1139.25,1139.25,1139.25,0,25
11/15/2005,22:06,1139.25,1139.25,1139.25,1139.25,0,25
11/15/2005,22:08,1139.50,1139.50,1139.50,1139.50,2,0
11/15/2005,22:09,1139.25,1139.25,1139.25,1139.25,0,26
11/15/2005,22:13,1139.50,1139.50,1139.50,1139.50,1,0
11/15/2005,22:15,1139.25,1139.25,1139.25,1139.25,0,24
11/15/2005,22:16,1139.25,1139.50,1139.25,1139.50,2,2
11/15/2005,22:17,1139.25,1139.25,1139.25,1139.25,0,20
11/15/2005,22:18,1139.25,1139.25,1139.25,1139.25,0,1
11/15/2005,22:21,1139.25,1139.25,1139.25,1139.25,0,40
11/15/2005,22:24,1139.00,1139.00,1139.00,1139.00,0,75
11/15/2005,22:27,1139.00,1139.00,1139.00,1139.00,0,50
11/15/2005,22:29,1139.25,1139.25,1139.25,1139.25,1,0
11/15/2005,22:30,1139.25,1139.25,1139.25,1139.25,1,0
11/15/2005,22:31,1139.25,1139.25,1139.25,1139.25,10,0
11/15/2005,22:39,1139.25,1139.25,1139.25,1139.25,2,0
11/15/2005,22:50,1139.25,1139.25,1139.25,1139.25,1,0
11/15/2005,22:51,1139.00,1139.00,1139.00,1139.00,0,10
11/15/2005,22:54,1139.25,1139.25,1139.25,1139.25,10,0
11/15/2005,23:00,1139.25,1139.25,1139.25,1139.25,18,0
11/15/2005,23:01,1139.25,1139.25,1139.25,1139.25,14,0
11/15/2005,23:05,1139.25,1139.25,1139.25,1139.25,1,0
11/15/2005,23:06,1139.25,1139.25,1139.25,1139.25,1,0
11/15/2005,23:11,1139.50,1139.50,1139.50,1139.50,2,0
11/15/2005,23:15,1139.50,1139.50,1139.50,1139.50,2,0
11/15/2005,23:16,1139.50,1139.50,1139.50,1139.50,11,0
11/15/2005,23:19,1139.50,1139.50,1139.50,1139.50,1,0
11/15/2005,23:22,1139.25,1139.25,1139.25,1139.25,0,2
11/15/2005,23:29,1139.25,1139.50,1139.25,1139.50,10,10
11/15/2005,23:30,1139.50,1139.50,1139.50,1139.50,7,0
11/15/2005,23:32,1139.50,1139.50,1139.50,1139.50,10,0
11/15/2005,23:33,1139.25,1139.25,1139.25,1139.25,0,50
11/15/2005,23:38,1139.25,1139.25,1139.25,1139.25,0,19
11/15/2005,23:44,1139.25,1139.25,1139.25,1139.25,0,25
11/15/2005,23:46,1139.25,1139.25,1139.25,1139.25,0,3
11/15/2005,23:47,1139.25,1139.25,1139.25,1139.25,0,27
11/15/2005,23:48,1139.25,1139.25,1139.25,1139.25,0,11
11/15/2005,23:49,1139.25,1139.25,1139.00,1139.00,0,11
11/15/2005,23:50,1139.25,1139.25,1139.25,1139.25,5,0
11/15/2005,23:51,1139.25,1139.25,1139.25,1139.25,14,0
11/15/2005,23:52,1139.25,1139.25,1139.25,1139.25,20,0
11/15/2005,23:53,1139.25,1139.25,1139.25,1139.25,22,0
11/15/2005,23:55,1139.25,1139.25,1139.25,1139.25,8,0
11/15/2005,23:56,1139.25,1139.25,1139.25,1139.25,12,0
11/15/2005,23:57,1139.25,1139.25,1139.25,1139.25,5,0
11/15/2005,23:58,1139.25,1139.25,1139.25,1139.25,59,0
11/15/2005,23:59,1139.25,1139.25,1139.00,1139.25,27,8
11/16/2005,00:00,1139.25,1139.25,1139.25,1139.25,30,0
11/16/2005,00:02,1139.50,1140.00,1139.50,1139.75,275,10
11/16/2005,00:03,1139.75,1140.50,1139.75,1140.25,646,46
11/16/2005,00:04,1140.25,1140.25,1140.25,1140.25,0,119
11/16/2005,00:07,1140.25,1140.25,1140.25,1140.25,0,1
11/16/2005,00:08,1140.25,1140.25,1140.25,1140.25,0,3
11/16/2005,00:09,1140.25,1140.25,1140.25,1140.25,0,1
11/16/2005,00:11,1140.25,1140.25,1140.25,1140.25,0,1
11/16/2005,00:13,1140.25,1140.25,1140.25,1140.25,0,1
11/16/2005,00:14,1140.25,1140.50,1140.25,1140.25,1,96
11/16/2005,00:15,1140.25,1140.25,1140.25,1140.25,0,20
11/16/2005,00:16,1140.25,1140.25,1140.25,1140.25,0,38
11/16/2005,00:17,1140.25,1140.25,1140.25,1140.25,0,2
11/16/2005,00:19,1140.25,1140.50,1140.25,1140.25,2,12
11/16/2005,00:20,1140.25,1140.25,1140.25,1140.25,0,30
11/16/2005,00:22,1140.25,1140.25,1140.25,1140.25,0,2
11/16/2005,00:23,1140.50,1140.50,1140.25,1140.25,68,20
11/16/2005,00:29,1140.50,1140.50,1140.25,1140.50,12,2
11/16/2005,00:30,1140.25,1140.25,1140.25,1140.25,0,1
11/16/2005,00:32,1140.50,1140.50,1140.50,1140.50,24,0
11/16/2005,00:33,1140.25,1140.25,1140.25,1140.25,0,100
11/16/2005,00:35,1140.25,1140.50,1140.25,1140.50,5,6
11/16/2005,00:36,1140.50,1140.50,1140.50,1140.50,50,0
11/16/2005,00:37,1140.25,1140.50,1140.25,1140.50,4,1
11/16/2005,00:40,1140.50,1140.50,1140.50,1140.50,4,0
11/16/2005,00:42,1140.50,1140.50,1140.50,1140.50,5,0
11/16/2005,00:44,1140.50,1140.50,1140.50,1140.50,3,0
11/16/2005,00:46,1140.25,1140.25,1140.25,1140.25,0,10
11/16/2005,00:48,1140.25,1140.25,1140.25,1140.25,0,15
11/16/2005,00:49,1140.25,1140.25,1140.25,1140.25,0,17
11/16/2005,00:50,1140.25,1140.25,1140.25,1140.25,0,1
11/16/2005,00:51,1140.00,1140.00,1140.00,1140.00,0,1
11/16/2005,00:53,1140.25,1140.25,1140.25,1140.25,4,0
11/16/2005,00:55,1140.25,1140.25,1140.25,1140.25,11,0
11/16/2005,00:56,1140.25,1140.25,1140.25,1140.25,1,0
11/16/2005,00:57,1140.25,1140.25,1140.25,1140.25,15,0
11/16/2005,00:58,1140.25,1140.25,1140.25,1140.25,1,0
11/16/2005,00:59,1140.25,1140.25,1140.00,1140.00,10,2
11/16/2005,01:01,1140.25,1140.25,1140.25,1140.25,4,0
11/16/2005,01:02,1140.25,1140.25,1140.25,1140.25,1,0
11/16/2005,01:03,1140.25,1140.25,1140.25,1140.25,10,0
11/16/2005,01:05,1140.25,1140.25,1140.25,1140.25,2,0
11/16/2005,01:06,1140.25,1140.25,1140.25,1140.25,8,0
11/16/2005,01:07,1140.25,1140.25,1140.25,1140.25,10,0
11/16/2005,01:09,1140.00,1140.00,1140.00,1140.00,0,22
11/16/2005,01:10,1140.00,1140.00,1139.50,1139.50,0,17
11/16/2005,01:11,1139.75,1139.75,1139.75,1139.75,55,0
11/16/2005,01:12,1139.75,1139.75,1139.75,1139.75,16,0
11/16/2005,01:14,1139.75,1139.75,1139.75,1139.75,50,0
11/16/2005,01:15,1140.00,1140.00,1140.00,1140.00,1,0
11/16/2005,01:16,1139.75,1139.75,1139.75,1139.75,0,2
11/16/2005,01:18,1139.75,1139.75,1139.25,1139.50,28,89
11/16/2005,01:19,1139.50,1139.50,1139.50,1139.50,13,0
11/16/2005,01:20,1139.25,1139.25,1139.25,1139.25,0,37
11/16/2005,01:22,1139.25,1139.25,1139.25,1139.25,0,1
11/16/2005,01:23,1139.50,1139.50,1139.50,1139.50,39,0
11/16/2005,01:24,1139.75,1140.25,1139.75,1140.25,67,0
11/16/2005,01:25,1140.25,1140.25,1139.50,1140.00,73,60
11/16/2005,01:27,1140.00,1140.00,1140.00,1140.00,15,0
11/16/2005,01:28,1140.00,1140.50,1140.00,1140.25,45,2
11/16/2005,01:29,1140.00,1140.00,1140.00,1140.00,0,10
11/16/2005,01:30,1140.00,1140.00,1140.00,1140.00,0,1
11/16/2005,01:33,1140.25,1140.50,1140.25,1140.50,185,0
11/16/2005,01:34,1140.50,1140.75,1140.50,1140.75,7,1
11/16/2005,01:35,1140.75,1140.75,1140.75,1140.75,2,0
11/16/2005,01:36,1140.75,1140.75,1140.75,1140.75,1,0
11/16/2005,01:38,1140.50,1140.50,1140.50,1140.50,0,9
11/16/2005,01:39,1140.50,1140.50,1140.50,1140.50,0,33
11/16/2005,01:43,1140.50,1140.50,1140.50,1140.50,0,22
11/16/2005,01:44,1140.50,1140.50,1140.50,1140.50,0,1
11/16/2005,01:46,1140.25,1140.50,1140.25,1140.50,2,1
11/16/2005,01:47,1140.50,1140.50,1140.50,1140.50,6,0
11/16/2005,01:49,1140.25,1140.25,1140.25,1140.25,0,1
11/16/2005,01:50,1140.25,1140.25,1140.25,1140.25,0,26
11/16/2005,01:52,1140.25,1140.25,1140.25,1140.25,0,3
11/16/2005,01:53,1140.25,1140.25,1140.25,1140.25,0,1
11/16/2005,01:54,1140.25,1140.25,1140.25,1140.25,0,22
11/16/2005,01:55,1140.25,1140.25,1140.25,1140.25,0,17
11/16/2005,01:57,1140.25,1140.25,1140.25,1140.25,0,2
11/16/2005,01:58,1140.25,1140.25,1140.00,1140.00,0,250
11/16/2005,01:59,1139.75,1140.00,1139.75,1139.75,10,84
11/16/2005,02:00,1140.00,1140.00,1139.75,1140.00,17,29
11/16/2005,02:01,1140.00,1140.00,1139.75,1139.75,13,3
11/16/2005,02:02,1140.00,1140.00,1140.00,1140.00,16,0
11/16/2005,02:03,1140.25,1140.25,1140.00,1140.00,23,1
11/16/2005,02:04,1140.25,1140.25,1140.00,1140.00,30,80
11/16/2005,02:05,1140.25,1140.75,1140.00,1140.50,401,128
11/16/2005,02:06,1140.50,1140.50,1140.25,1140.25,0,135
11/16/2005,02:07,1140.25,1140.25,1140.00,1140.00,0,33
11/16/2005,02:08,1140.25,1140.25,1140.25,1140.25,63,0
11/16/2005,02:09,1140.25,1140.25,1140.25,1140.25,93,0
11/16/2005,02:10,1140.25,1140.50,1140.25,1140.50,124,0
11/16/2005,02:11,1140.50,1140.75,1140.50,1140.75,124,0
11/16/2005,02:12,1140.50,1140.50,1140.00,1140.25,77,140
11/16/2005,02:13,1140.00,1140.25,1139.75,1140.00,96,197
11/16/2005,02:14,1139.75,1139.75,1139.50,1139.75,65,161
11/16/2005,02:15,1140.00,1140.00,1139.50,1139.50,7,37
11/16/2005,02:16,1139.50,1139.75,1139.50,1139.75,51,3
11/16/2005,02:17,1139.75,1139.75,1139.50,1139.50,14,4
11/16/2005,02:19,1139.75,1139.75,1139.75,1139.75,52,0
11/16/2005,02:20,1140.00,1140.00,1140.00,1140.00,54,0
11/16/2005,02:21,1140.00,1140.00,1140.00,1140.00,2,0
11/16/2005,02:22,1139.75,1139.75,1139.50,1139.75,22,37
11/16/2005,02:23,1140.00,1140.00,1139.50,1139.50,2,65
11/16/2005,02:24,1139.50,1139.75,1139.50,1139.75,30,2
11/16/2005,02:25,1139.75,1139.75,1139.75,1139.75,21,0
11/16/2005,02:26,1139.75,1139.75,1139.75,1139.75,4,0
11/16/2005,02:27,1139.75,1139.75,1139.25,1139.25,8,98
11/16/2005,02:28,1139.50,1139.75,1139.50,1139.75,33,0
11/16/2005,02:29,1139.50,1139.75,1139.50,1139.75,3,10
11/16/2005,02:30,1139.75,1139.75,1139.75,1139.75,100,0
11/16/2005,02:31,1140.00,1140.25,1140.00,1140.25,187,6
11/16/2005,02:32,1140.00,1140.25,1140.00,1140.25,1,3
11/16/2005,02:33,1140.00,1140.00,1139.75,1139.75,0,87
11/16/2005,02:34,1139.75,1140.00,1139.75,1140.00,123,4
11/16/2005,02:35,1140.00,1140.00,1140.00,1140.00,40,0
11/16/2005,02:36,1140.00,1140.00,1139.75,1139.75,18,158
11/16/2005,02:38,1139.75,1139.75,1139.75,1139.75,0,8
11/16/2005,02:39,1139.50,1139.50,1139.50,1139.50,0,62
11/16/2005,02:40,1139.50,1139.50,1139.50,1139.50,0,8
11/16/2005,02:41,1139.50,1139.75,1139.50,1139.50,6,39
11/16/2005,02:43,1139.50,1139.50,1139.50,1139.50,0,81
11/16/2005,02:44,1139.50,1139.75,1139.50,1139.75,25,61
11/16/2005,02:45,1139.75,1139.75,1139.75,1139.75,20,0
11/16/2005,02:46,1139.50,1139.75,1139.50,1139.75,26,1
11/16/2005,02:47,1139.75,1139.75,1139.75,1139.75,1,0
11/16/2005,02:48,1139.75,1139.75,1139.75,1139.75,2,0
11/16/2005,02:49,1139.50,1139.75,1139.50,1139.75,92,24
11/16/2005,02:50,1139.75,1139.75,1139.75,1139.75,10,0
11/16/2005,02:51,1139.75,1139.75,1139.75,1139.75,16,0
11/16/2005,02:52,1139.75,1139.75,1139.75,1139.75,51,0
11/16/2005,02:54,1139.75,1139.75,1139.75,1139.75,99,0
11/16/2005,02:55,1139.50,1139.50,1139.50,1139.50,0,60
11/16/2005,02:57,1139.75,1139.75,1139.50,1139.50,1,5
11/16/2005,02:58,1139.50,1139.50,1139.50,1139.50,0,4
11/16/2005,02:59,1139.75,1139.75,1139.75,1139.75,66,0
11/16/2005,03:00,1139.50,1139.75,1139.50,1139.50,1,94
11/16/2005,03:01,1139.50,1139.50,1139.50,1139.50,0,17
11/16/2005,03:02,1139.50,1139.50,1139.50,1139.50,0,28
11/16/2005,03:05,1139.50,1139.50,1139.50,1139.50,0,5
11/16/2005,03:06,1139.50,1139.50,1139.50,1139.50,0,1
11/16/2005,03:07,1139.75,1139.75,1139.75,1139.75,25,0
11/16/2005,03:11,1139.50,1139.50,1139.50,1139.50,0,5
11/16/2005,03:12,1139.75,1139.75,1139.75,1139.75,25,0
11/16/2005,03:13,1139.50,1139.50,1139.50,1139.50,0,61
11/16/2005,03:14,1139.50,1139.50,1139.25,1139.25,0,56
11/16/2005,03:16,1139.50,1139.50,1139.50,1139.50,99,0
11/16/2005,03:17,1139.50,1139.50,1139.50,1139.50,4,0
11/16/2005,03:18,1139.50,1139.50,1139.50,1139.50,33,0
11/16/2005,03:19,1139.50,1139.50,1139.25,1139.25,3,50
11/16/2005,03:20,1139.25,1139.25,1139.00,1139.00,0,43
11/16/2005,03:21,1139.25,1139.25,1139.25,1139.25,26,0
11/16/2005,03:22,1139.25,1139.25,1139.25,1139.25,5,0
11/16/2005,03:23,1139.25,1139.25,1139.25,1139.25,111,0
11/16/2005,03:24,1139.25,1139.50,1139.25,1139.25,9,2
11/16/2005,03:26,1139.50,1139.50,1139.50,1139.50,135,0
11/16/2005,03:27,1139.50,1139.50,1139.50,1139.50,17,0
11/16/2005,03:28,1139.50,1139.50,1139.50,1139.50,5,0
11/16/2005,03:29,1139.25,1139.50,1139.25,1139.50,2,76
11/16/2005,03:30,1139.25,1139.25,1139.00,1139.00,0,53
11/16/2005,03:31,1139.00,1139.00,1139.00,1139.00,0,11
11/16/2005,03:32,1139.25,1139.25,1139.25,1139.25,8,0
11/16/2005,03:33,1139.25,1139.25,1139.00,1139.00,1,26
11/16/2005,03:34,1139.00,1139.00,1139.00,1139.00,0,1
11/16/2005,03:35,1139.25,1139.25,1139.00,1139.00,1,159
11/16/2005,03:36,1139.00,1139.00,1138.75,1139.00,12,134
11/16/2005,03:37,1139.00,1139.00,1139.00,1139.00,84,0
11/16/2005,03:38,1139.00,1139.25,1139.00,1139.00,11,204
11/16/2005,03:39,1139.00,1139.00,1138.75,1138.75,0,4
11/16/2005,03:40,1139.00,1139.00,1139.00,1139.00,232,0
11/16/2005,03:41,1139.00,1139.00,1138.50,1138.75,65,182
11/16/2005,03:42,1138.75,1138.75,1138.50,1138.50,41,1
11/16/2005,03:43,1138.75,1138.75,1138.50,1138.75,26,15
11/16/2005,03:44,1138.50,1138.75,1138.50,1138.50,60,10
11/16/2005,03:45,1138.50,1138.50,1138.50,1138.50,0,41
11/16/2005,03:46,1138.75,1138.75,1138.50,1138.75,3,54
11/16/2005,03:47,1138.75,1139.00,1138.50,1138.75,182,6
11/16/2005,03:48,1138.75,1138.75,1138.50,1138.50,0,326
11/16/2005,03:49,1138.50,1138.75,1138.50,1138.50,1,2
11/16/2005,03:50,1138.75,1138.75,1138.50,1138.50,3,25
11/16/2005,03:51,1138.75,1138.75,1138.75,1138.75,1,0
11/16/2005,03:52,1138.75,1138.75,1138.25,1138.50,7,47
11/16/2005,03:53,1138.50,1138.75,1138.50,1138.50,21,10
11/16/2005,03:54,1138.25,1138.50,1138.25,1138.25,8,41
11/16/2005,03:55,1138.50,1138.50,1138.50,1138.50,26,0
11/16/2005,03:56,1138.50,1138.75,1138.50,1138.75,144,0
11/16/2005,03:57,1139.00,1139.00,1139.00,1139.00,2,0
11/16/2005,03:58,1138.75,1138.75,1138.50,1138.50,0,43
11/16/2005,03:59,1138.50,1138.50,1138.50,1138.50,0,10
11/16/2005,04:00,1138.50,1138.50,1138.50,1138.50,0,7
11/16/2005,04:01,1138.75,1138.75,1138.25,1138.50,3,58
11/16/2005,04:02,1138.50,1138.50,1138.25,1138.25,1,196
11/16/2005,04:03,1138.25,1138.25,1138.00,1138.00,6,18
11/16/2005,04:04,1138.25,1138.25,1138.25,1138.25,82,0
11/16/2005,04:05,1138.25,1138.25,1138.25,1138.25,4,0
11/16/2005,04:07,1138.50,1138.75,1138.50,1138.50,77,2
11/16/2005,04:08,1138.50,1138.50,1138.50,1138.50,0,10
11/16/2005,04:09,1138.50,1138.50,1138.50,1138.50,0,6
11/16/2005,04:10,1138.25,1138.25,1138.25,1138.25,0,55
11/16/2005,04:11,1138.25,1138.25,1138.25,1138.25,0,1
11/16/2005,04:12,1138.50,1138.50,1138.50,1138.50,1,0
11/16/2005,04:13,1138.25,1138.25,1138.25,1138.25,0,12
11/16/2005,04:14,1138.50,1138.50,1138.25,1138.25,1,20
11/16/2005,04:15,1138.25,1138.25,1138.25,1138.25,0,24
11/16/2005,04:16,1138.25,1138.25,1138.25,1138.25,0,56
11/16/2005,04:17,1138.25,1138.25,1138.25,1138.25,0,23
11/16/2005,04:18,1138.25,1138.25,1137.50,1138.00,3,550
11/16/2005,04:19,1137.75,1137.75,1137.50,1137.75,73,89
11/16/2005,04:20,1137.75,1138.00,1137.50,1137.75,12,14
11/16/2005,04:21,1137.75,1137.75,1137.50,1137.75,10,60
11/16/2005,04:22,1137.50,1137.50,1137.50,1137.50,0,4
11/16/2005,04:23,1137.75,1137.75,1137.75,1137.75,61,0
11/16/2005,04:24,1137.75,1138.00,1137.75,1137.75,42,28
11/16/2005,04:25,1137.75,1137.75,1137.50,1137.50,0,11
11/16/2005,04:26,1137.75,1137.75,1137.50,1137.50,10,2
11/16/2005,04:27,1137.50,1137.50,1137.50,1137.50,0,1
11/16/2005,04:28,1137.50,1137.75,1137.50,1137.50,1,16
11/16/2005,04:29,1137.50,1137.50,1137.25,1137.50,60,241
11/16/2005,04:30,1137.50,1137.50,1137.50,1137.50,250,0
11/16/2005,04:31,1137.50,1137.50,1137.25,1137.25,106,142
11/16/2005,04:32,1137.25,1137.50,1137.25,1137.25,1,121
11/16/2005,04:33,1137.50,1137.50,1137.25,1137.25,100,75
11/16/2005,04:34,1137.50,1137.75,1137.25,1137.75,64,9
11/16/2005,04:35,1137.50,1137.75,1137.50,1137.75,57,12
11/16/2005,04:36,1137.50,1137.75,1137.50,1137.75,3,1
11/16/2005,04:37,1137.75,1137.75,1137.75,1137.75,4,0
11/16/2005,04:38,1137.50,1137.75,1137.50,1137.50,39,105
11/16/2005,04:39,1137.50,1137.50,1137.50,1137.50,0,86
11/16/2005,04:40,1137.50,1137.50,1137.50,1137.50,0,44
11/16/2005,04:41,1137.50,1137.50,1137.25,1137.50,102,19
11/16/2005,04:42,1137.50,1137.50,1137.50,1137.50,1,0
11/16/2005,04:43,1137.75,1137.75,1137.50,1137.50,1,55
11/16/2005,04:44,1137.50,1137.75,1137.50,1137.75,15,1
11/16/2005,04:45,1137.75,1137.75,1137.75,1137.75,58,0
11/16/2005,04:46,1137.75,1137.75,1137.75,1137.75,6,0
11/16/2005,04:47,1137.75,1137.75,1137.75,1137.75,27,0
11/16/2005,04:48,1137.75,1137.75,1137.75,1137.75,5,0
11/16/2005,04:51,1137.75,1137.75,1137.75,1137.75,3,0
11/16/2005,04:52,1137.75,1137.75,1137.50,1137.50,107,1
11/16/2005,04:53,1137.75,1137.75,1137.50,1137.50,61,2
11/16/2005,04:54,1137.75,1137.75,1137.75,1137.75,38,0
11/16/2005,04:55,1137.75,1138.00,1137.50,1137.75,7,12
11/16/2005,04:56,1137.75,1138.00,1137.75,1138.00,1,5
11/16/2005,04:57,1138.00,1138.00,1138.00,1138.00,2,0
11/16/2005,04:58,1138.00,1138.00,1137.50,1137.75,34,54
11/16/2005,04:59,1138.00,1138.00,1137.75,1137.75,10,6
11/16/2005,05:00,1137.75,1137.75,1137.75,1137.75,0,9
11/16/2005,05:01,1137.75,1138.00,1137.50,1138.00,4,12
11/16/2005,05:02,1138.00,1138.00,1137.75,1137.75,2,6
11/16/2005,05:03,1137.75,1137.75,1137.75,1137.75,0,8
11/16/2005,05:04,1137.75,1137.75,1137.75,1137.75,0,1
11/16/2005,05:06,1137.75,1137.75,1137.75,1137.75,0,128
11/16/2005,05:07,1137.75,1137.75,1137.75,1137.75,0,12
11/16/2005,05:09,1137.75,1137.75,1137.75,1137.75,0,14
11/16/2005,05:10,1138.00,1138.00,1138.00,1138.00,1,0
11/16/2005,05:11,1138.00,1138.00,1138.00,1138.00,12,0
11/16/2005,05:12,1138.00,1138.00,1138.00,1138.00,14,0
11/16/2005,05:13,1138.00,1138.00,1138.00,1138.00,155,0
11/16/2005,05:14,1138.25,1138.25,1138.25,1138.25,56,0
11/16/2005,05:15,1138.00,1138.00,1138.00,1138.00,0,1
11/16/2005,05:16,1138.00,1138.00,1138.00,1138.00,0,1
11/16/2005,05:17,1138.25,1138.25,1138.25,1138.25,50,0
11/16/2005,05:18,1138.25,1138.25,1138.25,1138.25,169,0
11/16/2005,05:19,1138.25,1138.25,1138.25,1138.25,20,0
11/16/2005,05:20,1138.25,1138.50,1138.25,1138.50,134,2
11/16/2005,05:22,1138.50,1138.50,1138.50,1138.50,1,0
11/16/2005,05:23,1138.25,1138.25,1138.25,1138.25,0,3
11/16/2005,05:24,1138.25,1138.25,1138.25,1138.25,0,117
11/16/2005,05:25,1138.25,1138.25,1138.25,1138.25,0,4
11/16/2005,05:26,1138.25,1138.25,1138.25,1138.25,0,25
11/16/2005,05:27,1138.25,1138.25,1138.25,1138.25,0,40
11/16/2005,05:28,1138.25,1138.25,1138.00,1138.00,0,74
11/16/2005,05:29,1138.25,1138.25,1138.00,1138.00,11,6
11/16/2005,05:30,1138.00,1138.00,1138.00,1138.00,0,333
11/16/2005,05:31,1138.00,1138.00,1138.00,1138.00,0,6
11/16/2005,05:32,1138.00,1138.00,1138.00,1138.00,0,33
11/16/2005,05:33,1138.00,1138.00,1137.75,1137.75,1,17
11/16/2005,05:34,1137.75,1138.00,1137.75,1138.00,1,11
11/16/2005,05:35,1138.00,1138.00,1138.00,1138.00,3,0
11/16/2005,05:36,1138.00,1138.00,1138.00,1138.00,93,0
11/16/2005,05:37,1138.00,1138.00,1138.00,1138.00,60,0
11/16/2005,05:38,1137.75,1137.75,1137.75,1137.75,0,6
11/16/2005,05:40,1137.75,1137.75,1137.75,1137.75,0,5
11/16/2005,05:41,1138.00,1138.00,1137.75,1137.75,4,67
11/16/2005,05:42,1137.75,1137.75,1137.75,1137.75,0,9
11/16/2005,05:43,1137.75,1137.75,1137.75,1137.75,0,63
11/16/2005,05:44,1137.75,1137.75,1137.75,1137.75,0,11
11/16/2005,05:46,1137.75,1137.75,1137.75,1137.75,0,4
11/16/2005,05:47,1137.75,1138.00,1137.75,1138.00,1,5
11/16/2005,05:48,1137.75,1137.75,1137.75,1137.75,0,7
11/16/2005,05:50,1137.75,1138.00,1137.75,1138.00,1,6
11/16/2005,05:51,1138.00,1138.00,1137.75,1138.00,4,4
11/16/2005,05:52,1138.00,1138.00,1138.00,1138.00,25,0
11/16/2005,05:53,1138.00,1138.00,1137.75,1138.00,58,6
11/16/2005,05:54,1138.00,1138.00,1138.00,1138.00,11,0
11/16/2005,05:55,1137.75,1137.75,1137.75,1137.75,0,1
11/16/2005,05:56,1137.75,1137.75,1137.75,1137.75,0,4
11/16/2005,05:57,1137.75,1137.75,1137.75,1137.75,0,58
11/16/2005,05:58,1137.75,1137.75,1137.75,1137.75,0,36
11/16/2005,05:59,1137.75,1137.75,1137.75,1137.75,0,10
11/16/2005,06:00,1138.00,1138.25,1137.75,1138.25,104,6
11/16/2005,06:01,1138.25,1138.25,1138.25,1138.25,22,0
11/16/2005,06:02,1138.25,1138.25,1138.00,1138.00,115,4
11/16/2005,06:03,1138.25,1138.25,1138.00,1138.25,175,152
11/16/2005,06:04,1138.25,1138.25,1138.00,1138.00,226,147
11/16/2005,06:05,1138.00,1138.00,1138.00,1138.00,0,19
11/16/2005,06:06,1138.00,1138.25,1138.00,1138.25,35,4
11/16/2005,06:08,1138.00,1138.00,1138.00,1138.00,0,6
11/16/2005,06:09,1138.00,1138.00,1138.00,1138.00,0,8
11/16/2005,06:10,1138.00,1138.25,1138.00,1138.25,111,2
11/16/2005,06:11,1138.50,1138.50,1138.25,1138.25,6,1
11/16/2005,06:12,1138.25,1138.25,1138.25,1138.25,0,78
11/16/2005,06:13,1138.25,1138.25,1138.25,1138.25,0,4
11/16/2005,06:14,1138.25,1138.25,1138.25,1138.25,0,57
11/16/2005,06:15,1138.00,1138.25,1138.00,1138.25,1,6
11/16/2005,06:16,1138.00,1138.25,1138.00,1138.00,3,88
11/16/2005,06:17,1138.25,1138.25,1138.25,1138.25,70,0
11/16/2005,06:18,1138.50,1138.75,1138.50,1138.50,121,14
11/16/2005,06:19,1138.25,1138.50,1138.25,1138.50,129,4
11/16/2005,06:20,1138.50,1139.00,1138.50,1138.75,341,29
11/16/2005,06:21,1138.75,1139.00,1138.75,1138.75,4,51
11/16/2005,06:22,1138.75,1138.75,1138.75,1138.75,0,11
11/16/2005,06:23,1138.75,1139.00,1138.75,1139.00,1,10
11/16/2005,06:24,1138.75,1138.75,1138.75,1138.75,0,107
11/16/2005,06:25,1138.50,1138.75,1138.50,1138.75,1,6
11/16/2005,06:26,1138.75,1138.75,1138.75,1138.75,11,0
11/16/2005,06:27,1138.50,1138.75,1138.50,1138.75,206,4
11/16/2005,06:28,1138.75,1138.75,1138.50,1138.50,22,6
11/16/2005,06:29,1138.75,1138.75,1138.75,1138.75,5,0
11/16/2005,06:30,1138.75,1138.75,1138.50,1138.50,6,104
11/16/2005,06:31,1138.50,1138.50,1138.50,1138.50,0,140
11/16/2005,06:32,1138.50,1139.00,1138.50,1139.00,220,6
11/16/2005,06:33,1139.00,1139.00,1139.00,1139.00,150,0
11/16/2005,06:34,1139.00,1139.25,1139.00,1139.25,85,75
11/16/2005,06:35,1139.25,1139.25,1139.25,1139.25,102,0
11/16/2005,06:36,1139.00,1139.25,1139.00,1139.25,2,4
11/16/2005,06:37,1139.00,1139.00,1139.00,1139.00,0,197
11/16/2005,06:38,1139.00,1139.00,1138.75,1139.00,3,15
11/16/2005,06:39,1138.75,1138.75,1138.75,1138.75,0,5
11/16/2005,06:40,1138.75,1138.75,1138.75,1138.75,0,413
11/16/2005,06:41,1138.75,1139.00,1138.75,1138.75,13,7
11/16/2005,06:43,1138.75,1138.75,1138.75,1138.75,0,19
11/16/2005,06:44,1138.75,1138.75,1138.75,1138.75,0,6
11/16/2005,06:45,1138.75,1138.75,1138.75,1138.75,0,13
11/16/2005,06:46,1138.75,1139.00,1138.75,1139.00,150,37
11/16/2005,06:47,1138.75,1139.00,1138.75,1138.75,40,44
11/16/2005,06:48,1139.00,1139.00,1139.00,1139.00,88,0
11/16/2005,06:49,1138.75,1138.75,1138.75,1138.75,0,4
11/16/2005,06:50,1139.00,1139.00,1138.75,1139.00,15,4
11/16/2005,06:51,1138.75,1138.75,1138.75,1138.75,0,10
11/16/2005,06:52,1138.75,1139.25,1138.75,1139.25,43,6
11/16/2005,06:53,1139.00,1139.00,1139.00,1139.00,0,6
11/16/2005,06:54,1139.00,1139.25,1139.00,1139.00,1,49
11/16/2005,06:55,1139.00,1139.00,1139.00,1139.00,0,35
11/16/2005,06:56,1139.00,1139.00,1139.00,1139.00,0,1
11/16/2005,06:57,1139.00,1139.25,1139.00,1139.25,1,6
11/16/2005,06:58,1139.00,1139.00,1139.00,1139.00,0,3
11/16/2005,06:59,1139.00,1139.00,1139.00,1139.00,0,91
11/16/2005,07:01,1139.00,1139.00,1139.00,1139.00,0,9
11/16/2005,07:02,1139.00,1139.00,1139.00,1139.00,0,20
11/16/2005,07:03,1139.00,1139.00,1139.00,1139.00,0,10
11/16/2005,07:04,1139.00,1139.00,1139.00,1139.00,0,29
11/16/2005,07:05,1139.00,1139.00,1139.00,1139.00,0,74
11/16/2005,07:06,1139.00,1139.00,1138.75,1139.00,58,104
11/16/2005,07:07,1139.00,1139.25,1139.00,1139.00,10,5
11/16/2005,07:08,1139.25,1139.25,1139.25,1139.25,215,0
11/16/2005,07:09,1139.25,1139.50,1139.25,1139.50,133,56
11/16/2005,07:10,1139.50,1139.50,1139.25,1139.25,62,389
11/16/2005,07:11,1139.25,1139.25,1139.25,1139.25,0,129
11/16/2005,07:12,1139.25,1139.75,1139.25,1139.75,514,20
11/16/2005,07:13,1139.75,1140.00,1139.75,1139.75,22,22
11/16/2005,07:14,1139.75,1140.00,1139.75,1140.00,40,20
11/16/2005,07:15,1140.00,1140.00,1139.75,1140.00,242,47
11/16/2005,07:16,1140.00,1140.50,1139.75,1140.50,773,60
11/16/2005,07:17,1140.50,1140.50,1139.75,1140.00,119,225
11/16/2005,07:18,1140.00,1140.00,1140.00,1140.00,0,20
11/16/2005,07:19,1140.25,1140.50,1140.25,1140.25,64,4
11/16/2005,07:20,1140.50,1140.50,1140.00,1140.00,13,191
11/16/2005,07:21,1140.00,1140.25,1140.00,1140.25,219,23
11/16/2005,07:22,1140.25,1140.25,1140.00,1140.00,3,225
11/16/2005,07:23,1140.00,1140.00,1139.75,1139.75,11,8
11/16/2005,07:24,1139.75,1140.00,1139.75,1140.00,30,162
11/16/2005,07:25,1140.00,1140.25,1140.00,1140.25,222,0
11/16/2005,07:26,1140.25,1140.50,1140.00,1140.25,214,49
11/16/2005,07:27,1140.00,1140.00,1139.75,1139.75,0,204
11/16/2005,07:28,1140.00,1140.00,1139.75,1139.75,6,220
11/16/2005,07:29,1140.00,1140.00,1139.50,1139.50,21,383
11/16/2005,07:30,1139.50,1139.50,1139.00,1139.50,108,381
11/16/2005,07:31,1139.50,1140.25,1138.75,1139.25,735,598
11/16/2005,07:32,1139.00,1139.75,1139.00,1139.50,640,85
11/16/2005,07:33,1139.50,1139.75,1139.25,1139.50,99,72
11/16/2005,07:34,1139.75,1139.75,1139.00,1139.00,13,805
11/16/2005,07:35,1139.25,1140.00,1139.25,1139.25,361,467
11/16/2005,07:36,1139.50,1140.00,1139.50,1140.00,687,317
11/16/2005,07:37,1140.00,1140.00,1139.50,1139.75,47,67
11/16/2005,07:38,1139.75,1139.75,1139.50,1139.75,150,11
11/16/2005,07:39,1139.75,1139.75,1139.75,1139.75,107,0
11/16/2005,07:40,1139.75,1139.75,1139.50,1139.75,227,7
11/16/2005,07:41,1139.50,1139.75,1139.50,1139.75,17,1
11/16/2005,07:42,1139.75,1139.75,1139.50,1139.75,153,7
11/16/2005,07:43,1139.75,1139.75,1139.50,1139.75,98,1
11/16/2005,07:44,1139.75,1140.25,1139.75,1140.25,211,0
11/16/2005,07:45,1140.00,1140.25,1139.75,1140.00,118,283
11/16/2005,07:46,1140.00,1140.00,1139.75,1139.75,0,134
11/16/2005,07:47,1140.00,1140.00,1140.00,1140.00,105,0
11/16/2005,07:48,1140.00,1140.25,1139.75,1140.00,37,35
11/16/2005,07:49,1140.00,1140.25,1140.00,1140.25,46,0
11/16/2005,07:50,1140.00,1140.00,1140.00,1140.00,0,8
11/16/2005,07:51,1140.00,1140.00,1140.00,1140.00,0,4
11/16/2005,07:52,1140.00,1140.25,1140.00,1140.00,50,7
11/16/2005,07:53,1140.25,1140.50,1140.25,1140.25,401,9
11/16/2005,07:54,1140.25,1140.50,1140.25,1140.25,1,21
11/16/2005,07:55,1140.25,1140.50,1140.25,1140.25,1,25
11/16/2005,07:56,1140.50,1140.50,1140.25,1140.50,346,2
11/16/2005,07:57,1140.50,1140.75,1140.50,1140.50,58,12
11/16/2005,07:58,1140.50,1140.75,1140.25,1140.75,274,162
11/16/2005,07:59,1140.75,1140.75,1140.50,1140.50,475,34
11/16/2005,08:00,1140.75,1140.75,1140.50,1140.50,100,6
11/16/2005,08:01,1140.75,1141.00,1140.75,1140.75,407,41
11/16/2005,08:02,1140.75,1141.00,1140.75,1141.00,40,28
11/16/2005,08:03,1140.75,1141.00,1140.50,1141.00,135,199
11/16/2005,08:04,1141.00,1141.25,1140.75,1141.25,1419,17
11/16/2005,08:05,1141.25,1141.25,1140.75,1141.00,104,295
11/16/2005,08:06,1141.00,1141.00,1140.75,1140.75,3,12
11/16/2005,08:07,1140.75,1141.00,1140.75,1141.00,18,108
11/16/2005,08:08,1140.75,1141.00,1140.75,1140.75,1,11
11/16/2005,08:09,1140.75,1141.00,1140.75,1140.75,2,700
11/16/2005,08:10,1140.75,1141.00,1140.50,1140.50,1,341
11/16/2005,08:11,1140.75,1140.75,1140.50,1140.50,4,10
11/16/2005,08:12,1140.50,1140.75,1140.50,1140.75,7,31
11/16/2005,08:13,1140.50,1140.50,1140.50,1140.50,0,256
11/16/2005,08:14,1140.50,1140.75,1140.50,1140.50,2,159
11/16/2005,08:15,1140.50,1140.75,1140.25,1140.75,226,229
11/16/2005,08:16,1140.50,1140.50,1140.50,1140.50,0,25
11/16/2005,08:17,1140.50,1140.75,1140.50,1140.50,1,226
11/16/2005,08:18,1140.50,1140.50,1140.25,1140.50,63,9
11/16/2005,08:19,1140.25,1140.50,1140.25,1140.50,59,1
11/16/2005,08:20,1140.50,1140.50,1140.25,1140.50,32,4
11/16/2005,08:21,1140.25,1140.25,1140.25,1140.25,0,47
11/16/2005,08:22,1140.50,1140.50,1140.25,1140.50,9,6
11/16/2005,08:23,1140.25,1140.50,1140.25,1140.50,5,2
11/16/2005,08:24,1140.25,1140.50,1140.25,1140.25,9,8
11/16/2005,08:25,1140.25,1140.50,1140.25,1140.50,2,2
11/16/2005,08:26,1140.50,1140.50,1140.25,1140.50,317,8
11/16/2005,08:27,1140.50,1140.75,1140.25,1140.50,19,67
11/16/2005,08:28,1140.50,1140.50,1140.25,1140.25,19,2
11/16/2005,08:29,1140.25,1140.75,1140.25,1140.75,305,95
11/16/2005,08:30,1140.50,1140.75,1140.25,1140.25,493,674
11/16/2005,08:31,1140.50,1141.25,1140.25,1141.00,4163,1819
11/16/2005,08:32,1141.00,1141.75,1140.75,1141.25,4190,3617
11/16/2005,08:33,1141.00,1141.50,1140.75,1141.00,1903,2124
11/16/2005,08:34,1141.00,1141.50,1140.75,1141.50,1994,1419
11/16/2005,08:35,1141.25,1141.75,1141.25,1141.50,2046,777
11/16/2005,08:36,1141.75,1141.75,1141.00,1141.50,2375,1902
11/16/2005,08:37,1141.75,1142.25,1140.75,1141.00,3797,4555
11/16/2005,08:38,1140.75,1141.50,1140.75,1141.50,970,716
11/16/2005,08:39,1141.50,1141.75,1140.75,1141.00,1430,1272
11/16/2005,08:40,1141.00,1141.25,1140.50,1140.75,301,803
11/16/2005,08:41,1141.00,1141.25,1140.50,1141.00,1526,972
11/16/2005,08:42,1141.00,1141.25,1140.75,1140.75,1147,427
11/16/2005,08:43,1140.75,1141.50,1140.75,1141.50,1306,171
11/16/2005,08:44,1141.50,1141.75,1141.25,1141.50,1471,535
11/16/2005,08:45,1141.50,1141.50,1140.75,1141.00,434,1147
11/16/2005,08:46,1140.75,1141.00,1140.00,1140.25,3206,4629
11/16/2005,08:47,1140.25,1140.25,1139.50,1139.50,1909,4595
11/16/2005,08:48,1139.75,1140.00,1139.50,1139.75,664,1991
11/16/2005,08:49,1139.50,1140.00,1139.25,1139.75,1072,1849
11/16/2005,08:50,1139.75,1140.25,1139.75,1140.00,1712,875
11/16/2005,08:51,1140.00,1140.75,1140.00,1140.75,2871,787
11/16/2005,08:52,1140.50,1141.00,1140.25,1140.50,809,790
11/16/2005,08:53,1140.50,1140.75,1140.25,1140.25,231,886
11/16/2005,08:54,1140.25,1140.50,1139.25,1139.50,1498,2802
11/16/2005,08:55,1139.25,1140.00,1139.25,1140.00,1466,473
11/16/2005,08:56,1139.75,1140.25,1139.75,1140.00,1295,566
11/16/2005,08:57,1140.25,1140.25,1139.75,1140.00,58,683
11/16/2005,08:58,1140.00,1140.25,1139.25,1139.25,1022,1731
11/16/2005,08:59,1139.25,1140.25,1139.25,1140.00,978,90
11/16/2005,09:00,1140.00,1140.00,1139.75,1140.00,108,711
11/16/2005,09:01,1139.75,1140.00,1139.50,1139.75,789,554
11/16/2005,09:02,1140.00,1140.25,1139.00,1139.00,1323,1662
11/16/2005,09:03,1139.00,1140.00,1139.00,1139.50,1954,794
11/16/2005,09:04,1139.50,1139.75,1138.75,1139.25,1075,1511
11/16/2005,09:05,1139.00,1139.75,1139.00,1139.50,937,906
11/16/2005,09:06,1139.50,1139.75,1138.25,1138.75,1374,3316
11/16/2005,09:07,1138.75,1139.00,1138.50,1139.00,1154,1123
11/16/2005,09:08,1138.75,1139.25,1138.50,1139.00,2066,1093
11/16/2005,09:09,1139.00,1139.25,1138.50,1138.75,1583,1027
11/16/2005,09:10,1138.75,1138.75,1138.25,1138.50,70,783
11/16/2005,09:11,1138.50,1138.50,1138.00,1138.25,1871,1824
11/16/2005,09:12,1138.25,1138.50,1137.50,1138.00,2100,2078
11/16/2005,09:13,1137.75,1138.00,1137.50,1137.75,1297,1435
11/16/2005,09:14,1137.75,1137.75,1137.25,1137.25,372,1664
11/16/2005,09:15,1137.50,1137.50,1137.00,1137.50,1369,1914
11/16/2005,09:16,1137.25,1137.50,1136.75,1137.25,2462,1627
11/16/2005,09:17,1137.50,1137.75,1137.25,1137.50,1518,932
11/16/2005,09:18,1137.50,1137.75,1137.25,1137.50,594,605
11/16/2005,09:19,1137.50,1138.00,1137.50,1138.00,1871,158
11/16/2005,09:20,1138.00,1138.00,1137.50,1137.50,117,219
11/16/2005,09:21,1137.50,1138.00,1137.50,1138.00,2284,765
11/16/2005,09:22,1138.00,1138.25,1137.75,1138.00,365,913
11/16/2005,09:23,1138.00,1138.25,1137.75,1138.00,516,627
11/16/2005,09:24,1138.00,1138.25,1137.75,1137.75,161,471
11/16/2005,09:25,1138.00,1138.00,1137.50,1137.75,229,1293
11/16/2005,09:26,1137.75,1138.00,1137.50,1137.75,352,194
11/16/2005,09:27,1137.75,1137.75,1137.50,1137.75,174,639
11/16/2005,09:28,1137.50,1137.75,1137.25,1137.50,937,430
11/16/2005,09:29,1137.50,1137.50,1137.25,1137.50,492,100
11/16/2005,09:30,1137.50,1137.75,1137.25,1137.50,84,215
11/16/2005,09:31,1137.50,1137.50,1136.25,1136.75,3289,5948
11/16/2005,09:32,1137.00,1137.25,1136.50,1137.00,1275,1834
11/16/2005,09:33,1137.00,1137.75,1137.00,1137.50,1759,1661
11/16/2005,09:34,1137.50,1138.25,1137.25,1138.25,2820,693
11/16/2005,09:35,1138.25,1138.50,1138.00,1138.50,1338,962
11/16/2005,09:36,1138.50,1138.50,1137.75,1138.25,466,869
11/16/2005,09:37,1138.25,1138.50,1137.75,1138.00,384,457
11/16/2005,09:38,1138.00,1138.25,1137.75,1138.00,92,1158
11/16/2005,09:39,1138.00,1138.00,1137.50,1137.50,112,1422
11/16/2005,09:40,1137.75,1137.75,1137.00,1137.50,1002,1636
11/16/2005,09:41,1137.25,1137.50,1137.00,1137.50,344,188
11/16/2005,09:42,1137.50,1137.50,1137.00,1137.50,336,478
11/16/2005,09:43,1137.50,1138.00,1137.50,1137.50,909,716
11/16/2005,09:44,1137.75,1138.00,1137.50,1137.50,597,446
11/16/2005,09:45,1137.50,1137.75,1137.25,1137.50,38,361
11/16/2005,09:46,1137.50,1137.75,1137.25,1137.50,363,340
11/16/2005,09:47,1137.50,1138.25,1137.25,1138.00,1253,199
11/16/2005,09:48,1138.00,1138.75,1137.75,1138.75,2037,1244
11/16/2005,09:49,1138.75,1138.75,1138.00,1138.25,1014,803
11/16/2005,09:50,1138.50,1138.50,1138.00,1138.25,24,662
11/16/2005,09:51,1138.25,1138.50,1138.00,1138.25,1067,320
11/16/2005,09:52,1138.50,1138.50,1138.25,1138.50,111,99
11/16/2005,09:53,1138.50,1138.50,1138.00,1138.25,1202,898
11/16/2005,09:54,1138.50,1138.75,1138.25,1138.50,640,152
11/16/2005,09:55,1138.50,1138.75,1138.25,1138.25,494,1099
11/16/2005,09:56,1138.25,1139.00,1138.25,1138.75,1601,573
11/16/2005,09:57,1138.75,1139.00,1138.50,1139.00,1120,909
11/16/2005,09:58,1138.75,1139.00,1138.50,1138.75,744,1010
11/16/2005,09:59,1139.00,1139.25,1138.50,1138.75,1000,925
11/16/2005,10:00,1138.75,1139.00,1138.50,1138.75,503,314
11/16/2005,10:01,1138.75,1139.00,1138.25,1138.50,571,1090
11/16/2005,10:02,1138.25,1138.25,1137.75,1138.00,953,3738
11/16/2005,10:03,1138.00,1138.50,1138.00,1138.25,1436,303
11/16/2005,10:04,1138.50,1138.50,1137.50,1137.75,297,2625
11/16/2005,10:05,1137.50,1137.75,1137.25,1137.25,194,1316
11/16/2005,10:06,1137.25,1138.00,1137.25,1137.50,1397,1076
11/16/2005,10:07,1137.50,1137.75,1136.75,1137.00,249,2647
11/16/2005,10:08,1137.00,1137.00,1136.50,1136.75,1561,1672
11/16/2005,10:09,1136.75,1137.25,1136.50,1137.00,1568,312
11/16/2005,10:10,1137.25,1137.50,1137.25,1137.25,906,1023
11/16/2005,10:11,1137.25,1137.25,1136.75,1137.00,476,474
11/16/2005,10:12,1137.00,1137.50,1136.75,1137.00,637,319
11/16/2005,10:13,1137.25,1137.50,1137.00,1137.25,353,29
11/16/2005,10:14,1137.25,1137.75,1137.25,1137.75,1085,344
11/16/2005,10:15,1137.75,1137.75,1137.50,1137.75,56,213
11/16/2005,10:16,1137.50,1138.25,1137.50,1138.00,1555,144
11/16/2005,10:17,1138.00,1138.25,1137.75,1138.00,340,279
11/16/2005,10:18,1138.00,1138.50,1138.00,1138.00,1327,495
11/16/2005,10:19,1138.25,1138.50,1138.00,1138.25,292,482
11/16/2005,10:20,1138.25,1138.50,1138.00,1138.25,735,431
11/16/2005,10:21,1138.50,1138.50,1138.00,1138.25,658,1114
11/16/2005,10:22,1138.25,1138.25,1138.00,1138.25,306,381
11/16/2005,10:23,1138.25,1138.50,1138.00,1138.25,98,216
11/16/2005,10:24,1138.00,1138.25,1138.00,1138.25,323,27
11/16/2005,10:25,1138.00,1138.25,1137.75,1137.75,60,362
11/16/2005,10:26,1138.00,1138.00,1137.75,1138.00,128,60
11/16/2005,10:27,1138.00,1138.00,1137.50,1137.75,76,445
11/16/2005,10:28,1137.75,1138.00,1137.50,1137.50,663,535
11/16/2005,10:29,1137.50,1138.00,1137.50,1137.75,350,14
11/16/2005,10:30,1137.75,1139.00,1137.75,1138.75,2755,606
11/16/2005,10:31,1138.75,1139.00,1138.25,1138.50,469,780
11/16/2005,10:32,1138.50,1138.50,1138.25,1138.50,358,19
11/16/2005,10:33,1138.50,1138.75,1138.25,1138.50,94,297
11/16/2005,10:34,1138.50,1138.50,1138.25,1138.25,32,594
11/16/2005,10:35,1138.25,1138.50,1138.25,1138.25,33,103
11/16/2005,10:36,1138.50,1138.50,1138.00,1138.25,105,361
11/16/2005,10:37,1138.25,1138.25,1138.00,1138.00,106,30
11/16/2005,10:38,1138.25,1138.50,1138.00,1138.25,600,167
11/16/2005,10:39,1138.50,1138.50,1138.00,1138.25,31,182
11/16/2005,10:40,1138.25,1138.25,1138.00,1138.25,372,158
11/16/2005,10:41,1138.25,1138.50,1138.00,1138.50,220,105
11/16/2005,10:42,1138.50,1138.75,1138.25,1138.50,518,77
11/16/2005,10:43,1138.50,1139.00,1138.50,1138.75,960,445
11/16/2005,10:44,1139.00,1139.50,1138.75,1139.50,2913,160
11/16/2005,10:45,1139.50,1139.75,1139.25,1139.50,1542,1165
11/16/2005,10:46,1139.25,1139.50,1139.25,1139.50,234,58
11/16/2005,10:47,1139.25,1139.75,1139.25,1139.75,847,64
11/16/2005,10:48,1139.50,1140.50,1139.50,1140.50,2400,805
11/16/2005,10:49,1140.25,1140.50,1140.00,1140.50,1081,748
11/16/2005,10:50,1140.50,1140.50,1139.75,1140.00,724,1533
11/16/2005,10:51,1140.00,1140.50,1140.00,1140.00,676,883
11/16/2005,10:52,1140.25,1140.25,1140.00,1140.25,546,844
11/16/2005,10:53,1140.25,1140.50,1140.00,1140.00,1154,300
11/16/2005,10:54,1140.25,1141.00,1140.00,1140.75,3004,924
11/16/2005,10:55,1140.75,1140.75,1140.25,1140.50,488,1443
11/16/2005,10:56,1140.25,1140.75,1140.25,1140.50,693,667
11/16/2005,10:57,1140.75,1140.75,1140.00,1140.25,468,432
11/16/2005,10:58,1140.25,1140.50,1140.00,1140.25,367,398
11/16/2005,10:59,1140.25,1140.25,1140.00,1140.25,23,314
11/16/2005,11:00,1140.00,1140.25,1139.75,1140.25,921,816
11/16/2005,11:01,1140.25,1140.25,1140.00,1140.25,510,74
11/16/2005,11:02,1140.25,1140.50,1140.00,1140.50,139,264
11/16/2005,11:03,1140.50,1140.50,1140.25,1140.25,16,68
11/16/2005,11:04,1140.25,1140.50,1140.25,1140.25,25,171
11/16/2005,11:05,1140.25,1140.25,1140.00,1140.00,35,266
11/16/2005,11:06,1140.00,1140.25,1140.00,1140.00,12,162
11/16/2005,11:07,1140.25,1140.25,1140.00,1140.25,110,71
11/16/2005,11:08,1140.25,1140.50,1140.00,1140.25,332,271
11/16/2005,11:09,1140.25,1140.25,1140.00,1140.00,71,409
11/16/2005,11:10,1140.00,1140.50,1140.00,1140.00,468,680
11/16/2005,11:11,1140.25,1140.50,1140.00,1140.25,296,413
11/16/2005,11:12,1140.25,1141.00,1140.00,1141.00,2261,346
11/16/2005,11:13,1141.00,1141.00,1140.50,1140.50,85,1179
11/16/2005,11:14,1140.50,1140.75,1140.25,1140.75,261,239
11/16/2005,11:15,1140.50,1140.75,1140.25,1140.25,8,261
11/16/2005,11:16,1140.50,1140.50,1140.25,1140.50,387,35
11/16/2005,11:17,1140.50,1140.75,1140.25,1140.25,261,142
11/16/2005,11:18,1140.50,1140.50,1140.00,1140.00,8,593
11/16/2005,11:19,1140.00,1140.25,1140.00,1140.25,442,69
11/16/2005,11:20,1140.00,1140.25,1140.00,1140.00,26,538
11/16/2005,11:21,1140.00,1140.25,1140.00,1140.25,388,29
11/16/2005,11:22,1140.25,1140.25,1139.75,1140.00,1053,353
11/16/2005,11:23,1140.00,1140.25,1140.00,1140.00,13,109
11/16/2005,11:24,1140.00,1140.25,1140.00,1140.00,51,16
11/16/2005,11:25,1140.25,1140.25,1140.00,1140.00,71,52
11/16/2005,11:26,1140.25,1140.25,1140.00,1140.25,8,5
11/16/2005,11:27,1140.25,1140.25,1140.00,1140.00,10,17
11/16/2005,11:28,1140.00,1140.25,1140.00,1140.00,55,248
11/16/2005,11:29,1140.00,1140.00,1139.75,1139.75,23,187
11/16/2005,11:30,1139.75,1140.00,1139.75,1139.75,72,80
11/16/2005,11:31,1140.00,1140.00,1139.50,1139.50,231,764
11/16/2005,11:32,1139.50,1139.75,1139.50,1139.75,60,105
11/16/2005,11:33,1139.50,1139.75,1139.50,1139.75,59,62
11/16/2005,11:34,1139.50,1139.75,1139.50,1139.50,65,40
11/16/2005,11:35,1139.75,1139.75,1139.50,1139.50,14,63
11/16/2005,11:36,1139.75,1139.75,1139.25,1139.25,265,1161
11/16/2005,11:37,1139.50,1139.75,1139.25,1139.50,1091,51
11/16/2005,11:38,1139.75,1139.75,1139.50,1139.75,13,21
11/16/2005,11:39,1139.75,1139.75,1139.50,1139.50,29,28
11/16/2005,11:40,1139.50,1139.75,1139.50,1139.75,45,23
11/16/2005,11:41,1139.50,1139.75,1139.50,1139.75,134,39
11/16/2005,11:42,1139.50,1140.00,1139.50,1139.75,639,19
11/16/2005,11:43,1139.75,1140.00,1139.50,1139.75,165,327
11/16/2005,11:44,1139.50,1139.75,1139.50,1139.75,294,104
11/16/2005,11:45,1139.50,1139.75,1139.50,1139.50,38,20
11/16/2005,11:46,1139.75,1139.75,1139.50,1139.75,6,10
11/16/2005,11:47,1139.50,1139.75,1139.50,1139.75,82,15
11/16/2005,11:48,1139.75,1139.75,1139.50,1139.50,46,50
11/16/2005,11:49,1139.50,1139.75,1139.50,1139.75,650,36
11/16/2005,11:50,1139.75,1139.75,1139.50,1139.50,37,13
11/16/2005,11:51,1139.75,1139.75,1139.50,1139.50,6,92
11/16/2005,11:52,1139.50,1139.75,1139.50,1139.50,30,44
11/16/2005,11:53,1139.50,1139.75,1139.50,1139.50,8,137
11/16/2005,11:54,1139.75,1139.75,1139.25,1139.50,17,177
11/16/2005,11:55,1139.25,1139.50,1139.25,1139.50,303,25
11/16/2005,11:56,1139.50,1139.75,1139.00,1139.25,103,773
11/16/2005,11:57,1139.00,1139.25,1138.75,1139.00,296,843
11/16/2005,11:58,1138.75,1139.00,1138.75,1138.75,395,543
11/16/2005,11:59,1138.75,1139.00,1138.75,1138.75,773,88
11/16/2005,12:00,1139.00,1139.00,1138.75,1139.00,36,43
11/16/2005,12:01,1138.75,1139.00,1138.50,1139.00,138,510
11/16/2005,12:02,1138.75,1139.00,1138.50,1138.50,186,1108
11/16/2005,12:03,1138.50,1138.75,1138.25,1138.25,96,534
11/16/2005,12:04,1138.50,1138.50,1137.75,1137.75,98,1519
11/16/2005,12:05,1137.75,1138.00,1137.25,1137.50,3189,3101
11/16/2005,12:06,1137.50,1137.75,1137.25,1137.50,125,1314
11/16/2005,12:07,1137.50,1137.50,1137.00,1137.25,265,1352
11/16/2005,12:08,1137.25,1137.25,1136.75,1137.00,595,680
11/16/2005,12:09,1137.25,1138.00,1137.00,1137.75,1978,1103
11/16/2005,12:10,1137.75,1138.00,1137.50,1137.75,1028,158
11/16/2005,12:11,1137.75,1137.75,1137.25,1137.50,653,595
11/16/2005,12:12,1137.50,1137.75,1137.25,1137.75,205,57
11/16/2005,12:13,1137.50,1137.75,1137.50,1137.75,514,265
11/16/2005,12:14,1137.75,1138.00,1137.50,1137.75,157,191
11/16/2005,12:15,1137.75,1138.00,1137.50,1137.75,316,340
11/16/2005,12:16,1137.50,1137.75,1137.50,1137.75,588,66
11/16/2005,12:17,1137.75,1138.00,1137.50,1137.50,238,192
11/16/2005,12:18,1137.50,1137.75,1137.50,1137.75,6,3
11/16/2005,12:19,1137.75,1138.00,1137.50,1137.75,222,121
11/16/2005,12:20,1138.00,1138.00,1137.50,1137.75,55,107
11/16/2005,12:21,1137.75,1138.00,1137.50,1137.75,171,200
11/16/2005,12:22,1137.75,1138.00,1137.50,1137.75,315,40
11/16/2005,12:23,1137.75,1137.75,1137.50,1137.50,56,122
11/16/2005,12:24,1137.75,1138.25,1137.50,1138.00,761,11
11/16/2005,12:25,1138.25,1138.50,1138.25,1138.50,874,125
11/16/2005,12:26,1138.25,1138.50,1138.00,1138.25,168,782
11/16/2005,12:27,1138.25,1138.50,1138.00,1138.50,101,96
11/16/2005,12:28,1138.25,1138.50,1138.25,1138.50,151,55
11/16/2005,12:29,1138.50,1139.25,1138.50,1139.25,2465,354
11/16/2005,12:30,1139.25,1139.75,1139.00,1139.50,770,693
11/16/2005,12:31,1139.50,1139.50,1139.00,1139.00,72,561
11/16/2005,12:32,1139.00,1139.25,1139.00,1139.00,327,487
11/16/2005,12:33,1139.00,1139.00,1138.75,1138.75,460,33
11/16/2005,12:34,1138.75,1139.00,1138.75,1138.75,174,46
11/16/2005,12:35,1138.75,1139.00,1138.25,1138.50,322,997
11/16/2005,12:36,1138.50,1138.75,1138.25,1138.25,74,364
11/16/2005,12:37,1138.50,1138.50,1138.25,1138.25,9,541
11/16/2005,12:38,1138.25,1138.50,1138.00,1138.25,426,600
11/16/2005,12:39,1138.00,1138.75,1138.00,1138.50,1026,329
11/16/2005,12:40,1138.50,1139.00,1138.50,1139.00,1301,170
11/16/2005,12:41,1139.00,1139.00,1138.25,1138.25,53,1405
11/16/2005,12:42,1138.25,1138.50,1138.00,1138.25,610,255
11/16/2005,12:43,1138.25,1138.75,1138.25,1138.25,377,183
11/16/2005,12:44,1138.50,1138.50,1138.25,1138.25,8,206
11/16/2005,12:45,1138.25,1138.25,1138.00,1138.00,104,90
11/16/2005,12:46,1138.00,1138.50,1138.00,1138.25,148,101
11/16/2005,12:47,1138.25,1138.25,1138.00,1138.25,178,142
11/16/2005,12:48,1138.25,1138.75,1138.25,1138.75,571,66
11/16/2005,12:49,1138.75,1139.00,1138.25,1138.50,272,623
11/16/2005,12:50,1138.50,1139.00,1138.50,1139.00,384,30
11/16/2005,12:51,1139.00,1139.00,1138.75,1139.00,17,31
11/16/2005,12:52,1139.00,1140.00,1139.00,1139.50,3632,1030
11/16/2005,12:53,1139.75,1139.75,1139.25,1139.50,835,423
11/16/2005,12:54,1139.25,1139.50,1139.25,1139.50,543,24
11/16/2005,12:55,1139.50,1139.50,1139.00,1139.00,61,676
11/16/2005,12:56,1139.25,1139.25,1139.00,1139.25,81,27
11/16/2005,12:57,1139.00,1139.50,1139.00,1139.50,361,10
11/16/2005,12:58,1139.25,1139.50,1138.75,1138.75,72,834
11/16/2005,12:59,1139.00,1139.00,1138.25,1138.75,589,868
11/16/2005,13:00,1138.75,1138.75,1138.25,1138.75,763,264
11/16/2005,13:01,1138.50,1138.75,1138.50,1138.50,292,20
11/16/2005,13:02,1138.50,1139.00,1138.50,1139.00,248,120
11/16/2005,13:03,1139.00,1139.00,1138.75,1139.00,61,76
11/16/2005,13:04,1138.75,1138.75,1138.50,1138.50,66,584
11/16/2005,13:05,1138.50,1138.75,1138.00,1138.00,155,1781
11/16/2005,13:06,1138.00,1138.25,1137.75,1138.00,1114,2902
11/16/2005,13:07,1138.00,1138.25,1137.50,1137.50,233,1197
11/16/2005,13:08,1137.50,1138.25,1137.50,1137.75,1146,1310
11/16/2005,13:09,1138.00,1138.00,1137.75,1137.75,113,16
11/16/2005,13:10,1138.00,1138.25,1138.00,1138.25,178,13
11/16/2005,13:11,1138.00,1139.00,1138.00,1138.75,1407,325
11/16/2005,13:12,1138.75,1139.00,1138.50,1138.50,30,560
11/16/2005,13:13,1138.25,1138.75,1138.25,1138.75,116,22
11/16/2005,13:14,1138.50,1138.75,1138.25,1138.25,13,291
11/16/2005,13:15,1138.00,1138.25,1138.00,1138.00,186,37
11/16/2005,13:16,1138.25,1138.50,1138.25,1138.50,295,5
11/16/2005,13:17,1138.25,1138.50,1138.00,1138.25,31,399
11/16/2005,13:18,1138.00,1138.25,1138.00,1138.25,103,210
11/16/2005,13:19,1138.25,1138.50,1137.75,1138.00,762,1375
11/16/2005,13:20,1138.00,1138.75,1137.75,1138.75,611,132
11/16/2005,13:21,1138.75,1139.00,1138.50,1138.75,480,81
11/16/2005,13:22,1138.75,1139.75,1138.50,1139.50,2803,926
11/16/2005,13:23,1139.75,1139.75,1139.25,1139.25,619,1178
11/16/2005,13:24,1139.25,1139.50,1139.00,1139.00,28,1182
11/16/2005,13:25,1138.75,1139.25,1138.75,1139.00,412,239
11/16/2005,13:26,1139.25,1139.25,1138.75,1138.75,19,214
11/16/2005,13:27,1139.00,1139.75,1138.75,1139.50,1502,300
11/16/2005,13:28,1139.50,1139.75,1139.25,1139.75,585,160
11/16/2005,13:29,1139.75,1140.25,1139.50,1140.25,1812,242
11/16/2005,13:30,1140.25,1140.25,1139.50,1139.75,719,1036
11/16/2005,13:31,1139.75,1139.75,1139.25,1139.50,269,169
11/16/2005,13:32,1139.50,1139.75,1139.50,1139.75,14,61
11/16/2005,13:33,1139.75,1139.75,1139.50,1139.75,472,8
11/16/2005,13:34,1139.75,1139.75,1138.75,1138.75,77,1493
11/16/2005,13:35,1139.00,1139.25,1138.75,1139.00,808,107
11/16/2005,13:36,1139.00,1139.25,1138.75,1138.75,4,277
11/16/2005,13:37,1138.75,1139.00,1138.25,1138.25,21,918
11/16/2005,13:38,1138.50,1138.50,1137.25,1137.75,2182,5865
11/16/2005,13:39,1137.75,1138.25,1137.75,1138.25,632,422
11/16/2005,13:40,1138.25,1138.50,1138.00,1138.25,473,895
11/16/2005,13:41,1138.00,1138.50,1138.00,1138.50,1262,459
11/16/2005,13:42,1138.50,1139.00,1138.25,1138.50,1394,254
11/16/2005,13:43,1138.50,1138.75,1138.25,1138.50,177,171
11/16/2005,13:44,1138.50,1138.75,1138.25,1138.50,60,471
11/16/2005,13:45,1138.50,1138.50,1138.00,1138.25,25,426
11/16/2005,13:46,1138.25,1138.25,1137.50,1138.00,664,1268
11/16/2005,13:47,1138.00,1138.50,1137.75,1138.25,385,194
11/16/2005,13:48,1138.25,1138.75,1138.25,1138.50,863,171
11/16/2005,13:49,1138.25,1138.50,1138.25,1138.50,94,16
11/16/2005,13:50,1138.75,1139.50,1138.50,1139.25,1365,20
11/16/2005,13:51,1139.50,1139.50,1139.00,1139.25,113,326
11/16/2005,13:52,1139.25,1139.50,1139.00,1139.00,485,416
11/16/2005,13:53,1139.00,1139.25,1138.75,1139.00,338,528
11/16/2005,13:54,1139.00,1139.25,1139.00,1139.25,77,80
11/16/2005,13:55,1139.25,1139.25,1138.75,1139.00,477,402
11/16/2005,13:56,1139.00,1140.00,1139.00,1139.50,2354,457
11/16/2005,13:57,1139.50,1140.00,1139.50,1140.00,912,834
11/16/2005,13:58,1139.75,1140.75,1139.75,1140.50,4359,1532
11/16/2005,13:59,1140.25,1140.75,1140.25,1140.50,595,917
11/16/2005,14:00,1140.50,1140.75,1140.00,1140.25,311,775
11/16/2005,14:01,1140.25,1140.25,1140.00,1140.25,743,114
11/16/2005,14:02,1140.50,1141.50,1140.25,1141.00,3780,1802
11/16/2005,14:03,1141.25,1141.50,1140.75,1141.00,1601,1725
11/16/2005,14:04,1141.00,1141.00,1140.50,1140.50,289,711
11/16/2005,14:05,1140.75,1141.00,1139.75,1139.75,752,3512
11/16/2005,14:06,1139.75,1140.00,1139.25,1139.50,1693,1334
11/16/2005,14:07,1139.50,1140.00,1139.50,1139.75,474,419
11/16/2005,14:08,1139.75,1140.25,1139.75,1140.25,1131,380
11/16/2005,14:09,1140.25,1140.25,1139.75,1140.00,258,483
11/16/2005,14:10,1140.00,1140.25,1139.75,1140.00,17,183
11/16/2005,14:11,1140.00,1140.00,1139.50,1139.75,393,530
11/16/2005,14:12,1139.75,1140.00,1139.50,1140.00,227,163
11/16/2005,14:13,1140.00,1140.00,1139.50,1139.50,47,107
11/16/2005,14:14,1139.50,1139.75,1139.50,1139.50,15,9
11/16/2005,14:15,1139.75,1139.75,1139.50,1139.50,15,99
11/16/2005,14:16,1139.75,1139.75,1139.00,1139.50,930,1402
11/16/2005,14:17,1139.50,1139.75,1139.25,1139.50,341,193
11/16/2005,14:18,1139.50,1140.25,1139.50,1140.00,779,40
11/16/2005,14:19,1140.00,1140.25,1139.75,1140.00,228,525
11/16/2005,14:20,1140.00,1141.25,1140.00,1141.00,3924,575
11/16/2005,14:21,1141.00,1141.00,1140.50,1140.75,578,998
11/16/2005,14:22,1140.75,1141.00,1140.50,1140.75,35,489
11/16/2005,14:23,1140.75,1140.75,1140.50,1140.50,531,395
11/16/2005,14:24,1140.75,1141.00,1140.50,1140.75,267,241
11/16/2005,14:25,1140.75,1141.25,1140.75,1141.00,2745,654
11/16/2005,14:26,1141.00,1141.25,1140.25,1140.50,534,1224
11/16/2005,14:27,1140.50,1140.75,1140.50,1140.75,494,40
11/16/2005,14:28,1140.50,1140.75,1140.50,1140.75,190,368
11/16/2005,14:29,1140.50,1141.00,1140.50,1141.00,223,139
11/16/2005,14:30,1140.75,1141.00,1140.50,1141.00,208,451
11/16/2005,14:31,1141.00,1141.25,1140.75,1141.00,509,759
11/16/2005,14:32,1141.00,1141.00,1140.50,1140.50,144,421
11/16/2005,14:33,1140.50,1140.75,1139.75,1139.75,361,3979
11/16/2005,14:34,1139.75,1140.25,1139.75,1140.00,784,261
11/16/2005,14:35,1140.00,1140.25,1140.00,1140.00,18,915
11/16/2005,14:36,1140.00,1140.00,1139.75,1139.75,75,215
11/16/2005,14:37,1139.75,1140.00,1139.25,1139.50,374,1372
11/16/2005,14:38,1139.25,1139.75,1139.25,1139.75,1083,609
11/16/2005,14:39,1139.75,1140.00,1139.75,1139.75,123,34
11/16/2005,14:40,1140.00,1140.00,1139.75,1139.75,128,239
11/16/2005,14:41,1140.00,1140.25,1140.00,1140.25,1074,592
11/16/2005,14:42,1140.25,1140.75,1140.00,1140.75,1533,227
11/16/2005,14:43,1140.75,1140.75,1140.00,1140.25,242,1296
11/16/2005,14:44,1140.00,1140.50,1140.00,1140.25,1056,198
11/16/2005,14:45,1140.00,1140.25,1139.75,1140.25,358,356
11/16/2005,14:46,1140.00,1140.25,1140.00,1140.25,271,660
11/16/2005,14:47,1140.50,1140.50,1140.25,1140.25,607,105
11/16/2005,14:48,1140.25,1140.50,1140.25,1140.25,12,269
11/16/2005,14:49,1140.25,1140.50,1140.25,1140.25,2,63
11/16/2005,14:50,1140.25,1140.50,1140.00,1140.25,137,403
11/16/2005,14:51,1140.25,1140.25,1139.50,1139.50,109,2163
11/16/2005,14:52,1139.75,1140.00,1139.50,1139.75,871,335
11/16/2005,14:53,1139.75,1139.75,1139.25,1139.25,139,498
11/16/2005,14:54,1139.25,1139.75,1139.25,1139.50,308,586
11/16/2005,14:55,1139.50,1139.75,1139.25,1139.75,88,512
11/16/2005,14:56,1139.75,1140.00,1139.50,1139.75,1553,1177
11/16/2005,14:57,1139.75,1140.25,1139.50,1140.25,3037,412
11/16/2005,14:58,1140.25,1140.75,1140.00,1140.75,5508,988
11/16/2005,14:59,1140.50,1141.00,1140.50,1140.75,1562,2100
11/16/2005,15:00,1141.00,1141.25,1140.75,1141.25,5534,3764
11/16/2005,15:01,1141.25,1141.75,1141.00,1141.25,5195,4476
11/16/2005,15:02,1141.25,1141.50,1140.75,1140.75,131,2451
11/16/2005,15:03,1140.75,1141.00,1140.75,1141.00,468,290
11/16/2005,15:04,1141.00,1141.25,1140.75,1141.25,2527,73
11/16/2005,15:05,1141.25,1141.50,1141.00,1141.00,325,972
11/16/2005,15:06,1141.25,1141.50,1141.00,1141.25,1209,754
11/16/2005,15:07,1141.25,1141.75,1141.25,1141.50,2531,563
11/16/2005,15:08,1141.50,1141.75,1141.25,1141.50,265,440
11/16/2005,15:09,1141.75,1141.75,1141.25,1141.25,71,1240
11/16/2005,15:10,1141.25,1141.50,1141.00,1141.25,218,1065
11/16/2005,15:11,1141.00,1141.50,1141.00,1141.50,844,35
11/16/2005,15:12,1141.50,1141.75,1141.25,1141.50,617,416
11/16/2005,15:13,1141.25,1141.50,1141.25,1141.50,455,13
11/16/2005,15:14,1141.50,1142.00,1141.50,1141.50,1569,1274
11/16/2005,15:15,1141.75,1142.00,1141.50,1141.75,2160,1558
11/16/2005,15:31,1141.50,1141.50,1141.25,1141.25,134,403
11/16/2005,15:32,1141.50,1141.50,1141.00,1141.25,634,121
11/16/2005,15:33,1141.00,1141.25,1141.00,1141.00,78,52
11/16/2005,15:34,1141.00,1141.25,1141.00,1141.25,107,16
11/16/2005,15:35,1141.25,1141.25,1141.25,1141.25,67,0
11/16/2005,15:36,1141.25,1141.50,1141.25,1141.50,5,115
11/16/2005,15:37,1141.50,1141.50,1141.50,1141.50,3,0
11/16/2005,15:38,1141.25,1141.50,1141.25,1141.50,50,12
11/16/2005,15:40,1141.50,1141.50,1141.50,1141.50,41,0
11/16/2005,15:41,1141.25,1141.50,1141.25,1141.50,20,6
11/16/2005,15:42,1141.50,1141.50,1141.50,1141.50,1,0
11/16/2005,15:43,1141.25,1141.50,1141.25,1141.50,1,1
11/16/2005,15:45,1141.50,1141.50,1141.50,1141.50,1,0
11/16/2005,15:46,1141.50,1141.50,1141.50,1141.50,50,0
11/16/2005,15:48,1141.50,1141.50,1141.50,1141.50,134,0
11/16/2005,15:49,1141.50,1141.50,1141.50,1141.50,20,0
11/16/2005,15:50,1141.25,1141.50,1141.25,1141.50,13,10
11/16/2005,15:51,1141.50,1141.50,1141.50,1141.50,5,0
11/16/2005,15:52,1141.50,1141.50,1141.50,1141.50,7,0
11/16/2005,15:54,1141.50,1141.75,1141.50,1141.50,14,5
11/16/2005,15:55,1141.50,1141.50,1141.50,1141.50,0,2
11/16/2005,15:57,1141.50,1141.50,1141.50,1141.50,0,9
11/16/2005,15:58,1141.50,1141.50,1141.50,1141.50,0,18
11/16/2005,16:00,1141.25,1141.25,1140.75,1141.00,61,552
11/16/2005,17:01,1141.00,1141.00,1141.00,1141.00,0,10
11/16/2005,17:02,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,17:04,1141.00,1141.25,1141.00,1141.25,20,2
11/16/2005,17:10,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,17:12,1141.00,1141.00,1141.00,1141.00,0,2
11/16/2005,17:14,1141.00,1141.00,1141.00,1141.00,0,110
11/16/2005,17:15,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,17:17,1141.00,1141.00,1141.00,1141.00,0,20
11/16/2005,17:18,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,17:19,1141.00,1141.00,1141.00,1141.00,0,2
11/16/2005,17:20,1141.00,1141.00,1141.00,1141.00,0,5
11/16/2005,17:21,1141.00,1141.00,1141.00,1141.00,0,4
11/16/2005,17:22,1141.00,1141.00,1141.00,1141.00,0,4
11/16/2005,17:25,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,17:27,1141.25,1141.50,1141.25,1141.25,200,7
11/16/2005,17:30,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,17:32,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,17:33,1141.00,1141.00,1141.00,1141.00,0,100
11/16/2005,17:37,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,17:38,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,17:39,1141.00,1141.25,1141.00,1141.00,1,2
11/16/2005,17:40,1141.25,1141.25,1141.25,1141.25,50,0
11/16/2005,17:42,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,17:43,1141.25,1141.25,1141.25,1141.25,2,0
11/16/2005,17:44,1141.25,1141.25,1141.25,1141.25,5,0
11/16/2005,17:49,1141.25,1141.25,1141.25,1141.25,32,0
11/16/2005,17:50,1141.00,1141.00,1140.75,1141.00,3,70
11/16/2005,17:52,1140.75,1140.75,1140.75,1140.75,0,1
11/16/2005,17:55,1141.00,1141.00,1141.00,1141.00,12,0
11/16/2005,17:56,1141.00,1141.00,1141.00,1141.00,35,0
11/16/2005,18:02,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,18:06,1141.00,1141.00,1141.00,1141.00,0,6
11/16/2005,18:08,1141.00,1141.25,1141.00,1141.25,1,1
11/16/2005,18:09,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,18:11,1141.00,1141.00,1141.00,1141.00,0,3
11/16/2005,18:23,1141.25,1141.25,1141.25,1141.25,144,0
11/16/2005,18:26,1141.25,1141.25,1141.25,1141.25,4,0
11/16/2005,18:27,1141.25,1141.25,1141.00,1141.00,3,7
11/16/2005,18:33,1141.25,1141.25,1141.25,1141.25,20,0
11/16/2005,18:34,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,18:36,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,18:38,1141.25,1141.25,1141.25,1141.25,2,0
11/16/2005,18:39,1141.25,1141.25,1141.25,1141.25,13,0
11/16/2005,18:40,1141.25,1141.25,1141.25,1141.25,23,0
11/16/2005,18:41,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,18:43,1141.25,1141.25,1141.25,1141.25,2,0
11/16/2005,18:45,1141.25,1141.25,1141.25,1141.25,2,0
11/16/2005,18:46,1141.25,1141.25,1141.25,1141.25,3,0
11/16/2005,18:50,1141.25,1141.25,1141.25,1141.25,25,0
11/16/2005,18:51,1141.25,1141.25,1141.25,1141.25,11,0
11/16/2005,19:02,1141.50,1141.50,1141.25,1141.25,4,12
11/16/2005,19:04,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,19:05,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,19:06,1141.25,1141.25,1141.25,1141.25,0,11
11/16/2005,19:07,1141.25,1141.25,1141.25,1141.25,0,8
11/16/2005,19:08,1141.25,1141.25,1141.25,1141.25,0,49
11/16/2005,19:11,1141.25,1141.25,1141.25,1141.25,0,2
11/16/2005,19:13,1141.25,1141.25,1141.25,1141.25,0,6
11/16/2005,19:14,1141.25,1141.25,1141.25,1141.25,0,4
11/16/2005,19:17,1141.25,1141.25,1141.25,1141.25,0,9
11/16/2005,19:19,1141.25,1141.25,1141.00,1141.00,0,8
11/16/2005,19:30,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,19:33,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,19:35,1141.25,1141.25,1141.25,1141.25,10,0
11/16/2005,19:36,1141.25,1141.25,1141.25,1141.25,16,0
11/16/2005,19:39,1141.25,1141.50,1141.25,1141.50,3,0
11/16/2005,19:42,1141.50,1141.50,1141.50,1141.50,146,0
11/16/2005,19:43,1141.50,1141.75,1141.50,1141.75,6,0
11/16/2005,19:44,1141.50,1141.50,1141.50,1141.50,0,1
11/16/2005,19:46,1141.50,1141.50,1141.50,1141.50,0,1
11/16/2005,19:47,1141.75,1141.75,1141.75,1141.75,5,0
11/16/2005,19:49,1141.50,1141.50,1141.50,1141.50,0,4
11/16/2005,19:52,1141.50,1141.50,1141.50,1141.50,0,32
11/16/2005,19:54,1141.50,1141.50,1141.50,1141.50,0,5
11/16/2005,19:55,1141.50,1141.50,1141.50,1141.50,0,6
11/16/2005,19:56,1141.50,1141.50,1141.50,1141.50,0,8
11/16/2005,19:57,1141.50,1141.50,1141.50,1141.50,0,16
11/16/2005,20:00,1141.50,1141.50,1141.50,1141.50,0,19
11/16/2005,20:02,1141.50,1141.50,1141.50,1141.50,0,5
11/16/2005,20:03,1141.50,1141.50,1141.50,1141.50,0,3
11/16/2005,20:09,1141.50,1141.50,1141.50,1141.50,0,48
11/16/2005,20:10,1141.50,1141.50,1141.50,1141.50,0,2
11/16/2005,20:13,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,20:21,1141.25,1141.25,1141.25,1141.25,0,50
11/16/2005,20:22,1141.25,1141.25,1141.25,1141.25,0,29
11/16/2005,20:23,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,20:25,1141.25,1141.25,1141.25,1141.25,0,2
11/16/2005,20:26,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,20:27,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,20:31,1141.25,1141.25,1141.25,1141.25,0,2
11/16/2005,20:33,1141.25,1141.25,1141.25,1141.25,0,21
11/16/2005,20:34,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,20:35,1141.25,1141.25,1141.25,1141.25,0,13
11/16/2005,20:39,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,20:40,1141.25,1141.25,1141.25,1141.25,0,6
11/16/2005,20:41,1141.25,1141.25,1141.25,1141.25,0,11
11/16/2005,20:48,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,20:49,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,20:52,1141.00,1141.00,1141.00,1141.00,0,3
11/16/2005,21:03,1141.00,1141.00,1141.00,1141.00,0,2
11/16/2005,21:04,1141.25,1141.25,1141.25,1141.25,6,0
11/16/2005,21:08,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,21:15,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,21:18,1141.25,1141.25,1141.25,1141.25,12,0
11/16/2005,21:19,1141.25,1141.25,1141.25,1141.25,4,0
11/16/2005,21:22,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,21:23,1141.00,1141.00,1141.00,1141.00,0,3
11/16/2005,21:26,1141.25,1141.25,1141.25,1141.25,18,0
11/16/2005,21:27,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,21:28,1141.25,1141.25,1141.25,1141.25,2,0
11/16/2005,21:29,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,21:30,1141.25,1141.25,1141.25,1141.25,6,0
11/16/2005,21:35,1141.25,1141.25,1141.25,1141.25,1,0
11/16/2005,21:37,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,21:38,1141.00,1141.00,1141.00,1141.00,0,1
11/16/2005,21:39,1141.00,1141.25,1141.00,1141.25,1,2
11/16/2005,21:41,1141.00,1141.00,1141.00,1141.00,0,2
11/16/2005,21:45,1141.25,1141.25,1141.25,1141.25,2,0
11/16/2005,21:46,1141.25,1141.25,1141.25,1141.25,33,0
11/16/2005,21:47,1141.50,1141.50,1141.50,1141.50,50,0
11/16/2005,21:48,1141.50,1141.75,1141.50,1141.50,50,2
11/16/2005,21:49,1141.75,1141.75,1141.75,1141.75,50,0
11/16/2005,21:50,1141.75,1141.75,1141.75,1141.75,50,0
11/16/2005,21:52,1141.75,1141.75,1141.75,1141.75,2,0
11/16/2005,21:53,1141.75,1141.75,1141.50,1141.50,3,1
11/16/2005,21:55,1141.50,1141.50,1141.50,1141.50,0,1
11/16/2005,22:00,1141.75,1141.75,1141.75,1141.75,1,0
11/16/2005,22:02,1141.75,1141.75,1141.75,1141.75,3,0
11/16/2005,22:03,1141.75,1141.75,1141.50,1141.50,1,5
11/16/2005,22:06,1141.50,1141.50,1141.50,1141.50,0,1
11/16/2005,22:08,1141.50,1141.50,1141.50,1141.50,0,3
11/16/2005,22:09,1141.50,1141.50,1141.50,1141.50,0,1
11/16/2005,22:10,1141.50,1141.50,1141.50,1141.50,0,1
11/16/2005,22:11,1141.50,1141.50,1141.50,1141.50,0,25
11/16/2005,22:16,1141.25,1141.25,1141.25,1141.25,0,2
11/16/2005,22:18,1141.25,1141.25,1141.25,1141.25,0,33
11/16/2005,22:19,1141.25,1141.25,1141.25,1141.25,0,44
11/16/2005,22:29,1141.25,1141.25,1141.25,1141.25,0,23
11/16/2005,22:35,1141.25,1141.25,1141.25,1141.25,0,3
11/16/2005,22:39,1141.25,1141.25,1141.25,1141.25,0,10
11/16/2005,22:40,1141.25,1141.25,1141.25,1141.25,0,2
11/16/2005,22:41,1141.25,1141.25,1141.25,1141.25,0,7
11/16/2005,22:42,1141.25,1141.25,1141.25,1141.25,0,3
11/16/2005,22:46,1141.25,1141.25,1141.25,1141.25,0,2
11/16/2005,22:48,1141.25,1141.25,1141.25,1141.25,0,1
11/16/2005,22:56,1141.25,1141.50,1141.25,1141.50,1,1
11/16/2005,22:57,1141.25,1141.50,1141.25,1141.50,62,35
11/16/2005,22:58,1141.50,1141.50,1141.50,1141.50,5,0
11/16/2005,22:59,1141.50,1141.50,1141.50,1141.50,51,0
11/16/2005,23:00,1141.75,1141.75,1141.75,1141.75,1,0
11/16/2005,23:02,1141.75,1141.75,1141.75,1141.75,94,0
11/16/2005,23:03,1142.00,1142.00,1142.00,1142.00,7,0
11/16/2005,23:05,1141.75,1141.75,1141.75,1141.75,0,100
11/16/2005,23:09,1141.75,1141.75,1141.50,1141.50,0,25
11/16/2005,23:10,1142.00,1142.00,1141.75,1141.75,2,1
11/16/2005,23:13,1141.75,1141.75,1141.75,1141.75,0,2
11/16/2005,23:14,1141.75,1142.00,1141.75,1142.00,100,2
11/16/2005,23:16,1142.00,1142.00,1142.00,1142.00,102,0
11/16/2005,23:18,1142.00,1142.00,1142.00,1142.00,2,0
11/16/2005,23:19,1141.75,1141.75,1141.75,1141.75,0,25
11/16/2005,23:21,1141.75,1141.75,1141.75,1141.75,0,1
11/16/2005,23:25,1141.75,1141.75,1141.75,1141.75,0,2
11/16/2005,23:26,1142.00,1142.00,1141.75,1141.75,1,1
11/16/2005,23:29,1142.00,1142.00,1142.00,1142.00,2,0
11/16/2005,23:34,1141.75,1141.75,1141.75,1141.75,0,2
11/16/2005,23:36,1141.75,1141.75,1141.75,1141.75,0,5
11/16/2005,23:37,1141.75,1141.75,1141.75,1141.75,0,1
11/16/2005,23:38,1141.75,1141.75,1141.75,1141.75,0,2
11/16/2005,23:42,1141.75,1141.75,1141.75,1141.75,0,19
11/16/2005,23:43,1141.75,1141.75,1141.75,1141.75,0,5
11/16/2005,23:55,1141.75,1142.00,1141.75,1142.00,28,17
11/16/2005,23:56,1142.00,1142.00,1142.00,1142.00,97,0
11/16/2005,23:58,1142.00,1142.00,1142.00,1142.00,18,0
11/16/2005,23:59,1142.00,1142.00,1142.00,1142.00,1,0
11/17/2005,00:01,1142.00,1142.00,1142.00,1142.00,1,0
11/17/2005,00:02,1142.00,1142.00,1142.00,1142.00,2,0
11/17/2005,00:03,1142.00,1142.25,1142.00,1142.25,31,0
11/17/2005,00:06,1142.25,1142.25,1142.25,1142.25,166,0
11/17/2005,00:07,1142.25,1142.50,1142.00,1142.00,33,3
11/17/2005,00:08,1142.25,1142.25,1142.25,1142.25,12,0
11/17/2005,00:09,1142.50,1142.50,1142.25,1142.25,1,1
11/17/2005,00:10,1142.25,1142.25,1142.25,1142.25,0,1
11/17/2005,00:12,1142.25,1142.25,1142.25,1142.25,0,5
11/17/2005,00:15,1142.25,1142.25,1142.25,1142.25,0,4
11/17/2005,00:16,1142.25,1142.25,1142.25,1142.25,0,21
11/17/2005,00:24,1142.25,1142.25,1142.25,1142.25,0,1
11/17/2005,00:28,1142.25,1142.25,1142.25,1142.25,0,8
11/17/2005,00:34,1142.25,1142.25,1142.25,1142.25,0,16
11/17/2005,00:36,1142.25,1142.25,1142.25,1142.25,0,4
11/17/2005,00:37,1142.25,1142.25,1142.25,1142.25,0,5
11/17/2005,00:38,1142.25,1142.50,1142.25,1142.25,10,8
11/17/2005,00:40,1142.25,1142.25,1142.25,1142.25,0,6
11/17/2005,00:42,1142.50,1142.50,1142.25,1142.25,2,22
11/17/2005,00:43,1142.25,1142.25,1142.25,1142.25,0,25
11/17/2005,00:44,1142.50,1142.50,1142.50,1142.50,2,0
11/17/2005,00:48,1142.50,1142.50,1142.50,1142.50,1,0
11/17/2005,00:50,1142.25,1142.25,1142.25,1142.25,0,53
11/17/2005,00:52,1142.25,1142.25,1142.25,1142.25,0,2
11/17/2005,00:56,1142.25,1142.25,1142.25,1142.25,0,2
11/17/2005,00:57,1142.25,1142.25,1142.25,1142.25,0,29
11/17/2005,00:58,1142.25,1142.25,1142.25,1142.25,0,3
11/17/2005,00:59,1142.25,1142.25,1142.25,1142.25,0,5
11/17/2005,01:00,1142.25,1142.25,1142.25,1142.25,0,14
11/17/2005,01:01,1142.25,1142.25,1142.25,1142.25,0,12
11/17/2005,01:02,1142.50,1142.50,1142.50,1142.50,1,0
11/17/2005,01:05,1142.50,1142.50,1142.50,1142.50,1,0
11/17/2005,01:06,1142.50,1142.50,1142.25,1142.25,1,1
11/17/2005,01:13,1142.25,1142.25,1142.25,1142.25,0,40
11/17/2005,01:14,1142.25,1142.25,1142.25,1142.25,0,1
11/17/2005,01:15,1142.50,1142.50,1142.50,1142.50,100,0
11/17/2005,01:16,1142.50,1142.50,1142.50,1142.50,100,0
11/17/2005,01:20,1142.25,1142.25,1142.25,1142.25,0,6
11/17/2005,01:21,1142.25,1142.25,1142.25,1142.25,0,1
11/17/2005,01:23,1142.25,1142.50,1142.25,1142.50,2,1
11/17/2005,01:24,1142.25,1142.25,1142.25,1142.25,0,1
11/17/2005,01:25,1142.25,1142.25,1142.25,1142.25,0,1
11/17/2005,01:28,1142.25,1142.25,1142.25,1142.25,0,1
11/17/2005,01:30,1142.50,1142.50,1142.50,1142.50,75,0
11/17/2005,01:31,1142.50,1143.00,1142.50,1143.00,513,11
11/17/2005,01:32,1143.00,1143.00,1143.00,1143.00,10,0
11/17/2005,01:33,1143.00,1143.00,1142.75,1142.75,12,8
11/17/2005,01:34,1143.00,1143.00,1143.00,1143.00,2,0
11/17/2005,01:35,1143.00,1143.25,1143.00,1143.00,143,14
11/17/2005,01:36,1143.00,1143.00,1143.00,1143.00,0,14
11/17/2005,01:37,1143.00,1143.00,1143.00,1143.00,0,6
11/17/2005,01:39,1143.00,1143.25,1143.00,1143.00,20,9
11/17/2005,01:40,1143.00,1143.00,1143.00,1143.00,0,97
11/17/2005,01:41,1143.00,1143.00,1143.00,1143.00,0,13
11/17/2005,01:42,1143.00,1143.00,1143.00,1143.00,0,6
11/17/2005,01:43,1143.00,1143.00,1143.00,1143.00,0,7
11/17/2005,01:44,1143.00,1143.00,1143.00,1143.00,0,5
11/17/2005,01:45,1143.25,1143.25,1143.25,1143.25,2,0
11/17/2005,01:47,1143.00,1143.00,1143.00,1143.00,0,97
11/17/2005,01:48,1143.00,1143.00,1143.00,1143.00,0,15
11/17/2005,01:49,1143.00,1143.00,1143.00,1143.00,0,3
11/17/2005,01:52,1143.25,1143.25,1143.25,1143.25,3,0
11/17/2005,01:54,1143.00,1143.25,1143.00,1143.25,95,1
11/17/2005,01:55,1143.25,1143.25,1143.00,1143.00,100,1
11/17/2005,01:56,1143.00,1143.00,1143.00,1143.00,0,106
11/17/2005,01:57,1143.00,1143.00,1143.00,1143.00,0,12
11/17/2005,01:58,1143.00,1143.00,1143.00,1143.00,0,39
11/17/2005,01:59,1143.25,1143.50,1143.25,1143.25,440,20
11/17/2005,02:00,1143.50,1143.50,1143.25,1143.25,2,112
11/17/2005,02:01,1143.50,1143.75,1143.50,1143.75,452,51
11/17/2005,02:02,1143.50,1144.00,1143.50,1143.50,183,297
11/17/2005,02:03,1143.50,1144.00,1143.50,1143.50,115,83
11/17/2005,02:04,1143.75,1144.00,1143.50,1143.50,112,17
11/17/2005,02:05,1143.75,1143.75,1143.75,1143.75,33,0
11/17/2005,02:07,1143.75,1143.75,1143.75,1143.75,10,0
11/17/2005,02:08,1143.50,1143.50,1143.50,1143.50,0,6
11/17/2005,02:09,1143.75,1144.00,1143.50,1144.00,166,12
11/17/2005,02:10,1143.75,1143.75,1143.75,1143.75,0,2
11/17/2005,02:11,1144.00,1144.00,1143.75,1143.75,102,43
11/17/2005,02:12,1143.75,1144.25,1143.75,1144.25,138,3
11/17/2005,02:13,1144.25,1144.25,1144.00,1144.00,31,83
11/17/2005,02:14,1144.00,1144.25,1144.00,1144.25,274,37
11/17/2005,02:15,1144.25,1144.75,1144.25,1144.50,503,43
11/17/2005,02:16,1144.50,1144.50,1144.50,1144.50,0,7
11/17/2005,02:17,1144.75,1144.75,1144.50,1144.50,176,60
11/17/2005,02:18,1144.50,1144.75,1144.50,1144.50,1,53
11/17/2005,02:19,1144.25,1144.25,1144.00,1144.00,0,394
11/17/2005,02:20,1144.25,1144.25,1144.00,1144.00,25,89
11/17/2005,02:21,1144.00,1144.00,1144.00,1144.00,0,104
11/17/2005,02:22,1143.75,1144.00,1143.75,1144.00,6,4
11/17/2005,02:23,1144.00,1144.25,1143.75,1144.25,60,1
11/17/2005,02:24,1144.25,1144.25,1144.25,1144.25,1,0
11/17/2005,02:25,1144.00,1144.00,1144.00,1144.00,0,25
11/17/2005,02:26,1144.00,1144.00,1144.00,1144.00,0,56
11/17/2005,02:27,1144.00,1144.00,1144.00,1144.00,0,45
11/17/2005,02:28,1143.75,1143.75,1143.75,1143.75,0,3
11/17/2005,02:29,1143.75,1143.75,1143.75,1143.75,0,1
11/17/2005,02:30,1144.00,1144.00,1144.00,1144.00,38,0
11/17/2005,02:31,1144.00,1144.00,1144.00,1144.00,42,0
11/17/2005,02:32,1144.00,1144.00,1144.00,1144.00,27,0
11/17/2005,02:33,1144.00,1144.00,1144.00,1144.00,33,0
11/17/2005,02:34,1144.00,1144.25,1144.00,1144.25,3,0
11/17/2005,02:35,1144.25,1144.25,1144.00,1144.00,5,16
11/17/2005,02:36,1144.00,1144.00,1144.00,1144.00,0,30
11/17/2005,02:37,1144.00,1144.00,1144.00,1144.00,0,47
11/17/2005,02:38,1144.25,1144.25,1144.25,1144.25,80,0
11/17/2005,02:39,1144.25,1144.25,1144.25,1144.25,3,0
11/17/2005,02:40,1144.25,1144.25,1144.00,1144.00,8,6
11/17/2005,02:42,1144.25,1144.25,1144.25,1144.25,11,0
11/17/2005,02:43,1144.25,1144.25,1144.25,1144.25,10,0
11/17/2005,02:44,1144.25,1144.25,1144.25,1144.25,7,0
11/17/2005,02:45,1144.25,1144.25,1144.25,1144.25,25,0
11/17/2005,02:46,1144.25,1144.25,1144.25,1144.25,166,0
11/17/2005,02:47,1144.25,1144.50,1144.25,1144.50,11,0
11/17/2005,02:48,1144.25,1144.25,1144.25,1144.25,0,28
11/17/2005,02:49,1144.25,1144.25,1144.25,1144.25,0,5
11/17/2005,02:50,1144.25,1144.25,1144.25,1144.25,0,131
11/17/2005,02:51,1144.25,1144.25,1144.25,1144.25,0,16
11/17/2005,02:52,1144.25,1144.50,1144.25,1144.50,55,113
11/17/2005,02:53,1144.25,1144.50,1144.25,1144.50,47,119
11/17/2005,02:54,1144.50,1144.50,1144.25,1144.25,25,15
11/17/2005,02:56,1144.25,1144.50,1144.25,1144.50,57,2
11/17/2005,02:57,1144.50,1144.75,1144.25,1144.50,52,1
11/17/2005,02:58,1144.75,1145.00,1144.75,1144.75,164,164
11/17/2005,02:59,1144.50,1144.75,1144.50,1144.75,35,6
11/17/2005,03:00,1144.50,1145.00,1144.50,1144.75,32,12
11/17/2005,03:01,1144.75,1145.00,1144.75,1144.75,2,8
11/17/2005,03:02,1144.75,1145.00,1144.75,1144.75,1,13
11/17/2005,03:03,1144.75,1144.75,1144.75,1144.75,0,2
11/17/2005,03:04,1145.00,1145.00,1144.75,1144.75,82,25
11/17/2005,03:05,1145.00,1145.00,1144.75,1144.75,90,58
11/17/2005,03:06,1144.75,1145.00,1144.50,1144.50,8,36
11/17/2005,03:07,1144.50,1144.75,1144.50,1144.75,46,100
11/17/2005,03:08,1144.50,1144.75,1144.50,1144.75,1,4
11/17/2005,03:10,1144.75,1144.75,1144.50,1144.75,11,7
11/17/2005,03:12,1144.75,1144.75,1144.75,1144.75,21,0
11/17/2005,03:13,1144.75,1144.75,1144.50,1144.75,79,1
11/17/2005,03:14,1144.75,1144.75,1144.50,1144.50,25,1
11/17/2005,03:15,1144.75,1144.75,1144.50,1144.50,25,18
11/17/2005,03:16,1144.75,1144.75,1144.75,1144.75,2,0
11/17/2005,03:17,1144.50,1144.50,1144.50,1144.50,0,102
11/17/2005,03:18,1144.75,1145.25,1144.75,1145.25,807,1
11/17/2005,03:19,1145.00,1145.25,1144.75,1144.75,10,73
11/17/2005,03:20,1145.00,1145.00,1145.00,1145.00,1,0
11/17/2005,03:21,1144.75,1145.00,1144.75,1144.75,1,162
11/17/2005,03:22,1144.50,1144.50,1144.50,1144.50,0,182
11/17/2005,03:23,1144.50,1144.50,1144.50,1144.50,0,2
11/17/2005,03:24,1144.75,1144.75,1144.75,1144.75,6,0
11/17/2005,03:25,1144.50,1144.50,1144.50,1144.50,0,3
11/17/2005,03:26,1144.50,1144.50,1144.50,1144.50,0,4
11/17/2005,03:27,1144.50,1144.75,1144.50,1144.75,10,3
11/17/2005,03:29,1144.75,1144.75,1144.50,1144.50,2,1
11/17/2005,03:30,1144.75,1144.75,1144.75,1144.75,80,0
11/17/2005,03:31,1144.75,1144.75,1144.75,1144.75,5,0
11/17/2005,03:32,1144.75,1144.75,1144.75,1144.75,5,0
11/17/2005,03:33,1144.75,1144.75,1144.75,1144.75,1,0
11/17/2005,03:34,1144.75,1144.75,1144.75,1144.75,3,0
11/17/2005,03:35,1144.75,1144.75,1144.50,1144.75,30,1
11/17/2005,03:36,1144.50,1144.75,1144.50,1144.75,1,1
11/17/2005,03:37,1144.75,1144.75,1144.75,1144.75,12,0
11/17/2005,03:39,1144.50,1144.50,1144.50,1144.50,0,12
11/17/2005,03:40,1144.75,1144.75,1144.75,1144.75,1,0
11/17/2005,03:41,1144.75,1144.75,1144.50,1144.50,6,101
11/17/2005,03:42,1144.50,1144.50,1144.50,1144.50,0,10
11/17/2005,03:43,1144.50,1144.50,1144.50,1144.50,0,66
11/17/2005,03:44,1144.50,1144.50,1144.50,1144.50,0,5
11/17/2005,03:45,1144.50,1144.75,1144.50,1144.75,1,5
11/17/2005,03:46,1144.75,1145.00,1144.75,1145.00,139,0
11/17/2005,03:47,1145.00,1145.00,1145.00,1145.00,60,0
11/17/2005,03:48,1145.00,1145.00,1145.00,1145.00,86,0
11/17/2005,03:49,1144.75,1144.75,1144.75,1144.75,0,2
11/17/2005,03:51,1144.75,1145.00,1144.75,1145.00,10,1
11/17/2005,03:52,1145.00,1145.00,1145.00,1145.00,2,0
11/17/2005,03:54,1144.75,1144.75,1144.75,1144.75,0,28
11/17/2005,03:55,1144.75,1144.75,1144.50,1144.50,0,142
11/17/2005,03:57,1144.50,1144.50,1144.50,1144.50,0,5
11/17/2005,03:59,1144.50,1144.50,1144.50,1144.50,0,1
11/17/2005,04:01,1144.75,1144.75,1144.75,1144.75,30,0
11/17/2005,04:02,1144.50,1144.75,1144.50,1144.50,35,102
11/17/2005,04:03,1144.50,1144.75,1144.50,1144.75,11,1
11/17/2005,04:04,1144.75,1145.00,1144.75,1145.00,12,0
11/17/2005,04:05,1145.00,1145.00,1144.75,1145.00,5,7
11/17/2005,04:06,1145.00,1145.00,1145.00,1145.00,1,0
11/17/2005,04:08,1144.75,1144.75,1144.50,1144.75,5,7
11/17/2005,04:09,1144.75,1144.75,1144.75,1144.75,4,0
11/17/2005,04:10,1144.75,1144.75,1144.50,1144.75,62,1
11/17/2005,04:11,1144.75,1144.75,1144.75,1144.75,1,0
11/17/2005,04:12,1144.75,1145.00,1144.75,1145.00,2,0
11/17/2005,04:14,1144.75,1144.75,1144.75,1144.75,0,17
11/17/2005,04:15,1144.75,1144.75,1144.75,1144.75,0,1
11/17/2005,04:16,1144.75,1144.75,1144.75,1144.75,0,39
11/17/2005,04:17,1144.75,1144.75,1144.50,1144.75,1,3
11/17/2005,04:18,1144.50,1144.75,1144.50,1144.75,1,2
11/17/2005,04:19,1144.50,1144.50,1144.50,1144.50,0,1
11/17/2005,04:20,1144.50,1144.50,1144.50,1144.50,0,1
11/17/2005,04:21,1144.75,1144.75,1144.50,1144.50,10,1
11/17/2005,04:22,1144.50,1144.50,1144.50,1144.50,0,98
11/17/2005,04:23,1144.25,1144.25,1144.25,1144.25,0,6
11/17/2005,04:24,1144.50,1144.50,1144.25,1144.25,3,1
11/17/2005,04:25,1144.50,1144.50,1144.50,1144.50,35,0
11/17/2005,04:27,1144.50,1144.50,1144.50,1144.50,11,0
11/17/2005,04:28,1144.50,1144.50,1144.25,1144.25,3,22
11/17/2005,04:29,1144.25,1144.50,1144.25,1144.50,31,111
11/17/2005,04:32,1144.25,1144.25,1144.00,1144.25,1,55
11/17/2005,04:33,1144.25,1144.50,1144.25,1144.25,37,6
11/17/2005,04:34,1144.25,1144.25,1144.25,1144.25,0,12
11/17/2005,04:35,1144.25,1144.25,1144.25,1144.25,0,26
11/17/2005,04:36,1144.25,1144.25,1144.25,1144.25,0,76
11/17/2005,04:37,1144.25,1144.25,1144.25,1144.25,0,6
11/17/2005,04:38,1144.25,1144.25,1144.25,1144.25,0,44
11/17/2005,04:39,1144.25,1144.25,1144.00,1144.25,134,4
11/17/2005,04:40,1144.25,1144.50,1144.25,1144.50,3,0
11/17/2005,04:41,1144.25,1144.25,1144.00,1144.00,0,50
11/17/2005,04:42,1144.25,1144.25,1144.25,1144.25,67,0
11/17/2005,04:43,1144.25,1144.25,1144.25,1144.25,44,0
11/17/2005,04:44,1144.25,1144.25,1144.00,1144.00,1,50
11/17/2005,04:47,1144.25,1144.25,1144.25,1144.25,2,0
11/17/2005,04:48,1144.25,1144.25,1144.25,1144.25,26,0
11/17/2005,04:49,1144.25,1144.25,1144.25,1144.25,6,0
11/17/2005,04:50,1144.25,1144.25,1144.25,1144.25,6,0
11/17/2005,04:51,1144.25,1144.25,1144.25,1144.25,3,0
11/17/2005,04:52,1144.50,1144.50,1144.50,1144.50,2,0
11/17/2005,04:53,1144.50,1144.50,1144.50,1144.50,7,0
11/17/2005,04:54,1144.25,1144.25,1144.25,1144.25,0,2
11/17/2005,04:55,1144.25,1144.25,1144.00,1144.25,1,68
11/17/2005,04:56,1144.25,1144.25,1144.25,1144.25,8,0
11/17/2005,04:57,1144.25,1144.25,1144.25,1144.25,2,0
11/17/2005,04:59,1144.25,1144.25,1144.25,1144.25,10,0
11/17/2005,05:00,1144.50,1144.50,1144.50,1144.50,154,0
11/17/2005,05:01,1144.25,1144.25,1144.25,1144.25,0,6
11/17/2005,05:02,1144.25,1144.25,1144.25,1144.25,0,2
11/17/2005,05:03,1144.25,1144.25,1144.25,1144.25,0,114
11/17/2005,05:04,1144.25,1144.25,1144.25,1144.25,0,1
11/17/2005,05:06,1144.25,1144.50,1144.25,1144.50,2,1
11/17/2005,05:07,1144.25,1144.25,1144.25,1144.25,0,1
11/17/2005,05:13,1144.25,1144.50,1144.25,1144.50,3,4
11/17/2005,05:14,1144.50,1144.50,1144.25,1144.25,1,1
11/17/2005,05:15,1144.25,1144.25,1144.25,1144.25,0,4
11/17/2005,05:17,1144.50,1144.50,1144.50,1144.50,7,0
11/17/2005,05:18,1144.25,1144.50,1144.25,1144.50,1,2
11/17/2005,05:20,1144.50,1144.50,1144.50,1144.50,6,0
11/17/2005,05:21,1144.50,1144.50,1144.25,1144.25,39,1
11/17/2005,05:22,1144.25,1144.50,1144.25,1144.50,30,1
11/17/2005,05:23,1144.50,1144.50,1144.50,1144.50,3,0
11/17/2005,05:24,1144.50,1144.50,1144.50,1144.50,18,0
11/17/2005,05:25,1144.50,1144.50,1144.50,1144.50,1,0
11/17/2005,05:26,1144.50,1144.50,1144.50,1144.50,1,0
11/17/2005,05:27,1144.50,1144.50,1144.50,1144.50,153,0
11/17/2005,05:28,1144.25,1144.75,1144.25,1144.75,15,1
11/17/2005,05:29,1144.50,1144.75,1144.50,1144.75,7,1
11/17/2005,05:30,1144.50,1144.50,1144.50,1144.50,0,3
11/17/2005,05:31,1144.50,1144.50,1144.50,1144.50,0,3
11/17/2005,05:32,1144.25,1144.25,1144.25,1144.25,0,20
11/17/2005,05:33,1144.50,1144.50,1144.50,1144.50,4,0
11/17/2005,05:34,1144.50,1144.50,1144.50,1144.50,2,0
11/17/2005,05:35,1144.50,1144.50,1144.50,1144.50,24,0
11/17/2005,05:36,1144.50,1144.50,1144.50,1144.50,2,0
11/17/2005,05:37,1144.50,1144.50,1144.50,1144.50,25,0
11/17/2005,05:38,1144.50,1144.50,1144.25,1144.25,1,1
11/17/2005,05:39,1144.25,1144.25,1144.25,1144.25,0,3
11/17/2005,05:40,1144.50,1144.50,1144.50,1144.50,1,0
11/17/2005,05:41,1144.25,1144.75,1144.25,1144.25,22,155
11/17/2005,05:42,1144.25,1144.25,1144.25,1144.25,0,72
11/17/2005,05:43,1144.25,1144.25,1144.25,1144.25,0,12
11/17/2005,05:45,1144.25,1144.25,1144.25,1144.25,0,2
11/17/2005,05:46,1144.50,1144.50,1144.50,1144.50,205,0
11/17/2005,05:47,1144.50,1144.50,1144.50,1144.50,2,0
11/17/2005,05:48,1144.50,1144.50,1144.50,1144.50,102,0
11/17/2005,05:50,1144.25,1144.50,1144.25,1144.50,2,1
11/17/2005,05:53,1144.50,1144.75,1144.50,1144.75,27,0
11/17/2005,05:54,1144.75,1144.75,1144.75,1144.75,4,0
11/17/2005,05:55,1144.50,1144.50,1144.50,1144.50,0,1
11/17/2005,05:56,1144.50,1144.50,1144.50,1144.50,0,12
11/17/2005,05:58,1144.50,1144.50,1144.50,1144.50,0,11
11/17/2005,05:59,1144.50,1144.50,1144.50,1144.50,0,15
11/17/2005,06:00,1144.50,1144.50,1144.50,1144.50,0,6
11/17/2005,06:01,1144.50,1144.50,1144.50,1144.50,0,11
11/17/2005,06:02,1144.50,1144.50,1144.50,1144.50,0,65
11/17/2005,06:03,1144.50,1144.50,1144.50,1144.50,0,13
11/17/2005,06:04,1144.50,1144.50,1144.50,1144.50,0,8
11/17/2005,06:05,1144.50,1144.50,1144.50,1144.50,0,23
11/17/2005,06:06,1144.50,1144.50,1144.25,1144.25,0,100
11/17/2005,06:07,1144.50,1144.50,1144.50,1144.50,50,0
11/17/2005,06:08,1144.50,1144.50,1144.50,1144.50,52,0
11/17/2005,06:10,1144.50,1144.50,1144.50,1144.50,2,0
11/17/2005,06:11,1144.50,1144.50,1144.50,1144.50,8,0
11/17/2005,06:13,1144.50,1144.50,1144.50,1144.50,16,0
11/17/2005,06:14,1144.50,1144.50,1144.50,1144.50,1,0
11/17/2005,06:15,1144.50,1144.50,1144.50,1144.50,13,0
11/17/2005,06:16,1144.25,1144.50,1144.25,1144.50,10,1
11/17/2005,06:17,1144.50,1144.50,1144.50,1144.50,1,0
11/17/2005,06:18,1144.50,1144.50,1144.25,1144.25,3,15
11/17/2005,06:19,1144.25,1144.50,1144.25,1144.50,1,1
11/17/2005,06:20,1144.50,1144.50,1144.25,1144.50,101,1
11/17/2005,06:21,1144.50,1144.50,1144.50,1144.50,2,0
11/17/2005,06:22,1144.50,1144.50,1144.50,1144.50,185,0
11/17/2005,06:23,1144.50,1144.50,1144.25,1144.25,1,4
11/17/2005,06:24,1144.50,1144.50,1144.50,1144.50,1,0
11/17/2005,06:25,1144.50,1144.50,1144.50,1144.50,273,0
11/17/2005,06:26,1144.50,1144.50,1144.50,1144.50,13,0
11/17/2005,06:27,1144.50,1144.75,1144.50,1144.75,36,20
11/17/2005,06:28,1144.50,1144.50,1144.25,1144.50,1,52
11/17/2005,06:29,1144.50,1144.75,1144.50,1144.75,88,0
11/17/2005,06:30,1144.50,1144.75,1144.50,1144.75,20,4
11/17/2005,06:31,1144.75,1144.75,1144.50,1144.50,18,41
11/17/2005,06:32,1144.50,1144.75,1144.50,1144.75,41,54
11/17/2005,06:33,1144.50,1144.75,1144.50,1144.75,195,2
11/17/2005,06:34,1144.75,1144.75,1144.75,1144.75,33,0
11/17/2005,06:35,1144.75,1144.75,1144.50,1144.50,1,4
11/17/2005,06:38,1144.50,1144.50,1144.50,1144.50,0,4
11/17/2005,06:39,1144.50,1144.75,1144.50,1144.50,363,5
11/17/2005,06:40,1144.75,1144.75,1144.75,1144.75,93,0
11/17/2005,06:41,1144.75,1144.75,1144.75,1144.75,6,0
11/17/2005,06:42,1144.75,1145.00,1144.75,1145.00,128,0
11/17/2005,06:43,1144.75,1145.00,1144.75,1144.75,1,22
11/17/2005,06:44,1145.00,1145.75,1145.00,1145.50,1993,286
11/17/2005,06:45,1145.50,1145.50,1145.00,1145.25,144,214
11/17/2005,06:46,1145.25,1145.25,1145.00,1145.25,188,1
11/17/2005,06:47,1145.25,1145.25,1145.25,1145.25,24,0
11/17/2005,06:48,1145.25,1145.50,1145.00,1145.25,640,12
11/17/2005,06:49,1145.50,1145.50,1145.25,1145.50,177,8
11/17/2005,06:50,1145.50,1145.50,1145.25,1145.25,9,20
11/17/2005,06:51,1145.25,1145.50,1145.25,1145.25,171,294
11/17/2005,06:52,1145.25,1145.25,1145.25,1145.25,0,147
11/17/2005,06:53,1145.50,1145.50,1145.25,1145.25,2,111
11/17/2005,06:54,1145.00,1145.00,1144.75,1145.00,96,159
11/17/2005,06:55,1145.00,1145.00,1145.00,1145.00,115,0
11/17/2005,06:56,1145.00,1145.00,1145.00,1145.00,38,0
11/17/2005,06:57,1145.00,1145.25,1145.00,1145.00,25,145
11/17/2005,06:58,1145.25,1145.25,1145.00,1145.00,1,1
11/17/2005,06:59,1145.00,1145.00,1145.00,1145.00,0,135
11/17/2005,07:00,1145.00,1145.25,1145.00,1145.25,34,9
11/17/2005,07:01,1145.00,1145.25,1145.00,1145.25,1,2
11/17/2005,07:02,1145.00,1145.25,1145.00,1145.00,8,27
11/17/2005,07:03,1145.00,1145.25,1145.00,1145.25,16,20
11/17/2005,07:04,1145.00,1145.00,1145.00,1145.00,0,3
11/17/2005,07:05,1145.00,1145.00,1145.00,1145.00,0,184
11/17/2005,07:06,1145.00,1145.25,1145.00,1145.25,1,13
11/17/2005,07:07,1145.25,1145.25,1145.25,1145.25,445,0
11/17/2005,07:08,1145.25,1145.50,1145.25,1145.50,112,0
11/17/2005,07:09,1145.25,1145.50,1145.25,1145.25,127,57
11/17/2005,07:10,1145.50,1145.50,1145.25,1145.50,239,25
11/17/2005,07:11,1145.50,1145.75,1145.50,1145.50,131,8
11/17/2005,07:12,1145.75,1145.75,1145.25,1145.25,10,208
11/17/2005,07:13,1145.25,1145.50,1145.25,1145.50,3,3
11/17/2005,07:14,1145.25,1145.25,1145.00,1145.25,1,185
11/17/2005,07:15,1145.25,1145.25,1145.00,1145.00,81,103
11/17/2005,07:16,1145.00,1145.00,1145.00,1145.00,0,52
11/17/2005,07:17,1145.00,1145.00,1145.00,1145.00,0,117
11/17/2005,07:18,1145.00,1145.00,1145.00,1145.00,0,92
11/17/2005,07:19,1144.75,1145.25,1144.75,1145.00,124,27
11/17/2005,07:20,1145.00,1145.00,1145.00,1145.00,0,5
11/17/2005,07:21,1145.00,1145.25,1145.00,1145.25,23,13
11/17/2005,07:22,1145.25,1145.50,1145.00,1145.25,232,130
11/17/2005,07:23,1145.25,1145.50,1145.25,1145.25,1,133
11/17/2005,07:24,1145.25,1145.50,1145.00,1145.25,19,83
11/17/2005,07:25,1145.25,1145.25,1145.25,1145.25,64,0
11/17/2005,07:26,1145.25,1145.25,1145.25,1145.25,15,0
11/17/2005,07:27,1145.25,1145.50,1145.00,1145.25,169,6
11/17/2005,07:28,1145.25,1145.25,1145.25,1145.25,0,75
11/17/2005,07:29,1145.25,1145.50,1145.00,1145.00,63,177
11/17/2005,07:30,1145.25,1145.25,1145.00,1145.25,34,11
11/17/2005,07:31,1145.25,1145.50,1145.00,1145.00,137,94
11/17/2005,07:32,1145.00,1145.25,1145.00,1145.00,67,450
11/17/2005,07:33,1145.00,1145.25,1145.00,1145.00,2,139
11/17/2005,07:34,1145.00,1145.00,1145.00,1145.00,0,3
11/17/2005,07:35,1145.00,1145.00,1144.75,1144.75,2,160
11/17/2005,07:36,1144.75,1145.00,1144.75,1144.75,22,32
11/17/2005,07:37,1144.75,1144.75,1144.75,1144.75,0,386
11/17/2005,07:38,1144.75,1145.00,1144.75,1144.75,1,16
11/17/2005,07:39,1144.75,1145.25,1144.75,1145.25,166,2
11/17/2005,07:40,1145.25,1145.25,1145.00,1145.00,5,26
11/17/2005,07:41,1145.00,1145.25,1145.00,1145.00,1,182
11/17/2005,07:42,1145.00,1145.00,1144.75,1144.75,6,37
11/17/2005,07:43,1144.75,1145.00,1144.75,1144.75,23,50
11/17/2005,07:44,1144.75,1145.00,1144.75,1144.75,1,44
11/17/2005,07:45,1144.75,1144.75,1144.50,1144.50,0,80
11/17/2005,07:46,1144.75,1144.75,1144.50,1144.75,2,42
11/17/2005,07:47,1144.50,1144.75,1144.50,1144.50,6,4
11/17/2005,07:48,1144.50,1144.50,1144.50,1144.50,0,548
11/17/2005,07:49,1144.25,1144.50,1144.25,1144.25,183,83
11/17/2005,07:50,1144.50,1144.50,1144.25,1144.50,38,8
11/17/2005,07:51,1144.25,1144.50,1144.25,1144.25,6,15
11/17/2005,07:52,1144.25,1144.50,1144.25,1144.50,6,2
11/17/2005,07:53,1144.50,1144.50,1144.25,1144.50,95,1
11/17/2005,07:54,1144.50,1144.50,1144.25,1144.25,2,36
11/17/2005,07:55,1144.50,1144.50,1144.25,1144.25,3,12
11/17/2005,07:56,1144.25,1144.50,1144.25,1144.25,3,103
11/17/2005,07:57,1144.25,1144.50,1144.25,1144.50,100,2
11/17/2005,07:58,1144.50,1144.75,1144.50,1144.50,204,1
11/17/2005,07:59,1144.75,1145.00,1144.50,1144.75,423,103
11/17/2005,08:00,1144.50,1144.75,1144.50,1144.50,8,5
11/17/2005,08:01,1144.75,1144.75,1144.50,1144.50,9,125
11/17/2005,08:02,1144.50,1144.75,1144.50,1144.75,165,10
11/17/2005,08:03,1144.75,1145.00,1144.75,1144.75,4,6
11/17/2005,08:04,1144.75,1145.00,1144.75,1144.75,1,113
11/17/2005,08:05,1144.50,1144.75,1144.50,1144.75,1,167
11/17/2005,08:06,1144.50,1144.75,1144.50,1144.50,52,6
11/17/2005,08:07,1144.75,1144.75,1144.50,1144.50,52,416
11/17/2005,08:08,1144.50,1144.50,1144.50,1144.50,0,84
11/17/2005,08:09,1144.50,1144.75,1144.25,1144.75,129,319
11/17/2005,08:10,1144.50,1144.75,1144.50,1144.50,3,200
11/17/2005,08:11,1144.50,1144.50,1144.50,1144.50,0,27
11/17/2005,08:12,1144.25,1144.50,1144.25,1144.25,12,104
11/17/2005,08:13,1144.50,1144.50,1144.25,1144.50,12,1
11/17/2005,08:14,1144.25,1144.50,1144.00,1144.00,1,467
11/17/2005,08:15,1144.25,1144.25,1144.00,1144.25,371,7
11/17/2005,08:16,1144.25,1144.50,1144.25,1144.50,69,167
11/17/2005,08:17,1144.25,1144.50,1144.25,1144.50,2,1
11/17/2005,08:18,1144.25,1144.25,1144.00,1144.25,1,106
11/17/2005,08:19,1144.25,1144.25,1143.75,1144.00,71,585
11/17/2005,08:20,1143.75,1144.00,1143.75,1144.00,2,21
11/17/2005,08:21,1144.00,1144.00,1143.75,1144.00,35,1
11/17/2005,08:22,1144.00,1144.00,1143.75,1143.75,8,68
11/17/2005,08:23,1144.00,1144.00,1143.50,1143.75,9,367
11/17/2005,08:24,1143.50,1143.75,1143.50,1143.75,144,65
11/17/2005,08:25,1144.00,1144.00,1143.75,1143.75,20,1
11/17/2005,08:26,1144.00,1144.00,1143.75,1143.75,6,149
11/17/2005,08:27,1143.75,1144.00,1143.75,1144.00,395,17
11/17/2005,08:28,1144.00,1144.00,1143.75,1143.75,140,16
11/17/2005,08:29,1144.00,1144.00,1143.75,1143.75,118,8
11/17/2005,08:30,1143.75,1144.25,1143.75,1144.00,495,608
11/17/2005,08:31,1144.25,1144.25,1143.25,1143.50,1733,2533
11/17/2005,08:32,1143.50,1144.00,1143.50,1143.50,1692,838
11/17/2005,08:33,1143.75,1144.25,1143.75,1144.25,1958,197
11/17/2005,08:34,1144.25,1144.75,1144.00,1144.75,1870,594
11/17/2005,08:35,1144.75,1144.75,1144.25,1144.50,1216,1986
11/17/2005,08:36,1144.50,1145.00,1144.25,1144.50,2874,1256
11/17/2005,08:37,1144.50,1144.50,1144.00,1144.25,341,1482
11/17/2005,08:38,1144.25,1144.50,1144.25,1144.50,173,532
11/17/2005,08:39,1144.25,1144.75,1144.00,1144.25,2475,1412
11/17/2005,08:40,1144.25,1144.50,1144.00,1144.25,794,1365
11/17/2005,08:41,1144.00,1144.75,1144.00,1144.75,1075,930
11/17/2005,08:42,1144.50,1144.75,1144.25,1144.75,1443,974
11/17/2005,08:43,1144.75,1145.25,1144.50,1144.50,1165,2375
11/17/2005,08:44,1144.75,1145.00,1144.25,1144.50,1369,1366
11/17/2005,08:45,1144.50,1144.50,1144.25,1144.25,268,1441
11/17/2005,08:46,1144.50,1145.25,1144.25,1144.75,3169,939
11/17/2005,08:47,1144.75,1145.25,1144.75,1145.00,2204,225
11/17/2005,08:48,1145.00,1145.50,1145.00,1145.00,1604,705
11/17/2005,08:49,1145.25,1145.50,1144.50,1144.75,635,1324
11/17/2005,08:50,1144.75,1145.00,1144.25,1144.25,459,713
11/17/2005,08:51,1144.25,1145.00,1144.25,1144.75,1174,246
11/17/2005,08:52,1145.00,1145.25,1144.75,1145.25,641,292
11/17/2005,08:53,1145.00,1145.00,1144.25,1144.50,316,1312
11/17/2005,08:54,1144.50,1145.00,1144.25,1144.75,1087,307
11/17/2005,08:55,1144.50,1144.75,1144.25,1144.75,581,603
11/17/2005,08:56,1144.50,1145.00,1144.50,1144.75,1764,865
11/17/2005,08:57,1144.75,1145.25,1144.75,1145.00,2194,1308
11/17/2005,08:58,1144.75,1145.00,1144.50,1144.75,285,1092
11/17/2005,08:59,1144.50,1144.75,1144.00,1144.25,639,1672
11/17/2005,09:00,1144.25,1144.50,1144.00,1144.25,510,856
11/17/2005,09:01,1144.25,1144.75,1144.00,1144.00,1387,1642
11/17/2005,09:02,1144.25,1144.25,1143.75,1143.75,827,1570
11/17/2005,09:03,1143.75,1144.00,1143.25,1143.25,1009,2591
11/17/2005,09:04,1143.50,1143.75,1143.25,1143.50,848,2048
11/17/2005,09:05,1143.50,1143.75,1143.00,1143.00,533,1886
11/17/2005,09:06,1143.00,1143.50,1143.00,1143.25,729,953
11/17/2005,09:07,1143.00,1143.50,1142.50,1143.25,1838,3172
11/17/2005,09:08,1143.25,1143.75,1143.25,1143.75,772,1131
11/17/2005,09:09,1143.75,1144.25,1143.50,1143.75,2399,613
11/17/2005,09:10,1143.75,1144.00,1143.75,1144.00,124,641
11/17/2005,09:11,1144.00,1144.25,1143.50,1143.75,1107,917
11/17/2005,09:12,1143.75,1144.00,1143.75,1144.00,723,507
11/17/2005,09:13,1144.00,1144.75,1144.00,1144.50,3335,991
11/17/2005,09:14,1144.25,1144.50,1144.00,1144.00,452,590
11/17/2005,09:15,1144.25,1144.75,1144.25,1144.50,988,451
11/17/2005,09:16,1144.50,1145.25,1144.50,1145.00,2830,771
11/17/2005,09:17,1145.00,1145.25,1144.75,1145.00,2031,707
11/17/2005,09:18,1145.25,1145.75,1145.00,1145.75,4460,1646
11/17/2005,09:19,1145.50,1146.00,1145.25,1145.75,3175,2816
11/17/2005,09:20,1145.75,1146.75,1145.75,1146.50,6999,4128
11/17/2005,09:21,1146.50,1146.75,1146.25,1146.50,2403,2808
11/17/2005,09:22,1146.50,1147.00,1146.25,1146.25,1538,3118
11/17/2005,09:23,1146.50,1146.50,1146.00,1146.25,1911,1354
11/17/2005,09:24,1146.25,1146.25,1145.75,1146.00,1087,2187
11/17/2005,09:25,1145.75,1146.00,1145.50,1146.00,1262,1343
11/17/2005,09:26,1146.00,1146.00,1145.75,1145.75,119,183
11/17/2005,09:27,1145.75,1145.75,1145.25,1145.50,917,2525
11/17/2005,09:28,1145.50,1146.00,1145.50,1145.75,584,294
11/17/2005,09:29,1146.00,1146.00,1145.50,1145.75,153,293
11/17/2005,09:30,1145.75,1145.75,1145.50,1145.75,139,72
11/17/2005,09:31,1145.75,1146.00,1145.25,1145.25,603,1822
11/17/2005,09:32,1145.25,1145.50,1145.00,1145.25,853,2464
11/17/2005,09:33,1145.00,1145.50,1145.00,1145.25,869,906
11/17/2005,09:34,1145.00,1145.50,1145.00,1145.25,574,516
11/17/2005,09:35,1145.25,1145.50,1145.00,1145.00,111,518
11/17/2005,09:36,1145.00,1145.25,1145.00,1145.25,244,416
11/17/2005,09:37,1145.00,1145.50,1145.00,1145.50,829,281
11/17/2005,09:38,1145.50,1145.50,1145.25,1145.50,144,145
11/17/2005,09:39,1145.50,1145.75,1144.50,1145.00,1738,3322
11/17/2005,09:40,1145.00,1145.25,1144.75,1145.00,767,1175
11/17/2005,09:41,1145.00,1145.00,1144.75,1144.75,521,139
11/17/2005,09:42,1144.75,1144.75,1144.25,1144.25,1070,2023
11/17/2005,09:43,1144.50,1144.75,1144.25,1144.50,984,370
11/17/2005,09:44,1144.50,1144.75,1144.50,1144.50,13,410
11/17/2005,09:45,1144.75,1145.25,1144.50,1145.25,2619,70
11/17/2005,09:46,1145.25,1145.25,1145.00,1145.00,552,587
11/17/2005,09:47,1145.00,1145.00,1144.50,1144.75,249,610
11/17/2005,09:48,1144.75,1145.00,1144.75,1144.75,301,1131
11/17/2005,09:49,1144.75,1144.75,1144.25,1144.50,461,1126
11/17/2005,09:50,1144.50,1144.75,1144.50,1144.50,142,750
11/17/2005,09:51,1144.50,1145.25,1144.25,1145.00,1486,424
11/17/2005,09:52,1145.00,1145.25,1143.75,1144.00,182,4086
11/17/2005,09:53,1144.00,1144.25,1143.75,1144.00,1028,1163
11/17/2005,09:54,1143.75,1144.25,1143.50,1144.25,522,627
11/17/2005,09:55,1144.25,1144.50,1144.00,1144.50,699,36
11/17/2005,09:56,1144.25,1144.75,1144.25,1144.50,1602,325
11/17/2005,09:57,1144.50,1144.50,1144.00,1144.50,192,561
11/17/2005,09:58,1144.25,1144.50,1143.50,1143.75,238,2756
11/17/2005,09:59,1143.75,1144.00,1143.75,1144.00,338,18
11/17/2005,10:00,1144.00,1144.00,1143.75,1143.75,81,711
11/17/2005,10:01,1143.75,1144.00,1143.00,1143.25,868,4005
11/17/2005,10:02,1143.25,1143.25,1142.25,1142.50,2902,4234
11/17/2005,10:03,1142.75,1143.00,1142.25,1143.00,1380,1873
11/17/2005,10:04,1142.75,1143.25,1142.75,1143.00,1219,661
11/17/2005,10:05,1143.25,1143.25,1142.75,1142.75,173,623
11/17/2005,10:06,1142.75,1143.25,1142.75,1143.25,1439,160
11/17/2005,10:07,1143.25,1143.50,1143.25,1143.50,1047,288
11/17/2005,10:08,1143.50,1143.50,1143.00,1143.00,74,1387
11/17/2005,10:09,1143.25,1143.50,1143.00,1143.50,541,637
11/17/2005,10:10,1143.25,1143.75,1143.25,1143.50,532,310
11/17/2005,10:11,1143.50,1144.00,1143.25,1143.75,1065,976
11/17/2005,10:12,1143.75,1144.00,1143.50,1144.00,629,212
11/17/2005,10:13,1144.00,1144.00,1143.75,1144.00,739,97
11/17/2005,10:14,1144.00,1144.25,1143.75,1143.75,615,595
11/17/2005,10:15,1143.75,1144.00,1143.50,1143.75,314,804
11/17/2005,10:16,1143.75,1143.75,1143.50,1143.50,204,769
11/17/2005,10:17,1143.75,1143.75,1143.25,1143.75,725,431
11/17/2005,10:18,1143.75,1144.00,1143.50,1143.50,754,199
11/17/2005,10:19,1143.50,1144.00,1143.50,1143.75,200,66
11/17/2005,10:20,1143.75,1144.00,1143.50,1143.75,128,26
11/17/2005,10:21,1144.00,1144.25,1143.75,1144.00,608,349
11/17/2005,10:22,1144.25,1144.25,1143.25,1143.25,346,1359
11/17/2005,10:23,1143.50,1143.75,1143.25,1143.25,215,204
11/17/2005,10:24,1143.25,1143.75,1143.25,1143.75,240,7
11/17/2005,10:25,1143.50,1143.75,1143.25,1143.50,159,244
11/17/2005,10:26,1143.50,1143.75,1143.50,1143.50,30,27
11/17/2005,10:27,1143.50,1144.25,1143.50,1144.25,1433,67
11/17/2005,10:28,1144.25,1144.25,1143.75,1144.25,241,363
11/17/2005,10:29,1144.00,1144.50,1144.00,1144.25,1130,72
11/17/2005,10:30,1144.25,1144.50,1143.75,1143.75,61,776
11/17/2005,10:31,1144.00,1144.25,1143.75,1144.25,360,14
11/17/2005,10:32,1144.25,1144.25,1143.75,1144.00,421,297
11/17/2005,10:33,1144.00,1144.25,1143.75,1144.00,182,194
11/17/2005,10:34,1143.75,1144.00,1143.75,1144.00,5,896
11/17/2005,10:35,1144.00,1144.25,1143.75,1144.25,412,154
11/17/2005,10:36,1144.25,1144.75,1144.00,1144.75,1039,526
11/17/2005,10:37,1144.75,1145.25,1144.25,1145.25,3039,937
11/17/2005,10:38,1145.25,1145.25,1145.00,1145.00,156,1403
11/17/2005,10:39,1145.00,1145.50,1145.00,1145.25,1425,1659
11/17/2005,10:40,1145.00,1145.75,1145.00,1145.25,1653,357
11/17/2005,10:41,1145.50,1145.50,1144.75,1145.00,700,1018
11/17/2005,10:42,1145.00,1145.25,1144.75,1144.75,189,461
11/17/2005,10:43,1145.00,1145.00,1144.75,1144.75,33,203
11/17/2005,10:44,1144.75,1145.25,1144.75,1145.00,334,24
11/17/2005,10:45,1145.00,1145.00,1144.75,1144.75,74,884
11/17/2005,10:46,1144.75,1145.00,1144.75,1144.75,110,165
11/17/2005,10:47,1144.75,1145.00,1144.75,1144.75,9,135
11/17/2005,10:48,1145.00,1145.00,1144.75,1144.75,20,45
11/17/2005,10:49,1144.75,1145.00,1144.50,1144.50,68,313
11/17/2005,10:50,1144.50,1144.75,1144.50,1144.50,743,133
11/17/2005,10:51,1144.50,1144.75,1144.50,1144.50,705,72
11/17/2005,10:52,1144.50,1144.75,1144.50,1144.50,41,38
11/17/2005,10:53,1144.50,1144.75,1144.00,1144.25,249,1481
11/17/2005,10:54,1144.25,1144.50,1144.25,1144.25,403,20
11/17/2005,10:55,1144.50,1145.00,1144.25,1144.75,900,141
11/17/2005,10:56,1145.00,1145.00,1144.75,1145.00,85,96
11/17/2005,10:57,1144.75,1144.75,1144.50,1144.50,187,222
11/17/2005,10:58,1144.50,1144.75,1144.50,1144.75,416,143
11/17/2005,10:59,1145.00,1145.00,1144.75,1145.00,80,24
11/17/2005,11:00,1145.00,1145.00,1144.75,1144.75,59,49
11/17/2005,11:01,1144.75,1145.00,1144.25,1144.75,1557,1649
11/17/2005,11:02,1144.75,1144.75,1144.25,1144.50,677,361
11/17/2005,11:03,1144.50,1145.25,1144.50,1144.75,689,672
11/17/2005,11:04,1144.75,1145.25,1144.75,1145.00,471,493
11/17/2005,11:05,1145.00,1145.00,1144.25,1144.50,367,1080
11/17/2005,11:06,1144.50,1145.25,1144.50,1145.25,1176,25
11/17/2005,11:07,1145.25,1145.25,1145.00,1145.00,622,22
11/17/2005,11:08,1145.25,1145.25,1144.50,1144.75,242,459
11/17/2005,11:09,1144.75,1145.25,1144.75,1145.25,110,108
11/17/2005,11:10,1145.00,1145.50,1145.00,1145.25,573,356
11/17/2005,11:11,1145.00,1145.50,1145.00,1145.50,1344,121
11/17/2005,11:12,1145.50,1145.50,1145.00,1145.00,82,526
11/17/2005,11:13,1145.00,1145.00,1144.50,1144.50,38,865
11/17/2005,11:14,1144.50,1144.75,1144.50,1144.75,101,201
11/17/2005,11:15,1144.50,1145.00,1144.50,1145.00,316,75
11/17/2005,11:16,1145.00,1145.00,1144.75,1145.00,33,350
11/17/2005,11:17,1145.00,1145.00,1144.50,1144.50,17,414
11/17/2005,11:18,1144.75,1144.75,1144.50,1144.75,105,9
11/17/2005,11:19,1145.00,1145.00,1144.75,1144.75,3,120
11/17/2005,11:20,1144.75,1145.50,1144.75,1145.00,448,875
11/17/2005,11:21,1145.00,1145.00,1144.75,1144.75,212,44
11/17/2005,11:22,1144.75,1145.00,1144.75,1145.00,84,2
11/17/2005,11:23,1144.75,1145.00,1144.75,1144.75,4,581
11/17/2005,11:24,1144.75,1145.00,1144.75,1145.00,320,40
11/17/2005,11:25,1145.00,1145.75,1145.00,1145.25,1230,114
11/17/2005,11:26,1145.25,1145.75,1145.25,1145.50,493,1402
11/17/2005,11:27,1145.50,1145.50,1145.25,1145.50,150,7
11/17/2005,11:28,1145.25,1145.50,1145.00,1145.50,526,597
11/17/2005,11:29,1145.50,1145.75,1145.50,1145.50,80,512
11/17/2005,11:30,1145.75,1146.25,1145.50,1146.25,3160,1467
11/17/2005,11:31,1146.00,1146.25,1145.75,1146.00,1019,718
11/17/2005,11:32,1146.00,1146.00,1145.50,1145.75,344,493
11/17/2005,11:33,1146.00,1146.50,1145.75,1146.25,1288,601
11/17/2005,11:34,1146.25,1146.25,1145.75,1146.00,510,558
11/17/2005,11:35,1146.00,1146.25,1145.75,1145.75,409,321
11/17/2005,11:36,1145.75,1146.00,1145.50,1145.75,20,458
11/17/2005,11:37,1145.75,1146.25,1145.50,1146.00,1201,459
11/17/2005,11:38,1145.75,1146.00,1145.50,1145.75,1008,196
11/17/2005,11:39,1146.00,1146.25,1145.75,1146.00,455,877
11/17/2005,11:40,1146.00,1146.25,1146.00,1146.00,25,612
11/17/2005,11:41,1146.00,1146.00,1145.50,1146.00,78,747
11/17/2005,11:42,1146.00,1146.00,1145.50,1145.75,5,397
11/17/2005,11:43,1145.75,1146.00,1145.75,1145.75,251,59
11/17/2005,11:44,1145.75,1146.00,1145.50,1145.75,550,384
11/17/2005,11:45,1145.50,1145.75,1145.50,1145.50,47,44
11/17/2005,11:46,1145.50,1145.75,1145.25,1145.50,13,991
11/17/2005,11:47,1145.50,1145.75,1145.25,1145.50,1050,180
11/17/2005,11:48,1145.75,1145.75,1145.25,1145.50,103,431
11/17/2005,11:49,1145.50,1145.75,1145.50,1145.75,12,17
11/17/2005,11:50,1145.50,1145.75,1145.50,1145.75,52,50
11/17/2005,11:51,1145.50,1146.00,1145.50,1145.75,276,52
11/17/2005,11:52,1146.00,1146.25,1145.75,1146.00,2441,463
11/17/2005,11:53,1145.75,1146.25,1145.75,1145.75,347,276
11/17/2005,11:54,1145.75,1146.25,1145.75,1146.00,555,13
11/17/2005,11:55,1146.25,1146.25,1145.50,1145.75,346,410
11/17/2005,11:56,1145.75,1146.25,1145.75,1146.00,309,50
11/17/2005,11:57,1146.00,1146.25,1146.00,1146.25,155,396
11/17/2005,11:58,1146.25,1146.50,1146.00,1146.25,269,53
11/17/2005,11:59,1146.25,1146.50,1145.75,1145.75,140,579
11/17/2005,12:00,1146.00,1146.00,1145.75,1145.75,10,30
11/17/2005,12:01,1145.75,1146.25,1145.75,1145.75,388,270
11/17/2005,12:02,1146.00,1146.25,1145.75,1146.00,252,139
11/17/2005,12:03,1146.00,1146.25,1145.75,1146.00,268,344
11/17/2005,12:04,1146.00,1146.00,1145.25,1145.50,465,1625
11/17/2005,12:05,1145.50,1145.75,1145.50,1145.50,33,165
11/17/2005,12:06,1145.50,1145.75,1145.25,1145.25,25,291
11/17/2005,12:07,1145.25,1145.50,1145.25,1145.50,702,114
11/17/2005,12:08,1145.50,1145.75,1145.25,1145.50,246,49
11/17/2005,12:09,1145.50,1145.75,1145.25,1145.75,657,242
11/17/2005,12:10,1145.50,1146.00,1145.50,1145.75,1357,445
11/17/2005,12:11,1145.50,1145.75,1145.50,1145.50,28,311
11/17/2005,12:12,1145.50,1145.75,1145.50,1145.50,40,150
11/17/2005,12:13,1145.75,1145.75,1145.50,1145.50,9,120
11/17/2005,12:14,1145.50,1145.50,1145.25,1145.25,69,152
11/17/2005,12:15,1145.25,1145.50,1144.50,1145.00,513,2842
11/17/2005,12:16,1145.00,1145.00,1144.50,1144.75,598,632
11/17/2005,12:17,1144.75,1145.00,1144.50,1144.75,1033,1292
11/17/2005,12:18,1145.00,1145.00,1144.75,1145.00,64,231
11/17/2005,12:19,1145.00,1145.50,1144.75,1145.50,1189,69
11/17/2005,12:20,1145.50,1145.75,1145.25,1145.50,678,285
11/17/2005,12:21,1145.50,1145.50,1145.25,1145.50,654,43
11/17/2005,12:22,1145.50,1146.00,1145.50,1146.00,966,25
11/17/2005,12:23,1146.00,1146.25,1145.75,1146.00,869,470
11/17/2005,12:24,1146.00,1146.00,1145.75,1146.00,674,304
11/17/2005,12:25,1146.00,1146.00,1145.75,1146.00,365,71
11/17/2005,12:26,1146.00,1146.00,1145.75,1145.75,504,39
11/17/2005,12:27,1145.75,1146.00,1145.75,1145.75,19,276
11/17/2005,12:28,1146.00,1146.00,1145.75,1146.00,9,75
11/17/2005,12:29,1145.75,1145.75,1145.75,1145.75,0,359
11/17/2005,12:30,1145.75,1145.75,1145.50,1145.75,124,170
11/17/2005,12:31,1145.75,1145.75,1145.50,1145.75,7,12
11/17/2005,12:32,1145.75,1146.00,1145.50,1145.75,534,177
11/17/2005,12:33,1145.75,1146.00,1145.75,1146.00,13,71
11/17/2005,12:34,1146.00,1146.25,1145.75,1145.75,1008,525
11/17/2005,12:35,1146.00,1146.25,1146.00,1146.00,468,34
11/17/2005,12:36,1146.00,1146.00,1145.75,1146.00,523,677
11/17/2005,12:37,1146.00,1146.25,1146.00,1146.25,116,217
11/17/2005,12:38,1146.00,1146.00,1145.75,1145.75,161,22
11/17/2005,12:39,1146.00,1146.25,1146.00,1146.00,121,25
11/17/2005,12:40,1146.25,1146.75,1146.00,1146.75,3223,1637
11/17/2005,12:41,1146.75,1147.00,1146.50,1146.75,1450,1132
11/17/2005,12:42,1146.50,1146.75,1146.25,1146.50,234,931
11/17/2005,12:43,1146.50,1146.50,1146.25,1146.25,235,43
11/17/2005,12:44,1146.25,1146.50,1146.25,1146.25,49,45
11/17/2005,12:45,1146.50,1146.50,1146.00,1146.25,202,522
11/17/2005,12:46,1146.25,1146.50,1146.00,1146.50,356,350
11/17/2005,12:47,1146.50,1146.50,1146.25,1146.25,109,25
11/17/2005,12:48,1146.50,1146.50,1145.50,1145.50,812,2604
11/17/2005,12:49,1145.50,1146.00,1145.50,1145.50,230,316
11/17/2005,12:50,1145.75,1145.75,1145.25,1145.75,442,898
11/17/2005,12:51,1145.50,1146.00,1145.50,1146.00,561,91
11/17/2005,12:52,1145.75,1146.00,1145.50,1146.00,289,87
11/17/2005,12:53,1145.75,1146.00,1145.50,1145.50,142,244
11/17/2005,12:54,1145.50,1145.75,1145.50,1145.75,338,20
11/17/2005,12:55,1145.75,1145.75,1145.50,1145.50,41,9
11/17/2005,12:56,1145.75,1146.50,1145.50,1146.25,2311,392
11/17/2005,12:57,1146.50,1146.75,1146.00,1146.50,2182,1187
11/17/2005,12:58,1146.50,1146.75,1146.00,1146.25,364,778
11/17/2005,12:59,1146.25,1146.50,1145.75,1145.75,445,2202
11/17/2005,13:00,1146.00,1146.75,1146.00,1146.50,1448,407
11/17/2005,13:01,1146.50,1146.50,1146.00,1146.25,253,594
11/17/2005,13:02,1146.25,1146.25,1145.75,1146.00,734,527
11/17/2005,13:03,1146.25,1146.50,1146.00,1146.50,772,39
11/17/2005,13:04,1146.75,1146.75,1146.00,1146.25,1067,988
11/17/2005,13:05,1146.25,1146.25,1146.00,1146.00,73,205
11/17/2005,13:06,1146.00,1146.25,1146.00,1146.00,67,427
11/17/2005,13:07,1146.00,1146.25,1146.00,1146.00,5,195
11/17/2005,13:08,1146.00,1146.25,1145.75,1146.25,230,457
11/17/2005,13:09,1146.25,1146.50,1146.00,1146.50,827,72
11/17/2005,13:10,1146.50,1146.75,1146.25,1146.50,988,1592
11/17/2005,13:11,1146.75,1147.50,1146.50,1147.50,5630,218
11/17/2005,13:12,1147.50,1147.50,1147.00,1147.50,2533,2420
11/17/2005,13:13,1147.50,1148.25,1147.25,1147.75,6316,2917
11/17/2005,13:14,1148.00,1148.25,1147.75,1148.00,1447,750
11/17/2005,13:15,1147.75,1148.25,1147.50,1147.75,1282,1700
11/17/2005,13:16,1147.75,1147.75,1147.25,1147.50,671,2045
11/17/2005,13:17,1147.50,1148.00,1147.50,1147.75,1095,708
11/17/2005,13:18,1147.75,1148.00,1147.75,1147.75,657,518
11/17/2005,13:19,1147.75,1148.00,1147.50,1147.50,213,560
11/17/2005,13:20,1147.75,1148.00,1147.50,1147.75,638,92
11/17/2005,13:21,1148.00,1149.00,1147.75,1148.50,10871,5059
11/17/2005,13:22,1148.75,1148.75,1148.25,1148.50,304,1532
11/17/2005,13:23,1148.50,1148.75,1148.25,1148.75,1097,600
11/17/2005,13:24,1148.75,1149.00,1148.50,1148.50,1385,1498
11/17/2005,13:25,1148.50,1149.00,1148.25,1148.75,1051,661
11/17/2005,13:26,1148.75,1148.75,1148.50,1148.50,158,139
11/17/2005,13:27,1148.75,1149.00,1148.50,1148.75,673,132
11/17/2005,13:28,1149.00,1149.25,1148.75,1149.25,2633,459
11/17/2005,13:29,1149.25,1150.00,1149.00,1149.50,6932,5307
11/17/2005,13:30,1149.50,1150.00,1149.25,1149.50,2316,750
11/17/2005,13:31,1149.50,1149.75,1149.00,1149.00,970,1937
11/17/2005,13:32,1149.00,1149.25,1149.00,1149.00,51,1228
11/17/2005,13:33,1149.00,1149.75,1148.75,1149.50,2882,855
11/17/2005,13:34,1149.50,1149.75,1149.25,1149.25,189,1043
11/17/2005,13:35,1149.25,1149.50,1149.00,1149.25,638,455
11/17/2005,13:36,1149.25,1149.50,1149.00,1149.25,186,584
11/17/2005,13:37,1149.00,1149.25,1149.00,1149.00,196,112
11/17/2005,13:38,1149.25,1149.25,1148.75,1149.25,1080,657
11/17/2005,13:39,1149.25,1149.25,1149.00,1149.25,184,206
11/17/2005,13:40,1149.25,1149.75,1149.00,1149.25,2036,663
11/17/2005,13:41,1149.00,1149.25,1149.00,1149.25,106,281
11/17/2005,13:42,1149.25,1149.25,1148.50,1148.50,904,2382
11/17/2005,13:43,1148.75,1148.75,1148.25,1148.25,1015,2393
11/17/2005,13:44,1148.25,1148.50,1148.00,1148.25,2259,1648
11/17/2005,13:45,1148.50,1148.50,1148.00,1148.50,215,387
11/17/2005,13:46,1148.50,1148.50,1148.25,1148.25,378,108
11/17/2005,13:47,1148.25,1148.50,1148.25,1148.25,47,225
11/17/2005,13:48,1148.50,1148.75,1148.25,1148.50,951,226
11/17/2005,13:49,1148.50,1149.00,1148.50,1148.50,902,1170
11/17/2005,13:50,1148.50,1148.50,1148.25,1148.50,411,817
11/17/2005,13:51,1148.50,1148.75,1148.25,1148.50,309,53
11/17/2005,13:52,1148.50,1148.75,1148.25,1148.50,109,444
11/17/2005,13:53,1148.50,1148.50,1148.00,1148.25,73,613
11/17/2005,13:54,1148.25,1148.25,1148.00,1148.25,56,1181
11/17/2005,13:55,1148.00,1148.00,1147.75,1147.75,873,830
11/17/2005,13:56,1148.00,1148.25,1147.75,1148.00,563,559
11/17/2005,13:57,1148.00,1148.50,1148.00,1148.25,1078,82
11/17/2005,13:58,1148.50,1149.00,1148.50,1148.75,1122,263
11/17/2005,13:59,1148.75,1149.00,1148.50,1148.75,55,649
11/17/2005,14:00,1148.75,1148.75,1148.25,1148.50,116,1282
11/17/2005,14:01,1148.50,1148.50,1148.25,1148.50,66,279
11/17/2005,14:02,1148.25,1148.75,1148.25,1148.50,969,984
11/17/2005,14:03,1148.50,1148.75,1148.25,1148.50,301,505
11/17/2005,14:04,1148.75,1148.75,1148.00,1148.00,121,585
11/17/2005,14:05,1148.25,1149.00,1148.25,1149.00,1646,11
11/17/2005,14:06,1148.75,1149.00,1148.00,1148.25,443,2731
11/17/2005,14:07,1148.25,1148.75,1148.25,1148.50,645,158
11/17/2005,14:08,1148.50,1148.75,1148.25,1148.25,76,653
11/17/2005,14:09,1148.25,1148.50,1148.25,1148.25,1093,71
11/17/2005,14:10,1148.50,1148.50,1148.00,1148.25,488,1120
11/17/2005,14:11,1148.50,1149.00,1148.25,1148.75,1333,166
11/17/2005,14:12,1148.75,1149.00,1148.50,1149.00,874,263
11/17/2005,14:13,1148.75,1149.50,1148.75,1149.00,2621,1035
11/17/2005,14:14,1149.00,1150.00,1149.00,1149.50,3857,2439
11/17/2005,14:15,1149.50,1150.00,1149.50,1149.75,901,527
11/17/2005,14:16,1150.00,1150.25,1149.50,1149.50,2517,3044
11/17/2005,14:17,1149.75,1150.25,1149.75,1150.00,1846,1344
11/17/2005,14:18,1150.25,1150.75,1150.00,1150.00,4072,3727
11/17/2005,14:19,1150.00,1150.50,1150.00,1150.25,1576,498
11/17/2005,14:20,1150.25,1150.25,1149.75,1150.00,1412,1721
11/17/2005,14:21,1150.00,1150.25,1149.75,1150.00,1598,532
11/17/2005,14:22,1150.25,1150.25,1150.00,1150.25,873,337
11/17/2005,14:23,1150.00,1150.75,1150.00,1150.25,1712,1304
11/17/2005,14:24,1150.50,1150.50,1150.00,1150.00,407,1084
11/17/2005,14:25,1150.00,1150.50,1150.00,1150.25,852,178
11/17/2005,14:26,1150.25,1150.75,1150.00,1150.25,1121,305
11/17/2005,14:27,1150.50,1150.75,1150.00,1150.50,2221,1767
11/17/2005,14:28,1150.75,1151.25,1150.50,1151.00,4831,3059
11/17/2005,14:29,1151.00,1151.00,1150.75,1150.75,749,578
11/17/2005,14:30,1150.75,1151.00,1150.25,1150.50,409,2876
11/17/2005,14:31,1150.50,1150.50,1150.00,1150.00,1305,1292
11/17/2005,14:32,1150.25,1150.25,1149.75,1150.00,284,1431
11/17/2005,14:33,1149.75,1150.25,1149.75,1149.75,753,909
11/17/2005,14:34,1150.00,1150.25,1149.75,1150.00,665,339
11/17/2005,14:35,1150.00,1150.25,1149.75,1150.25,953,382
11/17/2005,14:36,1150.25,1150.25,1149.75,1149.75,79,663
11/17/2005,14:37,1150.00,1150.25,1150.00,1150.00,527,159
11/17/2005,14:38,1150.25,1150.25,1150.00,1150.00,98,151
11/17/2005,14:39,1150.25,1150.50,1150.00,1150.25,1064,274
11/17/2005,14:40,1150.25,1150.50,1150.25,1150.50,74,490
11/17/2005,14:41,1150.50,1150.75,1150.25,1150.50,1113,2264
11/17/2005,14:42,1150.50,1150.75,1150.25,1150.75,301,1032
11/17/2005,14:43,1150.75,1150.75,1150.25,1150.50,338,514
11/17/2005,14:44,1150.50,1151.00,1150.25,1150.75,1343,166
11/17/2005,14:45,1150.75,1151.25,1150.50,1151.00,2144,605
11/17/2005,14:46,1151.00,1151.50,1151.00,1151.25,4872,2412
11/17/2005,14:47,1151.50,1151.75,1151.25,1151.50,2599,2241
11/17/2005,14:48,1151.75,1152.25,1151.50,1152.25,4539,2009
11/17/2005,14:49,1152.25,1152.50,1151.75,1152.25,3699,2724
11/17/2005,14:50,1152.25,1152.50,1152.00,1152.50,712,3598
11/17/2005,14:51,1152.25,1152.50,1152.00,1152.00,1403,2237
11/17/2005,14:52,1152.25,1152.25,1151.75,1152.00,2003,3058
11/17/2005,14:53,1152.00,1152.25,1151.75,1151.75,1244,1438
11/17/2005,14:54,1151.75,1152.00,1151.50,1151.75,704,1554
11/17/2005,14:55,1151.75,1151.75,1151.00,1151.25,777,3205
11/17/2005,14:56,1151.00,1151.25,1150.75,1151.25,2524,2673
11/17/2005,14:57,1151.25,1151.50,1151.00,1151.50,1615,1118
11/17/2005,14:58,1151.50,1151.50,1151.25,1151.50,1025,434
11/17/2005,14:59,1151.50,1151.75,1151.25,1151.75,3303,1044
11/17/2005,15:00,1151.50,1152.00,1151.50,1152.00,4578,4396
11/17/2005,15:01,1151.75,1152.00,1151.25,1151.75,6439,6690
11/17/2005,15:02,1151.75,1152.00,1151.00,1151.25,1726,3292
11/17/2005,15:03,1151.25,1151.50,1151.00,1151.50,1704,3019
11/17/2005,15:04,1151.25,1151.75,1151.25,1151.75,1529,238
11/17/2005,15:05,1151.75,1153.25,1151.50,1152.50,9055,3698
11/17/2005,15:06,1152.75,1152.75,1152.00,1152.00,1048,2419
11/17/2005,15:07,1152.00,1152.25,1151.50,1151.75,306,4250
11/17/2005,15:08,1151.75,1151.75,1151.25,1151.75,1706,1003
11/17/2005,15:09,1151.75,1152.00,1151.50,1151.75,648,925
11/17/2005,15:10,1151.50,1152.00,1151.50,1151.75,1077,518
11/17/2005,15:11,1151.75,1152.00,1151.50,1151.50,321,1288
11/17/2005,15:12,1151.50,1152.00,1151.50,1151.75,1664,1071
11/17/2005,15:13,1152.00,1152.00,1151.50,1151.50,510,1145
11/17/2005,15:14,1151.75,1152.00,1151.75,1152.00,2233,1001
11/17/2005,15:15,1151.75,1152.50,1151.75,1152.50,5234,1002
11/17/2005,15:16,1152.50,1152.50,1152.50,1152.50,13,0
11/17/2005,15:31,1152.00,1152.00,1151.75,1151.75,63,359
11/17/2005,15:32,1151.75,1152.00,1151.50,1151.75,341,432
11/17/2005,15:33,1151.75,1152.00,1151.75,1152.00,16,0
11/17/2005,15:34,1152.00,1152.00,1151.75,1151.75,2,116
11/17/2005,15:35,1151.75,1152.00,1151.75,1151.75,18,12
11/17/2005,15:36,1151.75,1152.00,1151.75,1152.00,31,5
11/17/2005,15:37,1152.00,1152.00,1151.75,1151.75,10,2
11/17/2005,15:38,1151.75,1152.00,1151.75,1151.75,4,339
11/17/2005,15:39,1151.75,1151.75,1151.75,1151.75,0,218
11/17/2005,15:40,1151.75,1151.75,1151.50,1151.75,22,96
11/17/2005,15:41,1151.75,1151.75,1151.75,1151.75,54,0
11/17/2005,15:42,1151.75,1151.75,1151.75,1151.75,1,0
11/17/2005,15:43,1151.75,1151.75,1151.75,1151.75,5,0
11/17/2005,15:44,1151.75,1151.75,1151.50,1151.75,26,2
11/17/2005,15:45,1151.50,1151.75,1151.50,1151.75,1,10
11/17/2005,15:46,1151.75,1151.75,1151.50,1151.50,19,75
11/17/2005,15:47,1151.75,1152.00,1151.75,1152.00,322,17
11/17/2005,15:48,1152.00,1152.00,1152.00,1152.00,47,0
11/17/2005,15:49,1152.00,1152.00,1152.00,1152.00,13,0
11/17/2005,15:50,1152.25,1152.25,1152.00,1152.00,2,8
11/17/2005,15:51,1152.00,1152.00,1152.00,1152.00,0,57
11/17/2005,15:52,1152.25,1152.25,1152.25,1152.25,1,0
11/17/2005,15:53,1152.00,1152.25,1152.00,1152.25,2,162
11/17/2005,15:54,1152.25,1152.25,1152.00,1152.00,30,100
11/17/2005,15:55,1152.00,1152.00,1152.00,1152.00,0,3
11/17/2005,15:56,1152.00,1152.25,1152.00,1152.25,100,4
11/17/2005,15:57,1152.00,1152.25,1152.00,1152.00,2,108
11/17/2005,15:58,1152.00,1152.00,1152.00,1152.00,0,8
11/17/2005,15:59,1152.00,1152.00,1152.00,1152.00,0,2
11/17/2005,16:00,1152.25,1152.25,1151.75,1151.75,2,220
11/17/2005,17:01,1152.25,1152.50,1152.25,1152.25,221,174
11/17/2005,17:02,1152.50,1152.50,1152.25,1152.50,2,2
11/17/2005,17:03,1152.50,1152.50,1152.25,1152.25,3,4
11/17/2005,17:04,1152.25,1152.50,1152.25,1152.25,24,94
11/17/2005,17:05,1152.25,1152.50,1152.25,1152.25,11,147
11/17/2005,17:07,1152.25,1152.25,1152.25,1152.25,0,53
11/17/2005,17:08,1152.25,1152.25,1152.25,1152.25,0,53
11/17/2005,17:10,1152.25,1152.25,1152.25,1152.25,0,2
11/17/2005,17:11,1152.50,1152.75,1152.25,1152.25,224,5
11/17/2005,17:12,1152.50,1152.50,1152.50,1152.50,12,0
11/17/2005,17:13,1152.75,1152.75,1152.50,1152.50,1,2
11/17/2005,17:14,1152.75,1152.75,1152.50,1152.50,3,1
11/17/2005,17:15,1152.50,1152.50,1152.50,1152.50,0,30
11/17/2005,17:16,1152.75,1152.75,1152.50,1152.50,1,9
11/17/2005,17:17,1152.50,1152.50,1152.50,1152.50,0,2
11/17/2005,17:20,1152.50,1152.50,1152.50,1152.50,0,13
11/17/2005,17:21,1152.50,1152.50,1152.50,1152.50,0,8
11/17/2005,17:23,1152.50,1153.00,1152.50,1152.75,412,9
11/17/2005,17:24,1152.75,1152.75,1152.50,1152.75,24,1
11/17/2005,17:25,1152.75,1152.75,1152.75,1152.75,36,0
11/17/2005,17:26,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,17:27,1152.75,1152.75,1152.75,1152.75,85,0
11/17/2005,17:28,1152.75,1152.75,1152.75,1152.75,14,0
11/17/2005,17:29,1152.75,1152.75,1152.75,1152.75,8,0
11/17/2005,17:31,1152.75,1152.75,1152.75,1152.75,21,0
11/17/2005,17:32,1152.75,1152.75,1152.75,1152.75,7,0
11/17/2005,17:33,1152.75,1152.75,1152.75,1152.75,1,0
11/17/2005,17:34,1152.75,1152.75,1152.50,1152.50,2,1
11/17/2005,17:36,1152.75,1152.75,1152.75,1152.75,29,0
11/17/2005,17:37,1152.75,1152.75,1152.75,1152.75,4,0
11/17/2005,17:38,1152.75,1152.75,1152.75,1152.75,2,0
11/17/2005,17:39,1152.75,1153.00,1152.75,1152.75,18,37
11/17/2005,17:40,1152.75,1152.75,1152.75,1152.75,0,2
11/17/2005,17:41,1152.75,1152.75,1152.75,1152.75,0,16
11/17/2005,17:42,1152.75,1152.75,1152.75,1152.75,0,5
11/17/2005,17:43,1152.75,1152.75,1152.75,1152.75,0,10
11/17/2005,17:45,1152.50,1152.75,1152.50,1152.75,39,1
11/17/2005,17:46,1152.75,1153.00,1152.75,1153.00,8,0
11/17/2005,17:47,1152.75,1152.75,1152.75,1152.75,0,49
11/17/2005,17:48,1152.75,1152.75,1152.75,1152.75,0,1
11/17/2005,17:49,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,17:52,1152.50,1152.50,1152.50,1152.50,0,4
11/17/2005,17:54,1152.50,1152.75,1152.50,1152.75,35,2
11/17/2005,18:00,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,18:02,1152.50,1152.50,1152.50,1152.50,0,10
11/17/2005,18:03,1152.75,1152.75,1152.50,1152.50,1,25
11/17/2005,18:04,1152.50,1152.50,1152.50,1152.50,0,3
11/17/2005,18:05,1152.50,1152.50,1152.50,1152.50,0,134
11/17/2005,18:06,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,18:07,1152.50,1152.50,1152.50,1152.50,0,4
11/17/2005,18:08,1152.25,1152.50,1152.25,1152.50,3,1
11/17/2005,18:09,1152.25,1152.25,1152.25,1152.25,0,3
11/17/2005,18:12,1152.25,1152.25,1152.25,1152.25,0,4
11/17/2005,18:13,1152.25,1152.25,1152.25,1152.25,0,48
11/17/2005,18:14,1152.25,1152.25,1152.25,1152.25,0,2
11/17/2005,18:15,1152.50,1152.50,1152.25,1152.50,7,1
11/17/2005,18:17,1152.50,1152.50,1152.25,1152.25,10,1
11/17/2005,18:19,1152.25,1152.25,1152.25,1152.25,0,84
11/17/2005,18:21,1152.50,1152.50,1152.25,1152.50,33,2
11/17/2005,18:25,1152.50,1152.50,1152.50,1152.50,1,0
11/17/2005,18:27,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,18:28,1152.25,1152.25,1152.25,1152.25,0,23
11/17/2005,18:31,1152.25,1152.50,1152.25,1152.50,1,2
11/17/2005,18:33,1152.50,1152.50,1152.25,1152.25,2,1
11/17/2005,18:35,1152.50,1152.50,1152.25,1152.25,2,7
11/17/2005,18:37,1152.50,1152.50,1152.50,1152.50,2,0
11/17/2005,18:42,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,18:50,1152.50,1152.50,1152.50,1152.50,1,0
11/17/2005,18:52,1152.50,1152.50,1152.50,1152.50,1,0
11/17/2005,18:53,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,18:55,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,18:57,1152.50,1152.50,1152.50,1152.50,137,0
11/17/2005,18:58,1152.50,1152.50,1152.50,1152.50,7,0
11/17/2005,18:59,1152.50,1152.50,1152.50,1152.50,5,0
11/17/2005,19:01,1152.50,1152.50,1152.50,1152.50,11,0
11/17/2005,19:02,1152.50,1152.50,1152.50,1152.50,11,0
11/17/2005,19:03,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,19:04,1152.50,1152.50,1152.50,1152.50,1,0
11/17/2005,19:07,1152.50,1152.50,1152.50,1152.50,40,0
11/17/2005,19:08,1152.50,1152.50,1152.50,1152.50,2,0
11/17/2005,19:09,1152.50,1152.50,1152.50,1152.50,5,0
11/17/2005,19:10,1152.50,1152.50,1152.50,1152.50,2,0
11/17/2005,19:11,1152.50,1152.50,1152.50,1152.50,3,0
11/17/2005,19:12,1152.50,1152.50,1152.50,1152.50,1,0
11/17/2005,19:13,1152.50,1152.50,1152.50,1152.50,6,0
11/17/2005,19:14,1152.50,1152.50,1152.50,1152.50,1,0
11/17/2005,19:15,1152.50,1152.50,1152.50,1152.50,3,0
11/17/2005,19:16,1152.50,1153.00,1152.50,1152.75,251,7
11/17/2005,19:17,1152.75,1153.00,1152.75,1152.75,44,43
11/17/2005,19:18,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,19:19,1152.50,1152.50,1152.50,1152.50,0,8
11/17/2005,19:20,1152.75,1152.75,1152.75,1152.75,1,0
11/17/2005,19:23,1152.75,1152.75,1152.75,1152.75,19,0
11/17/2005,19:25,1152.75,1152.75,1152.75,1152.75,1,0
11/17/2005,19:26,1152.75,1152.75,1152.75,1152.75,10,0
11/17/2005,19:30,1152.75,1152.75,1152.75,1152.75,25,0
11/17/2005,19:32,1152.75,1152.75,1152.75,1152.75,15,0
11/17/2005,19:34,1152.75,1152.75,1152.75,1152.75,10,0
11/17/2005,19:39,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,19:41,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,19:42,1152.75,1152.75,1152.75,1152.75,10,0
11/17/2005,19:49,1152.75,1152.75,1152.75,1152.75,3,0
11/17/2005,19:50,1152.50,1152.50,1152.50,1152.50,0,8
11/17/2005,19:56,1152.75,1152.75,1152.75,1152.75,1,0
11/17/2005,19:57,1152.75,1152.75,1152.75,1152.75,20,0
11/17/2005,19:58,1152.75,1152.75,1152.50,1152.50,1,93
11/17/2005,19:59,1152.50,1152.50,1152.50,1152.50,0,3
11/17/2005,20:00,1152.50,1152.50,1152.50,1152.50,0,4
11/17/2005,20:01,1152.50,1152.50,1152.50,1152.50,0,53
11/17/2005,20:02,1152.50,1152.50,1152.50,1152.50,0,2
11/17/2005,20:05,1152.50,1152.75,1152.50,1152.75,191,37
11/17/2005,20:06,1152.75,1152.75,1152.75,1152.75,1,0
11/17/2005,20:08,1152.75,1153.00,1152.75,1152.75,58,11
11/17/2005,20:09,1152.75,1152.75,1152.75,1152.75,0,16
11/17/2005,20:10,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,20:13,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,20:14,1152.50,1152.50,1152.50,1152.50,0,1
11/17/2005,20:21,1152.50,1152.50,1152.50,1152.50,0,60
11/17/2005,20:23,1152.50,1152.75,1152.50,1152.50,1,12
11/17/2005,20:25,1152.75,1152.75,1152.75,1152.75,83,0
11/17/2005,20:26,1152.75,1152.75,1152.75,1152.75,10,0
11/17/2005,20:27,1152.50,1152.50,1152.50,1152.50,0,50
11/17/2005,20:28,1152.50,1152.50,1152.50,1152.50,0,4
11/17/2005,20:31,1152.75,1152.75,1152.75,1152.75,1,0
11/17/2005,20:37,1152.75,1152.75,1152.75,1152.75,2,0
11/17/2005,20:38,1152.50,1152.50,1152.50,1152.50,0,6
11/17/2005,20:41,1152.50,1152.50,1152.50,1152.50,0,2
11/17/2005,20:46,1152.50,1152.50,1152.50,1152.50,0,10
11/17/2005,20:47,1152.50,1152.50,1152.50,1152.50,0,25
11/17/2005,20:48,1152.50,1152.50,1152.50,1152.50,0,4
11/17/2005,20:50,1152.50,1152.50,1152.50,1152.50,0,5
11/17/2005,20:53,1152.50,1152.50,1152.50,1152.50,0,4
11/17/2005,20:57,1152.50,1152.50,1152.50,1152.50,0,2
11/17/2005,20:58,1152.25,1152.25,1152.25,1152.25,0,2
11/17/2005,20:59,1152.25,1152.50,1152.25,1152.50,1,7
11/17/2005,21:00,1152.25,1152.25,1152.25,1152.25,0,142
11/17/2005,21:01,1152.25,1152.50,1152.25,1152.50,1,1
11/17/2005,21:05,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,21:06,1152.25,1152.25,1152.25,1152.25,0,11
11/17/2005,21:09,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,21:11,1152.25,1152.25,1152.25,1152.25,0,10
11/17/2005,21:12,1152.25,1152.25,1152.25,1152.25,0,95
11/17/2005,21:13,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,21:14,1152.25,1152.25,1152.25,1152.25,0,2
11/17/2005,21:16,1152.25,1152.25,1152.25,1152.25,0,3
11/17/2005,21:20,1152.00,1152.00,1152.00,1152.00,0,40
11/17/2005,21:21,1152.00,1152.00,1152.00,1152.00,0,11
11/17/2005,21:22,1152.25,1152.25,1152.00,1152.00,1,116
11/17/2005,21:23,1152.00,1152.00,1152.00,1152.00,0,63
11/17/2005,21:29,1152.25,1152.25,1152.00,1152.00,4,50
11/17/2005,21:30,1152.00,1152.00,1152.00,1152.00,0,2
11/17/2005,21:32,1151.75,1151.75,1151.75,1151.75,0,15
11/17/2005,21:35,1151.75,1152.00,1151.75,1152.00,2,1
11/17/2005,21:36,1152.00,1152.00,1152.00,1152.00,3,0
11/17/2005,21:37,1152.00,1152.00,1152.00,1152.00,1,0
11/17/2005,21:38,1152.00,1152.00,1152.00,1152.00,2,0
11/17/2005,21:40,1152.00,1152.00,1152.00,1152.00,8,0
11/17/2005,21:41,1152.00,1152.00,1152.00,1152.00,42,0
11/17/2005,21:42,1152.00,1152.25,1152.00,1152.00,34,1
11/17/2005,21:43,1152.00,1152.00,1152.00,1152.00,0,1
11/17/2005,21:45,1152.00,1152.00,1152.00,1152.00,0,1
11/17/2005,21:46,1152.25,1152.25,1152.25,1152.25,1,0
11/17/2005,21:47,1152.00,1152.00,1152.00,1152.00,0,1
11/17/2005,21:50,1152.25,1152.25,1152.25,1152.25,12,0
11/17/2005,21:51,1152.25,1152.25,1152.00,1152.00,8,15
11/17/2005,21:53,1152.25,1152.25,1152.25,1152.25,2,0
11/17/2005,21:54,1152.25,1152.25,1152.25,1152.25,11,0
11/17/2005,21:55,1152.25,1152.25,1152.00,1152.00,24,1
11/17/2005,21:56,1152.25,1152.25,1152.25,1152.25,1,0
11/17/2005,21:57,1152.25,1152.25,1152.25,1152.25,29,0
11/17/2005,21:58,1152.25,1152.25,1152.25,1152.25,2,0
11/17/2005,22:09,1152.25,1152.50,1152.25,1152.50,2,0
11/17/2005,22:14,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,22:15,1152.25,1152.25,1152.25,1152.25,0,11
11/17/2005,22:16,1152.25,1152.25,1152.25,1152.25,0,2
11/17/2005,22:17,1152.25,1152.50,1152.25,1152.25,20,7
11/17/2005,22:18,1152.25,1152.25,1152.25,1152.25,0,1
11/17/2005,22:20,1152.25,1152.25,1152.25,1152.25,0,36
11/17/2005,22:21,1152.25,1152.25,1152.00,1152.25,5,28
11/17/2005,22:22,1152.25,1152.25,1152.25,1152.25,2,0
11/17/2005,22:23,1152.00,1152.00,1152.00,1152.00,0,199
11/17/2005,22:24,1152.00,1152.00,1152.00,1152.00,0,62
11/17/2005,22:27,1152.00,1152.00,1152.00,1152.00,0,1
11/17/2005,22:28,1152.00,1152.00,1152.00,1152.00,0,2
11/17/2005,22:30,1152.00,1152.00,1152.00,1152.00,0,1
11/17/2005,22:31,1151.75,1151.75,1151.75,1151.75,0,10
11/17/2005,22:35,1152.00,1152.00,1152.00,1152.00,1,0
11/17/2005,22:38,1152.00,1152.00,1152.00,1152.00,3,0
11/17/2005,22:39,1152.00,1152.00,1151.75,1151.75,3,5
11/17/2005,22:43,1152.00,1152.00,1152.00,1152.00,1,0
11/17/2005,22:44,1152.00,1152.00,1152.00,1152.00,1,0
11/17/2005,22:46,1151.75,1151.75,1151.75,1151.75,0,10
11/17/2005,22:55,1151.75,1152.00,1151.75,1151.75,3,16
11/17/2005,23:00,1151.75,1152.00,1151.75,1152.00,1,10
11/17/2005,23:02,1152.00,1152.00,1152.00,1152.00,3,0
11/17/2005,23:04,1152.00,1152.00,1152.00,1152.00,1,0
11/17/2005,23:06,1152.00,1152.00,1152.00,1152.00,86,0
11/17/2005,23:07,1152.25,1152.25,1152.25,1152.25,2,0
11/17/2005,23:11,1152.00,1152.00,1152.00,1152.00,0,103
11/17/2005,23:14,1152.00,1152.00,1152.00,1152.00,0,5
11/17/2005,23:17,1152.25,1152.25,1152.25,1152.25,2,0
11/17/2005,23:18,1152.00,1152.00,1152.00,1152.00,0,10
11/17/2005,23:28,1152.00,1152.00,1152.00,1152.00,0,59
11/17/2005,23:29,1151.75,1151.75,1151.75,1151.75,0,10
11/17/2005,23:30,1152.00,1152.00,1152.00,1152.00,6,0
11/17/2005,23:31,1152.00,1152.00,1152.00,1152.00,5,0
11/17/2005,23:33,1151.75,1151.75,1151.75,1151.75,0,2
11/17/2005,23:34,1152.00,1152.00,1152.00,1152.00,15,0
11/17/2005,23:36,1152.00,1152.00,1152.00,1152.00,15,0
11/17/2005,23:37,1152.00,1152.00,1152.00,1152.00,4,0
11/17/2005,23:38,1152.00,1152.00,1152.00,1152.00,1,0
11/17/2005,23:39,1151.75,1151.75,1151.75,1151.75,0,1
11/17/2005,23:40,1152.00,1152.00,1151.75,1151.75,1,10
11/17/2005,23:41,1151.75,1151.75,1151.75,1151.75,0,10
11/17/2005,23:42,1151.75,1151.75,1151.75,1151.75,0,212
11/17/2005,23:43,1151.75,1151.75,1151.50,1151.75,20,97
11/17/2005,23:44,1151.50,1151.75,1151.50,1151.75,2,1
11/17/2005,23:46,1151.75,1151.75,1151.75,1151.75,60,0
11/17/2005,23:47,1151.75,1152.00,1151.75,1152.00,11,0
11/17/2005,23:49,1152.00,1152.00,1152.00,1152.00,10,0
11/17/2005,23:51,1151.75,1151.75,1151.75,1151.75,0,4
11/17/2005,23:52,1151.75,1151.75,1151.75,1151.75,0,16
11/17/2005,23:55,1151.75,1151.75,1151.75,1151.75,0,30
11/17/2005,23:57,1152.00,1152.00,1152.00,1152.00,1,0
11/17/2005,23:59,1152.00,1152.00,1152.00,1152.00,10,0
11/18/2005,00:01,1151.75,1151.75,1151.75,1151.75,0,27
11/18/2005,00:12,1151.75,1152.00,1151.75,1152.00,1,1
11/18/2005,00:16,1152.00,1152.00,1152.00,1152.00,131,0
11/18/2005,00:17,1152.25,1152.25,1152.25,1152.25,5,0
11/18/2005,00:20,1152.25,1152.25,1152.25,1152.25,10,0
11/18/2005,00:22,1152.25,1152.50,1152.25,1152.50,14,0
11/18/2005,00:23,1152.25,1152.25,1152.25,1152.25,0,3
11/18/2005,00:24,1152.25,1152.25,1152.25,1152.25,0,8
11/18/2005,00:25,1152.25,1152.25,1152.25,1152.25,0,1
11/18/2005,00:26,1152.00,1152.00,1152.00,1152.00,0,2
11/18/2005,00:27,1152.00,1152.00,1152.00,1152.00,0,7
11/18/2005,00:29,1152.00,1152.00,1152.00,1152.00,0,10
11/18/2005,00:30,1152.00,1152.00,1152.00,1152.00,0,2
11/18/2005,00:33,1152.25,1152.25,1152.25,1152.25,1,0
11/18/2005,00:35,1152.00,1152.00,1152.00,1152.00,0,51
11/18/2005,00:36,1152.00,1152.00,1152.00,1152.00,0,1
11/18/2005,00:38,1152.25,1152.25,1152.25,1152.25,1,0
11/18/2005,00:43,1152.00,1152.00,1152.00,1152.00,0,78
11/18/2005,00:44,1152.00,1152.00,1151.75,1151.75,0,21
11/18/2005,00:46,1151.75,1151.75,1151.75,1151.75,0,1
11/18/2005,00:50,1152.00,1152.00,1152.00,1152.00,2,0
11/18/2005,00:52,1151.75,1151.75,1151.75,1151.75,0,4
11/18/2005,00:56,1152.00,1152.00,1152.00,1152.00,15,0
11/18/2005,00:57,1152.00,1152.00,1152.00,1152.00,5,0
11/18/2005,00:58,1152.00,1152.00,1152.00,1152.00,15,0
11/18/2005,00:59,1152.00,1152.00,1151.75,1151.75,11,5
11/18/2005,01:00,1151.75,1152.00,1151.75,1152.00,1,9
11/18/2005,01:01,1151.75,1151.75,1151.75,1151.75,0,2
11/18/2005,01:02,1151.75,1152.00,1151.75,1152.00,11,27
11/18/2005,01:03,1151.75,1151.75,1151.75,1151.75,0,5
11/18/2005,01:04,1151.75,1151.75,1151.75,1151.75,0,71
11/18/2005,01:06,1151.75,1151.75,1151.75,1151.75,0,2
11/18/2005,01:11,1152.00,1152.00,1152.00,1152.00,28,0
11/18/2005,01:13,1152.25,1152.25,1152.00,1152.25,2,1
11/18/2005,01:14,1152.25,1152.25,1152.00,1152.00,101,35
11/18/2005,01:15,1152.25,1152.50,1152.25,1152.50,29,0
11/18/2005,01:16,1152.25,1152.25,1152.25,1152.25,0,2
11/18/2005,01:18,1152.00,1152.00,1152.00,1152.00,0,69
11/18/2005,01:20,1152.00,1152.00,1152.00,1152.00,0,15
11/18/2005,01:26,1152.00,1152.00,1152.00,1152.00,0,1
11/18/2005,01:27,1152.00,1152.00,1151.75,1151.75,0,50
11/18/2005,01:28,1152.00,1152.00,1152.00,1152.00,14,0
11/18/2005,01:29,1152.00,1152.00,1152.00,1152.00,15,0
11/18/2005,01:30,1152.00,1152.00,1151.75,1151.75,2,102
11/18/2005,01:32,1151.75,1151.75,1151.75,1151.75,0,2
11/18/2005,01:33,1151.75,1151.75,1151.75,1151.75,0,1
11/18/2005,01:34,1151.75,1151.75,1151.75,1151.75,0,1
11/18/2005,01:36,1151.75,1151.75,1151.75,1151.75,0,13
11/18/2005,01:37,1151.75,1151.75,1151.75,1151.75,0,2
11/18/2005,01:38,1151.75,1151.75,1151.75,1151.75,0,5
11/18/2005,01:39,1151.75,1152.00,1151.75,1152.00,10,27
11/18/2005,01:40,1151.75,1151.75,1151.75,1151.75,0,1
11/18/2005,01:41,1151.75,1151.75,1151.75,1151.75,0,1
11/18/2005,01:42,1152.00,1152.25,1152.00,1152.00,76,1
11/18/2005,01:43,1152.00,1152.25,1152.00,1152.25,1,2
11/18/2005,01:45,1152.25,1152.25,1152.25,1152.25,1,0
11/18/2005,01:46,1152.25,1152.25,1152.00,1152.25,22,1
11/18/2005,01:47,1152.25,1152.50,1152.25,1152.50,17,0
11/18/2005,01:48,1152.25,1152.25,1152.25,1152.25,0,27
11/18/2005,01:49,1152.25,1152.25,1152.25,1152.25,0,10
11/18/2005,01:50,1152.25,1152.25,1152.25,1152.25,0,16
11/18/2005,01:51,1152.25,1152.25,1152.25,1152.25,0,8
11/18/2005,01:53,1152.25,1152.25,1152.25,1152.25,0,5
11/18/2005,01:54,1152.25,1152.25,1152.25,1152.25,0,2
11/18/2005,01:55,1152.25,1152.25,1152.25,1152.25,0,11
11/18/2005,01:56,1152.25,1152.25,1152.00,1152.00,0,45
11/18/2005,01:57,1152.00,1152.00,1152.00,1152.00,0,51
11/18/2005,01:58,1151.75,1151.75,1151.75,1151.75,0,32
11/18/2005,01:59,1151.75,1152.00,1151.50,1151.75,22,93
11/18/2005,02:00,1151.75,1151.75,1151.50,1151.50,47,275
11/18/2005,02:01,1151.75,1152.25,1151.75,1152.25,174,0
11/18/2005,02:02,1152.25,1152.50,1152.25,1152.25,52,79
11/18/2005,02:03,1152.25,1152.25,1152.00,1152.00,0,94
11/18/2005,02:04,1151.75,1151.75,1151.75,1151.75,0,159
11/18/2005,02:05,1152.00,1152.00,1151.75,1151.75,63,41
11/18/2005,02:06,1151.75,1151.75,1151.75,1151.75,0,65
11/18/2005,02:07,1151.75,1151.75,1151.75,1151.75,0,1
11/18/2005,02:08,1152.00,1152.00,1151.75,1151.75,1,20
11/18/2005,02:09,1151.75,1151.75,1151.75,1151.75,0,2
11/18/2005,02:10,1151.75,1152.00,1151.75,1152.00,5,6
11/18/2005,02:11,1152.00,1152.00,1151.75,1151.75,3,218
11/18/2005,02:12,1151.75,1151.75,1151.75,1151.75,0,13
11/18/2005,02:13,1151.75,1151.75,1151.75,1151.75,0,4
11/18/2005,02:14,1151.75,1151.75,1151.75,1151.75,0,25
11/18/2005,02:15,1151.75,1151.75,1151.75,1151.75,0,7
11/18/2005,02:16,1151.75,1151.75,1151.75,1151.75,0,4
11/18/2005,02:18,1151.75,1151.75,1151.75,1151.75,0,12
11/18/2005,02:19,1151.75,1151.75,1151.75,1151.75,0,33
11/18/2005,02:20,1151.75,1151.75,1151.75,1151.75,0,18
11/18/2005,02:21,1151.75,1151.75,1151.50,1151.50,0,66
11/18/2005,02:22,1151.75,1151.75,1151.75,1151.75,18,0
11/18/2005,02:23,1151.75,1152.00,1151.75,1152.00,57,0
11/18/2005,02:24,1152.00,1152.00,1152.00,1152.00,9,0
11/18/2005,02:26,1152.00,1152.00,1151.75,1151.75,1,65
11/18/2005,02:27,1151.75,1151.75,1151.75,1151.75,0,10
11/18/2005,02:28,1151.75,1152.00,1151.75,1152.00,10,228
11/18/2005,02:29,1151.75,1151.75,1151.75,1151.75,0,11
11/18/2005,02:31,1151.50,1151.75,1151.50,1151.75,1,1
11/18/2005,02:32,1151.75,1151.75,1151.75,1151.75,5,0
11/18/2005,02:33,1151.75,1151.75,1151.75,1151.75,95,0
11/18/2005,02:34,1151.75,1151.75,1151.75,1151.75,74,0
11/18/2005,02:35,1151.75,1151.75,1151.75,1151.75,20,0
11/18/2005,02:36,1151.75,1152.00,1151.75,1152.00,133,0
11/18/2005,02:37,1151.75,1152.00,1151.75,1152.00,1,1
11/18/2005,02:38,1152.00,1152.00,1151.75,1151.75,1,3
11/18/2005,02:39,1151.75,1151.75,1151.75,1151.75,0,64
11/18/2005,02:40,1151.75,1152.00,1151.75,1152.00,1,102
11/18/2005,02:41,1152.00,1152.00,1151.75,1151.75,1,4
11/18/2005,02:42,1151.75,1151.75,1151.75,1151.75,0,2
11/18/2005,02:43,1151.75,1151.75,1151.75,1151.75,0,50
11/18/2005,02:44,1152.00,1152.00,1151.75,1151.75,1,5
11/18/2005,02:45,1151.75,1151.75,1151.75,1151.75,0,10
11/18/2005,02:46,1151.75,1151.75,1151.75,1151.75,0,17
11/18/2005,02:48,1152.00,1152.00,1151.75,1151.75,1,1
11/18/2005,02:49,1151.75,1152.00,1151.75,1152.00,1,2
11/18/2005,02:51,1151.75,1152.00,1151.75,1151.75,15,5
11/18/2005,02:52,1152.00,1152.00,1152.00,1152.00,2,0
11/18/2005,02:53,1152.00,1152.00,1151.75,1151.75,1,179
11/18/2005,02:54,1151.75,1151.75,1151.75,1151.75,0,1
11/18/2005,02:55,1151.75,1151.75,1151.75,1151.75,0,94
11/18/2005,02:56,1151.75,1151.75,1151.75,1151.75,0,2
11/18/2005,02:57,1151.75,1151.75,1151.75,1151.75,0,1
11/18/2005,02:58,1151.75,1151.75,1151.75,1151.75,0,2
11/18/2005,02:59,1151.75,1152.00,1151.75,1152.00,4,10
11/18/2005,03:00,1152.00,1152.00,1152.00,1152.00,139,0
11/18/2005,03:01,1152.00,1152.00,1152.00,1152.00,2,0
11/18/2005,03:03,1152.00,1152.25,1151.75,1152.25,221,1
11/18/2005,03:04,1152.00,1152.25,1152.00,1152.00,1,95
11/18/2005,03:05,1152.00,1152.25,1152.00,1152.25,33,1
11/18/2005,03:06,1152.50,1152.75,1152.25,1152.50,138,138
11/18/2005,03:08,1152.50,1152.50,1152.25,1152.25,1,32
11/18/2005,03:09,1152.25,1152.25,1152.00,1152.00,0,10
11/18/2005,03:10,1152.25,1152.25,1152.00,1152.00,30,62
11/18/2005,03:11,1152.00,1152.25,1152.00,1152.25,57,17
11/18/2005,03:12,1152.50,1152.75,1152.50,1152.75,84,0
11/18/2005,03:13,1152.75,1152.75,1152.50,1152.50,40,15
11/18/2005,03:14,1152.50,1152.50,1152.50,1152.50,0,1
11/18/2005,03:15,1152.25,1152.25,1152.00,1152.00,0,15
11/18/2005,03:16,1152.25,1152.25,1152.25,1152.25,18,0
11/18/2005,03:18,1152.25,1152.25,1152.00,1152.00,7,1
11/18/2005,03:19,1152.25,1152.25,1152.25,1152.25,15,0
11/18/2005,03:20,1152.25,1152.25,1152.25,1152.25,4,0
11/18/2005,03:21,1152.25,1152.25,1152.25,1152.25,44,0
11/18/2005,03:22,1152.25,1152.25,1152.25,1152.25,18,0
11/18/2005,03:23,1152.25,1152.25,1152.00,1152.00,1,32
11/18/2005,03:24,1152.00,1152.00,1152.00,1152.00,0,6
11/18/2005,03:25,1152.25,1152.50,1152.00,1152.50,23,2
11/18/2005,03:26,1152.50,1152.50,1152.25,1152.25,7,1
11/18/2005,03:27,1152.25,1152.25,1152.00,1152.00,0,45
11/18/2005,03:28,1152.25,1152.25,1152.25,1152.25,15,0
11/18/2005,03:30,1152.25,1152.25,1152.25,1152.25,21,0
11/18/2005,03:31,1152.25,1152.50,1152.25,1152.25,8,3
11/18/2005,03:32,1152.25,1152.50,1152.25,1152.25,4,36
11/18/2005,03:33,1152.25,1152.25,1152.25,1152.25,0,26
11/18/2005,03:34,1152.25,1152.50,1152.25,1152.50,2,1
11/18/2005,03:35,1152.25,1152.50,1152.25,1152.25,123,227
11/18/2005,03:36,1152.50,1152.50,1152.50,1152.50,134,0
11/18/2005,03:37,1152.50,1152.50,1152.50,1152.50,167,0
11/18/2005,03:38,1152.75,1152.75,1152.75,1152.75,5,0
11/18/2005,03:39,1152.50,1152.50,1152.50,1152.50,0,7
11/18/2005,03:40,1152.50,1152.75,1152.50,1152.75,10,7
11/18/2005,03:41,1152.75,1152.75,1152.75,1152.75,1,0
11/18/2005,03:42,1152.50,1152.50,1152.50,1152.50,0,1
11/18/2005,03:44,1152.50,1152.75,1152.50,1152.50,1,3
11/18/2005,03:46,1152.50,1152.50,1152.50,1152.50,0,11
11/18/2005,03:50,1152.50,1152.50,1152.50,1152.50,0,5
11/18/2005,03:51,1152.50,1152.50,1152.50,1152.50,0,31
11/18/2005,03:52,1152.50,1152.50,1152.50,1152.50,0,1
11/18/2005,03:53,1152.50,1152.50,1152.50,1152.50,0,3
11/18/2005,03:54,1152.75,1152.75,1152.75,1152.75,2,0
11/18/2005,03:56,1152.50,1152.50,1152.50,1152.50,0,2
11/18/2005,03:57,1152.50,1152.50,1152.50,1152.50,0,3
11/18/2005,03:58,1152.50,1152.50,1152.50,1152.50,0,26
11/18/2005,03:59,1152.50,1152.50,1152.50,1152.50,0,1
11/18/2005,04:00,1152.50,1152.50,1152.50,1152.50,0,38
11/18/2005,04:01,1152.50,1152.50,1152.25,1152.25,0,251
11/18/2005,04:02,1152.25,1152.50,1152.25,1152.50,122,3
11/18/2005,04:03,1152.50,1152.75,1152.50,1152.75,6,0
11/18/2005,04:04,1152.50,1152.50,1152.50,1152.50,0,5
11/18/2005,04:05,1152.75,1153.00,1152.75,1152.75,99,22
11/18/2005,04:06,1152.75,1153.00,1152.75,1152.75,10,54
11/18/2005,04:07,1152.75,1152.75,1152.50,1152.75,10,10
11/18/2005,04:08,1152.75,1152.75,1152.50,1152.75,37,7
11/18/2005,04:09,1152.75,1153.25,1152.75,1153.00,244,72
11/18/2005,04:10,1153.00,1153.00,1152.75,1152.75,0,120
11/18/2005,04:11,1152.75,1152.75,1152.50,1152.50,0,2
11/18/2005,04:12,1152.75,1152.75,1152.75,1152.75,10,0
11/18/2005,04:13,1152.75,1152.75,1152.75,1152.75,2,0
11/18/2005,04:14,1152.75,1152.75,1152.75,1152.75,3,0
11/18/2005,04:15,1153.00,1153.00,1153.00,1153.00,171,0
11/18/2005,04:16,1153.00,1153.00,1152.75,1152.75,53,4
11/18/2005,04:17,1152.75,1152.75,1152.50,1152.75,1,81
11/18/2005,04:18,1152.75,1153.00,1152.50,1152.75,421,137
11/18/2005,04:20,1152.75,1153.00,1152.75,1153.00,78,2
11/18/2005,04:21,1152.75,1152.75,1152.75,1152.75,0,100
11/18/2005,04:22,1152.75,1152.75,1152.75,1152.75,0,10
11/18/2005,04:23,1152.75,1152.75,1152.75,1152.75,0,11
11/18/2005,04:25,1152.75,1152.75,1152.50,1152.75,1,7
11/18/2005,04:26,1152.75,1152.75,1152.75,1152.75,11,0
11/18/2005,04:27,1152.50,1152.50,1152.50,1152.50,0,45
11/18/2005,04:28,1152.50,1152.50,1152.50,1152.50,0,8
11/18/2005,04:29,1152.75,1152.75,1152.75,1152.75,68,0
11/18/2005,04:30,1152.75,1152.75,1152.75,1152.75,81,0
11/18/2005,04:31,1152.75,1152.75,1152.75,1152.75,5,0
11/18/2005,04:32,1152.75,1153.00,1152.75,1152.75,65,4
11/18/2005,04:33,1152.75,1153.00,1152.75,1153.00,9,40
11/18/2005,04:34,1152.75,1152.75,1152.75,1152.75,0,105
11/18/2005,04:35,1152.75,1152.75,1152.50,1152.75,6,6
11/18/2005,04:36,1152.75,1152.75,1152.50,1152.75,13,1
11/18/2005,04:38,1152.75,1152.75,1152.75,1152.75,25,0
11/18/2005,04:39,1152.75,1153.00,1152.75,1152.75,33,1
11/18/2005,04:41,1152.75,1152.75,1152.75,1152.75,0,8
11/18/2005,04:42,1152.75,1153.00,1152.75,1153.00,22,1
11/18/2005,04:43,1153.00,1153.00,1153.00,1153.00,6,0
11/18/2005,04:44,1153.00,1153.00,1153.00,1153.00,2,0
11/18/2005,04:46,1153.00,1153.00,1153.00,1153.00,21,0
11/18/2005,04:47,1153.00,1153.00,1153.00,1153.00,4,0
11/18/2005,04:48,1153.00,1153.00,1153.00,1153.00,226,0
11/18/2005,04:50,1153.25,1153.25,1152.75,1152.75,2,97
11/18/2005,04:51,1153.00,1153.00,1153.00,1153.00,48,0
11/18/2005,04:52,1153.00,1153.00,1152.75,1153.00,28,3
11/18/2005,04:53,1152.75,1152.75,1152.75,1152.75,0,2
11/18/2005,04:54,1153.00,1153.00,1153.00,1153.00,32,0
11/18/2005,04:55,1153.00,1153.00,1152.75,1153.00,76,167
11/18/2005,04:57,1153.00,1153.00,1153.00,1153.00,1,0
11/18/2005,04:58,1153.00,1153.00,1152.75,1153.00,15,44
11/18/2005,04:59,1152.75,1152.75,1152.75,1152.75,0,29
11/18/2005,05:00,1152.50,1152.75,1152.50,1152.75,10,86
11/18/2005,05:01,1152.50,1152.50,1152.50,1152.50,0,141
11/18/2005,05:02,1152.50,1152.50,1152.50,1152.50,0,37
11/18/2005,05:03,1152.25,1152.25,1152.25,1152.25,0,3
11/18/2005,05:04,1152.50,1152.75,1152.50,1152.75,121,0
11/18/2005,05:05,1152.75,1153.00,1152.75,1153.00,32,0
11/18/2005,05:06,1152.75,1153.00,1152.75,1153.00,212,3
11/18/2005,05:07,1152.75,1153.00,1152.75,1153.00,158,24
11/18/2005,05:08,1153.00,1153.25,1152.75,1152.75,102,1
11/18/2005,05:09,1153.00,1153.00,1153.00,1153.00,15,0
11/18/2005,05:10,1153.00,1153.25,1153.00,1153.00,6,25
11/18/2005,05:11,1153.00,1153.00,1153.00,1153.00,0,5
11/18/2005,05:12,1153.25,1153.25,1153.00,1153.00,1,135
11/18/2005,05:13,1153.00,1153.00,1153.00,1153.00,0,3
11/18/2005,05:14,1153.00,1153.25,1153.00,1153.25,2,1
11/18/2005,05:15,1153.00,1153.00,1153.00,1153.00,0,4
11/18/2005,05:16,1153.00,1153.00,1153.00,1153.00,0,2
11/18/2005,05:17,1153.00,1153.00,1153.00,1153.00,0,29
11/18/2005,05:18,1152.75,1153.00,1152.75,1153.00,1,1
11/18/2005,05:21,1153.00,1153.00,1153.00,1153.00,69,0
11/18/2005,05:22,1153.00,1153.00,1153.00,1153.00,9,0
11/18/2005,05:23,1153.25,1153.25,1153.25,1153.25,2,0
11/18/2005,05:24,1153.25,1153.25,1153.25,1153.25,265,0
11/18/2005,05:27,1153.00,1153.00,1153.00,1153.00,0,2
11/18/2005,05:28,1153.00,1153.00,1153.00,1153.00,0,8
11/18/2005,05:29,1153.00,1153.00,1153.00,1153.00,0,103
11/18/2005,05:30,1153.00,1153.00,1153.00,1153.00,0,5
11/18/2005,05:32,1153.00,1153.00,1153.00,1153.00,0,44
11/18/2005,05:33,1152.75,1152.75,1152.75,1152.75,0,3
11/18/2005,05:35,1153.00,1153.00,1153.00,1153.00,20,0
11/18/2005,05:37,1152.75,1153.00,1152.75,1153.00,74,1
11/18/2005,05:38,1153.00,1153.00,1153.00,1153.00,25,0
11/18/2005,05:39,1153.00,1153.00,1153.00,1153.00,6,0
11/18/2005,05:41,1152.75,1152.75,1152.75,1152.75,0,50
11/18/2005,05:42,1152.75,1152.75,1152.75,1152.75,0,1
11/18/2005,05:43,1153.00,1153.00,1153.00,1153.00,61,0
11/18/2005,05:44,1153.00,1153.00,1153.00,1153.00,7,0
11/18/2005,05:45,1153.00,1153.00,1152.75,1153.00,35,24
11/18/2005,05:46,1153.00,1153.00,1153.00,1153.00,12,0
11/18/2005,05:49,1153.00,1153.00,1153.00,1153.00,75,0
11/18/2005,05:52,1153.25,1153.25,1153.00,1153.00,148,1
11/18/2005,05:53,1153.25,1153.25,1153.25,1153.25,2,0
11/18/2005,05:54,1153.25,1153.25,1153.25,1153.25,50,0
11/18/2005,05:55,1153.00,1153.25,1153.00,1153.00,17,26
11/18/2005,05:56,1153.25,1153.25,1153.25,1153.25,8,0
11/18/2005,05:57,1153.25,1153.25,1153.25,1153.25,15,0
11/18/2005,05:58,1153.25,1153.25,1153.25,1153.25,1,0
11/18/2005,05:59,1153.00,1153.00,1153.00,1153.00,0,20
11/18/2005,06:01,1153.25,1153.25,1153.00,1153.00,2,222
11/18/2005,06:02,1152.75,1153.00,1152.75,1153.00,30,1
11/18/2005,06:03,1153.00,1153.25,1153.00,1153.25,5,0
11/18/2005,06:04,1153.00,1153.00,1153.00,1153.00,0,66
11/18/2005,06:05,1153.25,1153.25,1153.00,1153.00,1,10
11/18/2005,06:06,1153.00,1153.00,1153.00,1153.00,0,64
11/18/2005,06:07,1153.00,1153.00,1153.00,1153.00,0,1
11/18/2005,06:08,1153.25,1153.25,1153.00,1153.00,1,7
11/18/2005,06:09,1153.00,1153.00,1153.00,1153.00,0,3
11/18/2005,06:10,1153.25,1153.25,1153.00,1153.00,1,107
11/18/2005,06:11,1153.00,1153.00,1153.00,1153.00,0,8
11/18/2005,06:12,1153.00,1153.00,1153.00,1153.00,0,14
11/18/2005,06:13,1153.00,1153.00,1153.00,1153.00,0,27
11/18/2005,06:14,1153.00,1153.00,1153.00,1153.00,0,1
11/18/2005,06:15,1153.25,1153.25,1153.00,1153.00,41,1
11/18/2005,06:16,1153.00,1153.00,1152.75,1152.75,0,48
11/18/2005,06:17,1153.00,1153.00,1153.00,1153.00,2,0
11/18/2005,06:18,1153.00,1153.00,1153.00,1153.00,11,0
11/18/2005,06:19,1153.00,1153.00,1153.00,1153.00,2,0
11/18/2005,06:21,1153.00,1153.00,1153.00,1153.00,53,0
11/18/2005,06:23,1153.00,1153.25,1153.00,1153.25,7,0
11/18/2005,06:24,1153.00,1153.00,1153.00,1153.00,0,4
11/18/2005,06:25,1153.00,1153.00,1153.00,1153.00,0,1
11/18/2005,06:26,1153.00,1153.25,1153.00,1153.25,5,1
11/18/2005,06:27,1153.25,1153.25,1153.25,1153.25,100,0
11/18/2005,06:28,1153.25,1153.50,1153.25,1153.50,118,0
11/18/2005,06:29,1153.50,1153.50,1153.25,1153.25,35,1
11/18/2005,06:30,1153.25,1153.25,1153.00,1153.25,10,26
11/18/2005,06:31,1153.50,1153.50,1153.25,1153.50,29,16
11/18/2005,06:32,1153.50,1153.50,1153.50,1153.50,2,0
11/18/2005,06:33,1153.25,1153.50,1153.25,1153.50,10,3
11/18/2005,06:34,1153.50,1153.50,1153.25,1153.25,1,2
11/18/2005,06:35,1153.25,1153.25,1153.25,1153.25,0,32
11/18/2005,06:36,1153.25,1153.25,1153.25,1153.25,0,17
11/18/2005,06:37,1153.25,1153.50,1153.25,1153.50,52,159
11/18/2005,06:39,1153.50,1153.50,1153.50,1153.50,32,0
11/18/2005,06:41,1153.25,1153.75,1153.25,1153.50,241,146
11/18/2005,06:42,1153.50,1154.00,1153.50,1153.75,774,143
11/18/2005,06:43,1153.75,1154.25,1153.75,1154.00,595,140
11/18/2005,06:44,1154.00,1154.25,1154.00,1154.00,105,29
11/18/2005,06:45,1154.00,1154.00,1153.75,1154.00,55,317
11/18/2005,06:46,1154.00,1154.25,1154.00,1154.00,96,29
11/18/2005,06:47,1154.00,1154.25,1154.00,1154.25,188,124
11/18/2005,06:48,1154.25,1154.25,1154.00,1154.00,75,133
11/18/2005,06:49,1154.00,1154.25,1154.00,1154.25,150,36
11/18/2005,06:50,1154.25,1154.50,1154.00,1154.00,90,83
11/18/2005,06:51,1154.25,1154.25,1154.00,1154.00,12,111
11/18/2005,06:52,1154.00,1154.00,1154.00,1154.00,0,19
11/18/2005,06:53,1154.00,1154.00,1153.75,1153.75,0,352
11/18/2005,06:54,1153.75,1153.75,1153.75,1153.75,0,64
11/18/2005,06:55,1153.75,1153.75,1153.75,1153.75,0,209
11/18/2005,06:56,1153.75,1154.00,1153.75,1154.00,155,12
11/18/2005,06:57,1154.00,1154.00,1154.00,1154.00,62,0
11/18/2005,06:58,1154.00,1154.00,1153.75,1154.00,6,1
11/18/2005,06:59,1153.75,1154.00,1153.75,1154.00,66,83
11/18/2005,07:00,1154.00,1154.25,1154.00,1154.25,93,0
11/18/2005,07:01,1154.00,1154.25,1154.00,1154.00,1,83
11/18/2005,07:02,1154.00,1154.25,1154.00,1154.25,201,128
11/18/2005,07:03,1154.25,1154.50,1154.25,1154.50,405,0
11/18/2005,07:04,1154.25,1154.50,1154.25,1154.25,1,83
11/18/2005,07:05,1154.25,1154.25,1154.25,1154.25,0,62
11/18/2005,07:06,1154.25,1154.50,1154.25,1154.50,1,15
11/18/2005,07:07,1154.25,1154.75,1154.25,1154.75,435,2
11/18/2005,07:08,1154.50,1155.50,1154.50,1155.00,1535,361
11/18/2005,07:09,1155.00,1155.25,1155.00,1155.25,78,144
11/18/2005,07:10,1155.00,1155.25,1155.00,1155.00,113,7
11/18/2005,07:11,1155.25,1155.25,1155.00,1155.25,48,41
11/18/2005,07:12,1155.00,1155.25,1154.75,1154.75,23,418
11/18/2005,07:13,1154.75,1155.00,1154.75,1154.75,5,3
11/18/2005,07:14,1155.00,1155.00,1154.75,1154.75,27,46
11/18/2005,07:15,1154.75,1155.00,1154.75,1155.00,397,7
11/18/2005,07:16,1155.00,1155.25,1155.00,1155.00,12,19
11/18/2005,07:17,1155.00,1155.00,1154.75,1154.75,0,86
11/18/2005,07:18,1155.00,1155.00,1154.75,1155.00,199,17
11/18/2005,07:19,1155.00,1155.50,1155.00,1155.50,843,317
11/18/2005,07:20,1155.50,1155.75,1155.25,1155.50,698,306
11/18/2005,07:21,1155.50,1155.75,1155.25,1155.50,15,304
11/18/2005,07:22,1155.50,1156.00,1155.50,1155.75,712,18
11/18/2005,07:23,1155.75,1155.75,1155.50,1155.50,80,72
11/18/2005,07:24,1155.50,1155.75,1155.50,1155.75,2,48
11/18/2005,07:25,1155.50,1155.50,1155.25,1155.25,1,665
11/18/2005,07:26,1155.00,1155.25,1155.00,1155.25,208,72
11/18/2005,07:27,1155.00,1155.25,1155.00,1155.25,6,13
11/18/2005,07:28,1155.25,1155.25,1155.00,1155.25,102,53
11/18/2005,07:29,1155.25,1155.25,1155.00,1155.00,10,52
11/18/2005,07:30,1155.00,1155.25,1155.00,1155.00,1,55
11/18/2005,07:31,1155.00,1155.50,1155.00,1155.25,1015,170
11/18/2005,07:32,1155.25,1155.25,1155.00,1155.25,18,31
11/18/2005,07:33,1155.25,1155.25,1155.00,1155.00,61,273
11/18/2005,07:34,1154.75,1155.00,1154.75,1154.75,5,18
11/18/2005,07:35,1154.75,1155.00,1154.75,1155.00,7,4
11/18/2005,07:36,1155.00,1155.00,1155.00,1155.00,251,0
11/18/2005,07:37,1155.00,1155.00,1154.75,1155.00,201,1
11/18/2005,07:38,1155.00,1155.00,1154.75,1155.00,87,10
11/18/2005,07:39,1155.00,1155.25,1155.00,1155.25,164,1
11/18/2005,07:40,1155.25,1155.25,1155.00,1155.00,42,14
11/18/2005,07:41,1155.00,1155.25,1155.00,1155.00,234,14
11/18/2005,07:42,1155.25,1155.25,1155.00,1155.25,144,9
11/18/2005,07:43,1155.25,1155.25,1155.25,1155.25,3,0
11/18/2005,07:44,1155.00,1155.00,1155.00,1155.00,0,19
11/18/2005,07:45,1155.00,1155.00,1155.00,1155.00,0,4
11/18/2005,07:46,1155.00,1155.00,1155.00,1155.00,0,40
11/18/2005,07:47,1155.00,1155.00,1155.00,1155.00,0,15
11/18/2005,07:48,1155.00,1155.25,1155.00,1155.00,117,11
11/18/2005,07:49,1155.25,1155.25,1155.00,1155.25,36,19
11/18/2005,07:50,1155.00,1155.00,1154.75,1154.75,108,267
11/18/2005,07:51,1155.00,1155.00,1154.75,1154.75,116,179
11/18/2005,07:52,1154.75,1155.00,1154.75,1155.00,949,256
11/18/2005,07:53,1154.75,1154.75,1154.50,1154.75,362,260
11/18/2005,07:54,1154.75,1154.75,1154.50,1154.75,569,2
11/18/2005,07:55,1154.50,1154.75,1154.00,1154.00,439,1625
11/18/2005,07:56,1154.00,1154.75,1153.75,1154.50,633,123
11/18/2005,07:57,1154.50,1154.75,1154.50,1154.75,325,60
11/18/2005,07:58,1154.75,1155.25,1154.75,1155.00,894,94
11/18/2005,07:59,1155.00,1155.25,1155.00,1155.00,11,267
11/18/2005,08:00,1155.00,1155.50,1155.00,1155.50,1260,45
11/18/2005,08:01,1155.25,1155.25,1155.00,1155.25,196,254
11/18/2005,08:02,1155.25,1155.50,1155.00,1155.50,715,2
11/18/2005,08:03,1155.50,1155.50,1155.00,1155.25,103,66
11/18/2005,08:04,1155.00,1155.25,1155.00,1155.00,61,17
11/18/2005,08:05,1155.00,1155.25,1155.00,1155.00,26,282
11/18/2005,08:06,1155.00,1155.25,1155.00,1155.25,552,6
11/18/2005,08:07,1155.25,1155.25,1155.00,1155.25,55,55
11/18/2005,08:08,1155.25,1155.25,1154.75,1155.00,155,501
11/18/2005,08:09,1155.00,1155.00,1154.00,1154.25,63,1237
11/18/2005,08:10,1154.00,1154.25,1154.00,1154.00,149,151
11/18/2005,08:11,1154.00,1154.00,1153.75,1154.00,70,198
11/18/2005,08:12,1154.00,1154.50,1154.00,1154.25,1040,216
11/18/2005,08:13,1154.25,1154.75,1154.25,1154.50,397,202
11/18/2005,08:14,1154.50,1154.50,1154.25,1154.50,120,278
11/18/2005,08:15,1154.25,1154.50,1154.25,1154.25,13,26
11/18/2005,08:16,1154.50,1154.50,1154.25,1154.50,42,141
11/18/2005,08:17,1154.50,1154.50,1154.50,1154.50,391,0
11/18/2005,08:18,1154.25,1154.50,1154.25,1154.25,66,18
11/18/2005,08:19,1154.50,1154.50,1154.25,1154.50,127,3
11/18/2005,08:20,1154.50,1154.50,1154.25,1154.50,261,54
11/18/2005,08:21,1154.50,1154.50,1154.25,1154.25,155,15
11/18/2005,08:22,1154.50,1154.75,1154.25,1154.50,307,7
11/18/2005,08:23,1154.50,1155.00,1154.50,1155.00,871,1
11/18/2005,08:24,1155.00,1155.75,1155.00,1155.50,1319,151
11/18/2005,08:25,1155.75,1156.25,1155.50,1156.25,2428,322
11/18/2005,08:26,1156.25,1156.75,1156.00,1156.75,2175,666
11/18/2005,08:27,1156.75,1157.25,1156.50,1156.75,3986,2052
11/18/2005,08:28,1156.75,1157.50,1156.75,1157.25,3491,932
11/18/2005,08:29,1157.50,1157.75,1157.00,1157.00,2736,3288
11/18/2005,08:30,1157.00,1157.00,1156.25,1156.50,1854,2834
11/18/2005,08:31,1156.50,1157.00,1156.00,1156.25,8411,6310
11/18/2005,08:32,1156.50,1156.50,1155.75,1156.00,5482,4922
11/18/2005,08:33,1156.00,1156.50,1155.75,1156.25,6348,3891
11/18/2005,08:34,1156.50,1157.00,1156.25,1156.50,4161,2622
11/18/2005,08:35,1156.50,1156.75,1155.75,1156.00,1659,4189
11/18/2005,08:36,1155.75,1156.25,1155.75,1156.25,2501,2133
11/18/2005,08:37,1156.25,1156.75,1156.00,1156.50,2232,1066
11/18/2005,08:38,1156.75,1157.50,1156.50,1157.00,4469,2525
11/18/2005,08:39,1157.00,1157.50,1157.00,1157.25,2879,4236
11/18/2005,08:40,1157.50,1157.50,1156.25,1156.25,1714,3846
11/18/2005,08:41,1156.50,1156.75,1156.00,1156.25,2345,3073
11/18/2005,08:42,1156.25,1157.00,1156.25,1157.00,2494,1201
11/18/2005,08:43,1157.00,1157.50,1156.75,1157.25,2594,1577
11/18/2005,08:44,1157.25,1157.25,1156.50,1156.75,692,1486
11/18/2005,08:45,1156.75,1157.00,1156.25,1156.50,1682,2543
11/18/2005,08:46,1156.50,1156.50,1155.75,1156.25,1515,4449
11/18/2005,08:47,1156.00,1156.25,1155.50,1156.00,2711,1308
11/18/2005,08:48,1156.00,1156.50,1156.00,1156.00,974,1518
11/18/2005,08:49,1156.25,1156.25,1155.75,1155.75,394,1844
11/18/2005,08:50,1155.75,1156.75,1155.75,1156.25,2217,456
11/18/2005,08:51,1156.50,1156.50,1155.75,1156.00,619,1228
11/18/2005,08:52,1155.75,1156.25,1155.50,1156.00,1661,732
11/18/2005,08:53,1156.00,1156.75,1156.00,1156.50,2135,491
11/18/2005,08:54,1156.75,1157.00,1156.00,1156.25,2051,1709
11/18/2005,08:55,1156.25,1156.50,1155.75,1156.00,618,1162
11/18/2005,08:56,1156.00,1156.25,1155.75,1156.00,504,677
11/18/2005,08:57,1156.00,1156.75,1156.00,1156.25,2239,2214
11/18/2005,08:58,1156.25,1157.00,1156.00,1157.00,1599,966
11/18/2005,08:59,1157.00,1157.25,1156.25,1156.50,1905,1653
11/18/2005,09:00,1156.50,1156.75,1156.25,1156.75,1154,686
11/18/2005,09:01,1156.75,1156.75,1156.25,1156.25,1070,2009
11/18/2005,09:02,1156.50,1156.75,1156.25,1156.50,1089,512
11/18/2005,09:03,1156.50,1157.00,1156.25,1156.75,1650,664
11/18/2005,09:04,1156.75,1157.00,1156.50,1157.00,2044,1710
11/18/2005,09:05,1157.00,1157.50,1156.75,1156.75,3172,2640
11/18/2005,09:06,1156.75,1157.50,1156.75,1157.25,1798,504
11/18/2005,09:07,1157.25,1158.50,1157.25,1158.25,8857,4356
11/18/2005,09:08,1158.50,1158.50,1158.00,1158.25,2399,2323
11/18/2005,09:09,1158.25,1159.25,1158.00,1159.00,7919,4955
11/18/2005,09:10,1159.00,1159.25,1158.25,1158.25,3133,2482
11/18/2005,09:11,1158.50,1158.50,1158.00,1158.00,545,2042
11/18/2005,09:12,1158.00,1158.25,1157.50,1157.75,1678,3823
11/18/2005,09:13,1157.50,1157.75,1157.25,1157.75,1278,1217
11/18/2005,09:14,1157.75,1157.75,1157.25,1157.25,597,1780
11/18/2005,09:15,1157.25,1157.75,1157.25,1157.50,686,1370
11/18/2005,09:16,1157.25,1157.50,1156.75,1156.75,684,2998
11/18/2005,09:17,1156.75,1157.00,1156.25,1156.50,1680,2655
11/18/2005,09:18,1156.50,1156.75,1156.25,1156.50,1300,198
11/18/2005,09:19,1156.50,1156.75,1156.25,1156.50,852,749
11/18/2005,09:20,1156.50,1156.75,1156.25,1156.75,490,717
11/18/2005,09:21,1156.50,1156.75,1156.25,1156.50,850,990
11/18/2005,09:22,1156.50,1156.75,1156.25,1156.75,210,846
11/18/2005,09:23,1156.50,1156.75,1156.00,1156.25,718,2734
11/18/2005,09:24,1156.50,1156.75,1156.25,1156.75,1312,586
11/18/2005,09:25,1156.50,1157.00,1156.50,1156.75,1052,596
11/18/2005,09:26,1156.75,1157.00,1156.50,1156.75,514,582
11/18/2005,09:27,1156.75,1157.25,1156.50,1157.00,1672,550
11/18/2005,09:28,1157.00,1157.25,1156.50,1156.75,737,1331
11/18/2005,09:29,1156.50,1156.75,1156.00,1156.25,991,3239
11/18/2005,09:30,1156.50,1156.50,1156.00,1156.50,478,600
11/18/2005,09:31,1156.25,1156.50,1155.75,1156.00,1323,1498
11/18/2005,09:32,1156.25,1156.25,1155.75,1156.00,697,750
11/18/2005,09:33,1156.00,1156.25,1155.75,1156.25,747,979
11/18/2005,09:34,1156.25,1156.25,1156.00,1156.00,838,215
11/18/2005,09:35,1156.25,1156.50,1156.00,1156.00,313,567
11/18/2005,09:36,1156.00,1156.25,1155.75,1156.00,582,914
11/18/2005,09:37,1156.00,1156.25,1155.75,1155.75,167,1287
11/18/2005,09:38,1155.75,1156.00,1155.50,1155.50,647,1670
11/18/2005,09:39,1155.25,1155.75,1154.75,1155.00,3499,4943
11/18/2005,09:40,1155.25,1155.50,1154.50,1154.50,1409,3032
11/18/2005,09:41,1154.50,1154.75,1153.75,1154.25,1788,3746
11/18/2005,09:42,1154.00,1154.50,1153.50,1153.75,1535,4098
11/18/2005,09:43,1154.00,1154.00,1153.25,1153.50,695,4109
11/18/2005,09:44,1153.50,1153.75,1153.00,1153.75,2527,3095
11/18/2005,09:45,1153.75,1153.75,1153.25,1153.25,1145,1761
11/18/2005,09:46,1153.25,1153.50,1152.75,1153.25,2831,3045
11/18/2005,09:47,1153.00,1153.50,1153.00,1153.25,2428,957
11/18/2005,09:48,1153.25,1153.50,1153.00,1153.25,1176,863
11/18/2005,09:49,1153.25,1153.75,1153.00,1153.25,1790,1764
11/18/2005,09:50,1153.25,1153.75,1153.25,1153.50,1667,1130
11/18/2005,09:51,1153.50,1154.00,1153.25,1153.75,1513,466
11/18/2005,09:52,1153.75,1154.00,1153.50,1153.50,289,1577
11/18/2005,09:53,1153.75,1153.75,1153.25,1153.25,335,862
11/18/2005,09:54,1153.50,1153.50,1153.00,1153.25,670,1903
11/18/2005,09:55,1153.00,1153.50,1153.00,1153.50,441,682
11/18/2005,09:56,1153.25,1153.50,1152.75,1153.00,592,1338
11/18/2005,09:57,1152.75,1153.25,1152.25,1153.00,1918,5056
11/18/2005,09:58,1153.00,1153.25,1152.75,1152.75,664,781
11/18/2005,09:59,1152.75,1153.00,1152.75,1153.00,860,397
11/18/2005,10:00,1152.75,1153.00,1152.50,1152.75,268,639
11/18/2005,10:01,1152.75,1153.00,1152.50,1152.50,343,1588
11/18/2005,10:02,1152.50,1153.00,1152.50,1152.75,837,281
11/18/2005,10:03,1152.75,1153.00,1152.00,1152.25,2036,4025
11/18/2005,10:04,1152.25,1152.50,1152.00,1152.25,1161,2229
11/18/2005,10:05,1152.25,1152.50,1151.75,1152.00,2430,2714
11/18/2005,10:06,1152.00,1152.75,1152.00,1152.75,1998,1198
11/18/2005,10:07,1152.50,1152.75,1152.25,1152.50,864,1049
11/18/2005,10:08,1152.50,1152.50,1152.25,1152.50,742,16
11/18/2005,10:09,1152.50,1152.75,1152.25,1152.50,1069,1568
11/18/2005,10:10,1152.75,1152.75,1152.25,1152.50,113,563
11/18/2005,10:11,1152.50,1153.50,1152.25,1153.50,3998,1726
11/18/2005,10:12,1153.25,1153.75,1153.25,1153.25,2312,1817
11/18/2005,10:13,1153.25,1153.75,1153.00,1153.50,1083,1185
11/18/2005,10:14,1153.50,1153.75,1153.00,1153.25,578,2405
11/18/2005,10:15,1153.25,1153.50,1153.00,1153.25,487,376
11/18/2005,10:16,1153.25,1154.00,1153.25,1153.75,2484,825
11/18/2005,10:17,1154.00,1154.50,1153.75,1154.50,2370,1275
11/18/2005,10:18,1154.25,1154.75,1154.00,1154.25,924,1257
11/18/2005,10:19,1154.00,1154.50,1154.00,1154.25,490,86
11/18/2005,10:20,1154.50,1154.50,1153.75,1153.75,127,1855
11/18/2005,10:21,1154.00,1154.25,1153.75,1154.00,1405,358
11/18/2005,10:22,1153.75,1154.00,1153.50,1153.75,1619,1664
11/18/2005,10:23,1154.00,1154.00,1153.50,1153.75,79,745
11/18/2005,10:24,1153.50,1153.75,1153.25,1153.50,98,1363
11/18/2005,10:25,1153.50,1153.50,1153.25,1153.25,41,377
11/18/2005,10:26,1153.50,1153.75,1153.25,1153.50,762,412
11/18/2005,10:27,1153.50,1153.75,1153.00,1153.00,144,1473
11/18/2005,10:28,1153.00,1153.00,1152.25,1152.25,1537,2611
11/18/2005,10:29,1152.25,1152.75,1152.25,1152.50,1359,1222
11/18/2005,10:30,1152.50,1153.00,1152.50,1152.75,1746,474
11/18/2005,10:31,1152.75,1153.00,1152.50,1152.75,1194,1521
11/18/2005,10:32,1152.75,1152.75,1152.50,1152.75,371,60
11/18/2005,10:33,1152.75,1153.00,1152.50,1152.75,924,827
11/18/2005,10:34,1152.75,1152.75,1152.25,1152.25,136,708
11/18/2005,10:35,1152.50,1152.50,1151.75,1151.75,1249,3000
11/18/2005,10:36,1151.75,1151.75,1151.00,1151.25,2579,5834
11/18/2005,10:37,1151.25,1151.50,1150.75,1151.25,2655,2668
11/18/2005,10:38,1151.00,1151.75,1151.00,1151.75,2455,663
11/18/2005,10:39,1151.50,1152.00,1151.50,1151.75,1437,221
11/18/2005,10:40,1152.00,1152.00,1151.50,1151.50,983,1539
11/18/2005,10:41,1151.50,1151.75,1151.25,1151.50,212,280
11/18/2005,10:42,1151.75,1151.75,1151.50,1151.75,260,326
11/18/2005,10:43,1151.75,1151.75,1151.50,1151.75,180,179
11/18/2005,10:44,1151.75,1152.00,1151.50,1152.00,1995,210
11/18/2005,10:45,1152.00,1153.00,1152.00,1152.50,3309,630
11/18/2005,10:46,1152.50,1152.50,1152.25,1152.50,690,29
11/18/2005,10:47,1152.50,1152.50,1152.25,1152.25,596,173
11/18/2005,10:48,1152.50,1152.75,1152.25,1152.25,1071,398
11/18/2005,10:49,1152.50,1152.75,1152.25,1152.50,821,22
11/18/2005,10:50,1152.50,1152.75,1152.25,1152.50,77,248
11/18/2005,10:51,1152.25,1152.50,1152.25,1152.25,416,589
11/18/2005,10:52,1152.25,1152.50,1152.00,1152.00,107,687
11/18/2005,10:53,1152.00,1152.25,1152.00,1152.00,16,49
11/18/2005,10:54,1152.00,1152.25,1152.00,1152.00,121,1099
11/18/2005,10:55,1152.00,1152.00,1151.75,1151.75,397,220
11/18/2005,10:56,1151.75,1151.75,1151.50,1151.50,112,655
11/18/2005,10:57,1151.50,1151.75,1151.50,1151.75,36,89
11/18/2005,10:58,1151.75,1152.00,1151.75,1151.75,438,743
11/18/2005,10:59,1152.00,1152.25,1151.75,1151.75,745,863
11/18/2005,11:00,1151.75,1152.00,1151.50,1152.00,307,846
11/18/2005,11:01,1152.00,1152.25,1151.75,1151.75,593,285
11/18/2005,11:02,1152.00,1152.50,1151.75,1152.50,2277,259
11/18/2005,11:03,1152.25,1152.50,1151.75,1152.25,615,1096
11/18/2005,11:04,1152.25,1152.25,1152.00,1152.00,39,264
11/18/2005,11:05,1152.00,1152.00,1151.75,1151.75,109,34
11/18/2005,11:06,1151.75,1152.25,1151.75,1152.25,277,58
11/18/2005,11:07,1152.25,1152.25,1152.00,1152.25,599,70
11/18/2005,11:08,1152.25,1152.50,1152.25,1152.50,742,126
11/18/2005,11:09,1152.50,1152.50,1152.25,1152.25,221,205
11/18/2005,11:10,1152.25,1153.00,1152.25,1153.00,1632,280
11/18/2005,11:11,1152.75,1153.00,1152.75,1152.75,394,169
11/18/2005,11:12,1153.00,1153.00,1152.75,1152.75,705,775
11/18/2005,11:13,1152.75,1153.00,1152.50,1152.75,524,537
11/18/2005,11:14,1152.75,1153.00,1152.50,1152.75,505,222
11/18/2005,11:15,1152.75,1153.00,1152.75,1152.75,155,40
11/18/2005,11:16,1153.00,1153.25,1152.75,1153.25,1390,107
11/18/2005,11:17,1153.00,1153.75,1153.00,1153.25,2088,802
11/18/2005,11:18,1153.25,1154.00,1153.25,1153.75,1895,1026
11/18/2005,11:19,1153.50,1153.75,1153.50,1153.50,56,1075
11/18/2005,11:20,1153.50,1153.75,1153.25,1153.50,497,301
11/18/2005,11:21,1153.25,1153.50,1153.25,1153.50,23,33
11/18/2005,11:22,1153.25,1153.50,1152.75,1153.00,142,1633
11/18/2005,11:23,1153.00,1153.00,1152.50,1152.75,94,834
11/18/2005,11:24,1152.50,1152.75,1152.50,1152.75,921,103
11/18/2005,11:25,1153.00,1153.00,1152.50,1152.50,17,1227
11/18/2005,11:26,1152.75,1152.75,1152.25,1152.75,604,392
11/18/2005,11:27,1152.75,1152.75,1152.50,1152.75,120,25
11/18/2005,11:28,1152.50,1153.00,1152.50,1152.75,202,156
11/18/2005,11:29,1152.75,1152.75,1152.00,1152.00,150,1058
11/18/2005,11:30,1152.25,1152.25,1151.75,1151.75,61,1487
11/18/2005,11:31,1151.75,1152.00,1151.50,1151.75,370,916
11/18/2005,11:32,1151.75,1152.00,1151.75,1151.75,44,100
11/18/2005,11:33,1151.75,1152.00,1151.75,1152.00,115,19
11/18/2005,11:34,1152.00,1152.00,1151.50,1151.50,114,1173
11/18/2005,11:35,1151.50,1151.75,1151.00,1151.00,806,2192
11/18/2005,11:36,1151.00,1151.25,1151.00,1151.25,134,450
11/18/2005,11:37,1151.00,1151.25,1150.50,1150.75,177,3275
11/18/2005,11:38,1150.75,1150.75,1149.75,1150.00,2355,4753
11/18/2005,11:39,1150.00,1150.25,1149.50,1150.25,2702,2181
11/18/2005,11:40,1150.25,1150.25,1150.00,1150.25,575,137
11/18/2005,11:41,1150.25,1150.50,1150.00,1150.25,948,119
11/18/2005,11:42,1150.25,1150.50,1150.00,1150.00,446,223
11/18/2005,11:43,1150.25,1150.25,1149.75,1150.25,896,1156
11/18/2005,11:44,1150.25,1150.25,1149.75,1150.00,850,351
11/18/2005,11:45,1150.00,1150.25,1150.00,1150.25,223,138
11/18/2005,11:46,1150.25,1150.50,1150.00,1150.50,569,119
11/18/2005,11:47,1150.50,1150.50,1150.25,1150.50,734,118
11/18/2005,11:48,1150.50,1150.75,1150.25,1150.75,575,284
11/18/2005,11:49,1150.75,1150.75,1150.50,1150.75,724,8
11/18/2005,11:50,1150.75,1150.75,1150.50,1150.75,51,34
11/18/2005,11:51,1150.50,1151.00,1150.50,1151.00,964,31
11/18/2005,11:52,1150.75,1151.00,1150.75,1151.00,153,74
11/18/2005,11:53,1151.00,1151.00,1150.25,1150.75,270,1248
11/18/2005,11:54,1150.50,1151.00,1150.50,1151.00,815,3
11/18/2005,11:55,1150.75,1151.00,1150.75,1150.75,44,76
11/18/2005,11:56,1151.00,1151.00,1150.75,1150.75,91,77
11/18/2005,11:57,1151.00,1151.00,1150.50,1150.50,83,518
11/18/2005,11:58,1150.75,1151.00,1150.50,1150.75,238,15
11/18/2005,11:59,1150.75,1151.00,1150.75,1150.75,19,136
11/18/2005,12:00,1151.00,1151.00,1150.75,1151.00,39,249
11/18/2005,12:01,1150.75,1151.00,1150.75,1151.00,165,23
11/18/2005,12:02,1151.00,1151.25,1150.75,1151.25,1220,522
11/18/2005,12:03,1151.25,1151.25,1151.00,1151.25,853,91
11/18/2005,12:04,1151.25,1151.25,1151.00,1151.25,371,118
11/18/2005,12:05,1151.25,1151.25,1151.00,1151.25,23,100
11/18/2005,12:06,1151.00,1151.25,1151.00,1151.00,18,163
11/18/2005,12:07,1151.00,1151.25,1151.00,1151.25,680,33
11/18/2005,12:08,1151.50,1151.50,1151.25,1151.25,108,140
11/18/2005,12:09,1151.25,1151.50,1151.25,1151.25,42,215
11/18/2005,12:10,1151.25,1151.50,1151.25,1151.25,78,17
11/18/2005,12:11,1151.25,1151.25,1150.50,1150.75,269,1456
11/18/2005,12:12,1150.75,1151.00,1150.50,1150.75,365,346
11/18/2005,12:13,1150.75,1151.00,1150.50,1150.75,193,104
11/18/2005,12:14,1150.75,1151.00,1150.75,1150.75,40,70
11/18/2005,12:15,1151.00,1151.00,1150.75,1150.75,171,3
11/18/2005,12:16,1150.75,1151.00,1150.75,1151.00,71,6
11/18/2005,12:17,1151.00,1151.50,1151.00,1151.50,651,11
11/18/2005,12:18,1151.50,1151.75,1151.25,1151.75,297,68
11/18/2005,12:19,1151.75,1151.75,1151.50,1151.75,433,19
11/18/2005,12:20,1151.75,1152.25,1151.75,1152.00,1511,320
11/18/2005,12:21,1152.00,1152.25,1151.75,1151.75,374,918
11/18/2005,12:22,1151.75,1152.00,1151.50,1151.75,369,338
11/18/2005,12:23,1151.75,1152.00,1151.50,1151.75,190,282
11/18/2005,12:24,1151.75,1152.00,1151.50,1151.50,266,120
11/18/2005,12:25,1151.75,1151.75,1151.50,1151.75,72,144
11/18/2005,12:26,1151.75,1151.75,1151.50,1151.50,72,522
11/18/2005,12:27,1151.50,1151.50,1151.00,1151.25,167,544
11/18/2005,12:28,1151.25,1151.50,1151.00,1151.25,773,310
11/18/2005,12:29,1151.25,1151.25,1151.00,1151.25,104,14
11/18/2005,12:30,1151.00,1151.25,1151.00,1151.25,346,46
11/18/2005,12:31,1151.00,1151.50,1151.00,1151.50,222,5
11/18/2005,12:32,1151.50,1151.50,1151.00,1151.25,63,549
11/18/2005,12:33,1151.00,1151.25,1151.00,1151.25,36,175
11/18/2005,12:34,1151.25,1151.25,1151.00,1151.25,16,77
11/18/2005,12:35,1151.25,1151.25,1151.00,1151.25,122,10
11/18/2005,12:36,1151.25,1152.00,1151.25,1151.75,835,152
11/18/2005,12:37,1152.00,1152.00,1151.50,1151.75,374,326
11/18/2005,12:38,1151.75,1152.25,1151.75,1152.25,947,129
11/18/2005,12:39,1152.25,1152.75,1152.00,1152.25,2329,1160
11/18/2005,12:40,1152.25,1152.75,1152.25,1152.25,321,547
11/18/2005,12:41,1152.25,1152.75,1152.25,1152.75,594,68
11/18/2005,12:42,1152.75,1153.00,1152.50,1153.00,1623,43
11/18/2005,12:43,1153.00,1153.00,1152.50,1152.75,222,916
11/18/2005,12:44,1152.50,1152.75,1152.50,1152.75,599,51
11/18/2005,12:45,1152.75,1153.00,1152.50,1153.00,346,108
11/18/2005,12:46,1153.00,1153.00,1152.50,1152.75,313,315
11/18/2005,12:47,1152.75,1153.00,1152.50,1153.00,750,31
11/18/2005,12:48,1153.00,1153.25,1152.75,1153.25,415,166
11/18/2005,12:49,1153.25,1153.25,1153.00,1153.00,342,68
11/18/2005,12:50,1153.00,1153.00,1152.75,1152.75,197,1327
11/18/2005,12:51,1153.00,1153.00,1152.75,1152.75,206,310
11/18/2005,12:52,1152.75,1153.00,1152.75,1153.00,15,47
11/18/2005,12:53,1152.75,1153.25,1152.75,1153.25,761,154
11/18/2005,12:54,1153.00,1153.50,1153.00,1153.50,713,47
11/18/2005,12:55,1153.50,1153.50,1153.00,1153.25,287,623
11/18/2005,12:56,1153.50,1153.50,1153.25,1153.25,61,95
11/18/2005,12:57,1153.25,1154.25,1153.25,1154.00,4339,2024
11/18/2005,12:58,1154.00,1154.50,1154.00,1154.25,1147,1209
11/18/2005,12:59,1154.25,1154.75,1154.25,1154.75,1971,938
11/18/2005,13:00,1155.00,1155.00,1154.00,1154.25,360,1780
11/18/2005,13:01,1154.25,1154.25,1153.75,1154.00,181,1235
11/18/2005,13:02,1153.75,1154.25,1153.75,1154.00,461,287
11/18/2005,13:03,1154.00,1154.25,1153.75,1153.75,588,658
11/18/2005,13:04,1154.00,1154.00,1153.75,1153.75,467,88
11/18/2005,13:05,1153.75,1154.00,1153.75,1154.00,163,136
11/18/2005,13:06,1153.75,1154.00,1153.50,1153.50,51,675
11/18/2005,13:07,1153.50,1153.75,1153.25,1153.25,436,1099
11/18/2005,13:08,1153.25,1153.75,1153.25,1153.75,772,20
11/18/2005,13:09,1153.75,1154.75,1153.75,1154.75,3491,431
11/18/2005,13:10,1155.00,1155.00,1154.50,1154.75,812,1568
11/18/2005,13:11,1154.50,1154.75,1154.50,1154.50,95,103
11/18/2005,13:12,1154.50,1154.50,1154.25,1154.25,5,736
11/18/2005,13:13,1154.50,1154.50,1154.25,1154.25,26,118
11/18/2005,13:14,1154.25,1154.75,1154.25,1154.75,869,311
11/18/2005,13:15,1154.75,1155.00,1154.50,1154.50,1116,378
11/18/2005,13:16,1154.75,1155.00,1154.50,1154.75,434,488
11/18/2005,13:17,1154.75,1155.00,1154.50,1154.50,191,151
11/18/2005,13:18,1154.50,1154.75,1154.25,1154.50,195,1378
11/18/2005,13:19,1154.75,1154.75,1154.50,1154.50,59,507
11/18/2005,13:20,1154.75,1154.75,1154.50,1154.75,104,156
11/18/2005,13:21,1154.50,1154.75,1154.25,1154.75,1087,451
11/18/2005,13:22,1154.75,1155.00,1154.50,1154.75,515,272
11/18/2005,13:23,1154.75,1154.75,1154.00,1154.25,11,1756
11/18/2005,13:24,1154.00,1154.25,1154.00,1154.25,170,104
11/18/2005,13:25,1154.25,1154.25,1154.00,1154.00,655,19
11/18/2005,13:26,1154.25,1154.50,1153.75,1153.75,52,1235
11/18/2005,13:27,1153.75,1154.00,1153.50,1153.50,494,1334
11/18/2005,13:28,1153.50,1153.50,1152.75,1152.75,91,2542
11/18/2005,13:29,1153.00,1153.25,1152.75,1153.00,673,668
11/18/2005,13:30,1153.00,1153.25,1153.00,1153.25,17,238
11/18/2005,13:31,1153.25,1153.25,1153.00,1153.25,227,78
11/18/2005,13:32,1153.25,1153.50,1153.25,1153.25,449,8
11/18/2005,13:33,1153.25,1153.50,1153.25,1153.50,63,2
11/18/2005,13:34,1153.50,1153.50,1153.25,1153.50,63,84
11/18/2005,13:35,1153.25,1154.00,1153.25,1153.75,1555,137
11/18/2005,13:36,1154.00,1154.25,1153.75,1154.00,808,218
11/18/2005,13:37,1154.00,1154.25,1153.75,1154.00,227,144
11/18/2005,13:38,1154.00,1154.50,1154.00,1154.00,976,1056
11/18/2005,13:39,1154.00,1154.25,1153.50,1153.75,120,694
11/18/2005,13:40,1153.50,1153.75,1153.50,1153.50,137,681
11/18/2005,13:41,1153.50,1153.75,1153.25,1153.50,507,162
11/18/2005,13:42,1153.50,1154.00,1153.50,1153.75,416,93
11/18/2005,13:43,1153.50,1154.00,1153.50,1153.75,169,90
11/18/2005,13:44,1153.75,1154.25,1153.75,1154.00,398,411
11/18/2005,13:45,1154.00,1154.00,1153.75,1153.75,222,81
11/18/2005,13:46,1154.00,1154.00,1153.75,1154.00,398,4
11/18/2005,13:47,1154.25,1154.50,1154.00,1154.25,683,500
11/18/2005,13:48,1154.25,1154.25,1153.50,1153.50,13,617
11/18/2005,13:49,1153.50,1153.75,1152.75,1153.00,511,3280
11/18/2005,13:50,1153.25,1153.50,1152.75,1152.75,989,976
11/18/2005,13:51,1153.00,1153.00,1152.50,1152.75,1733,1335
11/18/2005,13:52,1152.75,1153.00,1152.75,1152.75,445,60
11/18/2005,13:53,1153.00,1153.50,1153.00,1153.50,662,76
11/18/2005,13:54,1153.25,1153.75,1153.25,1153.50,555,262
11/18/2005,13:55,1153.25,1153.75,1153.25,1153.50,355,20
11/18/2005,13:56,1153.50,1153.50,1153.25,1153.50,528,100
11/18/2005,13:57,1153.25,1153.75,1153.25,1153.25,358,155
11/18/2005,13:58,1153.50,1153.50,1153.00,1153.25,286,345
11/18/2005,13:59,1153.25,1153.25,1153.00,1153.25,21,186
11/18/2005,14:00,1153.25,1153.75,1153.00,1153.50,1010,112
11/18/2005,14:01,1153.50,1153.75,1153.50,1153.50,122,42
11/18/2005,14:02,1153.50,1153.75,1153.25,1153.50,220,670
11/18/2005,14:03,1153.50,1153.75,1153.50,1153.75,11,465
11/18/2005,14:04,1153.75,1153.75,1153.50,1153.50,12,320
11/18/2005,14:05,1153.50,1153.50,1153.25,1153.25,31,60
11/18/2005,14:06,1153.25,1153.75,1153.25,1153.50,341,125
11/18/2005,14:07,1153.50,1153.75,1153.25,1153.50,199,8
11/18/2005,14:08,1153.50,1153.75,1153.50,1153.75,31,80
11/18/2005,14:09,1153.75,1154.25,1153.75,1154.00,1049,45
11/18/2005,14:10,1154.00,1154.50,1154.00,1154.50,1686,64
11/18/2005,14:11,1154.50,1154.75,1154.25,1154.50,810,292
11/18/2005,14:12,1154.25,1154.50,1154.25,1154.25,36,20
11/18/2005,14:13,1154.50,1154.75,1154.25,1154.50,433,65
11/18/2005,14:14,1154.75,1155.50,1154.50,1155.25,5664,3382
11/18/2005,14:15,1155.25,1156.25,1155.00,1156.00,5223,1259
11/18/2005,14:16,1156.25,1156.25,1155.25,1155.50,410,2028
11/18/2005,14:17,1155.50,1155.50,1155.25,1155.50,930,86
11/18/2005,14:18,1155.50,1155.50,1155.00,1155.00,202,1792
11/18/2005,14:19,1155.00,1155.25,1154.75,1154.75,100,1270
11/18/2005,14:20,1154.75,1155.25,1154.75,1155.25,758,74
11/18/2005,14:21,1155.00,1155.25,1154.75,1154.75,82,1225
11/18/2005,14:22,1155.00,1155.25,1154.75,1154.75,419,1091
11/18/2005,14:23,1154.75,1154.75,1154.25,1154.75,1038,1016
11/18/2005,14:24,1154.75,1154.75,1154.25,1154.50,138,1004
11/18/2005,14:25,1154.50,1154.50,1154.00,1154.25,38,1091
11/18/2005,14:26,1154.25,1154.25,1153.25,1153.75,1878,4958
11/18/2005,14:27,1153.75,1154.25,1153.50,1153.75,1074,771
11/18/2005,14:28,1153.75,1154.25,1153.75,1153.75,437,548
11/18/2005,14:29,1154.00,1154.00,1153.75,1154.00,640,6
11/18/2005,14:30,1154.00,1154.25,1153.75,1154.00,672,14
11/18/2005,14:31,1154.25,1154.25,1153.75,1154.00,392,664
11/18/2005,14:32,1154.00,1154.25,1153.75,1154.00,407,271
11/18/2005,14:33,1154.25,1154.50,1154.00,1154.25,731,392
11/18/2005,14:34,1154.25,1154.50,1154.00,1154.50,323,4
11/18/2005,14:35,1154.50,1154.50,1154.00,1154.25,202,616
11/18/2005,14:36,1154.00,1154.75,1154.00,1154.75,1480,38
11/18/2005,14:37,1155.00,1155.00,1154.50,1155.00,973,363
11/18/2005,14:38,1155.00,1155.25,1154.75,1155.00,1053,246
11/18/2005,14:39,1155.25,1155.25,1155.00,1155.00,96,110
11/18/2005,14:40,1155.00,1155.50,1155.00,1155.50,847,724
11/18/2005,14:41,1155.25,1155.75,1155.25,1155.50,1645,437
11/18/2005,14:42,1155.50,1157.00,1155.50,1156.50,5836,2193
11/18/2005,14:43,1156.75,1157.25,1156.50,1157.25,3009,358
11/18/2005,14:44,1157.25,1157.75,1157.00,1157.50,6086,2705
11/18/2005,14:45,1157.25,1158.25,1157.25,1157.75,6618,1333
11/18/2005,14:46,1157.75,1158.00,1157.25,1157.25,507,3687
11/18/2005,14:47,1157.50,1158.00,1157.25,1157.75,1429,773
11/18/2005,14:48,1157.75,1157.75,1157.25,1157.50,1181,1779
11/18/2005,14:49,1157.50,1158.00,1157.50,1157.75,1909,959
11/18/2005,14:50,1157.75,1157.75,1157.25,1157.50,1471,2028
11/18/2005,14:51,1157.50,1157.75,1157.25,1157.50,1069,1623
11/18/2005,14:52,1157.50,1157.75,1157.25,1157.50,936,1285
11/18/2005,14:53,1157.50,1157.75,1157.25,1157.50,1052,672
11/18/2005,14:54,1157.50,1157.75,1157.25,1157.50,1508,1015
11/18/2005,14:55,1157.50,1158.00,1157.25,1157.75,2928,1435
11/18/2005,14:56,1157.75,1158.25,1157.75,1158.00,3027,1639
11/18/2005,14:57,1158.00,1158.25,1157.75,1158.00,1893,884
11/18/2005,14:58,1158.00,1158.50,1158.00,1158.25,3328,2919
11/18/2005,14:59,1158.25,1158.50,1157.50,1157.50,2071,6749
11/18/2005,15:00,1157.75,1158.00,1157.00,1157.25,3718,6198
11/18/2005,15:01,1157.50,1157.50,1156.75,1157.00,7118,5587
11/18/2005,15:02,1156.75,1157.25,1156.75,1157.00,3075,1642
11/18/2005,15:03,1156.75,1157.25,1156.75,1157.00,2779,1613
11/18/2005,15:04,1157.00,1157.25,1156.75,1157.00,1497,1534
11/18/2005,15:05,1157.00,1157.25,1157.00,1157.00,306,670
11/18/2005,15:06,1157.25,1157.25,1157.00,1157.25,1113,434
11/18/2005,15:07,1157.25,1157.50,1157.00,1157.25,1002,1283
11/18/2005,15:08,1157.25,1157.50,1157.25,1157.25,30,944
11/18/2005,15:09,1157.25,1157.50,1157.00,1157.00,194,603
11/18/2005,15:10,1157.00,1157.50,1157.00,1157.50,1391,223
11/18/2005,15:11,1157.25,1157.50,1157.25,1157.50,523,793
11/18/2005,15:12,1157.50,1157.50,1157.25,1157.50,3120,195
11/18/2005,15:13,1157.50,1157.50,1157.00,1157.50,948,2990
11/18/2005,15:14,1157.25,1157.50,1157.00,1157.25,2705,1360
11/18/2005,15:15,1157.00,1157.75,1156.75,1157.50,3844,4490
11/18/2005,15:16,1157.50,1157.50,1157.25,1157.25,20,15
11/20/2005,17:01,1157.25,1157.25,1157.00,1157.25,129,385
11/20/2005,17:02,1157.25,1157.25,1157.00,1157.25,86,7
11/20/2005,17:03,1157.25,1157.50,1157.25,1157.50,63,0
11/20/2005,17:04,1157.25,1157.25,1157.25,1157.25,0,1
11/20/2005,17:05,1157.25,1157.25,1157.25,1157.25,0,19
11/20/2005,17:06,1157.25,1157.50,1157.25,1157.50,60,6
11/20/2005,17:07,1157.50,1157.50,1157.25,1157.25,27,3
11/20/2005,17:08,1157.25,1157.50,1157.25,1157.25,1,7
11/20/2005,17:09,1157.25,1157.50,1157.25,1157.25,2,4
11/20/2005,17:10,1157.25,1157.50,1157.25,1157.50,5,2
11/20/2005,17:11,1157.50,1157.50,1157.50,1157.50,6,0
11/20/2005,17:14,1157.50,1157.50,1157.50,1157.50,22,0
11/20/2005,17:15,1157.25,1157.50,1157.25,1157.50,1,1
11/20/2005,17:16,1157.25,1157.25,1157.25,1157.25,0,1
11/20/2005,17:17,1157.50,1157.50,1157.50,1157.50,137,0
11/20/2005,17:18,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,17:20,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,17:21,1157.25,1157.25,1157.25,1157.25,0,1
11/20/2005,17:23,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,17:24,1157.50,1157.50,1157.50,1157.50,2,0
11/20/2005,17:25,1157.25,1157.25,1157.25,1157.25,0,116
11/20/2005,17:26,1157.25,1157.25,1157.25,1157.25,0,42
11/20/2005,17:27,1157.25,1157.25,1157.25,1157.25,0,57
11/20/2005,17:28,1157.25,1157.25,1157.25,1157.25,0,11
11/20/2005,17:29,1157.25,1157.25,1157.25,1157.25,0,88
11/20/2005,17:30,1157.25,1157.50,1157.25,1157.25,1,10
11/20/2005,17:31,1157.25,1157.25,1157.25,1157.25,0,10
11/20/2005,17:32,1157.50,1157.50,1157.50,1157.50,25,0
11/20/2005,17:34,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,17:35,1157.25,1157.25,1157.25,1157.25,0,4
11/20/2005,17:36,1157.25,1157.25,1157.25,1157.25,0,5
11/20/2005,17:37,1157.25,1157.25,1157.25,1157.25,0,4
11/20/2005,17:39,1157.25,1157.25,1157.25,1157.25,0,6
11/20/2005,17:40,1157.25,1157.25,1157.25,1157.25,0,28
11/20/2005,17:41,1157.25,1157.25,1157.25,1157.25,0,1
11/20/2005,17:43,1157.50,1157.50,1157.50,1157.50,10,0
11/20/2005,17:44,1157.25,1157.25,1157.25,1157.25,0,13
11/20/2005,17:45,1157.25,1157.25,1157.25,1157.25,0,36
11/20/2005,17:46,1157.25,1157.25,1157.25,1157.25,0,15
11/20/2005,17:47,1157.25,1157.50,1157.25,1157.50,2,5
11/20/2005,17:49,1157.25,1157.25,1157.25,1157.25,0,52
11/20/2005,17:50,1157.50,1157.50,1157.50,1157.50,7,0
11/20/2005,17:52,1157.50,1157.50,1157.25,1157.25,5,40
11/20/2005,17:53,1157.00,1157.25,1157.00,1157.00,6,158
11/20/2005,17:55,1157.00,1157.00,1157.00,1157.00,0,187
11/20/2005,17:56,1157.00,1157.00,1157.00,1157.00,0,52
11/20/2005,17:57,1157.00,1157.25,1157.00,1157.25,1,4
11/20/2005,17:58,1157.25,1157.25,1156.75,1157.00,2,166
11/20/2005,17:59,1156.75,1157.25,1156.75,1157.00,25,8
11/20/2005,18:00,1157.00,1157.50,1156.75,1157.50,122,37
11/20/2005,18:01,1157.25,1157.25,1157.25,1157.25,0,10
11/20/2005,18:02,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,18:04,1157.50,1157.50,1157.25,1157.25,2,1
11/20/2005,18:05,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,18:06,1157.25,1157.25,1157.25,1157.25,0,18
11/20/2005,18:07,1157.00,1157.00,1157.00,1157.00,0,1
11/20/2005,18:08,1157.00,1157.00,1157.00,1157.00,0,1
11/20/2005,18:09,1157.00,1157.00,1157.00,1157.00,0,3
11/20/2005,18:12,1157.25,1157.25,1157.25,1157.25,26,0
11/20/2005,18:16,1157.25,1157.25,1157.00,1157.25,79,4
11/20/2005,18:17,1157.25,1157.25,1157.25,1157.25,4,0
11/20/2005,18:20,1157.25,1157.25,1157.25,1157.25,4,0
11/20/2005,18:21,1157.25,1157.25,1157.25,1157.25,45,0
11/20/2005,18:23,1157.50,1157.50,1157.50,1157.50,22,0
11/20/2005,18:24,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,18:25,1157.25,1157.50,1157.25,1157.50,2,1
11/20/2005,18:26,1157.50,1157.50,1157.50,1157.50,23,0
11/20/2005,18:27,1157.50,1157.50,1157.50,1157.50,13,0
11/20/2005,18:28,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,18:29,1157.50,1157.75,1157.50,1157.75,41,0
11/20/2005,18:30,1157.75,1157.75,1157.50,1157.50,1,2
11/20/2005,18:31,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,18:35,1157.75,1157.75,1157.50,1157.75,7,16
11/20/2005,18:36,1157.50,1157.75,1157.50,1157.75,1,1
11/20/2005,18:37,1157.50,1157.50,1157.50,1157.50,0,8
11/20/2005,18:38,1157.50,1157.50,1157.50,1157.50,0,20
11/20/2005,18:39,1157.50,1157.50,1157.50,1157.50,0,14
11/20/2005,18:43,1157.50,1157.50,1157.50,1157.50,0,9
11/20/2005,18:44,1157.50,1157.50,1157.50,1157.50,0,8
11/20/2005,18:45,1157.75,1157.75,1157.75,1157.75,50,0
11/20/2005,18:46,1157.75,1157.75,1157.75,1157.75,2,0
11/20/2005,18:48,1157.50,1157.50,1157.50,1157.50,0,2
11/20/2005,18:49,1157.50,1157.50,1157.50,1157.50,0,10
11/20/2005,18:54,1157.50,1157.50,1157.50,1157.50,0,1
11/20/2005,18:55,1157.50,1157.50,1157.50,1157.50,0,3
11/20/2005,18:56,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,18:58,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,19:00,1157.50,1157.50,1157.50,1157.50,0,1
11/20/2005,19:01,1157.75,1157.75,1157.75,1157.75,16,0
11/20/2005,19:03,1157.75,1157.75,1157.75,1157.75,140,0
11/20/2005,19:04,1158.00,1158.00,1157.75,1157.75,9,20
11/20/2005,19:05,1158.00,1158.00,1157.75,1157.75,2,10
11/20/2005,19:06,1157.75,1157.75,1157.75,1157.75,0,5
11/20/2005,19:07,1157.75,1157.75,1157.75,1157.75,0,5
11/20/2005,19:09,1158.00,1158.00,1158.00,1158.00,166,0
11/20/2005,19:10,1158.00,1158.25,1158.00,1158.25,193,0
11/20/2005,19:11,1158.25,1158.25,1158.25,1158.25,14,0
11/20/2005,19:12,1158.25,1158.50,1158.25,1158.25,72,84
11/20/2005,19:14,1158.25,1158.25,1158.25,1158.25,0,1
11/20/2005,19:15,1158.00,1158.00,1158.00,1158.00,0,8
11/20/2005,19:16,1158.00,1158.00,1158.00,1158.00,0,42
11/20/2005,19:17,1158.00,1158.00,1158.00,1158.00,0,20
11/20/2005,19:18,1158.25,1158.25,1158.25,1158.25,5,0
11/20/2005,19:19,1158.00,1158.00,1157.75,1157.75,0,43
11/20/2005,19:21,1158.00,1158.00,1158.00,1158.00,100,0
11/20/2005,19:23,1158.00,1158.00,1158.00,1158.00,3,0
11/20/2005,19:24,1158.00,1158.00,1158.00,1158.00,30,0
11/20/2005,19:26,1158.00,1158.00,1158.00,1158.00,1,0
11/20/2005,19:29,1157.75,1157.75,1157.75,1157.75,0,28
11/20/2005,19:30,1157.75,1157.75,1157.75,1157.75,0,1
11/20/2005,19:31,1157.75,1157.75,1157.75,1157.75,0,5
11/20/2005,19:32,1157.75,1157.75,1157.75,1157.75,0,7
11/20/2005,19:33,1157.75,1157.75,1157.75,1157.75,0,8
11/20/2005,19:34,1158.00,1158.00,1158.00,1158.00,4,0
11/20/2005,19:36,1158.00,1158.00,1158.00,1158.00,8,0
11/20/2005,19:37,1158.00,1158.00,1158.00,1158.00,4,0
11/20/2005,19:40,1158.00,1158.00,1158.00,1158.00,10,0
11/20/2005,19:41,1158.00,1158.00,1158.00,1158.00,6,0
11/20/2005,19:42,1158.00,1158.00,1158.00,1158.00,10,0
11/20/2005,19:43,1158.00,1158.00,1157.75,1157.75,5,2
11/20/2005,19:44,1158.00,1158.00,1157.75,1157.75,4,2
11/20/2005,19:46,1158.00,1158.00,1158.00,1158.00,2,0
11/20/2005,19:48,1157.75,1157.75,1157.75,1157.75,0,2
11/20/2005,19:49,1158.00,1158.00,1158.00,1158.00,3,0
11/20/2005,19:50,1157.75,1157.75,1157.75,1157.75,0,5
11/20/2005,19:55,1158.00,1158.00,1158.00,1158.00,1,0
11/20/2005,19:58,1157.75,1157.75,1157.75,1157.75,0,99
11/20/2005,19:59,1157.75,1157.75,1157.75,1157.75,0,50
11/20/2005,20:00,1157.75,1157.75,1157.75,1157.75,0,4
11/20/2005,20:01,1157.75,1157.75,1157.75,1157.75,0,4
11/20/2005,20:02,1157.75,1157.75,1157.75,1157.75,0,4
11/20/2005,20:04,1157.50,1157.50,1157.50,1157.50,0,1
11/20/2005,20:05,1157.50,1157.50,1157.50,1157.50,0,1
11/20/2005,20:06,1157.50,1157.75,1157.50,1157.75,6,1
11/20/2005,20:07,1157.75,1157.75,1157.75,1157.75,56,0
11/20/2005,20:08,1158.00,1158.00,1158.00,1158.00,2,0
11/20/2005,20:09,1157.75,1157.75,1157.75,1157.75,0,6
11/20/2005,20:10,1157.75,1157.75,1157.75,1157.75,0,1
11/20/2005,20:11,1157.50,1157.50,1157.50,1157.50,0,1
11/20/2005,20:12,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,20:13,1157.75,1157.75,1157.75,1157.75,2,0
11/20/2005,20:15,1157.75,1157.75,1157.75,1157.75,2,0
11/20/2005,20:16,1157.50,1157.50,1157.50,1157.50,0,4
11/20/2005,20:17,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,20:22,1157.75,1157.75,1157.75,1157.75,7,0
11/20/2005,20:24,1157.75,1157.75,1157.75,1157.75,5,0
11/20/2005,20:26,1157.75,1157.75,1157.75,1157.75,11,0
11/20/2005,20:27,1157.75,1157.75,1157.75,1157.75,6,0
11/20/2005,20:29,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,20:30,1157.75,1157.75,1157.75,1157.75,11,0
11/20/2005,20:31,1157.75,1157.75,1157.75,1157.75,72,0
11/20/2005,20:32,1157.75,1157.75,1157.75,1157.75,4,0
11/20/2005,20:34,1158.00,1158.00,1158.00,1158.00,1,0
11/20/2005,20:35,1158.00,1158.00,1158.00,1158.00,3,0
11/20/2005,20:36,1158.00,1158.00,1158.00,1158.00,1,0
11/20/2005,20:41,1158.00,1158.00,1157.75,1157.75,7,1
11/20/2005,20:49,1158.00,1158.00,1158.00,1158.00,1,0
11/20/2005,20:52,1157.75,1157.75,1157.75,1157.75,0,1
11/20/2005,20:55,1157.75,1157.75,1157.75,1157.75,0,1
11/20/2005,20:57,1157.75,1157.75,1157.75,1157.75,0,3
11/20/2005,20:59,1157.75,1157.75,1157.75,1157.75,0,1
11/20/2005,21:01,1157.75,1157.75,1157.75,1157.75,0,25
11/20/2005,21:04,1158.00,1158.00,1158.00,1158.00,1,0
11/20/2005,21:13,1157.75,1157.75,1157.75,1157.75,0,31
11/20/2005,21:14,1157.75,1157.75,1157.75,1157.75,0,3
11/20/2005,21:20,1157.75,1157.75,1157.50,1157.50,0,2
11/20/2005,21:21,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,21:23,1157.75,1157.75,1157.50,1157.50,20,21
11/20/2005,21:24,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,21:25,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,21:26,1157.50,1157.50,1157.50,1157.50,0,1
11/20/2005,21:27,1157.50,1157.50,1157.50,1157.50,0,6
11/20/2005,21:30,1157.75,1157.75,1157.50,1157.75,3,5
11/20/2005,21:33,1157.50,1157.50,1157.50,1157.50,0,1
11/20/2005,21:37,1157.50,1157.50,1157.25,1157.25,0,106
11/20/2005,21:38,1157.50,1157.75,1157.25,1157.25,9,3
11/20/2005,21:39,1157.50,1157.50,1157.50,1157.50,9,0
11/20/2005,21:40,1157.50,1157.50,1157.50,1157.50,21,0
11/20/2005,21:42,1157.50,1157.50,1157.50,1157.50,13,0
11/20/2005,21:43,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,21:44,1157.50,1157.50,1157.50,1157.50,10,0
11/20/2005,21:45,1157.25,1157.50,1157.25,1157.50,1,1
11/20/2005,21:47,1157.50,1157.50,1157.50,1157.50,3,0
11/20/2005,21:49,1157.50,1157.50,1157.50,1157.50,12,0
11/20/2005,21:50,1157.50,1157.50,1157.50,1157.50,2,0
11/20/2005,21:51,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,21:54,1157.25,1157.25,1157.25,1157.25,0,12
11/20/2005,21:56,1157.25,1157.25,1157.25,1157.25,0,20
11/20/2005,21:59,1157.25,1157.50,1157.25,1157.50,1,1
11/20/2005,22:04,1157.25,1157.25,1157.25,1157.25,0,1
11/20/2005,22:05,1157.50,1157.50,1157.50,1157.50,7,0
11/20/2005,22:09,1157.50,1157.50,1157.25,1157.25,1,5
11/20/2005,22:12,1157.50,1157.50,1157.50,1157.50,4,0
11/20/2005,22:13,1157.25,1157.25,1157.25,1157.25,0,7
11/20/2005,22:14,1157.25,1157.25,1157.25,1157.25,0,1
11/20/2005,22:15,1157.50,1157.50,1157.50,1157.50,8,0
11/20/2005,22:16,1157.50,1157.50,1157.50,1157.50,15,0
11/20/2005,22:17,1157.50,1157.50,1157.50,1157.50,6,0
11/20/2005,22:18,1157.25,1157.25,1157.25,1157.25,0,2
11/20/2005,22:22,1157.50,1157.50,1157.50,1157.50,3,0
11/20/2005,22:23,1157.50,1157.50,1157.50,1157.50,2,0
11/20/2005,22:24,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,22:25,1157.25,1157.50,1157.25,1157.50,1,20
11/20/2005,22:26,1157.50,1157.50,1157.50,1157.50,6,0
11/20/2005,22:29,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,22:30,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,22:33,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,22:34,1157.50,1157.50,1157.50,1157.50,2,0
11/20/2005,22:35,1157.50,1157.50,1157.50,1157.50,1,0
11/20/2005,22:36,1157.50,1157.50,1157.50,1157.50,23,0
11/20/2005,22:37,1157.50,1157.50,1157.50,1157.50,4,0
11/20/2005,22:38,1157.75,1157.75,1157.75,1157.75,2,0
11/20/2005,22:42,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,22:43,1157.75,1157.75,1157.75,1157.75,1,0
11/20/2005,22:44,1157.50,1157.50,1157.50,1157.50,0,10
11/20/2005,22:47,1157.50,1157.50,1157.50,1157.50,0,1
11/20/2005,22:49,1157.50,1157.50,1157.50,1157.50,0,42
11/20/2005,22:51,1157.50,1157.50,1157.25,1157.25,0,3
11/20/2005,22:52,1157.25,1157.25,1157.25,1157.25,0,65
11/20/2005,22:53,1157.25,1157.25,1157.25,1157.25,0,66
11/20/2005,22:54,1157.00,1157.00,1157.00,1157.00,0,20
11/20/2005,22:55,1157.00,1157.00,1157.00,1157.00,0,1
11/20/2005,22:56,1157.25,1157.25,1157.25,1157.25,1,0
11/20/2005,22:57,1157.00,1157.00,1157.00,1157.00,0,2
11/20/2005,22:59,1157.25,1157.25,1157.00,1157.00,1,10
11/20/2005,23:00,1157.00,1157.00,1157.00,1157.00,0,1
11/20/2005,23:01,1157.00,1157.00,1157.00,1157.00,0,5
11/20/2005,23:02,1157.25,1157.25,1157.25,1157.25,3,0
11/20/2005,23:03,1157.25,1157.25,1157.25,1157.25,1,0
11/20/2005,23:04,1157.25,1157.25,1157.25,1157.25,1,0
11/20/2005,23:06,1157.25,1157.25,1157.25,1157.25,1,0
11/20/2005,23:07,1157.00,1157.00,1157.00,1157.00,0,1
11/20/2005,23:08,1157.00,1157.00,1157.00,1157.00,0,66
11/20/2005,23:09,1157.00,1157.00,1157.00,1157.00,0,120
11/20/2005,23:11,1157.00,1157.00,1157.00,1157.00,0,13
11/20/2005,23:12,1157.00,1157.00,1157.00,1157.00,0,25
11/20/2005,23:13,1157.00,1157.00,1157.00,1157.00,0,9
11/20/2005,23:14,1157.00,1157.00,1157.00,1157.00,0,3
11/20/2005,23:15,1157.00,1157.00,1157.00,1157.00,0,1
11/20/2005,23:17,1157.00,1157.00,1157.00,1157.00,0,13
11/20/2005,23:21,1157.00,1157.00,1157.00,1157.00,0,11
11/20/2005,23:22,1157.00,1157.00,1157.00,1157.00,0,38
11/20/2005,23:23,1157.00,1157.00,1156.75,1157.00,6,9
11/20/2005,23:24,1157.00,1157.00,1157.00,1157.00,1,0
11/20/2005,23:28,1157.00,1157.00,1157.00,1157.00,10,0
11/20/2005,23:29,1157.00,1157.00,1156.75,1156.75,1,1
11/20/2005,23:30,1157.00,1157.00,1157.00,1157.00,5,0
11/20/2005,23:31,1157.00,1157.00,1157.00,1157.00,1,0
11/20/2005,23:32,1157.00,1157.00,1157.00,1157.00,1,0
11/20/2005,23:33,1157.00,1157.00,1157.00,1157.00,5,0
11/20/2005,23:34,1156.75,1156.75,1156.75,1156.75,0,1
11/20/2005,23:37,1156.75,1156.75,1156.75,1156.75,0,259
11/20/2005,23:41,1156.75,1156.75,1156.75,1156.75,0,3
11/20/2005,23:42,1156.75,1156.75,1156.75,1156.75,0,2
11/20/2005,23:43,1156.75,1156.75,1156.50,1156.50,0,29
11/20/2005,23:44,1156.50,1156.50,1156.50,1156.50,0,10
11/20/2005,23:45,1156.50,1156.50,1156.50,1156.50,0,2
11/20/2005,23:46,1156.50,1156.50,1156.50,1156.50,0,1
11/20/2005,23:48,1156.50,1156.50,1156.50,1156.50,0,17
11/20/2005,23:50,1156.75,1156.75,1156.75,1156.75,6,0
11/20/2005,23:51,1156.75,1156.75,1156.75,1156.75,1,0
11/20/2005,23:52,1156.75,1156.75,1156.75,1156.75,7,0
11/20/2005,23:53,1156.75,1156.75,1156.75,1156.75,1,0
11/20/2005,23:54,1156.75,1156.75,1156.75,1156.75,2,0
11/20/2005,23:56,1156.75,1156.75,1156.75,1156.75,2,0
11/20/2005,23:58,1156.75,1156.75,1156.75,1156.75,3,0
11/20/2005,23:59,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:00,1156.50,1156.50,1156.50,1156.50,0,1
11/21/2005,00:01,1156.75,1156.75,1156.75,1156.75,21,0
11/21/2005,00:02,1156.75,1156.75,1156.75,1156.75,47,0
11/21/2005,00:03,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:04,1156.75,1156.75,1156.75,1156.75,2,0
11/21/2005,00:08,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:09,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:10,1156.75,1156.75,1156.75,1156.75,5,0
11/21/2005,00:11,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:12,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:13,1156.75,1156.75,1156.75,1156.75,16,0
11/21/2005,00:14,1156.75,1156.75,1156.75,1156.75,21,0
11/21/2005,00:15,1157.00,1157.00,1157.00,1157.00,114,0
11/21/2005,00:16,1157.00,1157.00,1156.75,1156.75,3,25
11/21/2005,00:18,1156.75,1156.75,1156.75,1156.75,0,3
11/21/2005,00:20,1156.75,1156.75,1156.75,1156.75,0,1
11/21/2005,00:21,1156.75,1156.75,1156.75,1156.75,0,1
11/21/2005,00:22,1156.75,1156.75,1156.75,1156.75,0,15
11/21/2005,00:23,1156.75,1156.75,1156.75,1156.75,0,5
11/21/2005,00:24,1156.75,1156.75,1156.75,1156.75,0,19
11/21/2005,00:28,1156.50,1156.50,1156.50,1156.50,0,14
11/21/2005,00:31,1156.75,1156.75,1156.75,1156.75,9,0
11/21/2005,00:32,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:33,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:34,1156.75,1156.75,1156.75,1156.75,5,0
11/21/2005,00:35,1156.75,1156.75,1156.75,1156.75,8,0
11/21/2005,00:37,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,00:39,1156.75,1156.75,1156.50,1156.50,2,1
11/21/2005,00:42,1156.50,1156.50,1156.50,1156.50,0,5
11/21/2005,00:43,1156.75,1156.75,1156.75,1156.75,3,0
11/21/2005,00:44,1156.75,1156.75,1156.50,1156.75,2,1
11/21/2005,00:45,1156.75,1156.75,1156.75,1156.75,2,0
11/21/2005,00:46,1156.50,1156.50,1156.50,1156.50,0,2
11/21/2005,00:49,1156.50,1156.75,1156.50,1156.75,10,15
11/21/2005,00:50,1156.75,1156.75,1156.75,1156.75,5,0
11/21/2005,00:51,1156.75,1156.75,1156.75,1156.75,5,0
11/21/2005,00:52,1156.75,1156.75,1156.75,1156.75,5,0
11/21/2005,00:53,1156.75,1156.75,1156.50,1156.75,11,7
11/21/2005,00:54,1156.75,1156.75,1156.75,1156.75,5,0
11/21/2005,00:55,1156.75,1156.75,1156.75,1156.75,6,0
11/21/2005,00:57,1156.50,1156.50,1156.50,1156.50,0,4
11/21/2005,00:58,1156.75,1156.75,1156.75,1156.75,2,0
11/21/2005,01:00,1156.50,1156.50,1156.50,1156.50,0,79
11/21/2005,01:01,1156.50,1156.50,1156.25,1156.25,0,50
11/21/2005,01:02,1156.25,1156.25,1156.25,1156.25,0,116
11/21/2005,01:04,1156.25,1156.25,1156.25,1156.25,0,4
11/21/2005,01:05,1156.50,1156.50,1156.50,1156.50,8,0
11/21/2005,01:07,1156.50,1156.50,1156.50,1156.50,4,0
11/21/2005,01:12,1156.50,1156.50,1156.50,1156.50,3,0
11/21/2005,01:15,1156.50,1156.50,1156.50,1156.50,3,0
11/21/2005,01:16,1156.75,1156.75,1156.75,1156.75,12,0
11/21/2005,01:17,1156.50,1156.50,1156.50,1156.50,0,7
11/21/2005,01:18,1156.75,1156.75,1156.50,1156.50,1,11
11/21/2005,01:19,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,01:21,1156.75,1156.75,1156.75,1156.75,2,0
11/21/2005,01:22,1156.50,1156.50,1156.50,1156.50,0,12
11/21/2005,01:24,1156.75,1156.75,1156.75,1156.75,2,0
11/21/2005,01:25,1156.50,1156.50,1156.50,1156.50,0,2
11/21/2005,01:26,1156.75,1156.75,1156.75,1156.75,40,0
11/21/2005,01:28,1156.75,1156.75,1156.75,1156.75,10,0
11/21/2005,01:29,1156.75,1156.75,1156.75,1156.75,1,0
11/21/2005,01:31,1157.00,1157.00,1157.00,1157.00,2,0
11/21/2005,01:32,1156.75,1156.75,1156.75,1156.75,0,48
11/21/2005,01:35,1156.75,1156.75,1156.75,1156.75,0,6
11/21/2005,01:37,1157.00,1157.00,1156.75,1156.75,3,1
11/21/2005,01:40,1156.75,1156.75,1156.75,1156.75,0,13
11/21/2005,01:42,1157.00,1157.00,1157.00,1157.00,6,0
11/21/2005,01:43,1157.00,1157.00,1157.00,1157.00,28,0
11/21/2005,01:44,1157.00,1157.00,1157.00,1157.00,16,0
11/21/2005,01:45,1157.00,1157.00,1157.00,1157.00,1,0
11/21/2005,01:46,1157.00,1157.00,1156.75,1156.75,14,2
11/21/2005,01:47,1156.75,1156.75,1156.75,1156.75,0,4
11/21/2005,01:48,1157.00,1157.00,1157.00,1157.00,8,0
11/21/2005,01:50,1156.75,1156.75,1156.75,1156.75,0,3
11/21/2005,01:54,1157.00,1157.00,1157.00,1157.00,30,0
11/21/2005,01:55,1156.75,1156.75,1156.75,1156.75,0,3
11/21/2005,01:57,1157.00,1157.00,1157.00,1157.00,51,0
11/21/2005,01:58,1157.25,1157.25,1157.25,1157.25,10,0
11/21/2005,01:59,1157.25,1157.25,1157.00,1157.00,6,12
11/21/2005,02:00,1157.25,1157.25,1157.00,1157.25,41,2
11/21/2005,02:01,1157.25,1157.25,1156.75,1156.75,1,156
11/21/2005,02:02,1156.75,1156.75,1156.50,1156.50,0,113
11/21/2005,02:03,1156.50,1156.75,1156.50,1156.50,1,123
11/21/2005,02:04,1156.50,1156.50,1156.25,1156.25,0,60
11/21/2005,02:05,1156.00,1156.50,1156.00,1156.50,274,75
11/21/2005,02:06,1156.50,1156.50,1156.25,1156.25,203,1
11/21/2005,02:07,1156.50,1156.50,1156.25,1156.25,7,36
11/21/2005,02:08,1156.25,1156.25,1156.25,1156.25,0,19
11/21/2005,02:09,1156.25,1156.25,1156.25,1156.25,0,16
11/21/2005,02:10,1156.25,1156.25,1156.00,1156.25,3,12
11/21/2005,02:11,1156.25,1156.25,1156.25,1156.25,28,0
11/21/2005,02:12,1156.25,1156.25,1156.25,1156.25,137,0
11/21/2005,02:13,1156.25,1156.25,1156.00,1156.00,16,257
11/21/2005,02:14,1156.00,1156.25,1156.00,1156.25,3,5
11/21/2005,02:15,1156.00,1156.00,1155.75,1156.00,8,152
11/21/2005,02:16,1155.75,1156.00,1155.75,1156.00,4,3
11/21/2005,02:17,1156.00,1156.00,1155.50,1155.75,11,105
11/21/2005,02:18,1155.75,1155.75,1155.75,1155.75,37,0
11/21/2005,02:19,1155.75,1155.75,1155.75,1155.75,48,0
11/21/2005,02:20,1156.00,1156.00,1156.00,1156.00,4,0
11/21/2005,02:21,1156.00,1156.00,1155.75,1155.75,2,7
11/21/2005,02:22,1156.00,1156.00,1156.00,1156.00,11,0
11/21/2005,02:23,1156.00,1156.00,1156.00,1156.00,6,0
11/21/2005,02:24,1156.00,1156.00,1156.00,1156.00,5,0
11/21/2005,02:25,1156.00,1156.00,1156.00,1156.00,74,0
11/21/2005,02:26,1156.25,1156.25,1156.25,1156.25,2,0
11/21/2005,02:27,1156.25,1156.25,1156.25,1156.25,7,0
11/21/2005,02:28,1156.25,1156.50,1156.25,1156.50,85,0
11/21/2005,02:29,1156.50,1156.50,1156.50,1156.50,1,0
11/21/2005,02:30,1156.50,1156.50,1156.25,1156.25,4,64
11/21/2005,02:31,1156.00,1156.00,1156.00,1156.00,0,91
11/21/2005,02:32,1156.00,1156.25,1156.00,1156.25,4,38
11/21/2005,02:33,1156.25,1156.25,1156.25,1156.25,30,0
11/21/2005,02:34,1156.50,1156.50,1156.25,1156.50,5,1
11/21/2005,02:35,1156.50,1156.50,1156.50,1156.50,149,0
11/21/2005,02:36,1156.50,1156.50,1156.25,1156.25,9,146
11/21/2005,02:37,1156.25,1156.25,1156.25,1156.25,0,4
11/21/2005,02:38,1156.25,1156.50,1156.25,1156.25,1,19
11/21/2005,02:39,1156.25,1156.50,1156.25,1156.25,1,39
11/21/2005,02:40,1156.25,1156.25,1155.75,1155.75,0,84
11/21/2005,02:42,1156.00,1156.00,1156.00,1156.00,7,0
11/21/2005,02:43,1156.00,1156.00,1156.00,1156.00,9,0
11/21/2005,02:44,1155.75,1155.75,1155.75,1155.75,0,4
11/21/2005,02:45,1156.00,1156.00,1156.00,1156.00,5,0
11/21/2005,02:46,1156.00,1156.00,1156.00,1156.00,12,0
11/21/2005,02:47,1156.00,1156.00,1156.00,1156.00,4,0
11/21/2005,02:48,1156.00,1156.25,1156.00,1156.25,34,0
11/21/2005,02:49,1156.00,1156.00,1156.00,1156.00,0,45
11/21/2005,02:50,1156.00,1156.00,1155.75,1155.75,0,10
11/21/2005,02:51,1156.00,1156.00,1156.00,1156.00,1,0
11/21/2005,02:52,1156.00,1156.00,1156.00,1156.00,8,0
11/21/2005,02:53,1156.00,1156.00,1155.75,1155.75,4,127
11/21/2005,02:54,1155.75,1155.75,1155.75,1155.75,0,4
11/21/2005,02:55,1155.75,1155.75,1155.75,1155.75,0,171
11/21/2005,02:56,1155.75,1156.00,1155.75,1155.75,1,16
11/21/2005,02:57,1155.75,1156.00,1155.75,1156.00,8,2
11/21/2005,02:58,1156.00,1156.00,1156.00,1156.00,1,0
11/21/2005,02:59,1156.00,1156.00,1156.00,1156.00,5,0
11/21/2005,03:00,1156.00,1156.00,1156.00,1156.00,2,0
11/21/2005,03:01,1156.00,1156.00,1156.00,1156.00,10,0
11/21/2005,03:02,1156.00,1156.00,1156.00,1156.00,53,0
11/21/2005,03:03,1156.25,1156.25,1156.25,1156.25,4,0
11/21/2005,03:04,1156.25,1156.25,1156.25,1156.25,110,0
11/21/2005,03:05,1156.25,1156.50,1156.25,1156.50,8,2
11/21/2005,03:06,1156.50,1156.50,1156.50,1156.50,2,0
11/21/2005,03:07,1156.50,1156.50,1156.50,1156.50,4,0
11/21/2005,03:08,1156.25,1156.50,1156.25,1156.50,50,3
11/21/2005,03:09,1156.25,1156.50,1156.25,1156.50,6,1
11/21/2005,03:10,1156.50,1156.50,1156.50,1156.50,30,0
11/21/2005,03:11,1156.50,1156.50,1156.50,1156.50,12,0
11/21/2005,03:12,1156.50,1156.50,1156.25,1156.25,4,90
11/21/2005,03:13,1156.25,1156.25,1156.25,1156.25,0,30
11/21/2005,03:14,1156.00,1156.00,1156.00,1156.00,0,1
11/21/2005,03:15,1156.00,1156.25,1156.00,1156.25,5,5
11/21/2005,03:16,1156.50,1156.50,1156.25,1156.25,4,9
11/21/2005,03:17,1156.25,1156.25,1156.25,1156.25,0,10
11/21/2005,03:19,1156.50,1156.50,1156.25,1156.25,5,10
11/21/2005,03:20,1156.50,1156.50,1156.50,1156.50,30,0
11/21/2005,03:21,1156.50,1156.50,1156.50,1156.50,11,0
11/21/2005,03:22,1156.50,1156.50,1156.50,1156.50,22,0
11/21/2005,03:23,1156.50,1156.50,1156.50,1156.50,16,0
11/21/2005,03:24,1156.50,1156.50,1156.50,1156.50,4,0
11/21/2005,03:25,1156.50,1156.50,1156.50,1156.50,12,0
11/21/2005,03:26,1156.50,1156.50,1156.50,1156.50,39,0
11/21/2005,03:27,1156.75,1156.75,1156.75,1156.75,6,0
11/21/2005,03:30,1156.75,1156.75,1156.75,1156.75,9,0
11/21/2005,03:31,1156.50,1156.50,1156.50,1156.50,0,46
11/21/2005,03:32,1156.50,1156.75,1156.25,1156.75,75,169
11/21/2005,03:33,1156.50,1156.50,1156.50,1156.50,0,1
11/21/2005,03:34,1156.50,1156.75,1156.50,1156.75,5,55
11/21/2005,03:35,1156.75,1156.75,1156.50,1156.50,1,2
11/21/2005,03:36,1156.50,1156.75,1156.50,1156.75,5,20
11/21/2005,03:37,1156.50,1156.50,1156.50,1156.50,0,5
11/21/2005,03:38,1156.50,1156.50,1156.50,1156.50,0,10
11/21/2005,03:39,1156.75,1156.75,1156.75,1156.75,4,0
11/21/2005,03:41,1156.50,1156.50,1156.50,1156.50,0,52
11/21/2005,03:42,1156.50,1156.50,1156.50,1156.50,0,13
11/21/2005,03:43,1156.50,1156.75,1156.50,1156.75,3,2
11/21/2005,03:44,1156.50,1156.50,1156.50,1156.50,0,34
11/21/2005,03:45,1156.50,1156.75,1156.50,1156.75,1,6
11/21/2005,03:48,1156.75,1156.75,1156.75,1156.75,5,0
11/21/2005,03:49,1156.75,1156.75,1156.50,1156.50,3,63
11/21/2005,03:50,1156.50,1156.50,1156.50,1156.50,0,9
11/21/2005,03:51,1156.50,1156.50,1156.50,1156.50,0,12
11/21/2005,03:53,1156.50,1156.50,1156.50,1156.50,0,5
11/21/2005,03:54,1156.50,1156.50,1156.50,1156.50,0,8
11/21/2005,03:55,1156.50,1156.50,1156.50,1156.50,0,2
11/21/2005,03:56,1156.50,1156.50,1156.50,1156.50,0,5
11/21/2005,03:57,1156.25,1156.25,1156.25,1156.25,0,109
11/21/2005,03:58,1156.25,1156.25,1156.25,1156.25,0,5
11/21/2005,03:59,1156.25,1156.25,1156.25,1156.25,0,49
11/21/2005,04:00,1156.50,1156.50,1156.50,1156.50,10,0
11/21/2005,04:01,1156.50,1156.50,1156.50,1156.50,3,0
11/21/2005,04:02,1156.50,1156.50,1156.50,1156.50,5,0
11/21/2005,04:03,1156.50,1156.50,1156.50,1156.50,14,0
11/21/2005,04:04,1156.50,1156.50,1156.50,1156.50,33,0
11/21/2005,04:05,1156.50,1156.50,1156.50,1156.50,8,0
11/21/2005,04:06,1156.50,1156.50,1156.50,1156.50,1,0
11/21/2005,04:07,1156.75,1156.75,1156.75,1156.75,5,0
11/21/2005,04:08,1156.50,1156.50,1156.50,1156.50,0,3
11/21/2005,04:09,1156.50,1156.50,1156.50,1156.50,0,6
11/21/2005,04:10,1156.50,1156.50,1156.50,1156.50,0,1
11/21/2005,04:11,1156.50,1156.50,1156.25,1156.25,0,3
11/21/2005,04:12,1156.50,1156.75,1156.50,1156.75,24,0
11/21/2005,04:13,1156.50,1156.50,1156.50,1156.50,0,7
11/21/2005,04:14,1156.50,1156.50,1156.50,1156.50,0,11
11/21/2005,04:15,1156.50,1156.75,1156.50,1156.50,1,8
11/21/2005,04:18,1156.75,1156.75,1156.75,1156.75,4,0
11/21/2005,04:19,1156.75,1156.75,1156.75,1156.75,4,0
11/21/2005,04:20,1156.75,1157.00,1156.75,1157.00,82,0
11/21/2005,04:21,1156.75,1156.75,1156.50,1156.75,12,49
11/21/2005,04:22,1156.75,1157.00,1156.75,1157.00,13,1
11/21/2005,04:23,1157.00,1157.00,1156.75,1156.75,15,1
11/21/2005,04:24,1157.00,1157.00,1156.75,1156.75,9,118
11/21/2005,04:25,1156.75,1157.00,1156.50,1156.75,9,51
11/21/2005,04:26,1157.00,1157.00,1156.75,1157.00,12,9
11/21/2005,04:27,1157.00,1157.25,1157.00,1157.25,137,0
11/21/2005,04:28,1157.00,1157.25,1157.00,1157.25,10,44
11/21/2005,04:29,1157.00,1157.25,1156.75,1156.75,6,103
11/21/2005,04:30,1157.25,1157.25,1157.00,1157.00,3,36
11/21/2005,04:31,1157.00,1157.25,1156.75,1157.00,27,22
11/21/2005,04:32,1157.00,1157.25,1157.00,1157.25,15,2
11/21/2005,04:33,1157.25,1157.25,1157.25,1157.25,93,0
11/21/2005,04:34,1157.50,1157.50,1157.50,1157.50,200,0
11/21/2005,04:35,1157.50,1157.50,1157.50,1157.50,22,0
11/21/2005,04:36,1157.50,1157.75,1157.50,1157.75,186,28
11/21/2005,04:37,1157.75,1157.75,1157.50,1157.75,14,6
11/21/2005,04:38,1157.75,1157.75,1157.50,1157.50,6,80
11/21/2005,04:39,1157.50,1157.50,1157.25,1157.50,6,12
11/21/2005,04:40,1157.50,1157.50,1157.50,1157.50,16,0
11/21/2005,04:41,1157.50,1157.50,1157.25,1157.25,10,1
11/21/2005,04:42,1157.50,1157.50,1157.25,1157.50,16,1
11/21/2005,04:43,1157.50,1157.50,1157.50,1157.50,9,0
11/21/2005,04:44,1157.50,1157.50,1157.50,1157.50,19,0
11/21/2005,04:45,1157.50,1157.50,1157.25,1157.25,9,10
11/21/2005,04:46,1157.50,1157.50,1157.25,1157.50,10,14
11/21/2005,04:47,1157.50,1157.50,1157.50,1157.50,9,0
11/21/2005,04:48,1157.50,1157.50,1157.25,1157.25,9,41
11/21/2005,04:49,1157.25,1157.50,1157.25,1157.25,9,7
11/21/2005,04:50,1157.50,1157.50,1157.00,1157.25,13,4
11/21/2005,04:51,1157.25,1157.25,1157.00,1157.25,9,2
11/21/2005,04:52,1157.25,1157.50,1157.25,1157.50,13,0
11/21/2005,04:53,1157.25,1157.50,1157.25,1157.25,6,15
11/21/2005,04:54,1157.25,1157.50,1157.25,1157.50,3,27
11/21/2005,04:55,1157.50,1157.50,1157.50,1157.50,9,0
11/21/2005,04:56,1157.50,1157.50,1157.50,1157.50,88,0
11/21/2005,04:57,1157.75,1158.00,1157.50,1157.75,152,13
11/21/2005,04:58,1157.75,1158.00,1157.75,1158.00,12,17
11/21/2005,04:59,1158.00,1158.00,1157.75,1157.75,6,160
11/21/2005,05:00,1157.75,1157.75,1157.50,1157.50,0,90
11/21/2005,05:01,1157.50,1157.50,1157.50,1157.50,0,53
11/21/2005,05:02,1157.50,1157.50,1157.25,1157.50,47,3
11/21/2005,05:03,1157.75,1157.75,1157.75,1157.75,19,0
11/21/2005,05:04,1157.50,1157.50,1157.50,1157.50,0,3
11/21/2005,05:05,1157.50,1157.50,1157.50,1157.50,0,2
11/21/2005,05:06,1157.75,1157.75,1157.75,1157.75,65,0
11/21/2005,05:07,1158.00,1158.00,1158.00,1158.00,3,0
11/21/2005,05:09,1158.00,1158.00,1157.75,1158.00,4,5
11/21/2005,05:10,1157.75,1157.75,1157.75,1157.75,0,50
11/21/2005,05:11,1157.75,1157.75,1157.75,1157.75,0,18
11/21/2005,05:12,1157.75,1157.75,1157.75,1157.75,0,5
11/21/2005,05:13,1157.75,1158.00,1157.50,1157.50,3,150
11/21/2005,05:15,1157.75,1157.75,1157.50,1157.50,3,18
11/21/2005,05:16,1157.25,1157.25,1157.25,1157.25,0,4
11/21/2005,05:17,1157.50,1157.50,1157.50,1157.50,3,0
11/21/2005,05:18,1157.25,1157.25,1157.25,1157.25,0,169
11/21/2005,05:19,1157.25,1157.50,1157.25,1157.50,3,1
11/21/2005,05:21,1157.50,1157.50,1157.25,1157.25,8,1
11/21/2005,05:22,1157.50,1157.50,1157.50,1157.50,1,0
11/21/2005,05:23,1157.25,1157.50,1157.25,1157.50,3,1
11/21/2005,05:24,1157.25,1157.25,1157.25,1157.25,0,9
11/21/2005,05:25,1157.25,1157.50,1157.25,1157.25,3,130
11/21/2005,05:27,1157.25,1157.25,1157.25,1157.25,0,1
11/21/2005,05:28,1157.50,1157.50,1157.50,1157.50,3,0
11/21/2005,05:29,1157.50,1157.50,1157.50,1157.50,3,0
11/21/2005,05:30,1157.50,1157.50,1157.50,1157.50,115,0
11/21/2005,05:31,1157.50,1157.50,1157.25,1157.25,4,6
11/21/2005,05:33,1157.50,1157.50,1157.50,1157.50,3,0
11/21/2005,05:34,1157.50,1157.75,1157.50,1157.50,23,1
11/21/2005,05:35,1157.75,1157.75,1157.75,1157.75,21,0
11/21/2005,05:36,1157.50,1157.50,1157.50,1157.50,0,53
11/21/2005,05:37,1157.50,1157.50,1157.25,1157.25,0,4
11/21/2005,05:38,1157.50,1157.50,1157.25,1157.50,171,5
11/21/2005,05:39,1157.50,1157.75,1157.50,1157.75,9,0
11/21/2005,05:40,1157.75,1158.00,1157.75,1157.75,160,1
11/21/2005,05:41,1158.00,1158.00,1157.75,1157.75,4,24
11/21/2005,05:42,1157.75,1157.75,1157.75,1157.75,0,11
11/21/2005,05:43,1157.75,1158.00,1157.75,1157.75,3,51
11/21/2005,05:44,1157.75,1157.75,1157.50,1157.75,3,17
11/21/2005,05:45,1157.50,1157.75,1157.50,1157.75,26,1
11/21/2005,05:46,1157.75,1157.75,1157.75,1157.75,10,0
11/21/2005,05:47,1158.00,1158.00,1158.00,1158.00,53,0
11/21/2005,05:49,1157.75,1158.00,1157.75,1157.75,3,53
11/21/2005,05:51,1157.75,1157.75,1157.75,1157.75,0,1
11/21/2005,05:52,1158.00,1158.00,1158.00,1158.00,3,0
11/21/2005,05:54,1157.75,1158.00,1157.75,1158.00,3,1
11/21/2005,05:56,1158.00,1158.00,1158.00,1158.00,3,0
11/21/2005,05:57,1157.75,1157.75,1157.75,1157.75,0,17
11/21/2005,05:58,1157.75,1157.75,1157.50,1157.75,3,52
11/21/2005,05:59,1157.50,1157.75,1157.50,1157.75,19,1
11/21/2005,06:00,1157.75,1157.75,1157.75,1157.75,10,0
11/21/2005,06:01,1158.00,1158.00,1157.75,1157.75,3,55
11/21/2005,06:02,1157.75,1157.75,1157.50,1157.75,70,11
11/21/2005,06:03,1157.75,1157.75,1157.75,1157.75,19,0
11/21/2005,06:04,1157.75,1158.00,1157.50,1157.75,59,14
11/21/2005,06:05,1157.75,1158.00,1157.75,1158.00,53,0
11/21/2005,06:06,1158.00,1158.00,1157.75,1157.75,1,5
11/21/2005,06:07,1157.75,1157.75,1157.75,1157.75,0,1
11/21/2005,06:08,1158.00,1158.00,1157.75,1157.75,3,21
11/21/2005,06:09,1157.75,1158.00,1157.75,1157.75,3,38
11/21/2005,06:10,1157.75,1157.75,1157.75,1157.75,0,13
11/21/2005,06:11,1157.75,1157.75,1157.75,1157.75,0,15
11/21/2005,06:12,1157.75,1157.75,1157.50,1157.75,20,4
11/21/2005,06:13,1158.00,1158.00,1158.00,1158.00,3,0
11/21/2005,06:14,1157.75,1157.75,1157.75,1157.75,0,12
11/21/2005,06:15,1158.00,1158.00,1157.75,1157.75,3,22
11/21/2005,06:16,1157.75,1157.75,1157.50,1157.50,0,244
11/21/2005,06:17,1157.75,1157.75,1157.50,1157.75,86,5
11/21/2005,06:18,1157.75,1157.75,1157.75,1157.75,2,0
11/21/2005,06:19,1158.00,1158.00,1157.75,1158.00,92,1
11/21/2005,06:20,1158.25,1158.75,1158.00,1158.50,373,9
11/21/2005,06:21,1158.50,1158.50,1158.25,1158.25,0,8
11/21/2005,06:22,1158.25,1158.25,1158.25,1158.25,0,189
11/21/2005,06:23,1158.25,1158.25,1158.25,1158.25,0,3
11/21/2005,06:24,1158.25,1158.25,1158.25,1158.25,0,8
11/21/2005,06:25,1158.25,1158.50,1158.25,1158.50,14,28
11/21/2005,06:26,1158.50,1158.50,1158.25,1158.25,1,127
11/21/2005,06:27,1158.25,1158.50,1158.25,1158.50,5,1
11/21/2005,06:28,1158.50,1158.50,1158.50,1158.50,51,0
11/21/2005,06:29,1158.50,1158.50,1158.25,1158.25,63,3
11/21/2005,06:30,1158.25,1158.50,1158.25,1158.25,1,2
11/21/2005,06:31,1158.50,1158.50,1158.50,1158.50,35,0
11/21/2005,06:32,1158.50,1158.50,1158.50,1158.50,3,0
11/21/2005,06:33,1158.50,1158.50,1158.25,1158.25,1,74
11/21/2005,06:34,1158.00,1158.00,1157.75,1158.00,8,200
11/21/2005,06:35,1157.75,1157.75,1157.75,1157.75,0,159
11/21/2005,06:36,1158.00,1158.00,1158.00,1158.00,3,0
11/21/2005,06:37,1157.75,1158.00,1157.75,1158.00,1,1
11/21/2005,06:38,1157.75,1158.00,1157.75,1157.75,3,227
11/21/2005,06:39,1157.50,1157.75,1157.50,1157.75,109,8
11/21/2005,06:40,1157.75,1157.75,1157.75,1157.75,3,0
11/21/2005,06:41,1157.50,1157.75,1157.50,1157.50,8,4
11/21/2005,06:42,1157.50,1157.75,1157.50,1157.75,119,1
11/21/2005,06:43,1157.75,1157.75,1157.75,1157.75,29,0
11/21/2005,06:44,1157.75,1157.75,1157.75,1157.75,1,0
11/21/2005,06:45,1158.00,1158.00,1158.00,1158.00,113,0
11/21/2005,06:46,1158.00,1158.00,1158.00,1158.00,4,0
11/21/2005,06:47,1157.75,1158.00,1157.75,1158.00,83,4
11/21/2005,06:48,1158.00,1158.25,1158.00,1158.25,10,0
11/21/2005,06:49,1158.25,1158.25,1158.25,1158.25,114,0
11/21/2005,06:50,1158.00,1158.00,1157.75,1157.75,3,169
11/21/2005,06:51,1157.50,1157.75,1157.50,1157.50,3,170
11/21/2005,06:52,1157.75,1157.75,1157.75,1157.75,3,0
11/21/2005,06:53,1157.50,1157.50,1157.50,1157.50,0,2
11/21/2005,06:54,1157.75,1157.75,1157.50,1157.75,6,1
11/21/2005,06:56,1157.75,1157.75,1157.50,1157.50,5,50
11/21/2005,06:57,1157.50,1157.50,1157.50,1157.50,0,1
11/21/2005,06:58,1157.50,1157.75,1157.50,1157.50,3,37
11/21/2005,06:59,1157.50,1157.50,1157.50,1157.50,0,10
11/21/2005,07:00,1157.75,1157.75,1157.75,1157.75,20,0
11/21/2005,07:01,1157.75,1157.75,1157.75,1157.75,6,0
11/21/2005,07:02,1157.75,1157.75,1157.50,1157.50,1,2
11/21/2005,07:03,1157.50,1157.75,1157.50,1157.50,5,152
11/21/2005,07:04,1157.50,1157.50,1157.50,1157.50,0,5
11/21/2005,07:05,1157.50,1157.75,1157.50,1157.75,44,17
11/21/2005,07:06,1157.50,1158.00,1157.50,1157.75,224,76
11/21/2005,07:07,1157.75,1157.75,1157.75,1157.75,0,40
11/21/2005,07:08,1157.75,1158.00,1157.75,1157.75,4,6
11/21/2005,07:09,1157.75,1158.00,1157.75,1158.00,4,3
11/21/2005,07:10,1157.75,1157.75,1157.75,1157.75,0,20
11/21/2005,07:11,1157.75,1158.00,1157.75,1158.00,8,6
11/21/2005,07:12,1158.00,1158.00,1158.00,1158.00,1,0
11/21/2005,07:13,1158.00,1158.00,1158.00,1158.00,3,0
11/21/2005,07:14,1158.00,1158.00,1158.00,1158.00,433,0
11/21/2005,07:15,1158.00,1158.25,1158.00,1158.25,185,0
11/21/2005,07:16,1158.25,1158.25,1158.00,1158.25,31,8
11/21/2005,07:17,1158.25,1158.25,1158.00,1158.25,4,6
11/21/2005,07:18,1158.25,1158.25,1157.75,1157.75,80,191
11/21/2005,07:19,1157.75,1157.75,1157.75,1157.75,0,6
11/21/2005,07:20,1158.00,1158.00,1157.75,1158.00,105,98
11/21/2005,07:21,1157.75,1157.75,1157.75,1157.75,0,630
11/21/2005,07:22,1157.75,1158.00,1157.75,1158.00,1,3
11/21/2005,07:23,1158.00,1158.25,1158.00,1158.25,208,1
11/21/2005,07:24,1158.25,1158.50,1158.25,1158.50,47,0
11/21/2005,07:25,1158.50,1158.75,1158.25,1158.75,327,2
11/21/2005,07:26,1158.50,1158.50,1158.50,1158.50,0,348
11/21/2005,07:27,1158.50,1158.75,1158.50,1158.50,5,140
11/21/2005,07:28,1158.50,1158.50,1158.50,1158.50,0,198
11/21/2005,07:29,1158.50,1158.75,1158.25,1158.75,11,53
11/21/2005,07:30,1158.50,1158.75,1158.50,1158.50,1,77
11/21/2005,07:31,1158.25,1158.50,1158.00,1158.25,36,430
11/21/2005,07:32,1158.25,1158.25,1157.75,1157.75,108,436
11/21/2005,07:33,1158.00,1158.00,1157.75,1158.00,7,241
11/21/2005,07:34,1157.75,1157.75,1157.75,1157.75,0,218
11/21/2005,07:35,1158.00,1158.25,1158.00,1158.25,149,0
11/21/2005,07:36,1158.25,1158.25,1158.00,1158.00,211,113
11/21/2005,07:37,1158.00,1158.25,1158.00,1158.00,90,10
11/21/2005,07:38,1158.00,1158.25,1158.00,1158.00,3,264
11/21/2005,07:39,1158.00,1158.00,1158.00,1158.00,0,100
11/21/2005,07:40,1158.00,1158.25,1158.00,1158.00,1,82
11/21/2005,07:41,1158.00,1158.25,1158.00,1158.25,37,5
11/21/2005,07:42,1158.25,1158.25,1158.00,1158.00,2,11
11/21/2005,07:43,1158.00,1158.00,1158.00,1158.00,0,1
11/21/2005,07:44,1158.00,1158.50,1158.00,1158.50,77,3
11/21/2005,07:45,1158.25,1158.50,1158.25,1158.50,15,53
11/21/2005,07:46,1158.50,1158.75,1158.50,1158.50,195,103
11/21/2005,07:48,1158.50,1158.50,1158.50,1158.50,0,62
11/21/2005,07:49,1158.50,1158.50,1158.50,1158.50,0,2
11/21/2005,07:50,1158.50,1158.50,1158.25,1158.25,0,12
11/21/2005,07:51,1158.25,1158.50,1158.25,1158.50,46,2
11/21/2005,07:52,1158.25,1158.50,1158.25,1158.50,102,8
11/21/2005,07:53,1158.25,1158.50,1158.25,1158.50,3,313
11/21/2005,07:54,1158.25,1158.25,1158.25,1158.25,0,49
11/21/2005,07:55,1158.25,1158.50,1158.25,1158.50,21,1
11/21/2005,07:56,1158.50,1158.50,1158.25,1158.50,65,42
11/21/2005,07:57,1158.50,1158.50,1158.25,1158.25,1,1
11/21/2005,07:58,1158.25,1158.25,1158.00,1158.00,563,972
11/21/2005,07:59,1158.25,1158.25,1158.00,1158.00,54,8
11/21/2005,08:00,1158.00,1158.25,1158.00,1158.25,1,1
11/21/2005,08:01,1158.00,1158.25,1158.00,1158.25,20,1
11/21/2005,08:02,1158.25,1158.25,1158.25,1158.25,136,0
11/21/2005,08:03,1158.25,1158.25,1158.00,1158.00,17,4
11/21/2005,08:04,1158.25,1158.25,1158.25,1158.25,101,0
11/21/2005,08:05,1158.25,1158.25,1158.25,1158.25,15,0
11/21/2005,08:06,1158.25,1158.50,1158.00,1158.50,180,16
11/21/2005,08:07,1158.25,1158.50,1158.25,1158.25,205,87
11/21/2005,08:08,1158.25,1158.25,1158.25,1158.25,0,133
11/21/2005,08:09,1158.25,1158.25,1158.00,1158.25,25,78
11/21/2005,08:10,1158.00,1158.00,1158.00,1158.00,0,4
11/21/2005,08:11,1158.00,1158.00,1158.00,1158.00,0,1
11/21/2005,08:12,1158.00,1158.00,1158.00,1158.00,0,3
11/21/2005,08:13,1158.25,1158.25,1158.00,1158.25,149,31
11/21/2005,08:14,1158.25,1158.25,1158.00,1158.25,66,1
11/21/2005,08:15,1158.00,1158.25,1158.00,1158.25,64,2
11/21/2005,08:16,1158.25,1158.25,1158.00,1158.25,89,1
11/21/2005,08:17,1158.25,1158.25,1158.25,1158.25,66,0
11/21/2005,08:18,1158.00,1158.25,1158.00,1158.00,1,111
11/21/2005,08:19,1158.25,1158.25,1158.00,1158.00,2,25
11/21/2005,08:20,1158.00,1158.25,1158.00,1158.25,6,15
11/21/2005,08:21,1158.00,1158.00,1158.00,1158.00,0,11
11/21/2005,08:22,1158.25,1158.25,1158.25,1158.25,175,0
11/21/2005,08:23,1158.50,1158.50,1158.00,1158.00,302,432
11/21/2005,08:24,1158.00,1158.00,1157.75,1157.75,0,21
11/21/2005,08:25,1157.75,1158.00,1157.75,1157.75,5,438
11/21/2005,08:26,1158.00,1158.00,1157.75,1158.00,7,49
11/21/2005,08:27,1157.75,1158.00,1157.75,1158.00,15,434
11/21/2005,08:28,1157.75,1158.00,1157.75,1157.75,18,55
11/21/2005,08:29,1157.75,1157.75,1157.50,1157.50,58,232
11/21/2005,08:30,1157.50,1157.75,1157.25,1157.75,316,608
11/21/2005,08:31,1157.50,1157.75,1157.25,1157.50,966,1026
11/21/2005,08:32,1157.25,1157.50,1156.50,1156.50,1597,3375
11/21/2005,08:33,1156.75,1157.00,1156.25,1156.75,3051,1712
11/21/2005,08:34,1156.75,1157.00,1156.50,1156.75,312,794
11/21/2005,08:35,1156.75,1157.00,1156.50,1156.75,1419,251
11/21/2005,08:36,1156.75,1157.25,1156.50,1156.50,914,973
11/21/2005,08:37,1156.50,1157.00,1156.50,1156.75,1659,356
11/21/2005,08:38,1156.50,1157.00,1156.50,1156.75,905,1256
11/21/2005,08:39,1156.75,1157.00,1156.50,1156.75,705,878
11/21/2005,08:40,1156.75,1157.50,1156.50,1157.25,1816,1789
11/21/2005,08:41,1157.25,1157.75,1157.00,1157.50,1534,994
11/21/2005,08:42,1157.75,1158.00,1157.25,1157.75,726,1257
11/21/2005,08:43,1157.50,1157.75,1157.25,1157.25,687,524
11/21/2005,08:44,1157.25,1157.50,1156.75,1157.25,157,1610
11/21/2005,08:45,1157.25,1157.25,1157.00,1157.00,261,294
11/21/2005,08:46,1157.00,1157.50,1157.00,1157.25,712,135
11/21/2005,08:47,1157.25,1157.50,1156.50,1156.75,809,2385
11/21/2005,08:48,1156.75,1156.75,1156.50,1156.50,978,215
11/21/2005,08:49,1156.50,1156.75,1156.00,1156.50,2333,2078
11/21/2005,08:50,1156.50,1157.00,1156.25,1156.50,1354,951
11/21/2005,08:51,1156.75,1156.75,1156.50,1156.75,262,117
11/21/2005,08:52,1156.50,1157.00,1156.50,1156.75,716,111
11/21/2005,08:53,1156.75,1157.25,1156.25,1156.50,1438,2265
11/21/2005,08:54,1156.25,1156.50,1155.75,1155.75,323,2895
11/21/2005,08:55,1156.00,1156.25,1155.75,1156.00,1417,1270
11/21/2005,08:56,1156.25,1156.50,1155.75,1156.25,1596,1835
11/21/2005,08:57,1156.25,1156.25,1155.75,1156.25,1195,736
11/21/2005,08:58,1156.25,1156.50,1156.00,1156.50,814,262
11/21/2005,08:59,1156.50,1156.50,1156.00,1156.50,490,1142
11/21/2005,09:00,1156.50,1156.50,1156.00,1156.00,355,516
11/21/2005,09:01,1156.00,1157.25,1156.00,1156.75,2997,1180
11/21/2005,09:02,1156.75,1157.50,1156.75,1157.25,2617,678
11/21/2005,09:03,1157.00,1157.25,1156.75,1156.75,653,1329
11/21/2005,09:04,1157.00,1157.00,1156.75,1156.75,267,273
11/21/2005,09:05,1156.75,1156.75,1156.25,1156.50,733,1352
11/21/2005,09:06,1156.50,1157.00,1156.50,1156.75,421,633
11/21/2005,09:07,1156.75,1157.50,1156.50,1157.50,2526,216
11/21/2005,09:08,1157.50,1157.50,1157.00,1157.25,385,1763
11/21/2005,09:09,1157.25,1157.50,1157.00,1157.25,361,237
11/21/2005,09:10,1157.50,1157.75,1157.00,1157.50,1345,749
11/21/2005,09:11,1157.50,1158.00,1157.50,1157.75,1633,1005
11/21/2005,09:12,1157.75,1158.25,1157.25,1157.50,829,1852
11/21/2005,09:13,1157.50,1157.75,1157.25,1157.50,723,257
11/21/2005,09:14,1157.50,1158.50,1157.50,1158.25,5901,293
11/21/2005,09:15,1158.50,1158.50,1157.50,1157.50,328,2503
11/21/2005,09:16,1157.75,1157.75,1157.50,1157.75,1178,220
11/21/2005,09:17,1157.75,1158.00,1157.25,1157.75,1009,1062
11/21/2005,09:18,1157.75,1158.00,1156.75,1157.00,547,2419
11/21/2005,09:19,1157.00,1157.25,1156.75,1157.00,1277,1540
11/21/2005,09:20,1157.00,1157.25,1156.50,1156.75,193,1636
11/21/2005,09:21,1156.50,1157.50,1156.25,1157.25,1856,405
11/21/2005,09:22,1157.25,1157.50,1157.00,1157.25,321,496
11/21/2005,09:23,1157.25,1157.25,1157.00,1157.00,427,43
11/21/2005,09:24,1157.25,1157.75,1157.00,1157.50,1541,329
11/21/2005,09:25,1157.50,1157.75,1157.25,1157.50,602,386
11/21/2005,09:26,1157.50,1157.75,1157.25,1157.75,570,19
11/21/2005,09:27,1157.75,1158.00,1157.50,1158.00,945,906
11/21/2005,09:28,1158.00,1158.25,1157.50,1158.00,1947,1723
11/21/2005,09:29,1158.00,1158.50,1158.00,1158.25,802,589
11/21/2005,09:30,1158.25,1158.25,1157.75,1158.00,404,477
11/21/2005,09:31,1157.75,1158.25,1157.75,1157.75,665,775
11/21/2005,09:32,1158.00,1158.25,1157.50,1157.75,787,653
11/21/2005,09:33,1157.75,1158.00,1157.50,1157.75,348,364
11/21/2005,09:34,1158.00,1158.25,1157.75,1157.75,578,367
11/21/2005,09:35,1157.75,1159.00,1157.75,1158.75,5278,896
11/21/2005,09:36,1158.75,1159.00,1158.50,1159.00,1293,2149
11/21/2005,09:37,1159.00,1159.75,1158.75,1159.50,7204,1234
11/21/2005,09:38,1159.25,1159.75,1159.00,1159.00,2686,3239
11/21/2005,09:39,1159.00,1159.25,1158.50,1158.50,1532,2196
11/21/2005,09:40,1158.50,1159.25,1158.50,1159.00,1600,510
11/21/2005,09:41,1159.00,1159.25,1158.75,1159.00,1406,373
11/21/2005,09:42,1159.00,1159.00,1158.75,1159.00,698,767
11/21/2005,09:43,1158.75,1159.00,1158.75,1158.75,220,162
11/21/2005,09:44,1158.75,1159.00,1158.75,1158.75,165,190
11/21/2005,09:45,1159.00,1159.00,1158.50,1158.75,336,1019
11/21/2005,09:46,1158.75,1159.25,1158.75,1158.75,837,778
11/21/2005,09:47,1159.00,1159.25,1159.00,1159.25,476,24
11/21/2005,09:48,1159.00,1159.25,1158.75,1158.75,115,910
11/21/2005,09:49,1159.00,1159.00,1158.75,1158.75,76,745
11/21/2005,09:50,1158.75,1159.00,1158.75,1158.75,48,196
11/21/2005,09:51,1159.00,1159.25,1158.75,1159.25,597,206
11/21/2005,09:52,1159.25,1159.75,1159.00,1159.50,2594,190
11/21/2005,09:53,1159.75,1160.00,1159.50,1160.00,5143,774
11/21/2005,09:54,1159.75,1160.00,1159.50,1159.50,2058,2051
11/21/2005,09:55,1159.75,1160.50,1159.50,1160.25,4854,1763
11/21/2005,09:56,1160.25,1161.00,1160.00,1160.75,5259,2165
11/21/2005,09:57,1160.75,1161.00,1160.50,1160.75,3588,1947
11/21/2005,09:58,1161.00,1161.00,1160.25,1160.25,935,2548
11/21/2005,09:59,1160.25,1160.50,1160.00,1160.25,337,672
11/21/2005,10:00,1160.25,1160.50,1160.25,1160.25,1622,825
11/21/2005,10:01,1160.50,1160.75,1160.25,1160.50,1149,775
11/21/2005,10:02,1160.50,1160.75,1160.25,1160.75,620,66
11/21/2005,10:03,1160.50,1161.00,1160.50,1161.00,1049,649
11/21/2005,10:04,1160.75,1161.50,1160.25,1160.50,2852,3210
11/21/2005,10:05,1160.50,1160.50,1160.00,1160.25,329,1485
11/21/2005,10:06,1160.00,1160.25,1159.75,1159.75,881,594
11/21/2005,10:07,1159.75,1160.50,1159.75,1160.25,1055,153
11/21/2005,10:08,1160.50,1160.50,1160.00,1160.00,31,371
11/21/2005,10:09,1160.00,1160.25,1159.75,1160.00,423,706
11/21/2005,10:10,1159.75,1160.25,1159.75,1160.25,765,415
11/21/2005,10:11,1160.25,1160.25,1159.75,1160.00,362,356
11/21/2005,10:12,1160.00,1160.25,1160.00,1160.25,789,419
11/21/2005,10:13,1160.00,1160.50,1159.75,1159.75,216,420
11/21/2005,10:14,1159.75,1160.25,1159.75,1160.00,236,121
11/21/2005,10:15,1160.00,1160.00,1159.00,1159.50,508,3064
11/21/2005,10:16,1159.50,1159.50,1158.50,1158.50,1837,4701
11/21/2005,10:17,1158.50,1158.75,1158.25,1158.75,634,2142
11/21/2005,10:18,1158.75,1159.00,1158.50,1158.75,1346,878
11/21/2005,10:19,1159.00,1159.25,1158.75,1159.00,1629,463
11/21/2005,10:20,1159.25,1159.25,1158.75,1159.00,103,409
11/21/2005,10:21,1159.00,1159.00,1158.75,1158.75,97,169
11/21/2005,10:22,1158.75,1159.25,1158.75,1159.00,882,127
11/21/2005,10:23,1159.00,1159.50,1159.00,1159.25,960,65
11/21/2005,10:24,1159.25,1159.50,1159.00,1159.25,679,680
11/21/2005,10:25,1159.50,1159.50,1159.25,1159.25,90,85
11/21/2005,10:26,1159.50,1159.50,1159.25,1159.25,98,303
11/21/2005,10:27,1159.25,1159.50,1159.00,1159.50,187,86
11/21/2005,10:28,1159.25,1159.75,1159.25,1159.50,392,340
11/21/2005,10:29,1159.50,1159.50,1159.00,1159.00,149,887
11/21/2005,10:30,1159.25,1159.50,1159.00,1159.25,432,66
11/21/2005,10:31,1159.25,1159.50,1159.25,1159.25,244,922
11/21/2005,10:32,1159.25,1159.50,1159.00,1159.00,236,1570
11/21/2005,10:33,1159.00,1159.25,1158.50,1158.75,933,3457
11/21/2005,10:34,1158.75,1158.75,1158.25,1158.75,583,617
11/21/2005,10:35,1158.75,1159.00,1158.50,1158.75,920,459
11/21/2005,10:36,1159.00,1159.00,1158.25,1158.50,1082,1960
11/21/2005,10:37,1158.50,1158.75,1158.25,1158.50,755,48
11/21/2005,10:38,1158.50,1158.75,1158.00,1158.50,748,1385
11/21/2005,10:39,1158.25,1158.50,1157.50,1157.75,997,3776
11/21/2005,10:40,1157.75,1157.75,1157.50,1157.75,350,285
11/21/2005,10:41,1157.75,1158.00,1157.50,1158.00,729,67
11/21/2005,10:42,1158.00,1158.25,1157.75,1158.00,1296,296
11/21/2005,10:43,1158.00,1158.25,1157.50,1158.00,731,796
11/21/2005,10:44,1158.00,1158.25,1158.00,1158.00,77,34
11/21/2005,10:45,1158.25,1158.75,1157.75,1158.75,2981,892
11/21/2005,10:46,1158.75,1158.75,1158.25,1158.25,814,954
11/21/2005,10:47,1158.50,1158.50,1158.25,1158.25,95,462
11/21/2005,10:48,1158.25,1158.50,1158.00,1158.25,18,255
11/21/2005,10:49,1158.00,1158.25,1157.75,1158.25,837,684
11/21/2005,10:50,1158.00,1158.75,1158.00,1158.50,932,194
11/21/2005,10:51,1158.50,1159.00,1158.25,1158.75,1096,147
11/21/2005,10:52,1159.00,1159.00,1158.50,1158.75,167,368
11/21/2005,10:53,1158.75,1159.00,1158.50,1159.00,282,78
11/21/2005,10:54,1159.00,1159.25,1158.75,1159.25,901,87
11/21/2005,10:55,1159.25,1159.25,1158.75,1158.75,197,635
11/21/2005,10:56,1158.75,1159.00,1158.75,1158.75,17,92
11/21/2005,10:57,1158.75,1159.00,1158.50,1158.50,45,596
11/21/2005,10:58,1158.75,1158.75,1158.25,1158.25,90,535
11/21/2005,10:59,1158.25,1158.50,1158.00,1158.50,308,395
11/21/2005,11:00,1158.50,1158.75,1158.50,1158.50,156,407
11/21/2005,11:01,1158.50,1158.50,1158.25,1158.25,66,91
11/21/2005,11:02,1158.25,1158.75,1158.25,1158.75,464,24
11/21/2005,11:03,1158.50,1158.75,1158.50,1158.75,100,37
11/21/2005,11:04,1158.50,1159.00,1158.50,1158.75,525,225
11/21/2005,11:05,1159.00,1159.00,1158.75,1158.75,82,381
11/21/2005,11:06,1158.50,1158.75,1158.50,1158.50,38,10
11/21/2005,11:07,1158.75,1158.75,1158.50,1158.75,7,3
11/21/2005,11:08,1158.50,1158.75,1158.50,1158.50,58,85
11/21/2005,11:09,1158.50,1158.50,1157.50,1157.50,131,1934
11/21/2005,11:10,1157.50,1157.75,1157.25,1157.50,536,2369
11/21/2005,11:11,1157.50,1157.75,1157.50,1157.75,244,180
11/21/2005,11:12,1157.75,1158.00,1157.50,1157.75,405,244
11/21/2005,11:13,1157.75,1158.00,1157.50,1157.75,224,288
11/21/2005,11:14,1157.75,1158.50,1157.75,1158.25,1387,451
11/21/2005,11:15,1158.25,1158.25,1158.00,1158.25,319,40
11/21/2005,11:16,1158.25,1158.50,1158.00,1158.25,150,207
11/21/2005,11:17,1158.25,1158.25,1158.00,1158.25,142,17
11/21/2005,11:18,1158.00,1158.25,1158.00,1158.00,395,159
11/21/2005,11:19,1158.25,1158.25,1157.25,1157.75,353,1334
11/21/2005,11:20,1158.00,1158.75,1157.75,1158.25,1877,1838
11/21/2005,11:21,1158.25,1158.75,1158.00,1158.50,937,295
11/21/2005,11:22,1158.50,1159.00,1158.50,1158.75,615,193
11/21/2005,11:23,1158.75,1159.00,1158.50,1158.75,725,115
11/21/2005,11:24,1158.75,1159.00,1158.50,1159.00,333,339
11/21/2005,11:25,1159.00,1159.50,1159.00,1159.25,2392,447
11/21/2005,11:26,1159.25,1159.25,1158.75,1159.00,70,681
11/21/2005,11:27,1159.00,1159.00,1158.50,1158.75,238,571
11/21/2005,11:28,1158.50,1158.75,1158.50,1158.75,328,130
11/21/2005,11:29,1158.75,1158.75,1158.00,1158.00,58,1661
11/21/2005,11:30,1158.00,1158.25,1158.00,1158.25,32,75
11/21/2005,11:31,1158.00,1158.50,1158.00,1158.50,1092,29
11/21/2005,11:32,1158.25,1159.00,1158.25,1158.75,641,469
11/21/2005,11:33,1158.75,1158.75,1158.25,1158.25,22,634
11/21/2005,11:34,1158.50,1159.00,1158.50,1158.75,713,103
11/21/2005,11:35,1158.75,1158.75,1158.25,1158.25,97,656
11/21/2005,11:36,1158.25,1158.50,1158.25,1158.25,6,341
11/21/2005,11:37,1158.50,1158.50,1158.25,1158.25,11,3
11/21/2005,11:38,1158.50,1158.75,1158.25,1158.75,422,19
11/21/2005,11:39,1158.50,1159.00,1158.50,1158.75,460,431
11/21/2005,11:40,1159.00,1159.00,1158.75,1159.00,52,11
11/21/2005,11:41,1158.75,1159.00,1158.75,1159.00,59,16
11/21/2005,11:42,1158.75,1159.25,1158.75,1159.25,668,773
11/21/2005,11:43,1159.00,1159.50,1158.75,1159.25,681,1472
11/21/2005,11:44,1159.25,1159.50,1159.00,1159.00,859,494
11/21/2005,11:45,1159.25,1159.25,1159.00,1159.25,220,25
11/21/2005,11:46,1159.25,1159.50,1159.25,1159.25,450,35
11/21/2005,11:47,1159.25,1159.50,1159.00,1159.00,33,646
11/21/2005,11:48,1159.25,1159.25,1159.00,1159.25,588,8
11/21/2005,11:49,1159.25,1159.25,1159.00,1159.25,44,30
11/21/2005,11:50,1159.00,1159.25,1158.75,1158.75,23,285
11/21/2005,11:51,1159.00,1159.00,1158.25,1158.50,197,1223
11/21/2005,11:52,1158.50,1158.75,1158.50,1158.50,29,261
11/21/2005,11:53,1158.50,1159.00,1158.50,1158.75,249,84
11/21/2005,11:54,1159.00,1159.00,1158.50,1158.75,63,64
11/21/2005,11:55,1159.00,1159.50,1159.00,1159.00,723,381
11/21/2005,11:56,1159.25,1159.50,1159.00,1159.25,356,138
11/21/2005,11:57,1159.50,1159.75,1159.25,1159.25,1660,816
11/21/2005,11:58,1159.25,1159.25,1159.00,1159.25,58,620
11/21/2005,11:59,1159.00,1159.25,1159.00,1159.00,13,16
11/21/2005,12:00,1159.25,1159.25,1159.00,1159.00,44,297
11/21/2005,12:01,1159.00,1159.25,1159.00,1159.00,14,300
11/21/2005,12:02,1159.00,1159.00,1158.75,1159.00,30,299
11/21/2005,12:03,1158.75,1159.25,1158.75,1159.25,301,29
11/21/2005,12:04,1159.25,1159.25,1158.50,1158.50,40,752
11/21/2005,12:05,1158.50,1159.00,1158.25,1158.50,694,832
11/21/2005,12:06,1158.50,1158.75,1158.25,1158.50,355,159
11/21/2005,12:07,1158.50,1158.75,1158.25,1158.75,535,472
11/21/2005,12:08,1158.75,1158.75,1158.50,1158.50,34,556
11/21/2005,12:09,1158.50,1158.50,1158.25,1158.25,135,197
11/21/2005,12:10,1158.25,1158.50,1157.75,1158.00,83,2716
11/21/2005,12:11,1157.75,1158.50,1157.75,1158.25,524,228
11/21/2005,12:12,1158.25,1158.50,1158.00,1158.25,189,71
11/21/2005,12:13,1158.25,1158.75,1158.25,1158.50,1052,17
11/21/2005,12:14,1158.75,1158.75,1158.50,1158.50,25,34
11/21/2005,12:15,1158.75,1159.00,1158.50,1159.00,703,17
11/21/2005,12:16,1159.00,1159.00,1158.75,1158.75,30,265
11/21/2005,12:17,1158.75,1159.00,1158.75,1158.75,57,20
11/21/2005,12:18,1158.75,1159.25,1158.75,1159.25,327,132
11/21/2005,12:19,1159.25,1159.25,1158.75,1158.75,120,110
11/21/2005,12:20,1159.00,1159.00,1158.50,1158.50,75,440
11/21/2005,12:21,1158.50,1158.75,1158.50,1158.50,2,643
11/21/2005,12:22,1158.50,1158.75,1158.50,1158.75,15,157
11/21/2005,12:23,1158.75,1158.75,1158.25,1158.50,69,346
11/21/2005,12:24,1158.50,1158.75,1158.50,1158.50,3,20
11/21/2005,12:25,1158.75,1158.75,1158.50,1158.75,22,23
11/21/2005,12:26,1158.75,1159.00,1158.50,1158.75,409,11
11/21/2005,12:27,1159.00,1159.00,1158.50,1158.75,65,48
11/21/2005,12:28,1158.50,1158.75,1158.50,1158.75,47,12
11/21/2005,12:29,1158.50,1159.00,1158.50,1158.75,179,124
11/21/2005,12:30,1158.75,1159.00,1158.50,1159.00,164,212
11/21/2005,12:31,1158.75,1159.00,1158.75,1158.75,27,28
11/21/2005,12:32,1159.00,1159.00,1158.75,1159.00,28,29
11/21/2005,12:33,1159.00,1159.00,1158.75,1159.00,49,4
11/21/2005,12:34,1159.00,1159.25,1158.75,1159.00,271,141
11/21/2005,12:35,1159.00,1159.00,1158.75,1158.75,28,6
11/21/2005,12:36,1159.00,1159.00,1158.75,1158.75,43,12
11/21/2005,12:37,1159.00,1159.25,1158.75,1159.00,163,64
11/21/2005,12:38,1159.00,1159.50,1159.00,1159.50,1087,91
11/21/2005,12:39,1159.50,1159.75,1159.25,1159.50,865,391
11/21/2005,12:40,1159.50,1160.25,1159.50,1160.25,2095,45
11/21/2005,12:41,1160.25,1160.25,1159.50,1159.50,1394,1338
11/21/2005,12:42,1159.75,1159.75,1159.00,1159.00,78,1740
11/21/2005,12:43,1159.00,1159.25,1159.00,1159.25,23,101
11/21/2005,12:44,1159.25,1159.75,1159.25,1159.25,1176,61
11/21/2005,12:45,1159.50,1159.50,1159.25,1159.25,5,268
11/21/2005,12:46,1159.25,1159.25,1159.00,1159.25,157,37
11/21/2005,12:47,1159.25,1159.25,1159.00,1159.25,135,9
11/21/2005,12:48,1159.25,1159.25,1158.75,1158.75,140,709
11/21/2005,12:49,1158.75,1159.00,1158.75,1159.00,236,12
11/21/2005,12:50,1159.25,1159.50,1159.00,1159.25,261,364
11/21/2005,12:51,1159.00,1159.25,1159.00,1159.00,122,186
11/21/2005,12:52,1159.00,1159.50,1159.00,1159.25,227,91
11/21/2005,12:53,1159.25,1159.50,1159.00,1159.25,74,60
11/21/2005,12:54,1159.50,1160.00,1159.50,1160.00,1108,50
11/21/2005,12:55,1160.00,1160.25,1159.75,1160.25,389,258
11/21/2005,12:56,1160.25,1160.50,1160.00,1160.00,642,279
11/21/2005,12:57,1160.25,1160.50,1160.00,1160.25,951,386
11/21/2005,12:58,1160.25,1160.75,1160.25,1160.75,1660,242
11/21/2005,12:59,1160.50,1161.00,1160.25,1160.25,607,795
11/21/2005,13:00,1160.25,1160.50,1159.75,1160.00,324,1979
11/21/2005,13:01,1160.25,1160.50,1160.00,1160.00,717,343
11/21/2005,13:02,1160.25,1160.50,1160.00,1160.50,248,149
11/21/2005,13:03,1160.50,1160.75,1160.50,1160.75,834,896
11/21/2005,13:04,1160.75,1160.75,1160.25,1160.25,248,618
11/21/2005,13:05,1160.50,1160.75,1160.25,1160.50,217,185
11/21/2005,13:06,1160.50,1160.75,1160.00,1160.00,159,695
11/21/2005,13:07,1160.00,1160.25,1160.00,1160.00,65,99
11/21/2005,13:08,1160.00,1160.25,1159.75,1159.75,218,839
11/21/2005,13:09,1160.00,1160.00,1159.75,1160.00,7,94
11/21/2005,13:10,1160.00,1160.25,1159.75,1160.25,541,173
11/21/2005,13:11,1160.00,1160.25,1159.75,1159.75,216,212
11/21/2005,13:12,1160.00,1160.00,1159.75,1160.00,73,37
11/21/2005,13:13,1160.00,1160.00,1159.75,1160.00,18,5
11/21/2005,13:14,1160.00,1160.25,1160.00,1160.00,299,15
11/21/2005,13:15,1160.00,1160.00,1159.50,1159.75,20,1318
11/21/2005,13:16,1159.75,1159.75,1159.25,1159.75,378,855
11/21/2005,13:17,1159.75,1159.75,1159.50,1159.50,60,478
11/21/2005,13:18,1159.75,1159.75,1159.25,1159.50,87,152
11/21/2005,13:19,1159.50,1159.75,1159.25,1159.75,261,278
11/21/2005,13:20,1159.50,1159.75,1159.50,1159.75,12,128
11/21/2005,13:21,1159.75,1159.75,1159.50,1159.75,100,26
11/21/2005,13:22,1159.75,1159.75,1159.50,1159.75,488,4
11/21/2005,13:23,1159.75,1160.50,1159.75,1160.00,584,84
11/21/2005,13:24,1160.00,1160.25,1160.00,1160.25,46,24
11/21/2005,13:25,1160.25,1160.25,1159.75,1160.00,63,260
11/21/2005,13:26,1160.00,1160.25,1159.75,1160.25,150,16
11/21/2005,13:27,1160.25,1160.75,1160.25,1160.25,2120,907
11/21/2005,13:28,1160.50,1160.50,1160.25,1160.50,224,75
11/21/2005,13:29,1160.50,1160.50,1160.25,1160.50,320,4
11/21/2005,13:30,1160.25,1161.00,1160.25,1160.75,603,474
11/21/2005,13:31,1161.00,1161.00,1160.50,1160.50,220,1009
11/21/2005,13:32,1160.50,1160.50,1160.25,1160.25,27,294
11/21/2005,13:33,1160.25,1160.50,1160.00,1160.00,60,1417
11/21/2005,13:34,1160.00,1160.25,1159.75,1160.25,182,68
11/21/2005,13:35,1160.00,1160.25,1160.00,1160.25,17,348
11/21/2005,13:36,1160.25,1160.75,1160.00,1160.25,554,188
11/21/2005,13:37,1160.25,1161.00,1160.25,1160.75,1425,138
11/21/2005,13:38,1160.75,1161.25,1160.50,1161.00,2005,640
11/21/2005,13:39,1161.00,1161.00,1160.00,1160.00,307,2097
11/21/2005,13:40,1160.00,1160.25,1159.25,1159.50,623,2081
11/21/2005,13:41,1159.50,1160.50,1159.25,1160.25,2149,2363
11/21/2005,13:42,1160.25,1160.25,1159.75,1159.75,440,817
11/21/2005,13:43,1160.00,1160.50,1159.75,1160.00,454,159
11/21/2005,13:44,1160.25,1160.25,1160.00,1160.25,579,3
11/21/2005,13:45,1160.25,1160.50,1160.00,1160.25,296,62
11/21/2005,13:46,1160.25,1160.25,1160.00,1160.25,16,2
11/21/2005,13:47,1160.25,1160.25,1160.00,1160.25,230,655
11/21/2005,13:48,1160.00,1160.25,1159.75,1159.75,34,327
11/21/2005,13:49,1159.75,1160.25,1159.75,1160.25,217,72
11/21/2005,13:50,1160.25,1160.75,1160.25,1160.50,1551,1107
11/21/2005,13:51,1160.50,1160.50,1159.50,1159.75,1292,2684
11/21/2005,13:52,1159.75,1160.00,1159.50,1159.50,213,349
11/21/2005,13:53,1159.50,1160.00,1159.50,1160.00,236,28
11/21/2005,13:54,1160.00,1160.00,1159.50,1159.75,113,326
11/21/2005,13:55,1159.75,1159.75,1159.50,1159.75,75,38
11/21/2005,13:56,1159.75,1160.00,1159.50,1159.75,113,272
11/21/2005,13:57,1159.50,1160.25,1159.50,1160.00,836,89
11/21/2005,13:58,1160.00,1160.50,1160.00,1160.00,571,292
11/21/2005,13:59,1160.00,1160.50,1160.00,1160.25,491,252
11/21/2005,14:00,1160.50,1160.50,1160.00,1160.25,88,289
11/21/2005,14:01,1160.00,1160.25,1159.75,1160.25,107,441
11/21/2005,14:02,1160.25,1160.25,1160.00,1160.00,50,65
11/21/2005,14:03,1160.00,1160.50,1160.00,1160.50,344,100
11/21/2005,14:04,1160.50,1160.75,1160.25,1160.75,851,49
11/21/2005,14:05,1160.75,1161.00,1160.50,1160.75,938,1188
11/21/2005,14:06,1160.75,1160.75,1160.25,1160.50,143,555
11/21/2005,14:07,1160.50,1160.75,1160.25,1160.50,389,258
11/21/2005,14:08,1160.50,1160.50,1160.25,1160.50,200,11
11/21/2005,14:09,1160.50,1161.00,1160.50,1160.75,672,423
11/21/2005,14:10,1160.75,1161.50,1160.75,1161.25,3236,410
11/21/2005,14:11,1161.25,1161.50,1161.00,1161.50,1028,1247
11/21/2005,14:12,1161.50,1161.75,1161.25,1161.50,1976,1465
11/21/2005,14:13,1161.50,1161.50,1160.75,1161.00,762,1901
11/21/2005,14:14,1161.00,1161.75,1161.00,1161.50,1349,584
11/21/2005,14:15,1161.50,1161.50,1161.25,1161.25,1127,336
11/21/2005,14:16,1161.25,1161.50,1161.00,1161.00,227,379
11/21/2005,14:17,1161.25,1161.25,1160.50,1160.75,135,2177
11/21/2005,14:18,1160.50,1160.75,1160.25,1160.75,1084,874
11/21/2005,14:19,1160.75,1160.75,1160.50,1160.50,32,539
11/21/2005,14:20,1160.75,1160.75,1160.50,1160.75,34,13
11/21/2005,14:21,1160.75,1161.00,1160.50,1160.75,1132,269
11/21/2005,14:22,1160.75,1160.75,1160.50,1160.75,384,2
11/21/2005,14:23,1161.00,1161.00,1160.75,1161.00,603,23
11/21/2005,14:24,1161.00,1161.50,1161.00,1161.25,1522,258
11/21/2005,14:25,1161.00,1161.50,1160.75,1161.00,760,979
11/21/2005,14:26,1161.25,1161.25,1160.75,1161.00,238,250
11/21/2005,14:27,1161.25,1161.25,1161.00,1161.00,160,57
11/21/2005,14:28,1161.25,1161.50,1161.00,1161.25,414,22
11/21/2005,14:29,1161.25,1161.75,1161.25,1161.50,1056,321
11/21/2005,14:30,1161.50,1162.00,1161.25,1161.75,1997,1137
11/21/2005,14:31,1161.75,1161.75,1161.00,1161.25,477,1123
11/21/2005,14:32,1161.50,1161.50,1161.25,1161.25,86,385
11/21/2005,14:33,1161.50,1161.75,1161.25,1161.50,479,294
11/21/2005,14:34,1161.75,1162.00,1161.50,1161.75,1274,23
11/21/2005,14:35,1161.75,1162.75,1161.75,1162.75,9199,3025
11/21/2005,14:36,1162.75,1163.50,1162.50,1163.25,6084,3066
11/21/2005,14:37,1163.25,1164.00,1163.00,1163.50,5968,1736
11/21/2005,14:38,1163.50,1164.00,1163.25,1163.50,3172,1671
11/21/2005,14:39,1163.50,1164.00,1163.50,1163.75,2197,1127
11/21/2005,14:40,1163.75,1164.75,1163.75,1164.75,5464,3556
11/21/2005,14:41,1164.75,1165.00,1164.25,1164.25,2731,4498
11/21/2005,14:42,1164.25,1164.50,1164.25,1164.50,1180,1206
11/21/2005,14:43,1164.50,1165.00,1164.25,1164.75,4180,864
11/21/2005,14:44,1164.75,1165.00,1164.50,1164.75,1393,599
11/21/2005,14:45,1164.75,1165.25,1164.50,1165.00,3337,1101
11/21/2005,14:46,1165.00,1165.25,1164.25,1164.50,1558,4157
11/21/2005,14:47,1164.50,1165.00,1164.25,1164.50,1640,1535
11/21/2005,14:48,1164.50,1164.50,1163.75,1164.25,1317,4294
11/21/2005,14:49,1164.25,1164.25,1163.50,1163.75,118,1550
11/21/2005,14:50,1163.50,1164.00,1163.50,1163.75,786,412
11/21/2005,14:51,1163.75,1164.00,1163.75,1163.75,1512,569
11/21/2005,14:52,1164.00,1164.25,1163.75,1164.00,359,823
11/21/2005,14:53,1164.25,1164.25,1164.00,1164.25,551,388
11/21/2005,14:54,1164.25,1164.25,1163.75,1164.00,650,1437
11/21/2005,14:55,1164.00,1164.25,1163.75,1163.75,310,1101
11/21/2005,14:56,1163.75,1164.00,1163.50,1163.75,1123,1546
11/21/2005,14:57,1163.75,1164.00,1163.75,1163.75,52,1983
11/21/2005,14:58,1163.75,1163.75,1163.25,1163.50,971,2760
11/21/2005,14:59,1163.50,1163.50,1163.25,1163.50,1546,158
11/21/2005,15:00,1163.25,1164.00,1163.25,1164.00,7634,3940
11/21/2005,15:01,1163.75,1164.00,1163.50,1163.50,3283,2536
11/21/2005,15:02,1163.50,1164.00,1163.50,1163.75,2604,1948
11/21/2005,15:03,1163.50,1163.75,1163.50,1163.75,1054,452
11/21/2005,15:04,1163.50,1164.00,1163.50,1163.75,1116,178
11/21/2005,15:05,1163.75,1164.00,1163.75,1163.75,497,123
11/21/2005,15:06,1163.75,1164.25,1163.75,1164.00,1978,1482
11/21/2005,15:07,1164.00,1164.25,1163.75,1164.00,1138,1429
11/21/2005,15:08,1164.25,1164.25,1163.75,1163.75,177,1964
11/21/2005,15:09,1164.00,1164.00,1163.75,1163.75,1647,530
11/21/2005,15:10,1163.75,1164.25,1163.75,1164.00,1590,1506
11/21/2005,15:11,1164.00,1164.25,1163.75,1163.75,177,955
11/21/2005,15:12,1163.75,1164.00,1163.50,1164.00,2577,1953
11/21/2005,15:13,1163.75,1164.25,1163.75,1164.00,1869,196
11/21/2005,15:14,1164.25,1164.25,1163.50,1164.00,896,2121
11/21/2005,15:15,1164.00,1164.25,1163.75,1164.00,4165,1580
11/21/2005,15:31,1163.75,1164.00,1163.50,1163.50,6,443
11/21/2005,15:32,1163.75,1163.75,1163.50,1163.75,279,3
11/21/2005,15:33,1163.75,1163.75,1163.75,1163.75,165,0
11/21/2005,15:34,1163.75,1163.75,1163.75,1163.75,10,0
11/21/2005,15:35,1163.50,1163.75,1163.50,1163.50,2,9
11/21/2005,15:36,1163.75,1163.75,1163.75,1163.75,2,0
11/21/2005,15:37,1163.75,1163.75,1163.75,1163.75,2,0
11/21/2005,15:38,1163.50,1163.75,1163.50,1163.75,82,10
11/21/2005,15:39,1163.75,1163.75,1163.75,1163.75,18,0
11/21/2005,15:40,1163.75,1163.75,1163.50,1163.50,8,100
11/21/2005,15:41,1163.75,1163.75,1163.75,1163.75,4,0
11/21/2005,15:42,1163.75,1163.75,1163.75,1163.75,174,0
11/21/2005,15:43,1163.75,1164.00,1163.75,1164.00,8,0
11/21/2005,15:44,1164.00,1164.00,1164.00,1164.00,3,0
11/21/2005,15:45,1163.75,1163.75,1163.75,1163.75,0,2
11/21/2005,15:46,1163.75,1163.75,1163.75,1163.75,0,4
11/21/2005,15:47,1163.75,1163.75,1163.75,1163.75,0,1
11/21/2005,15:48,1163.75,1163.75,1163.75,1163.75,0,15
11/21/2005,15:49,1163.75,1163.75,1163.75,1163.75,0,62
11/21/2005,15:50,1163.75,1163.75,1163.50,1163.75,1,75
11/21/2005,15:51,1163.75,1163.75,1163.75,1163.75,6,0
11/21/2005,15:52,1163.75,1163.75,1163.75,1163.75,20,0
11/21/2005,15:53,1163.75,1163.75,1163.75,1163.75,11,0
11/21/2005,15:54,1163.75,1163.75,1163.50,1163.75,22,1
11/21/2005,15:55,1163.75,1163.75,1163.75,1163.75,25,0
11/21/2005,15:56,1163.75,1164.00,1163.75,1163.75,203,68
11/21/2005,15:57,1163.75,1164.00,1163.75,1163.75,51,16
11/21/2005,15:58,1163.75,1163.75,1163.75,1163.75,0,42
11/21/2005,15:59,1163.75,1163.75,1163.75,1163.75,0,14
11/21/2005,16:00,1163.75,1163.75,1163.50,1163.50,0,3
11/21/2005,17:01,1163.75,1163.75,1163.75,1163.75,17,0
11/21/2005,17:02,1163.50,1163.75,1163.50,1163.75,10,1
11/21/2005,17:03,1163.75,1164.00,1163.75,1164.00,80,0
11/21/2005,17:05,1164.00,1164.00,1163.75,1163.75,2,5
11/21/2005,17:07,1163.75,1163.75,1163.75,1163.75,0,5
11/21/2005,17:08,1164.00,1164.00,1164.00,1164.00,10,0
11/21/2005,17:09,1164.00,1164.00,1164.00,1164.00,1,0
11/21/2005,17:10,1164.00,1164.00,1164.00,1164.00,2,0
11/21/2005,17:12,1164.00,1164.00,1164.00,1164.00,6,0
11/21/2005,17:14,1164.00,1164.00,1164.00,1164.00,3,0
11/21/2005,17:19,1163.75,1163.75,1163.75,1163.75,0,1
11/21/2005,17:20,1164.00,1164.00,1164.00,1164.00,1,0
11/21/2005,17:21,1164.00,1164.00,1163.75,1163.75,1,5
11/21/2005,17:23,1164.00,1164.00,1164.00,1164.00,2,0
11/21/2005,17:26,1163.75,1163.75,1163.75,1163.75,0,61
11/21/2005,17:28,1163.75,1163.75,1163.75,1163.75,0,1
11/21/2005,17:30,1164.00,1164.00,1164.00,1164.00,20,0
11/21/2005,17:36,1164.00,1164.00,1163.75,1163.75,1,1
11/21/2005,17:41,1163.75,1163.75,1163.75,1163.75,0,36
11/21/2005,17:43,1164.00,1164.00,1164.00,1164.00,25,0
11/21/2005,17:45,1164.00,1164.00,1164.00,1164.00,1,0
11/21/2005,17:47,1164.00,1164.25,1164.00,1164.25,132,0
11/21/2005,17:48,1164.00,1164.00,1164.00,1164.00,0,3
11/21/2005,17:50,1164.00,1164.25,1164.00,1164.00,7,25
11/21/2005,17:53,1164.25,1164.25,1164.25,1164.25,1,0
11/21/2005,17:54,1164.00,1164.00,1164.00,1164.00,0,8
11/21/2005,17:55,1164.00,1164.00,1164.00,1164.00,0,66
11/21/2005,17:56,1164.00,1164.00,1164.00,1164.00,0,19
11/21/2005,17:57,1164.00,1164.00,1164.00,1164.00,0,3
11/21/2005,18:02,1164.00,1164.00,1164.00,1164.00,0,1
11/21/2005,18:06,1163.75,1163.75,1163.75,1163.75,0,1
11/21/2005,18:11,1164.00,1164.00,1164.00,1164.00,69,0
11/21/2005,18:12,1164.00,1164.00,1164.00,1164.00,58,0
11/21/2005,18:14,1164.00,1164.00,1163.75,1163.75,5,3
11/21/2005,18:16,1164.00,1164.00,1164.00,1164.00,99,0
11/21/2005,18:17,1164.00,1164.00,1164.00,1164.00,6,0
11/21/2005,18:18,1164.25,1164.25,1164.25,1164.25,3,0
11/21/2005,18:20,1164.00,1164.00,1164.00,1164.00,0,11
11/21/2005,18:21,1163.75,1163.75,1163.75,1163.75,0,1
11/21/2005,18:22,1163.75,1164.00,1163.75,1163.75,2,244
11/21/2005,18:23,1163.75,1163.75,1163.75,1163.75,0,2
11/21/2005,18:26,1163.75,1163.75,1163.75,1163.75,0,12
11/21/2005,18:28,1163.75,1163.75,1163.75,1163.75,0,36
11/21/2005,18:29,1163.75,1163.75,1163.75,1163.75,0,10
11/21/2005,18:30,1163.75,1163.75,1163.75,1163.75,0,1
11/21/2005,18:31,1163.75,1163.75,1163.75,1163.75,0,10
11/21/2005,18:32,1163.75,1163.75,1163.75,1163.75,0,4
11/21/2005,18:34,1163.75,1163.75,1163.75,1163.75,0,18
11/21/2005,18:38,1163.75,1163.75,1163.75,1163.75,0,1
11/21/2005,18:40,1163.75,1163.75,1163.50,1163.50,0,10
11/21/2005,18:43,1163.75,1163.75,1163.75,1163.75,25,0
11/21/2005,18:44,1163.75,1163.75,1163.50,1163.50,1,2
11/21/2005,18:45,1163.75,1163.75,1163.75,1163.75,13,0
11/21/2005,18:46,1163.75,1163.75,1163.75,1163.75,19,0
11/21/2005,18:48,1163.50,1163.50,1163.50,1163.50,0,30
11/21/2005,18:49,1163.50,1163.50,1163.50,1163.50,0,50
11/21/2005,18:50,1163.50,1163.50,1163.25,1163.50,5,451
11/21/2005,18:51,1163.25,1163.25,1163.25,1163.25,0,115
11/21/2005,18:52,1163.50,1163.50,1163.50,1163.50,1,0
11/21/2005,18:54,1163.25,1163.25,1163.25,1163.25,0,3
11/21/2005,18:56,1163.25,1163.25,1163.25,1163.25,0,24
11/21/2005,18:57,1163.25,1163.25,1163.25,1163.25,0,21
11/21/2005,18:58,1163.50,1163.50,1163.50,1163.50,1,0
11/21/2005,19:00,1163.25,1163.25,1163.25,1163.25,0,12
11/21/2005,19:01,1163.25,1163.50,1163.25,1163.50,1,1
11/21/2005,19:02,1163.50,1163.50,1163.50,1163.50,1,0
11/21/2005,19:03,1163.25,1163.25,1163.25,1163.25,0,8
11/21/2005,19:07,1163.25,1163.25,1163.25,1163.25,0,123
11/21/2005,19:11,1163.25,1163.50,1163.25,1163.50,1,1
11/21/2005,19:13,1163.50,1163.50,1163.50,1163.50,12,0
11/21/2005,19:14,1163.25,1163.25,1163.25,1163.25,0,5
11/21/2005,19:15,1163.50,1163.50,1163.50,1163.50,21,0
11/21/2005,19:16,1163.25,1163.25,1163.25,1163.25,0,5
11/21/2005,19:17,1163.25,1163.25,1163.25,1163.25,0,2
11/21/2005,19:18,1163.25,1163.25,1163.25,1163.25,0,1
11/21/2005,19:19,1163.25,1163.25,1163.25,1163.25,0,8
11/21/2005,19:20,1163.25,1163.25,1163.25,1163.25,0,103
11/21/2005,19:22,1163.25,1163.25,1163.25,1163.25,0,1
11/21/2005,19:23,1163.25,1163.25,1163.25,1163.25,0,5
11/21/2005,19:24,1163.50,1163.50,1163.50,1163.50,4,0
11/21/2005,19:25,1163.50,1163.50,1163.25,1163.25,6,2
11/21/2005,19:28,1163.25,1163.25,1163.25,1163.25,0,38
11/21/2005,19:30,1163.25,1163.25,1163.25,1163.25,0,6
11/21/2005,19:36,1163.00,1163.00,1163.00,1163.00,0,3
11/21/2005,19:38,1163.25,1163.25,1163.25,1163.25,10,0
11/21/2005,19:39,1163.25,1163.25,1163.25,1163.25,23,0
11/21/2005,19:40,1163.25,1163.25,1162.75,1163.00,68,493
11/21/2005,19:41,1163.00,1163.00,1163.00,1163.00,13,0
11/21/2005,19:42,1163.00,1163.00,1163.00,1163.00,36,0
11/21/2005,19:43,1163.00,1163.00,1163.00,1163.00,19,0
11/21/2005,19:44,1163.00,1163.00,1163.00,1163.00,6,0
11/21/2005,19:45,1163.00,1163.00,1162.75,1163.00,4,3
11/21/2005,19:46,1163.00,1163.00,1163.00,1163.00,8,0
11/21/2005,19:50,1163.00,1163.00,1163.00,1163.00,2,0
11/21/2005,19:54,1163.25,1163.25,1163.25,1163.25,3,0
11/21/2005,19:55,1163.25,1163.25,1163.25,1163.25,2,0
11/21/2005,19:56,1163.25,1163.25,1163.25,1163.25,14,0
11/21/2005,19:58,1163.25,1163.25,1163.00,1163.00,6,1
11/21/2005,20:01,1163.00,1163.00,1163.00,1163.00,0,2
11/21/2005,20:04,1163.00,1163.00,1163.00,1163.00,0,1
11/21/2005,20:06,1163.25,1163.25,1163.25,1163.25,1,0
11/21/2005,20:11,1163.25,1163.25,1163.25,1163.25,27,0
11/21/2005,20:12,1163.25,1163.25,1163.25,1163.25,6,0
11/21/2005,20:14,1163.25,1163.25,1163.25,1163.25,27,0
11/21/2005,20:15,1163.25,1163.25,1163.25,1163.25,1,0
11/21/2005,20:16,1163.25,1163.25,1163.25,1163.25,4,0
11/21/2005,20:17,1163.50,1163.50,1163.50,1163.50,1,0
11/21/2005,20:19,1163.25,1163.25,1163.25,1163.25,0,2
11/21/2005,20:22,1163.25,1163.50,1163.25,1163.50,6,2
11/21/2005,20:23,1163.25,1163.25,1163.25,1163.25,0,1
11/21/2005,20:27,1163.25,1163.25,1163.25,1163.25,0,1
11/21/2005,20:30,1163.25,1163.25,1163.25,1163.25,0,27
11/21/2005,20:33,1163.00,1163.25,1163.00,1163.25,1,1
11/21/2005,20:34,1163.25,1163.25,1163.25,1163.25,10,0
11/21/2005,20:40,1163.25,1163.25,1163.25,1163.25,1,0
11/21/2005,20:43,1163.25,1163.25,1163.25,1163.25,1,0
11/21/2005,20:45,1163.25,1163.25,1163.25,1163.25,55,0
11/21/2005,20:48,1163.00,1163.00,1163.00,1163.00,0,5
11/21/2005,20:53,1163.00,1163.00,1163.00,1163.00,0,10
11/21/2005,20:57,1163.00,1163.00,1163.00,1163.00,0,3
11/21/2005,21:01,1163.00,1163.25,1163.00,1163.25,2,10
11/21/2005,21:03,1163.25,1163.25,1163.25,1163.25,95,0
11/21/2005,21:04,1163.25,1163.25,1163.00,1163.00,15,3
11/21/2005,21:07,1163.25,1163.25,1163.25,1163.25,36,0
11/21/2005,21:15,1163.25,1163.25,1163.25,1163.25,33,0
11/21/2005,21:16,1163.25,1163.25,1163.25,1163.25,1,0
11/21/2005,21:19,1163.25,1163.25,1163.25,1163.25,16,0
11/21/2005,21:20,1163.50,1163.50,1163.50,1163.50,2,0
11/21/2005,21:21,1163.25,1163.25,1163.25,1163.25,0,60
11/21/2005,21:22,1163.25,1163.25,1163.00,1163.00,0,114
11/21/2005,21:24,1163.00,1163.00,1162.75,1162.75,0,25
11/21/2005,21:26,1162.75,1162.75,1162.75,1162.75,0,100
11/21/2005,21:30,1162.75,1162.75,1162.75,1162.75,0,9
11/21/2005,21:32,1162.75,1162.75,1162.75,1162.75,0,10
11/21/2005,21:34,1163.00,1163.00,1163.00,1163.00,2,0
11/21/2005,21:35,1162.75,1162.75,1162.75,1162.75,0,2
11/21/2005,21:36,1162.75,1162.75,1162.75,1162.75,0,1
11/21/2005,21:41,1162.75,1162.75,1162.75,1162.75,0,10
11/21/2005,21:48,1162.75,1162.75,1162.75,1162.75,0,1
11/21/2005,21:50,1162.75,1162.75,1162.75,1162.75,0,2
11/21/2005,21:52,1162.75,1162.75,1162.75,1162.75,0,1
11/21/2005,21:56,1162.75,1162.75,1162.75,1162.75,0,1
11/21/2005,21:59,1162.75,1162.75,1162.75,1162.75,0,10
11/21/2005,22:00,1162.75,1162.75,1162.75,1162.75,0,10
11/21/2005,22:01,1162.75,1162.75,1162.75,1162.75,0,2
11/21/2005,22:03,1162.75,1162.75,1162.75,1162.75,0,1
11/21/2005,22:04,1162.75,1162.75,1162.75,1162.75,0,1
11/21/2005,22:12,1162.75,1162.75,1162.75,1162.75,0,10
11/21/2005,22:14,1162.75,1162.75,1162.75,1162.75,0,11
11/21/2005,22:19,1162.75,1162.75,1162.75,1162.75,0,18
11/21/2005,22:21,1163.00,1163.00,1163.00,1163.00,31,0
11/21/2005,22:24,1163.00,1163.00,1163.00,1163.00,3,0
11/21/2005,22:27,1162.75,1162.75,1162.75,1162.75,0,2
11/21/2005,22:29,1163.00,1163.00,1163.00,1163.00,5,0
11/21/2005,22:32,1162.75,1162.75,1162.75,1162.75,0,5
11/21/2005,22:33,1162.75,1162.75,1162.75,1162.75,0,1
11/21/2005,22:35,1162.75,1162.75,1162.75,1162.75,0,10
11/21/2005,22:37,1162.75,1162.75,1162.75,1162.75,0,2
11/21/2005,22:42,1162.75,1162.75,1162.75,1162.75,0,26
11/21/2005,22:43,1162.75,1162.75,1162.75,1162.75,0,4
11/21/2005,22:44,1162.75,1162.75,1162.75,1162.75,0,11
11/21/2005,22:45,1162.75,1162.75,1162.75,1162.75,0,1
11/21/2005,22:46,1162.75,1162.75,1162.75,1162.75,0,2
11/21/2005,22:47,1162.50,1162.50,1162.50,1162.50,0,3
11/21/2005,22:48,1162.50,1162.50,1162.50,1162.50,0,13
11/21/2005,22:51,1162.50,1162.50,1162.50,1162.50,0,90
11/21/2005,22:52,1162.50,1162.50,1162.50,1162.50,0,6
11/21/2005,22:54,1162.75,1162.75,1162.75,1162.75,1,0
11/21/2005,22:55,1162.50,1162.50,1162.50,1162.50,0,4
11/21/2005,22:56,1162.50,1162.75,1162.50,1162.75,1,1
11/21/2005,22:57,1162.75,1162.75,1162.75,1162.75,120,0
11/21/2005,22:59,1162.75,1162.75,1162.75,1162.75,80,0
11/21/2005,23:00,1162.75,1162.75,1162.75,1162.75,8,0
11/21/2005,23:02,1162.75,1162.75,1162.75,1162.75,2,0
11/21/2005,23:03,1162.50,1162.50,1162.50,1162.50,0,1
11/21/2005,23:05,1162.75,1162.75,1162.75,1162.75,2,0
11/21/2005,23:06,1162.75,1162.75,1162.75,1162.75,10,0
11/21/2005,23:07,1162.75,1162.75,1162.75,1162.75,20,0
11/21/2005,23:09,1163.00,1163.00,1162.75,1162.75,30,1
11/21/2005,23:10,1162.75,1162.75,1162.75,1162.75,0,101
11/21/2005,23:11,1163.00,1163.00,1163.00,1163.00,1,0
11/21/2005,23:12,1163.00,1163.00,1163.00,1163.00,10,0
11/21/2005,23:13,1163.00,1163.00,1162.75,1162.75,10,1
11/21/2005,23:17,1163.00,1163.00,1162.75,1162.75,31,10
11/21/2005,23:18,1163.00,1163.00,1163.00,1163.00,5,0
11/21/2005,23:19,1163.00,1163.00,1163.00,1163.00,1,0
11/21/2005,23:23,1163.00,1163.00,1163.00,1163.00,1,0
11/21/2005,23:26,1163.00,1163.00,1163.00,1163.00,3,0
11/21/2005,23:27,1163.00,1163.00,1163.00,1163.00,2,0
11/21/2005,23:28,1163.00,1163.00,1163.00,1163.00,10,0
11/21/2005,23:30,1163.00,1163.00,1163.00,1163.00,59,0
11/21/2005,23:31,1163.00,1163.00,1163.00,1163.00,15,0
11/21/2005,23:36,1163.00,1163.00,1163.00,1163.00,1,0
11/21/2005,23:40,1163.00,1163.00,1163.00,1163.00,19,0
11/21/2005,23:53,1163.00,1163.00,1163.00,1163.00,4,0
11/21/2005,23:56,1163.00,1163.00,1163.00,1163.00,23,0
11/21/2005,23:57,1163.25,1163.25,1163.25,1163.25,8,0
11/21/2005,23:59,1163.00,1163.00,1163.00,1163.00,0,20
11/22/2005,00:01,1163.00,1163.00,1163.00,1163.00,0,2
11/22/2005,00:03,1162.75,1162.75,1162.75,1162.75,0,32
11/22/2005,00:10,1162.50,1162.50,1162.50,1162.50,0,33
11/22/2005,00:11,1162.50,1162.50,1162.50,1162.50,0,2
11/22/2005,00:12,1162.50,1162.50,1162.50,1162.50,0,1
11/22/2005,00:14,1162.50,1162.50,1162.50,1162.50,0,38
11/22/2005,00:15,1162.50,1162.50,1162.25,1162.25,0,26
11/22/2005,00:16,1162.50,1162.50,1162.50,1162.50,2,0
11/22/2005,00:17,1162.25,1162.25,1162.25,1162.25,0,2
11/22/2005,00:18,1162.50,1162.50,1162.50,1162.50,2,0
11/22/2005,00:19,1162.50,1162.50,1162.50,1162.50,6,0
11/22/2005,00:21,1162.50,1162.75,1162.50,1162.75,70,0
11/22/2005,00:22,1162.50,1162.50,1162.50,1162.50,0,3
11/22/2005,00:24,1162.50,1162.50,1162.50,1162.50,0,16
11/22/2005,00:25,1162.25,1162.25,1162.25,1162.25,0,12
11/22/2005,00:26,1162.25,1162.50,1162.25,1162.50,2,6
11/22/2005,00:27,1162.25,1162.50,1162.25,1162.25,21,4
11/22/2005,00:28,1162.25,1162.50,1162.25,1162.50,10,2
11/22/2005,00:29,1162.25,1162.25,1162.25,1162.25,0,1
11/22/2005,00:30,1162.25,1162.25,1162.25,1162.25,0,1
11/22/2005,00:31,1162.50,1162.50,1162.50,1162.50,1,0
11/22/2005,00:36,1162.50,1162.50,1162.50,1162.50,1,0
11/22/2005,00:40,1162.25,1162.25,1162.25,1162.25,0,1
11/22/2005,00:45,1162.25,1162.25,1162.25,1162.25,0,109
11/22/2005,00:47,1162.25,1162.25,1162.25,1162.25,0,1
11/22/2005,00:50,1162.50,1162.50,1162.50,1162.50,45,0
11/22/2005,00:51,1162.50,1162.50,1162.25,1162.50,17,2
11/22/2005,00:55,1162.50,1162.75,1162.50,1162.75,12,0
11/22/2005,00:57,1162.75,1163.00,1162.75,1162.75,7,4
11/22/2005,00:58,1162.75,1162.75,1162.75,1162.75,0,5
11/22/2005,00:59,1163.00,1163.00,1163.00,1163.00,10,0
11/22/2005,01:01,1162.75,1162.75,1162.75,1162.75,0,1
11/22/2005,01:02,1162.75,1163.00,1162.75,1163.00,14,1
11/22/2005,01:05,1162.75,1162.75,1162.75,1162.75,0,4
11/22/2005,01:06,1162.75,1162.75,1162.75,1162.75,0,10
11/22/2005,01:08,1162.50,1162.50,1162.25,1162.25,0,97
11/22/2005,01:10,1162.50,1162.50,1162.50,1162.50,5,0
11/22/2005,01:13,1162.25,1162.25,1162.25,1162.25,0,1
11/22/2005,01:14,1162.25,1162.50,1162.25,1162.50,24,6
11/22/2005,01:15,1162.50,1162.50,1162.50,1162.50,1,0
11/22/2005,01:16,1162.25,1162.25,1162.25,1162.25,0,8
11/22/2005,01:18,1162.75,1162.75,1162.75,1162.75,1,0
11/22/2005,01:19,1162.50,1162.50,1162.50,1162.50,0,1
11/22/2005,01:20,1162.75,1162.75,1162.75,1162.75,1,0
11/22/2005,01:21,1162.50,1162.50,1162.25,1162.25,0,4
11/22/2005,01:24,1162.75,1162.75,1162.50,1162.50,1,5
11/22/2005,01:25,1162.75,1162.75,1162.50,1162.50,1,25
11/22/2005,01:26,1162.75,1162.75,1162.75,1162.75,1,0
11/22/2005,01:28,1162.50,1162.50,1162.25,1162.25,0,10
11/22/2005,01:30,1162.75,1162.75,1162.75,1162.75,1,0
11/22/2005,01:31,1162.50,1162.50,1162.50,1162.50,0,10
11/22/2005,01:33,1162.50,1162.50,1162.50,1162.50,0,36
11/22/2005,01:35,1162.50,1162.50,1162.50,1162.50,0,1
11/22/2005,01:37,1162.50,1162.50,1162.50,1162.50,0,19
11/22/2005,01:38,1162.50,1162.50,1162.50,1162.50,0,12
11/22/2005,01:39,1162.50,1162.50,1162.50,1162.50,0,1
11/22/2005,01:42,1162.50,1162.50,1162.50,1162.50,0,2
11/22/2005,01:45,1162.50,1162.50,1162.50,1162.50,0,55
11/22/2005,01:46,1162.50,1162.75,1162.50,1162.75,77,1
11/22/2005,01:47,1162.75,1162.75,1162.75,1162.75,5,0
11/22/2005,01:48,1162.75,1163.00,1162.75,1163.00,61,0
11/22/2005,01:49,1163.00,1163.00,1163.00,1163.00,74,0
11/22/2005,01:50,1163.25,1163.25,1163.25,1163.25,1,0
11/22/2005,01:51,1163.00,1163.00,1163.00,1163.00,0,14
11/22/2005,01:53,1162.75,1162.75,1162.75,1162.75,0,16
11/22/2005,01:57,1162.75,1162.75,1162.75,1162.75,0,14
11/22/2005,01:58,1162.75,1162.75,1162.50,1162.50,0,28
11/22/2005,01:59,1162.50,1162.75,1162.50,1162.75,11,16
11/22/2005,02:00,1162.50,1162.75,1162.00,1162.25,13,234
11/22/2005,02:01,1162.25,1162.25,1162.00,1162.25,30,24
11/22/2005,02:02,1162.25,1162.25,1162.00,1162.00,34,15
11/22/2005,02:03,1162.25,1162.25,1162.00,1162.25,119,1
11/22/2005,02:04,1162.25,1162.50,1162.00,1162.00,21,95
11/22/2005,02:06,1162.25,1162.50,1162.25,1162.25,32,28
11/22/2005,02:07,1162.00,1162.00,1162.00,1162.00,0,7
11/22/2005,02:08,1162.00,1162.25,1162.00,1162.25,13,32
11/22/2005,02:09,1162.25,1162.25,1162.00,1162.00,45,6
11/22/2005,02:10,1162.25,1162.25,1162.25,1162.25,63,0
11/22/2005,02:11,1162.00,1162.25,1162.00,1162.00,28,7
11/22/2005,02:12,1162.00,1162.25,1162.00,1162.25,28,17
11/22/2005,02:13,1162.00,1162.00,1162.00,1162.00,0,52
11/22/2005,02:14,1162.25,1162.25,1162.25,1162.25,3,0
11/22/2005,02:15,1162.00,1162.00,1162.00,1162.00,0,1
11/22/2005,02:16,1162.25,1162.25,1162.00,1162.00,3,55
11/22/2005,02:17,1162.00,1162.00,1161.75,1162.00,20,370
11/22/2005,02:18,1162.00,1162.00,1162.00,1162.00,132,0
11/22/2005,02:19,1162.00,1162.25,1162.00,1162.25,57,0
11/22/2005,02:20,1162.25,1162.25,1162.00,1162.00,10,13
11/22/2005,02:21,1162.00,1162.00,1162.00,1162.00,0,13
11/22/2005,02:22,1162.25,1162.25,1162.25,1162.25,3,0
11/22/2005,02:23,1162.25,1162.25,1162.25,1162.25,1,0
11/22/2005,02:24,1162.25,1162.25,1162.25,1162.25,4,0
11/22/2005,02:25,1162.25,1162.25,1162.25,1162.25,23,0
11/22/2005,02:26,1162.25,1162.25,1162.25,1162.25,2,0
11/22/2005,02:27,1162.25,1162.25,1162.25,1162.25,38,0
11/22/2005,02:28,1162.50,1162.50,1162.25,1162.50,11,25
11/22/2005,02:29,1162.25,1162.50,1162.25,1162.25,3,9
11/22/2005,02:30,1162.25,1162.25,1162.00,1162.00,1,185
11/22/2005,02:31,1162.25,1162.25,1161.75,1162.00,5,108
11/22/2005,02:32,1162.00,1162.00,1162.00,1162.00,7,0
11/22/2005,02:33,1162.00,1162.00,1161.75,1162.00,26,10
11/22/2005,02:34,1161.75,1162.00,1161.75,1162.00,12,75
11/22/2005,02:35,1162.00,1162.00,1162.00,1162.00,52,0
11/22/2005,02:36,1162.25,1162.25,1162.00,1162.25,4,10
11/22/2005,02:37,1162.00,1162.00,1162.00,1162.00,0,26
11/22/2005,02:38,1162.00,1162.00,1162.00,1162.00,0,87
11/22/2005,02:39,1162.25,1162.25,1162.25,1162.25,5,0
11/22/2005,02:40,1162.00,1162.25,1162.00,1162.25,40,50
11/22/2005,02:41,1162.25,1162.50,1162.25,1162.50,23,0
11/22/2005,02:42,1162.50,1162.50,1162.25,1162.25,6,23
11/22/2005,02:43,1162.25,1162.25,1162.25,1162.25,0,63
11/22/2005,02:44,1162.00,1162.25,1162.00,1162.25,3,16
11/22/2005,02:45,1162.00,1162.00,1162.00,1162.00,0,11
11/22/2005,02:46,1162.25,1162.25,1162.00,1162.25,16,4
11/22/2005,02:47,1162.00,1162.00,1162.00,1162.00,0,93
11/22/2005,02:48,1162.00,1162.00,1162.00,1162.00,0,18
11/22/2005,02:50,1162.00,1162.25,1162.00,1162.00,3,51
11/22/2005,02:52,1162.00,1162.25,1162.00,1162.00,1,38
11/22/2005,02:53,1162.00,1162.00,1161.75,1161.75,0,3
11/22/2005,02:54,1161.75,1162.00,1161.75,1162.00,38,50
11/22/2005,02:55,1162.00,1162.25,1162.00,1162.25,157,50
11/22/2005,02:56,1162.25,1162.25,1162.25,1162.25,10,0
11/22/2005,02:57,1162.25,1162.25,1162.25,1162.25,3,0
11/22/2005,02:59,1162.00,1162.25,1162.00,1162.25,4,183
11/22/2005,03:00,1162.00,1162.00,1162.00,1162.00,0,6
11/22/2005,03:01,1162.00,1162.00,1162.00,1162.00,0,48
11/22/2005,03:02,1162.25,1162.25,1162.00,1162.00,3,21
11/22/2005,03:03,1162.25,1162.25,1162.25,1162.25,1,0
11/22/2005,03:04,1162.25,1162.25,1162.25,1162.25,6,0
11/22/2005,03:05,1162.25,1162.25,1162.25,1162.25,34,0
11/22/2005,03:06,1162.25,1162.25,1162.25,1162.25,6,0
11/22/2005,03:07,1162.25,1162.25,1162.25,1162.25,5,0
11/22/2005,03:08,1162.25,1162.25,1162.25,1162.25,4,0
11/22/2005,03:09,1162.25,1162.25,1162.25,1162.25,137,0
11/22/2005,03:10,1162.50,1162.50,1162.25,1162.50,139,10
11/22/2005,03:11,1162.50,1162.50,1162.50,1162.50,115,0
11/22/2005,03:12,1162.50,1162.50,1162.50,1162.50,1,0
11/22/2005,03:13,1162.75,1162.75,1162.50,1162.50,3,89
11/22/2005,03:15,1162.50,1162.50,1162.50,1162.50,0,3
11/22/2005,03:17,1162.50,1162.50,1162.50,1162.50,0,3
11/22/2005,03:19,1162.50,1162.50,1162.50,1162.50,0,50
11/22/2005,03:20,1162.50,1162.50,1162.50,1162.50,0,44
11/22/2005,03:21,1162.25,1162.25,1162.25,1162.25,0,26
11/22/2005,03:22,1162.25,1162.25,1162.25,1162.25,0,79
11/22/2005,03:23,1162.25,1162.50,1162.25,1162.50,3,10
11/22/2005,03:24,1162.25,1162.25,1162.25,1162.25,0,14
11/22/2005,03:25,1162.00,1162.25,1162.00,1162.25,3,13
11/22/2005,03:26,1162.25,1162.25,1162.25,1162.25,9,0
11/22/2005,03:27,1162.25,1162.25,1162.25,1162.25,1,0
11/22/2005,03:28,1162.25,1162.25,1162.25,1162.25,12,0
11/22/2005,03:29,1162.25,1162.25,1162.25,1162.25,10,0
11/22/2005,03:30,1162.25,1162.25,1162.25,1162.25,10,0
11/22/2005,03:31,1162.00,1162.00,1162.00,1162.00,0,65
11/22/2005,03:32,1162.00,1162.25,1162.00,1162.25,4,51
11/22/2005,03:34,1162.00,1162.25,1162.00,1162.25,3,50
11/22/2005,03:35,1162.00,1162.00,1162.00,1162.00,0,30
11/22/2005,03:36,1162.00,1162.00,1162.00,1162.00,0,7
11/22/2005,03:37,1162.00,1162.25,1162.00,1162.25,4,24
11/22/2005,03:38,1162.00,1162.00,1162.00,1162.00,0,37
11/22/2005,03:39,1162.00,1162.00,1162.00,1162.00,0,119
11/22/2005,03:40,1162.25,1162.25,1161.75,1161.75,3,57
11/22/2005,03:41,1162.00,1162.25,1162.00,1162.00,3,2
11/22/2005,03:42,1162.25,1162.25,1162.25,1162.25,4,0
11/22/2005,03:43,1162.00,1162.00,1162.00,1162.00,0,3
11/22/2005,03:44,1162.00,1162.00,1162.00,1162.00,0,3
11/22/2005,03:45,1162.00,1162.00,1161.75,1161.75,0,9
11/22/2005,03:46,1161.75,1161.75,1161.50,1161.50,0,171
11/22/2005,03:47,1161.75,1162.00,1161.75,1161.75,149,42
11/22/2005,03:48,1161.75,1162.00,1161.50,1162.00,5,25
11/22/2005,03:49,1162.00,1162.00,1162.00,1162.00,23,0
11/22/2005,03:50,1162.25,1162.25,1162.25,1162.25,3,0
11/22/2005,03:51,1162.25,1162.25,1162.25,1162.25,1,0
11/22/2005,03:52,1162.00,1162.00,1161.75,1161.75,0,15
11/22/2005,03:53,1162.00,1162.00,1162.00,1162.00,4,0
11/22/2005,03:54,1162.00,1162.25,1162.00,1162.25,34,0
11/22/2005,03:55,1162.00,1162.00,1162.00,1162.00,0,100
11/22/2005,03:56,1162.00,1162.25,1161.75,1162.00,10,53
11/22/2005,03:57,1162.00,1162.00,1162.00,1162.00,10,0
11/22/2005,03:58,1162.00,1162.00,1162.00,1162.00,103,0
11/22/2005,03:59,1162.00,1162.25,1161.75,1162.00,4,10
11/22/2005,04:00,1162.00,1162.00,1162.00,1162.00,0,4
11/22/2005,04:01,1162.00,1162.25,1162.00,1162.00,12,5
11/22/2005,04:02,1162.00,1162.00,1162.00,1162.00,0,12
11/22/2005,04:03,1162.25,1162.25,1162.00,1162.25,6,2
11/22/2005,04:04,1162.25,1162.25,1162.00,1162.00,4,1
11/22/2005,04:05,1162.00,1162.00,1162.00,1162.00,0,21
11/22/2005,04:06,1162.00,1162.00,1162.00,1162.00,0,4
11/22/2005,04:07,1161.75,1161.75,1161.75,1161.75,0,8
11/22/2005,04:08,1161.75,1161.75,1161.75,1161.75,0,110
11/22/2005,04:09,1161.75,1161.75,1161.75,1161.75,0,1
11/22/2005,04:10,1161.75,1161.75,1161.75,1161.75,0,67
11/22/2005,04:11,1161.75,1161.75,1161.75,1161.75,0,7
11/22/2005,04:12,1161.75,1162.25,1161.75,1162.00,124,65
11/22/2005,04:13,1162.00,1162.00,1162.00,1162.00,0,27
11/22/2005,04:14,1161.75,1161.75,1161.75,1161.75,0,15
11/22/2005,04:15,1162.00,1162.00,1162.00,1162.00,18,0
11/22/2005,04:17,1162.00,1162.00,1162.00,1162.00,1,0
11/22/2005,04:18,1162.00,1162.00,1161.75,1161.75,100,30
11/22/2005,04:19,1162.00,1162.00,1162.00,1162.00,5,0
11/22/2005,04:20,1162.00,1162.00,1161.75,1161.75,5,2
11/22/2005,04:21,1161.75,1161.75,1161.75,1161.75,0,116
11/22/2005,04:22,1161.75,1161.75,1161.75,1161.75,0,10
11/22/2005,04:23,1161.75,1162.00,1161.75,1162.00,109,1
11/22/2005,04:24,1162.00,1162.00,1162.00,1162.00,1,0
11/22/2005,04:25,1162.00,1162.00,1162.00,1162.00,2,0
11/22/2005,04:26,1161.75,1161.75,1161.75,1161.75,0,50
11/22/2005,04:27,1162.00,1162.00,1162.00,1162.00,1,0
11/22/2005,04:28,1162.00,1162.00,1161.75,1161.75,37,10
11/22/2005,04:29,1162.00,1162.00,1161.75,1161.75,249,12
11/22/2005,04:31,1162.00,1162.00,1162.00,1162.00,25,0
11/22/2005,04:32,1162.00,1162.00,1161.75,1162.00,7,100
11/22/2005,04:33,1161.75,1162.00,1161.75,1162.00,1,7
11/22/2005,04:34,1162.00,1162.00,1161.75,1162.00,2,16
11/22/2005,04:35,1162.00,1162.25,1162.00,1162.25,51,0
11/22/2005,04:36,1162.00,1162.00,1162.00,1162.00,0,16
11/22/2005,04:37,1162.00,1162.00,1162.00,1162.00,0,8
11/22/2005,04:38,1162.00,1162.00,1161.75,1162.00,25,2
11/22/2005,04:39,1162.00,1162.00,1162.00,1162.00,25,0
11/22/2005,04:40,1162.25,1162.25,1162.25,1162.25,1,0
11/22/2005,04:41,1162.00,1162.00,1162.00,1162.00,0,43
11/22/2005,04:42,1162.00,1162.00,1161.75,1161.75,0,22
11/22/2005,04:44,1162.00,1162.00,1162.00,1162.00,2,0
11/22/2005,04:45,1161.75,1162.00,1161.75,1161.75,8,100
11/22/2005,04:46,1161.75,1161.75,1161.75,1161.75,0,12
11/22/2005,04:47,1161.75,1161.75,1161.75,1161.75,0,36
11/22/2005,04:48,1162.00,1162.00,1162.00,1162.00,2,0
11/22/2005,04:49,1162.00,1162.00,1162.00,1162.00,18,0
11/22/2005,04:51,1161.75,1161.75,1161.75,1161.75,0,1
11/22/2005,04:52,1162.00,1162.00,1162.00,1162.00,1,0
11/22/2005,04:53,1161.75,1162.00,1161.50,1162.00,42,84
11/22/2005,04:54,1162.00,1162.00,1161.50,1161.75,47,100
11/22/2005,04:55,1161.75,1161.75,1161.50,1161.75,12,1
11/22/2005,04:56,1161.75,1161.75,1161.50,1161.50,14,21
11/22/2005,04:57,1161.75,1161.75,1161.75,1161.75,3,0
11/22/2005,04:58,1161.75,1161.75,1161.75,1161.75,7,0
11/22/2005,04:59,1162.00,1162.00,1162.00,1162.00,12,0
11/22/2005,05:00,1162.00,1162.00,1161.75,1161.75,1,1
11/22/2005,05:03,1161.75,1162.00,1161.75,1162.00,118,101
11/22/2005,05:04,1162.00,1162.00,1162.00,1162.00,30,0
11/22/2005,05:05,1162.00,1162.00,1162.00,1162.00,11,0
11/22/2005,05:07,1162.00,1162.00,1162.00,1162.00,3,0
11/22/2005,05:09,1162.00,1162.00,1161.75,1161.75,28,1
11/22/2005,05:10,1162.00,1162.00,1162.00,1162.00,10,0
11/22/2005,05:13,1162.00,1162.25,1162.00,1162.25,29,0
11/22/2005,05:14,1162.25,1162.25,1162.25,1162.25,1,0
11/22/2005,05:17,1162.25,1162.25,1162.25,1162.25,5,0
11/22/2005,05:18,1162.25,1162.25,1162.00,1162.00,23,10
11/22/2005,05:19,1162.00,1162.00,1162.00,1162.00,0,57
11/22/2005,05:20,1162.00,1162.00,1162.00,1162.00,0,9
11/22/2005,05:21,1162.00,1162.00,1162.00,1162.00,0,20
11/22/2005,05:22,1162.00,1162.00,1162.00,1162.00,0,16
11/22/2005,05:23,1162.00,1162.00,1162.00,1162.00,0,3
11/22/2005,05:24,1162.00,1162.00,1162.00,1162.00,0,7
11/22/2005,05:29,1161.75,1161.75,1161.75,1161.75,0,10
11/22/2005,05:30,1161.75,1161.75,1161.75,1161.75,0,126
11/22/2005,05:31,1161.75,1161.75,1161.75,1161.75,0,16
11/22/2005,05:32,1161.50,1161.75,1161.50,1161.75,8,46
11/22/2005,05:33,1161.50,1161.75,1161.50,1161.50,2,3
11/22/2005,05:34,1161.50,1161.50,1161.50,1161.50,0,10
11/22/2005,05:35,1161.75,1161.75,1161.50,1161.50,3,1
11/22/2005,05:37,1161.75,1161.75,1161.75,1161.75,130,0
11/22/2005,05:38,1161.50,1161.50,1161.25,1161.50,16,688
11/22/2005,05:39,1161.50,1161.50,1161.25,1161.25,30,1
11/22/2005,05:40,1161.50,1161.50,1161.25,1161.50,19,23
11/22/2005,05:41,1161.50,1161.50,1161.25,1161.25,49,2
11/22/2005,05:42,1161.25,1161.25,1161.25,1161.25,0,63
11/22/2005,05:43,1161.50,1161.50,1161.25,1161.25,45,1
11/22/2005,05:44,1161.50,1161.50,1161.50,1161.50,10,0
11/22/2005,05:47,1161.50,1161.50,1161.50,1161.50,1,0
11/22/2005,05:48,1161.50,1161.50,1161.50,1161.50,44,0
11/22/2005,05:49,1161.75,1161.75,1161.75,1161.75,2,0
11/22/2005,05:50,1161.75,1161.75,1161.75,1161.75,3,0
11/22/2005,05:51,1161.50,1161.50,1161.50,1161.50,0,121
11/22/2005,05:52,1161.75,1161.75,1161.75,1161.75,1,0
11/22/2005,05:53,1161.75,1162.00,1161.75,1162.00,308,0
11/22/2005,05:54,1162.00,1162.00,1161.75,1162.00,110,1
11/22/2005,05:55,1162.00,1162.00,1162.00,1162.00,102,0
11/22/2005,05:56,1162.00,1162.25,1162.00,1162.00,22,3
11/22/2005,05:58,1162.00,1162.00,1162.00,1162.00,0,1
11/22/2005,05:59,1162.00,1162.00,1162.00,1162.00,0,53
11/22/2005,06:00,1162.00,1162.00,1161.75,1161.75,0,239
11/22/2005,06:01,1161.50,1161.75,1161.50,1161.75,3,70
11/22/2005,06:02,1161.75,1161.75,1161.75,1161.75,124,0
11/22/2005,06:03,1162.00,1162.00,1162.00,1162.00,2,0
11/22/2005,06:04,1161.75,1162.00,1161.75,1162.00,30,5
11/22/2005,06:05,1162.00,1162.00,1162.00,1162.00,104,0
11/22/2005,06:06,1161.75,1161.75,1161.75,1161.75,0,5
11/22/2005,06:07,1162.00,1162.00,1162.00,1162.00,73,0
11/22/2005,06:08,1162.00,1162.00,1162.00,1162.00,40,0
11/22/2005,06:09,1162.00,1162.00,1162.00,1162.00,5,0
11/22/2005,06:10,1162.00,1162.00,1161.75,1161.75,11,2
11/22/2005,06:13,1162.00,1162.00,1162.00,1162.00,189,0
11/22/2005,06:14,1162.00,1162.00,1162.00,1162.00,1,0
11/22/2005,06:15,1162.00,1162.00,1162.00,1162.00,5,0
11/22/2005,06:16,1162.00,1162.00,1162.00,1162.00,35,0
11/22/2005,06:17,1161.75,1162.00,1161.75,1162.00,2,1
11/22/2005,06:18,1162.00,1162.00,1162.00,1162.00,22,0
11/22/2005,06:19,1162.00,1162.00,1162.00,1162.00,3,0
11/22/2005,06:20,1162.00,1162.00,1162.00,1162.00,43,0
11/22/2005,06:21,1162.00,1162.00,1162.00,1162.00,1,0
11/22/2005,06:22,1162.00,1162.00,1162.00,1162.00,27,0
11/22/2005,06:23,1161.75,1161.75,1161.75,1161.75,0,104
11/22/2005,06:24,1161.75,1161.75,1161.75,1161.75,0,41
11/22/2005,06:28,1161.75,1161.75,1161.25,1161.50,231,195
11/22/2005,06:29,1161.50,1161.50,1161.50,1161.50,305,0
11/22/2005,06:30,1161.50,1161.50,1161.25,1161.25,79,402
11/22/2005,06:31,1161.25,1161.50,1161.25,1161.25,1,24
11/22/2005,06:32,1161.50,1161.50,1161.25,1161.25,60,2
11/22/2005,06:33,1161.25,1161.50,1161.25,1161.50,4,3
11/22/2005,06:34,1161.50,1161.50,1161.50,1161.50,1,0
11/22/2005,06:35,1161.50,1161.50,1161.50,1161.50,5,0
11/22/2005,06:36,1161.50,1161.50,1161.50,1161.50,31,0
11/22/2005,06:37,1161.50,1161.50,1161.50,1161.50,407,0
11/22/2005,06:38,1161.50,1161.75,1161.50,1161.75,36,0
11/22/2005,06:39,1161.50,1161.50,1161.50,1161.50,0,280
11/22/2005,06:40,1161.25,1161.50,1161.25,1161.50,200,6
11/22/2005,06:41,1161.50,1161.75,1161.50,1161.50,400,2
11/22/2005,06:42,1161.75,1161.75,1161.75,1161.75,2,0
11/22/2005,06:43,1161.50,1161.50,1161.50,1161.50,0,109
11/22/2005,06:45,1161.50,1161.50,1161.50,1161.50,0,18
11/22/2005,06:46,1161.50,1161.50,1161.50,1161.50,0,5
11/22/2005,06:47,1161.50,1161.50,1161.50,1161.50,0,10
11/22/2005,06:48,1161.50,1161.50,1161.50,1161.50,0,1
11/22/2005,06:49,1161.50,1161.50,1161.25,1161.50,5,3
11/22/2005,06:51,1161.25,1161.50,1161.25,1161.50,138,1
11/22/2005,06:52,1161.50,1161.50,1161.50,1161.50,19,0
11/22/2005,06:53,1161.50,1161.50,1161.50,1161.50,54,0
11/22/2005,06:54,1161.50,1161.50,1161.25,1161.25,50,50
11/22/2005,06:55,1161.25,1161.25,1161.25,1161.25,0,46
11/22/2005,06:56,1161.25,1161.25,1161.25,1161.25,0,9
11/22/2005,06:57,1161.25,1161.25,1161.25,1161.25,0,2
11/22/2005,06:58,1161.50,1161.50,1161.50,1161.50,6,0
11/22/2005,06:59,1161.50,1161.75,1161.50,1161.50,284,33
11/22/2005,07:00,1161.50,1161.50,1161.50,1161.50,0,71
11/22/2005,07:01,1161.50,1161.50,1161.25,1161.25,0,203
11/22/2005,07:02,1161.00,1161.25,1161.00,1161.25,310,229
11/22/2005,07:03,1161.50,1161.50,1161.25,1161.25,2,1
11/22/2005,07:04,1161.25,1161.50,1161.25,1161.25,1,90
11/22/2005,07:05,1161.25,1161.25,1161.00,1161.25,2,17
11/22/2005,07:06,1161.00,1161.25,1161.00,1161.00,6,10
11/22/2005,07:07,1161.25,1161.25,1161.00,1161.00,23,2
11/22/2005,07:08,1161.00,1161.50,1161.00,1161.50,124,1
11/22/2005,07:09,1161.25,1161.25,1161.00,1161.25,29,97
11/22/2005,07:10,1161.25,1161.25,1161.25,1161.25,21,0
11/22/2005,07:11,1161.50,1161.50,1161.25,1161.25,2,1
11/22/2005,07:12,1161.25,1161.25,1161.25,1161.25,0,9
11/22/2005,07:13,1161.25,1161.25,1161.25,1161.25,0,61
11/22/2005,07:14,1161.25,1161.25,1161.25,1161.25,0,9
11/22/2005,07:15,1161.50,1161.50,1161.25,1161.50,5,11
11/22/2005,07:16,1161.25,1161.25,1161.25,1161.25,0,4
11/22/2005,07:17,1161.25,1161.50,1161.25,1161.50,90,8
11/22/2005,07:18,1161.50,1161.75,1161.50,1161.50,451,119
11/22/2005,07:19,1161.50,1161.50,1161.25,1161.50,121,4
11/22/2005,07:20,1161.50,1161.75,1161.25,1161.75,99,4
11/22/2005,07:21,1161.50,1161.75,1161.50,1161.75,13,5
11/22/2005,07:22,1161.75,1161.75,1161.75,1161.75,30,0
11/22/2005,07:23,1161.75,1161.75,1161.75,1161.75,39,0
11/22/2005,07:24,1161.50,1161.50,1161.50,1161.50,0,5
11/22/2005,07:25,1161.75,1161.75,1161.75,1161.75,6,0
11/22/2005,07:26,1161.50,1161.75,1161.50,1161.50,6,20
11/22/2005,07:27,1161.50,1161.75,1161.50,1161.75,5,2
11/22/2005,07:28,1161.50,1161.50,1161.50,1161.50,0,50
11/22/2005,07:29,1161.50,1161.50,1161.50,1161.50,0,11
11/22/2005,07:30,1161.50,1161.50,1161.50,1161.50,0,317
11/22/2005,07:31,1161.50,1161.50,1161.25,1161.50,1,8
11/22/2005,07:32,1161.50,1161.75,1161.50,1161.50,46,1
11/22/2005,07:33,1161.50,1161.75,1161.50,1161.50,2,26
11/22/2005,07:34,1161.50,1161.50,1161.50,1161.50,0,8
11/22/2005,07:35,1161.50,1161.50,1161.50,1161.50,0,145
11/22/2005,07:36,1161.50,1161.50,1161.25,1161.25,0,309
11/22/2005,07:37,1161.00,1161.25,1161.00,1161.25,95,3
11/22/2005,07:38,1161.25,1161.25,1160.75,1160.75,9,551
11/22/2005,07:39,1160.75,1161.00,1160.75,1161.00,63,289
11/22/2005,07:40,1161.00,1161.25,1160.75,1161.25,275,1
11/22/2005,07:41,1161.00,1161.25,1161.00,1161.25,560,19
11/22/2005,07:42,1161.25,1161.25,1161.00,1161.25,17,254
11/22/2005,07:43,1161.00,1161.25,1161.00,1161.00,63,2
11/22/2005,07:44,1161.25,1161.25,1161.00,1161.00,3,44
11/22/2005,07:45,1161.00,1161.25,1161.00,1161.25,63,1
11/22/2005,07:46,1161.25,1161.25,1161.25,1161.25,329,0
11/22/2005,07:47,1161.50,1161.50,1161.25,1161.50,64,5
11/22/2005,07:48,1161.25,1161.50,1161.25,1161.50,17,5
11/22/2005,07:49,1161.25,1161.50,1161.25,1161.50,38,1
11/22/2005,07:50,1161.25,1161.50,1161.25,1161.50,8,11
11/22/2005,07:51,1161.50,1161.50,1161.25,1161.50,47,232
11/22/2005,07:52,1161.25,1161.50,1161.25,1161.25,100,35
11/22/2005,07:53,1161.50,1161.50,1161.50,1161.50,40,0
11/22/2005,07:54,1161.25,1161.25,1161.00,1161.25,108,207
11/22/2005,07:55,1161.25,1161.50,1161.25,1161.25,111,69
11/22/2005,07:56,1161.25,1161.50,1161.25,1161.25,2,158
11/22/2005,07:57,1161.50,1161.50,1161.25,1161.50,244,10
11/22/2005,07:58,1161.50,1161.50,1161.50,1161.50,28,0
11/22/2005,07:59,1161.50,1161.50,1161.50,1161.50,51,0
11/22/2005,08:00,1161.50,1161.50,1161.25,1161.25,27,12
11/22/2005,08:01,1161.25,1161.50,1161.25,1161.50,69,3
11/22/2005,08:02,1161.50,1161.50,1161.50,1161.50,60,0
11/22/2005,08:03,1161.50,1161.75,1161.50,1161.75,122,16
11/22/2005,08:04,1161.75,1162.00,1161.75,1162.00,988,4
11/22/2005,08:05,1162.00,1162.00,1162.00,1162.00,629,0
11/22/2005,08:06,1162.00,1162.00,1161.75,1161.75,157,61
11/22/2005,08:07,1161.75,1162.00,1161.75,1162.00,78,77
11/22/2005,08:08,1162.00,1162.00,1161.75,1161.75,4,1
11/22/2005,08:09,1161.75,1161.75,1161.75,1161.75,0,7
11/22/2005,08:10,1162.00,1162.00,1161.75,1161.75,97,6
11/22/2005,08:11,1162.00,1162.00,1161.75,1161.75,3,12
11/22/2005,08:12,1162.00,1162.00,1161.75,1161.75,31,219
11/22/2005,08:13,1161.75,1161.75,1161.75,1161.75,0,63
11/22/2005,08:14,1161.75,1161.75,1161.75,1161.75,0,30
11/22/2005,08:15,1161.75,1161.75,1161.50,1161.50,0,495
11/22/2005,08:16,1161.50,1161.75,1161.50,1161.50,1,153
11/22/2005,08:17,1161.75,1161.75,1161.50,1161.75,2,1
11/22/2005,08:18,1161.75,1161.75,1161.50,1161.50,16,11
11/22/2005,08:19,1161.75,1162.00,1161.50,1162.00,247,3
11/22/2005,08:20,1162.00,1162.00,1161.75,1162.00,23,11
11/22/2005,08:21,1161.75,1162.00,1161.75,1161.75,1,11
11/22/2005,08:22,1161.75,1162.00,1161.75,1162.00,379,130
11/22/2005,08:23,1162.00,1162.00,1161.75,1162.00,116,2
11/22/2005,08:24,1162.00,1162.00,1161.75,1162.00,180,105
11/22/2005,08:25,1162.00,1162.00,1161.75,1161.75,12,323
11/22/2005,08:26,1161.75,1161.75,1161.50,1161.75,22,69
11/22/2005,08:27,1161.75,1161.75,1161.50,1161.50,13,212
11/22/2005,08:28,1161.50,1161.50,1161.50,1161.50,0,345
11/22/2005,08:29,1161.75,1161.75,1161.00,1161.00,130,1814
11/22/2005,08:30,1161.25,1161.50,1161.25,1161.25,491,1101
11/22/2005,08:31,1161.50,1161.50,1160.75,1161.00,2174,3642
11/22/2005,08:32,1160.75,1161.25,1160.75,1161.25,1576,295
11/22/2005,08:33,1161.00,1161.50,1161.00,1161.25,1325,922
11/22/2005,08:34,1161.50,1161.75,1161.25,1161.50,1370,678
11/22/2005,08:35,1161.25,1161.75,1161.25,1161.50,806,307
11/22/2005,08:36,1161.50,1161.75,1160.75,1160.75,601,1822
11/22/2005,08:37,1160.75,1161.00,1160.25,1160.50,851,2477
11/22/2005,08:38,1160.50,1160.50,1160.00,1160.25,3219,1479
11/22/2005,08:39,1160.00,1160.50,1160.00,1160.50,2241,444
11/22/2005,08:40,1160.25,1160.50,1160.00,1160.50,2762,1567
11/22/2005,08:41,1160.50,1160.75,1160.00,1160.50,1736,2019
11/22/2005,08:42,1160.25,1160.75,1160.25,1160.75,636,479
11/22/2005,08:43,1160.75,1160.75,1160.50,1160.75,220,153
11/22/2005,08:44,1160.75,1161.25,1160.50,1160.75,2217,862
11/22/2005,08:45,1160.75,1161.25,1160.75,1161.25,1304,166
11/22/2005,08:46,1161.25,1161.50,1161.00,1161.50,1566,1720
11/22/2005,08:47,1161.25,1161.75,1161.00,1161.50,1547,656
11/22/2005,08:48,1161.25,1161.50,1161.25,1161.50,500,208
11/22/2005,08:49,1161.50,1161.75,1161.00,1161.25,801,1044
11/22/2005,08:50,1161.00,1161.00,1160.75,1161.00,528,668
11/22/2005,08:51,1161.00,1161.50,1160.75,1160.75,444,1235
11/22/2005,08:52,1160.75,1161.00,1160.50,1161.00,901,1015
11/22/2005,08:53,1160.75,1161.50,1160.75,1161.50,2119,105
11/22/2005,08:54,1161.50,1161.50,1161.00,1161.00,48,580
11/22/2005,08:55,1161.25,1161.75,1160.50,1160.50,1100,3378
11/22/2005,08:56,1160.50,1160.75,1160.00,1160.25,1320,2797
11/22/2005,08:57,1160.25,1160.50,1160.00,1160.25,916,1673
11/22/2005,08:58,1160.00,1160.50,1160.00,1160.25,1348,1411
11/22/2005,08:59,1160.25,1160.75,1160.00,1160.75,1854,790
11/22/2005,09:00,1160.75,1160.75,1160.00,1160.25,466,1647
11/22/2005,09:01,1160.25,1160.50,1160.00,1160.50,834,682
11/22/2005,09:02,1160.25,1160.50,1160.00,1160.50,288,377
11/22/2005,09:03,1160.50,1160.75,1160.25,1160.50,973,496
11/22/2005,09:04,1160.75,1161.00,1160.25,1161.00,1716,235
11/22/2005,09:05,1161.00,1161.50,1160.75,1161.50,1702,81
11/22/2005,09:06,1161.50,1161.75,1160.75,1161.25,2569,2750
11/22/2005,09:07,1161.25,1161.50,1161.00,1161.25,949,783
11/22/2005,09:08,1161.00,1161.25,1160.75,1161.00,454,909
11/22/2005,09:09,1160.75,1160.75,1160.50,1160.50,225,702
11/22/2005,09:10,1160.50,1160.75,1160.25,1160.25,520,920
11/22/2005,09:11,1160.50,1160.50,1160.00,1160.00,665,2636
11/22/2005,09:12,1160.00,1160.50,1160.00,1160.50,2798,62
11/22/2005,09:13,1160.75,1160.75,1160.25,1160.75,497,477
11/22/2005,09:14,1160.75,1161.00,1160.50,1160.75,1377,741
11/22/2005,09:15,1160.75,1160.75,1160.00,1160.00,699,1440
11/22/2005,09:16,1160.00,1161.25,1160.00,1161.25,2685,216
11/22/2005,09:17,1161.25,1161.50,1161.00,1161.50,1386,523
11/22/2005,09:18,1161.50,1161.50,1161.00,1161.00,744,340
11/22/2005,09:19,1161.25,1161.25,1160.75,1161.00,813,433
11/22/2005,09:20,1161.25,1161.75,1161.25,1161.50,1357,686
11/22/2005,09:21,1161.50,1162.00,1161.25,1161.75,1555,1202
11/22/2005,09:22,1161.75,1162.00,1161.50,1162.00,1197,546
11/22/2005,09:23,1162.00,1162.25,1161.75,1162.00,998,1125
11/22/2005,09:24,1162.00,1162.00,1161.00,1161.25,594,2326
11/22/2005,09:25,1161.50,1161.50,1161.25,1161.50,51,681
11/22/2005,09:26,1161.25,1161.50,1161.25,1161.25,109,29
11/22/2005,09:27,1161.50,1161.50,1161.25,1161.50,1249,78
11/22/2005,09:28,1161.50,1162.00,1161.00,1161.75,1487,929
11/22/2005,09:29,1161.75,1162.50,1161.50,1162.25,3476,1458
11/22/2005,09:30,1162.50,1162.50,1161.75,1162.00,2186,2181
11/22/2005,09:31,1162.00,1162.50,1162.00,1162.50,900,620
11/22/2005,09:32,1162.50,1162.50,1162.00,1162.50,1214,1152
11/22/2005,09:33,1162.50,1163.50,1162.50,1163.00,6632,2576
11/22/2005,09:34,1163.00,1163.25,1162.50,1162.75,1335,2778
11/22/2005,09:35,1162.75,1163.00,1162.50,1162.50,379,1807
11/22/2005,09:36,1162.50,1163.00,1162.50,1163.00,903,514
11/22/2005,09:37,1162.75,1163.00,1162.50,1162.75,359,906
11/22/2005,09:38,1162.75,1162.75,1162.25,1162.50,773,1110
11/22/2005,09:39,1162.50,1162.75,1162.25,1162.50,224,696
11/22/2005,09:40,1162.50,1162.50,1162.25,1162.50,250,678
11/22/2005,09:41,1162.50,1162.75,1162.25,1162.50,355,556
11/22/2005,09:42,1162.25,1162.50,1162.25,1162.50,16,68
11/22/2005,09:43,1162.25,1163.00,1162.25,1162.75,791,205
11/22/2005,09:44,1163.00,1163.00,1162.50,1162.50,36,613
11/22/2005,09:45,1162.50,1163.00,1162.25,1162.75,656,1424
11/22/2005,09:46,1162.75,1163.00,1162.50,1162.75,579,1045
11/22/2005,09:47,1163.00,1163.00,1162.50,1162.75,108,162
11/22/2005,09:48,1162.75,1163.00,1162.50,1162.75,502,404
11/22/2005,09:49,1162.50,1162.75,1162.25,1162.50,444,846
11/22/2005,09:50,1162.50,1163.00,1162.50,1162.75,445,511
11/22/2005,09:51,1163.00,1163.00,1162.50,1162.50,34,1138
11/22/2005,09:52,1162.75,1162.75,1162.50,1162.50,58,89
11/22/2005,09:53,1162.50,1162.75,1162.25,1162.50,458,529
11/22/2005,09:54,1162.50,1162.75,1162.50,1162.50,510,555
11/22/2005,09:55,1162.75,1163.00,1162.50,1162.75,598,395
11/22/2005,09:56,1162.50,1162.75,1162.50,1162.50,73,525
11/22/2005,09:57,1162.50,1162.75,1162.50,1162.75,54,58
11/22/2005,09:58,1162.75,1163.00,1162.50,1162.50,602,270
11/22/2005,09:59,1162.75,1162.75,1162.50,1162.75,73,517
11/22/2005,10:00,1162.75,1162.75,1162.50,1162.75,17,321
11/22/2005,10:01,1162.75,1163.00,1162.50,1162.75,952,34
11/22/2005,10:02,1163.00,1163.75,1162.75,1163.50,3325,1002
11/22/2005,10:03,1163.50,1163.50,1162.50,1162.75,106,2615
11/22/2005,10:04,1162.50,1162.75,1162.50,1162.75,358,63
11/22/2005,10:05,1162.50,1162.75,1161.75,1161.75,445,3489
11/22/2005,10:06,1161.75,1162.00,1161.50,1161.75,260,1621
11/22/2005,10:07,1161.75,1162.25,1161.50,1162.00,1668,779
11/22/2005,10:08,1162.00,1162.00,1161.75,1161.75,76,83
11/22/2005,10:09,1161.75,1162.50,1161.75,1162.50,1142,229
11/22/2005,10:10,1162.50,1162.50,1162.00,1162.25,210,330
11/22/2005,10:11,1162.00,1162.50,1162.00,1162.50,252,279
11/22/2005,10:12,1162.50,1162.50,1162.25,1162.50,284,351
11/22/2005,10:13,1162.50,1162.50,1162.25,1162.25,20,218
11/22/2005,10:14,1162.25,1162.25,1162.00,1162.25,11,446
11/22/2005,10:15,1162.00,1162.50,1162.00,1162.25,493,151
11/22/2005,10:16,1162.25,1162.25,1161.75,1161.75,50,261
11/22/2005,10:17,1162.00,1162.25,1161.75,1162.00,148,81
11/22/2005,10:18,1162.00,1162.25,1162.00,1162.25,322,235
11/22/2005,10:19,1162.25,1162.25,1162.00,1162.00,167,263
11/22/2005,10:20,1162.00,1162.25,1162.00,1162.25,10,65
11/22/2005,10:21,1162.25,1162.25,1162.00,1162.00,47,41
11/22/2005,10:22,1162.00,1162.50,1161.75,1162.00,822,579
11/22/2005,10:23,1162.00,1162.25,1162.00,1162.25,870,99
11/22/2005,10:24,1162.25,1162.50,1162.25,1162.25,98,177
11/22/2005,10:25,1162.25,1162.50,1162.00,1162.00,46,203
11/22/2005,10:26,1162.00,1162.25,1162.00,1162.25,62,72
11/22/2005,10:27,1162.25,1162.75,1162.00,1162.75,724,28
11/22/2005,10:28,1162.50,1162.75,1162.50,1162.75,323,332
11/22/2005,10:29,1162.75,1162.75,1162.50,1162.50,192,37
11/22/2005,10:30,1162.50,1162.75,1162.25,1162.50,80,605
11/22/2005,10:31,1162.25,1162.50,1162.00,1162.25,61,186
11/22/2005,10:32,1162.00,1162.50,1162.00,1162.50,424,7
11/22/2005,10:33,1162.50,1162.50,1162.00,1162.25,216,166
11/22/2005,10:34,1162.25,1162.75,1162.25,1162.25,254,73
11/22/2005,10:35,1162.50,1162.50,1162.00,1162.00,57,362
11/22/2005,10:36,1162.25,1162.50,1162.00,1162.50,226,22
11/22/2005,10:37,1162.25,1162.50,1162.25,1162.50,130,167
11/22/2005,10:38,1162.50,1162.50,1162.25,1162.25,228,165
11/22/2005,10:39,1162.25,1162.50,1162.00,1162.25,151,189
11/22/2005,10:40,1162.25,1162.75,1162.25,1162.50,426,47
11/22/2005,10:41,1162.50,1162.50,1162.25,1162.50,54,322
11/22/2005,10:42,1162.50,1162.75,1162.50,1162.75,641,47
11/22/2005,10:43,1162.75,1163.00,1162.75,1163.00,475,255
11/22/2005,10:44,1162.75,1163.00,1162.50,1162.50,163,410
11/22/2005,10:45,1162.50,1162.50,1162.25,1162.25,287,450
11/22/2005,10:46,1162.50,1162.50,1162.25,1162.25,101,16
11/22/2005,10:47,1162.50,1162.50,1162.25,1162.50,59,11
11/22/2005,10:48,1162.25,1162.50,1162.25,1162.25,64,27
11/22/2005,10:49,1162.50,1162.75,1162.25,1162.50,559,341
11/22/2005,10:50,1162.25,1162.75,1162.25,1162.50,291,103
11/22/2005,10:51,1162.50,1162.50,1162.25,1162.50,81,20
11/22/2005,10:52,1162.50,1162.75,1162.50,1162.75,468,75
11/22/2005,10:53,1162.75,1163.00,1162.50,1163.00,415,79
11/22/2005,10:54,1163.00,1163.00,1162.50,1162.75,195,137
11/22/2005,10:55,1162.75,1163.00,1162.50,1162.50,61,531
11/22/2005,10:56,1162.75,1162.75,1162.50,1162.50,2,180
11/22/2005,10:57,1162.50,1162.75,1162.50,1162.75,48,35
11/22/2005,10:58,1162.75,1162.75,1162.50,1162.75,161,8
11/22/2005,10:59,1162.75,1163.00,1162.50,1162.75,177,299
11/22/2005,11:00,1163.00,1163.00,1162.50,1162.50,413,122
11/22/2005,11:01,1162.75,1163.00,1162.50,1162.75,148,311
11/22/2005,11:02,1162.50,1163.00,1162.50,1163.00,292,69
11/22/2005,11:03,1162.75,1163.00,1162.75,1162.75,36,42
11/22/2005,11:04,1163.00,1163.25,1162.75,1163.00,1763,378
11/22/2005,11:05,1163.25,1163.50,1163.00,1163.25,638,521
11/22/2005,11:06,1163.50,1163.50,1163.00,1163.25,335,543
11/22/2005,11:07,1163.25,1163.25,1163.00,1163.00,46,137
11/22/2005,11:08,1163.00,1163.25,1162.75,1162.75,196,575
11/22/2005,11:09,1162.75,1163.00,1162.75,1163.00,13,19
11/22/2005,11:10,1162.75,1163.00,1162.75,1163.00,124,28
11/22/2005,11:11,1163.00,1163.25,1162.75,1163.00,42,278
11/22/2005,11:12,1163.00,1163.00,1162.50,1162.75,204,455
11/22/2005,11:13,1163.00,1163.00,1162.75,1162.75,194,78
11/22/2005,11:14,1163.00,1163.00,1162.50,1162.75,37,285
11/22/2005,11:15,1162.75,1162.75,1162.50,1162.75,162,31
11/22/2005,11:16,1162.75,1163.00,1162.75,1162.75,154,7
11/22/2005,11:17,1162.75,1163.00,1162.50,1162.50,155,342
11/22/2005,11:18,1162.75,1162.75,1162.25,1162.50,117,554
11/22/2005,11:19,1162.50,1162.75,1162.50,1162.75,10,25
11/22/2005,11:20,1162.50,1162.75,1162.50,1162.50,2,786
11/22/2005,11:21,1162.50,1162.50,1162.00,1162.25,172,1212
11/22/2005,11:22,1162.25,1162.50,1162.00,1162.25,469,722
11/22/2005,11:23,1162.25,1162.50,1162.00,1162.50,432,183
11/22/2005,11:24,1162.25,1162.50,1162.00,1162.25,65,101
11/22/2005,11:25,1162.25,1162.50,1162.25,1162.25,2,183
11/22/2005,11:26,1162.25,1162.50,1162.25,1162.25,29,64
11/22/2005,11:27,1162.25,1162.50,1162.25,1162.50,152,104
11/22/2005,11:28,1162.50,1162.75,1162.25,1162.50,298,55
11/22/2005,11:29,1162.75,1162.75,1162.50,1162.75,249,14
11/22/2005,11:30,1162.50,1163.00,1162.50,1162.75,426,72
11/22/2005,11:31,1162.75,1163.00,1162.50,1162.50,427,474
11/22/2005,11:32,1162.50,1162.75,1162.50,1162.75,50,6
11/22/2005,11:33,1162.75,1163.00,1162.50,1162.75,320,39
11/22/2005,11:34,1162.75,1162.75,1162.50,1162.75,290,6
11/22/2005,11:35,1162.75,1162.75,1162.50,1162.75,45,14
11/22/2005,11:36,1162.75,1162.75,1162.50,1162.75,68,38
11/22/2005,11:37,1162.50,1162.75,1162.25,1162.25,32,402
11/22/2005,11:38,1162.50,1162.75,1162.25,1162.75,153,6
11/22/2005,11:39,1162.75,1162.75,1162.50,1162.75,24,12
11/22/2005,11:40,1162.75,1162.75,1162.50,1162.50,13,11
11/22/2005,11:41,1162.75,1162.75,1162.50,1162.50,30,260
11/22/2005,11:42,1162.75,1162.75,1162.50,1162.50,1,65
11/22/2005,11:43,1162.50,1162.75,1162.50,1162.50,5,54
11/22/2005,11:44,1162.50,1162.75,1162.50,1162.75,13,17
11/22/2005,11:45,1162.75,1162.75,1162.50,1162.50,10,269
11/22/2005,11:46,1162.50,1162.50,1162.25,1162.25,7,52
11/22/2005,11:47,1162.50,1162.75,1162.25,1162.50,347,2
11/22/2005,11:48,1162.75,1163.00,1162.50,1163.00,235,19
11/22/2005,11:49,1163.00,1163.00,1162.50,1162.50,22,274
11/22/2005,11:50,1162.50,1162.75,1162.50,1162.75,5,6
11/22/2005,11:51,1162.50,1162.50,1162.50,1162.50,0,282
11/22/2005,11:52,1162.50,1162.50,1162.25,1162.25,1,64
11/22/2005,11:53,1162.50,1162.50,1162.25,1162.25,15,3
11/22/2005,11:54,1162.25,1162.50,1162.25,1162.50,13,8
11/22/2005,11:55,1162.50,1162.50,1162.25,1162.25,118,3
11/22/2005,11:56,1162.50,1162.50,1162.00,1162.25,288,800
11/22/2005,11:57,1162.50,1162.50,1162.25,1162.25,32,50
11/22/2005,11:58,1162.25,1162.50,1162.25,1162.50,25,62
11/22/2005,11:59,1162.25,1162.50,1162.25,1162.50,7,18
11/22/2005,12:00,1162.50,1162.50,1162.25,1162.50,59,14
11/22/2005,12:01,1162.50,1163.00,1162.25,1162.75,949,137
11/22/2005,12:02,1163.00,1163.75,1162.75,1163.75,2269,453
11/22/2005,12:03,1163.75,1164.00,1163.50,1164.00,2153,582
11/22/2005,12:04,1164.00,1164.25,1163.75,1164.00,2609,635
11/22/2005,12:05,1164.00,1164.25,1163.75,1164.00,277,519
11/22/2005,12:06,1163.75,1164.75,1163.75,1164.50,4282,1441
11/22/2005,12:07,1164.50,1164.75,1164.25,1164.25,1623,182
11/22/2005,12:08,1164.25,1164.50,1163.75,1164.00,504,1325
11/22/2005,12:09,1164.25,1164.25,1163.75,1164.00,85,301
11/22/2005,12:10,1164.00,1164.25,1163.75,1163.75,257,231
11/22/2005,12:11,1164.00,1164.25,1163.75,1164.25,392,241
11/22/2005,12:12,1164.00,1164.25,1163.75,1164.00,118,147
11/22/2005,12:13,1164.00,1164.50,1163.75,1164.25,824,98
11/22/2005,12:14,1164.25,1164.25,1164.00,1164.25,19,76
11/22/2005,12:15,1164.00,1164.25,1164.00,1164.25,281,104
11/22/2005,12:16,1164.25,1164.25,1164.00,1164.25,146,25
11/22/2005,12:17,1164.25,1164.75,1164.00,1164.00,1267,1501
11/22/2005,12:18,1164.00,1164.00,1163.50,1163.50,416,1932
11/22/2005,12:19,1163.50,1163.50,1163.00,1163.25,1242,2589
11/22/2005,12:20,1163.00,1163.50,1163.00,1163.25,561,1114
11/22/2005,12:21,1163.00,1163.25,1163.00,1163.00,372,317
11/22/2005,12:22,1163.00,1163.25,1163.00,1163.25,397,98
11/22/2005,12:23,1163.25,1163.50,1163.00,1163.00,303,509
11/22/2005,12:24,1163.25,1163.25,1163.00,1163.25,325,56
11/22/2005,12:25,1163.25,1163.50,1163.00,1163.25,39,482
11/22/2005,12:26,1163.25,1163.25,1163.00,1163.25,261,235
11/22/2005,12:27,1163.25,1163.25,1163.00,1163.25,383,9
11/22/2005,12:28,1163.25,1163.50,1163.00,1163.50,353,11
11/22/2005,12:29,1163.50,1163.50,1163.25,1163.25,44,27
11/22/2005,12:30,1163.50,1163.50,1163.50,1163.50,49,0
11/22/2005,12:31,1163.50,1163.50,1163.25,1163.25,31,11
11/22/2005,12:32,1163.25,1163.50,1163.00,1163.00,22,455
11/22/2005,12:33,1163.00,1163.00,1162.50,1162.75,720,2366
11/22/2005,12:34,1162.75,1163.00,1162.50,1162.50,162,1523
11/22/2005,12:35,1162.75,1162.75,1162.50,1162.75,26,121
11/22/2005,12:36,1162.75,1163.00,1162.75,1162.75,473,125
11/22/2005,12:37,1162.75,1163.00,1162.75,1163.00,725,21
11/22/2005,12:38,1163.00,1163.00,1162.75,1163.00,486,38
11/22/2005,12:39,1163.00,1163.00,1162.75,1163.00,16,63
11/22/2005,12:40,1163.00,1163.50,1163.00,1163.25,375,45
11/22/2005,12:41,1163.50,1163.50,1163.00,1163.50,362,310
11/22/2005,12:42,1163.50,1163.50,1162.75,1163.00,94,772
11/22/2005,12:43,1163.00,1163.00,1162.75,1162.75,16,193
11/22/2005,12:44,1162.75,1163.00,1162.75,1162.75,157,155
11/22/2005,12:45,1163.00,1163.25,1163.00,1163.00,273,122
11/22/2005,12:46,1163.00,1163.25,1163.00,1163.25,72,21
11/22/2005,12:47,1163.00,1163.25,1163.00,1163.00,5,22
11/22/2005,12:48,1163.00,1163.25,1162.75,1163.00,205,394
11/22/2005,12:49,1163.25,1163.50,1163.00,1163.25,520,205
11/22/2005,12:50,1163.25,1163.25,1163.00,1163.25,7,14
11/22/2005,12:51,1163.25,1163.25,1163.00,1163.00,50,28
11/22/2005,12:52,1163.00,1163.00,1162.75,1162.75,22,410
11/22/2005,12:53,1162.75,1163.00,1162.75,1163.00,165,65
11/22/2005,12:54,1162.75,1163.00,1162.50,1162.75,93,374
11/22/2005,12:55,1163.00,1163.00,1162.50,1162.75,137,235
11/22/2005,12:56,1162.75,1163.00,1162.75,1163.00,149,78
11/22/2005,12:57,1163.00,1163.00,1162.75,1162.75,218,14
11/22/2005,12:58,1162.75,1163.00,1162.75,1162.75,13,453
11/22/2005,12:59,1162.75,1163.00,1162.50,1162.75,57,221
11/22/2005,13:00,1162.75,1162.75,1162.25,1162.50,513,1297
11/22/2005,13:01,1162.75,1164.00,1162.25,1163.75,4399,2238
11/22/2005,13:02,1163.75,1165.00,1163.75,1164.75,8429,3324
11/22/2005,13:03,1165.00,1165.50,1164.75,1165.00,6560,3335
11/22/2005,13:04,1165.25,1165.25,1164.25,1164.25,1855,2559
11/22/2005,13:05,1164.50,1165.25,1164.25,1165.00,2789,321
11/22/2005,13:06,1165.25,1165.50,1165.00,1165.25,2000,1113
11/22/2005,13:07,1165.50,1166.00,1165.25,1166.00,5143,2125
11/22/2005,13:08,1166.00,1166.75,1165.75,1166.50,10481,4304
11/22/2005,13:09,1166.50,1167.50,1166.50,1166.75,9823,5148
11/22/2005,13:10,1167.00,1168.50,1166.75,1168.00,9387,1529
11/22/2005,13:11,1168.00,1168.25,1167.75,1168.00,4800,3548
11/22/2005,13:12,1167.75,1168.25,1167.75,1168.00,1467,2633
11/22/2005,13:13,1167.75,1168.25,1167.50,1168.25,3192,1676
11/22/2005,13:14,1168.25,1168.50,1167.50,1167.50,1449,2190
11/22/2005,13:15,1167.50,1167.75,1167.25,1167.25,1512,2321
11/22/2005,13:16,1167.25,1167.75,1167.25,1167.25,1203,1267
11/22/2005,13:17,1167.25,1167.50,1166.50,1166.50,1333,5074
11/22/2005,13:18,1166.75,1166.75,1166.00,1166.25,1540,3957
11/22/2005,13:19,1166.25,1166.25,1165.00,1165.75,3990,6258
11/22/2005,13:20,1165.75,1166.25,1165.50,1166.25,5261,436
11/22/2005,13:21,1166.00,1166.50,1166.00,1166.25,839,1163
11/22/2005,13:22,1166.50,1166.50,1166.00,1166.25,281,864
11/22/2005,13:23,1166.25,1166.25,1166.00,1166.25,156,30
11/22/2005,13:24,1166.25,1166.75,1166.00,1166.25,953,626
11/22/2005,13:25,1166.25,1166.25,1165.75,1166.25,1155,608
11/22/2005,13:26,1166.25,1167.00,1166.00,1166.75,2229,66
11/22/2005,13:27,1167.00,1167.25,1166.50,1166.50,2101,1329
11/22/2005,13:28,1166.75,1166.75,1166.50,1166.50,142,159
11/22/2005,13:29,1166.75,1166.75,1166.25,1166.50,865,633
11/22/2005,13:30,1166.50,1166.75,1166.50,1166.50,282,499
11/22/2005,13:31,1166.75,1166.75,1166.50,1166.75,307,21
11/22/2005,13:32,1166.75,1166.75,1166.25,1166.50,397,608
11/22/2005,13:33,1166.25,1166.75,1166.00,1166.25,605,1026
11/22/2005,13:34,1166.00,1166.50,1166.00,1166.25,406,373
11/22/2005,13:35,1166.25,1166.50,1166.00,1166.25,320,78
11/22/2005,13:36,1166.50,1166.50,1165.75,1165.75,78,1595
11/22/2005,13:37,1165.75,1166.00,1165.50,1165.50,594,2437
11/22/2005,13:38,1165.50,1166.25,1165.50,1166.25,1344,111
11/22/2005,13:39,1166.25,1166.50,1166.25,1166.50,443,135
11/22/2005,13:40,1166.50,1166.75,1166.25,1166.25,754,525
11/22/2005,13:41,1166.50,1166.75,1166.00,1166.25,337,1622
11/22/2005,13:42,1166.00,1166.50,1166.00,1166.50,403,418
11/22/2005,13:43,1166.50,1166.50,1166.25,1166.50,214,391
11/22/2005,13:44,1166.50,1166.75,1166.25,1166.50,469,1323
11/22/2005,13:45,1166.50,1166.75,1166.25,1166.50,492,1048
11/22/2005,13:46,1166.25,1167.25,1166.25,1167.25,2810,906
11/22/2005,13:47,1167.25,1167.25,1166.75,1167.00,259,432
11/22/2005,13:48,1167.00,1167.25,1167.00,1167.25,463,589
11/22/2005,13:49,1167.25,1167.75,1167.00,1167.75,2677,1385
11/22/2005,13:50,1167.75,1168.75,1167.50,1168.50,6771,1872
11/22/2005,13:51,1168.50,1168.75,1168.00,1168.25,1213,1933
11/22/2005,13:52,1168.25,1168.50,1167.50,1167.75,544,2423
11/22/2005,13:53,1167.75,1168.00,1167.50,1168.00,518,131
11/22/2005,13:54,1168.00,1169.00,1167.75,1169.00,4024,669
11/22/2005,13:55,1169.00,1169.00,1168.50,1168.75,2595,3459
11/22/2005,13:56,1169.00,1169.50,1168.50,1168.75,5812,4343
11/22/2005,13:57,1168.75,1169.00,1167.75,1168.50,2043,4357
11/22/2005,13:58,1168.25,1169.25,1168.25,1169.00,4777,1108
11/22/2005,13:59,1169.25,1169.25,1168.75,1168.75,2137,2053
11/22/2005,14:00,1168.75,1169.50,1168.75,1169.50,1462,1109
11/22/2005,14:01,1169.50,1170.00,1169.50,1169.50,8490,1900
11/22/2005,14:02,1169.75,1169.75,1168.75,1168.75,1065,3989
11/22/2005,14:03,1168.75,1169.00,1168.50,1169.00,708,1851
11/22/2005,14:04,1169.00,1169.25,1168.75,1169.00,714,276
11/22/2005,14:05,1169.00,1169.50,1169.00,1169.25,867,506
11/22/2005,14:06,1169.50,1170.25,1169.25,1170.25,5120,927
11/22/2005,14:07,1170.25,1170.25,1169.50,1169.75,582,1950
11/22/2005,14:08,1169.50,1170.00,1169.50,1169.75,2746,159
11/22/2005,14:09,1169.75,1170.00,1169.25,1169.75,843,1556
11/22/2005,14:10,1169.50,1170.00,1169.50,1169.75,609,1529
11/22/2005,14:11,1169.75,1170.25,1169.50,1169.75,1476,1789
11/22/2005,14:12,1169.50,1170.00,1169.50,1170.00,797,426
11/22/2005,14:13,1170.00,1170.25,1169.75,1170.00,1662,901
11/22/2005,14:14,1170.25,1170.50,1169.50,1170.50,2445,768
11/22/2005,14:15,1170.50,1171.00,1170.25,1170.50,5443,5037
11/22/2005,14:16,1170.50,1170.75,1170.25,1170.25,839,560
11/22/2005,14:17,1170.25,1170.50,1169.50,1169.75,608,4883
11/22/2005,14:18,1169.75,1169.75,1169.25,1169.25,665,1957
11/22/2005,14:19,1169.25,1169.50,1168.75,1169.25,1622,2796
11/22/2005,14:20,1169.00,1169.25,1168.75,1169.25,1338,1123
11/22/2005,14:21,1169.00,1169.25,1169.00,1169.00,157,1313
11/22/2005,14:22,1169.00,1169.25,1168.25,1168.75,1672,2926
11/22/2005,14:23,1168.50,1169.00,1168.50,1169.00,671,687
11/22/2005,14:24,1168.75,1169.25,1168.75,1169.25,774,700
11/22/2005,14:25,1169.00,1169.25,1168.75,1168.75,65,588
11/22/2005,14:26,1169.00,1169.00,1168.25,1169.00,1049,1239
11/22/2005,14:27,1169.00,1169.25,1168.75,1169.25,777,266
11/22/2005,14:28,1169.25,1170.00,1169.00,1169.25,2870,1036
11/22/2005,14:29,1169.25,1169.75,1169.25,1169.50,970,253
11/22/2005,14:30,1169.50,1169.50,1169.00,1169.25,647,536
11/22/2005,14:31,1169.50,1169.75,1169.25,1169.25,720,983
11/22/2005,14:32,1169.25,1170.00,1169.25,1169.75,1146,716
11/22/2005,14:33,1169.75,1169.75,1169.50,1169.50,921,779
11/22/2005,14:34,1169.25,1169.50,1169.00,1169.25,232,755
11/22/2005,14:35,1169.25,1169.25,1168.75,1169.00,167,1398
11/22/2005,14:36,1169.00,1169.25,1168.50,1168.75,676,1263
11/22/2005,14:37,1169.00,1169.25,1168.75,1169.25,536,83
11/22/2005,14:38,1169.25,1169.25,1168.75,1168.75,351,638
11/22/2005,14:39,1169.00,1169.00,1168.50,1168.75,957,1252
11/22/2005,14:40,1168.75,1169.00,1168.50,1168.75,900,287
11/22/2005,14:41,1169.00,1169.75,1168.75,1169.75,2963,1397
11/22/2005,14:42,1169.50,1170.00,1169.50,1169.50,1144,600
11/22/2005,14:43,1169.75,1169.75,1169.25,1169.50,737,1434
11/22/2005,14:44,1169.50,1170.00,1169.50,1169.75,932,808
11/22/2005,14:45,1169.75,1170.50,1169.50,1170.50,4048,259
11/22/2005,14:46,1170.50,1170.75,1170.25,1170.25,3075,3815
11/22/2005,14:47,1170.50,1171.00,1170.25,1170.50,3894,2045
11/22/2005,14:48,1170.50,1171.00,1170.25,1170.25,1096,2434
11/22/2005,14:49,1170.25,1170.50,1170.00,1170.25,2128,652
11/22/2005,14:50,1170.25,1170.50,1170.25,1170.25,53,336
11/22/2005,14:51,1170.25,1170.75,1170.25,1170.50,1406,1500
11/22/2005,14:52,1170.50,1170.50,1170.00,1170.25,1309,689
11/22/2005,14:53,1170.25,1170.75,1170.25,1170.50,2147,72
11/22/2005,14:54,1170.25,1171.00,1170.25,1170.75,3543,752
11/22/2005,14:55,1170.75,1170.75,1170.00,1170.00,1049,3593
11/22/2005,14:56,1170.00,1170.25,1169.75,1170.00,1798,4189
11/22/2005,14:57,1169.75,1170.25,1169.75,1169.75,2748,875
11/22/2005,14:58,1169.75,1170.00,1169.50,1169.75,849,3133
11/22/2005,14:59,1169.75,1169.75,1169.25,1169.50,3207,1864
11/22/2005,15:00,1169.50,1169.75,1169.25,1169.50,1569,8729
11/22/2005,15:01,1169.50,1169.50,1168.50,1169.00,5559,4834
11/22/2005,15:02,1168.75,1169.00,1168.50,1169.00,3436,750
11/22/2005,15:03,1168.75,1169.00,1168.75,1168.75,360,4173
11/22/2005,15:04,1168.75,1169.25,1168.75,1169.00,2532,741
11/22/2005,15:05,1169.25,1169.25,1169.00,1169.00,73,448
11/22/2005,15:06,1169.00,1169.25,1168.75,1169.00,93,1275
11/22/2005,15:07,1169.00,1169.25,1168.75,1169.00,1059,528
11/22/2005,15:08,1169.00,1169.25,1169.00,1169.00,318,249
11/22/2005,15:09,1169.00,1169.25,1169.00,1169.25,345,188
11/22/2005,15:10,1169.25,1169.25,1168.75,1168.75,545,1162
11/22/2005,15:11,1169.00,1169.00,1168.50,1168.75,439,2455
11/22/2005,15:12,1169.00,1169.00,1168.75,1169.00,339,181
11/22/2005,15:13,1168.75,1169.00,1168.75,1169.00,110,539
11/22/2005,15:14,1168.75,1169.25,1168.75,1169.25,2040,1125
11/22/2005,15:15,1169.25,1169.50,1168.75,1169.00,2579,4125
11/22/2005,15:16,1169.00,1169.00,1169.00,1169.00,13,0
11/22/2005,15:31,1168.75,1168.75,1168.25,1168.50,82,695
11/22/2005,15:32,1168.50,1168.50,1168.25,1168.25,28,20
11/22/2005,15:33,1168.50,1168.50,1168.50,1168.50,79,0
11/22/2005,15:34,1168.50,1168.50,1168.50,1168.50,11,0
11/22/2005,15:35,1168.50,1168.50,1168.25,1168.25,11,83
11/22/2005,15:36,1168.50,1168.50,1168.50,1168.50,205,0
11/22/2005,15:37,1168.50,1168.50,1168.50,1168.50,23,0
11/22/2005,15:38,1168.25,1168.25,1168.25,1168.25,0,15
11/22/2005,15:39,1168.50,1168.50,1168.25,1168.25,2,116
11/22/2005,15:40,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,15:41,1168.25,1168.25,1168.25,1168.25,0,2
11/22/2005,15:42,1168.50,1168.50,1168.50,1168.50,18,0
11/22/2005,15:43,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,15:44,1168.50,1168.50,1168.50,1168.50,54,0
11/22/2005,15:45,1168.25,1168.50,1168.25,1168.25,6,208
11/22/2005,15:46,1168.25,1168.50,1168.25,1168.25,1,101
11/22/2005,15:47,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,15:48,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,15:49,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,15:50,1168.25,1168.25,1168.25,1168.25,0,14
11/22/2005,15:51,1168.50,1168.50,1168.50,1168.50,8,0
11/22/2005,15:52,1168.50,1168.50,1168.50,1168.50,4,0
11/22/2005,15:55,1168.50,1168.50,1168.50,1168.50,5,0
11/22/2005,15:57,1168.25,1168.50,1168.25,1168.50,3,60
11/22/2005,15:58,1168.50,1168.50,1168.25,1168.50,75,1
11/22/2005,15:59,1168.50,1168.50,1168.50,1168.50,115,0
11/22/2005,16:00,1168.50,1168.50,1168.50,1168.50,4,0
11/22/2005,17:01,1168.75,1168.75,1168.50,1168.50,6,1
11/22/2005,17:02,1168.75,1168.75,1168.50,1168.50,5,9
11/22/2005,17:04,1168.75,1168.75,1168.50,1168.50,1,1
11/22/2005,17:05,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,17:06,1168.75,1168.75,1168.75,1168.75,10,0
11/22/2005,17:11,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,17:12,1168.75,1168.75,1168.75,1168.75,8,0
11/22/2005,17:13,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,17:14,1168.75,1168.75,1168.75,1168.75,105,0
11/22/2005,17:15,1168.75,1168.75,1168.75,1168.75,26,0
11/22/2005,17:16,1168.50,1168.50,1168.50,1168.50,0,3
11/22/2005,17:19,1168.50,1168.50,1168.50,1168.50,0,2
11/22/2005,17:20,1168.75,1168.75,1168.75,1168.75,41,0
11/22/2005,17:25,1168.75,1168.75,1168.75,1168.75,30,0
11/22/2005,17:26,1168.75,1168.75,1168.75,1168.75,7,0
11/22/2005,17:27,1168.75,1168.75,1168.75,1168.75,1,0
11/22/2005,17:29,1168.75,1168.75,1168.75,1168.75,59,0
11/22/2005,17:30,1168.75,1168.75,1168.75,1168.75,7,0
11/22/2005,17:31,1168.75,1168.75,1168.50,1168.50,9,1
11/22/2005,17:32,1168.75,1169.00,1168.50,1169.00,6,4
11/22/2005,17:33,1168.75,1168.75,1168.50,1168.50,0,2
11/22/2005,17:39,1168.50,1168.50,1168.50,1168.50,0,5
11/22/2005,17:40,1168.75,1168.75,1168.50,1168.50,1,2
11/22/2005,17:41,1168.50,1168.50,1168.50,1168.50,0,3
11/22/2005,17:43,1168.50,1168.50,1168.50,1168.50,0,2
11/22/2005,17:44,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,17:45,1168.75,1168.75,1168.75,1168.75,5,0
11/22/2005,17:49,1168.75,1168.75,1168.75,1168.75,1,0
11/22/2005,17:53,1168.50,1168.50,1168.50,1168.50,0,2
11/22/2005,18:02,1168.50,1168.50,1168.50,1168.50,0,245
11/22/2005,18:07,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,18:08,1168.25,1168.25,1168.25,1168.25,0,3
11/22/2005,18:09,1168.25,1168.25,1168.25,1168.25,0,7
11/22/2005,18:13,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,18:20,1168.25,1168.25,1168.25,1168.25,0,10
11/22/2005,18:21,1168.50,1168.50,1168.50,1168.50,8,0
11/22/2005,18:22,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,18:23,1168.25,1168.50,1168.25,1168.50,49,6
11/22/2005,18:24,1168.75,1168.75,1168.50,1168.50,3,2
11/22/2005,18:26,1168.75,1168.75,1168.75,1168.75,1,0
11/22/2005,18:27,1168.50,1168.50,1168.50,1168.50,0,5
11/22/2005,18:29,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,18:39,1168.50,1168.50,1168.50,1168.50,0,3
11/22/2005,18:40,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,18:42,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,18:43,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,18:44,1168.50,1168.50,1168.50,1168.50,0,2
11/22/2005,18:46,1168.75,1168.75,1168.75,1168.75,1,0
11/22/2005,19:01,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,19:03,1168.75,1168.75,1168.75,1168.75,11,0
11/22/2005,19:05,1168.75,1168.75,1168.50,1168.50,1,5
11/22/2005,19:06,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,19:07,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,19:08,1168.50,1168.50,1168.50,1168.50,0,13
11/22/2005,19:09,1168.50,1168.50,1168.50,1168.50,0,2
11/22/2005,19:14,1168.75,1168.75,1168.75,1168.75,1,0
11/22/2005,19:20,1168.75,1168.75,1168.75,1168.75,4,0
11/22/2005,19:21,1168.75,1168.75,1168.75,1168.75,1,0
11/22/2005,19:22,1168.50,1168.50,1168.50,1168.50,0,14
11/22/2005,19:27,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,19:31,1168.75,1168.75,1168.75,1168.75,9,0
11/22/2005,19:33,1168.50,1168.50,1168.50,1168.50,0,10
11/22/2005,19:36,1168.50,1168.75,1168.50,1168.75,10,5
11/22/2005,19:37,1168.75,1168.75,1168.75,1168.75,3,0
11/22/2005,19:38,1168.50,1168.75,1168.50,1168.75,5,50
11/22/2005,19:39,1168.50,1168.50,1168.50,1168.50,0,2
11/22/2005,19:40,1168.50,1168.50,1168.50,1168.50,0,5
11/22/2005,19:45,1168.50,1168.50,1168.50,1168.50,0,2
11/22/2005,19:46,1168.75,1168.75,1168.75,1168.75,4,0
11/22/2005,19:51,1168.50,1168.50,1168.50,1168.50,0,4
11/22/2005,19:56,1168.50,1168.50,1168.50,1168.50,0,2
11/22/2005,19:57,1168.25,1168.25,1168.25,1168.25,0,100
11/22/2005,20:01,1168.25,1168.25,1168.25,1168.25,0,3
11/22/2005,20:03,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,20:07,1168.50,1168.50,1168.50,1168.50,5,0
11/22/2005,20:08,1168.50,1168.50,1168.50,1168.50,6,0
11/22/2005,20:10,1168.50,1168.50,1168.50,1168.50,10,0
11/22/2005,20:11,1168.50,1168.50,1168.50,1168.50,4,0
11/22/2005,20:12,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,20:15,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,20:18,1168.50,1168.50,1168.50,1168.50,36,0
11/22/2005,20:19,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,20:22,1168.50,1168.50,1168.50,1168.50,4,0
11/22/2005,20:28,1168.50,1168.50,1168.50,1168.50,7,0
11/22/2005,20:30,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,20:34,1168.75,1168.75,1168.75,1168.75,37,0
11/22/2005,20:36,1168.75,1168.75,1168.75,1168.75,145,0
11/22/2005,20:37,1168.75,1168.75,1168.75,1168.75,17,0
11/22/2005,20:38,1168.75,1168.75,1168.75,1168.75,1,0
11/22/2005,20:40,1169.00,1169.00,1168.75,1168.75,1,7
11/22/2005,20:41,1168.75,1168.75,1168.75,1168.75,0,2
11/22/2005,20:42,1168.75,1168.75,1168.75,1168.75,0,1
11/22/2005,20:50,1168.75,1168.75,1168.75,1168.75,0,40
11/22/2005,20:51,1168.75,1168.75,1168.75,1168.75,0,15
11/22/2005,20:52,1168.50,1168.50,1168.50,1168.50,0,3
11/22/2005,20:57,1168.50,1168.50,1168.50,1168.50,0,58
11/22/2005,20:58,1168.50,1168.50,1168.50,1168.50,0,29
11/22/2005,20:59,1168.50,1168.50,1168.50,1168.50,0,7
11/22/2005,21:00,1168.50,1168.50,1168.25,1168.25,0,21
11/22/2005,21:01,1168.50,1168.75,1168.50,1168.75,6,0
11/22/2005,21:02,1168.50,1168.50,1168.50,1168.50,0,10
11/22/2005,21:03,1168.50,1168.50,1168.50,1168.50,0,3
11/22/2005,21:06,1168.50,1168.50,1168.25,1168.25,0,11
11/22/2005,21:11,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,21:16,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,21:18,1168.50,1168.50,1168.50,1168.50,26,0
11/22/2005,21:22,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,21:23,1168.50,1168.50,1168.25,1168.25,1,1
11/22/2005,21:27,1168.50,1168.75,1168.50,1168.50,6,1
11/22/2005,21:36,1168.50,1168.50,1168.50,1168.50,0,1
11/22/2005,21:45,1168.50,1168.50,1168.50,1168.50,0,3
11/22/2005,21:47,1168.50,1168.50,1168.50,1168.50,0,3
11/22/2005,21:53,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,21:56,1168.50,1168.50,1168.50,1168.50,5,0
11/22/2005,21:57,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,21:58,1168.25,1168.25,1168.25,1168.25,0,18
11/22/2005,22:06,1168.25,1168.25,1168.25,1168.25,0,2
11/22/2005,22:07,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,22:09,1168.50,1168.50,1168.25,1168.25,4,100
11/22/2005,22:10,1168.25,1168.25,1168.00,1168.25,1,40
11/22/2005,22:14,1168.25,1168.25,1168.25,1168.25,19,0
11/22/2005,22:28,1168.50,1168.50,1168.50,1168.50,5,0
11/22/2005,22:29,1168.25,1168.25,1168.25,1168.25,0,10
11/22/2005,22:33,1168.50,1168.50,1168.50,1168.50,6,0
11/22/2005,22:39,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,22:44,1168.50,1168.50,1168.50,1168.50,105,0
11/22/2005,22:45,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,22:46,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,22:50,1168.25,1168.50,1168.25,1168.50,1,2
11/22/2005,22:54,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,22:59,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,23:02,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,23:05,1168.25,1168.25,1168.25,1168.25,0,2
11/22/2005,23:17,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,23:21,1168.50,1168.50,1168.25,1168.25,1,2
11/22/2005,23:28,1168.25,1168.25,1168.25,1168.25,0,1
11/22/2005,23:31,1168.25,1168.25,1168.25,1168.25,0,15
11/22/2005,23:32,1168.25,1168.25,1168.25,1168.25,0,2
11/22/2005,23:46,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,23:47,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,23:49,1168.50,1168.50,1168.50,1168.50,3,0
11/22/2005,23:50,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,23:53,1168.50,1168.50,1168.50,1168.50,1,0
11/22/2005,23:54,1168.50,1168.50,1168.50,1168.50,2,0
11/22/2005,23:57,1168.50,1168.50,1168.50,1168.50,5,0
11/23/2005,00:00,1168.25,1168.50,1168.25,1168.50,5,1
11/23/2005,00:01,1168.50,1168.50,1168.50,1168.50,1,0
11/23/2005,00:03,1168.50,1168.50,1168.50,1168.50,12,0
11/23/2005,00:04,1168.50,1168.75,1168.50,1168.75,27,0
11/23/2005,00:05,1168.50,1168.50,1168.50,1168.50,0,2
11/23/2005,00:06,1168.50,1168.50,1168.50,1168.50,0,5
11/23/2005,00:07,1168.75,1168.75,1168.25,1168.50,5,5
11/23/2005,00:10,1168.50,1168.50,1168.50,1168.50,2,0
11/23/2005,00:11,1168.50,1168.50,1168.50,1168.50,4,0
11/23/2005,00:15,1168.50,1168.50,1168.50,1168.50,12,0
11/23/2005,00:17,1168.50,1168.50,1168.50,1168.50,11,0
11/23/2005,00:18,1168.50,1168.50,1168.50,1168.50,5,0
11/23/2005,00:20,1168.75,1168.75,1168.75,1168.75,12,0
11/23/2005,00:21,1168.75,1168.75,1168.75,1168.75,12,0
11/23/2005,00:22,1168.75,1168.75,1168.75,1168.75,4,0
11/23/2005,00:25,1168.50,1168.50,1168.50,1168.50,0,13
11/23/2005,00:27,1168.50,1168.50,1168.50,1168.50,0,9
11/23/2005,00:28,1168.75,1168.75,1168.75,1168.75,1,0
11/23/2005,00:29,1168.75,1168.75,1168.75,1168.75,25,0
11/23/2005,00:30,1168.75,1168.75,1168.75,1168.75,4,0
11/23/2005,00:31,1168.75,1168.75,1168.75,1168.75,28,0
11/23/2005,00:34,1168.75,1168.75,1168.75,1168.75,29,0
11/23/2005,00:35,1168.75,1168.75,1168.75,1168.75,10,0
11/23/2005,00:36,1168.75,1168.75,1168.75,1168.75,1,0
11/23/2005,00:37,1168.75,1168.75,1168.75,1168.75,1,0
11/23/2005,00:38,1168.75,1168.75,1168.75,1168.75,1,0
11/23/2005,00:39,1168.50,1168.50,1168.50,1168.50,0,1
11/23/2005,00:41,1168.50,1168.50,1168.50,1168.50,0,2
11/23/2005,00:44,1168.75,1168.75,1168.75,1168.75,20,0
11/23/2005,00:45,1168.75,1168.75,1168.75,1168.75,7,0
11/23/2005,00:46,1168.75,1168.75,1168.75,1168.75,1,0
11/23/2005,00:51,1168.75,1168.75,1168.75,1168.75,4,0
11/23/2005,00:52,1168.50,1168.50,1168.50,1168.50,0,1
11/23/2005,00:56,1168.75,1168.75,1168.75,1168.75,40,0
11/23/2005,00:59,1168.75,1168.75,1168.75,1168.75,18,0
11/23/2005,01:01,1168.75,1168.75,1168.75,1168.75,120,0
11/23/2005,01:02,1168.75,1168.75,1168.75,1168.75,36,0
11/23/2005,01:03,1168.75,1168.75,1168.75,1168.75,15,0
11/23/2005,01:04,1168.75,1168.75,1168.75,1168.75,3,0
11/23/2005,01:06,1168.75,1168.75,1168.75,1168.75,5,0
11/23/2005,01:08,1168.75,1168.75,1168.75,1168.75,5,0
11/23/2005,01:10,1169.00,1169.00,1168.75,1168.75,133,80
11/23/2005,01:12,1168.75,1168.75,1168.75,1168.75,0,15
11/23/2005,01:13,1168.75,1169.00,1168.75,1169.00,66,10
11/23/2005,01:15,1168.75,1168.75,1168.75,1168.75,0,107
11/23/2005,01:16,1168.75,1168.75,1168.75,1168.75,0,18
11/23/2005,01:17,1168.75,1168.75,1168.75,1168.75,0,4
11/23/2005,01:18,1168.75,1168.75,1168.75,1168.75,0,4
11/23/2005,01:19,1168.75,1168.75,1168.50,1168.50,0,49
11/23/2005,01:20,1168.75,1168.75,1168.75,1168.75,82,0
11/23/2005,01:21,1168.75,1168.75,1168.75,1168.75,7,0
11/23/2005,01:22,1168.75,1169.00,1168.75,1168.75,77,18
11/23/2005,01:26,1169.00,1169.00,1169.00,1169.00,1,0
11/23/2005,01:27,1169.00,1169.00,1169.00,1169.00,1,0
11/23/2005,01:28,1169.00,1169.25,1169.00,1169.00,168,2
11/23/2005,01:29,1169.00,1169.25,1169.00,1169.00,1,33
11/23/2005,01:30,1169.00,1169.00,1169.00,1169.00,0,1
11/23/2005,01:31,1169.00,1169.00,1169.00,1169.00,0,18
11/23/2005,01:32,1169.00,1169.00,1169.00,1169.00,0,9
11/23/2005,01:33,1169.00,1169.00,1169.00,1169.00,0,14
11/23/2005,01:34,1169.00,1169.00,1168.75,1168.75,0,60
11/23/2005,01:35,1168.75,1168.75,1168.75,1168.75,0,30
11/23/2005,01:36,1168.75,1168.75,1168.75,1168.75,0,5
11/23/2005,01:38,1169.00,1169.00,1169.00,1169.00,55,0
11/23/2005,01:41,1169.00,1169.00,1169.00,1169.00,12,0
11/23/2005,01:42,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,01:43,1169.25,1169.25,1169.25,1169.25,50,0
11/23/2005,01:44,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,01:45,1169.25,1169.25,1169.25,1169.25,66,0
11/23/2005,01:47,1169.25,1169.25,1169.25,1169.25,116,0
11/23/2005,01:48,1169.25,1169.50,1169.25,1169.25,46,4
11/23/2005,01:49,1169.25,1169.25,1169.25,1169.25,0,57
11/23/2005,01:50,1169.25,1169.50,1169.00,1169.25,1,6
11/23/2005,01:51,1169.25,1169.25,1169.25,1169.25,0,33
11/23/2005,01:52,1169.25,1169.25,1169.25,1169.25,0,5
11/23/2005,01:53,1169.25,1169.25,1169.25,1169.25,0,24
11/23/2005,01:54,1169.25,1169.25,1169.25,1169.25,0,6
11/23/2005,01:55,1169.25,1169.25,1169.25,1169.25,0,11
11/23/2005,01:56,1169.25,1169.25,1169.25,1169.25,0,4
11/23/2005,01:57,1169.25,1169.25,1169.25,1169.25,0,9
11/23/2005,01:58,1169.25,1169.25,1169.00,1169.25,16,23
11/23/2005,01:59,1169.50,1169.50,1169.25,1169.25,5,5
11/23/2005,02:00,1169.50,1169.50,1169.25,1169.25,1,2
11/23/2005,02:01,1169.25,1169.50,1169.25,1169.50,276,7
11/23/2005,02:02,1169.75,1169.75,1169.75,1169.75,73,0
11/23/2005,02:03,1169.50,1169.75,1169.50,1169.50,50,98
11/23/2005,02:04,1169.50,1169.50,1169.25,1169.50,164,60
11/23/2005,02:05,1169.50,1169.50,1169.50,1169.50,114,0
11/23/2005,02:06,1169.25,1169.25,1169.25,1169.25,0,176
11/23/2005,02:07,1169.25,1169.25,1169.25,1169.25,0,107
11/23/2005,02:08,1169.25,1169.25,1169.25,1169.25,0,14
11/23/2005,02:09,1169.00,1169.25,1169.00,1169.25,6,22
11/23/2005,02:10,1169.25,1169.50,1169.00,1169.25,45,77
11/23/2005,02:11,1169.25,1169.25,1169.25,1169.25,0,55
11/23/2005,02:12,1169.50,1169.50,1169.50,1169.50,4,0
11/23/2005,02:13,1169.25,1169.50,1169.25,1169.25,4,74
11/23/2005,02:14,1169.25,1169.25,1169.25,1169.25,0,18
11/23/2005,02:15,1169.50,1169.50,1169.00,1169.00,5,124
11/23/2005,02:16,1169.25,1169.50,1169.00,1169.50,29,1
11/23/2005,02:17,1169.25,1169.50,1169.25,1169.25,139,13
11/23/2005,02:18,1169.25,1169.25,1169.00,1169.25,1,91
11/23/2005,02:19,1169.25,1169.25,1169.25,1169.25,137,0
11/23/2005,02:20,1169.00,1169.25,1169.00,1169.25,7,50
11/23/2005,02:21,1169.25,1169.50,1169.25,1169.25,122,17
11/23/2005,02:22,1169.25,1169.25,1169.25,1169.25,0,135
11/23/2005,02:23,1169.25,1169.25,1169.00,1169.00,0,5
11/23/2005,02:24,1169.25,1169.50,1169.25,1169.50,54,0
11/23/2005,02:25,1169.50,1169.50,1169.25,1169.25,4,25
11/23/2005,02:26,1169.25,1169.25,1169.25,1169.25,0,61
11/23/2005,02:27,1169.25,1169.25,1169.25,1169.25,0,138
11/23/2005,02:28,1169.25,1169.25,1169.00,1169.00,0,109
11/23/2005,02:29,1169.25,1169.25,1169.00,1169.00,21,5
11/23/2005,02:30,1169.00,1169.50,1169.00,1169.50,142,56
11/23/2005,02:31,1169.25,1169.50,1169.25,1169.25,2,41
11/23/2005,02:32,1169.00,1169.25,1168.75,1168.75,1,106
11/23/2005,02:33,1168.75,1168.75,1168.50,1168.50,1,123
11/23/2005,02:34,1168.75,1168.75,1168.50,1168.50,5,2
11/23/2005,02:35,1168.50,1168.50,1168.50,1168.50,0,62
11/23/2005,02:36,1168.25,1168.50,1168.25,1168.50,74,2
11/23/2005,02:37,1168.50,1168.50,1168.50,1168.50,37,0
11/23/2005,02:38,1168.75,1168.75,1168.75,1168.75,108,0
11/23/2005,02:39,1168.50,1168.50,1168.50,1168.50,0,10
11/23/2005,02:40,1168.75,1169.00,1168.75,1169.00,227,0
11/23/2005,02:41,1169.00,1169.00,1169.00,1169.00,4,0
11/23/2005,02:42,1169.00,1169.00,1169.00,1169.00,4,0
11/23/2005,02:43,1169.00,1169.00,1168.75,1168.75,1,63
11/23/2005,02:45,1168.75,1168.75,1168.75,1168.75,0,70
11/23/2005,02:46,1168.75,1169.00,1168.75,1168.75,1,41
11/23/2005,02:47,1169.00,1169.00,1169.00,1169.00,7,0
11/23/2005,02:48,1169.00,1169.00,1169.00,1169.00,2,0
11/23/2005,02:49,1169.00,1169.00,1169.00,1169.00,4,0
11/23/2005,02:50,1168.75,1168.75,1168.75,1168.75,0,10
11/23/2005,02:51,1168.75,1168.75,1168.75,1168.75,0,71
11/23/2005,02:52,1168.75,1168.75,1168.75,1168.75,0,15
11/23/2005,02:53,1168.75,1168.75,1168.75,1168.75,0,1
11/23/2005,02:54,1168.75,1168.75,1168.75,1168.75,0,23
11/23/2005,02:56,1168.50,1168.75,1168.50,1168.75,25,2
11/23/2005,02:57,1168.75,1169.00,1168.50,1168.75,89,37
11/23/2005,02:58,1168.75,1168.75,1168.75,1168.75,0,52
11/23/2005,02:59,1169.00,1169.25,1169.00,1169.00,75,2
11/23/2005,03:00,1169.25,1169.25,1169.00,1169.00,2,29
11/23/2005,03:01,1169.00,1169.25,1169.00,1169.25,3,60
11/23/2005,03:02,1169.25,1169.25,1169.00,1169.00,4,73
11/23/2005,03:03,1169.00,1169.25,1169.00,1169.25,7,2
11/23/2005,03:04,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,03:05,1169.25,1169.25,1169.00,1169.00,5,13
11/23/2005,03:06,1169.00,1169.00,1169.00,1169.00,0,5
11/23/2005,03:08,1169.00,1169.00,1169.00,1169.00,0,10
11/23/2005,03:09,1169.00,1169.00,1168.75,1168.75,0,27
11/23/2005,03:10,1168.75,1168.75,1168.75,1168.75,0,13
11/23/2005,03:14,1169.00,1169.00,1169.00,1169.00,24,0
11/23/2005,03:16,1169.00,1169.00,1169.00,1169.00,16,0
11/23/2005,03:17,1169.00,1169.25,1169.00,1169.25,45,0
11/23/2005,03:18,1169.00,1169.25,1169.00,1169.25,50,5
11/23/2005,03:19,1169.00,1169.25,1169.00,1169.25,20,1
11/23/2005,03:20,1169.25,1169.50,1169.25,1169.50,2,0
11/23/2005,03:21,1169.25,1169.25,1169.25,1169.25,0,16
11/23/2005,03:22,1169.25,1169.50,1169.25,1169.50,1,14
11/23/2005,03:23,1169.25,1169.25,1169.25,1169.25,0,19
11/23/2005,03:24,1169.25,1169.25,1169.25,1169.25,0,34
11/23/2005,03:25,1169.00,1169.25,1169.00,1169.25,66,1
11/23/2005,03:26,1169.25,1169.25,1169.25,1169.25,10,0
11/23/2005,03:27,1169.25,1169.25,1169.25,1169.25,11,0
11/23/2005,03:28,1169.25,1169.25,1169.25,1169.25,12,0
11/23/2005,03:30,1169.25,1169.25,1169.25,1169.25,4,0
11/23/2005,03:31,1169.25,1169.50,1169.25,1169.25,14,35
11/23/2005,03:32,1169.25,1169.25,1169.25,1169.25,0,34
11/23/2005,03:33,1169.00,1169.00,1169.00,1169.00,0,1
11/23/2005,03:36,1169.00,1169.00,1169.00,1169.00,0,50
11/23/2005,03:37,1169.00,1169.00,1169.00,1169.00,0,63
11/23/2005,03:38,1169.00,1169.00,1169.00,1169.00,0,51
11/23/2005,03:39,1169.00,1169.25,1169.00,1169.25,1,1
11/23/2005,03:40,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,03:41,1169.00,1169.00,1169.00,1169.00,0,3
11/23/2005,03:43,1169.00,1169.00,1168.75,1168.75,0,29
11/23/2005,03:44,1168.75,1168.75,1168.75,1168.75,0,2
11/23/2005,03:45,1168.75,1169.00,1168.75,1168.75,5,2
11/23/2005,03:46,1169.00,1169.00,1168.75,1168.75,2,1
11/23/2005,03:50,1169.00,1169.00,1168.75,1169.00,23,1
11/23/2005,03:51,1169.00,1169.00,1169.00,1169.00,1,0
11/23/2005,03:52,1169.00,1169.25,1169.00,1169.25,282,0
11/23/2005,03:53,1169.25,1169.25,1169.25,1169.25,10,0
11/23/2005,03:54,1169.00,1169.00,1169.00,1169.00,0,2
11/23/2005,03:55,1169.00,1169.25,1169.00,1169.25,2,3
11/23/2005,03:56,1169.25,1169.25,1169.25,1169.25,31,0
11/23/2005,03:57,1169.50,1169.50,1169.50,1169.50,1,0
11/23/2005,04:01,1169.25,1169.25,1169.25,1169.25,0,40
11/23/2005,04:02,1169.25,1169.25,1169.00,1169.25,2,16
11/23/2005,04:03,1169.00,1169.25,1169.00,1169.25,15,1
11/23/2005,04:06,1169.00,1169.00,1169.00,1169.00,0,7
11/23/2005,04:07,1169.00,1169.25,1169.00,1169.00,1,28
11/23/2005,04:08,1169.00,1169.00,1168.75,1169.00,7,2
11/23/2005,04:09,1169.00,1169.00,1169.00,1169.00,1,0
11/23/2005,04:10,1169.00,1169.25,1169.00,1169.25,76,0
11/23/2005,04:11,1169.25,1169.25,1169.25,1169.25,3,0
11/23/2005,04:12,1169.25,1169.25,1169.25,1169.25,6,0
11/23/2005,04:13,1169.25,1169.25,1169.25,1169.25,12,0
11/23/2005,04:14,1169.25,1169.25,1169.25,1169.25,92,0
11/23/2005,04:15,1169.25,1169.25,1169.25,1169.25,7,0
11/23/2005,04:16,1169.25,1169.50,1169.25,1169.50,21,0
11/23/2005,04:17,1169.25,1169.25,1169.25,1169.25,0,83
11/23/2005,04:18,1169.25,1169.25,1169.00,1169.00,0,2
11/23/2005,04:19,1169.00,1169.00,1169.00,1169.00,0,13
11/23/2005,04:20,1169.25,1169.25,1169.25,1169.25,221,0
11/23/2005,04:21,1169.25,1169.25,1169.25,1169.25,6,0
11/23/2005,04:22,1169.25,1169.25,1169.25,1169.25,30,0
11/23/2005,04:24,1169.25,1169.50,1169.25,1169.25,32,27
11/23/2005,04:25,1169.25,1169.50,1169.25,1169.25,1,37
11/23/2005,04:28,1169.25,1169.25,1169.25,1169.25,0,2
11/23/2005,04:29,1169.25,1169.25,1169.25,1169.25,0,5
11/23/2005,04:31,1169.25,1169.25,1169.25,1169.25,0,35
11/23/2005,04:32,1169.25,1169.50,1169.25,1169.50,1,22
11/23/2005,04:33,1169.25,1169.25,1169.25,1169.25,0,47
11/23/2005,04:34,1169.25,1169.25,1169.25,1169.25,0,48
11/23/2005,04:35,1169.25,1169.25,1169.00,1169.00,0,8
11/23/2005,04:36,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,04:38,1169.25,1169.50,1169.25,1169.50,44,0
11/23/2005,04:40,1169.25,1169.25,1169.25,1169.25,0,18
11/23/2005,04:41,1169.25,1169.25,1169.25,1169.25,0,30
11/23/2005,04:42,1169.25,1169.25,1169.25,1169.25,0,6
11/23/2005,04:44,1169.25,1169.25,1169.00,1169.00,0,8
11/23/2005,04:48,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,04:50,1169.00,1169.00,1169.00,1169.00,0,2
11/23/2005,04:51,1169.25,1169.25,1169.25,1169.25,21,0
11/23/2005,04:52,1169.25,1169.25,1169.25,1169.25,3,0
11/23/2005,04:55,1169.25,1169.25,1169.00,1169.00,12,199
11/23/2005,04:56,1169.00,1169.00,1169.00,1169.00,0,14
11/23/2005,04:57,1169.00,1169.00,1169.00,1169.00,0,13
11/23/2005,04:58,1169.00,1169.00,1169.00,1169.00,0,4
11/23/2005,04:59,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,05:00,1169.25,1169.50,1169.25,1169.25,42,20
11/23/2005,05:01,1169.25,1169.50,1169.25,1169.25,1,56
11/23/2005,05:02,1169.25,1169.25,1169.25,1169.25,0,26
11/23/2005,05:03,1169.25,1169.25,1169.25,1169.25,0,8
11/23/2005,05:05,1169.25,1169.50,1169.25,1169.50,1,59
11/23/2005,05:06,1169.25,1169.25,1169.25,1169.25,0,2
11/23/2005,05:07,1169.25,1169.25,1169.25,1169.25,0,1
11/23/2005,05:08,1169.25,1169.50,1169.25,1169.25,1,2
11/23/2005,05:09,1169.25,1169.25,1169.25,1169.25,0,41
11/23/2005,05:10,1169.50,1169.50,1169.00,1169.25,31,10
11/23/2005,05:11,1169.25,1169.25,1169.25,1169.25,12,0
11/23/2005,05:12,1169.25,1169.50,1169.25,1169.50,18,0
11/23/2005,05:13,1169.25,1169.50,1169.25,1169.25,1,9
11/23/2005,05:14,1169.25,1169.50,1169.25,1169.50,3,8
11/23/2005,05:15,1169.50,1169.50,1169.25,1169.25,1,6
11/23/2005,05:16,1169.25,1169.25,1169.25,1169.25,0,48
11/23/2005,05:17,1169.25,1169.50,1169.25,1169.25,1,25
11/23/2005,05:19,1169.25,1169.25,1169.00,1169.00,0,85
11/23/2005,05:20,1169.00,1169.00,1169.00,1169.00,0,1
11/23/2005,05:21,1168.75,1169.00,1168.75,1169.00,5,6
11/23/2005,05:22,1169.00,1169.00,1169.00,1169.00,1,0
11/23/2005,05:23,1169.00,1169.00,1169.00,1169.00,12,0
11/23/2005,05:25,1168.75,1169.00,1168.75,1169.00,1,6
11/23/2005,05:26,1169.00,1169.00,1169.00,1169.00,53,0
11/23/2005,05:27,1169.00,1169.00,1169.00,1169.00,3,0
11/23/2005,05:29,1169.00,1169.00,1169.00,1169.00,12,0
11/23/2005,05:30,1169.00,1169.00,1168.75,1168.75,1,50
11/23/2005,05:31,1169.00,1169.00,1169.00,1169.00,46,0
11/23/2005,05:32,1169.00,1169.00,1169.00,1169.00,18,0
11/23/2005,05:33,1169.00,1169.00,1169.00,1169.00,6,0
11/23/2005,05:34,1169.00,1169.00,1169.00,1169.00,3,0
11/23/2005,05:35,1169.00,1169.00,1169.00,1169.00,1,0
11/23/2005,05:36,1169.00,1169.00,1169.00,1169.00,2,0
11/23/2005,05:37,1168.75,1168.75,1168.75,1168.75,0,1
11/23/2005,05:38,1168.75,1169.00,1168.75,1169.00,1,2
11/23/2005,05:39,1169.00,1169.00,1169.00,1169.00,1,0
11/23/2005,05:40,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,05:41,1169.25,1169.25,1169.00,1169.00,4,3
11/23/2005,05:42,1169.00,1169.00,1169.00,1169.00,0,76
11/23/2005,05:43,1169.00,1169.00,1169.00,1169.00,0,6
11/23/2005,05:44,1169.25,1169.25,1169.25,1169.25,7,0
11/23/2005,05:45,1169.25,1169.25,1169.25,1169.25,3,0
11/23/2005,05:47,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,05:49,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,05:51,1169.00,1169.00,1169.00,1169.00,0,43
11/23/2005,05:52,1169.00,1169.00,1169.00,1169.00,0,1
11/23/2005,05:53,1169.25,1169.25,1169.00,1169.00,2,1
11/23/2005,05:55,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,05:57,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,05:58,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,05:59,1169.25,1169.25,1169.25,1169.25,76,0
11/23/2005,06:00,1169.25,1169.25,1169.00,1169.25,27,1
11/23/2005,06:01,1169.25,1169.25,1169.25,1169.25,27,0
11/23/2005,06:02,1169.25,1169.25,1169.25,1169.25,10,0
11/23/2005,06:04,1169.00,1169.25,1169.00,1169.00,2,3
11/23/2005,06:05,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,06:06,1169.25,1169.25,1169.25,1169.25,23,0
11/23/2005,06:07,1169.25,1169.25,1169.25,1169.25,6,0
11/23/2005,06:08,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,06:09,1169.25,1169.25,1169.25,1169.25,108,0
11/23/2005,06:10,1169.25,1169.25,1169.25,1169.25,19,0
11/23/2005,06:11,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,06:13,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,06:14,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,06:15,1169.25,1169.25,1169.25,1169.25,112,0
11/23/2005,06:16,1169.25,1169.50,1169.25,1169.50,10,0
11/23/2005,06:17,1169.50,1169.50,1169.50,1169.50,202,0
11/23/2005,06:18,1169.50,1169.50,1169.50,1169.50,10,0
11/23/2005,06:19,1169.50,1169.50,1169.50,1169.50,21,0
11/23/2005,06:20,1169.50,1169.50,1169.50,1169.50,5,0
11/23/2005,06:22,1169.25,1169.25,1169.25,1169.25,0,134
11/23/2005,06:23,1169.25,1169.25,1169.25,1169.25,0,2
11/23/2005,06:24,1169.25,1169.25,1169.25,1169.25,0,32
11/23/2005,06:25,1169.25,1169.25,1169.25,1169.25,0,1
11/23/2005,06:27,1169.25,1169.25,1169.25,1169.25,0,2
11/23/2005,06:29,1169.00,1169.00,1169.00,1169.00,0,2
11/23/2005,06:30,1169.25,1169.25,1169.00,1169.00,1,2
11/23/2005,06:31,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,06:32,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,06:33,1169.25,1169.25,1169.00,1169.25,2,50
11/23/2005,06:34,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,06:35,1169.00,1169.25,1169.00,1169.25,2,1
11/23/2005,06:37,1169.25,1169.25,1169.25,1169.25,11,0
11/23/2005,06:38,1169.00,1169.25,1169.00,1169.25,52,1
11/23/2005,06:39,1169.25,1169.25,1169.25,1169.25,2,0
11/23/2005,06:40,1169.25,1169.25,1169.25,1169.25,3,0
11/23/2005,06:42,1169.25,1169.50,1169.25,1169.50,162,0
11/23/2005,06:44,1169.50,1169.50,1169.50,1169.50,263,0
11/23/2005,06:45,1169.50,1169.50,1169.50,1169.50,31,0
11/23/2005,06:46,1169.75,1169.75,1169.50,1169.50,3,26
11/23/2005,06:47,1169.25,1169.50,1169.25,1169.50,33,1
11/23/2005,06:48,1169.75,1169.75,1169.50,1169.50,6,5
11/23/2005,06:49,1169.50,1169.50,1169.50,1169.50,0,5
11/23/2005,06:50,1169.50,1169.75,1169.50,1169.75,3,5
11/23/2005,06:51,1169.75,1170.00,1169.75,1169.75,173,12
11/23/2005,06:52,1169.75,1169.75,1169.50,1169.75,42,2
11/23/2005,06:53,1169.75,1169.75,1169.75,1169.75,112,0
11/23/2005,06:54,1169.75,1170.00,1169.75,1170.00,20,12
11/23/2005,06:55,1169.75,1169.75,1169.75,1169.75,0,44
11/23/2005,06:56,1169.75,1169.75,1169.75,1169.75,0,164
11/23/2005,06:57,1169.75,1169.75,1169.75,1169.75,0,57
11/23/2005,06:58,1169.75,1170.00,1169.75,1170.00,13,9
11/23/2005,06:59,1169.75,1169.75,1169.75,1169.75,0,77
11/23/2005,07:00,1169.75,1169.75,1169.75,1169.75,0,7
11/23/2005,07:01,1169.75,1169.75,1169.75,1169.75,0,10
11/23/2005,07:02,1169.75,1169.75,1169.75,1169.75,0,153
11/23/2005,07:03,1169.50,1169.50,1169.50,1169.50,0,107
11/23/2005,07:04,1169.50,1169.50,1169.50,1169.50,0,154
11/23/2005,07:05,1169.50,1169.50,1169.50,1169.50,0,68
11/23/2005,07:06,1169.25,1169.50,1169.25,1169.50,5,2
11/23/2005,07:07,1169.25,1169.50,1169.25,1169.50,52,1
11/23/2005,07:08,1169.25,1169.25,1169.25,1169.25,0,255
11/23/2005,07:09,1169.25,1169.25,1169.00,1169.00,0,157
11/23/2005,07:10,1169.25,1169.25,1169.00,1169.25,13,1
11/23/2005,07:11,1169.00,1169.50,1169.00,1169.50,151,1
11/23/2005,07:12,1169.25,1169.50,1169.25,1169.50,3,20
11/23/2005,07:13,1169.50,1169.50,1169.50,1169.50,1,0
11/23/2005,07:14,1169.50,1169.50,1169.50,1169.50,10,0
11/23/2005,07:15,1169.50,1169.50,1169.50,1169.50,2,0
11/23/2005,07:17,1169.50,1169.50,1169.50,1169.50,1,0
11/23/2005,07:18,1169.50,1169.50,1169.50,1169.50,247,0
11/23/2005,07:19,1169.50,1169.50,1169.50,1169.50,2,0
11/23/2005,07:20,1169.75,1169.75,1169.50,1169.50,18,15
11/23/2005,07:21,1169.50,1169.75,1169.50,1169.75,9,4
11/23/2005,07:22,1169.75,1169.75,1169.75,1169.75,513,0
11/23/2005,07:23,1169.75,1169.75,1169.50,1169.50,11,33
11/23/2005,07:24,1169.50,1170.00,1169.50,1170.00,93,2
11/23/2005,07:25,1169.75,1169.75,1169.75,1169.75,0,6
11/23/2005,07:26,1169.50,1169.50,1169.50,1169.50,0,2
11/23/2005,07:27,1169.75,1169.75,1169.75,1169.75,1,0
11/23/2005,07:28,1169.50,1169.75,1169.25,1169.25,2,186
11/23/2005,07:29,1169.50,1169.50,1169.50,1169.50,1,0
11/23/2005,07:30,1169.50,1169.50,1169.25,1169.50,4,13
11/23/2005,07:31,1169.25,1169.25,1168.75,1168.75,33,629
11/23/2005,07:32,1169.00,1169.25,1169.00,1169.00,234,12
11/23/2005,07:33,1169.00,1169.25,1169.00,1169.25,6,1
11/23/2005,07:34,1169.25,1169.25,1169.00,1169.25,143,1
11/23/2005,07:35,1169.25,1169.25,1169.00,1169.00,1,7
11/23/2005,07:36,1169.25,1169.25,1169.00,1169.25,28,5
11/23/2005,07:37,1169.25,1169.25,1169.25,1169.25,79,0
11/23/2005,07:38,1169.25,1169.50,1169.25,1169.50,3,3
11/23/2005,07:39,1169.50,1169.50,1169.25,1169.25,2,1
11/23/2005,07:40,1169.25,1169.25,1169.25,1169.25,0,77
11/23/2005,07:41,1169.25,1169.25,1169.25,1169.25,0,36
11/23/2005,07:42,1169.25,1169.25,1169.00,1169.25,2,22
11/23/2005,07:43,1169.25,1169.25,1169.25,1169.25,5,0
11/23/2005,07:44,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,07:45,1169.25,1169.25,1169.25,1169.25,1,0
11/23/2005,07:46,1169.25,1169.25,1169.25,1169.25,7,0
11/23/2005,07:47,1169.25,1169.25,1169.00,1169.25,22,204
11/23/2005,07:48,1169.00,1169.25,1168.75,1168.75,8,38
11/23/2005,07:49,1169.00,1169.00,1168.75,1168.75,8,10
11/23/2005,07:50,1169.00,1169.00,1169.00,1169.00,126,0
11/23/2005,07:51,1169.25,1169.25,1169.00,1169.25,5,7
11/23/2005,07:52,1169.25,1169.25,1168.75,1168.75,1,171
11/23/2005,07:53,1169.00,1169.00,1169.00,1169.00,2,0
11/23/2005,07:54,1169.00,1169.00,1168.75,1169.00,6,40
11/23/2005,07:55,1169.00,1169.00,1168.50,1168.75,18,102
11/23/2005,07:56,1168.50,1168.75,1168.50,1168.50,65,36
11/23/2005,07:57,1168.75,1168.75,1168.50,1168.50,83,27
11/23/2005,07:58,1168.50,1168.50,1168.50,1168.50,0,26
11/23/2005,07:59,1168.75,1168.75,1168.50,1168.50,8,2
11/23/2005,08:00,1168.50,1168.75,1168.50,1168.50,7,41
11/23/2005,08:01,1168.50,1168.75,1168.50,1168.75,76,3
11/23/2005,08:02,1168.75,1168.75,1168.50,1168.50,1,3
11/23/2005,08:03,1168.75,1168.75,1168.50,1168.50,2,10
11/23/2005,08:04,1168.50,1168.75,1168.50,1168.50,8,61
11/23/2005,08:05,1168.50,1168.50,1168.50,1168.50,0,37
11/23/2005,08:06,1168.50,1168.75,1168.50,1168.75,1,4
11/23/2005,08:07,1168.50,1168.75,1168.50,1168.75,1,64
11/23/2005,08:08,1168.75,1168.75,1168.25,1168.25,115,118
11/23/2005,08:09,1168.50,1168.75,1168.50,1168.75,12,63
11/23/2005,08:10,1168.50,1168.50,1168.50,1168.50,0,27
11/23/2005,08:11,1168.50,1168.75,1168.50,1168.50,1,130
11/23/2005,08:12,1168.50,1168.75,1168.50,1168.75,51,2
11/23/2005,08:13,1168.50,1169.00,1168.50,1168.75,119,20
11/23/2005,08:14,1168.75,1169.00,1168.50,1168.50,2,298
11/23/2005,08:15,1168.50,1168.50,1168.25,1168.50,8,5
11/23/2005,08:16,1168.50,1168.50,1168.25,1168.25,213,730
11/23/2005,08:17,1168.50,1168.50,1168.25,1168.25,10,1
11/23/2005,08:18,1168.50,1168.50,1168.25,1168.25,3,2
11/23/2005,08:19,1168.25,1168.50,1168.25,1168.50,29,3
11/23/2005,08:20,1168.50,1168.50,1168.25,1168.25,3,72
11/23/2005,08:21,1168.25,1168.50,1168.25,1168.25,1,123
11/23/2005,08:22,1168.25,1168.50,1168.25,1168.25,1,27
11/23/2005,08:23,1168.50,1168.50,1168.25,1168.25,9,30
11/23/2005,08:24,1168.25,1168.50,1168.25,1168.50,4,4
11/23/2005,08:25,1168.50,1168.75,1168.25,1168.50,219,123
11/23/2005,08:26,1168.25,1168.50,1168.25,1168.50,22,226
11/23/2005,08:27,1168.50,1168.50,1168.00,1168.25,319,44
11/23/2005,08:28,1168.25,1168.25,1168.00,1168.25,330,55
11/23/2005,08:29,1168.25,1168.25,1168.00,1168.00,20,106
11/23/2005,08:30,1168.25,1168.25,1167.75,1168.00,277,767
11/23/2005,08:31,1168.25,1168.50,1168.00,1168.25,1186,914
11/23/2005,08:32,1168.25,1168.50,1168.00,1168.50,630,231
11/23/2005,08:33,1168.50,1168.75,1168.25,1168.50,374,365
11/23/2005,08:34,1168.50,1168.75,1168.25,1168.75,1379,223
11/23/2005,08:35,1168.75,1169.00,1168.50,1168.50,1652,605
11/23/2005,08:36,1168.50,1169.25,1168.50,1169.25,1558,1125
11/23/2005,08:37,1169.00,1169.50,1169.00,1169.25,1997,1290
11/23/2005,08:38,1169.25,1169.25,1168.75,1169.25,1148,696
11/23/2005,08:39,1169.50,1169.50,1169.00,1169.25,664,513
11/23/2005,08:40,1169.25,1169.75,1169.25,1169.25,662,426
11/23/2005,08:41,1169.50,1169.75,1169.25,1169.50,835,1004
11/23/2005,08:42,1169.50,1170.00,1169.50,1170.00,1054,387
11/23/2005,08:43,1169.75,1170.00,1169.50,1169.50,241,665
11/23/2005,08:44,1169.50,1170.00,1169.50,1169.75,638,555
11/23/2005,08:45,1170.00,1170.00,1169.50,1169.75,562,434
11/23/2005,08:46,1169.75,1170.50,1169.75,1169.75,3335,1175
11/23/2005,08:47,1170.00,1170.25,1169.25,1169.50,1564,1833
11/23/2005,08:48,1169.75,1170.00,1169.50,1169.75,860,250
11/23/2005,08:49,1169.75,1170.00,1169.50,1169.75,121,450
11/23/2005,08:50,1169.75,1170.25,1169.50,1169.75,1127,221
11/23/2005,08:51,1170.00,1170.50,1169.75,1170.50,1402,59
11/23/2005,08:52,1170.25,1170.50,1169.75,1170.00,601,1241
11/23/2005,08:53,1170.00,1170.25,1169.50,1169.75,389,1524
11/23/2005,08:54,1169.75,1170.25,1169.50,1170.00,2048,885
11/23/2005,08:55,1170.25,1170.50,1170.00,1170.25,1275,872
11/23/2005,08:56,1170.25,1170.50,1170.00,1170.25,1255,629
11/23/2005,08:57,1170.00,1170.25,1169.75,1169.75,326,1871
11/23/2005,08:58,1170.00,1170.00,1169.50,1170.00,1056,366
11/23/2005,08:59,1170.25,1170.50,1169.75,1170.25,1067,1150
11/23/2005,09:00,1170.25,1170.75,1170.25,1170.50,1961,633
11/23/2005,09:01,1170.25,1170.50,1170.25,1170.25,820,765
11/23/2005,09:02,1170.25,1170.50,1170.00,1170.00,100,1216
11/23/2005,09:03,1170.00,1170.50,1170.00,1170.00,756,369
11/23/2005,09:04,1170.00,1170.25,1170.00,1170.00,220,38
11/23/2005,09:05,1170.25,1170.50,1170.00,1170.25,746,928
11/23/2005,09:06,1170.50,1170.50,1169.75,1169.75,276,2676
11/23/2005,09:07,1170.00,1170.75,1170.00,1170.50,2305,402
11/23/2005,09:08,1170.50,1170.75,1170.25,1170.50,1246,177
11/23/2005,09:09,1170.75,1171.00,1170.50,1170.50,2615,1087
11/23/2005,09:10,1170.50,1170.75,1170.25,1170.25,103,1757
11/23/2005,09:11,1170.25,1170.25,1169.75,1170.25,1535,1636
11/23/2005,09:12,1170.00,1170.50,1170.00,1170.50,436,66
11/23/2005,09:13,1170.50,1170.50,1170.00,1170.00,396,471
11/23/2005,09:14,1170.25,1170.25,1169.75,1169.75,374,2159
11/23/2005,09:15,1169.75,1170.25,1169.50,1170.25,3337,1597
11/23/2005,09:16,1170.25,1170.75,1170.25,1170.50,1821,514
11/23/2005,09:17,1170.50,1171.00,1170.50,1170.75,898,422
11/23/2005,09:18,1170.75,1171.25,1170.50,1171.00,3319,1067
11/23/2005,09:19,1171.00,1171.25,1170.75,1171.00,1518,1582
11/23/2005,09:20,1170.75,1171.00,1170.25,1170.50,793,1509
11/23/2005,09:21,1170.50,1170.75,1170.25,1170.50,750,1016
11/23/2005,09:22,1170.50,1170.50,1169.75,1169.75,117,1770
11/23/2005,09:23,1169.75,1170.25,1169.75,1170.00,2087,1422
11/23/2005,09:24,1170.00,1170.25,1170.00,1170.25,25,1448
11/23/2005,09:25,1170.00,1170.75,1170.00,1170.75,4058,45
11/23/2005,09:26,1170.75,1171.25,1170.50,1171.00,1557,1999
11/23/2005,09:27,1171.00,1171.00,1170.50,1170.75,565,1945
11/23/2005,09:28,1170.75,1170.75,1170.25,1170.50,429,817
11/23/2005,09:29,1170.50,1170.75,1170.50,1170.50,71,319
11/23/2005,09:30,1170.75,1170.75,1170.50,1170.75,241,394
11/23/2005,09:31,1170.75,1171.50,1170.50,1171.25,3587,2211
11/23/2005,09:32,1171.25,1171.75,1171.00,1171.25,2033,2872
11/23/2005,09:33,1171.25,1171.25,1170.25,1170.50,3055,5174
11/23/2005,09:34,1170.50,1170.75,1170.00,1170.50,1600,1357
11/23/2005,09:35,1170.50,1170.75,1170.25,1170.50,451,719
11/23/2005,09:36,1170.50,1170.75,1170.25,1170.50,361,75
11/23/2005,09:37,1170.50,1171.00,1170.50,1171.00,1065,41
11/23/2005,09:38,1171.00,1171.00,1170.75,1171.00,736,169
11/23/2005,09:39,1171.00,1171.25,1170.75,1171.25,304,49
11/23/2005,09:40,1171.25,1171.50,1170.75,1171.50,1353,681
11/23/2005,09:41,1171.50,1171.75,1171.25,1171.75,1750,313
11/23/2005,09:42,1171.50,1171.75,1171.00,1171.50,758,991
11/23/2005,09:43,1171.25,1171.50,1171.00,1171.25,207,605
11/23/2005,09:44,1171.50,1171.75,1171.25,1171.50,654,399
11/23/2005,09:45,1171.50,1171.75,1171.25,1171.75,508,478
11/23/2005,09:46,1171.75,1172.00,1171.50,1171.50,1579,738
11/23/2005,09:47,1171.50,1171.75,1171.25,1171.75,639,1519
11/23/2005,09:48,1171.50,1171.50,1171.25,1171.25,73,373
11/23/2005,09:49,1171.25,1171.75,1171.25,1171.50,645,260
11/23/2005,09:50,1171.50,1171.75,1171.25,1171.50,318,262
11/23/2005,09:51,1171.50,1172.00,1171.50,1172.00,796,379
11/23/2005,09:52,1172.00,1172.25,1171.25,1171.50,2778,2771
11/23/2005,09:53,1171.25,1171.50,1171.00,1171.25,670,1439
11/23/2005,09:54,1171.00,1171.50,1171.00,1171.50,1331,86
11/23/2005,09:55,1171.50,1171.50,1171.25,1171.50,411,40
11/23/2005,09:56,1171.50,1171.50,1171.00,1171.25,292,1091
11/23/2005,09:57,1171.00,1171.50,1171.00,1171.50,509,421
11/23/2005,09:58,1171.25,1171.50,1171.25,1171.25,286,37
11/23/2005,09:59,1171.50,1171.50,1171.25,1171.50,114,444
11/23/2005,10:00,1171.50,1171.75,1171.25,1171.75,539,333
11/23/2005,10:01,1171.50,1171.75,1171.50,1171.75,1193,384
11/23/2005,10:02,1171.75,1171.75,1171.25,1171.25,22,401
11/23/2005,10:03,1171.25,1171.50,1171.00,1171.25,101,429
11/23/2005,10:04,1171.00,1171.25,1170.75,1171.00,430,2617
11/23/2005,10:05,1171.00,1171.25,1171.00,1171.00,164,136
11/23/2005,10:06,1171.25,1171.25,1171.00,1171.25,51,27
11/23/2005,10:07,1171.25,1171.25,1171.00,1171.25,435,90
11/23/2005,10:08,1171.25,1171.50,1171.00,1171.25,264,75
11/23/2005,10:09,1171.25,1171.25,1170.75,1171.25,842,565
11/23/2005,10:10,1171.25,1171.75,1171.00,1171.75,698,21
11/23/2005,10:11,1171.75,1172.00,1171.25,1171.25,511,671
11/23/2005,10:12,1171.25,1171.50,1171.25,1171.25,69,102
11/23/2005,10:13,1171.25,1171.50,1171.25,1171.50,125,918
11/23/2005,10:14,1171.50,1171.50,1171.25,1171.25,394,314
11/23/2005,10:15,1171.50,1171.75,1171.25,1171.75,664,70
11/23/2005,10:16,1171.50,1172.00,1171.25,1172.00,1927,1099
11/23/2005,10:17,1172.00,1172.00,1171.50,1171.75,657,1119
11/23/2005,10:18,1171.75,1172.25,1171.75,1172.00,2435,820
11/23/2005,10:19,1172.00,1172.25,1171.75,1172.00,528,784
11/23/2005,10:20,1172.00,1172.25,1171.75,1171.75,86,807
11/23/2005,10:21,1171.75,1172.00,1171.75,1171.75,176,75
11/23/2005,10:22,1172.00,1172.50,1171.75,1172.50,790,41
11/23/2005,10:23,1172.25,1172.75,1172.25,1172.50,1867,1890
11/23/2005,10:24,1172.25,1172.75,1172.25,1172.50,429,228
11/23/2005,10:25,1172.50,1173.25,1172.50,1172.75,4365,1360
11/23/2005,10:26,1173.00,1174.00,1172.75,1173.75,6514,2145
11/23/2005,10:27,1173.75,1174.00,1173.00,1173.00,1184,1963
11/23/2005,10:28,1173.25,1173.25,1173.00,1173.00,266,147
11/23/2005,10:29,1173.00,1173.25,1173.00,1173.25,515,231
11/23/2005,10:30,1173.00,1173.75,1173.00,1173.75,2851,1054
11/23/2005,10:31,1173.75,1174.00,1173.25,1173.25,1007,1294
11/23/2005,10:32,1173.50,1173.50,1173.25,1173.50,1621,109
11/23/2005,10:33,1173.50,1173.75,1173.25,1173.50,700,331
11/23/2005,10:34,1173.50,1173.75,1173.25,1173.50,690,429
11/23/2005,10:35,1173.50,1173.75,1173.25,1173.50,525,746
11/23/2005,10:36,1173.75,1173.75,1173.25,1173.50,110,1024
11/23/2005,10:37,1173.50,1173.75,1173.25,1173.25,271,167
11/23/2005,10:38,1173.50,1173.50,1173.00,1173.25,663,570
11/23/2005,10:39,1173.25,1173.50,1173.25,1173.25,96,793
11/23/2005,10:40,1173.25,1173.50,1173.00,1173.25,188,779
11/23/2005,10:41,1173.25,1173.25,1173.00,1173.25,241,702
11/23/2005,10:42,1173.00,1173.50,1173.00,1173.25,495,117
11/23/2005,10:43,1173.25,1173.50,1173.25,1173.25,172,338
11/23/2005,10:44,1173.50,1173.75,1173.25,1173.75,1004,200
11/23/2005,10:45,1173.75,1173.75,1173.25,1173.50,436,167
11/23/2005,10:46,1173.50,1173.50,1173.25,1173.50,241,36
11/23/2005,10:47,1173.50,1173.75,1173.25,1173.50,75,315
11/23/2005,10:48,1173.50,1173.75,1173.50,1173.75,20,102
11/23/2005,10:49,1173.50,1174.00,1173.50,1174.00,1189,474
11/23/2005,10:50,1174.00,1174.25,1173.75,1174.25,2545,1349
11/23/2005,10:51,1174.00,1175.00,1174.00,1174.50,5392,3560
11/23/2005,10:52,1174.50,1174.75,1174.25,1174.50,1017,389
11/23/2005,10:53,1174.50,1174.75,1174.25,1174.50,715,962
11/23/2005,10:54,1174.50,1174.50,1174.25,1174.50,689,243
11/23/2005,10:55,1174.50,1174.50,1174.25,1174.50,645,74
11/23/2005,10:56,1174.50,1174.75,1174.50,1174.50,456,451
11/23/2005,10:57,1174.50,1174.75,1174.50,1174.75,189,608
11/23/2005,10:58,1174.50,1175.00,1174.25,1174.50,981,981
11/23/2005,10:59,1174.50,1174.75,1174.25,1174.50,364,627
11/23/2005,11:00,1174.50,1174.75,1174.25,1174.50,209,227
11/23/2005,11:01,1174.50,1174.75,1174.00,1174.25,1068,1813
11/23/2005,11:02,1174.00,1174.25,1174.00,1174.25,604,994
11/23/2005,11:03,1174.25,1174.50,1174.00,1174.00,694,294
11/23/2005,11:04,1174.00,1174.25,1173.75,1173.75,102,760
11/23/2005,11:05,1173.75,1174.25,1173.75,1174.00,1045,415
11/23/2005,11:06,1174.00,1174.25,1174.00,1174.00,203,69
11/23/2005,11:07,1174.00,1174.25,1174.00,1174.25,14,89
11/23/2005,11:08,1174.00,1174.50,1173.75,1174.25,914,518
11/23/2005,11:09,1174.00,1174.50,1174.00,1174.00,233,245
11/23/2005,11:10,1174.25,1174.25,1173.75,1174.00,215,731
11/23/2005,11:11,1174.00,1174.25,1173.75,1173.75,394,271
11/23/2005,11:12,1174.00,1174.00,1173.75,1174.00,785,6
11/23/2005,11:13,1174.00,1174.25,1174.00,1174.25,266,333
11/23/2005,11:14,1174.25,1174.25,1174.00,1174.00,91,92
11/23/2005,11:15,1174.25,1174.25,1173.75,1174.25,382,289
11/23/2005,11:16,1174.25,1174.50,1174.25,1174.25,633,215
11/23/2005,11:17,1174.25,1174.50,1174.00,1174.25,39,310
11/23/2005,11:18,1174.25,1174.50,1174.00,1174.50,922,43
11/23/2005,11:19,1174.75,1174.75,1174.25,1174.75,512,397
11/23/2005,11:20,1174.75,1174.75,1174.50,1174.50,46,111
11/23/2005,11:21,1174.50,1174.50,1174.25,1174.25,36,137
11/23/2005,11:22,1174.50,1174.75,1174.25,1174.50,292,174
11/23/2005,11:23,1174.50,1174.50,1174.00,1174.25,225,735
11/23/2005,11:24,1174.00,1174.50,1174.00,1174.25,265,28
11/23/2005,11:25,1174.25,1174.50,1174.25,1174.25,122,36
11/23/2005,11:26,1174.50,1174.50,1174.00,1174.50,382,720
11/23/2005,11:27,1174.25,1174.75,1174.25,1174.50,758,464
11/23/2005,11:28,1174.75,1174.75,1174.50,1174.75,644,95
11/23/2005,11:29,1174.75,1174.75,1174.50,1174.50,271,263
11/23/2005,11:30,1174.50,1175.00,1174.50,1174.75,1196,253
11/23/2005,11:31,1175.00,1176.25,1175.00,1176.00,9597,1602
11/23/2005,11:32,1176.00,1176.25,1175.75,1176.25,552,2408
11/23/2005,11:33,1176.00,1176.25,1175.75,1176.00,770,955
11/23/2005,11:34,1176.00,1176.25,1175.75,1175.75,386,1561
11/23/2005,11:35,1175.75,1176.50,1175.50,1176.25,3238,2108
11/23/2005,11:36,1176.25,1176.50,1176.00,1176.25,569,1148
11/23/2005,11:37,1176.25,1176.50,1176.25,1176.25,830,889
11/23/2005,11:38,1176.50,1176.75,1176.25,1176.50,1234,1971
11/23/2005,11:39,1176.50,1176.75,1176.25,1176.50,543,1624
11/23/2005,11:40,1176.25,1176.50,1176.00,1176.00,393,915
11/23/2005,11:41,1176.00,1176.50,1176.00,1176.25,659,273
11/23/2005,11:42,1176.25,1176.50,1176.00,1176.50,563,509
11/23/2005,11:43,1176.25,1176.50,1176.25,1176.50,252,70
11/23/2005,11:44,1176.25,1176.50,1176.00,1176.00,619,894
11/23/2005,11:45,1176.25,1176.50,1176.00,1176.50,602,4
11/23/2005,11:46,1176.25,1176.50,1176.25,1176.25,17,305
11/23/2005,11:47,1176.25,1176.75,1176.25,1176.25,727,681
11/23/2005,11:48,1176.25,1176.50,1176.25,1176.50,83,27
11/23/2005,11:49,1176.50,1176.75,1176.25,1176.75,1451,447
11/23/2005,11:50,1177.00,1178.00,1176.75,1177.50,9461,3918
11/23/2005,11:51,1177.50,1178.00,1177.25,1177.50,1786,1810
11/23/2005,11:52,1177.50,1177.75,1177.25,1177.75,704,353
11/23/2005,11:53,1177.75,1177.75,1177.50,1177.50,397,474
11/23/2005,11:54,1177.75,1177.75,1177.25,1177.50,562,728
11/23/2005,11:55,1177.50,1177.50,1177.25,1177.25,353,378
11/23/2005,11:56,1177.25,1177.50,1177.00,1177.00,1051,1411
11/23/2005,11:57,1177.00,1177.25,1176.75,1177.00,242,404
11/23/2005,11:58,1177.00,1177.25,1177.00,1177.00,64,66
11/23/2005,11:59,1177.00,1177.25,1177.00,1177.00,974,669
11/23/2005,12:00,1177.00,1177.00,1176.75,1176.75,113,296
11/23/2005,12:01,1177.00,1177.00,1176.50,1176.75,99,611
11/23/2005,12:02,1176.75,1176.75,1176.50,1176.75,188,127
11/23/2005,12:03,1176.50,1176.75,1176.25,1176.50,1040,1454
11/23/2005,12:04,1176.50,1176.75,1176.50,1176.75,176,627
11/23/2005,12:05,1176.50,1176.75,1176.50,1176.50,18,155
11/23/2005,12:06,1176.50,1176.75,1176.50,1176.75,139,172
11/23/2005,12:07,1176.75,1177.00,1176.75,1177.00,193,62
11/23/2005,12:08,1177.00,1177.00,1176.75,1177.00,120,237
11/23/2005,12:09,1177.00,1177.00,1176.50,1176.75,164,578
11/23/2005,12:10,1176.75,1176.75,1176.50,1176.50,251,48
11/23/2005,12:11,1176.50,1176.75,1176.50,1176.75,130,39
11/23/2005,12:12,1176.75,1177.00,1176.50,1177.00,585,322
11/23/2005,12:13,1177.00,1177.00,1176.75,1177.00,35,42
11/23/2005,12:14,1176.75,1177.00,1176.75,1176.75,121,108
11/23/2005,12:15,1177.00,1177.00,1176.75,1176.75,222,131
11/23/2005,12:16,1176.75,1177.00,1176.50,1176.50,221,379
11/23/2005,12:17,1176.50,1176.75,1176.50,1176.75,48,28
11/23/2005,12:18,1176.75,1176.75,1176.50,1176.75,190,35
11/23/2005,12:19,1177.00,1177.00,1176.75,1177.00,325,8
11/23/2005,12:20,1176.75,1177.00,1176.75,1176.75,60,166
11/23/2005,12:21,1177.00,1177.00,1176.75,1177.00,308,141
11/23/2005,12:22,1177.00,1177.00,1176.75,1177.00,127,8
11/23/2005,12:23,1177.00,1177.00,1176.50,1176.75,465,366
11/23/2005,12:24,1176.75,1177.00,1176.50,1176.75,325,210
11/23/2005,12:25,1176.75,1177.00,1176.75,1177.00,244,80
11/23/2005,12:26,1176.75,1177.00,1176.75,1177.00,372,149
11/23/2005,12:27,1177.00,1177.00,1176.75,1177.00,61,98
11/23/2005,12:28,1177.00,1177.25,1176.75,1177.25,405,35
11/23/2005,12:29,1177.25,1177.25,1177.00,1177.25,166,149
11/23/2005,12:30,1177.25,1177.25,1177.00,1177.25,137,26
11/23/2005,12:31,1177.25,1177.50,1177.00,1177.25,1104,331
11/23/2005,12:32,1177.00,1177.50,1177.00,1177.50,227,15
11/23/2005,12:33,1177.25,1177.25,1177.00,1177.25,89,480
11/23/2005,12:34,1177.25,1177.25,1177.00,1177.00,71,59
11/23/2005,12:35,1177.00,1177.25,1177.00,1177.25,445,16
11/23/2005,12:36,1177.25,1177.50,1177.25,1177.25,170,78
11/23/2005,12:37,1177.25,1177.50,1177.25,1177.50,7,20
11/23/2005,12:38,1177.50,1177.75,1177.25,1177.50,1200,582
11/23/2005,12:39,1177.50,1177.50,1177.00,1177.00,5,437
11/23/2005,12:40,1177.25,1177.25,1176.75,1176.75,176,1291
11/23/2005,12:41,1176.75,1177.00,1176.50,1176.50,85,932
11/23/2005,12:42,1176.75,1177.00,1176.50,1176.75,388,565
11/23/2005,12:43,1176.75,1177.00,1176.75,1176.75,16,739
11/23/2005,12:44,1176.75,1176.75,1176.50,1176.75,69,372
11/23/2005,12:45,1176.75,1176.75,1176.50,1176.50,124,3
11/23/2005,12:46,1176.75,1177.00,1176.75,1176.75,492,308
11/23/2005,12:47,1177.00,1177.25,1176.75,1177.25,1215,54
11/23/2005,12:48,1177.00,1177.25,1177.00,1177.00,454,249
11/23/2005,12:49,1177.00,1177.25,1176.75,1177.00,610,781
11/23/2005,12:50,1177.00,1177.00,1176.75,1177.00,151,6
11/23/2005,12:51,1176.75,1177.25,1176.75,1177.00,239,11
11/23/2005,12:52,1177.25,1177.50,1177.25,1177.50,775,862
11/23/2005,12:53,1177.50,1177.75,1177.25,1177.50,405,689
11/23/2005,12:54,1177.50,1177.75,1177.25,1177.50,253,96
11/23/2005,12:55,1177.50,1177.75,1177.25,1177.50,485,489
11/23/2005,12:56,1177.25,1177.50,1177.25,1177.50,18,13
11/23/2005,12:57,1177.50,1177.50,1177.25,1177.25,205,692
11/23/2005,12:58,1177.25,1177.50,1177.25,1177.25,12,238
11/23/2005,12:59,1177.50,1177.50,1177.00,1177.25,224,309
11/23/2005,13:00,1177.25,1177.25,1177.00,1177.00,251,72
11/23/2005,13:01,1177.25,1177.75,1177.00,1177.50,695,607
11/23/2005,13:02,1177.50,1178.00,1177.50,1177.75,2599,110
11/23/2005,13:03,1178.00,1178.00,1177.50,1178.00,1397,685
11/23/2005,13:04,1178.00,1178.00,1177.75,1177.75,315,462
11/23/2005,13:05,1177.75,1178.25,1177.75,1178.00,1005,306
11/23/2005,13:06,1178.00,1178.00,1177.75,1178.00,156,582
11/23/2005,13:07,1177.75,1178.00,1177.50,1177.50,184,878
11/23/2005,13:08,1177.50,1177.75,1177.50,1177.50,32,793
11/23/2005,13:09,1177.50,1177.75,1177.50,1177.50,10,657
11/23/2005,13:10,1177.50,1177.75,1177.50,1177.75,7,39
11/23/2005,13:11,1177.50,1178.25,1177.50,1178.00,2269,197
11/23/2005,13:12,1178.00,1178.00,1177.75,1177.75,97,370
11/23/2005,13:13,1178.00,1178.00,1177.75,1177.75,17,454
11/23/2005,13:14,1178.00,1178.00,1177.75,1178.00,115,34
11/23/2005,13:15,1178.00,1178.00,1177.75,1177.75,24,98
11/23/2005,13:16,1178.00,1178.25,1177.75,1178.00,731,655
11/23/2005,13:17,1177.75,1178.00,1177.75,1177.75,411,204
11/23/2005,13:18,1178.00,1178.00,1177.75,1178.00,377,21
11/23/2005,13:19,1178.00,1178.25,1177.75,1178.00,225,701
11/23/2005,13:20,1178.00,1178.00,1177.75,1178.00,43,117
11/23/2005,13:21,1178.00,1178.50,1177.75,1178.50,1912,510
11/23/2005,13:22,1178.50,1178.75,1178.00,1178.50,2650,1730
11/23/2005,13:23,1178.50,1178.50,1178.25,1178.25,350,453
11/23/2005,13:24,1178.25,1178.75,1178.25,1178.50,1316,725
11/23/2005,13:25,1178.50,1180.00,1178.25,1179.00,8954,1526
11/23/2005,13:26,1179.25,1179.50,1179.00,1179.50,2332,760
11/23/2005,13:27,1179.50,1179.75,1179.25,1179.50,585,541
11/23/2005,13:28,1179.50,1179.50,1179.00,1179.00,346,736
11/23/2005,13:29,1179.25,1179.50,1179.00,1179.00,113,544
11/23/2005,13:30,1179.25,1179.25,1179.00,1179.25,568,196
11/23/2005,13:31,1179.25,1179.50,1179.00,1179.25,446,755
11/23/2005,13:32,1179.00,1179.25,1178.75,1179.00,546,1078
11/23/2005,13:33,1179.00,1179.00,1178.75,1178.75,300,25
11/23/2005,13:34,1178.75,1179.00,1178.75,1179.00,978,61
11/23/2005,13:35,1179.00,1179.25,1178.75,1179.00,376,622
11/23/2005,13:36,1179.00,1179.25,1178.75,1179.00,287,9
11/23/2005,13:37,1179.00,1179.50,1179.00,1179.25,612,72
11/23/2005,13:38,1179.25,1179.50,1179.00,1179.00,130,737
11/23/2005,13:39,1179.00,1179.25,1178.75,1179.00,1490,1359
11/23/2005,13:40,1179.00,1179.25,1179.00,1179.00,417,274
11/23/2005,13:41,1179.00,1179.25,1178.75,1178.75,44,906
11/23/2005,13:42,1179.00,1179.00,1178.50,1178.75,176,2752
11/23/2005,13:43,1178.75,1179.00,1178.50,1178.75,834,572
11/23/2005,13:44,1178.75,1178.75,1178.50,1178.50,101,2162
11/23/2005,13:45,1178.50,1178.75,1178.50,1178.50,50,1222
11/23/2005,13:46,1178.50,1178.75,1178.50,1178.50,201,267
11/23/2005,13:47,1178.50,1178.75,1178.50,1178.75,146,411
11/23/2005,13:48,1178.50,1178.75,1178.25,1178.50,319,606
11/23/2005,13:49,1178.50,1178.50,1178.25,1178.25,192,111
11/23/2005,13:50,1178.50,1178.50,1178.25,1178.25,460,282
11/23/2005,13:51,1178.25,1178.50,1178.25,1178.50,69,439
11/23/2005,13:52,1178.50,1178.50,1178.25,1178.50,87,115
11/23/2005,13:53,1178.25,1178.50,1177.75,1178.00,489,1755
11/23/2005,13:54,1178.00,1178.25,1178.00,1178.25,113,269
11/23/2005,13:55,1178.00,1178.25,1177.75,1178.00,1471,592
11/23/2005,13:56,1178.00,1178.25,1177.75,1178.00,617,853
11/23/2005,13:57,1177.75,1178.00,1177.75,1177.75,65,631
11/23/2005,13:58,1177.75,1178.00,1177.50,1177.75,1218,2962
11/23/2005,13:59,1178.00,1178.00,1177.50,1177.50,96,459
11/23/2005,14:00,1177.75,1177.75,1177.25,1177.50,1007,895
11/23/2005,14:01,1177.50,1177.50,1176.75,1176.75,329,3090
11/23/2005,14:02,1176.75,1177.00,1176.25,1176.50,2224,2625
11/23/2005,14:03,1176.50,1176.75,1175.75,1175.75,2159,4700
11/23/2005,14:04,1176.00,1176.50,1175.75,1176.25,1852,929
11/23/2005,14:05,1176.25,1176.50,1175.75,1176.25,1182,893
11/23/2005,14:06,1176.00,1176.50,1176.00,1176.25,217,605
11/23/2005,14:07,1176.25,1176.50,1176.00,1176.50,406,359
11/23/2005,14:08,1176.50,1176.50,1176.00,1176.25,78,397
11/23/2005,14:09,1176.25,1176.25,1176.00,1176.00,322,72
11/23/2005,14:10,1176.00,1176.25,1175.50,1175.50,742,1585
11/23/2005,14:11,1175.50,1175.75,1175.00,1175.00,520,3389
11/23/2005,14:12,1175.00,1175.25,1174.00,1174.00,1135,5076
11/23/2005,14:13,1174.25,1174.50,1173.75,1174.50,2674,1433
11/23/2005,14:14,1174.50,1175.00,1174.50,1174.75,1365,540
11/23/2005,14:15,1174.50,1174.75,1174.50,1174.75,685,432
11/23/2005,14:16,1174.75,1175.00,1174.50,1175.00,525,150
11/23/2005,14:17,1175.00,1175.50,1175.00,1175.25,1559,1502
11/23/2005,14:18,1175.25,1175.50,1175.25,1175.50,154,515
11/23/2005,14:19,1175.25,1175.50,1175.00,1175.00,125,710
11/23/2005,14:20,1175.00,1175.25,1174.75,1174.75,93,614
11/23/2005,14:21,1174.75,1175.00,1174.50,1174.50,28,775
11/23/2005,14:22,1174.50,1175.00,1174.50,1174.75,435,74
11/23/2005,14:23,1175.00,1175.25,1174.75,1175.25,1249,123
11/23/2005,14:24,1175.50,1176.00,1175.25,1176.00,2882,830
11/23/2005,14:25,1176.00,1176.50,1176.00,1176.25,1094,311
11/23/2005,14:26,1176.50,1176.50,1175.75,1176.00,386,938
11/23/2005,14:27,1176.00,1176.25,1175.75,1175.75,197,689
11/23/2005,14:28,1175.75,1175.75,1175.50,1175.50,115,202
11/23/2005,14:29,1175.50,1176.00,1175.50,1175.75,673,409
11/23/2005,14:30,1175.75,1175.75,1175.25,1175.25,110,490
11/23/2005,14:31,1175.25,1175.75,1175.25,1175.75,349,320
11/23/2005,14:32,1175.75,1175.75,1175.25,1175.25,34,457
11/23/2005,14:33,1175.50,1176.00,1175.25,1175.75,1812,178
11/23/2005,14:34,1176.00,1176.25,1175.75,1176.25,676,354
11/23/2005,14:35,1176.25,1176.25,1175.50,1175.50,11,667
11/23/2005,14:36,1175.50,1175.75,1175.50,1175.50,209,409
11/23/2005,14:37,1175.50,1175.75,1175.50,1175.75,128,18
11/23/2005,14:38,1175.75,1175.75,1175.00,1175.00,42,1043
11/23/2005,14:39,1175.00,1175.00,1174.25,1174.75,1329,2273
11/23/2005,14:40,1174.75,1175.00,1174.50,1174.75,835,610
11/23/2005,14:41,1174.75,1175.00,1174.50,1174.50,346,177
11/23/2005,14:42,1174.75,1174.75,1174.50,1174.50,48,438
11/23/2005,14:43,1174.75,1174.75,1174.50,1174.75,21,111
11/23/2005,14:44,1174.75,1175.50,1174.50,1175.00,1719,520
11/23/2005,14:45,1175.25,1175.25,1175.00,1175.25,250,134
11/23/2005,14:46,1175.25,1175.25,1175.00,1175.00,869,704
11/23/2005,14:47,1175.00,1175.00,1174.75,1174.75,412,492
11/23/2005,14:48,1175.00,1175.00,1174.75,1174.75,139,178
11/23/2005,14:49,1174.75,1175.00,1174.50,1174.75,484,417
11/23/2005,14:50,1174.75,1174.75,1174.25,1174.25,126,849
11/23/2005,14:51,1174.50,1174.50,1174.25,1174.25,62,772
11/23/2005,14:52,1174.25,1174.75,1174.25,1174.75,781,375
11/23/2005,14:53,1174.50,1174.75,1174.50,1174.75,146,14
11/23/2005,14:54,1174.50,1174.50,1174.25,1174.25,239,562
11/23/2005,14:55,1174.50,1174.50,1174.00,1174.00,420,2140
11/23/2005,14:56,1174.00,1174.25,1173.75,1174.00,1024,1190
11/23/2005,14:57,1174.00,1174.25,1173.75,1174.00,786,649
11/23/2005,14:58,1174.00,1174.25,1173.75,1174.00,1223,146
11/23/2005,14:59,1174.25,1174.50,1174.00,1174.50,986,869
11/23/2005,15:00,1174.25,1174.75,1174.25,1174.50,2507,1016
11/23/2005,15:01,1174.75,1174.75,1173.75,1174.25,2760,3410
11/23/2005,15:02,1174.25,1174.75,1174.25,1174.50,1368,1069
11/23/2005,15:03,1174.50,1174.50,1174.25,1174.50,639,391
11/23/2005,15:04,1174.25,1174.50,1174.00,1174.50,926,842
11/23/2005,15:05,1174.50,1174.50,1174.25,1174.25,92,287
11/23/2005,15:06,1174.25,1174.50,1174.00,1174.00,266,992
11/23/2005,15:07,1174.00,1174.25,1174.00,1174.25,1240,111
11/23/2005,15:08,1174.25,1174.75,1174.25,1174.50,1141,145
11/23/2005,15:09,1174.75,1174.75,1174.50,1174.75,1082,282
11/23/2005,15:10,1175.00,1175.25,1174.75,1175.25,1128,306
11/23/2005,15:11,1175.00,1175.25,1175.00,1175.25,253,275
11/23/2005,15:12,1175.00,1175.25,1175.00,1175.25,144,267
11/23/2005,15:13,1175.00,1175.50,1175.00,1175.25,806,325
11/23/2005,15:14,1175.50,1175.75,1175.25,1175.50,1960,242
11/23/2005,15:15,1175.50,1176.00,1175.25,1175.75,2504,2171
11/23/2005,15:16,1175.75,1176.00,1175.75,1175.75,52,13
11/23/2005,15:31,1175.50,1175.50,1174.75,1175.00,5,255
11/23/2005,15:32,1175.00,1175.00,1174.75,1174.75,5,102
11/23/2005,15:33,1175.00,1175.00,1174.50,1174.50,63,177
11/23/2005,15:34,1174.75,1175.00,1174.75,1174.75,62,10
11/23/2005,15:35,1174.75,1174.75,1174.75,1174.75,0,61
11/23/2005,15:36,1174.75,1175.00,1174.75,1174.75,1,64
11/23/2005,15:37,1174.75,1174.75,1174.50,1174.50,0,9
11/23/2005,15:38,1174.75,1174.75,1174.75,1174.75,1,0
11/23/2005,15:39,1174.75,1174.75,1174.75,1174.75,6,0
11/23/2005,15:41,1174.50,1174.50,1174.50,1174.50,0,10
11/23/2005,15:42,1174.75,1174.75,1174.50,1174.75,2,79
11/23/2005,15:43,1174.75,1174.75,1174.75,1174.75,11,0
11/23/2005,15:44,1174.75,1174.75,1174.50,1174.75,8,2
11/23/2005,15:45,1174.75,1174.75,1174.50,1174.50,1,2
11/23/2005,15:46,1174.75,1174.75,1174.75,1174.75,1,0
11/23/2005,15:47,1174.75,1174.75,1174.75,1174.75,1,0
11/23/2005,15:49,1174.50,1174.50,1174.50,1174.50,0,2
11/23/2005,15:50,1174.75,1174.75,1174.75,1174.75,3,0
11/23/2005,15:51,1174.75,1174.75,1174.50,1174.50,2,2
11/23/2005,15:53,1174.50,1174.50,1174.50,1174.50,0,148
11/23/2005,15:57,1174.75,1174.75,1174.75,1174.75,1,0
11/23/2005,15:59,1174.50,1174.50,1174.50,1174.50,0,3
11/23/2005,16:00,1174.50,1174.50,1174.50,1174.50,0,1
11/23/2005,17:03,1175.00,1175.00,1175.00,1175.00,8,0
11/23/2005,17:04,1175.00,1175.25,1175.00,1175.25,124,0
11/23/2005,17:05,1175.25,1175.25,1175.25,1175.25,72,0
11/23/2005,17:06,1174.75,1174.75,1174.75,1174.75,0,2
11/23/2005,17:07,1175.25,1175.25,1175.25,1175.25,5,0
11/23/2005,17:08,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,17:12,1175.00,1175.00,1175.00,1175.00,0,5
11/23/2005,17:13,1175.00,1175.00,1175.00,1175.00,0,1
11/23/2005,17:17,1175.25,1175.25,1175.25,1175.25,3,0
11/23/2005,17:18,1175.25,1175.25,1175.25,1175.25,31,0
11/23/2005,17:24,1175.25,1175.25,1175.25,1175.25,8,0
11/23/2005,17:27,1175.00,1175.00,1175.00,1175.00,0,2
11/23/2005,17:28,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,17:30,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,17:42,1175.25,1175.25,1175.25,1175.25,15,0
11/23/2005,17:48,1175.25,1175.25,1175.25,1175.25,5,0
11/23/2005,17:55,1175.00,1175.00,1175.00,1175.00,0,2
11/23/2005,17:58,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,18:00,1175.00,1175.00,1175.00,1175.00,0,5
11/23/2005,18:01,1175.00,1175.00,1175.00,1175.00,0,24
11/23/2005,18:06,1175.25,1175.25,1175.25,1175.25,100,0
11/23/2005,18:07,1175.00,1175.00,1175.00,1175.00,0,37
11/23/2005,18:08,1175.00,1175.00,1175.00,1175.00,0,116
11/23/2005,18:09,1175.00,1175.00,1175.00,1175.00,0,4
11/23/2005,18:10,1175.00,1175.00,1175.00,1175.00,0,44
11/23/2005,18:11,1175.00,1175.00,1175.00,1175.00,0,1
11/23/2005,18:16,1175.25,1175.25,1175.25,1175.25,15,0
11/23/2005,18:18,1175.00,1175.00,1175.00,1175.00,0,5
11/23/2005,18:28,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,18:30,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,18:33,1175.25,1175.25,1175.25,1175.25,15,0
11/23/2005,18:35,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,18:39,1175.25,1175.50,1175.25,1175.50,18,0
11/23/2005,18:41,1175.25,1175.25,1175.25,1175.25,0,2
11/23/2005,18:42,1175.25,1175.25,1175.25,1175.25,0,34
11/23/2005,18:47,1175.25,1175.25,1175.25,1175.25,0,17
11/23/2005,18:48,1175.00,1175.00,1175.00,1175.00,0,128
11/23/2005,18:49,1175.00,1175.00,1175.00,1175.00,0,73
11/23/2005,18:50,1175.00,1175.00,1175.00,1175.00,0,40
11/23/2005,18:55,1175.00,1175.00,1175.00,1175.00,0,4
11/23/2005,18:57,1175.00,1175.00,1175.00,1175.00,0,19
11/23/2005,19:04,1175.00,1175.00,1175.00,1175.00,0,30
11/23/2005,19:06,1175.00,1175.00,1175.00,1175.00,0,1
11/23/2005,19:07,1175.25,1175.25,1175.25,1175.25,5,0
11/23/2005,19:10,1175.00,1175.00,1175.00,1175.00,0,2
11/23/2005,19:12,1175.25,1175.25,1175.25,1175.25,10,0
11/23/2005,19:24,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,19:25,1175.25,1175.25,1175.25,1175.25,27,0
11/23/2005,19:27,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,19:28,1175.00,1175.00,1175.00,1175.00,0,50
11/23/2005,19:54,1175.00,1175.00,1175.00,1175.00,0,19
11/23/2005,19:59,1175.00,1175.00,1175.00,1175.00,0,3
11/23/2005,20:00,1175.00,1175.00,1175.00,1175.00,0,85
11/23/2005,20:01,1175.00,1175.00,1175.00,1175.00,0,10
11/23/2005,20:02,1175.00,1175.00,1175.00,1175.00,0,30
11/23/2005,20:04,1175.00,1175.00,1175.00,1175.00,0,50
11/23/2005,20:05,1175.00,1175.00,1175.00,1175.00,0,50
11/23/2005,20:06,1174.75,1174.75,1174.75,1174.75,0,10
11/23/2005,20:07,1175.00,1175.00,1175.00,1175.00,50,0
11/23/2005,20:17,1175.00,1175.00,1175.00,1175.00,1,0
11/23/2005,20:21,1175.00,1175.00,1175.00,1175.00,5,0
11/23/2005,20:27,1175.00,1175.00,1175.00,1175.00,2,0
11/23/2005,20:29,1175.00,1175.00,1175.00,1175.00,1,0
11/23/2005,20:36,1175.00,1175.00,1175.00,1175.00,15,0
11/23/2005,20:52,1175.00,1175.00,1175.00,1175.00,35,0
11/23/2005,20:54,1175.00,1175.00,1175.00,1175.00,6,0
11/23/2005,20:55,1175.00,1175.00,1174.75,1174.75,4,20
11/23/2005,20:56,1174.75,1174.75,1174.75,1174.75,0,77
11/23/2005,20:57,1174.75,1174.75,1174.75,1174.75,0,19
11/23/2005,20:59,1174.75,1174.75,1174.75,1174.75,0,19
11/23/2005,21:00,1174.75,1174.75,1174.75,1174.75,0,13
11/23/2005,21:08,1175.00,1175.00,1175.00,1175.00,1,0
11/23/2005,21:09,1174.75,1174.75,1174.75,1174.75,0,1
11/23/2005,21:24,1175.00,1175.00,1175.00,1175.00,2,0
11/23/2005,21:26,1175.00,1175.00,1175.00,1175.00,1,0
11/23/2005,21:42,1174.75,1174.75,1174.75,1174.75,0,19
11/23/2005,21:43,1175.00,1175.00,1175.00,1175.00,50,0
11/23/2005,21:44,1175.00,1175.00,1175.00,1175.00,1,0
11/23/2005,21:49,1175.00,1175.00,1175.00,1175.00,15,0
11/23/2005,21:50,1175.00,1175.00,1175.00,1175.00,5,0
11/23/2005,21:52,1175.00,1175.00,1175.00,1175.00,30,0
11/23/2005,22:00,1174.75,1174.75,1174.75,1174.75,0,2
11/23/2005,22:09,1175.00,1175.00,1175.00,1175.00,1,0
11/23/2005,22:13,1175.00,1175.00,1175.00,1175.00,5,0
11/23/2005,22:14,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,22:27,1175.00,1175.00,1175.00,1175.00,0,19
11/23/2005,22:33,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,22:34,1175.25,1175.25,1175.00,1175.00,1,1
11/23/2005,22:47,1175.00,1175.00,1175.00,1175.00,0,2
11/23/2005,22:59,1175.00,1175.00,1175.00,1175.00,0,19
11/23/2005,23:05,1175.00,1175.00,1175.00,1175.00,0,104
11/23/2005,23:10,1175.00,1175.00,1175.00,1175.00,0,8
11/23/2005,23:11,1175.00,1175.00,1175.00,1175.00,0,2
11/23/2005,23:17,1175.00,1175.00,1175.00,1175.00,0,6
11/23/2005,23:18,1175.00,1175.00,1175.00,1175.00,0,30
11/23/2005,23:19,1175.00,1175.00,1175.00,1175.00,0,1
11/23/2005,23:25,1175.25,1175.25,1175.25,1175.25,15,0
11/23/2005,23:29,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,23:35,1175.25,1175.25,1175.25,1175.25,34,0
11/23/2005,23:36,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,23:40,1175.25,1175.25,1175.25,1175.25,3,0
11/23/2005,23:45,1175.25,1175.25,1175.25,1175.25,19,0
11/23/2005,23:49,1175.25,1175.25,1175.25,1175.25,1,0
11/23/2005,23:52,1175.50,1175.50,1175.50,1175.50,38,0
11/23/2005,23:53,1175.25,1175.25,1175.25,1175.25,0,11
11/23/2005,23:55,1175.25,1175.25,1175.25,1175.25,0,1
11/23/2005,23:56,1175.25,1175.25,1175.25,1175.25,0,10
11/23/2005,23:59,1175.50,1175.50,1175.50,1175.50,78,0
11/24/2005,00:01,1175.25,1175.25,1175.25,1175.25,0,40
11/24/2005,00:05,1175.50,1175.50,1175.25,1175.25,1,10
11/24/2005,00:08,1175.25,1175.25,1175.25,1175.25,0,50
11/24/2005,00:09,1175.25,1175.25,1175.25,1175.25,0,1
11/24/2005,00:15,1175.00,1175.00,1175.00,1175.00,0,69
11/24/2005,00:16,1175.00,1175.00,1175.00,1175.00,0,6
11/24/2005,00:19,1175.00,1175.00,1175.00,1175.00,0,1
11/24/2005,00:22,1174.75,1174.75,1174.75,1174.75,0,1
11/24/2005,00:23,1174.75,1174.75,1174.75,1174.75,0,21
11/24/2005,00:24,1175.00,1175.00,1175.00,1175.00,19,0
11/24/2005,00:27,1175.00,1175.00,1175.00,1175.00,5,0
11/24/2005,00:28,1175.00,1175.00,1175.00,1175.00,10,0
11/24/2005,00:34,1175.00,1175.00,1175.00,1175.00,18,0
11/24/2005,00:35,1175.00,1175.00,1174.75,1174.75,11,2
11/24/2005,00:36,1174.75,1174.75,1174.75,1174.75,0,23
11/24/2005,00:37,1174.75,1174.75,1174.75,1174.75,0,5
11/24/2005,00:38,1174.75,1174.75,1174.75,1174.75,0,9
11/24/2005,00:42,1175.00,1175.00,1175.00,1175.00,6,0
11/24/2005,00:44,1175.00,1175.00,1175.00,1175.00,30,0
11/24/2005,00:46,1175.00,1175.00,1175.00,1175.00,27,0
11/24/2005,00:56,1175.00,1175.00,1175.00,1175.00,2,0
11/24/2005,00:57,1175.00,1175.00,1175.00,1175.00,1,0
11/24/2005,01:03,1175.00,1175.25,1175.00,1175.25,51,0
11/24/2005,01:04,1175.25,1175.25,1174.75,1175.00,78,100
11/24/2005,01:06,1175.25,1175.25,1175.25,1175.25,12,0
11/24/2005,01:07,1175.25,1175.25,1175.25,1175.25,6,0
11/24/2005,01:08,1175.25,1175.25,1175.25,1175.25,26,0
11/24/2005,01:09,1175.25,1175.25,1175.25,1175.25,11,0
11/24/2005,01:17,1175.00,1175.00,1175.00,1175.00,0,9
11/24/2005,01:19,1175.00,1175.25,1175.00,1175.25,24,6
11/24/2005,01:20,1175.25,1175.25,1175.25,1175.25,13,0
11/24/2005,01:21,1175.25,1175.25,1175.25,1175.25,2,0
11/24/2005,01:24,1175.25,1175.25,1175.25,1175.25,1,0
11/24/2005,01:26,1175.25,1175.25,1175.25,1175.25,1,0
11/24/2005,01:31,1175.50,1175.50,1175.50,1175.50,1,0
11/24/2005,01:32,1175.25,1175.25,1175.25,1175.25,0,20
11/24/2005,01:35,1175.25,1175.25,1175.25,1175.25,0,5
11/24/2005,01:36,1175.25,1175.25,1175.25,1175.25,0,10
11/24/2005,01:39,1175.25,1175.25,1175.25,1175.25,0,1
11/24/2005,01:40,1175.25,1175.25,1175.25,1175.25,0,1
11/24/2005,01:45,1175.25,1175.25,1175.25,1175.25,0,11
11/24/2005,01:46,1175.25,1175.25,1175.25,1175.25,0,1
11/24/2005,01:48,1175.25,1175.25,1175.25,1175.25,0,19
11/24/2005,01:51,1175.00,1175.00,1175.00,1175.00,0,5
11/24/2005,01:53,1175.00,1175.00,1175.00,1175.00,0,22
11/24/2005,01:57,1174.75,1174.75,1174.75,1174.75,0,146
11/24/2005,01:58,1174.75,1174.75,1174.75,1174.75,0,11
11/24/2005,01:59,1174.75,1174.75,1174.75,1174.75,0,104
11/24/2005,02:00,1174.50,1174.75,1174.50,1174.75,5,3
11/24/2005,02:01,1174.50,1174.75,1174.50,1174.75,1,6
11/24/2005,02:02,1174.75,1174.75,1174.50,1174.75,104,1
11/24/2005,02:03,1174.75,1174.75,1174.75,1174.75,40,0
11/24/2005,02:04,1174.75,1174.75,1174.75,1174.75,1,0
11/24/2005,02:05,1174.75,1174.75,1174.75,1174.75,65,0
11/24/2005,02:06,1174.50,1174.50,1174.50,1174.50,0,119
11/24/2005,02:07,1174.50,1174.50,1174.25,1174.25,0,4
11/24/2005,02:08,1174.50,1174.50,1174.25,1174.25,5,128
11/24/2005,02:09,1174.25,1174.25,1174.25,1174.25,0,1
11/24/2005,02:10,1174.25,1174.25,1174.25,1174.25,0,2
11/24/2005,02:11,1174.25,1174.25,1174.25,1174.25,0,2
11/24/2005,02:14,1174.50,1174.50,1174.50,1174.50,2,0
11/24/2005,02:15,1174.25,1174.25,1174.25,1174.25,0,5
11/24/2005,02:16,1174.50,1174.50,1174.50,1174.50,71,0
11/24/2005,02:18,1174.50,1174.50,1174.50,1174.50,9,0
11/24/2005,02:19,1174.75,1174.75,1174.75,1174.75,8,0
11/24/2005,02:22,1174.50,1174.50,1174.50,1174.50,0,30
11/24/2005,02:23,1174.75,1174.75,1174.75,1174.75,30,0
11/24/2005,02:25,1174.50,1174.50,1174.50,1174.50,0,6
11/24/2005,02:26,1174.50,1174.75,1174.50,1174.75,11,9
11/24/2005,02:27,1174.75,1174.75,1174.75,1174.75,2,0
11/24/2005,02:29,1174.75,1174.75,1174.75,1174.75,44,0
11/24/2005,02:34,1175.00,1175.00,1174.75,1175.00,29,1
11/24/2005,02:35,1175.00,1175.25,1175.00,1175.25,23,0
11/24/2005,02:36,1175.00,1175.00,1175.00,1175.00,0,13
11/24/2005,02:37,1174.75,1174.75,1174.75,1174.75,0,43
11/24/2005,02:39,1174.50,1174.50,1174.50,1174.50,0,29
11/24/2005,02:40,1174.75,1174.75,1174.75,1174.75,8,0
11/24/2005,02:43,1175.00,1175.25,1175.00,1175.25,35,0
11/24/2005,02:44,1175.00,1175.00,1175.00,1175.00,0,2
11/24/2005,02:45,1175.00,1175.00,1175.00,1175.00,0,2
11/24/2005,02:47,1175.25,1175.25,1175.25,1175.25,5,0
11/24/2005,02:48,1175.25,1175.25,1175.25,1175.25,2,0
11/24/2005,02:49,1175.25,1175.25,1175.25,1175.25,3,0
11/24/2005,02:50,1175.25,1175.25,1175.25,1175.25,8,0
11/24/2005,02:51,1175.25,1175.25,1175.25,1175.25,8,0
11/24/2005,02:52,1175.25,1175.25,1175.25,1175.25,50,0
11/24/2005,02:53,1175.25,1175.25,1175.25,1175.25,2,0
11/24/2005,02:54,1175.00,1175.25,1175.00,1175.25,1,5
11/24/2005,02:55,1175.25,1175.25,1175.25,1175.25,32,0
11/24/2005,02:56,1175.25,1175.25,1175.25,1175.25,6,0
11/24/2005,02:58,1175.00,1175.00,1175.00,1175.00,0,1
11/24/2005,03:00,1175.25,1175.25,1175.25,1175.25,14,0
11/24/2005,03:01,1175.25,1175.25,1175.00,1175.00,2,21
11/24/2005,03:02,1175.00,1175.00,1175.00,1175.00,0,2
11/24/2005,03:03,1174.75,1174.75,1174.75,1174.75,0,5
11/24/2005,03:04,1174.75,1174.75,1174.50,1174.50,0,48
11/24/2005,03:05,1174.75,1174.75,1174.75,1174.75,2,0
11/24/2005,03:06,1174.75,1174.75,1174.75,1174.75,13,0
11/24/2005,03:07,1174.75,1174.75,1174.75,1174.75,1,0
11/24/2005,03:09,1174.75,1174.75,1174.75,1174.75,1,0
11/24/2005,03:10,1174.75,1174.75,1174.75,1174.75,6,0
11/24/2005,03:11,1174.75,1174.75,1174.75,1174.75,8,0
11/24/2005,03:13,1174.75,1174.75,1174.75,1174.75,1,0
11/24/2005,03:14,1174.75,1175.00,1174.50,1174.50,5,8
11/24/2005,03:16,1175.00,1175.00,1175.00,1175.00,74,0
11/24/2005,03:17,1175.00,1175.00,1175.00,1175.00,10,0
11/24/2005,03:19,1175.00,1175.00,1175.00,1175.00,144,0
11/24/2005,03:20,1175.25,1175.25,1175.00,1175.00,1,64
11/24/2005,03:21,1175.00,1175.25,1174.75,1175.00,61,47
11/24/2005,03:22,1175.00,1175.00,1175.00,1175.00,9,0
11/24/2005,03:34,1174.75,1174.75,1174.75,1174.75,0,10
11/24/2005,03:35,1174.75,1174.75,1174.75,1174.75,0,15
11/24/2005,03:37,1174.75,1174.75,1174.75,1174.75,0,14
11/24/2005,03:39,1174.75,1175.00,1174.75,1175.00,2,3
11/24/2005,03:41,1174.50,1174.50,1174.50,1174.50,0,11
11/24/2005,03:42,1174.50,1174.50,1174.50,1174.50,0,25
11/24/2005,03:43,1174.75,1174.75,1174.50,1174.75,3,5
11/24/2005,03:44,1174.50,1174.50,1174.50,1174.50,0,16
11/24/2005,03:45,1174.50,1174.50,1174.50,1174.50,0,55
11/24/2005,03:46,1174.50,1174.50,1174.25,1174.50,1,8
11/24/2005,03:47,1174.50,1174.50,1174.50,1174.50,2,0
11/24/2005,03:48,1174.25,1174.25,1174.25,1174.25,0,41
11/24/2005,03:49,1174.25,1174.25,1174.25,1174.25,0,8
11/24/2005,03:50,1174.25,1174.25,1174.25,1174.25,0,3
11/24/2005,03:51,1174.25,1174.25,1174.25,1174.25,0,341
11/24/2005,03:52,1174.25,1174.25,1174.25,1174.25,0,32
11/24/2005,03:54,1174.25,1174.25,1174.25,1174.25,0,31
11/24/2005,03:55,1174.25,1174.25,1174.00,1174.00,0,22
11/24/2005,03:57,1174.00,1174.00,1174.00,1174.00,0,255
11/24/2005,03:58,1174.00,1174.00,1174.00,1174.00,0,107
11/24/2005,03:59,1174.00,1174.00,1174.00,1174.00,0,11
11/24/2005,04:00,1174.00,1174.00,1174.00,1174.00,0,86
11/24/2005,04:01,1174.25,1174.25,1173.75,1173.75,107,195
11/24/2005,04:02,1174.00,1174.00,1173.50,1173.75,40,121
11/24/2005,04:03,1173.75,1174.00,1173.50,1173.50,14,126
11/24/2005,04:04,1173.75,1173.75,1173.75,1173.75,1,0
11/24/2005,04:05,1174.00,1174.00,1174.00,1174.00,29,0
11/24/2005,04:06,1173.75,1173.75,1173.75,1173.75,0,7
11/24/2005,04:07,1173.75,1173.75,1173.75,1173.75,0,3
11/24/2005,04:09,1174.00,1174.00,1174.00,1174.00,9,0
11/24/2005,04:10,1173.75,1173.75,1173.75,1173.75,0,2
11/24/2005,04:11,1173.75,1173.75,1173.75,1173.75,0,158
11/24/2005,04:12,1173.75,1173.75,1173.75,1173.75,0,6
11/24/2005,04:13,1173.75,1173.75,1173.75,1173.75,0,29
11/24/2005,04:14,1173.75,1173.75,1173.50,1173.50,0,70
11/24/2005,04:15,1173.50,1173.50,1173.50,1173.50,0,13
11/24/2005,04:16,1173.75,1173.75,1173.75,1173.75,52,0
11/24/2005,04:18,1173.50,1173.75,1173.50,1173.50,4,175
11/24/2005,04:19,1173.50,1173.50,1173.00,1173.25,35,254
11/24/2005,04:20,1173.25,1173.25,1173.00,1173.25,233,20
11/24/2005,04:21,1173.50,1173.50,1173.50,1173.50,64,0
11/24/2005,04:22,1173.50,1173.75,1173.25,1173.75,215,10
11/24/2005,04:23,1173.50,1173.50,1173.50,1173.50,0,2
11/24/2005,04:24,1173.75,1173.75,1173.50,1173.50,1,10
11/24/2005,04:26,1173.75,1173.75,1173.75,1173.75,4,0
11/24/2005,04:31,1173.75,1173.75,1173.75,1173.75,8,0
11/24/2005,04:34,1173.50,1173.50,1173.50,1173.50,0,80
11/24/2005,04:35,1173.50,1173.50,1173.50,1173.50,0,58
11/24/2005,04:37,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,04:38,1173.50,1173.50,1173.50,1173.50,0,5
11/24/2005,04:39,1173.50,1173.50,1173.50,1173.50,0,2
11/24/2005,04:40,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,04:41,1173.50,1173.50,1173.50,1173.50,0,4
11/24/2005,04:43,1173.50,1173.50,1173.50,1173.50,0,9
11/24/2005,04:45,1173.25,1173.25,1173.25,1173.25,0,5
11/24/2005,04:46,1173.25,1173.25,1173.25,1173.25,0,59
11/24/2005,04:47,1173.25,1173.50,1173.25,1173.50,24,31
11/24/2005,04:48,1173.50,1173.50,1173.25,1173.25,15,21
11/24/2005,04:50,1173.25,1173.50,1173.25,1173.50,3,18
11/24/2005,04:53,1173.50,1173.50,1173.50,1173.50,34,0
11/24/2005,04:54,1173.50,1173.50,1173.50,1173.50,2,0
11/24/2005,04:56,1173.50,1173.50,1173.50,1173.50,153,0
11/24/2005,04:57,1173.50,1173.50,1173.50,1173.50,5,0
11/24/2005,04:58,1173.25,1173.25,1173.25,1173.25,0,1
11/24/2005,04:59,1173.25,1173.25,1173.25,1173.25,0,31
11/24/2005,05:01,1173.25,1173.25,1173.25,1173.25,0,1
11/24/2005,05:02,1173.50,1173.50,1173.50,1173.50,41,0
11/24/2005,05:03,1173.50,1173.50,1173.50,1173.50,2,0
11/24/2005,05:04,1173.50,1173.50,1173.50,1173.50,2,0
11/24/2005,05:05,1173.50,1173.50,1173.25,1173.25,3,59
11/24/2005,05:06,1173.25,1173.50,1173.25,1173.50,51,1
11/24/2005,05:09,1173.25,1173.25,1173.25,1173.25,0,10
11/24/2005,05:13,1173.50,1173.75,1173.50,1173.50,31,9
11/24/2005,05:15,1173.50,1173.50,1173.50,1173.50,0,5
11/24/2005,05:16,1173.50,1173.50,1173.50,1173.50,0,4
11/24/2005,05:18,1173.50,1173.50,1173.50,1173.50,0,11
11/24/2005,05:20,1173.50,1173.50,1173.50,1173.50,0,9
11/24/2005,05:23,1173.50,1173.75,1173.50,1173.75,1,5
11/24/2005,05:25,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,05:26,1173.75,1173.75,1173.75,1173.75,10,0
11/24/2005,05:27,1173.75,1173.75,1173.75,1173.75,11,0
11/24/2005,05:28,1174.00,1174.00,1174.00,1174.00,4,0
11/24/2005,05:29,1174.00,1174.00,1174.00,1174.00,14,0
11/24/2005,05:30,1173.75,1173.75,1173.75,1173.75,0,28
11/24/2005,05:34,1173.75,1173.75,1173.75,1173.75,0,1
11/24/2005,05:35,1173.75,1173.75,1173.75,1173.75,0,4
11/24/2005,05:37,1173.75,1173.75,1173.75,1173.75,0,1
11/24/2005,05:45,1173.75,1173.75,1173.75,1173.75,0,2
11/24/2005,05:46,1173.75,1173.75,1173.75,1173.75,0,15
11/24/2005,05:51,1173.75,1173.75,1173.75,1173.75,0,1
11/24/2005,05:52,1173.75,1173.75,1173.50,1173.50,0,125
11/24/2005,05:54,1173.50,1173.50,1173.50,1173.50,0,60
11/24/2005,05:55,1173.75,1173.75,1173.75,1173.75,15,0
11/24/2005,05:57,1173.75,1173.75,1173.75,1173.75,3,0
11/24/2005,05:58,1173.75,1173.75,1173.50,1173.50,1,3
11/24/2005,06:00,1173.75,1173.75,1173.75,1173.75,3,0
11/24/2005,06:03,1173.75,1173.75,1173.50,1173.50,4,16
11/24/2005,06:05,1173.50,1173.50,1173.50,1173.50,0,13
11/24/2005,06:06,1173.50,1173.50,1173.50,1173.50,0,8
11/24/2005,06:09,1173.50,1173.50,1173.50,1173.50,0,2
11/24/2005,06:12,1173.50,1173.50,1173.50,1173.50,0,4
11/24/2005,06:13,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,06:16,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,06:17,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,06:18,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,06:19,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,06:20,1173.50,1173.50,1173.50,1173.50,0,4
11/24/2005,06:22,1173.25,1173.75,1173.25,1173.75,16,106
11/24/2005,06:23,1173.50,1173.75,1173.50,1173.50,3,42
11/24/2005,06:24,1173.50,1173.50,1173.50,1173.50,0,39
11/24/2005,06:30,1173.50,1173.50,1173.50,1173.50,0,6
11/24/2005,06:34,1173.50,1173.50,1173.50,1173.50,0,15
11/24/2005,06:35,1173.75,1173.75,1173.75,1173.75,2,0
11/24/2005,06:36,1173.50,1173.50,1173.50,1173.50,0,40
11/24/2005,06:38,1173.50,1173.75,1173.50,1173.75,20,17
11/24/2005,06:42,1173.75,1173.75,1173.50,1173.50,1,40
11/24/2005,06:44,1173.75,1173.75,1173.50,1173.50,1,38
11/24/2005,06:45,1173.50,1173.50,1173.50,1173.50,0,2
11/24/2005,06:47,1173.50,1173.50,1173.50,1173.50,0,9
11/24/2005,06:48,1173.75,1173.75,1173.75,1173.75,2,0
11/24/2005,06:49,1173.75,1173.75,1173.25,1173.25,1,60
11/24/2005,06:50,1173.50,1173.50,1173.50,1173.50,100,0
11/24/2005,06:51,1173.25,1173.25,1173.25,1173.25,0,32
11/24/2005,06:54,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,06:56,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,06:57,1173.50,1173.50,1173.25,1173.25,1,2
11/24/2005,06:59,1173.25,1173.50,1173.25,1173.50,4,39
11/24/2005,07:01,1173.50,1173.50,1173.50,1173.50,10,0
11/24/2005,07:02,1173.50,1173.50,1173.50,1173.50,12,0
11/24/2005,07:05,1173.25,1173.25,1173.25,1173.25,0,33
11/24/2005,07:07,1173.25,1173.50,1173.25,1173.25,1,14
11/24/2005,07:08,1173.25,1173.25,1173.25,1173.25,0,85
11/24/2005,07:09,1173.25,1173.50,1173.25,1173.50,1,49
11/24/2005,07:10,1173.25,1173.25,1173.25,1173.25,0,1
11/24/2005,07:11,1173.25,1173.25,1173.00,1173.00,0,122
11/24/2005,07:12,1173.00,1173.00,1173.00,1173.00,0,145
11/24/2005,07:13,1173.25,1173.25,1173.25,1173.25,9,0
11/24/2005,07:15,1173.25,1173.25,1173.25,1173.25,11,0
11/24/2005,07:16,1173.25,1173.25,1173.25,1173.25,35,0
11/24/2005,07:17,1173.25,1173.25,1173.25,1173.25,20,0
11/24/2005,07:18,1173.25,1173.25,1173.25,1173.25,6,0
11/24/2005,07:19,1173.25,1173.25,1173.25,1173.25,53,0
11/24/2005,07:20,1173.25,1173.25,1173.25,1173.25,52,0
11/24/2005,07:21,1173.50,1173.50,1173.50,1173.50,3,0
11/24/2005,07:22,1173.50,1173.50,1173.50,1173.50,2,0
11/24/2005,07:24,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,07:26,1173.50,1173.50,1173.50,1173.50,30,0
11/24/2005,07:29,1173.25,1173.25,1173.25,1173.25,0,8
11/24/2005,07:30,1173.25,1173.25,1173.25,1173.25,0,1
11/24/2005,07:34,1173.50,1173.50,1173.50,1173.50,3,0
11/24/2005,07:37,1173.50,1173.75,1173.50,1173.75,40,0
11/24/2005,07:38,1173.75,1173.75,1173.75,1173.75,25,0
11/24/2005,07:39,1173.75,1174.00,1173.75,1174.00,20,0
11/24/2005,07:40,1174.00,1174.00,1174.00,1174.00,2,0
11/24/2005,07:42,1174.00,1174.00,1174.00,1174.00,3,0
11/24/2005,07:43,1174.00,1174.00,1174.00,1174.00,28,0
11/24/2005,07:44,1174.00,1174.00,1174.00,1174.00,11,0
11/24/2005,07:46,1173.75,1173.75,1173.75,1173.75,0,103
11/24/2005,07:47,1173.75,1173.75,1173.75,1173.75,0,20
11/24/2005,07:48,1173.75,1173.75,1173.75,1173.75,0,19
11/24/2005,07:49,1173.75,1173.75,1173.75,1173.75,0,1
11/24/2005,07:50,1173.75,1173.75,1173.50,1173.50,0,17
11/24/2005,07:51,1173.75,1173.75,1173.75,1173.75,81,0
11/24/2005,07:52,1173.75,1173.75,1173.75,1173.75,5,0
11/24/2005,07:53,1173.50,1173.50,1173.50,1173.50,0,32
11/24/2005,07:54,1173.50,1173.50,1173.50,1173.50,0,14
11/24/2005,07:55,1173.50,1173.50,1173.50,1173.50,0,13
11/24/2005,07:56,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,07:59,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,08:00,1173.50,1173.50,1173.50,1173.50,0,3
11/24/2005,08:01,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,08:03,1173.50,1173.50,1173.50,1173.50,0,2
11/24/2005,08:04,1173.50,1173.50,1173.50,1173.50,0,18
11/24/2005,08:05,1173.50,1173.50,1173.50,1173.50,0,13
11/24/2005,08:07,1173.25,1173.25,1173.25,1173.25,0,1
11/24/2005,08:09,1173.50,1173.50,1173.50,1173.50,20,0
11/24/2005,08:11,1173.25,1173.25,1173.25,1173.25,0,102
11/24/2005,08:12,1173.25,1173.25,1173.00,1173.25,2,17
11/24/2005,08:13,1173.25,1173.25,1173.25,1173.25,1,0
11/24/2005,08:15,1173.00,1173.00,1173.00,1173.00,0,52
11/24/2005,08:16,1173.00,1173.00,1173.00,1173.00,0,1
11/24/2005,08:17,1173.00,1173.25,1173.00,1173.25,50,78
11/24/2005,08:19,1173.00,1173.25,1173.00,1173.25,23,16
11/24/2005,08:21,1173.00,1173.25,1173.00,1173.25,4,3
11/24/2005,08:22,1173.25,1173.25,1173.25,1173.25,3,0
11/24/2005,08:23,1173.00,1173.25,1173.00,1173.25,59,1
11/24/2005,08:25,1173.25,1173.25,1173.25,1173.25,1,0
11/24/2005,08:28,1173.00,1173.00,1173.00,1173.00,0,1
11/24/2005,08:29,1173.00,1173.00,1173.00,1173.00,0,10
11/24/2005,08:30,1173.00,1173.00,1172.75,1172.75,0,121
11/24/2005,08:31,1172.75,1173.00,1172.75,1173.00,5,51
11/24/2005,08:32,1173.25,1173.25,1173.25,1173.25,6,0
11/24/2005,08:33,1173.25,1173.25,1173.25,1173.25,56,0
11/24/2005,08:34,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,08:35,1173.50,1173.50,1173.25,1173.25,4,42
11/24/2005,08:36,1173.50,1173.50,1173.50,1173.50,2,0
11/24/2005,08:37,1173.50,1173.75,1173.50,1173.50,11,8
11/24/2005,08:38,1173.50,1173.50,1173.50,1173.50,0,12
11/24/2005,08:39,1173.75,1173.75,1173.75,1173.75,57,0
11/24/2005,08:41,1173.50,1174.50,1173.50,1174.25,223,12
11/24/2005,08:42,1173.75,1174.00,1173.50,1173.50,3,60
11/24/2005,08:43,1173.50,1174.00,1173.50,1174.00,20,1
11/24/2005,08:44,1174.00,1174.00,1173.75,1173.75,15,57
11/24/2005,08:45,1173.75,1173.75,1173.75,1173.75,0,1
11/24/2005,08:46,1174.25,1174.25,1173.75,1173.75,2,11
11/24/2005,08:47,1173.75,1173.75,1173.75,1173.75,0,22
11/24/2005,08:48,1173.75,1174.00,1173.75,1173.75,1,16
11/24/2005,08:50,1173.75,1173.75,1173.75,1173.75,0,1
11/24/2005,08:51,1173.75,1173.75,1173.75,1173.75,0,2
11/24/2005,08:52,1173.75,1174.00,1173.50,1173.50,60,7
11/24/2005,08:54,1173.75,1173.75,1173.50,1173.50,6,6
11/24/2005,08:55,1173.50,1173.50,1173.50,1173.50,0,34
11/24/2005,08:56,1173.50,1173.50,1173.50,1173.50,0,64
11/24/2005,08:57,1173.50,1173.75,1173.50,1173.75,57,3
11/24/2005,08:58,1173.75,1173.75,1173.75,1173.75,5,0
11/24/2005,08:59,1173.75,1174.25,1173.50,1173.75,74,30
11/24/2005,09:00,1173.50,1174.00,1173.50,1173.75,63,3
11/24/2005,09:01,1174.00,1174.00,1173.75,1173.75,1,3
11/24/2005,09:02,1173.75,1173.75,1173.75,1173.75,0,6
11/24/2005,09:03,1173.75,1174.00,1173.75,1173.75,2,2
11/24/2005,09:04,1173.75,1173.75,1173.75,1173.75,0,2
11/24/2005,09:05,1173.50,1173.75,1173.50,1173.75,1,5
11/24/2005,09:06,1173.50,1173.50,1173.00,1173.50,44,192
11/24/2005,09:07,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,09:08,1173.50,1173.50,1173.50,1173.50,16,0
11/24/2005,09:09,1173.25,1173.25,1173.25,1173.25,0,2
11/24/2005,09:11,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,09:12,1173.50,1173.75,1173.50,1173.50,21,32
11/24/2005,09:13,1173.50,1173.50,1173.50,1173.50,0,5
11/24/2005,09:15,1173.50,1173.50,1173.50,1173.50,0,7
11/24/2005,09:16,1173.50,1173.50,1173.50,1173.50,0,11
11/24/2005,09:18,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,09:20,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,09:21,1173.25,1173.50,1173.25,1173.50,1,28
11/24/2005,09:22,1173.25,1173.25,1173.25,1173.25,0,2
11/24/2005,09:23,1173.25,1173.50,1173.25,1173.25,2,23
11/24/2005,09:24,1173.25,1173.50,1173.25,1173.50,1,2
11/24/2005,09:25,1173.50,1173.50,1173.50,1173.50,105,0
11/24/2005,09:26,1173.50,1173.75,1173.50,1173.75,4,0
11/24/2005,09:27,1173.75,1173.75,1173.50,1173.50,4,2
11/24/2005,09:28,1173.25,1173.25,1173.25,1173.25,0,100
11/24/2005,09:29,1173.25,1173.25,1173.25,1173.25,0,4
11/24/2005,09:30,1173.00,1173.25,1173.00,1173.25,96,35
11/24/2005,09:31,1173.25,1173.50,1173.25,1173.25,9,89
11/24/2005,09:32,1173.25,1173.25,1173.25,1173.25,0,9
11/24/2005,09:33,1173.25,1173.25,1173.25,1173.25,0,1
11/24/2005,09:34,1173.25,1173.25,1173.25,1173.25,0,101
11/24/2005,09:38,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,09:39,1173.50,1173.50,1173.25,1173.50,2,3
11/24/2005,09:40,1173.50,1173.50,1173.25,1173.25,18,30
11/24/2005,09:43,1173.50,1173.50,1173.50,1173.50,9,0
11/24/2005,09:47,1173.50,1173.50,1173.50,1173.50,4,0
11/24/2005,09:50,1173.50,1173.50,1173.50,1173.50,11,0
11/24/2005,09:51,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,09:52,1173.50,1173.50,1173.50,1173.50,20,0
11/24/2005,09:53,1173.50,1173.50,1173.25,1173.25,3,1
11/24/2005,09:54,1173.50,1173.75,1173.50,1173.75,14,0
11/24/2005,09:55,1173.50,1173.50,1173.50,1173.50,0,2
11/24/2005,09:56,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,09:57,1173.50,1173.50,1173.50,1173.50,0,2
11/24/2005,09:58,1173.25,1173.25,1173.25,1173.25,0,2
11/24/2005,09:59,1173.50,1173.50,1173.50,1173.50,65,0
11/24/2005,10:01,1173.25,1173.25,1173.25,1173.25,0,1
11/24/2005,10:02,1173.25,1173.50,1173.25,1173.50,17,60
11/24/2005,10:03,1173.25,1173.50,1173.25,1173.50,107,34
11/24/2005,10:04,1173.75,1173.75,1173.75,1173.75,1,0
11/24/2005,10:05,1173.50,1173.75,1173.50,1173.50,1,124
11/24/2005,10:06,1173.50,1173.50,1173.50,1173.50,0,4
11/24/2005,10:07,1173.50,1173.50,1173.50,1173.50,0,200
11/24/2005,10:08,1173.75,1173.75,1173.75,1173.75,30,0
11/24/2005,10:09,1173.50,1173.75,1173.50,1173.50,2,33
11/24/2005,10:10,1173.75,1173.75,1173.75,1173.75,32,0
11/24/2005,10:11,1173.75,1173.75,1173.75,1173.75,105,0
11/24/2005,10:12,1173.50,1173.50,1173.50,1173.50,0,2
11/24/2005,10:14,1173.75,1173.75,1173.50,1173.50,50,8
11/24/2005,10:15,1173.75,1173.75,1173.75,1173.75,60,0
11/24/2005,10:16,1174.00,1174.00,1173.75,1173.75,2,53
11/24/2005,10:17,1173.75,1173.75,1173.75,1173.75,0,51
11/24/2005,10:18,1173.75,1173.75,1173.75,1173.75,0,49
11/24/2005,10:20,1173.75,1173.75,1173.50,1173.75,31,231
11/24/2005,10:21,1173.75,1174.00,1173.75,1174.00,8,0
11/24/2005,10:23,1174.00,1174.25,1174.00,1174.25,84,0
11/24/2005,10:24,1174.00,1174.25,1174.00,1174.25,4,5
11/24/2005,10:25,1174.25,1174.25,1174.00,1174.25,108,1
11/24/2005,10:26,1174.25,1174.25,1174.00,1174.25,136,8
11/24/2005,10:28,1174.25,1174.25,1174.25,1174.25,125,0
11/24/2005,10:29,1174.25,1174.25,1174.00,1174.25,24,3
11/24/2005,10:30,1174.25,1174.50,1174.25,1174.50,47,10
11/24/2005,17:01,1174.50,1174.50,1174.25,1174.50,14,24
11/24/2005,17:02,1174.50,1174.75,1174.50,1174.50,26,1
11/24/2005,17:03,1174.75,1174.75,1174.75,1174.75,5,0
11/24/2005,17:04,1174.75,1174.75,1174.75,1174.75,2,0
11/24/2005,17:05,1174.75,1174.75,1174.75,1174.75,3,0
11/24/2005,17:06,1174.75,1174.75,1174.75,1174.75,5,0
11/24/2005,17:07,1174.75,1174.75,1174.75,1174.75,3,0
11/24/2005,17:15,1174.75,1174.75,1174.75,1174.75,15,0
11/24/2005,17:20,1174.50,1174.50,1174.50,1174.50,0,34
11/24/2005,17:24,1174.75,1174.75,1174.75,1174.75,2,0
11/24/2005,17:26,1174.75,1174.75,1174.75,1174.75,1,0
11/24/2005,17:29,1174.50,1174.50,1174.50,1174.50,0,4
11/24/2005,17:31,1174.50,1174.50,1174.25,1174.25,0,13
11/24/2005,17:32,1174.25,1174.25,1174.25,1174.25,0,4
11/24/2005,17:34,1174.50,1174.50,1174.25,1174.25,1,5
11/24/2005,17:36,1174.25,1174.25,1174.25,1174.25,0,7
11/24/2005,17:37,1174.25,1174.25,1174.25,1174.25,0,1
11/24/2005,17:38,1174.25,1174.25,1174.25,1174.25,0,1
11/24/2005,17:39,1174.50,1174.50,1174.50,1174.50,50,0
11/24/2005,17:42,1174.25,1174.25,1174.25,1174.25,0,1
11/24/2005,17:45,1174.25,1174.25,1174.00,1174.00,0,50
11/24/2005,17:47,1174.00,1174.00,1174.00,1174.00,0,1
11/24/2005,17:48,1174.00,1174.00,1174.00,1174.00,0,8
11/24/2005,17:50,1174.00,1174.00,1173.75,1173.75,0,77
11/24/2005,17:51,1173.75,1173.75,1173.75,1173.75,0,5
11/24/2005,17:56,1174.00,1174.00,1174.00,1174.00,1,0
11/24/2005,17:58,1174.00,1174.00,1174.00,1174.00,20,0
11/24/2005,18:00,1174.25,1174.25,1174.25,1174.25,1,0
11/24/2005,18:01,1173.75,1173.75,1173.75,1173.75,0,1
11/24/2005,18:05,1173.75,1173.75,1173.75,1173.75,0,57
11/24/2005,18:06,1173.50,1173.75,1173.50,1173.75,9,44
11/24/2005,18:10,1173.50,1173.50,1173.25,1173.25,0,100
11/24/2005,18:11,1173.25,1173.25,1173.25,1173.25,0,10
11/24/2005,18:12,1173.25,1173.25,1173.00,1173.00,0,13
11/24/2005,18:13,1173.25,1173.25,1173.25,1173.25,19,0
11/24/2005,18:14,1173.25,1173.25,1173.25,1173.25,1,0
11/24/2005,18:16,1173.25,1173.25,1173.25,1173.25,13,0
11/24/2005,18:17,1173.25,1173.25,1173.25,1173.25,4,0
11/24/2005,18:20,1173.50,1173.50,1173.25,1173.25,1,4
11/24/2005,18:21,1173.00,1173.00,1173.00,1173.00,0,50
11/24/2005,18:23,1173.00,1173.00,1173.00,1173.00,0,3
11/24/2005,18:24,1173.25,1173.25,1173.25,1173.25,2,0
11/24/2005,18:26,1173.25,1173.25,1173.25,1173.25,1,0
11/24/2005,18:28,1173.25,1173.25,1173.25,1173.25,1,0
11/24/2005,18:37,1173.25,1173.25,1173.25,1173.25,9,0
11/24/2005,18:39,1173.25,1173.25,1173.25,1173.25,2,0
11/24/2005,18:49,1173.25,1173.25,1173.25,1173.25,5,0
11/24/2005,18:50,1173.25,1173.25,1173.25,1173.25,10,0
11/24/2005,18:51,1173.25,1173.50,1173.25,1173.50,26,0
11/24/2005,18:59,1173.50,1173.50,1173.50,1173.50,1,0
11/24/2005,19:12,1173.50,1173.75,1173.50,1173.75,74,0
11/24/2005,19:13,1173.75,1173.75,1173.75,1173.75,10,0
11/24/2005,19:17,1173.75,1173.75,1173.75,1173.75,1,0
11/24/2005,19:21,1174.00,1174.00,1174.00,1174.00,1,0
11/24/2005,19:23,1174.00,1174.00,1174.00,1174.00,6,0
11/24/2005,19:28,1174.00,1174.00,1174.00,1174.00,1,0
11/24/2005,19:29,1174.00,1174.00,1174.00,1174.00,1,0
11/24/2005,19:36,1174.00,1174.00,1174.00,1174.00,1,0
11/24/2005,19:44,1174.00,1174.00,1174.00,1174.00,1,0
11/24/2005,19:49,1174.00,1174.00,1174.00,1174.00,2,0
11/24/2005,19:53,1174.00,1174.00,1174.00,1174.00,1,0
11/24/2005,19:59,1174.00,1174.00,1174.00,1174.00,23,0
11/24/2005,20:14,1174.25,1174.25,1174.25,1174.25,1,0
11/24/2005,20:19,1174.00,1174.00,1174.00,1174.00,0,19
11/24/2005,20:27,1174.00,1174.00,1174.00,1174.00,0,6
11/24/2005,20:35,1174.00,1174.00,1174.00,1174.00,0,1
11/24/2005,20:38,1174.00,1174.00,1174.00,1174.00,0,1
11/24/2005,20:41,1174.00,1174.00,1174.00,1174.00,0,1
11/24/2005,20:44,1174.00,1174.00,1174.00,1174.00,0,2
11/24/2005,20:57,1174.00,1174.00,1174.00,1174.00,0,1
11/24/2005,20:59,1174.00,1174.00,1174.00,1174.00,0,1
11/24/2005,21:00,1174.00,1174.00,1174.00,1174.00,0,2
11/24/2005,21:01,1174.00,1174.00,1173.75,1173.75,0,2
11/24/2005,21:17,1174.00,1174.00,1174.00,1174.00,3,0
11/24/2005,21:18,1174.00,1174.00,1173.75,1173.75,2,250
11/24/2005,21:19,1173.75,1173.75,1173.75,1173.75,0,10
11/24/2005,21:21,1173.75,1173.75,1173.50,1173.50,0,4
11/24/2005,21:26,1173.75,1173.75,1173.75,1173.75,5,0
11/24/2005,21:28,1173.75,1173.75,1173.75,1173.75,4,0
11/24/2005,21:31,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,21:37,1173.75,1173.75,1173.75,1173.75,1,0
11/24/2005,21:42,1173.75,1173.75,1173.75,1173.75,10,0
11/24/2005,21:43,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,21:48,1173.50,1173.50,1173.50,1173.50,0,1
11/24/2005,21:53,1173.75,1173.75,1173.75,1173.75,4,0
11/24/2005,21:54,1173.75,1173.75,1173.75,1173.75,2,0
11/24/2005,22:00,1173.75,1173.75,1173.75,1173.75,1,0
11/24/2005,22:03,1173.75,1173.75,1173.75,1173.75,14,0
11/24/2005,22:06,1174.00,1174.00,1174.00,1174.00,8,0
11/24/2005,22:09,1174.00,1174.00,1174.00,1174.00,5,0
11/24/2005,22:13,1174.00,1174.00,1174.00,1174.00,2,0
11/24/2005,22:14,1173.75,1173.75,1173.75,1173.75,0,5
11/24/2005,22:18,1173.75,1173.75,1173.75,1173.75,0,1
11/24/2005,22:21,1173.75,1173.75,1173.75,1173.75,0,2
11/24/2005,22:27,1174.00,1174.00,1174.00,1174.00,50,0
11/24/2005,22:35,1174.00,1174.25,1174.00,1174.25,6,0
11/24/2005,22:36,1174.00,1174.25,1174.00,1174.25,2,2
11/24/2005,22:54,1174.00,1174.00,1174.00,1174.00,0,7
11/24/2005,22:55,1174.00,1174.00,1174.00,1174.00,0,1
11/24/2005,23:16,1174.00,1174.00,1174.00,1174.00,0,4
11/24/2005,23:25,1174.25,1174.25,1174.25,1174.25,4,0
11/24/2005,23:47,1174.25,1174.25,1174.25,1174.25,1,0
11/24/2005,23:52,1174.00,1174.00,1173.75,1173.75,0,25
11/25/2005,00:02,1174.25,1174.25,1174.25,1174.25,1,0
11/25/2005,00:04,1174.25,1174.50,1174.25,1174.50,50,0
11/25/2005,00:05,1174.25,1174.25,1174.00,1174.25,2,8
11/25/2005,00:09,1174.25,1174.25,1174.25,1174.25,8,0
11/25/2005,00:10,1174.25,1174.25,1174.25,1174.25,5,0
11/25/2005,00:12,1174.25,1174.25,1174.00,1174.00,3,2
11/25/2005,00:15,1174.25,1174.25,1174.25,1174.25,5,0
11/25/2005,00:17,1174.25,1174.25,1174.25,1174.25,5,0
11/25/2005,00:19,1174.25,1174.25,1174.25,1174.25,1,0
11/25/2005,00:24,1174.25,1174.25,1174.25,1174.25,2,0
11/25/2005,00:42,1174.25,1174.25,1174.25,1174.25,1,0
11/25/2005,00:52,1174.25,1174.25,1174.25,1174.25,2,0
11/25/2005,00:54,1174.00,1174.00,1174.00,1174.00,0,30
11/25/2005,00:59,1174.25,1174.25,1174.25,1174.25,6,0
11/25/2005,01:03,1174.25,1174.25,1174.25,1174.25,1,0
11/25/2005,01:07,1174.25,1174.25,1174.00,1174.00,2,1
11/25/2005,01:15,1174.25,1174.25,1174.25,1174.25,5,0
11/25/2005,01:21,1174.00,1174.00,1174.00,1174.00,0,1
11/25/2005,01:23,1174.25,1174.25,1174.00,1174.00,1,1
11/25/2005,01:27,1174.25,1174.25,1174.25,1174.25,6,0
11/25/2005,01:31,1174.00,1174.00,1174.00,1174.00,0,24
11/25/2005,01:32,1174.00,1174.00,1174.00,1174.00,0,1
11/25/2005,01:33,1174.00,1174.00,1174.00,1174.00,0,4
11/25/2005,01:34,1173.75,1174.00,1173.75,1174.00,1,1
11/25/2005,01:35,1173.75,1173.75,1173.75,1173.75,0,5
11/25/2005,01:42,1173.75,1173.75,1173.75,1173.75,0,50
11/25/2005,01:45,1173.75,1173.75,1173.75,1173.75,0,70
11/25/2005,01:49,1174.00,1174.00,1174.00,1174.00,116,0
11/25/2005,01:50,1174.00,1174.00,1174.00,1174.00,13,0
11/25/2005,01:51,1174.00,1174.00,1174.00,1174.00,1,0
11/25/2005,01:52,1174.00,1174.00,1174.00,1174.00,53,0
11/25/2005,01:53,1174.00,1174.00,1174.00,1174.00,2,0
11/25/2005,01:54,1174.00,1174.00,1174.00,1174.00,2,0
11/25/2005,01:56,1174.00,1174.00,1174.00,1174.00,22,0
11/25/2005,01:58,1174.00,1174.00,1174.00,1174.00,3,0
11/25/2005,01:59,1173.75,1173.75,1173.75,1173.75,0,2
11/25/2005,02:00,1174.00,1174.00,1174.00,1174.00,1,0
11/25/2005,02:01,1174.00,1174.00,1174.00,1174.00,11,0
11/25/2005,02:02,1174.00,1174.00,1174.00,1174.00,48,0
11/25/2005,02:03,1174.00,1174.00,1174.00,1174.00,5,0
11/25/2005,02:04,1174.00,1174.00,1174.00,1174.00,17,0
11/25/2005,02:05,1174.00,1174.00,1173.75,1173.75,9,10
11/25/2005,02:06,1174.00,1174.00,1173.75,1173.75,5,25
11/25/2005,02:09,1173.75,1173.75,1173.75,1173.75,0,19
11/25/2005,02:10,1173.75,1174.00,1173.75,1174.00,28,7
11/25/2005,02:12,1174.00,1174.00,1174.00,1174.00,5,0
11/25/2005,02:14,1174.00,1174.00,1174.00,1174.00,11,0
11/25/2005,02:17,1174.00,1174.00,1174.00,1174.00,46,0
11/25/2005,02:18,1173.75,1174.00,1173.75,1174.00,1,10
11/25/2005,02:20,1173.75,1173.75,1173.75,1173.75,0,1
11/25/2005,02:21,1174.00,1174.00,1173.75,1173.75,3,100
11/25/2005,02:22,1174.00,1174.00,1174.00,1174.00,4,0
11/25/2005,02:23,1173.75,1173.75,1173.75,1173.75,0,2
11/25/2005,02:26,1173.75,1173.75,1173.75,1173.75,0,48
11/25/2005,02:31,1174.00,1174.00,1174.00,1174.00,14,0
11/25/2005,02:33,1174.25,1174.25,1174.25,1174.25,2,0
11/25/2005,02:34,1174.25,1174.25,1174.25,1174.25,10,0
11/25/2005,02:35,1174.25,1174.25,1174.25,1174.25,30,0
11/25/2005,02:36,1174.25,1174.25,1174.25,1174.25,50,0
11/25/2005,02:37,1174.25,1174.25,1174.25,1174.25,184,0
11/25/2005,02:38,1174.25,1174.25,1174.25,1174.25,22,0
11/25/2005,02:43,1174.25,1174.25,1174.00,1174.00,50,1
11/25/2005,02:45,1174.25,1174.25,1174.25,1174.25,5,0
11/25/2005,02:46,1174.00,1174.00,1174.00,1174.00,0,5
11/25/2005,02:47,1174.00,1174.00,1174.00,1174.00,0,1
11/25/2005,02:48,1174.00,1174.25,1174.00,1174.25,1,5
11/25/2005,02:50,1174.00,1174.25,1174.00,1174.25,34,1
11/25/2005,02:52,1174.25,1174.25,1174.25,1174.25,43,0
11/25/2005,02:58,1174.50,1174.50,1174.50,1174.50,182,0
11/25/2005,02:59,1174.50,1174.50,1174.50,1174.50,2,0
11/25/2005,03:00,1174.50,1174.50,1174.50,1174.50,7,0
11/25/2005,03:01,1174.75,1174.75,1174.50,1174.50,48,2
11/25/2005,03:02,1174.50,1174.50,1174.50,1174.50,0,20
11/25/2005,03:03,1174.50,1174.50,1174.50,1174.50,0,9
11/25/2005,03:04,1174.50,1174.75,1174.50,1174.75,101,6
11/25/2005,03:05,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,03:07,1174.50,1174.50,1174.50,1174.50,0,8
11/25/2005,03:08,1174.50,1174.50,1174.50,1174.50,0,11
11/25/2005,03:09,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,03:10,1174.50,1174.50,1174.50,1174.50,0,2
11/25/2005,03:12,1174.50,1174.75,1174.50,1174.75,1,5
11/25/2005,03:14,1174.50,1174.50,1174.50,1174.50,0,5
11/25/2005,03:15,1174.50,1174.50,1174.50,1174.50,0,6
11/25/2005,03:17,1174.50,1174.50,1174.50,1174.50,0,6
11/25/2005,03:25,1174.50,1174.50,1174.50,1174.50,0,1
11/25/2005,03:27,1174.50,1174.50,1174.50,1174.50,0,2
11/25/2005,03:29,1174.25,1174.25,1174.25,1174.25,0,14
11/25/2005,03:30,1174.50,1174.75,1174.50,1174.75,12,0
11/25/2005,03:32,1174.50,1174.50,1174.50,1174.50,0,8
11/25/2005,03:34,1174.50,1174.50,1174.50,1174.50,0,6
11/25/2005,03:37,1174.50,1174.50,1174.50,1174.50,0,1
11/25/2005,03:39,1174.50,1174.50,1174.50,1174.50,0,1
11/25/2005,03:40,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,03:42,1174.50,1174.50,1174.50,1174.50,0,17
11/25/2005,03:43,1174.50,1174.50,1174.50,1174.50,0,7
11/25/2005,03:44,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,03:50,1174.75,1174.75,1174.50,1174.50,1,3
11/25/2005,03:51,1174.50,1174.50,1174.50,1174.50,0,7
11/25/2005,03:52,1174.50,1174.75,1174.50,1174.75,50,13
11/25/2005,03:54,1174.75,1174.75,1174.75,1174.75,2,0
11/25/2005,03:55,1174.75,1174.75,1174.75,1174.75,5,0
11/25/2005,03:56,1174.75,1174.75,1174.75,1174.75,10,0
11/25/2005,04:00,1174.75,1174.75,1174.75,1174.75,25,0
11/25/2005,04:01,1174.75,1174.75,1174.75,1174.75,4,0
11/25/2005,04:02,1174.75,1174.75,1174.75,1174.75,36,0
11/25/2005,04:04,1174.75,1174.75,1174.75,1174.75,4,0
11/25/2005,04:05,1174.75,1175.00,1174.75,1175.00,3,0
11/25/2005,04:08,1175.00,1175.00,1174.75,1174.75,1,7
11/25/2005,04:09,1174.75,1174.75,1174.75,1174.75,0,15
11/25/2005,04:10,1174.75,1174.75,1174.75,1174.75,0,25
11/25/2005,04:12,1175.00,1175.00,1175.00,1175.00,3,0
11/25/2005,04:13,1174.75,1174.75,1174.75,1174.75,0,45
11/25/2005,04:14,1174.75,1174.75,1174.75,1174.75,0,7
11/25/2005,04:17,1174.75,1174.75,1174.75,1174.75,0,14
11/25/2005,04:18,1174.75,1174.75,1174.75,1174.75,0,5
11/25/2005,04:20,1174.75,1174.75,1174.75,1174.75,0,2
11/25/2005,04:23,1174.75,1174.75,1174.75,1174.75,0,3
11/25/2005,04:25,1174.75,1174.75,1174.75,1174.75,0,7
11/25/2005,04:26,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,04:27,1174.50,1174.50,1174.50,1174.50,0,48
11/25/2005,04:31,1174.75,1174.75,1174.75,1174.75,14,0
11/25/2005,04:35,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,04:41,1175.00,1175.00,1175.00,1175.00,1,0
11/25/2005,04:42,1174.75,1175.00,1174.75,1175.00,1,1
11/25/2005,04:43,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,04:47,1174.75,1174.75,1174.75,1174.75,0,39
11/25/2005,04:48,1174.75,1174.75,1174.75,1174.75,0,20
11/25/2005,04:51,1174.75,1174.75,1174.50,1174.50,0,2
11/25/2005,04:52,1174.75,1174.75,1174.75,1174.75,11,0
11/25/2005,04:55,1174.75,1174.75,1174.75,1174.75,44,0
11/25/2005,04:59,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,05:01,1174.75,1174.75,1174.50,1174.75,6,130
11/25/2005,05:02,1174.50,1174.50,1174.50,1174.50,0,4
11/25/2005,05:04,1174.50,1174.75,1174.50,1174.75,1,20
11/25/2005,05:06,1174.75,1174.75,1174.75,1174.75,145,0
11/25/2005,05:07,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,05:11,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,05:12,1174.75,1174.75,1174.75,1174.75,100,0
11/25/2005,05:13,1174.75,1174.75,1174.75,1174.75,28,0
11/25/2005,05:14,1174.75,1174.75,1174.75,1174.75,8,0
11/25/2005,05:18,1174.75,1174.75,1174.75,1174.75,12,0
11/25/2005,05:19,1174.75,1174.75,1174.75,1174.75,2,0
11/25/2005,05:20,1175.00,1175.00,1175.00,1175.00,4,0
11/25/2005,05:21,1175.00,1175.00,1175.00,1175.00,20,0
11/25/2005,05:30,1174.75,1174.75,1174.75,1174.75,0,5
11/25/2005,05:32,1174.75,1174.75,1174.75,1174.75,0,5
11/25/2005,05:33,1174.75,1174.75,1174.75,1174.75,0,2
11/25/2005,05:35,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,05:37,1174.75,1174.75,1174.75,1174.75,0,4
11/25/2005,05:44,1175.00,1175.00,1175.00,1175.00,1,0
11/25/2005,05:45,1175.00,1175.00,1175.00,1175.00,1,0
11/25/2005,05:49,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,05:53,1174.75,1174.75,1174.75,1174.75,0,20
11/25/2005,05:54,1174.75,1174.75,1174.75,1174.75,0,49
11/25/2005,05:56,1174.50,1174.50,1174.50,1174.50,0,10
11/25/2005,05:57,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,06:00,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,06:02,1174.50,1174.75,1174.50,1174.75,3,3
11/25/2005,06:03,1174.75,1174.75,1174.75,1174.75,68,0
11/25/2005,06:08,1174.75,1174.75,1174.75,1174.75,1,0
11/25/2005,06:09,1175.00,1175.00,1175.00,1175.00,50,0
11/25/2005,06:10,1175.00,1175.00,1175.00,1175.00,1,0
11/25/2005,06:14,1175.00,1175.00,1175.00,1175.00,21,0
11/25/2005,06:17,1175.00,1175.00,1175.00,1175.00,2,0
11/25/2005,06:19,1175.00,1175.00,1175.00,1175.00,3,0
11/25/2005,06:21,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,06:24,1175.00,1175.00,1174.75,1174.75,2,1
11/25/2005,06:27,1175.00,1175.00,1175.00,1175.00,21,0
11/25/2005,06:28,1175.00,1175.00,1174.75,1174.75,3,1
11/25/2005,06:31,1174.75,1174.75,1174.75,1174.75,0,175
11/25/2005,06:32,1174.75,1174.75,1174.75,1174.75,0,27
11/25/2005,06:33,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,06:35,1175.00,1175.00,1175.00,1175.00,4,0
11/25/2005,06:36,1175.00,1175.00,1175.00,1175.00,1,0
11/25/2005,06:37,1175.00,1175.00,1175.00,1175.00,30,0
11/25/2005,06:40,1175.00,1175.00,1175.00,1175.00,11,0
11/25/2005,06:41,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,06:44,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,06:46,1174.75,1175.00,1174.75,1175.00,1,1
11/25/2005,06:47,1175.00,1175.25,1175.00,1175.00,224,10
11/25/2005,06:48,1175.00,1175.00,1175.00,1175.00,0,10
11/25/2005,06:49,1175.00,1175.00,1175.00,1175.00,0,13
11/25/2005,06:51,1175.00,1175.00,1175.00,1175.00,0,15
11/25/2005,06:52,1175.00,1175.00,1175.00,1175.00,0,2
11/25/2005,06:53,1175.00,1175.00,1175.00,1175.00,0,6
11/25/2005,06:54,1175.00,1175.00,1175.00,1175.00,0,44
11/25/2005,06:55,1174.75,1174.75,1174.75,1174.75,0,54
11/25/2005,06:56,1174.75,1175.00,1174.75,1175.00,12,3
11/25/2005,06:57,1175.00,1175.00,1175.00,1175.00,6,0
11/25/2005,06:58,1175.00,1175.00,1175.00,1175.00,2,0
11/25/2005,07:02,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,07:03,1175.00,1175.00,1175.00,1175.00,1,0
11/25/2005,07:05,1175.00,1175.00,1175.00,1175.00,113,0
11/25/2005,07:06,1175.25,1175.25,1175.00,1175.00,2,3
11/25/2005,07:07,1175.00,1175.00,1175.00,1175.00,0,6
11/25/2005,07:08,1175.00,1175.00,1175.00,1175.00,0,27
11/25/2005,07:09,1175.00,1175.00,1175.00,1175.00,0,47
11/25/2005,07:12,1174.75,1174.75,1174.75,1174.75,0,1
11/25/2005,07:15,1174.75,1175.00,1174.50,1175.00,13,212
11/25/2005,07:16,1174.75,1174.75,1174.75,1174.75,0,3
11/25/2005,07:17,1175.00,1175.00,1175.00,1175.00,29,0
11/25/2005,07:19,1174.75,1174.75,1174.75,1174.75,0,3
11/25/2005,07:20,1174.75,1175.00,1174.75,1175.00,5,1
11/25/2005,07:21,1174.75,1174.75,1174.75,1174.75,0,3
11/25/2005,07:22,1175.00,1175.00,1175.00,1175.00,4,0
11/25/2005,07:23,1175.00,1175.00,1175.00,1175.00,2,0
11/25/2005,07:24,1175.00,1175.00,1174.75,1174.75,25,1
11/25/2005,07:25,1175.00,1175.00,1175.00,1175.00,1,0
11/25/2005,07:26,1175.00,1175.00,1175.00,1175.00,172,0
11/25/2005,07:27,1175.00,1175.00,1175.00,1175.00,26,0
11/25/2005,07:28,1175.00,1175.00,1175.00,1175.00,72,0
11/25/2005,07:29,1174.75,1175.25,1174.75,1175.00,44,13
11/25/2005,07:30,1175.00,1175.00,1175.00,1175.00,0,21
11/25/2005,07:31,1175.00,1175.00,1175.00,1175.00,0,15
11/25/2005,07:32,1175.00,1175.00,1175.00,1175.00,0,13
11/25/2005,07:33,1175.00,1175.00,1175.00,1175.00,0,8
11/25/2005,07:34,1175.00,1175.00,1175.00,1175.00,0,4
11/25/2005,07:35,1175.00,1175.00,1174.75,1175.00,6,9
11/25/2005,07:36,1175.00,1175.00,1175.00,1175.00,6,0
11/25/2005,07:37,1175.00,1175.00,1174.75,1175.00,9,1
11/25/2005,07:39,1175.00,1175.00,1175.00,1175.00,27,0
11/25/2005,07:40,1175.00,1175.00,1175.00,1175.00,20,0
11/25/2005,07:41,1175.25,1175.25,1175.25,1175.25,1,0
11/25/2005,07:43,1175.25,1175.25,1175.25,1175.25,1,0
11/25/2005,07:44,1175.25,1175.25,1175.25,1175.25,162,0
11/25/2005,07:45,1175.25,1175.25,1175.25,1175.25,4,0
11/25/2005,07:46,1175.00,1175.00,1175.00,1175.00,0,1
11/25/2005,07:47,1175.00,1175.25,1175.00,1175.25,31,61
11/25/2005,07:48,1175.25,1175.50,1175.00,1175.50,73,1
11/25/2005,07:49,1175.25,1175.25,1175.25,1175.25,0,9
11/25/2005,07:50,1175.25,1175.25,1175.25,1175.25,0,1
11/25/2005,07:51,1175.25,1175.25,1175.00,1175.00,0,18
11/25/2005,07:52,1175.25,1175.25,1175.25,1175.25,5,0
11/25/2005,07:53,1175.25,1175.25,1175.25,1175.25,4,0
11/25/2005,07:55,1175.25,1175.25,1175.25,1175.25,3,0
11/25/2005,07:56,1175.00,1175.00,1175.00,1175.00,0,1
11/25/2005,07:57,1175.00,1175.25,1175.00,1175.25,2,20
11/25/2005,07:58,1175.25,1175.25,1175.00,1175.00,5,1
11/25/2005,08:00,1175.00,1175.25,1175.00,1175.00,10,2
11/25/2005,08:01,1175.25,1175.25,1175.25,1175.25,11,0
11/25/2005,08:03,1175.25,1175.25,1175.00,1175.00,1,1
11/25/2005,08:04,1175.25,1175.25,1175.25,1175.25,25,0
11/25/2005,08:05,1175.25,1175.25,1175.25,1175.25,3,0
11/25/2005,08:06,1175.00,1175.00,1175.00,1175.00,0,4
11/25/2005,08:07,1175.25,1175.25,1175.25,1175.25,12,0
11/25/2005,08:08,1175.25,1175.25,1175.25,1175.25,105,0
11/25/2005,08:09,1175.25,1175.25,1175.25,1175.25,78,0
11/25/2005,08:10,1175.25,1175.25,1175.25,1175.25,14,0
11/25/2005,08:11,1175.50,1175.50,1175.50,1175.50,1,0
11/25/2005,08:13,1175.25,1175.50,1175.25,1175.25,1,131
11/25/2005,08:14,1175.25,1175.25,1175.25,1175.25,0,8
11/25/2005,08:15,1175.25,1175.25,1175.25,1175.25,0,1
11/25/2005,08:16,1175.25,1175.25,1175.00,1175.00,0,5
11/25/2005,08:17,1175.00,1175.25,1175.00,1175.25,1,25
11/25/2005,08:18,1175.00,1175.25,1175.00,1175.25,1,1
11/25/2005,08:20,1175.25,1175.25,1175.25,1175.25,176,0
11/25/2005,08:21,1175.50,1175.50,1175.50,1175.50,42,0
11/25/2005,08:22,1175.50,1175.75,1175.50,1175.50,317,101
11/25/2005,08:23,1175.75,1175.75,1175.50,1175.75,250,3
11/25/2005,08:24,1175.75,1176.00,1175.75,1175.75,356,199
11/25/2005,08:25,1175.75,1175.75,1175.50,1175.75,83,122
11/25/2005,08:26,1175.75,1175.75,1175.75,1175.75,84,0
11/25/2005,08:27,1175.50,1175.75,1175.50,1175.50,1,102
11/25/2005,08:28,1175.50,1175.75,1175.50,1175.50,15,3
11/25/2005,08:29,1175.50,1175.50,1175.25,1175.50,5,684
11/25/2005,08:30,1175.25,1175.50,1175.00,1175.25,208,724
11/25/2005,08:31,1175.25,1177.00,1175.00,1176.75,3217,1855
11/25/2005,08:32,1176.75,1177.50,1176.50,1177.25,2710,2027
11/25/2005,08:33,1177.25,1177.25,1176.75,1176.75,1148,1582
11/25/2005,08:34,1176.75,1177.25,1176.75,1177.25,1504,65
11/25/2005,08:35,1177.00,1177.25,1176.50,1176.50,444,887
11/25/2005,08:36,1176.75,1177.00,1176.25,1177.00,1818,1318
11/25/2005,08:37,1177.00,1177.00,1176.50,1176.50,349,1370
11/25/2005,08:38,1176.50,1176.75,1176.50,1176.75,170,556
11/25/2005,08:39,1176.50,1176.75,1176.00,1176.00,444,1913
11/25/2005,08:40,1176.00,1176.50,1176.00,1176.50,822,137
11/25/2005,08:41,1176.75,1176.75,1176.00,1176.00,103,560
11/25/2005,08:42,1176.00,1176.25,1175.75,1176.00,154,703
11/25/2005,08:43,1176.00,1176.50,1175.75,1176.25,1361,515
11/25/2005,08:44,1176.25,1176.50,1176.00,1176.00,285,344
11/25/2005,08:45,1176.25,1176.25,1176.00,1176.25,304,9
11/25/2005,08:46,1176.25,1176.75,1176.25,1176.75,1309,540
11/25/2005,08:47,1176.75,1177.50,1176.75,1177.25,1553,565
11/25/2005,08:48,1177.25,1177.50,1176.75,1177.00,411,801
11/25/2005,08:49,1177.00,1177.00,1176.75,1176.75,201,650
11/25/2005,08:50,1176.75,1177.00,1176.75,1177.00,469,428
11/25/2005,08:51,1176.75,1177.25,1176.75,1177.25,267,187
11/25/2005,08:52,1177.25,1177.25,1176.25,1176.50,482,1036
11/25/2005,08:53,1176.50,1176.75,1176.00,1176.75,550,207
11/25/2005,08:54,1176.75,1176.75,1176.50,1176.50,62,120
11/25/2005,08:55,1176.75,1176.75,1176.50,1176.75,228,52
11/25/2005,08:56,1176.50,1176.75,1176.25,1176.25,29,908
11/25/2005,08:57,1176.25,1176.50,1176.25,1176.25,1,192
11/25/2005,08:58,1176.25,1176.50,1176.25,1176.25,25,138
11/25/2005,08:59,1176.50,1176.75,1176.25,1176.50,239,170
11/25/2005,09:00,1176.50,1176.50,1176.25,1176.25,141,19
11/25/2005,09:01,1176.25,1176.50,1176.25,1176.25,30,37
11/25/2005,09:02,1176.25,1176.50,1176.00,1176.25,293,688
11/25/2005,09:03,1176.25,1176.50,1176.25,1176.25,8,166
11/25/2005,09:04,1176.50,1176.50,1176.25,1176.25,15,240
11/25/2005,09:05,1176.25,1176.50,1176.25,1176.25,5,233
11/25/2005,09:06,1176.25,1176.50,1176.25,1176.25,22,387
11/25/2005,09:07,1176.50,1176.75,1176.25,1176.50,308,114
11/25/2005,09:08,1176.75,1176.75,1176.50,1176.50,13,408
11/25/2005,09:09,1176.50,1176.75,1176.50,1176.75,272,181
11/25/2005,09:10,1176.75,1177.00,1176.50,1176.75,241,118
11/25/2005,09:11,1176.75,1177.00,1176.75,1177.00,1343,104
11/25/2005,09:12,1177.00,1177.00,1176.75,1177.00,604,7
11/25/2005,09:13,1177.00,1177.00,1176.75,1177.00,311,12
11/25/2005,09:14,1177.00,1177.25,1176.75,1177.00,150,572
11/25/2005,09:15,1177.00,1177.00,1176.75,1176.75,369,304
11/25/2005,09:16,1176.75,1177.25,1176.75,1177.25,195,954
11/25/2005,09:17,1177.00,1177.25,1176.75,1176.75,167,531
11/25/2005,09:18,1177.00,1177.00,1176.50,1176.50,176,1085
11/25/2005,09:19,1176.50,1176.50,1176.00,1176.25,462,1565
11/25/2005,09:20,1176.00,1176.25,1176.00,1176.25,773,594
11/25/2005,09:21,1176.00,1176.25,1176.00,1176.00,211,929
11/25/2005,09:22,1176.00,1176.25,1175.75,1175.75,417,979
11/25/2005,09:23,1175.75,1176.25,1175.75,1176.00,1094,344
11/25/2005,09:24,1176.00,1176.00,1175.25,1175.50,435,1839
11/25/2005,09:25,1175.50,1175.75,1175.25,1175.50,733,1255
11/25/2005,09:26,1175.75,1175.75,1175.25,1175.50,122,693
11/25/2005,09:27,1175.75,1175.75,1175.25,1175.25,85,541
11/25/2005,09:28,1175.25,1175.50,1175.00,1175.00,26,1858
11/25/2005,09:29,1175.00,1175.50,1174.75,1174.75,612,1025
11/25/2005,09:30,1175.00,1175.00,1174.75,1174.75,220,1929
11/25/2005,09:31,1175.00,1175.50,1174.75,1175.50,1393,318
11/25/2005,09:32,1175.50,1175.50,1174.75,1175.00,673,698
11/25/2005,09:33,1175.25,1175.25,1174.75,1175.00,47,544
11/25/2005,09:34,1175.25,1175.25,1174.75,1174.75,58,370
11/25/2005,09:35,1175.00,1175.00,1174.25,1174.50,442,1472
11/25/2005,09:36,1174.75,1174.75,1174.50,1174.75,15,388
11/25/2005,09:37,1174.75,1175.00,1174.50,1175.00,1247,289
11/25/2005,09:38,1175.00,1175.25,1174.00,1174.00,637,3076
11/25/2005,09:39,1174.25,1174.25,1173.75,1174.00,1668,1547
11/25/2005,09:40,1174.00,1174.75,1174.00,1174.50,858,128
11/25/2005,09:41,1174.75,1174.75,1174.00,1174.50,595,673
11/25/2005,09:42,1174.50,1175.00,1174.50,1174.75,251,272
11/25/2005,09:43,1174.75,1174.75,1174.50,1174.75,138,92
11/25/2005,09:44,1174.75,1175.00,1174.50,1174.50,202,210
11/25/2005,09:45,1175.00,1175.00,1174.50,1174.75,365,215
11/25/2005,09:46,1174.75,1175.00,1174.50,1174.75,247,663
11/25/2005,09:47,1174.75,1175.25,1174.75,1175.25,785,99
11/25/2005,09:48,1175.00,1175.25,1174.75,1175.25,793,311
11/25/2005,09:49,1175.00,1175.50,1175.00,1175.25,373,448
11/25/2005,09:50,1175.25,1175.50,1175.00,1175.25,146,429
11/25/2005,09:51,1175.25,1175.50,1175.25,1175.50,1128,43
11/25/2005,09:52,1175.50,1175.50,1175.25,1175.25,87,7
11/25/2005,09:53,1175.25,1175.50,1175.25,1175.50,447,559
11/25/2005,09:54,1175.50,1175.50,1175.25,1175.50,61,14
11/25/2005,09:55,1175.25,1175.50,1175.25,1175.50,441,5
11/25/2005,09:56,1175.50,1175.50,1175.25,1175.25,240,296
11/25/2005,09:57,1175.50,1175.50,1175.00,1175.25,334,389
11/25/2005,09:58,1175.25,1175.50,1175.00,1175.25,388,114
11/25/2005,09:59,1175.25,1175.25,1175.00,1175.00,71,21
11/25/2005,10:00,1175.00,1175.25,1175.00,1175.25,38,178
11/25/2005,10:01,1175.00,1175.25,1174.75,1175.00,269,304
11/25/2005,10:02,1175.25,1175.25,1175.25,1175.25,128,0
11/25/2005,10:03,1175.25,1175.50,1175.00,1175.25,289,56
11/25/2005,10:04,1175.25,1175.25,1175.00,1175.00,0,242
11/25/2005,10:05,1175.00,1175.25,1175.00,1175.25,524,110
11/25/2005,10:06,1175.00,1175.50,1175.00,1175.25,239,126
11/25/2005,10:07,1175.25,1175.50,1175.00,1175.25,18,20
11/25/2005,10:08,1175.50,1175.50,1175.25,1175.50,111,23
11/25/2005,10:09,1175.50,1175.50,1175.25,1175.50,185,11
11/25/2005,10:10,1175.75,1175.75,1175.25,1175.75,337,101
11/25/2005,10:11,1175.75,1176.00,1175.50,1175.75,138,272
11/25/2005,10:12,1175.75,1175.75,1175.25,1175.50,137,311
11/25/2005,10:13,1175.50,1175.50,1175.25,1175.50,124,149
11/25/2005,10:14,1175.50,1175.50,1175.25,1175.25,31,41
11/25/2005,10:15,1175.50,1175.75,1175.25,1175.50,260,362
11/25/2005,10:16,1175.50,1175.75,1175.50,1175.50,79,46
11/25/2005,10:17,1175.75,1175.75,1175.50,1175.50,10,101
11/25/2005,10:18,1175.75,1175.75,1175.50,1175.50,34,62
11/25/2005,10:19,1175.75,1176.00,1175.50,1175.75,317,245
11/25/2005,10:20,1175.75,1175.75,1175.25,1175.50,114,281
11/25/2005,10:21,1175.50,1175.75,1175.50,1175.75,100,27
11/25/2005,10:22,1175.50,1175.75,1175.25,1175.50,24,412
11/25/2005,10:23,1175.50,1175.75,1175.25,1175.50,181,93
11/25/2005,10:24,1175.50,1175.75,1175.25,1175.50,159,42
11/25/2005,10:25,1175.50,1175.50,1175.25,1175.50,200,80
11/25/2005,10:26,1175.50,1175.75,1175.25,1175.25,15,468
11/25/2005,10:27,1175.50,1175.75,1175.25,1175.50,189,398
11/25/2005,10:28,1175.50,1175.75,1175.50,1175.50,23,193
11/25/2005,10:29,1175.50,1175.75,1175.25,1175.50,33,204
11/25/2005,10:30,1175.50,1175.75,1175.50,1175.75,43,57
11/25/2005,10:31,1175.50,1175.75,1175.50,1175.75,603,36
11/25/2005,10:32,1175.75,1176.00,1175.50,1175.75,374,340
11/25/2005,10:33,1175.75,1176.00,1175.50,1175.75,121,28
11/25/2005,10:34,1175.75,1176.00,1175.75,1175.75,208,97
11/25/2005,10:35,1176.00,1176.00,1175.75,1175.75,13,147
11/25/2005,10:36,1175.75,1176.00,1175.75,1176.00,25,101
11/25/2005,10:37,1176.00,1176.25,1176.00,1176.00,352,613
11/25/2005,10:38,1176.00,1176.00,1175.75,1175.75,106,393
11/25/2005,10:39,1176.00,1176.00,1175.75,1175.75,10,1
11/25/2005,10:40,1175.75,1176.00,1175.75,1175.75,118,46
11/25/2005,10:41,1175.75,1176.00,1175.75,1176.00,44,39
11/25/2005,10:42,1175.75,1176.00,1175.75,1176.00,53,4
11/25/2005,10:43,1176.00,1176.00,1175.75,1176.00,13,6
11/25/2005,10:44,1176.00,1176.00,1175.75,1175.75,7,246
11/25/2005,10:45,1175.75,1176.00,1175.75,1176.00,4,27
11/25/2005,10:46,1176.00,1176.25,1176.00,1176.25,950,9
11/25/2005,10:47,1176.25,1177.00,1176.25,1176.75,1489,96
11/25/2005,10:48,1176.75,1177.00,1176.50,1176.50,276,363
11/25/2005,10:49,1176.75,1176.75,1176.50,1176.75,171,83
11/25/2005,10:50,1176.50,1176.75,1176.50,1176.75,56,68
11/25/2005,10:51,1176.50,1176.50,1176.00,1176.25,95,980
11/25/2005,10:52,1176.25,1176.50,1176.25,1176.50,3,34
11/25/2005,10:53,1176.50,1176.75,1176.50,1176.50,534,101
11/25/2005,10:54,1176.50,1176.75,1176.50,1176.75,29,113
11/25/2005,10:55,1176.50,1176.50,1176.25,1176.25,179,942
11/25/2005,10:56,1176.25,1176.50,1176.00,1176.25,47,223
11/25/2005,10:57,1176.25,1176.50,1176.25,1176.50,66,167
11/25/2005,10:58,1176.50,1176.50,1176.25,1176.50,65,272
11/25/2005,10:59,1176.25,1176.50,1176.00,1176.25,8,362
11/25/2005,11:00,1176.00,1176.25,1176.00,1176.25,24,26
11/25/2005,11:01,1176.00,1176.25,1176.00,1176.25,153,147
11/25/2005,11:02,1176.00,1176.25,1176.00,1176.00,40,254
11/25/2005,11:03,1176.00,1176.25,1175.75,1176.00,61,644
11/25/2005,11:04,1176.00,1176.25,1175.75,1176.00,167,18
11/25/2005,11:05,1176.00,1176.00,1175.75,1176.00,6,49
11/25/2005,11:06,1175.75,1176.00,1175.75,1175.75,106,218
11/25/2005,11:07,1175.75,1176.00,1175.50,1175.75,330,271
11/25/2005,11:08,1176.00,1176.25,1175.75,1176.00,357,141
11/25/2005,11:09,1176.00,1176.00,1175.75,1176.00,7,4
11/25/2005,11:10,1176.00,1176.00,1175.75,1176.00,466,34
11/25/2005,11:11,1176.00,1176.25,1175.75,1176.00,333,204
11/25/2005,11:12,1176.00,1176.00,1175.50,1175.75,361,391
11/25/2005,11:13,1175.75,1176.00,1175.50,1175.75,270,44
11/25/2005,11:14,1175.75,1175.75,1175.50,1175.75,68,1
11/25/2005,11:15,1175.50,1176.00,1175.50,1176.00,350,172
11/25/2005,11:16,1176.00,1176.25,1175.75,1176.00,571,286
11/25/2005,11:17,1176.00,1176.25,1176.00,1176.25,58,116
11/25/2005,11:18,1176.00,1176.50,1176.00,1176.50,784,28
11/25/2005,11:19,1176.25,1176.50,1176.25,1176.50,108,4
11/25/2005,11:20,1176.25,1176.75,1176.25,1176.50,514,41
11/25/2005,11:21,1176.75,1176.75,1176.25,1176.75,571,310
11/25/2005,11:22,1176.75,1177.00,1176.75,1177.00,537,21
11/25/2005,11:23,1177.00,1177.00,1176.50,1177.00,176,418
11/25/2005,11:24,1176.75,1177.00,1176.75,1177.00,14,11
11/25/2005,11:25,1176.75,1177.00,1176.75,1177.00,15,183
11/25/2005,11:26,1177.00,1177.00,1176.75,1177.00,37,5
11/25/2005,11:27,1177.00,1177.00,1176.75,1177.00,17,47
11/25/2005,11:28,1176.75,1177.00,1176.75,1176.75,23,243
11/25/2005,11:29,1176.75,1177.00,1176.75,1176.75,19,96
11/25/2005,11:30,1177.00,1177.00,1176.75,1176.75,214,205
11/25/2005,11:31,1177.00,1177.00,1176.75,1177.00,83,27
11/25/2005,11:32,1177.00,1177.00,1176.75,1177.00,965,5
11/25/2005,11:33,1177.00,1177.00,1176.75,1177.00,39,3
11/25/2005,11:34,1176.75,1177.00,1176.75,1177.00,16,7
11/25/2005,11:35,1177.00,1177.25,1176.75,1177.00,767,183
11/25/2005,11:36,1177.00,1177.25,1177.00,1177.25,28,119
11/25/2005,11:37,1177.25,1177.25,1177.00,1177.00,21,22
11/25/2005,11:38,1177.25,1177.25,1177.00,1177.25,21,23
11/25/2005,11:39,1177.00,1177.25,1177.00,1177.25,138,67
11/25/2005,11:40,1177.25,1177.25,1177.00,1177.00,58,143
11/25/2005,11:41,1177.00,1177.25,1177.00,1177.00,23,59
11/25/2005,11:42,1177.25,1177.25,1177.00,1177.25,27,20
11/25/2005,11:43,1177.00,1177.25,1177.00,1177.00,13,94
11/25/2005,11:44,1177.25,1177.25,1177.00,1177.25,9,121
11/25/2005,11:45,1177.25,1177.25,1176.75,1176.75,20,515
11/25/2005,11:46,1177.00,1177.00,1176.50,1176.50,44,687
11/25/2005,11:47,1176.50,1176.75,1176.25,1176.25,50,838
11/25/2005,11:48,1176.25,1176.50,1176.25,1176.50,380,25
11/25/2005,11:49,1176.50,1176.75,1176.25,1176.75,409,535
11/25/2005,11:50,1176.75,1176.75,1176.50,1176.50,32,363
11/25/2005,11:51,1176.25,1176.75,1176.25,1176.50,97,640
11/25/2005,11:52,1176.50,1176.75,1176.50,1176.75,220,123
11/25/2005,11:53,1176.50,1176.75,1176.50,1176.50,39,98
11/25/2005,11:54,1176.75,1176.75,1176.50,1176.50,171,173
11/25/2005,11:55,1176.50,1176.75,1176.50,1176.75,592,123
11/25/2005,11:56,1177.00,1177.00,1176.75,1176.75,37,239
11/25/2005,11:57,1176.75,1177.00,1176.75,1177.00,236,351
11/25/2005,11:58,1177.00,1177.25,1176.75,1177.00,886,151
11/25/2005,11:59,1177.00,1177.25,1176.50,1176.75,720,1396
11/25/2005,12:00,1176.50,1177.00,1176.25,1176.50,1272,1785
11/25/2005,12:01,1176.25,1176.75,1175.75,1176.50,2399,1961
11/25/2005,12:02,1176.50,1177.00,1176.25,1177.00,1065,326
11/25/2005,12:03,1176.75,1177.00,1176.50,1176.75,104,538
11/25/2005,12:04,1176.75,1177.00,1176.50,1176.75,224,178
11/25/2005,12:05,1176.75,1177.00,1176.75,1177.00,835,97
11/25/2005,12:06,1177.00,1177.00,1176.75,1177.00,129,11
11/25/2005,12:07,1177.00,1177.25,1176.75,1177.25,477,152
11/25/2005,12:08,1177.00,1177.25,1177.00,1177.00,5,54
11/25/2005,12:09,1177.00,1177.25,1177.00,1177.00,42,209
11/25/2005,12:10,1177.00,1177.25,1176.75,1177.00,396,368
11/25/2005,12:11,1177.00,1177.25,1176.75,1177.00,172,142
11/25/2005,12:12,1177.25,1177.25,1177.00,1177.00,63,110
11/25/2005,12:13,1177.25,1177.50,1177.00,1177.50,572,68
11/25/2005,12:14,1177.25,1177.75,1177.25,1177.75,715,488
11/25/2005,12:15,1177.50,1177.75,1177.00,1177.00,725,898
11/27/2005,17:01,1176.75,1176.75,1176.50,1176.50,71,170
11/27/2005,17:02,1176.50,1176.50,1176.25,1176.25,0,162
11/27/2005,17:03,1176.50,1176.50,1176.25,1176.50,8,1
11/27/2005,17:04,1176.25,1176.50,1176.25,1176.25,12,15
11/27/2005,17:05,1176.25,1176.50,1176.00,1176.25,8,197
11/27/2005,17:06,1176.25,1176.25,1176.00,1176.00,12,7
11/27/2005,17:07,1176.00,1176.00,1176.00,1176.00,0,2
11/27/2005,17:08,1176.25,1176.25,1176.00,1176.25,4,23
11/27/2005,17:09,1176.00,1176.25,1176.00,1176.25,1,15
11/27/2005,17:10,1176.25,1176.25,1176.00,1176.00,10,144
11/27/2005,17:11,1176.00,1176.25,1176.00,1176.25,3,34
11/27/2005,17:12,1176.25,1176.25,1176.25,1176.25,1,0
11/27/2005,17:15,1176.25,1176.25,1176.25,1176.25,13,0
11/27/2005,17:16,1176.25,1176.25,1176.00,1176.00,1,11
11/27/2005,17:17,1176.00,1176.25,1176.00,1176.25,1,40
11/27/2005,17:18,1176.00,1176.00,1176.00,1176.00,0,2
11/27/2005,17:19,1176.00,1176.00,1175.75,1176.00,2,30
11/27/2005,17:20,1176.00,1176.00,1176.00,1176.00,9,0
11/27/2005,17:22,1176.00,1176.00,1176.00,1176.00,6,0
11/27/2005,17:23,1176.00,1176.00,1176.00,1176.00,7,0
11/27/2005,17:24,1176.00,1176.00,1176.00,1176.00,16,0
11/27/2005,17:25,1176.00,1176.00,1176.00,1176.00,5,0
11/27/2005,17:27,1176.00,1176.00,1176.00,1176.00,20,0
11/27/2005,17:29,1176.25,1176.25,1176.25,1176.25,3,0
11/27/2005,17:30,1176.00,1176.00,1176.00,1176.00,0,20
11/27/2005,17:31,1176.00,1176.00,1175.75,1175.75,0,3
11/27/2005,17:32,1176.00,1176.00,1176.00,1176.00,1,0
11/27/2005,17:33,1176.00,1176.00,1176.00,1176.00,4,0
11/27/2005,17:34,1176.00,1176.00,1176.00,1176.00,2,0
11/27/2005,17:35,1176.25,1176.25,1176.25,1176.25,2,0
11/27/2005,17:37,1176.25,1176.25,1176.25,1176.25,1,0
11/27/2005,17:39,1176.25,1176.25,1176.25,1176.25,2,0
11/27/2005,17:44,1176.25,1176.25,1176.25,1176.25,1,0
11/27/2005,17:46,1176.25,1176.25,1176.25,1176.25,5,0
11/27/2005,17:48,1176.25,1176.25,1176.25,1176.25,2,0
11/27/2005,17:49,1176.25,1176.25,1176.25,1176.25,1,0
11/27/2005,17:51,1176.25,1176.25,1176.25,1176.25,4,0
11/27/2005,17:52,1176.00,1176.00,1176.00,1176.00,0,10
11/27/2005,17:54,1176.00,1176.00,1176.00,1176.00,0,20
11/27/2005,17:55,1176.00,1176.00,1176.00,1176.00,0,23
11/27/2005,17:57,1176.00,1176.00,1176.00,1176.00,0,39
11/27/2005,17:58,1176.00,1176.00,1176.00,1176.00,0,3
11/27/2005,17:59,1176.00,1176.00,1176.00,1176.00,0,1
11/27/2005,18:01,1176.00,1176.00,1176.00,1176.00,0,3
11/27/2005,18:02,1176.00,1176.00,1176.00,1176.00,0,100
11/27/2005,18:03,1176.00,1176.00,1176.00,1176.00,0,5
11/27/2005,18:04,1176.00,1176.00,1176.00,1176.00,0,6
11/27/2005,18:09,1176.00,1176.00,1176.00,1176.00,0,2
11/27/2005,18:10,1176.00,1176.25,1176.00,1176.25,5,2
11/27/2005,18:16,1176.25,1176.25,1176.25,1176.25,7,0
11/27/2005,18:17,1176.25,1176.25,1176.25,1176.25,1,0
11/27/2005,18:18,1176.25,1176.25,1176.25,1176.25,10,0
11/27/2005,18:19,1176.25,1176.25,1176.25,1176.25,10,0
11/27/2005,18:20,1176.25,1176.50,1176.25,1176.50,79,0
11/27/2005,18:21,1176.50,1176.50,1176.25,1176.50,3,10
11/27/2005,18:22,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,18:24,1176.25,1176.50,1176.25,1176.25,1,62
11/27/2005,18:25,1176.00,1176.00,1176.00,1176.00,0,9
11/27/2005,18:27,1176.00,1176.00,1176.00,1176.00,0,2
11/27/2005,18:31,1176.00,1176.00,1176.00,1176.00,0,4
11/27/2005,18:34,1176.00,1176.00,1176.00,1176.00,0,2
11/27/2005,18:36,1176.25,1176.25,1176.25,1176.25,6,0
11/27/2005,18:40,1176.25,1176.25,1176.25,1176.25,54,0
11/27/2005,18:42,1176.50,1176.50,1176.50,1176.50,2,0
11/27/2005,18:44,1176.50,1176.50,1176.50,1176.50,8,0
11/27/2005,18:45,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,18:46,1176.25,1176.25,1176.25,1176.25,0,41
11/27/2005,18:48,1176.00,1176.00,1176.00,1176.00,0,5
11/27/2005,18:53,1176.00,1176.00,1176.00,1176.00,0,37
11/27/2005,18:56,1176.00,1176.00,1175.75,1175.75,0,2
11/27/2005,18:57,1176.00,1176.00,1175.75,1175.75,10,1
11/27/2005,19:01,1175.75,1175.75,1175.75,1175.75,0,3
11/27/2005,19:03,1176.00,1176.00,1176.00,1176.00,1,0
11/27/2005,19:04,1175.75,1175.75,1175.75,1175.75,0,5
11/27/2005,19:05,1175.75,1175.75,1175.75,1175.75,0,187
11/27/2005,19:06,1175.75,1175.75,1175.50,1175.50,0,11
11/27/2005,19:10,1175.75,1175.75,1175.75,1175.75,22,0
11/27/2005,19:12,1175.75,1175.75,1175.75,1175.75,1,0
11/27/2005,19:13,1175.75,1175.75,1175.75,1175.75,1,0
11/27/2005,19:14,1175.75,1175.75,1175.75,1175.75,1,0
11/27/2005,19:15,1175.75,1176.00,1175.75,1176.00,50,0
11/27/2005,19:16,1176.00,1176.25,1175.75,1176.25,162,22
11/27/2005,19:17,1176.25,1176.25,1176.00,1176.00,1,26
11/27/2005,19:18,1176.00,1176.00,1176.00,1176.00,0,5
11/27/2005,19:19,1176.00,1176.00,1176.00,1176.00,0,1
11/27/2005,19:20,1176.00,1176.00,1176.00,1176.00,0,5
11/27/2005,19:21,1176.00,1176.00,1176.00,1176.00,0,5
11/27/2005,19:22,1175.75,1176.00,1175.75,1176.00,1,1
11/27/2005,19:24,1176.00,1176.00,1176.00,1176.00,1,0
11/27/2005,19:27,1176.00,1176.00,1175.75,1175.75,1,2
11/27/2005,19:28,1175.75,1175.75,1175.75,1175.75,0,14
11/27/2005,19:29,1175.75,1175.75,1175.75,1175.75,0,26
11/27/2005,19:30,1175.75,1175.75,1175.75,1175.75,0,1
11/27/2005,19:32,1175.75,1175.75,1175.75,1175.75,0,1
11/27/2005,19:33,1175.75,1176.00,1175.75,1176.00,3,5
11/27/2005,19:35,1175.75,1175.75,1175.75,1175.75,0,1
11/27/2005,19:36,1175.75,1175.75,1175.75,1175.75,0,4
11/27/2005,19:37,1175.50,1175.50,1175.50,1175.50,0,1
11/27/2005,19:38,1175.75,1175.75,1175.75,1175.75,5,0
11/27/2005,19:39,1175.75,1175.75,1175.75,1175.75,19,0
11/27/2005,19:40,1175.75,1175.75,1175.75,1175.75,1,0
11/27/2005,19:42,1176.00,1176.00,1176.00,1176.00,1,0
11/27/2005,19:45,1176.00,1176.25,1176.00,1176.00,45,5
11/27/2005,19:46,1175.75,1175.75,1175.75,1175.75,0,10
11/27/2005,19:47,1176.00,1176.00,1176.00,1176.00,5,0
11/27/2005,19:49,1176.25,1176.25,1176.25,1176.25,1,0
11/27/2005,19:50,1176.25,1176.25,1176.25,1176.25,1,0
11/27/2005,19:52,1176.25,1176.50,1176.25,1176.50,51,0
11/27/2005,19:54,1176.50,1176.50,1176.50,1176.50,107,0
11/27/2005,19:55,1176.25,1176.50,1176.25,1176.50,1,1
11/27/2005,20:00,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,20:01,1176.50,1176.50,1176.50,1176.50,2,0
11/27/2005,20:03,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,20:09,1176.25,1176.25,1176.25,1176.25,0,5
11/27/2005,20:10,1176.25,1176.25,1176.25,1176.25,0,11
11/27/2005,20:12,1176.50,1176.50,1176.50,1176.50,4,0
11/27/2005,20:14,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,20:15,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,20:16,1176.50,1176.50,1176.50,1176.50,2,0
11/27/2005,20:17,1176.50,1176.50,1176.50,1176.50,3,0
11/27/2005,20:18,1176.25,1176.25,1176.25,1176.25,0,10
11/27/2005,20:19,1176.50,1176.50,1176.50,1176.50,2,0
11/27/2005,20:20,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,20:21,1176.50,1176.50,1176.50,1176.50,2,0
11/27/2005,20:22,1176.50,1176.50,1176.50,1176.50,2,0
11/27/2005,20:23,1176.50,1176.50,1176.25,1176.50,23,5
11/27/2005,20:28,1176.50,1176.50,1176.50,1176.50,2,0
11/27/2005,20:30,1176.50,1176.50,1176.50,1176.50,2,0
11/27/2005,20:31,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,20:35,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,20:36,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,20:39,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,20:42,1176.25,1176.25,1176.25,1176.25,0,5
11/27/2005,20:45,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,20:47,1176.50,1176.50,1176.50,1176.50,9,0
11/27/2005,20:49,1176.50,1176.50,1176.50,1176.50,4,0
11/27/2005,20:51,1176.25,1176.25,1176.25,1176.25,0,2
11/27/2005,20:53,1176.25,1176.25,1176.25,1176.25,0,2
11/27/2005,20:57,1176.25,1176.25,1176.25,1176.25,0,5
11/27/2005,20:58,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,21:00,1176.25,1176.50,1176.25,1176.50,1,1
11/27/2005,21:01,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,21:08,1176.25,1176.25,1176.25,1176.25,0,20
11/27/2005,21:09,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,21:12,1176.25,1176.25,1176.25,1176.25,0,5
11/27/2005,21:16,1176.25,1176.25,1176.25,1176.25,0,2
11/27/2005,21:22,1176.25,1176.25,1176.25,1176.25,0,5
11/27/2005,21:25,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,21:26,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,21:27,1176.50,1176.50,1176.50,1176.50,20,0
11/27/2005,21:28,1176.25,1176.25,1176.25,1176.25,0,6
11/27/2005,21:39,1176.50,1176.50,1176.50,1176.50,9,0
11/27/2005,21:41,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,21:44,1176.50,1176.50,1176.50,1176.50,3,0
11/27/2005,21:45,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,21:46,1176.50,1176.50,1176.50,1176.50,8,0
11/27/2005,21:48,1176.25,1176.25,1176.25,1176.25,0,6
11/27/2005,21:50,1176.50,1176.50,1176.50,1176.50,11,0
11/27/2005,21:52,1176.50,1176.50,1176.50,1176.50,6,0
11/27/2005,21:53,1176.25,1176.25,1176.25,1176.25,0,10
11/27/2005,22:02,1176.50,1176.50,1176.50,1176.50,1,0
11/27/2005,22:03,1176.25,1176.25,1176.25,1176.25,0,6
11/27/2005,22:05,1176.25,1176.25,1176.25,1176.25,0,10
11/27/2005,22:08,1176.25,1176.25,1176.25,1176.25,0,1
11/27/2005,22:09,1176.50,1176.50,1176.50,1176.50,22,0
11/27/2005,22:10,1176.50,1176.75,1176.50,1176.75,33,0
11/27/2005,22:11,1176.75,1176.75,1176.75,1176.75,2,0
11/27/2005,22:12,1176.75,1176.75,1176.75,1176.75,90,0
11/27/2005,22:15,1177.00,1177.00,1177.00,1177.00,6,0
11/27/2005,22:16,1177.00,1177.00,1177.00,1177.00,22,0
11/27/2005,22:18,1176.75,1176.75,1176.75,1176.75,0,7
11/27/2005,22:24,1176.75,1176.75,1176.75,1176.75,0,6
11/27/2005,22:25,1176.75,1176.75,1176.75,1176.75,0,1
11/27/2005,22:26,1176.75,1176.75,1176.75,1176.75,0,2
11/27/2005,22:28,1176.75,1176.75,1176.75,1176.75,0,1
11/27/2005,22:32,1176.75,1176.75,1176.75,1176.75,0,1
11/27/2005,22:38,1176.75,1176.75,1176.75,1176.75,0,6
11/27/2005,22:45,1177.00,1177.00,1177.00,1177.00,1,0
11/27/2005,22:47,1176.75,1176.75,1176.75,1176.75,0,11
11/27/2005,22:51,1176.75,1176.75,1176.75,1176.75,0,1
11/27/2005,22:55,1176.75,1176.75,1176.75,1176.75,0,6
11/27/2005,22:58,1177.00,1177.00,1177.00,1177.00,20,0
11/27/2005,22:59,1177.00,1177.00,1177.00,1177.00,1,0
11/27/2005,23:00,1176.75,1176.75,1176.75,1176.75,0,2
11/27/2005,23:01,1177.00,1177.00,1177.00,1177.00,1,0
11/27/2005,23:07,1177.00,1177.00,1177.00,1177.00,1,0
11/27/2005,23:08,1176.75,1176.75,1176.75,1176.75,0,6
11/27/2005,23:11,1176.75,1177.25,1176.75,1177.25,300,1
11/27/2005,23:12,1177.00,1177.00,1177.00,1177.00,0,2
11/27/2005,23:17,1177.00,1177.00,1177.00,1177.00,0,6
11/27/2005,23:23,1177.25,1177.25,1177.25,1177.25,5,0
11/27/2005,23:24,1177.00,1177.00,1177.00,1177.00,0,2
11/27/2005,23:26,1177.00,1177.00,1177.00,1177.00,0,6
11/27/2005,23:30,1177.25,1177.25,1177.25,1177.25,262,0
11/27/2005,23:31,1177.25,1177.25,1177.25,1177.25,7,0
11/27/2005,23:32,1177.25,1177.25,1177.25,1177.25,2,0
11/27/2005,23:33,1177.50,1177.50,1177.50,1177.50,81,0
11/27/2005,23:35,1177.25,1177.25,1177.25,1177.25,0,7
11/27/2005,23:36,1177.50,1177.75,1177.50,1177.75,86,0
11/27/2005,23:38,1177.50,1177.50,1177.50,1177.50,0,79
11/27/2005,23:39,1177.75,1177.75,1177.50,1177.50,1,10
11/27/2005,23:40,1177.50,1177.50,1177.50,1177.50,0,1
11/27/2005,23:42,1177.50,1177.50,1177.50,1177.50,0,5
11/27/2005,23:44,1177.50,1178.00,1177.50,1178.00,296,3
11/27/2005,23:45,1177.75,1178.00,1177.75,1177.75,8,29
11/27/2005,23:46,1177.75,1177.75,1177.75,1177.75,0,12
11/27/2005,23:47,1177.75,1177.75,1177.75,1177.75,0,1
11/27/2005,23:50,1177.75,1177.75,1177.75,1177.75,0,5
11/27/2005,23:51,1177.75,1177.75,1177.75,1177.75,0,20
11/27/2005,23:52,1178.00,1178.00,1178.00,1178.00,20,0
11/27/2005,23:53,1178.00,1178.00,1177.75,1177.75,2,1
11/27/2005,23:54,1177.75,1177.75,1177.75,1177.75,0,2
11/27/2005,23:55,1177.75,1177.75,1177.75,1177.75,0,3
11/27/2005,23:56,1178.00,1178.50,1177.75,1178.25,350,29
11/27/2005,23:57,1178.25,1178.50,1178.25,1178.50,109,1
11/27/2005,23:58,1178.50,1178.75,1178.25,1178.50,36,12
11/27/2005,23:59,1178.50,1178.75,1178.50,1178.50,1,14
11/28/2005,00:00,1178.50,1178.50,1178.25,1178.25,0,4
11/28/2005,00:01,1178.50,1178.50,1178.50,1178.50,21,0
11/28/2005,00:02,1178.75,1178.75,1178.75,1178.75,140,0
11/28/2005,00:03,1179.00,1179.00,1179.00,1179.00,13,0
11/28/2005,00:04,1179.00,1179.00,1178.75,1178.75,1,21
11/28/2005,00:05,1179.00,1179.00,1179.00,1179.00,140,0
11/28/2005,00:06,1178.75,1179.00,1178.75,1179.00,4,11
11/28/2005,00:07,1178.75,1179.00,1178.75,1179.00,1,1
11/28/2005,00:08,1179.00,1179.25,1179.00,1179.25,132,0
11/28/2005,00:09,1179.00,1179.00,1178.75,1178.75,0,33
11/28/2005,00:10,1178.75,1178.75,1178.75,1178.75,0,2
11/28/2005,00:15,1178.50,1178.75,1178.50,1178.75,2,1
11/28/2005,00:16,1178.75,1178.75,1178.75,1178.75,8,0
11/28/2005,00:17,1178.50,1178.75,1178.50,1178.75,4,28
11/28/2005,00:18,1178.75,1178.75,1178.75,1178.75,11,0
11/28/2005,00:19,1178.75,1178.75,1178.75,1178.75,89,0
11/28/2005,00:20,1178.75,1178.75,1178.75,1178.75,1,0
11/28/2005,00:21,1178.50,1178.75,1178.50,1178.50,6,6
11/28/2005,00:24,1178.50,1178.50,1178.50,1178.50,0,3
11/28/2005,00:25,1178.50,1178.50,1178.50,1178.50,0,25
11/28/2005,00:27,1178.50,1178.50,1178.50,1178.50,0,1
11/28/2005,00:33,1178.50,1178.50,1178.50,1178.50,0,7
11/28/2005,00:34,1178.50,1178.50,1178.50,1178.50,0,9
11/28/2005,00:35,1178.50,1178.50,1178.50,1178.50,0,5
11/28/2005,00:36,1178.50,1178.50,1178.25,1178.25,0,7
11/28/2005,00:37,1178.50,1178.50,1178.50,1178.50,13,0
11/28/2005,00:40,1178.50,1178.50,1178.50,1178.50,5,0
11/28/2005,00:42,1178.50,1178.50,1178.50,1178.50,1,0
11/28/2005,00:44,1178.50,1178.50,1178.50,1178.50,3,0
11/28/2005,00:46,1178.50,1178.50,1178.50,1178.50,4,0
11/28/2005,00:47,1178.50,1178.50,1178.25,1178.25,1,6
11/28/2005,00:48,1178.25,1178.25,1178.25,1178.25,0,3
11/28/2005,00:49,1178.50,1178.50,1178.50,1178.50,1,0
11/28/2005,00:50,1178.25,1178.50,1178.25,1178.50,1,1
11/28/2005,00:53,1178.50,1178.50,1178.25,1178.50,12,4
11/28/2005,00:54,1178.25,1178.50,1178.25,1178.50,1,6
11/28/2005,00:55,1178.50,1178.50,1178.50,1178.50,26,0
11/28/2005,00:56,1178.50,1179.00,1178.25,1179.00,279,1
11/28/2005,01:00,1178.50,1178.75,1178.50,1178.75,10,1
11/28/2005,01:01,1178.50,1178.50,1178.50,1178.50,0,19
11/28/2005,01:02,1178.50,1178.75,1178.50,1178.75,8,10
11/28/2005,01:04,1178.50,1178.50,1178.50,1178.50,0,4
11/28/2005,01:06,1178.75,1178.75,1178.50,1178.50,1,3
11/28/2005,01:10,1178.50,1178.75,1178.50,1178.75,9,1
11/28/2005,01:11,1178.75,1178.75,1178.75,1178.75,1,0
11/28/2005,01:14,1178.75,1178.75,1178.75,1178.75,2,0
11/28/2005,01:16,1178.50,1178.75,1178.50,1178.75,1,3
11/28/2005,01:18,1178.50,1178.75,1178.50,1178.75,5,1
11/28/2005,01:20,1178.75,1178.75,1178.75,1178.75,9,0
11/28/2005,01:22,1178.75,1178.75,1178.75,1178.75,4,0
11/28/2005,01:23,1178.50,1178.50,1178.50,1178.50,0,50
11/28/2005,01:24,1178.50,1178.50,1178.50,1178.50,0,23
11/28/2005,01:25,1178.50,1178.50,1178.50,1178.50,0,12
11/28/2005,01:28,1178.75,1178.75,1178.75,1178.75,30,0
11/28/2005,01:29,1178.75,1178.75,1178.75,1178.75,6,0
11/28/2005,01:30,1178.75,1178.75,1178.75,1178.75,23,0
11/28/2005,01:31,1178.50,1178.75,1178.50,1178.75,25,1
11/28/2005,01:32,1178.75,1178.75,1178.75,1178.75,61,0
11/28/2005,01:33,1178.75,1178.75,1178.75,1178.75,47,0
11/28/2005,01:34,1178.75,1178.75,1178.75,1178.75,3,0
11/28/2005,01:35,1178.50,1179.00,1178.50,1179.00,125,5
11/28/2005,01:36,1178.75,1178.75,1178.75,1178.75,0,6
11/28/2005,01:37,1178.75,1178.75,1178.75,1178.75,0,5
11/28/2005,01:38,1178.75,1178.75,1178.75,1178.75,0,2
11/28/2005,01:39,1178.50,1178.50,1178.50,1178.50,0,1
11/28/2005,01:40,1178.75,1178.75,1178.75,1178.75,13,0
11/28/2005,01:43,1178.75,1178.75,1178.75,1178.75,1,0
11/28/2005,01:45,1179.00,1179.00,1178.75,1178.75,10,6
11/28/2005,01:46,1179.00,1179.00,1178.75,1179.00,343,10
11/28/2005,01:47,1179.00,1179.00,1179.00,1179.00,2,0
11/28/2005,01:48,1179.00,1179.00,1179.00,1179.00,1,0
11/28/2005,01:51,1179.00,1179.00,1179.00,1179.00,6,0
11/28/2005,01:52,1179.00,1179.25,1179.00,1179.00,55,11
11/28/2005,01:53,1179.25,1179.25,1179.25,1179.25,1,0
11/28/2005,01:54,1179.25,1179.25,1179.25,1179.25,25,0
11/28/2005,01:56,1179.25,1179.25,1179.00,1179.00,33,10
11/28/2005,01:57,1179.00,1179.25,1179.00,1179.00,1,43
11/28/2005,01:58,1179.00,1179.00,1179.00,1179.00,0,36
11/28/2005,02:01,1179.25,1179.25,1179.00,1179.00,86,51
11/28/2005,02:02,1179.00,1179.25,1179.00,1179.25,55,60
11/28/2005,02:03,1179.25,1179.50,1179.25,1179.25,22,267
11/28/2005,02:04,1179.25,1179.25,1179.00,1179.25,14,35
11/28/2005,02:05,1179.25,1179.25,1179.25,1179.25,8,0
11/28/2005,02:06,1179.25,1179.25,1179.25,1179.25,2,0
11/28/2005,02:07,1179.25,1179.25,1179.25,1179.25,30,0
11/28/2005,02:08,1179.25,1179.25,1178.75,1179.00,11,177
11/28/2005,02:09,1179.00,1179.00,1178.75,1179.00,23,118
11/28/2005,02:10,1178.75,1179.00,1178.75,1179.00,7,1
11/28/2005,02:12,1179.00,1179.00,1179.00,1179.00,26,0
11/28/2005,02:13,1179.00,1179.00,1179.00,1179.00,1,0
11/28/2005,02:14,1178.75,1179.00,1178.75,1179.00,9,1
11/28/2005,02:15,1178.75,1179.00,1178.75,1179.00,124,4
11/28/2005,02:16,1179.00,1179.00,1179.00,1179.00,18,0
11/28/2005,02:17,1179.00,1179.25,1179.00,1179.25,36,0
11/28/2005,02:18,1179.00,1179.25,1179.00,1179.00,47,15
11/28/2005,02:19,1179.00,1179.00,1179.00,1179.00,0,45
11/28/2005,02:20,1178.75,1178.75,1178.25,1178.50,71,418
11/28/2005,02:21,1178.75,1179.00,1178.75,1179.00,40,0
11/28/2005,02:22,1178.75,1178.75,1178.75,1178.75,0,25
11/28/2005,02:24,1179.00,1179.00,1179.00,1179.00,156,0
11/28/2005,02:25,1179.00,1179.00,1179.00,1179.00,3,0
11/28/2005,02:26,1179.00,1179.25,1179.00,1179.25,2,0
11/28/2005,02:28,1179.25,1179.25,1179.00,1179.00,6,88
11/28/2005,02:29,1179.00,1179.00,1179.00,1179.00,0,37
11/28/2005,02:30,1179.25,1179.25,1179.00,1179.25,126,2
11/28/2005,02:31,1179.25,1179.25,1179.00,1179.25,147,1
11/28/2005,02:32,1179.25,1179.25,1179.25,1179.25,4,0
11/28/2005,02:33,1179.50,1179.50,1179.25,1179.25,5,1
11/28/2005,02:34,1179.25,1179.50,1179.25,1179.50,155,1
11/28/2005,02:35,1179.50,1179.75,1179.50,1179.50,722,6
11/28/2005,02:36,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,02:37,1179.75,1179.75,1179.50,1179.50,15,1
11/28/2005,02:38,1179.50,1179.75,1179.50,1179.75,270,1
11/28/2005,02:39,1179.75,1180.00,1179.75,1179.75,268,1
11/28/2005,02:40,1179.75,1180.00,1179.75,1179.75,30,131
11/28/2005,02:41,1179.75,1180.00,1179.75,1180.00,254,36
11/28/2005,02:42,1179.75,1180.00,1179.75,1180.00,215,90
11/28/2005,02:43,1180.00,1180.00,1179.50,1179.75,17,137
11/28/2005,02:44,1179.75,1179.75,1179.50,1179.50,16,1
11/28/2005,02:45,1179.75,1179.75,1179.75,1179.75,60,0
11/28/2005,02:46,1179.75,1179.75,1179.75,1179.75,44,0
11/28/2005,02:47,1179.75,1180.00,1179.75,1179.75,3,58
11/28/2005,02:48,1179.75,1179.75,1179.75,1179.75,0,146
11/28/2005,02:49,1179.75,1179.75,1179.75,1179.75,0,11
11/28/2005,02:50,1179.75,1179.75,1179.75,1179.75,0,20
11/28/2005,02:51,1179.75,1179.75,1179.75,1179.75,0,22
11/28/2005,02:52,1179.75,1179.75,1179.75,1179.75,0,1
11/28/2005,02:53,1179.75,1179.75,1179.75,1179.75,0,1
11/28/2005,02:54,1179.75,1179.75,1179.75,1179.75,0,10
11/28/2005,02:55,1179.50,1179.50,1179.25,1179.50,1,105
11/28/2005,02:56,1179.50,1179.50,1179.25,1179.50,41,1
11/28/2005,02:57,1179.50,1179.50,1179.25,1179.50,13,1
11/28/2005,02:58,1179.50,1179.50,1179.50,1179.50,9,0
11/28/2005,02:59,1179.50,1179.50,1179.50,1179.50,3,0
11/28/2005,03:00,1179.50,1179.50,1179.50,1179.50,82,0
11/28/2005,03:01,1179.50,1179.50,1179.00,1179.25,26,187
11/28/2005,03:02,1179.25,1179.25,1179.00,1179.00,4,7
11/28/2005,03:03,1179.25,1179.25,1179.00,1179.25,23,10
11/28/2005,03:04,1179.25,1179.25,1179.25,1179.25,1,0
11/28/2005,03:07,1179.50,1179.50,1179.50,1179.50,167,0
11/28/2005,03:09,1179.50,1179.50,1179.50,1179.50,8,0
11/28/2005,03:11,1179.50,1179.50,1179.50,1179.50,1,0
11/28/2005,03:12,1179.50,1179.50,1179.50,1179.50,5,0
11/28/2005,03:14,1179.50,1179.50,1179.50,1179.50,15,0
11/28/2005,03:15,1179.50,1179.50,1179.50,1179.50,3,0
11/28/2005,03:16,1179.50,1179.50,1179.50,1179.50,2,0
11/28/2005,03:17,1179.50,1179.50,1179.50,1179.50,1,0
11/28/2005,03:18,1179.50,1179.75,1179.50,1179.75,13,4
11/28/2005,03:19,1179.75,1179.75,1179.50,1179.50,1,1
11/28/2005,03:20,1179.50,1179.75,1179.50,1179.50,1,84
11/28/2005,03:21,1179.75,1179.75,1179.25,1179.25,1,75
11/28/2005,03:22,1179.50,1179.75,1179.50,1179.75,15,0
11/28/2005,03:24,1179.50,1179.50,1179.50,1179.50,0,5
11/28/2005,03:25,1179.50,1179.75,1179.50,1179.75,6,1
11/28/2005,03:26,1179.50,1179.50,1179.50,1179.50,0,3
11/28/2005,03:27,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,03:29,1179.50,1179.50,1179.50,1179.50,0,4
11/28/2005,03:30,1179.50,1179.50,1179.25,1179.50,50,77
11/28/2005,03:31,1179.50,1179.50,1179.25,1179.25,1,1
11/28/2005,03:34,1179.25,1179.50,1179.25,1179.50,24,261
11/28/2005,03:35,1179.25,1179.50,1179.25,1179.50,12,10
11/28/2005,03:36,1179.50,1179.50,1179.50,1179.50,24,0
11/28/2005,03:37,1179.50,1179.75,1179.50,1179.75,4,0
11/28/2005,03:38,1179.50,1179.50,1179.50,1179.50,0,28
11/28/2005,03:39,1179.50,1179.50,1179.50,1179.50,0,26
11/28/2005,03:40,1179.25,1179.25,1179.25,1179.25,0,10
11/28/2005,03:41,1179.25,1179.25,1179.25,1179.25,0,2
11/28/2005,03:43,1179.50,1179.50,1179.50,1179.50,1,0
11/28/2005,03:45,1179.50,1179.50,1179.50,1179.50,6,0
11/28/2005,03:46,1179.50,1179.50,1179.50,1179.50,1,0
11/28/2005,03:47,1179.50,1179.50,1179.50,1179.50,1,0
11/28/2005,03:48,1179.50,1179.50,1179.50,1179.50,11,0
11/28/2005,03:49,1179.50,1179.50,1179.50,1179.50,26,0
11/28/2005,03:52,1179.50,1179.50,1179.50,1179.50,5,0
11/28/2005,03:53,1179.50,1179.50,1179.50,1179.50,32,0
11/28/2005,03:56,1179.50,1179.75,1179.50,1179.50,17,11
11/28/2005,03:57,1179.50,1179.50,1179.50,1179.50,0,5
11/28/2005,03:58,1179.75,1179.75,1179.75,1179.75,1,0
11/28/2005,03:59,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,04:00,1179.75,1179.75,1179.75,1179.75,11,0
11/28/2005,04:01,1179.75,1179.75,1179.75,1179.75,5,0
11/28/2005,04:02,1179.50,1179.50,1179.50,1179.50,0,30
11/28/2005,04:03,1179.75,1179.75,1179.75,1179.75,9,0
11/28/2005,04:04,1179.50,1179.50,1179.50,1179.50,0,1
11/28/2005,04:05,1179.50,1179.50,1179.50,1179.50,0,3
11/28/2005,04:06,1179.50,1179.75,1179.50,1179.50,40,10
11/28/2005,04:07,1179.50,1179.50,1179.50,1179.50,0,3
11/28/2005,04:08,1179.50,1179.50,1179.50,1179.50,0,52
11/28/2005,04:10,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,04:11,1179.50,1179.50,1179.50,1179.50,0,57
11/28/2005,04:12,1179.50,1179.75,1179.50,1179.50,4,145
11/28/2005,04:13,1179.50,1179.50,1179.50,1179.50,0,7
11/28/2005,04:14,1179.50,1179.50,1179.50,1179.50,0,44
11/28/2005,04:15,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,04:16,1179.50,1179.50,1179.50,1179.50,0,73
11/28/2005,04:17,1179.75,1179.75,1179.50,1179.50,178,1
11/28/2005,04:18,1179.50,1179.50,1179.50,1179.50,0,12
11/28/2005,04:19,1179.50,1179.50,1179.50,1179.50,0,1
11/28/2005,04:20,1179.75,1179.75,1179.50,1179.50,7,88
11/28/2005,04:21,1179.50,1179.50,1179.50,1179.50,0,4
11/28/2005,04:22,1179.50,1179.50,1179.50,1179.50,0,1
11/28/2005,04:23,1179.50,1179.50,1179.50,1179.50,0,26
11/28/2005,04:24,1179.50,1179.50,1179.50,1179.50,0,14
11/28/2005,04:25,1179.25,1179.25,1179.25,1179.25,0,1
11/28/2005,04:26,1179.25,1179.25,1179.25,1179.25,0,5
11/28/2005,04:27,1179.50,1179.50,1179.50,1179.50,6,0
11/28/2005,04:28,1179.25,1179.50,1179.25,1179.50,4,50
11/28/2005,04:29,1179.75,1179.75,1179.50,1179.50,1,1
11/28/2005,04:30,1179.75,1179.75,1179.25,1179.25,1,30
11/28/2005,04:31,1179.50,1179.50,1179.50,1179.50,1,0
11/28/2005,04:34,1179.50,1179.50,1179.50,1179.50,1,0
11/28/2005,04:35,1179.25,1179.25,1179.25,1179.25,0,100
11/28/2005,04:36,1179.25,1179.25,1179.00,1179.00,0,76
11/28/2005,04:37,1179.25,1179.25,1179.25,1179.25,6,0
11/28/2005,04:38,1179.00,1179.00,1179.00,1179.00,0,40
11/28/2005,04:39,1179.25,1179.25,1179.00,1179.00,7,20
11/28/2005,04:41,1179.25,1179.50,1179.25,1179.50,184,0
11/28/2005,04:44,1179.50,1179.50,1179.50,1179.50,2,0
11/28/2005,04:46,1179.50,1179.50,1179.50,1179.50,1,0
11/28/2005,04:47,1179.25,1179.25,1179.00,1179.00,0,86
11/28/2005,04:48,1179.00,1179.00,1179.00,1179.00,0,2
11/28/2005,04:51,1179.00,1179.00,1179.00,1179.00,0,10
11/28/2005,04:52,1179.00,1179.25,1179.00,1179.25,23,1
11/28/2005,04:53,1179.00,1179.25,1179.00,1179.25,1,36
11/28/2005,04:54,1179.00,1179.25,1179.00,1179.25,1,11
11/28/2005,04:56,1179.25,1179.25,1179.25,1179.25,36,0
11/28/2005,04:57,1179.25,1179.25,1179.25,1179.25,47,0
11/28/2005,04:58,1179.25,1179.25,1179.25,1179.25,1,0
11/28/2005,04:59,1179.25,1179.25,1179.25,1179.25,51,0
11/28/2005,05:02,1179.25,1179.25,1179.25,1179.25,43,0
11/28/2005,05:03,1179.50,1179.50,1179.25,1179.25,17,3
11/28/2005,05:04,1179.50,1179.50,1179.25,1179.25,1,75
11/28/2005,05:06,1179.25,1179.25,1179.25,1179.25,0,13
11/28/2005,05:07,1179.25,1179.25,1179.25,1179.25,0,27
11/28/2005,05:08,1179.25,1179.25,1179.25,1179.25,0,6
11/28/2005,05:09,1179.25,1179.25,1179.25,1179.25,0,17
11/28/2005,05:10,1179.25,1179.25,1179.25,1179.25,0,14
11/28/2005,05:11,1179.25,1179.50,1179.25,1179.25,1,11
11/28/2005,05:12,1179.25,1179.50,1179.25,1179.50,102,5
11/28/2005,05:13,1179.50,1179.50,1179.50,1179.50,14,0
11/28/2005,05:14,1179.50,1179.75,1179.50,1179.75,6,0
11/28/2005,05:16,1179.50,1179.50,1179.50,1179.50,0,30
11/28/2005,05:17,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,05:18,1179.50,1179.50,1179.50,1179.50,0,78
11/28/2005,05:19,1179.50,1179.50,1179.50,1179.50,0,9
11/28/2005,05:20,1179.50,1179.50,1179.50,1179.50,0,26
11/28/2005,05:21,1179.50,1179.50,1179.50,1179.50,0,53
11/28/2005,05:24,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,05:26,1179.50,1179.50,1179.50,1179.50,0,50
11/28/2005,05:27,1179.50,1179.50,1179.50,1179.50,0,45
11/28/2005,05:31,1179.50,1179.50,1179.50,1179.50,0,9
11/28/2005,05:33,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,05:34,1179.50,1179.75,1179.50,1179.75,1,13
11/28/2005,05:35,1179.50,1179.50,1179.25,1179.25,0,101
11/28/2005,05:38,1179.50,1179.50,1179.50,1179.50,59,0
11/28/2005,05:39,1179.50,1179.50,1179.50,1179.50,5,0
11/28/2005,05:40,1179.50,1179.75,1179.50,1179.75,2,0
11/28/2005,05:41,1179.75,1179.75,1179.75,1179.75,5,0
11/28/2005,05:42,1179.75,1179.75,1179.75,1179.75,11,0
11/28/2005,05:43,1179.50,1179.50,1179.50,1179.50,0,30
11/28/2005,05:44,1179.50,1179.50,1179.50,1179.50,0,33
11/28/2005,05:45,1179.50,1179.50,1179.50,1179.50,0,31
11/28/2005,05:46,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,05:49,1179.50,1179.50,1179.50,1179.50,0,15
11/28/2005,05:50,1179.50,1179.50,1179.50,1179.50,0,1
11/28/2005,05:52,1179.50,1179.50,1179.50,1179.50,0,11
11/28/2005,05:54,1179.75,1179.75,1179.50,1179.50,5,83
11/28/2005,05:55,1179.50,1179.50,1179.50,1179.50,0,16
11/28/2005,05:56,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,05:57,1179.50,1179.50,1179.50,1179.50,0,4
11/28/2005,06:00,1179.50,1179.50,1179.25,1179.25,0,43
11/28/2005,06:01,1179.50,1179.75,1179.50,1179.75,5,0
11/28/2005,06:02,1179.50,1179.75,1179.50,1179.75,1,4
11/28/2005,06:04,1179.75,1179.75,1179.75,1179.75,98,0
11/28/2005,06:06,1179.75,1179.75,1179.75,1179.75,11,0
11/28/2005,06:07,1179.75,1179.75,1179.75,1179.75,15,0
11/28/2005,06:08,1179.75,1179.75,1179.75,1179.75,37,0
11/28/2005,06:10,1179.75,1179.75,1179.75,1179.75,5,0
11/28/2005,06:11,1179.75,1180.00,1179.75,1179.75,122,17
11/28/2005,06:12,1179.75,1179.75,1179.75,1179.75,0,36
11/28/2005,06:13,1179.75,1179.75,1179.75,1179.75,0,43
11/28/2005,06:14,1179.50,1179.75,1179.50,1179.75,5,36
11/28/2005,06:15,1179.75,1179.75,1179.75,1179.75,1,0
11/28/2005,06:16,1179.75,1179.75,1179.50,1179.50,130,86
11/28/2005,06:17,1179.50,1179.50,1179.50,1179.50,0,116
11/28/2005,06:18,1179.75,1179.75,1179.75,1179.75,1,0
11/28/2005,06:19,1179.50,1179.75,1179.50,1179.75,1,60
11/28/2005,06:20,1179.50,1179.50,1179.50,1179.50,0,50
11/28/2005,06:21,1179.50,1179.50,1179.50,1179.50,0,21
11/28/2005,06:22,1179.50,1179.50,1179.50,1179.50,0,15
11/28/2005,06:24,1179.50,1179.75,1179.50,1179.75,137,15
11/28/2005,06:25,1179.75,1180.00,1179.75,1179.75,7,5
11/28/2005,06:26,1179.75,1179.75,1179.75,1179.75,0,17
11/28/2005,06:27,1179.75,1179.75,1179.50,1179.75,1,12
11/28/2005,06:29,1179.50,1179.50,1179.50,1179.50,0,5
11/28/2005,06:30,1179.75,1179.75,1179.50,1179.50,8,2
11/28/2005,06:31,1179.75,1179.75,1179.75,1179.75,4,0
11/28/2005,06:32,1179.50,1179.50,1179.50,1179.50,0,1
11/28/2005,06:33,1179.50,1179.75,1179.50,1179.50,1,32
11/28/2005,06:34,1179.50,1179.50,1179.50,1179.50,0,36
11/28/2005,06:35,1179.50,1179.75,1179.50,1179.75,495,90
11/28/2005,06:36,1179.75,1179.75,1179.75,1179.75,50,0
11/28/2005,06:37,1179.75,1179.75,1179.75,1179.75,28,0
11/28/2005,06:38,1179.75,1179.75,1179.50,1179.50,107,103
11/28/2005,06:39,1179.50,1179.50,1179.50,1179.50,0,54
11/28/2005,06:40,1179.75,1179.75,1179.75,1179.75,112,0
11/28/2005,06:41,1179.75,1179.75,1179.75,1179.75,1,0
11/28/2005,06:43,1179.75,1179.75,1179.75,1179.75,10,0
11/28/2005,06:44,1179.50,1179.50,1179.50,1179.50,0,1
11/28/2005,06:45,1179.50,1179.50,1179.50,1179.50,0,1
11/28/2005,06:46,1179.50,1179.75,1179.50,1179.75,1,6
11/28/2005,06:47,1179.50,1179.50,1179.50,1179.50,0,5
11/28/2005,06:48,1179.50,1179.50,1179.50,1179.50,0,129
11/28/2005,06:49,1179.50,1179.75,1179.50,1179.75,50,13
11/28/2005,06:50,1179.50,1179.50,1179.50,1179.50,0,5
11/28/2005,06:51,1179.50,1179.50,1179.50,1179.50,0,2
11/28/2005,06:52,1179.50,1179.50,1179.25,1179.25,0,89
11/28/2005,06:53,1179.25,1179.25,1179.25,1179.25,0,21
11/28/2005,06:54,1179.25,1179.25,1179.25,1179.25,0,2
11/28/2005,06:55,1179.25,1179.25,1179.25,1179.25,0,20
11/28/2005,06:56,1179.50,1179.50,1179.25,1179.25,1,1
11/28/2005,06:57,1179.50,1179.50,1179.25,1179.25,5,1
11/28/2005,06:58,1179.50,1179.50,1179.50,1179.50,5,0
11/28/2005,07:00,1179.25,1179.50,1179.25,1179.25,7,10
11/28/2005,07:01,1179.25,1179.50,1179.25,1179.50,10,25
11/28/2005,07:02,1179.25,1179.25,1179.25,1179.25,0,12
11/28/2005,07:03,1179.25,1179.25,1179.00,1179.00,0,317
11/28/2005,07:04,1179.00,1179.25,1179.00,1179.00,15,179
11/28/2005,07:05,1179.00,1179.25,1178.75,1179.00,11,134
11/28/2005,07:06,1178.75,1178.75,1178.75,1178.75,0,74
11/28/2005,07:07,1178.75,1179.00,1178.50,1179.00,136,220
11/28/2005,07:08,1178.75,1178.75,1178.75,1178.75,0,9
11/28/2005,07:09,1178.75,1179.25,1178.75,1179.25,233,27
11/28/2005,07:10,1179.25,1179.25,1179.25,1179.25,1,0
11/28/2005,07:11,1179.00,1179.00,1178.75,1179.00,2,354
11/28/2005,07:12,1178.75,1179.00,1178.75,1178.75,1,175
11/28/2005,07:13,1178.75,1179.00,1178.75,1178.75,2,96
11/28/2005,07:14,1179.00,1179.25,1179.00,1179.25,144,0
11/28/2005,07:15,1179.00,1179.00,1179.00,1179.00,0,127
11/28/2005,07:16,1179.25,1179.25,1179.00,1179.00,1,13
11/28/2005,07:17,1179.00,1179.25,1179.00,1179.00,1,57
11/28/2005,07:18,1179.00,1179.25,1179.00,1179.25,12,12
11/28/2005,07:19,1179.00,1179.00,1179.00,1179.00,0,1
11/28/2005,07:20,1179.25,1179.25,1179.00,1179.25,9,2
11/28/2005,07:21,1179.00,1179.00,1179.00,1179.00,0,31
11/28/2005,07:22,1179.00,1179.00,1179.00,1179.00,0,28
11/28/2005,07:23,1179.00,1179.25,1179.00,1179.25,2,161
11/28/2005,07:24,1179.00,1179.00,1179.00,1179.00,0,2
11/28/2005,07:25,1179.00,1179.00,1179.00,1179.00,0,54
11/28/2005,07:26,1179.00,1179.00,1179.00,1179.00,0,174
11/28/2005,07:27,1178.75,1179.00,1178.75,1179.00,91,30
11/28/2005,07:28,1179.25,1179.25,1178.75,1179.00,9,21
11/28/2005,07:29,1179.00,1179.00,1179.00,1179.00,4,0
11/28/2005,07:30,1179.00,1179.00,1179.00,1179.00,45,0
11/28/2005,07:31,1179.00,1179.00,1179.00,1179.00,12,0
11/28/2005,07:32,1179.00,1179.00,1178.75,1179.00,26,8
11/28/2005,07:33,1179.00,1179.25,1179.00,1179.25,33,0
11/28/2005,07:34,1179.25,1179.25,1178.75,1179.00,6,79
11/28/2005,07:35,1179.00,1179.00,1178.75,1178.75,3,2
11/28/2005,07:36,1179.00,1179.00,1179.00,1179.00,144,0
11/28/2005,07:37,1179.00,1179.25,1179.00,1179.25,29,0
11/28/2005,07:38,1179.00,1179.00,1179.00,1179.00,0,5
11/28/2005,07:39,1179.25,1179.25,1179.25,1179.25,2,0
11/28/2005,07:40,1179.00,1179.00,1178.75,1179.00,45,190
11/28/2005,07:41,1179.00,1179.00,1178.75,1179.00,96,25
11/28/2005,07:42,1179.00,1179.00,1178.75,1178.75,7,4
11/28/2005,07:43,1179.00,1179.00,1179.00,1179.00,73,0
11/28/2005,07:44,1179.00,1179.00,1179.00,1179.00,6,0
11/28/2005,07:45,1179.00,1179.00,1179.00,1179.00,26,0
11/28/2005,07:46,1179.00,1179.00,1179.00,1179.00,8,0
11/28/2005,07:47,1179.00,1179.00,1179.00,1179.00,57,0
11/28/2005,07:48,1179.00,1179.00,1178.75,1179.00,272,1
11/28/2005,07:49,1179.00,1179.00,1178.75,1178.75,216,5
11/28/2005,07:50,1179.00,1179.00,1178.75,1179.00,15,10
11/28/2005,07:51,1179.00,1179.00,1178.75,1178.75,1,2
11/28/2005,07:52,1178.75,1179.00,1178.75,1179.00,165,5
11/28/2005,07:53,1179.00,1179.25,1179.00,1179.25,18,10
11/28/2005,07:54,1179.25,1179.25,1179.00,1179.00,15,6
11/28/2005,07:55,1179.00,1179.25,1179.00,1179.25,2,3
11/28/2005,07:56,1179.00,1179.00,1179.00,1179.00,0,59
11/28/2005,07:57,1179.00,1179.00,1179.00,1179.00,0,112
11/28/2005,07:58,1179.00,1179.00,1179.00,1179.00,0,12
11/28/2005,07:59,1179.00,1179.25,1179.00,1179.25,25,1
11/28/2005,08:00,1179.25,1179.25,1179.25,1179.25,50,0
11/28/2005,08:01,1179.25,1179.25,1179.25,1179.25,2,0
11/28/2005,08:02,1179.00,1179.25,1178.75,1178.75,35,195
11/28/2005,08:03,1179.00,1179.00,1178.75,1179.00,426,2
11/28/2005,08:04,1179.00,1179.25,1179.00,1179.00,67,157
11/28/2005,08:05,1179.00,1179.00,1178.75,1179.00,1,125
11/28/2005,08:06,1178.75,1179.00,1178.75,1179.00,58,3
11/28/2005,08:07,1178.75,1179.00,1178.50,1178.75,357,558
11/28/2005,08:08,1178.75,1179.00,1178.50,1178.75,77,78
11/28/2005,08:09,1179.00,1179.00,1178.75,1178.75,1,32
11/28/2005,08:10,1179.00,1179.00,1178.50,1178.50,69,310
11/28/2005,08:11,1178.75,1178.75,1178.75,1178.75,364,0
11/28/2005,08:12,1178.75,1178.75,1178.75,1178.75,66,0
11/28/2005,08:13,1178.75,1178.75,1178.75,1178.75,190,0
11/28/2005,08:14,1178.75,1178.75,1178.50,1178.75,69,1
11/28/2005,08:15,1178.75,1178.75,1178.50,1178.75,303,8
11/28/2005,08:16,1178.75,1179.00,1178.75,1178.75,9,116
11/28/2005,08:17,1178.75,1178.75,1178.75,1178.75,0,17
11/28/2005,08:18,1178.75,1179.00,1178.50,1179.00,107,20
11/28/2005,08:19,1178.75,1179.00,1178.75,1178.75,75,9
11/28/2005,08:20,1179.00,1179.00,1178.75,1178.75,6,39
11/28/2005,08:21,1178.75,1179.00,1178.75,1179.00,11,16
11/28/2005,08:22,1178.75,1178.75,1178.50,1178.50,2,90
11/28/2005,08:23,1178.50,1178.75,1178.50,1178.75,8,152
11/28/2005,08:24,1178.75,1178.75,1178.50,1178.75,6,4
11/28/2005,08:25,1178.75,1178.75,1178.75,1178.75,1,0
11/28/2005,08:26,1178.75,1178.75,1178.50,1178.50,8,53
11/28/2005,08:27,1178.50,1178.50,1178.25,1178.50,13,900
11/28/2005,08:28,1178.25,1178.50,1178.00,1178.00,38,419
11/28/2005,08:29,1178.00,1178.00,1177.75,1178.00,168,128
11/28/2005,08:30,1177.75,1178.00,1177.50,1178.00,995,1109
11/28/2005,08:31,1177.75,1178.00,1176.75,1177.00,954,3327
11/28/2005,08:32,1177.00,1177.25,1176.75,1176.75,2736,407
11/28/2005,08:33,1176.75,1177.50,1176.75,1177.50,3697,659
11/28/2005,08:34,1177.25,1177.50,1177.00,1177.25,852,1586
11/28/2005,08:35,1177.25,1177.25,1176.00,1176.50,1656,3812
11/28/2005,08:36,1176.25,1176.50,1175.75,1176.25,2131,2726
11/28/2005,08:37,1176.25,1176.25,1173.75,1174.25,3090,8887
11/28/2005,08:38,1174.25,1174.75,1174.25,1174.75,2434,1807
11/28/2005,08:39,1174.75,1175.00,1174.25,1175.00,1791,828
11/28/2005,08:40,1175.25,1175.50,1175.00,1175.00,1888,776
11/28/2005,08:41,1175.00,1175.25,1174.00,1174.00,1441,2252
11/28/2005,08:42,1174.00,1174.25,1172.50,1172.75,3238,7255
11/28/2005,08:43,1173.00,1174.00,1172.75,1173.75,3518,2140
11/28/2005,08:44,1173.50,1174.75,1173.50,1174.50,2737,1563
11/28/2005,08:45,1174.50,1174.50,1173.50,1174.00,647,1155
11/28/2005,08:46,1174.00,1174.00,1173.00,1173.75,1153,3243
11/28/2005,08:47,1173.50,1173.75,1172.75,1173.25,2919,2375
11/28/2005,08:48,1173.25,1173.50,1173.00,1173.25,696,1547
11/28/2005,08:49,1173.25,1173.50,1172.75,1173.25,1971,1874
11/28/2005,08:50,1173.25,1173.50,1172.50,1173.00,1429,2615
11/28/2005,08:51,1173.25,1173.25,1172.25,1173.25,2122,3070
11/28/2005,08:52,1173.00,1173.50,1172.75,1172.75,1154,2012
11/28/2005,08:53,1172.75,1173.25,1172.50,1172.75,2186,1080
11/28/2005,08:54,1172.75,1173.25,1172.75,1173.25,2097,62
11/28/2005,08:55,1173.25,1173.25,1172.75,1173.00,764,492
11/28/2005,08:56,1173.00,1173.25,1172.75,1172.75,1005,1198
11/28/2005,08:57,1172.75,1172.75,1171.50,1171.75,3190,7362
11/28/2005,08:58,1171.75,1172.25,1171.50,1172.00,1792,825
11/28/2005,08:59,1172.00,1172.00,1171.25,1171.50,1706,3654
11/28/2005,09:00,1171.75,1172.00,1171.50,1171.75,583,161
11/28/2005,09:01,1171.75,1172.00,1171.25,1171.50,1457,1928
11/28/2005,09:02,1171.50,1172.25,1171.50,1171.75,3269,1858
11/28/2005,09:03,1171.75,1172.00,1171.50,1171.75,701,300
11/28/2005,09:04,1172.00,1172.50,1171.50,1172.50,3310,874
11/28/2005,09:05,1172.50,1173.00,1172.50,1172.50,2132,1442
11/28/2005,09:06,1172.50,1172.75,1172.25,1172.25,647,854
11/28/2005,09:07,1172.25,1172.75,1172.25,1172.25,928,596
11/28/2005,09:08,1172.50,1172.75,1172.25,1172.25,452,579
11/28/2005,09:09,1172.25,1173.00,1172.25,1172.75,1336,161
11/28/2005,09:10,1173.00,1173.25,1172.75,1173.25,1863,721
11/28/2005,09:11,1173.25,1173.50,1173.00,1173.25,1641,599
11/28/2005,09:12,1173.00,1173.00,1172.50,1172.75,808,2240
11/28/2005,09:13,1173.00,1173.00,1172.50,1172.75,566,705
11/28/2005,09:14,1172.50,1173.00,1172.25,1172.50,2075,1743
11/28/2005,09:15,1172.50,1172.75,1172.00,1172.25,805,2343
11/28/2005,09:16,1172.25,1172.25,1171.50,1172.00,2793,4336
11/28/2005,09:17,1172.00,1172.25,1171.75,1172.25,979,709
11/28/2005,09:18,1172.00,1172.25,1171.75,1172.00,378,1658
11/28/2005,09:19,1172.00,1172.25,1171.50,1171.75,625,1250
11/28/2005,09:20,1171.75,1172.00,1171.50,1172.00,525,84
11/28/2005,09:21,1172.00,1172.00,1171.25,1171.75,674,1195
11/28/2005,09:22,1171.50,1171.75,1171.50,1171.75,1319,54
11/28/2005,09:23,1171.75,1172.00,1171.25,1171.75,1905,1658
11/28/2005,09:24,1171.75,1171.75,1171.25,1171.75,977,1382
11/28/2005,09:25,1171.50,1172.00,1171.50,1171.50,554,1218
11/28/2005,09:26,1171.50,1171.75,1171.00,1171.50,2527,4000
11/28/2005,09:27,1171.50,1171.50,1171.00,1171.25,1900,3284
11/28/2005,09:28,1171.50,1171.50,1170.75,1170.75,1903,5714
11/28/2005,09:29,1170.75,1170.75,1170.25,1170.50,2531,5707
11/28/2005,09:30,1170.50,1170.75,1170.25,1170.50,1789,2620
11/28/2005,09:31,1170.25,1170.75,1170.25,1170.50,3471,1499
11/28/2005,09:32,1170.50,1170.75,1170.25,1170.75,3990,245
11/28/2005,09:33,1170.75,1170.75,1170.25,1170.50,2045,1780
11/28/2005,09:34,1170.50,1171.25,1170.50,1171.00,2540,2705
11/28/2005,09:35,1171.00,1171.50,1170.75,1171.25,3552,124
11/28/2005,09:36,1171.50,1171.75,1171.25,1171.75,2489,207
11/28/2005,09:37,1171.75,1172.00,1171.25,1171.50,2235,1770
11/28/2005,09:38,1171.25,1171.50,1171.25,1171.50,86,430
11/28/2005,09:39,1171.25,1171.50,1171.00,1171.25,673,1273
11/28/2005,09:40,1171.25,1171.50,1171.00,1171.00,964,476
11/28/2005,09:41,1171.00,1171.50,1171.00,1171.25,712,112
11/28/2005,09:42,1171.50,1171.75,1171.25,1171.75,1121,226
11/28/2005,09:43,1171.75,1172.00,1171.25,1171.75,1653,848
11/28/2005,09:44,1171.75,1172.00,1171.50,1171.75,601,1021
11/28/2005,09:45,1171.75,1172.00,1171.50,1171.50,364,223
11/28/2005,09:46,1171.50,1171.75,1171.50,1171.75,982,421
11/28/2005,09:47,1171.75,1172.25,1171.50,1172.00,1735,1473
11/28/2005,09:48,1171.75,1172.25,1171.75,1172.25,748,423
11/28/2005,09:49,1172.25,1172.75,1172.00,1172.75,4521,759
11/28/2005,09:50,1172.75,1172.75,1172.50,1172.50,633,383
11/28/2005,09:51,1172.50,1172.75,1172.25,1172.25,276,1538
11/28/2005,09:52,1172.25,1173.00,1172.25,1173.00,2468,426
11/28/2005,09:53,1173.00,1173.00,1172.50,1172.75,2561,1030
11/28/2005,09:54,1172.75,1173.00,1172.50,1172.75,806,1236
11/28/2005,09:55,1172.75,1172.75,1172.50,1172.75,342,296
11/28/2005,09:56,1172.75,1172.75,1172.25,1172.25,302,879
11/28/2005,09:57,1172.25,1172.50,1172.00,1172.00,200,1195
11/28/2005,09:58,1172.00,1172.25,1172.00,1172.00,162,1124
11/28/2005,09:59,1172.00,1172.50,1172.00,1172.25,772,500
11/28/2005,10:00,1172.25,1172.25,1171.50,1171.75,204,2211
11/28/2005,10:01,1171.50,1171.75,1171.25,1171.75,413,1636
11/28/2005,10:02,1171.50,1172.00,1171.50,1172.00,761,86
11/28/2005,10:03,1172.00,1172.50,1172.00,1172.00,1637,467
11/28/2005,10:04,1172.00,1172.25,1171.75,1172.00,9,396
11/28/2005,10:05,1172.00,1172.00,1171.50,1171.75,103,606
11/28/2005,10:06,1171.50,1172.00,1171.50,1172.00,807,733
11/28/2005,10:07,1172.00,1172.25,1171.75,1172.00,832,370
11/28/2005,10:08,1172.25,1172.25,1171.75,1171.75,382,557
11/28/2005,10:09,1172.00,1172.00,1171.75,1171.75,4,557
11/28/2005,10:10,1171.75,1172.00,1171.50,1172.00,244,77
11/28/2005,10:11,1172.00,1172.00,1171.50,1171.75,85,928
11/28/2005,10:12,1171.50,1171.75,1171.50,1171.50,115,164
11/28/2005,10:13,1171.50,1171.50,1171.25,1171.50,391,805
11/28/2005,10:14,1171.25,1171.75,1171.00,1171.50,810,738
11/28/2005,10:15,1171.50,1172.50,1171.50,1172.25,2309,1327
11/28/2005,10:16,1172.25,1172.25,1171.75,1172.25,206,405
11/28/2005,10:17,1172.25,1172.25,1172.00,1172.25,655,168
11/28/2005,10:18,1172.25,1173.00,1172.25,1172.75,2676,1138
11/28/2005,10:19,1172.75,1172.75,1172.25,1172.75,667,1882
11/28/2005,10:20,1172.50,1172.75,1172.50,1172.75,197,189
11/28/2005,10:21,1172.75,1172.75,1172.25,1172.25,103,1232
11/28/2005,10:22,1172.25,1172.50,1172.25,1172.50,153,461
11/28/2005,10:23,1172.25,1172.25,1172.00,1172.00,124,982
11/28/2005,10:24,1172.00,1172.00,1171.75,1171.75,80,304
11/28/2005,10:25,1172.00,1172.00,1171.75,1172.00,464,262
11/28/2005,10:26,1172.00,1172.25,1171.50,1172.25,1208,745
11/28/2005,10:27,1172.00,1172.25,1171.75,1171.75,283,590
11/28/2005,10:28,1171.75,1172.00,1171.25,1171.25,99,1361
11/28/2005,10:29,1171.25,1171.75,1171.25,1171.50,780,118
11/28/2005,10:30,1171.50,1172.00,1171.50,1172.00,514,43
11/28/2005,10:31,1171.75,1172.25,1171.75,1172.00,1186,190
11/28/2005,10:32,1172.00,1172.25,1171.75,1171.75,141,262
11/28/2005,10:33,1172.00,1172.00,1171.75,1171.75,82,54
11/28/2005,10:34,1172.00,1172.25,1171.75,1172.25,670,231
11/28/2005,10:35,1172.00,1172.25,1172.00,1172.25,768,37
11/28/2005,10:36,1172.00,1172.50,1172.00,1172.25,616,100
11/28/2005,10:37,1172.25,1172.25,1172.00,1172.25,145,50
11/28/2005,10:38,1172.25,1172.25,1171.75,1171.75,112,407
11/28/2005,10:39,1171.75,1172.00,1171.75,1171.75,50,29
11/28/2005,10:40,1172.00,1172.00,1171.50,1171.75,491,911
11/28/2005,10:41,1172.00,1172.25,1171.50,1171.50,514,475
11/28/2005,10:42,1171.50,1172.00,1171.50,1171.75,330,17
11/28/2005,10:43,1171.75,1171.75,1171.50,1171.50,38,375
11/28/2005,10:44,1171.75,1172.00,1171.50,1171.75,1057,60
11/28/2005,10:45,1171.75,1172.00,1171.75,1171.75,47,11
11/28/2005,10:46,1172.00,1172.25,1171.75,1172.00,562,139
11/28/2005,10:47,1171.75,1172.25,1171.75,1172.25,219,58
11/28/2005,10:48,1172.00,1172.75,1172.00,1172.75,1340,29
11/28/2005,10:49,1172.75,1172.75,1172.00,1172.50,1017,886
11/28/2005,10:50,1172.75,1173.00,1172.50,1172.75,1178,880
11/28/2005,10:51,1172.75,1173.25,1172.75,1173.00,1919,1786
11/28/2005,10:52,1173.00,1173.25,1172.75,1173.00,921,648
11/28/2005,10:53,1172.75,1173.25,1172.75,1173.25,1420,53
11/28/2005,10:54,1173.25,1173.50,1172.75,1173.00,1376,1636
11/28/2005,10:55,1173.00,1173.25,1172.75,1172.75,780,332
11/28/2005,10:56,1172.75,1173.00,1172.50,1172.50,452,1302
11/28/2005,10:57,1172.75,1173.00,1172.50,1173.00,532,22
11/28/2005,10:58,1173.00,1173.00,1172.50,1172.50,16,509
11/28/2005,10:59,1172.75,1172.75,1172.50,1172.50,536,24
11/28/2005,11:00,1172.50,1172.75,1172.00,1172.25,665,2048
11/28/2005,11:01,1172.25,1172.50,1172.00,1172.50,859,1104
11/28/2005,11:02,1172.50,1172.75,1172.25,1172.50,507,232
11/28/2005,11:03,1172.50,1172.50,1172.25,1172.50,96,508
11/28/2005,11:04,1172.25,1172.50,1171.75,1171.75,128,1159
11/28/2005,11:05,1171.75,1172.25,1171.75,1171.75,647,517
11/28/2005,11:06,1171.75,1172.25,1171.75,1172.25,545,40
11/28/2005,11:07,1172.25,1172.25,1171.50,1171.75,448,852
11/28/2005,11:08,1171.50,1171.75,1171.50,1171.75,848,154
11/28/2005,11:09,1172.00,1172.00,1171.75,1172.00,35,944
11/28/2005,11:10,1171.75,1172.00,1171.75,1172.00,662,6
11/28/2005,11:11,1171.75,1172.00,1171.75,1172.00,220,81
11/28/2005,11:12,1171.75,1172.00,1171.75,1172.00,552,13
11/28/2005,11:13,1172.00,1172.25,1172.00,1172.25,832,6
11/28/2005,11:14,1172.25,1172.25,1172.25,1172.25,87,0
11/28/2005,11:15,1172.25,1172.50,1172.00,1172.25,337,169
11/28/2005,11:16,1172.00,1172.50,1172.00,1172.25,321,100
11/28/2005,11:17,1172.25,1172.50,1172.00,1172.25,361,154
11/28/2005,11:18,1172.25,1172.25,1172.00,1172.25,36,2
11/28/2005,11:19,1172.00,1172.25,1171.75,1171.75,48,654
11/28/2005,11:20,1171.75,1171.75,1171.00,1171.25,564,2661
11/28/2005,11:21,1171.25,1171.75,1171.25,1171.75,611,338
11/28/2005,11:22,1171.75,1171.75,1171.25,1171.25,113,243
11/28/2005,11:23,1171.50,1171.50,1171.25,1171.50,96,95
11/28/2005,11:24,1171.25,1171.50,1171.00,1171.25,354,301
11/28/2005,11:25,1171.25,1171.50,1170.50,1170.75,585,4374
11/28/2005,11:26,1170.50,1171.00,1170.50,1171.00,699,432
11/28/2005,11:27,1171.00,1171.00,1170.75,1170.75,37,794
11/28/2005,11:28,1170.75,1170.75,1170.50,1170.75,468,550
11/28/2005,11:29,1170.75,1171.00,1170.75,1171.00,304,25
11/28/2005,11:30,1171.00,1171.50,1171.00,1171.25,1956,1040
11/28/2005,11:31,1171.50,1171.50,1171.00,1171.25,554,449
11/28/2005,11:32,1171.50,1171.75,1171.25,1171.50,728,418
11/28/2005,11:33,1171.50,1172.00,1171.50,1171.50,921,758
11/28/2005,11:34,1171.50,1171.75,1171.25,1171.50,33,141
11/28/2005,11:35,1171.50,1171.50,1171.25,1171.25,284,823
11/28/2005,11:36,1171.25,1171.25,1170.75,1171.00,553,1245
11/28/2005,11:37,1171.00,1171.50,1171.00,1171.25,536,212
11/28/2005,11:38,1171.25,1171.50,1171.00,1171.25,42,338
11/28/2005,11:39,1171.25,1171.50,1171.25,1171.25,159,273
11/28/2005,11:40,1171.25,1171.50,1171.00,1171.25,66,264
11/28/2005,11:41,1171.25,1172.00,1171.00,1171.75,1532,146
11/28/2005,11:42,1171.50,1171.75,1171.50,1171.50,50,3
11/28/2005,11:43,1171.75,1171.75,1171.50,1171.50,46,35
11/28/2005,11:44,1171.75,1171.75,1171.25,1171.50,27,478
11/28/2005,11:45,1171.25,1171.50,1171.00,1171.25,35,339
11/28/2005,11:46,1171.25,1171.25,1170.50,1170.75,360,2005
11/28/2005,11:47,1170.75,1171.00,1170.25,1170.25,1183,2076
11/28/2005,11:48,1170.25,1170.50,1170.00,1170.25,698,2119
11/28/2005,11:49,1170.00,1170.25,1169.75,1170.00,1514,2759
11/28/2005,11:50,1169.75,1170.00,1169.50,1169.75,488,3072
11/28/2005,11:51,1169.75,1170.00,1169.25,1169.75,303,2072
11/28/2005,11:52,1169.50,1170.00,1169.50,1169.50,288,574
11/28/2005,11:53,1169.75,1169.75,1169.25,1169.25,294,564
11/28/2005,11:54,1169.25,1169.50,1169.00,1169.25,813,2956
11/28/2005,11:55,1169.25,1169.25,1168.75,1169.25,728,1160
11/28/2005,11:56,1169.00,1169.25,1168.75,1168.75,182,1855
11/28/2005,11:57,1169.00,1170.00,1168.75,1170.00,3249,591
11/28/2005,11:58,1170.00,1170.00,1169.25,1169.75,195,1030
11/28/2005,11:59,1169.75,1169.75,1169.00,1169.25,568,1102
11/28/2005,12:00,1169.50,1169.75,1169.00,1169.00,216,542
11/28/2005,12:01,1169.25,1169.50,1169.00,1169.50,579,460
11/28/2005,12:02,1169.25,1169.50,1168.75,1168.75,942,1034
11/28/2005,12:03,1168.75,1169.25,1168.75,1168.75,1280,813
11/28/2005,12:04,1169.00,1169.25,1168.75,1169.00,313,310
11/28/2005,12:05,1169.00,1169.75,1169.00,1169.50,2074,779
11/28/2005,12:06,1169.75,1169.75,1169.25,1169.50,637,452
11/28/2005,12:07,1169.50,1169.75,1169.00,1169.75,1493,45
11/28/2005,12:08,1169.75,1169.75,1169.50,1169.75,36,42
11/28/2005,12:09,1169.50,1169.75,1169.25,1169.50,130,532
11/28/2005,12:10,1169.50,1169.50,1169.25,1169.50,3,108
11/28/2005,12:11,1169.50,1169.50,1168.50,1169.25,1251,1869
11/28/2005,12:12,1169.00,1169.50,1169.00,1169.00,642,264
11/28/2005,12:13,1169.00,1169.00,1168.50,1168.50,70,1384
11/28/2005,12:14,1168.75,1169.25,1168.50,1169.25,980,380
11/28/2005,12:15,1169.00,1169.25,1169.00,1169.25,55,748
11/28/2005,12:16,1169.25,1169.25,1169.00,1169.00,15,503
11/28/2005,12:17,1169.00,1169.00,1168.50,1168.75,803,484
11/28/2005,12:18,1169.00,1169.00,1168.75,1169.00,185,12
11/28/2005,12:19,1169.00,1169.25,1168.75,1169.25,509,460
11/28/2005,12:20,1169.25,1169.50,1169.00,1169.25,1443,399
11/28/2005,12:21,1169.25,1170.00,1169.25,1169.75,1897,784
11/28/2005,12:22,1169.75,1169.75,1169.50,1169.50,886,24
11/28/2005,12:23,1169.75,1170.00,1169.50,1169.50,496,441
11/28/2005,12:24,1169.75,1169.75,1169.50,1169.75,642,12
11/28/2005,12:25,1169.75,1169.75,1169.25,1169.25,111,452
11/28/2005,12:26,1169.25,1169.50,1169.25,1169.25,40,216
11/28/2005,12:27,1169.50,1169.75,1169.25,1169.75,1948,95
11/28/2005,12:28,1170.00,1170.00,1169.50,1169.50,372,1048
11/28/2005,12:29,1169.50,1169.75,1169.50,1169.75,25,10
11/28/2005,12:30,1169.75,1170.25,1169.50,1170.00,1702,339
11/28/2005,12:31,1170.00,1170.00,1169.50,1169.75,103,585
11/28/2005,12:32,1169.75,1169.75,1169.50,1169.75,62,74
11/28/2005,12:33,1169.75,1170.00,1169.50,1169.75,722,203
11/28/2005,12:34,1169.75,1169.75,1169.50,1169.75,23,243
11/28/2005,12:35,1169.50,1169.75,1169.50,1169.75,48,18
11/28/2005,12:36,1169.75,1169.75,1169.25,1169.50,871,890
11/28/2005,12:37,1169.50,1169.75,1169.25,1169.50,589,358
11/28/2005,12:38,1169.50,1169.50,1168.75,1169.00,316,2773
11/28/2005,12:39,1169.00,1169.00,1168.50,1169.00,488,1481
11/28/2005,12:40,1168.75,1169.25,1168.75,1169.00,308,91
11/28/2005,12:41,1169.00,1169.25,1169.00,1169.00,104,139
11/28/2005,12:42,1169.25,1169.50,1169.00,1169.25,377,44
11/28/2005,12:43,1169.25,1169.50,1168.50,1169.00,829,2019
11/28/2005,12:44,1169.00,1169.50,1169.00,1169.50,1278,495
11/28/2005,12:45,1169.25,1169.50,1169.00,1169.00,3,149
11/28/2005,12:46,1169.25,1169.25,1168.75,1169.00,298,450
11/28/2005,12:47,1169.00,1169.25,1169.00,1169.00,332,238
11/28/2005,12:48,1169.00,1169.25,1168.75,1169.25,278,61
11/28/2005,12:49,1169.00,1169.00,1168.50,1168.75,470,1369
11/28/2005,12:50,1168.75,1169.00,1168.75,1169.00,317,36
11/28/2005,12:51,1169.00,1169.25,1168.75,1169.00,946,476
11/28/2005,12:52,1169.00,1169.25,1169.00,1169.00,109,124
11/28/2005,12:53,1169.00,1169.25,1168.75,1169.00,396,416
11/28/2005,12:54,1169.00,1169.25,1169.00,1169.00,25,60
11/28/2005,12:55,1169.00,1169.25,1169.00,1169.00,25,18
11/28/2005,12:56,1169.25,1169.75,1169.25,1169.50,1508,468
11/28/2005,12:57,1169.50,1169.50,1169.25,1169.50,856,23
11/28/2005,12:58,1169.50,1169.50,1169.25,1169.25,76,11
11/28/2005,12:59,1169.25,1169.50,1169.00,1169.50,680,582
11/28/2005,13:00,1169.50,1169.50,1168.75,1169.00,77,1099
11/28/2005,13:01,1168.75,1169.00,1168.25,1168.50,674,2986
11/28/2005,13:02,1168.50,1169.00,1168.50,1168.75,348,1091
11/28/2005,13:03,1168.75,1168.75,1168.50,1168.75,30,295
11/28/2005,13:04,1168.50,1168.75,1168.50,1168.50,32,108
11/28/2005,13:05,1168.75,1169.00,1168.50,1168.75,1444,72
11/28/2005,13:06,1169.00,1169.00,1168.75,1168.75,22,569
11/28/2005,13:07,1169.00,1169.00,1168.75,1168.75,7,404
11/28/2005,13:08,1168.75,1169.00,1168.50,1168.75,707,312
11/28/2005,13:09,1168.75,1169.00,1168.75,1168.75,166,698
11/28/2005,13:10,1169.00,1169.75,1168.75,1169.50,2636,221
11/28/2005,13:11,1169.25,1169.50,1169.00,1169.00,475,1081
11/28/2005,13:12,1169.00,1169.50,1169.00,1169.25,569,420
11/28/2005,13:13,1169.25,1169.50,1169.25,1169.50,232,465
11/28/2005,13:14,1169.50,1169.50,1169.25,1169.25,247,490
11/28/2005,13:15,1169.25,1169.25,1169.00,1169.00,42,87
11/28/2005,13:16,1169.25,1169.25,1169.00,1169.25,37,49
11/28/2005,13:17,1169.25,1169.25,1168.25,1168.50,113,1976
11/28/2005,13:18,1168.25,1168.50,1168.00,1168.50,2663,2531
11/28/2005,13:19,1168.25,1168.50,1168.00,1168.50,482,606
11/28/2005,13:20,1168.25,1168.50,1167.75,1168.00,245,1698
11/28/2005,13:21,1167.75,1168.50,1167.50,1168.25,2764,3342
11/28/2005,13:22,1168.25,1168.50,1168.00,1168.25,1477,400
11/28/2005,13:23,1168.50,1168.50,1168.00,1168.50,116,271
11/28/2005,13:24,1168.50,1168.50,1168.00,1168.25,196,1083
11/28/2005,13:25,1168.25,1168.50,1168.25,1168.25,23,89
11/28/2005,13:26,1168.25,1169.00,1168.25,1169.00,2472,156
11/28/2005,13:27,1168.75,1169.50,1168.75,1169.25,3361,576
11/28/2005,13:28,1169.25,1169.50,1169.00,1169.50,1088,159
11/28/2005,13:29,1169.50,1169.75,1169.25,1169.50,830,195
11/28/2005,13:30,1169.75,1169.75,1169.00,1169.00,106,1350
11/28/2005,13:31,1169.00,1169.25,1168.75,1169.00,384,642
11/28/2005,13:32,1168.75,1169.00,1168.75,1168.75,37,92
11/28/2005,13:33,1168.75,1169.25,1168.50,1169.25,1055,869
11/28/2005,13:34,1169.25,1169.25,1169.00,1169.25,89,138
11/28/2005,13:35,1169.00,1169.00,1168.50,1168.75,432,806
11/28/2005,13:36,1168.75,1169.00,1168.25,1168.50,683,1447
11/28/2005,13:37,1168.50,1168.75,1168.25,1168.25,43,360
11/28/2005,13:38,1168.25,1168.50,1168.25,1168.25,50,79
11/28/2005,13:39,1168.25,1168.25,1168.00,1168.00,109,916
11/28/2005,13:40,1168.00,1168.25,1167.75,1168.25,634,1414
11/28/2005,13:41,1168.00,1168.25,1167.75,1168.00,257,370
11/28/2005,13:42,1168.00,1168.50,1168.00,1168.25,549,401
11/28/2005,13:43,1168.25,1169.00,1168.25,1169.00,1969,579
11/28/2005,13:44,1169.00,1169.25,1168.50,1169.25,1970,537
11/28/2005,13:45,1169.25,1169.50,1169.00,1169.25,1731,550
11/28/2005,13:46,1169.25,1169.25,1169.00,1169.25,231,57
11/28/2005,13:47,1169.25,1169.25,1168.75,1169.00,640,695
11/28/2005,13:48,1169.00,1169.25,1168.75,1168.75,351,476
11/28/2005,13:49,1169.00,1169.00,1168.75,1169.00,153,7
11/28/2005,13:50,1168.75,1169.00,1168.75,1169.00,670,14
11/28/2005,13:51,1169.00,1169.50,1169.00,1169.00,1365,661
11/28/2005,13:52,1169.00,1169.25,1169.00,1169.25,83,137
11/28/2005,13:53,1169.00,1169.25,1169.00,1169.00,125,32
11/28/2005,13:54,1169.25,1169.25,1169.00,1169.25,67,42
11/28/2005,13:55,1169.25,1169.25,1169.00,1169.25,69,89
11/28/2005,13:56,1169.25,1169.50,1169.25,1169.50,652,67
11/28/2005,13:57,1169.50,1169.50,1169.25,1169.25,62,92
11/28/2005,13:58,1169.25,1169.25,1169.00,1169.00,36,2107
11/28/2005,13:59,1169.00,1169.00,1168.50,1168.50,20,956
11/28/2005,14:00,1168.50,1169.00,1168.50,1168.50,471,315
11/28/2005,14:01,1168.75,1168.75,1168.25,1168.50,129,1036
11/28/2005,14:02,1168.50,1169.00,1168.50,1169.00,1056,421
11/28/2005,14:03,1169.00,1169.00,1168.50,1169.00,517,961
11/28/2005,14:04,1169.00,1169.00,1168.75,1168.75,948,146
11/28/2005,14:05,1168.75,1168.75,1168.50,1168.50,26,1086
11/28/2005,14:06,1168.50,1168.50,1168.00,1168.50,309,1171
11/28/2005,14:07,1168.25,1168.50,1168.00,1168.00,209,842
11/28/2005,14:08,1168.25,1168.25,1168.00,1168.25,44,65
11/28/2005,14:09,1168.00,1168.50,1168.00,1168.25,1162,94
11/28/2005,14:10,1168.50,1168.75,1168.25,1168.75,821,222
11/28/2005,14:11,1168.50,1168.75,1167.75,1168.00,377,1291
11/28/2005,14:12,1168.00,1168.25,1167.75,1168.00,420,1892
11/28/2005,14:13,1168.00,1168.25,1167.75,1168.00,467,301
11/28/2005,14:14,1168.00,1168.25,1168.00,1168.00,449,379
11/28/2005,14:15,1168.25,1168.25,1167.50,1167.50,26,2495
11/28/2005,14:16,1167.50,1167.75,1167.00,1167.50,2254,6241
11/28/2005,14:17,1167.50,1167.50,1167.00,1167.00,415,1560
11/28/2005,14:18,1167.00,1167.25,1166.75,1167.25,1078,1976
11/28/2005,14:19,1167.25,1167.25,1167.00,1167.00,167,2149
11/28/2005,14:20,1166.75,1167.00,1166.25,1166.25,1234,3623
11/28/2005,14:21,1166.25,1166.50,1165.75,1166.25,1826,3085
11/28/2005,14:22,1166.25,1166.50,1166.00,1166.25,1116,636
11/28/2005,14:23,1166.00,1166.25,1165.75,1165.75,1023,1831
11/28/2005,14:24,1166.00,1166.75,1165.75,1166.50,3501,507
11/28/2005,14:25,1166.50,1166.50,1166.00,1166.25,774,511
11/28/2005,14:26,1166.25,1166.75,1166.25,1166.50,1027,220
11/28/2005,14:27,1166.50,1166.75,1166.25,1166.50,398,324
11/28/2005,14:28,1166.50,1166.50,1166.25,1166.25,149,130
11/28/2005,14:29,1166.25,1166.75,1166.25,1166.25,581,647
11/28/2005,14:30,1166.25,1166.75,1166.25,1166.75,1382,145
11/28/2005,14:31,1166.75,1167.00,1166.50,1166.75,730,1924
11/28/2005,14:32,1166.75,1167.00,1166.50,1167.00,819,10
11/28/2005,14:33,1167.00,1167.25,1166.75,1167.00,1044,434
11/28/2005,14:34,1167.00,1167.50,1167.00,1167.50,2654,1585
11/28/2005,14:35,1167.25,1167.50,1167.00,1167.50,452,294
11/28/2005,14:36,1167.50,1168.00,1167.50,1167.50,3565,777
11/28/2005,14:37,1167.50,1167.75,1167.00,1167.25,385,756
11/28/2005,14:38,1167.00,1167.25,1167.00,1167.00,890,49
11/28/2005,14:39,1167.25,1167.25,1166.75,1166.75,89,669
11/28/2005,14:40,1167.00,1167.00,1166.75,1167.00,351,1015
11/28/2005,14:41,1166.75,1166.75,1166.25,1166.50,1794,1952
11/28/2005,14:42,1166.50,1166.75,1166.50,1166.50,266,309
11/28/2005,14:43,1166.50,1166.75,1166.25,1166.75,889,656
11/28/2005,14:44,1166.75,1167.00,1166.75,1167.00,1115,166
11/28/2005,14:45,1167.00,1167.00,1166.50,1167.00,346,783
11/28/2005,14:46,1167.00,1167.25,1166.75,1167.00,1360,73
11/28/2005,14:47,1167.00,1167.25,1166.25,1166.50,996,2286
11/28/2005,14:48,1166.50,1166.75,1166.25,1166.75,1109,589
11/28/2005,14:49,1166.50,1166.75,1166.50,1166.50,71,558
11/28/2005,14:50,1166.25,1166.50,1166.25,1166.50,853,456
11/28/2005,14:51,1166.50,1166.75,1166.00,1166.50,1732,828
11/28/2005,14:52,1166.50,1166.50,1166.25,1166.50,229,109
11/28/2005,14:53,1166.25,1166.50,1165.75,1165.75,754,2145
11/28/2005,14:54,1165.75,1166.25,1165.75,1166.00,473,958
11/28/2005,14:55,1166.00,1166.25,1165.75,1166.00,1185,1946
11/28/2005,14:56,1166.00,1166.50,1166.00,1166.25,1508,1362
11/28/2005,14:57,1166.25,1166.50,1166.00,1166.00,1126,913
11/28/2005,14:58,1166.00,1166.25,1165.75,1166.00,1472,1582
11/28/2005,14:59,1166.00,1166.50,1166.00,1166.50,1652,313
11/28/2005,15:00,1166.25,1167.00,1166.25,1166.75,4984,1399
11/28/2005,15:01,1166.75,1167.75,1166.50,1167.50,7006,3386
11/28/2005,15:02,1167.50,1167.75,1166.75,1167.25,2237,2750
11/28/2005,15:03,1167.00,1167.50,1167.00,1167.25,1546,2134
11/28/2005,15:04,1167.25,1167.50,1167.00,1167.00,784,2102
11/28/2005,15:05,1167.25,1167.25,1166.75,1166.75,30,1309
11/28/2005,15:06,1167.00,1167.00,1166.75,1167.00,913,171
11/28/2005,15:07,1167.00,1167.25,1166.75,1167.25,1723,244
11/28/2005,15:08,1167.25,1167.25,1167.00,1167.00,401,682
11/28/2005,15:09,1167.25,1167.25,1167.00,1167.00,260,690
11/28/2005,15:10,1167.25,1167.50,1167.00,1167.00,1296,982
11/28/2005,15:11,1167.00,1167.50,1167.00,1167.00,1663,1780
11/28/2005,15:12,1167.25,1167.50,1167.00,1167.50,702,709
11/28/2005,15:13,1167.25,1167.75,1167.25,1167.75,1557,1173
11/28/2005,15:14,1167.75,1168.00,1167.50,1168.00,2730,1237
11/28/2005,15:15,1167.75,1168.25,1167.75,1168.00,3269,1746
11/28/2005,15:16,1167.75,1168.00,1167.75,1168.00,8,258
11/28/2005,15:31,1167.75,1168.00,1167.25,1167.50,146,543
11/28/2005,15:32,1167.50,1167.75,1167.50,1167.75,21,5
11/28/2005,15:33,1167.75,1167.75,1167.75,1167.75,167,0
11/28/2005,15:34,1167.75,1167.75,1167.75,1167.75,97,0
11/28/2005,15:35,1167.75,1167.75,1167.75,1167.75,27,0
11/28/2005,15:36,1167.75,1167.75,1167.75,1167.75,65,0
11/28/2005,15:37,1167.75,1167.75,1167.75,1167.75,58,0
11/28/2005,15:38,1167.75,1167.75,1167.50,1167.75,5,1
11/28/2005,15:39,1167.50,1167.75,1167.50,1167.75,1,30
11/28/2005,15:40,1167.75,1167.75,1167.75,1167.75,25,0
11/28/2005,15:41,1167.75,1167.75,1167.75,1167.75,50,0
11/28/2005,15:42,1167.75,1167.75,1167.75,1167.75,2,0
11/28/2005,15:44,1167.75,1167.75,1167.75,1167.75,5,0
11/28/2005,15:45,1167.50,1168.00,1167.50,1167.75,150,56
11/28/2005,15:46,1167.75,1168.00,1167.75,1168.00,1,11
11/28/2005,15:47,1168.00,1168.00,1168.00,1168.00,1,0
11/28/2005,15:48,1167.75,1168.00,1167.75,1168.00,1,1
11/28/2005,15:49,1167.75,1167.75,1167.75,1167.75,0,1
11/28/2005,15:51,1168.00,1168.25,1168.00,1168.00,275,151
11/28/2005,15:52,1168.00,1168.00,1168.00,1168.00,0,19
11/28/2005,15:53,1168.00,1168.25,1167.75,1167.75,3,251
11/28/2005,15:54,1167.75,1167.75,1167.75,1167.75,0,1
11/28/2005,15:55,1167.75,1167.75,1167.75,1167.75,0,100
11/28/2005,15:56,1167.75,1167.75,1167.75,1167.75,0,30
11/28/2005,15:57,1167.75,1168.00,1167.75,1168.00,50,26
11/28/2005,15:58,1167.75,1167.75,1167.75,1167.75,0,101
11/28/2005,16:00,1167.75,1168.00,1167.75,1168.00,18,79
11/28/2005,17:01,1168.00,1168.00,1167.75,1167.75,0,31
11/28/2005,17:02,1168.00,1168.00,1168.00,1168.00,14,0
11/28/2005,17:04,1168.00,1168.00,1168.00,1168.00,1,0
11/28/2005,17:05,1168.00,1168.00,1168.00,1168.00,1,0
11/28/2005,17:06,1168.00,1168.00,1168.00,1168.00,1,0
11/28/2005,17:09,1167.75,1168.00,1167.75,1168.00,2,2
11/28/2005,17:10,1168.00,1168.00,1168.00,1168.00,1,0
11/28/2005,17:11,1167.75,1168.00,1167.75,1168.00,1,1
11/28/2005,17:13,1167.75,1168.00,1167.75,1168.00,3,200
11/28/2005,17:14,1167.75,1167.75,1167.25,1167.50,1,264
11/28/2005,17:15,1167.50,1167.50,1167.50,1167.50,32,0
11/28/2005,17:16,1167.50,1167.50,1167.50,1167.50,1,0
11/28/2005,17:18,1167.50,1167.50,1167.25,1167.25,5,8
11/28/2005,17:19,1167.50,1167.50,1167.50,1167.50,1,0
11/28/2005,17:20,1167.50,1167.50,1167.50,1167.50,1,0
11/28/2005,17:21,1167.25,1167.50,1167.25,1167.50,2,8
11/28/2005,17:22,1167.50,1167.50,1167.50,1167.50,9,0
11/28/2005,17:23,1167.50,1167.50,1167.50,1167.50,2,0
11/28/2005,17:24,1167.50,1167.50,1167.50,1167.50,6,0
11/28/2005,17:25,1167.50,1167.50,1167.50,1167.50,14,0
11/28/2005,17:26,1167.50,1167.50,1167.50,1167.50,3,0
11/28/2005,17:27,1167.50,1167.50,1167.50,1167.50,17,0
11/28/2005,17:29,1167.50,1167.50,1167.50,1167.50,145,0
11/28/2005,17:30,1167.75,1167.75,1167.75,1167.75,3,0
11/28/2005,17:31,1167.75,1167.75,1167.75,1167.75,1,0
11/28/2005,17:32,1167.75,1167.75,1167.75,1167.75,2,0
11/28/2005,17:34,1167.75,1167.75,1167.75,1167.75,2,0
11/28/2005,17:35,1167.50,1167.50,1167.50,1167.50,0,1
11/28/2005,17:39,1167.75,1168.00,1167.75,1168.00,87,3
11/28/2005,17:43,1168.00,1168.00,1168.00,1168.00,1,0
11/28/2005,17:44,1168.00,1168.00,1168.00,1168.00,6,0
11/28/2005,17:46,1168.00,1168.25,1168.00,1168.25,14,5
11/28/2005,17:47,1168.00,1168.25,1168.00,1168.25,1,2
11/28/2005,17:51,1168.25,1168.25,1168.00,1168.00,2,3
11/28/2005,17:52,1168.25,1168.25,1168.00,1168.00,3,20
11/28/2005,17:53,1168.25,1168.25,1168.00,1168.25,2,52
11/28/2005,17:54,1168.00,1168.25,1168.00,1168.25,1,20
11/28/2005,17:55,1168.00,1168.00,1168.00,1168.00,0,1
11/28/2005,17:56,1168.25,1168.25,1168.25,1168.25,1,0
11/28/2005,17:57,1168.00,1168.25,1168.00,1168.00,1,3
11/28/2005,17:58,1168.00,1168.00,1168.00,1168.00,0,11
11/28/2005,17:59,1168.00,1168.00,1168.00,1168.00,0,1
11/28/2005,18:00,1168.00,1168.00,1168.00,1168.00,0,1
11/28/2005,18:01,1168.00,1168.25,1168.00,1168.25,47,7
11/28/2005,18:03,1168.00,1168.25,1168.00,1168.25,6,1
11/28/2005,18:05,1168.25,1168.50,1168.25,1168.50,198,0
11/28/2005,18:06,1168.25,1168.50,1168.25,1168.50,2,12
11/28/2005,18:08,1168.25,1168.50,1168.25,1168.50,2,2
11/28/2005,18:09,1168.50,1168.50,1168.50,1168.50,1,0
11/28/2005,18:11,1168.50,1168.75,1168.50,1168.75,148,0
11/28/2005,18:12,1168.50,1168.75,1168.50,1168.75,1,1
11/28/2005,18:16,1168.50,1168.50,1168.50,1168.50,0,46
11/28/2005,18:17,1168.50,1168.50,1168.50,1168.50,0,21
11/28/2005,18:18,1168.50,1168.75,1168.50,1168.75,3,11
11/28/2005,18:19,1168.50,1168.75,1168.50,1168.75,1,2
11/28/2005,18:20,1168.50,1168.75,1168.50,1168.75,54,7
11/28/2005,18:22,1168.75,1168.75,1168.75,1168.75,1,0
11/28/2005,18:23,1168.50,1168.50,1168.50,1168.50,0,2
11/28/2005,18:26,1168.50,1168.50,1168.50,1168.50,0,8
11/28/2005,18:27,1168.50,1168.50,1168.50,1168.50,0,19
11/28/2005,18:28,1168.50,1168.50,1168.50,1168.50,0,10
11/28/2005,18:29,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,18:30,1168.50,1168.50,1168.50,1168.50,0,7
11/28/2005,18:31,1168.50,1168.50,1168.50,1168.50,0,2
11/28/2005,18:33,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,18:36,1168.50,1168.50,1168.50,1168.50,0,5
11/28/2005,18:37,1168.50,1168.50,1168.50,1168.50,0,8
11/28/2005,18:39,1168.50,1168.50,1168.50,1168.50,0,7
11/28/2005,18:40,1168.50,1168.50,1168.50,1168.50,0,12
11/28/2005,18:41,1168.50,1168.50,1168.50,1168.50,0,17
11/28/2005,18:43,1168.75,1168.75,1168.75,1168.75,12,0
11/28/2005,18:44,1168.50,1168.50,1168.50,1168.50,0,100
11/28/2005,18:45,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,18:48,1168.75,1168.75,1168.75,1168.75,16,0
11/28/2005,18:50,1168.75,1168.75,1168.75,1168.75,2,0
11/28/2005,18:54,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,18:58,1168.50,1168.75,1168.50,1168.75,1,5
11/28/2005,18:59,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,19:03,1168.50,1168.75,1168.50,1168.50,1,3
11/28/2005,19:05,1168.75,1168.75,1168.75,1168.75,1,0
11/28/2005,19:07,1168.50,1168.50,1168.50,1168.50,0,10
11/28/2005,19:08,1168.50,1168.50,1168.50,1168.50,0,9
11/28/2005,19:09,1168.50,1168.50,1168.50,1168.50,0,3
11/28/2005,19:10,1168.50,1168.50,1168.50,1168.50,0,3
11/28/2005,19:14,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,19:19,1168.50,1168.50,1168.50,1168.50,0,3
11/28/2005,19:22,1168.75,1168.75,1168.75,1168.75,8,0
11/28/2005,19:23,1168.75,1168.75,1168.75,1168.75,1,0
11/28/2005,19:25,1168.75,1168.75,1168.75,1168.75,1,0
11/28/2005,19:27,1168.75,1168.75,1168.75,1168.75,1,0
11/28/2005,19:28,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,19:29,1168.75,1168.75,1168.75,1168.75,2,0
11/28/2005,19:30,1168.75,1168.75,1168.50,1168.50,1,5
11/28/2005,19:31,1168.50,1168.50,1168.50,1168.50,0,25
11/28/2005,19:32,1168.50,1168.50,1168.50,1168.50,0,6
11/28/2005,19:36,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,19:38,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,19:41,1168.50,1168.50,1168.50,1168.50,0,3
11/28/2005,19:42,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,19:44,1168.50,1168.50,1168.50,1168.50,0,2
11/28/2005,19:47,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,19:48,1168.25,1168.25,1168.25,1168.25,0,10
11/28/2005,19:49,1168.25,1168.25,1168.25,1168.25,0,32
11/28/2005,19:50,1168.25,1168.25,1168.25,1168.25,0,22
11/28/2005,19:51,1168.25,1168.25,1168.25,1168.25,0,1
11/28/2005,19:53,1168.25,1168.25,1168.25,1168.25,0,1
11/28/2005,19:55,1168.25,1168.25,1168.25,1168.25,0,1
11/28/2005,20:00,1168.25,1168.25,1168.25,1168.25,0,2
11/28/2005,20:01,1168.50,1168.50,1168.50,1168.50,37,0
11/28/2005,20:02,1168.50,1168.50,1168.50,1168.50,20,0
11/28/2005,20:04,1168.50,1168.50,1168.50,1168.50,3,0
11/28/2005,20:05,1168.50,1168.50,1168.00,1168.00,1,100
11/28/2005,20:06,1168.25,1168.25,1168.25,1168.25,22,0
11/28/2005,20:07,1168.25,1168.25,1168.25,1168.25,5,0
11/28/2005,20:09,1168.25,1168.25,1168.00,1168.25,14,2
11/28/2005,20:10,1168.25,1168.25,1168.25,1168.25,15,0
11/28/2005,20:11,1168.25,1168.25,1168.25,1168.25,6,0
11/28/2005,20:14,1168.25,1168.25,1168.25,1168.25,3,0
11/28/2005,20:16,1168.00,1168.00,1168.00,1168.00,0,1
11/28/2005,20:17,1168.00,1168.25,1168.00,1168.25,3,1
11/28/2005,20:23,1168.25,1168.25,1168.25,1168.25,3,0
11/28/2005,20:27,1168.25,1168.25,1168.25,1168.25,1,0
11/28/2005,20:33,1168.25,1168.25,1168.00,1168.00,2,2
11/28/2005,20:36,1168.00,1168.00,1168.00,1168.00,0,11
11/28/2005,20:39,1168.00,1168.00,1168.00,1168.00,0,1
11/28/2005,20:40,1168.25,1168.25,1168.25,1168.25,1,0
11/28/2005,20:44,1168.25,1168.25,1168.25,1168.25,72,0
11/28/2005,20:45,1168.25,1168.25,1168.25,1168.25,6,0
11/28/2005,20:46,1168.25,1168.25,1168.25,1168.25,2,0
11/28/2005,20:49,1168.25,1168.50,1168.00,1168.50,40,1
11/28/2005,20:50,1168.25,1168.25,1168.25,1168.25,0,4
11/28/2005,20:51,1168.25,1168.25,1168.25,1168.25,0,20
11/28/2005,20:54,1168.25,1168.25,1168.25,1168.25,0,2
11/28/2005,20:58,1168.25,1168.25,1168.25,1168.25,0,5
11/28/2005,21:03,1168.25,1168.50,1168.25,1168.50,2,1
11/28/2005,21:07,1168.50,1168.50,1168.50,1168.50,24,0
11/28/2005,21:08,1168.50,1168.50,1168.50,1168.50,4,0
11/28/2005,21:09,1168.50,1168.50,1168.50,1168.50,1,0
11/28/2005,21:12,1168.25,1168.50,1168.25,1168.50,1,1
11/28/2005,21:13,1168.50,1168.50,1168.50,1168.50,1,0
11/28/2005,21:17,1168.50,1168.50,1168.50,1168.50,1,0
11/28/2005,21:21,1168.50,1168.50,1168.50,1168.50,94,0
11/28/2005,21:22,1168.50,1168.50,1168.50,1168.50,3,0
11/28/2005,21:23,1168.50,1168.50,1168.50,1168.50,20,0
11/28/2005,21:24,1168.50,1168.50,1168.50,1168.50,7,0
11/28/2005,21:25,1168.50,1168.50,1168.50,1168.50,5,0
11/28/2005,21:27,1168.50,1168.50,1168.50,1168.50,6,0
11/28/2005,21:37,1168.50,1168.50,1168.50,1168.50,13,0
11/28/2005,21:40,1168.25,1168.25,1168.25,1168.25,0,3
11/28/2005,21:51,1168.25,1168.50,1168.25,1168.50,1,1
11/28/2005,21:53,1168.50,1168.50,1168.50,1168.50,2,0
11/28/2005,21:55,1168.50,1168.50,1168.50,1168.50,16,0
11/28/2005,21:59,1168.50,1168.50,1168.50,1168.50,7,0
11/28/2005,22:01,1168.50,1168.50,1168.50,1168.50,1,0
11/28/2005,22:02,1168.50,1168.50,1168.50,1168.50,1,0
11/28/2005,22:10,1168.50,1168.50,1168.50,1168.50,2,0
11/28/2005,22:13,1168.50,1168.50,1168.50,1168.50,2,0
11/28/2005,22:16,1168.50,1168.50,1168.50,1168.50,4,0
11/28/2005,22:21,1168.50,1168.50,1168.50,1168.50,2,0
11/28/2005,22:26,1168.50,1168.50,1168.50,1168.50,4,0
11/28/2005,22:28,1168.75,1168.75,1168.75,1168.75,1,0
11/28/2005,22:29,1168.50,1168.50,1168.50,1168.50,0,5
11/28/2005,22:36,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,22:39,1168.50,1168.50,1168.50,1168.50,0,4
11/28/2005,22:53,1168.50,1168.50,1168.50,1168.50,0,2
11/28/2005,22:55,1168.75,1168.75,1168.75,1168.75,10,0
11/28/2005,22:59,1168.75,1168.75,1168.75,1168.75,10,0
11/28/2005,23:00,1168.75,1168.75,1168.75,1168.75,1,0
11/28/2005,23:03,1168.75,1168.75,1168.75,1168.75,11,0
11/28/2005,23:05,1168.50,1168.50,1168.50,1168.50,0,1
11/28/2005,23:06,1168.75,1168.75,1168.75,1168.75,10,0
11/28/2005,23:08,1168.75,1168.75,1168.75,1168.75,10,0
11/28/2005,23:09,1168.50,1168.50,1168.25,1168.25,0,49
11/28/2005,23:14,1168.50,1168.75,1168.50,1168.50,108,2
11/28/2005,23:17,1168.75,1168.75,1168.75,1168.75,24,0
11/28/2005,23:18,1168.75,1168.75,1168.75,1168.75,5,0
11/28/2005,23:19,1168.75,1168.75,1168.75,1168.75,8,0
11/28/2005,23:24,1169.00,1169.00,1169.00,1169.00,19,0
11/28/2005,23:25,1169.00,1169.00,1169.00,1169.00,20,0
11/28/2005,23:26,1169.00,1169.00,1169.00,1169.00,2,0
11/28/2005,23:31,1169.00,1169.00,1169.00,1169.00,3,0
11/28/2005,23:33,1168.75,1168.75,1168.75,1168.75,0,10
11/28/2005,23:42,1169.00,1169.00,1169.00,1169.00,60,0
11/28/2005,23:43,1169.00,1169.00,1169.00,1169.00,33,0
11/28/2005,23:48,1168.75,1168.75,1168.75,1168.75,0,1
11/28/2005,23:56,1169.00,1169.00,1169.00,1169.00,8,0
11/28/2005,23:57,1169.00,1169.00,1169.00,1169.00,4,0
11/28/2005,23:59,1168.75,1168.75,1168.75,1168.75,0,4
11/29/2005,00:04,1169.00,1169.00,1169.00,1169.00,61,0
11/29/2005,00:05,1169.00,1169.00,1169.00,1169.00,2,0
11/29/2005,00:06,1169.25,1169.25,1169.25,1169.25,12,0
11/29/2005,00:08,1169.00,1169.00,1169.00,1169.00,0,6
11/29/2005,00:09,1169.00,1169.00,1169.00,1169.00,0,1
11/29/2005,00:12,1169.00,1169.00,1169.00,1169.00,0,5
11/29/2005,00:13,1169.00,1169.00,1169.00,1169.00,0,19
11/29/2005,00:14,1169.00,1169.00,1168.75,1169.00,1,28
11/29/2005,00:16,1169.00,1169.00,1169.00,1169.00,1,0
11/29/2005,00:21,1169.00,1169.00,1169.00,1169.00,6,0
11/29/2005,00:34,1168.75,1168.75,1168.75,1168.75,0,1
11/29/2005,00:36,1168.75,1168.75,1168.75,1168.75,0,2
11/29/2005,00:42,1168.75,1168.75,1168.75,1168.75,0,5
11/29/2005,00:43,1168.75,1168.75,1168.75,1168.75,0,4
11/29/2005,00:48,1169.00,1169.00,1169.00,1169.00,6,0
11/29/2005,00:50,1169.00,1169.00,1168.75,1168.75,8,1
11/29/2005,00:51,1168.75,1168.75,1168.75,1168.75,0,1
11/29/2005,00:52,1169.00,1169.00,1169.00,1169.00,32,0
11/29/2005,00:53,1169.00,1169.00,1169.00,1169.00,2,0
11/29/2005,00:54,1169.00,1169.00,1169.00,1169.00,2,0
11/29/2005,00:55,1169.00,1169.00,1169.00,1169.00,3,0
11/29/2005,00:56,1169.00,1169.25,1169.00,1169.25,50,0
11/29/2005,00:57,1169.25,1169.25,1169.25,1169.25,20,0
11/29/2005,00:58,1169.25,1169.25,1169.25,1169.25,20,0
11/29/2005,00:59,1169.00,1169.00,1169.00,1169.00,0,2
11/29/2005,01:01,1169.00,1169.25,1169.00,1169.25,1,2
11/29/2005,01:02,1169.25,1169.25,1169.00,1169.25,46,4
11/29/2005,01:03,1169.00,1169.00,1169.00,1169.00,0,1
11/29/2005,01:04,1169.00,1169.00,1169.00,1169.00,0,2
11/29/2005,01:05,1169.00,1169.00,1169.00,1169.00,0,1
11/29/2005,01:07,1169.25,1169.25,1169.00,1169.00,130,2
11/29/2005,01:08,1169.25,1169.50,1169.25,1169.25,69,5
11/29/2005,01:09,1169.25,1169.25,1169.25,1169.25,0,11
11/29/2005,01:10,1169.25,1169.25,1169.25,1169.25,0,2
11/29/2005,01:11,1169.25,1169.25,1169.25,1169.25,0,33
11/29/2005,01:12,1169.25,1169.25,1169.25,1169.25,0,38
11/29/2005,01:13,1169.00,1169.00,1169.00,1169.00,0,100
11/29/2005,01:15,1169.00,1169.00,1169.00,1169.00,0,1
11/29/2005,01:16,1169.00,1169.00,1169.00,1169.00,0,6
11/29/2005,01:17,1169.00,1169.00,1169.00,1169.00,0,36
11/29/2005,01:18,1169.00,1169.00,1169.00,1169.00,0,16
11/29/2005,01:21,1168.75,1168.75,1168.75,1168.75,0,116
11/29/2005,01:22,1168.75,1168.75,1168.50,1168.75,4,102
11/29/2005,01:23,1168.50,1168.75,1168.50,1168.75,10,1
11/29/2005,01:28,1168.75,1168.75,1168.75,1168.75,10,0
11/29/2005,01:31,1169.00,1169.00,1169.00,1169.00,3,0
11/29/2005,01:34,1169.00,1169.00,1169.00,1169.00,33,0
11/29/2005,01:35,1169.00,1169.00,1169.00,1169.00,8,0
11/29/2005,01:36,1169.00,1169.00,1169.00,1169.00,3,0
11/29/2005,01:37,1169.00,1169.00,1169.00,1169.00,5,0
11/29/2005,01:38,1169.00,1169.00,1169.00,1169.00,75,0
11/29/2005,01:39,1169.00,1169.00,1169.00,1169.00,2,0
11/29/2005,01:40,1169.00,1169.00,1169.00,1169.00,3,0
11/29/2005,01:43,1169.00,1169.00,1169.00,1169.00,2,0
11/29/2005,01:44,1169.00,1169.00,1169.00,1169.00,5,0
11/29/2005,01:46,1169.00,1169.00,1168.75,1168.75,95,50
11/29/2005,01:47,1168.75,1168.75,1168.75,1168.75,0,61
11/29/2005,01:48,1168.75,1168.75,1168.50,1168.50,0,159
11/29/2005,01:49,1168.75,1168.75,1168.75,1168.75,15,0
11/29/2005,01:50,1168.75,1168.75,1168.75,1168.75,6,0
11/29/2005,01:51,1168.75,1168.75,1168.75,1168.75,40,0
11/29/2005,01:53,1169.00,1169.00,1169.00,1169.00,6,0
11/29/2005,01:55,1169.00,1169.00,1169.00,1169.00,2,0
11/29/2005,01:56,1168.75,1168.75,1168.75,1168.75,0,41
11/29/2005,01:57,1169.00,1169.00,1169.00,1169.00,3,0
11/29/2005,01:58,1168.75,1169.00,1168.75,1169.00,2,20
11/29/2005,01:59,1168.75,1169.00,1168.75,1169.00,2,107
11/29/2005,02:00,1168.75,1169.00,1168.75,1169.00,6,4
11/29/2005,02:01,1169.00,1169.00,1168.75,1169.00,14,87
11/29/2005,02:02,1168.75,1169.00,1168.75,1169.00,14,2
11/29/2005,02:03,1168.75,1168.75,1168.75,1168.75,0,81
11/29/2005,02:04,1168.75,1168.75,1168.75,1168.75,0,98
11/29/2005,02:05,1168.75,1168.75,1168.50,1168.75,26,24
11/29/2005,02:06,1168.75,1168.75,1168.75,1168.75,74,0
11/29/2005,02:07,1168.75,1168.75,1168.75,1168.75,47,0
11/29/2005,02:08,1168.75,1169.00,1168.75,1168.75,72,112
11/29/2005,02:09,1168.75,1168.75,1168.75,1168.75,0,111
11/29/2005,02:10,1168.75,1168.75,1168.50,1168.50,0,109
11/29/2005,02:11,1168.50,1168.50,1168.50,1168.50,0,21
11/29/2005,02:12,1168.50,1168.50,1168.50,1168.50,0,1
11/29/2005,02:13,1168.50,1168.75,1168.50,1168.75,147,6
11/29/2005,02:14,1169.00,1169.00,1169.00,1169.00,106,0
11/29/2005,02:15,1169.00,1169.25,1169.00,1169.25,6,0
11/29/2005,02:16,1169.00,1169.25,1169.00,1169.25,72,5
11/29/2005,02:17,1169.00,1169.00,1169.00,1169.00,0,9
11/29/2005,02:18,1169.00,1169.25,1169.00,1169.00,10,161
11/29/2005,02:19,1168.75,1168.75,1168.75,1168.75,0,73
11/29/2005,02:20,1168.75,1168.75,1168.75,1168.75,0,1
11/29/2005,02:21,1168.75,1168.75,1168.75,1168.75,0,48
11/29/2005,02:22,1168.75,1168.75,1168.75,1168.75,0,97
11/29/2005,02:23,1168.75,1168.75,1168.50,1168.75,41,21
11/29/2005,02:24,1168.75,1168.75,1168.75,1168.75,194,0
11/29/2005,02:25,1168.75,1168.75,1168.50,1168.50,56,1
11/29/2005,02:27,1168.75,1168.75,1168.75,1168.75,1,0
11/29/2005,02:28,1168.50,1168.75,1168.50,1168.75,47,207
11/29/2005,02:29,1168.50,1168.75,1168.50,1168.75,53,10
11/29/2005,02:30,1168.75,1169.00,1168.75,1169.00,75,0
11/29/2005,02:31,1169.00,1169.00,1168.75,1169.00,3,5
11/29/2005,02:32,1169.00,1169.00,1169.00,1169.00,110,0
11/29/2005,02:33,1169.00,1169.00,1169.00,1169.00,7,0
11/29/2005,02:34,1169.00,1169.25,1169.00,1169.25,22,0
11/29/2005,02:35,1169.25,1169.25,1169.25,1169.25,70,0
11/29/2005,02:36,1169.25,1169.25,1169.25,1169.25,38,0
11/29/2005,02:37,1169.25,1169.25,1169.25,1169.25,3,0
11/29/2005,02:38,1169.50,1169.50,1169.50,1169.50,76,0
11/29/2005,02:39,1169.25,1169.25,1169.25,1169.25,0,1
11/29/2005,02:40,1169.25,1169.25,1169.25,1169.25,0,64
11/29/2005,02:41,1169.50,1169.50,1169.25,1169.50,301,1
11/29/2005,02:42,1169.50,1169.75,1169.50,1169.50,19,47
11/29/2005,02:43,1169.50,1169.50,1169.50,1169.50,0,28
11/29/2005,02:44,1169.50,1169.50,1169.50,1169.50,0,4
11/29/2005,02:45,1169.50,1170.00,1169.50,1169.75,241,17
11/29/2005,02:46,1169.75,1169.75,1169.75,1169.75,0,79
11/29/2005,02:47,1169.50,1169.75,1169.50,1169.75,95,1
11/29/2005,02:48,1170.00,1170.00,1169.75,1169.75,295,4
11/29/2005,02:49,1170.00,1170.00,1169.75,1169.75,5,5
11/29/2005,02:50,1170.00,1170.00,1169.75,1169.75,106,2
11/29/2005,02:51,1169.75,1170.00,1169.75,1169.75,1,50
11/29/2005,02:52,1169.50,1169.50,1169.25,1169.25,0,106
11/29/2005,02:53,1169.50,1169.50,1169.50,1169.50,36,0
11/29/2005,02:55,1169.75,1169.75,1169.75,1169.75,53,0
11/29/2005,02:56,1169.75,1169.75,1169.75,1169.75,48,0
11/29/2005,02:57,1169.50,1170.00,1169.50,1169.75,53,130
11/29/2005,02:58,1169.75,1169.75,1169.50,1169.50,0,163
11/29/2005,02:59,1169.50,1169.50,1169.50,1169.50,0,27
11/29/2005,03:01,1169.50,1169.50,1169.50,1169.50,0,13
11/29/2005,03:02,1169.50,1169.50,1169.50,1169.50,0,1
11/29/2005,03:03,1169.50,1169.50,1169.50,1169.50,0,14
11/29/2005,03:04,1169.50,1169.50,1169.50,1169.50,0,44
11/29/2005,03:05,1169.75,1169.75,1169.50,1169.75,2,30
11/29/2005,03:06,1169.50,1169.50,1169.50,1169.50,0,11
11/29/2005,03:07,1169.50,1169.50,1169.50,1169.50,0,2
11/29/2005,03:08,1169.50,1169.50,1169.50,1169.50,0,25
11/29/2005,03:09,1169.75,1169.75,1169.50,1169.50,102,6
11/29/2005,03:10,1169.75,1169.75,1169.50,1169.75,24,1
11/29/2005,03:11,1170.00,1170.00,1169.75,1170.00,18,13
11/29/2005,03:12,1170.00,1170.25,1169.75,1170.00,327,21
11/29/2005,03:13,1170.00,1170.00,1169.75,1170.00,15,24
11/29/2005,03:14,1170.00,1170.00,1170.00,1170.00,67,0
11/29/2005,03:15,1170.00,1170.00,1170.00,1170.00,147,0
11/29/2005,03:16,1170.00,1170.00,1170.00,1170.00,18,0
11/29/2005,03:17,1170.25,1170.25,1170.00,1170.00,100,30
11/29/2005,03:18,1170.25,1170.25,1170.25,1170.25,10,0
11/29/2005,03:19,1170.00,1170.00,1170.00,1170.00,0,16
11/29/2005,03:20,1170.00,1170.00,1170.00,1170.00,0,131
11/29/2005,03:21,1170.00,1170.00,1169.75,1170.00,3,7
11/29/2005,03:22,1170.00,1170.00,1170.00,1170.00,31,0
11/29/2005,03:23,1170.00,1170.00,1170.00,1170.00,2,0
11/29/2005,03:25,1170.00,1170.00,1170.00,1170.00,12,0
11/29/2005,03:27,1170.00,1170.00,1170.00,1170.00,1,0
11/29/2005,03:28,1170.00,1170.00,1170.00,1170.00,25,0
11/29/2005,03:29,1170.25,1170.25,1170.00,1170.00,10,5
11/29/2005,03:30,1170.00,1170.00,1170.00,1170.00,0,12
11/29/2005,03:31,1170.25,1170.25,1170.00,1170.00,1,130
11/29/2005,03:33,1169.75,1170.00,1169.75,1169.75,112,11
11/29/2005,03:34,1170.00,1170.00,1170.00,1170.00,3,0
11/29/2005,03:35,1170.00,1170.00,1170.00,1170.00,31,0
11/29/2005,03:36,1170.00,1170.00,1170.00,1170.00,6,0
11/29/2005,03:37,1170.00,1170.00,1170.00,1170.00,4,0
11/29/2005,03:38,1170.00,1170.00,1170.00,1170.00,7,0
11/29/2005,03:40,1170.00,1170.00,1170.00,1170.00,22,0
11/29/2005,03:42,1170.00,1170.00,1170.00,1170.00,20,0
11/29/2005,03:43,1170.00,1170.00,1170.00,1170.00,7,0
11/29/2005,03:44,1170.00,1170.00,1170.00,1170.00,27,0
11/29/2005,03:45,1169.75,1169.75,1169.75,1169.75,0,2
11/29/2005,03:46,1170.00,1170.00,1169.75,1170.00,52,20
11/29/2005,03:47,1169.75,1169.75,1169.75,1169.75,0,30
11/29/2005,03:48,1169.75,1169.75,1169.75,1169.75,0,12
11/29/2005,03:49,1169.75,1169.75,1169.75,1169.75,0,49
11/29/2005,03:51,1169.75,1169.75,1169.50,1169.50,0,22
11/29/2005,03:52,1169.50,1169.50,1169.50,1169.50,0,9
11/29/2005,03:54,1169.75,1169.75,1169.75,1169.75,2,0
11/29/2005,03:56,1169.75,1169.75,1169.50,1169.75,19,7
11/29/2005,03:57,1170.00,1170.00,1169.75,1169.75,1,7
11/29/2005,03:58,1169.75,1169.75,1169.75,1169.75,0,10
11/29/2005,03:59,1169.75,1169.75,1169.75,1169.75,0,21
11/29/2005,04:00,1169.75,1169.75,1169.50,1169.50,0,16
11/29/2005,04:01,1169.75,1169.75,1169.50,1169.75,6,6
11/29/2005,04:02,1169.50,1169.75,1169.50,1169.75,2,1
11/29/2005,04:03,1169.75,1169.75,1169.75,1169.75,8,0
11/29/2005,04:04,1169.75,1169.75,1169.75,1169.75,3,0
11/29/2005,04:05,1169.75,1169.75,1169.75,1169.75,53,0
11/29/2005,04:06,1169.75,1169.75,1169.75,1169.75,19,0
11/29/2005,04:07,1169.75,1169.75,1169.75,1169.75,18,0
11/29/2005,04:11,1169.75,1169.75,1169.75,1169.75,1,0
11/29/2005,04:12,1169.75,1169.75,1169.75,1169.75,1,0
11/29/2005,04:16,1169.75,1170.00,1169.75,1170.00,4,0
11/29/2005,04:18,1170.00,1170.00,1169.75,1169.75,5,109
11/29/2005,04:19,1170.00,1170.00,1170.00,1170.00,102,0
11/29/2005,04:21,1170.00,1170.00,1170.00,1170.00,1,0
11/29/2005,04:22,1169.75,1169.75,1169.75,1169.75,0,26
11/29/2005,04:23,1169.75,1169.75,1169.75,1169.75,0,56
11/29/2005,04:24,1170.00,1170.00,1170.00,1170.00,124,0
11/29/2005,04:25,1170.00,1170.00,1170.00,1170.00,25,0
11/29/2005,04:26,1170.00,1170.25,1170.00,1170.00,85,5
11/29/2005,04:27,1170.00,1170.00,1170.00,1170.00,0,27
11/29/2005,04:29,1169.75,1169.75,1169.75,1169.75,0,10
11/29/2005,04:30,1169.75,1169.75,1169.75,1169.75,0,1
11/29/2005,04:31,1169.75,1169.75,1169.75,1169.75,0,3
11/29/2005,04:33,1169.75,1170.00,1169.75,1170.00,32,1
11/29/2005,04:34,1170.00,1170.50,1170.00,1170.50,374,0
11/29/2005,04:35,1170.50,1170.50,1170.25,1170.25,38,4
11/29/2005,04:36,1170.50,1170.75,1170.25,1170.50,381,69
11/29/2005,04:37,1170.50,1170.50,1170.50,1170.50,0,43
11/29/2005,04:38,1170.50,1170.50,1170.50,1170.50,0,74
11/29/2005,04:40,1170.50,1170.50,1170.50,1170.50,0,43
11/29/2005,04:41,1170.50,1170.50,1170.50,1170.50,0,20
11/29/2005,04:42,1170.50,1170.50,1170.50,1170.50,0,18
11/29/2005,04:43,1170.50,1170.50,1170.50,1170.50,0,32
11/29/2005,04:44,1170.50,1170.50,1170.50,1170.50,0,7
11/29/2005,04:45,1170.50,1170.50,1170.50,1170.50,0,32
11/29/2005,04:46,1170.50,1170.50,1170.50,1170.50,0,2
11/29/2005,04:47,1170.50,1170.50,1170.50,1170.50,0,21
11/29/2005,04:48,1170.50,1170.50,1170.50,1170.50,0,94
11/29/2005,04:49,1170.25,1170.25,1170.25,1170.25,0,3
11/29/2005,04:50,1170.50,1170.50,1170.50,1170.50,66,0
11/29/2005,04:51,1170.50,1170.50,1170.50,1170.50,22,0
11/29/2005,04:52,1170.50,1170.50,1170.50,1170.50,21,0
11/29/2005,04:54,1170.50,1170.50,1170.50,1170.50,18,0
11/29/2005,04:55,1170.50,1170.50,1170.50,1170.50,37,0
11/29/2005,04:56,1170.50,1170.75,1170.50,1170.75,1436,0
11/29/2005,04:57,1170.25,1170.50,1170.25,1170.50,21,5
11/29/2005,04:58,1170.50,1170.50,1170.50,1170.50,38,0
11/29/2005,04:59,1170.50,1170.50,1170.50,1170.50,9,0
11/29/2005,05:00,1170.50,1170.50,1170.50,1170.50,164,0
11/29/2005,05:01,1170.50,1170.50,1170.50,1170.50,3,0
11/29/2005,05:02,1170.25,1170.25,1170.25,1170.25,0,32
11/29/2005,05:03,1170.25,1170.50,1170.25,1170.25,42,6
11/29/2005,05:04,1170.25,1170.25,1170.25,1170.25,0,3
11/29/2005,05:05,1170.25,1170.25,1170.25,1170.25,0,15
11/29/2005,05:06,1170.25,1170.25,1170.25,1170.25,0,2
11/29/2005,05:10,1170.25,1170.25,1170.25,1170.25,0,7
11/29/2005,05:11,1170.25,1170.25,1170.25,1170.25,0,1
11/29/2005,05:12,1170.25,1170.25,1170.25,1170.25,0,15
11/29/2005,05:13,1170.25,1170.50,1170.25,1170.50,27,1
11/29/2005,05:14,1170.25,1170.25,1170.25,1170.25,0,72
11/29/2005,05:18,1170.25,1170.25,1170.25,1170.25,0,1
11/29/2005,05:20,1170.25,1170.50,1170.25,1170.50,1,1
11/29/2005,05:21,1170.25,1170.50,1170.25,1170.25,2,2
11/29/2005,05:22,1170.25,1170.25,1170.25,1170.25,0,12
11/29/2005,05:24,1170.25,1170.25,1170.25,1170.25,0,25
11/29/2005,05:25,1170.25,1170.25,1170.25,1170.25,0,53
11/29/2005,05:26,1170.25,1170.25,1170.25,1170.25,0,40
11/29/2005,05:27,1170.25,1170.25,1170.25,1170.25,0,14
11/29/2005,05:28,1170.25,1170.50,1170.25,1170.50,11,6
11/29/2005,05:31,1170.25,1170.25,1170.25,1170.25,0,2
11/29/2005,05:32,1170.25,1170.25,1170.25,1170.25,0,85
11/29/2005,05:33,1170.25,1170.25,1170.25,1170.25,0,2
11/29/2005,05:34,1170.25,1170.50,1170.25,1170.50,5,1
11/29/2005,05:35,1170.25,1170.25,1170.25,1170.25,0,4
11/29/2005,05:36,1170.25,1170.25,1170.25,1170.25,0,3
11/29/2005,05:37,1170.25,1170.25,1170.25,1170.25,0,1
11/29/2005,05:38,1170.25,1170.25,1170.25,1170.25,0,2
11/29/2005,05:39,1170.25,1170.25,1170.25,1170.25,0,53
11/29/2005,05:40,1170.00,1170.00,1170.00,1170.00,0,2
11/29/2005,05:41,1170.25,1170.25,1170.00,1170.25,11,2
11/29/2005,05:42,1170.25,1170.25,1170.25,1170.25,2,0
11/29/2005,05:43,1170.25,1170.25,1170.25,1170.25,4,0
11/29/2005,05:44,1170.25,1170.25,1170.00,1170.00,1,1
11/29/2005,05:46,1170.25,1170.25,1170.25,1170.25,1,0
11/29/2005,05:47,1170.25,1170.25,1170.25,1170.25,135,0
11/29/2005,05:48,1170.25,1170.50,1170.25,1170.50,90,0
11/29/2005,05:49,1170.50,1170.50,1170.50,1170.50,4,0
11/29/2005,05:50,1170.50,1170.50,1170.50,1170.50,1,0
11/29/2005,05:51,1170.25,1170.25,1170.25,1170.25,0,3
11/29/2005,05:52,1170.50,1170.50,1170.50,1170.50,157,0
11/29/2005,05:53,1170.50,1170.50,1170.25,1170.50,83,25
11/29/2005,05:55,1170.25,1170.25,1170.25,1170.25,0,3
11/29/2005,05:56,1170.25,1170.25,1170.25,1170.25,0,5
11/29/2005,05:57,1170.50,1170.50,1170.25,1170.25,5,207
11/29/2005,05:58,1170.25,1170.25,1170.25,1170.25,0,13
11/29/2005,05:59,1170.25,1170.25,1170.00,1170.00,0,457
11/29/2005,06:00,1170.25,1170.25,1170.25,1170.25,54,0
11/29/2005,06:01,1170.25,1170.25,1170.25,1170.25,67,0
11/29/2005,06:02,1170.25,1170.25,1170.25,1170.25,22,0
11/29/2005,06:03,1170.25,1170.25,1170.25,1170.25,11,0
11/29/2005,06:04,1170.25,1170.25,1170.25,1170.25,30,0
11/29/2005,06:05,1170.25,1170.25,1170.25,1170.25,1,0
11/29/2005,06:06,1170.25,1170.25,1170.25,1170.25,1,0
11/29/2005,06:10,1170.50,1170.50,1170.50,1170.50,25,0
11/29/2005,06:12,1170.25,1170.25,1170.25,1170.25,0,1
11/29/2005,06:13,1170.50,1170.50,1170.25,1170.50,132,4
11/29/2005,06:15,1170.50,1170.50,1170.25,1170.25,2,1
11/29/2005,06:16,1170.25,1170.50,1170.25,1170.50,2,2
11/29/2005,06:18,1170.50,1170.75,1170.50,1170.50,228,1
11/29/2005,06:19,1170.75,1171.00,1170.75,1170.75,380,10
11/29/2005,06:20,1170.75,1170.75,1170.75,1170.75,0,24
11/29/2005,06:21,1170.75,1171.00,1170.75,1170.75,5,18
11/29/2005,06:22,1170.75,1171.00,1170.75,1171.00,50,17
11/29/2005,06:23,1171.00,1171.25,1170.75,1171.00,577,77
11/29/2005,06:24,1170.75,1170.75,1170.75,1170.75,0,32
11/29/2005,06:25,1170.75,1170.75,1170.75,1170.75,0,3
11/29/2005,06:26,1171.00,1171.00,1170.50,1170.75,10,173
11/29/2005,06:27,1170.75,1171.00,1170.75,1171.00,158,0
11/29/2005,06:28,1171.00,1171.00,1171.00,1171.00,11,0
11/29/2005,06:29,1170.75,1171.00,1170.75,1170.75,1,11
11/29/2005,06:30,1170.75,1170.75,1170.75,1170.75,0,1
11/29/2005,06:31,1170.75,1171.00,1170.75,1170.75,11,11
11/29/2005,06:32,1170.75,1171.00,1170.75,1170.75,2,26
11/29/2005,06:33,1170.75,1170.75,1170.75,1170.75,0,146
11/29/2005,06:34,1170.75,1170.75,1170.75,1170.75,0,6
11/29/2005,06:35,1170.75,1171.00,1170.75,1170.75,1,23
11/29/2005,06:36,1170.75,1170.75,1170.75,1170.75,0,59
11/29/2005,06:37,1170.75,1170.75,1170.50,1170.75,60,49
11/29/2005,06:38,1170.75,1171.00,1170.75,1170.75,7,204
11/29/2005,06:39,1171.00,1171.00,1170.75,1170.75,2,3
11/29/2005,06:40,1170.75,1170.75,1170.75,1170.75,0,36
11/29/2005,06:41,1170.75,1171.25,1170.75,1171.00,364,50
11/29/2005,06:42,1171.00,1171.25,1171.00,1171.00,4,302
11/29/2005,06:43,1171.00,1171.25,1171.00,1171.00,3,66
11/29/2005,06:44,1171.00,1171.00,1171.00,1171.00,0,1
11/29/2005,06:45,1171.00,1171.00,1170.75,1170.75,0,6
11/29/2005,06:46,1170.75,1171.00,1170.75,1171.00,50,270
11/29/2005,06:47,1170.75,1170.75,1170.50,1170.75,52,114
11/29/2005,06:48,1171.00,1171.00,1171.00,1171.00,348,0
11/29/2005,06:49,1171.00,1171.00,1171.00,1171.00,39,0
11/29/2005,06:50,1171.00,1171.00,1171.00,1171.00,10,0
11/29/2005,06:51,1171.00,1171.25,1171.00,1171.00,4,6
11/29/2005,06:52,1171.25,1171.25,1171.00,1171.25,136,1
11/29/2005,06:53,1171.25,1171.50,1171.00,1171.50,497,10
11/29/2005,06:54,1171.25,1171.50,1171.25,1171.25,26,436
11/29/2005,06:55,1171.25,1171.25,1171.25,1171.25,0,171
11/29/2005,06:56,1171.00,1171.00,1171.00,1171.00,0,56
11/29/2005,06:57,1171.25,1171.25,1171.00,1171.25,7,5
11/29/2005,06:58,1171.25,1171.25,1171.25,1171.25,13,0
11/29/2005,06:59,1171.25,1171.25,1171.00,1171.25,116,5
11/29/2005,07:00,1171.25,1171.25,1171.25,1171.25,224,0
11/29/2005,07:01,1171.25,1171.50,1171.25,1171.25,21,75
11/29/2005,07:02,1171.25,1171.50,1171.25,1171.50,156,41
11/29/2005,07:03,1171.50,1171.75,1171.25,1171.75,435,7
11/29/2005,07:04,1171.50,1171.75,1171.50,1171.75,405,18
11/29/2005,07:05,1171.75,1172.00,1171.50,1171.75,320,201
11/29/2005,07:06,1171.75,1171.75,1171.50,1171.50,20,58
11/29/2005,07:07,1171.50,1172.00,1171.50,1171.75,226,195
11/29/2005,07:08,1172.00,1172.00,1171.75,1171.75,4,108
11/29/2005,07:09,1172.00,1172.00,1171.75,1172.00,232,16
11/29/2005,07:10,1172.00,1172.75,1171.75,1172.25,1694,838
11/29/2005,07:11,1172.00,1172.25,1172.00,1172.25,224,87
11/29/2005,07:12,1172.25,1172.25,1172.00,1172.00,258,16
11/29/2005,07:13,1172.25,1172.25,1172.00,1172.00,258,217
11/29/2005,07:14,1172.00,1172.25,1172.00,1172.00,1,207
11/29/2005,07:15,1172.00,1172.50,1172.00,1172.50,1231,60
11/29/2005,07:16,1172.25,1172.75,1172.25,1172.50,438,408
11/29/2005,07:17,1172.50,1172.50,1172.25,1172.25,0,161
11/29/2005,07:18,1172.25,1172.75,1172.25,1172.50,241,426
11/29/2005,07:19,1172.50,1172.75,1172.25,1172.25,202,334
11/29/2005,07:20,1172.25,1172.50,1172.25,1172.25,1,3
11/29/2005,07:21,1172.25,1172.25,1172.25,1172.25,0,11
11/29/2005,07:22,1172.25,1172.75,1172.25,1172.50,246,175
11/29/2005,07:23,1172.50,1172.75,1172.25,1172.25,1,372
11/29/2005,07:24,1172.00,1172.25,1172.00,1172.00,1,67
11/29/2005,07:25,1172.00,1172.25,1171.75,1172.00,209,507
11/29/2005,07:26,1172.00,1172.25,1172.00,1172.25,104,0
11/29/2005,07:27,1172.25,1172.50,1172.25,1172.25,35,37
11/29/2005,07:28,1172.25,1172.50,1172.25,1172.25,2,188
11/29/2005,07:29,1172.25,1172.50,1172.25,1172.50,25,302
11/29/2005,07:30,1172.25,1172.50,1172.00,1172.25,125,275
11/29/2005,07:31,1172.25,1172.50,1172.00,1172.25,767,181
11/29/2005,07:32,1172.25,1172.75,1172.25,1172.50,556,27
11/29/2005,07:33,1172.75,1172.75,1172.50,1172.50,79,453
11/29/2005,07:34,1172.50,1172.50,1172.25,1172.25,152,92
11/29/2005,07:35,1172.25,1172.50,1172.25,1172.25,10,297
11/29/2005,07:36,1172.25,1172.25,1171.75,1171.75,240,442
11/29/2005,07:37,1172.00,1172.00,1171.75,1172.00,116,102
11/29/2005,07:38,1172.00,1172.25,1172.00,1172.00,121,103
11/29/2005,07:39,1172.00,1172.00,1172.00,1172.00,0,116
11/29/2005,07:40,1172.00,1172.25,1172.00,1172.25,127,57
11/29/2005,07:41,1172.25,1172.50,1172.25,1172.25,103,1
11/29/2005,07:42,1172.50,1172.50,1172.00,1172.00,1,254
11/29/2005,07:43,1172.00,1172.25,1172.00,1172.25,1,201
11/29/2005,07:44,1172.00,1172.00,1172.00,1172.00,0,33
11/29/2005,07:45,1172.00,1172.25,1172.00,1172.25,41,5
11/29/2005,07:46,1172.00,1172.00,1171.75,1171.75,0,474
11/29/2005,07:47,1171.75,1172.00,1171.75,1171.75,2,614
11/29/2005,07:48,1171.75,1172.00,1171.75,1171.75,51,249
11/29/2005,07:49,1171.75,1171.75,1171.50,1171.75,141,32
11/29/2005,07:50,1171.75,1171.75,1171.75,1171.75,139,0
11/29/2005,07:51,1171.75,1172.00,1171.75,1171.75,13,92
11/29/2005,07:52,1171.75,1171.75,1171.75,1171.75,0,19
11/29/2005,07:53,1172.00,1172.00,1171.75,1172.00,31,5
11/29/2005,07:54,1171.75,1172.00,1171.75,1171.75,101,8
11/29/2005,07:55,1171.75,1171.75,1171.75,1171.75,0,47
11/29/2005,07:56,1172.00,1172.00,1171.75,1171.75,3,11
11/29/2005,07:57,1172.00,1172.00,1172.00,1172.00,573,0
11/29/2005,07:58,1172.00,1172.25,1172.00,1172.00,73,10
11/29/2005,07:59,1172.00,1172.00,1171.75,1171.75,15,228
11/29/2005,08:00,1172.00,1172.00,1171.75,1171.75,28,13
11/29/2005,08:01,1171.75,1171.75,1171.75,1171.75,0,12
11/29/2005,08:02,1171.75,1171.75,1171.75,1171.75,0,3
11/29/2005,08:03,1171.75,1172.00,1171.75,1172.00,3,6
11/29/2005,08:04,1171.75,1171.75,1171.75,1171.75,0,291
11/29/2005,08:05,1171.75,1171.75,1171.50,1171.75,2,11
11/29/2005,08:06,1171.75,1172.00,1171.75,1171.75,253,23
11/29/2005,08:07,1171.75,1172.00,1171.75,1172.00,2,48
11/29/2005,08:08,1172.00,1172.00,1171.75,1171.75,12,3
11/29/2005,08:10,1172.00,1172.00,1172.00,1172.00,200,0
11/29/2005,08:11,1171.75,1172.00,1171.75,1172.00,16,3
11/29/2005,08:12,1171.75,1171.75,1171.75,1171.75,0,52
11/29/2005,08:13,1171.75,1171.75,1171.75,1171.75,0,7
11/29/2005,08:14,1171.75,1172.00,1171.75,1171.75,469,22
11/29/2005,08:15,1171.75,1172.00,1171.75,1171.75,1,104
11/29/2005,08:16,1171.75,1172.00,1171.75,1171.75,8,68
11/29/2005,08:17,1171.75,1171.75,1171.75,1171.75,0,1
11/29/2005,08:18,1172.00,1172.00,1171.75,1171.75,18,12
11/29/2005,08:19,1171.75,1172.00,1171.75,1171.75,19,24
11/29/2005,08:20,1172.00,1172.00,1171.75,1172.00,16,1
11/29/2005,08:21,1171.75,1172.00,1171.75,1171.75,4,96
11/29/2005,08:22,1171.75,1172.00,1171.75,1171.75,52,50
11/29/2005,08:23,1172.00,1172.00,1171.50,1171.75,6,253
11/29/2005,08:24,1171.75,1171.75,1171.50,1171.75,306,7
11/29/2005,08:25,1172.00,1172.00,1171.75,1171.75,8,284
11/29/2005,08:26,1171.75,1171.75,1171.50,1171.75,168,14
11/29/2005,08:27,1171.75,1171.75,1171.50,1171.50,79,27
11/29/2005,08:28,1171.75,1171.75,1171.50,1171.50,28,26
11/29/2005,08:29,1171.75,1171.75,1171.50,1171.75,67,5
11/29/2005,08:30,1171.50,1171.75,1171.50,1171.75,898,243
11/29/2005,08:31,1171.75,1172.00,1171.50,1171.50,1908,1665
11/29/2005,08:32,1171.50,1172.25,1171.50,1172.00,2487,2408
11/29/2005,08:33,1172.00,1172.25,1171.75,1172.00,909,1839
11/29/2005,08:34,1172.00,1172.25,1171.50,1171.50,78,1991
11/29/2005,08:35,1171.75,1172.00,1171.50,1171.75,1986,1738
11/29/2005,08:36,1171.75,1172.00,1171.50,1172.00,382,1380
11/29/2005,08:37,1172.00,1172.00,1171.50,1172.00,900,2253
11/29/2005,08:38,1171.75,1172.25,1171.50,1172.25,2041,2424
11/29/2005,08:39,1172.25,1172.25,1171.50,1171.75,279,2189
11/29/2005,08:40,1171.75,1172.00,1171.50,1172.00,1442,523
11/29/2005,08:41,1171.75,1172.00,1171.50,1172.00,735,1220
11/29/2005,08:42,1171.75,1172.00,1171.50,1171.75,1040,731
11/29/2005,08:43,1171.75,1172.00,1171.00,1171.25,2774,3692
11/29/2005,08:44,1171.25,1171.75,1171.25,1171.75,1934,839
11/29/2005,08:45,1171.75,1172.00,1171.50,1172.00,1752,1109
11/29/2005,08:46,1171.75,1172.25,1171.75,1172.00,2284,1462
11/29/2005,08:47,1172.00,1172.25,1171.75,1172.00,789,803
11/29/2005,08:48,1172.00,1172.75,1172.00,1172.75,4740,691
11/29/2005,08:49,1172.75,1172.75,1172.00,1172.25,535,1730
11/29/2005,08:50,1172.25,1172.25,1172.00,1172.25,533,199
11/29/2005,08:51,1172.25,1172.75,1172.00,1172.50,1751,707
11/29/2005,08:52,1172.75,1172.75,1172.00,1172.00,159,2187
11/29/2005,08:53,1172.00,1172.25,1172.00,1172.00,693,200
11/29/2005,08:54,1172.25,1173.00,1172.25,1172.75,4328,1194
11/29/2005,08:55,1172.75,1173.00,1172.25,1172.25,680,1306
11/29/2005,08:56,1172.25,1173.25,1172.25,1173.25,1610,932
11/29/2005,08:57,1173.00,1173.25,1172.50,1172.75,1622,1376
11/29/2005,08:58,1172.75,1173.00,1172.50,1172.50,738,505
11/29/2005,08:59,1172.75,1173.00,1172.50,1172.75,698,56
11/29/2005,09:00,1173.00,1173.25,1172.75,1172.75,1631,788
11/29/2005,09:01,1173.00,1175.00,1173.00,1174.25,13362,6260
11/29/2005,09:02,1174.50,1174.75,1174.25,1174.50,3930,4429
11/29/2005,09:03,1174.75,1174.75,1174.00,1174.25,1434,2280
11/29/2005,09:04,1174.25,1175.00,1174.25,1174.50,2119,3204
11/29/2005,09:05,1174.50,1174.75,1173.75,1174.00,2042,2206
11/29/2005,09:06,1173.75,1174.50,1173.75,1174.50,3160,1510
11/29/2005,09:07,1174.50,1174.50,1174.00,1174.25,855,1031
11/29/2005,09:08,1174.25,1174.50,1173.75,1173.75,782,2386
11/29/2005,09:09,1173.75,1173.75,1173.25,1173.75,1204,3752
11/29/2005,09:10,1173.75,1173.75,1173.00,1173.00,2189,4184
11/29/2005,09:11,1173.25,1173.25,1172.50,1172.75,2239,4176
11/29/2005,09:12,1173.00,1173.25,1172.50,1172.75,3688,2831
11/29/2005,09:13,1172.75,1173.25,1172.75,1173.25,1793,262
11/29/2005,09:14,1173.25,1173.50,1173.00,1173.50,1476,589
11/29/2005,09:15,1173.25,1173.50,1173.00,1173.25,1060,1299
11/29/2005,09:16,1173.25,1173.50,1172.75,1173.25,1153,1360
11/29/2005,09:17,1173.25,1173.25,1172.75,1172.75,1175,1338
11/29/2005,09:18,1173.00,1173.00,1172.25,1173.00,2954,3286
11/29/2005,09:19,1173.00,1173.50,1172.75,1173.50,1526,357
11/29/2005,09:20,1173.25,1174.00,1173.25,1173.50,1650,2003
11/29/2005,09:21,1173.75,1173.75,1172.75,1172.75,291,2023
11/29/2005,09:22,1172.75,1173.25,1172.75,1173.25,818,1617
11/29/2005,09:23,1173.25,1173.25,1172.50,1172.50,994,1794
11/29/2005,09:24,1172.50,1172.75,1172.25,1172.25,1578,2589
11/29/2005,09:25,1172.00,1172.25,1171.50,1172.00,1893,2954
11/29/2005,09:26,1172.00,1172.00,1171.50,1171.50,251,2947
11/29/2005,09:27,1171.75,1172.00,1171.50,1171.75,1281,2258
11/29/2005,09:28,1171.75,1172.50,1171.75,1172.50,3085,762
11/29/2005,09:29,1172.25,1172.50,1172.00,1172.25,213,684
11/29/2005,09:30,1172.00,1172.75,1171.75,1172.75,3026,2031
11/29/2005,09:31,1172.75,1173.00,1172.50,1172.75,2286,1037
11/29/2005,09:32,1172.50,1173.00,1172.00,1172.00,435,1467
11/29/2005,09:33,1172.25,1172.50,1172.00,1172.00,388,678
11/29/2005,09:34,1172.25,1172.25,1171.50,1171.75,83,1101
11/29/2005,09:35,1171.75,1172.25,1171.25,1171.50,1527,2660
11/29/2005,09:36,1171.50,1171.75,1171.25,1171.25,904,1064
11/29/2005,09:37,1171.50,1172.25,1171.50,1172.00,2622,873
11/29/2005,09:38,1172.00,1172.25,1171.75,1172.00,811,685
11/29/2005,09:39,1172.00,1173.00,1171.75,1172.75,4107,607
11/29/2005,09:40,1172.75,1172.75,1172.50,1172.75,51,277
11/29/2005,09:41,1172.50,1172.75,1172.00,1172.00,58,2585
11/29/2005,09:42,1172.00,1172.25,1171.75,1171.75,49,1003
11/29/2005,09:43,1171.75,1172.00,1171.75,1171.75,101,532
11/29/2005,09:44,1171.75,1172.00,1171.50,1171.75,592,530
11/29/2005,09:45,1172.00,1172.00,1171.00,1171.00,1438,3343
11/29/2005,09:46,1171.25,1171.25,1170.50,1170.50,714,4350
11/29/2005,09:47,1170.50,1170.75,1170.25,1170.50,2477,2257
11/29/2005,09:48,1170.50,1171.00,1170.25,1170.50,1095,1803
11/29/2005,09:49,1170.75,1171.00,1170.50,1171.00,1591,53
11/29/2005,09:50,1171.00,1171.00,1170.50,1170.75,413,2116
11/29/2005,09:51,1170.75,1170.75,1169.50,1170.00,2961,8224
11/29/2005,09:52,1170.00,1170.50,1170.00,1170.25,1014,1784
11/29/2005,09:53,1170.25,1170.75,1170.00,1170.75,3042,786
11/29/2005,09:54,1170.75,1171.00,1170.50,1170.50,1525,394
11/29/2005,09:55,1170.75,1171.25,1170.25,1170.75,1966,970
11/29/2005,09:56,1171.00,1171.25,1170.75,1171.00,605,639
11/29/2005,09:57,1171.25,1171.25,1170.75,1170.75,127,1110
11/29/2005,09:58,1171.00,1171.00,1170.25,1170.75,1175,1209
11/29/2005,09:59,1170.50,1170.75,1170.50,1170.50,34,544
11/29/2005,10:00,1170.50,1170.75,1170.25,1170.50,272,676
11/29/2005,10:01,1170.50,1170.50,1170.00,1170.50,160,1221
11/29/2005,10:02,1170.50,1170.75,1170.25,1170.75,1185,422
11/29/2005,10:03,1170.75,1171.00,1170.25,1170.50,407,957
11/29/2005,10:04,1170.25,1171.00,1170.25,1170.50,1556,587
11/29/2005,10:05,1170.50,1171.00,1170.25,1170.75,1106,295
11/29/2005,10:06,1170.75,1170.75,1170.25,1170.50,540,411
11/29/2005,10:07,1170.25,1170.50,1169.25,1169.75,2697,4286
11/29/2005,10:08,1169.50,1169.75,1169.25,1169.75,1715,815
11/29/2005,10:09,1169.75,1170.00,1169.50,1169.75,556,157
11/29/2005,10:10,1169.75,1170.00,1169.50,1169.75,333,948
11/29/2005,10:11,1169.50,1170.25,1169.50,1170.00,810,169
11/29/2005,10:12,1170.25,1170.25,1169.75,1170.00,880,588
11/29/2005,10:13,1170.00,1170.00,1169.75,1169.75,652,447
11/29/2005,10:14,1169.75,1169.75,1169.25,1169.50,651,2228
11/29/2005,10:15,1169.50,1170.25,1169.25,1170.25,2799,711
11/29/2005,10:16,1170.25,1171.00,1170.25,1171.00,2944,521
11/29/2005,10:17,1170.75,1171.00,1170.25,1170.50,845,1120
11/29/2005,10:18,1170.50,1170.75,1170.25,1170.50,863,757
11/29/2005,10:19,1170.50,1170.50,1170.00,1170.00,313,1355
11/29/2005,10:20,1170.00,1171.00,1170.00,1170.75,1686,803
11/29/2005,10:21,1170.50,1171.75,1170.50,1171.75,4281,423
11/29/2005,10:22,1171.50,1171.75,1171.25,1171.50,1550,2436
11/29/2005,10:23,1171.50,1171.75,1171.25,1171.50,437,188
11/29/2005,10:24,1171.50,1171.50,1171.00,1171.00,57,1882
11/29/2005,10:25,1171.00,1171.25,1170.75,1171.25,262,431
11/29/2005,10:26,1171.00,1171.75,1171.00,1171.50,1171,98
11/29/2005,10:27,1171.50,1171.75,1171.25,1171.25,219,940
11/29/2005,10:28,1171.50,1171.50,1171.00,1171.00,136,731
11/29/2005,10:29,1171.00,1171.75,1170.75,1171.50,1593,340
11/29/2005,10:30,1171.50,1171.50,1170.75,1171.00,440,1394
11/29/2005,10:31,1171.00,1171.50,1171.00,1171.25,1366,1128
11/29/2005,10:32,1171.25,1172.00,1171.25,1171.75,1901,1482
11/29/2005,10:33,1171.50,1172.00,1171.50,1172.00,1700,534
11/29/2005,10:34,1171.75,1172.25,1171.50,1172.25,1379,508
11/29/2005,10:35,1172.25,1172.25,1171.75,1172.00,673,1895
11/29/2005,10:36,1172.00,1172.00,1171.75,1171.75,133,13
11/29/2005,10:37,1172.00,1172.00,1171.50,1171.75,435,827
11/29/2005,10:38,1172.00,1172.00,1171.50,1172.00,287,362
11/29/2005,10:39,1171.75,1172.50,1171.75,1172.25,3615,843
11/29/2005,10:40,1172.50,1172.50,1172.00,1172.25,1238,1109
11/29/2005,10:41,1172.25,1172.50,1172.00,1172.25,22,569
11/29/2005,10:42,1172.00,1172.25,1171.75,1171.75,17,531
11/29/2005,10:43,1171.75,1172.25,1171.75,1171.75,646,1826
11/29/2005,10:44,1172.00,1172.00,1171.50,1171.75,37,366
11/29/2005,10:45,1171.50,1172.00,1171.50,1171.75,752,417
11/29/2005,10:46,1171.75,1172.00,1171.75,1171.75,82,526
11/29/2005,10:47,1171.75,1172.00,1171.50,1171.75,63,485
11/29/2005,10:48,1171.75,1172.00,1171.25,1171.50,130,1405
11/29/2005,10:49,1171.25,1171.75,1171.25,1171.50,604,444
11/29/2005,10:50,1171.50,1171.75,1171.50,1171.75,740,38
11/29/2005,10:51,1171.75,1171.75,1171.50,1171.50,85,92
11/29/2005,10:52,1171.50,1171.75,1171.50,1171.50,143,65
11/29/2005,10:53,1171.50,1172.25,1171.50,1172.00,1561,14
11/29/2005,10:54,1172.00,1172.25,1172.00,1172.00,771,748
11/29/2005,10:55,1172.25,1172.25,1172.00,1172.00,122,301
11/29/2005,10:56,1171.75,1172.00,1171.75,1172.00,439,31
11/29/2005,10:57,1172.00,1172.25,1171.75,1172.00,514,17
11/29/2005,10:58,1172.00,1172.25,1172.00,1172.25,33,89
11/29/2005,10:59,1172.25,1172.50,1172.00,1172.00,726,486
11/29/2005,11:00,1172.25,1172.25,1172.00,1172.00,87,403
11/29/2005,11:01,1172.00,1172.25,1171.50,1171.75,187,953
11/29/2005,11:02,1171.75,1172.00,1171.50,1171.50,23,637
11/29/2005,11:03,1171.50,1172.00,1171.50,1171.50,862,237
11/29/2005,11:04,1171.75,1171.75,1171.50,1171.50,152,47
11/29/2005,11:05,1171.75,1171.75,1171.25,1171.50,82,1076
11/29/2005,11:06,1171.25,1172.00,1171.25,1171.75,1585,123
11/29/2005,11:07,1171.75,1172.50,1171.75,1172.00,1300,354
11/29/2005,11:08,1172.25,1172.25,1171.75,1171.75,164,218
11/29/2005,11:09,1172.00,1172.00,1171.75,1171.75,81,17
11/29/2005,11:10,1171.75,1172.00,1171.75,1171.75,414,33
11/29/2005,11:11,1171.75,1172.25,1171.75,1172.25,464,201
11/29/2005,11:12,1172.00,1172.00,1171.75,1171.75,238,157
11/29/2005,11:13,1171.75,1172.00,1171.50,1171.50,14,543
11/29/2005,11:14,1171.50,1171.75,1171.00,1171.00,163,2158
11/29/2005,11:15,1171.00,1171.50,1171.00,1171.00,426,272
11/29/2005,11:16,1171.25,1171.50,1170.50,1170.50,484,2323
11/29/2005,11:17,1170.50,1171.00,1170.50,1170.75,693,439
11/29/2005,11:18,1170.75,1170.75,1170.50,1170.75,439,31
11/29/2005,11:19,1170.75,1170.75,1170.25,1170.50,382,1357
11/29/2005,11:20,1170.50,1170.75,1170.25,1170.50,114,648
11/29/2005,11:21,1170.50,1171.00,1170.50,1170.75,805,365
11/29/2005,11:22,1171.00,1171.00,1170.25,1170.25,83,789
11/29/2005,11:23,1170.50,1170.50,1170.00,1170.50,775,978
11/29/2005,11:24,1170.50,1170.75,1170.25,1170.75,194,129
11/29/2005,11:25,1170.75,1170.75,1170.50,1170.75,25,4
11/29/2005,11:26,1170.50,1170.50,1170.00,1170.50,291,1284
11/29/2005,11:27,1170.50,1170.75,1170.25,1170.50,667,109
11/29/2005,11:28,1170.75,1171.00,1170.50,1170.75,915,558
11/29/2005,11:29,1170.50,1170.75,1170.25,1170.50,124,340
11/29/2005,11:30,1170.50,1170.50,1170.25,1170.50,102,60
11/29/2005,11:31,1170.50,1170.75,1170.00,1170.00,171,866
11/29/2005,11:32,1170.00,1170.25,1169.50,1169.75,186,3697
11/29/2005,11:33,1169.75,1170.25,1169.75,1170.25,241,56
11/29/2005,11:34,1170.25,1170.25,1170.00,1170.00,26,381
11/29/2005,11:35,1170.25,1170.25,1170.00,1170.25,19,15
11/29/2005,11:36,1170.25,1170.25,1169.75,1169.75,169,347
11/29/2005,11:37,1169.75,1170.25,1169.75,1170.25,400,80
11/29/2005,11:38,1170.25,1170.25,1170.00,1170.25,541,4
11/29/2005,11:39,1170.25,1170.50,1170.00,1170.25,131,236
11/29/2005,11:40,1170.25,1170.25,1169.75,1169.75,37,347
11/29/2005,11:41,1169.75,1170.00,1169.50,1169.50,420,1440
11/29/2005,11:42,1169.75,1170.25,1169.50,1170.25,996,46
11/29/2005,11:43,1170.25,1170.50,1170.00,1170.25,343,74
11/29/2005,11:44,1170.25,1170.50,1170.00,1170.50,226,35
11/29/2005,11:45,1170.50,1171.50,1170.50,1171.25,3359,1635
11/29/2005,11:46,1171.00,1171.50,1171.00,1171.25,760,525
11/29/2005,11:47,1171.00,1171.25,1170.75,1171.00,208,336
11/29/2005,11:48,1170.75,1171.00,1170.50,1170.75,208,574
11/29/2005,11:49,1170.75,1171.00,1170.75,1170.75,14,14
11/29/2005,11:50,1170.75,1171.00,1170.50,1170.50,10,379
11/29/2005,11:51,1170.50,1170.75,1170.50,1170.75,32,19
11/29/2005,11:52,1170.75,1170.75,1170.25,1170.50,171,367
11/29/2005,11:53,1170.50,1170.75,1170.50,1170.50,10,226
11/29/2005,11:54,1170.50,1170.50,1170.25,1170.50,40,51
11/29/2005,11:55,1170.25,1170.50,1170.00,1170.25,234,329
11/29/2005,11:56,1170.00,1170.25,1170.00,1170.25,298,10
11/29/2005,11:57,1170.25,1170.25,1170.00,1170.25,241,12
11/29/2005,11:58,1170.25,1170.25,1170.00,1170.00,62,26
11/29/2005,11:59,1170.00,1170.25,1170.00,1170.25,423,52
11/29/2005,12:00,1170.00,1170.25,1169.50,1169.50,148,1911
11/29/2005,12:01,1169.50,1169.75,1169.25,1169.25,177,576
11/29/2005,12:02,1169.50,1170.00,1169.50,1169.75,322,826
11/29/2005,12:03,1169.50,1169.75,1169.25,1169.75,633,123
11/29/2005,12:04,1169.75,1169.75,1169.50,1169.75,72,247
11/29/2005,12:05,1169.50,1169.75,1169.50,1169.75,17,171
11/29/2005,12:06,1169.75,1170.25,1169.50,1170.00,864,542
11/29/2005,12:07,1170.00,1170.25,1169.50,1169.75,102,446
11/29/2005,12:08,1169.75,1169.75,1169.25,1169.50,156,250
11/29/2005,12:09,1169.50,1170.00,1169.50,1170.00,338,5
11/29/2005,12:10,1170.00,1170.25,1169.75,1169.75,229,389
11/29/2005,12:11,1169.75,1169.75,1169.50,1169.50,25,31
11/29/2005,12:12,1169.75,1170.00,1169.75,1169.75,40,107
11/29/2005,12:13,1169.75,1169.75,1169.50,1169.50,9,439
11/29/2005,12:14,1169.50,1169.75,1169.25,1169.25,27,187
11/29/2005,12:15,1169.25,1169.50,1169.00,1169.00,212,1810
11/29/2005,12:16,1169.00,1169.25,1168.75,1169.00,234,1312
11/29/2005,12:17,1168.75,1169.00,1168.50,1168.75,1180,2441
11/29/2005,12:18,1168.75,1169.25,1168.75,1169.25,1896,480
11/29/2005,12:19,1169.00,1169.25,1168.75,1169.00,85,316
11/29/2005,12:20,1169.00,1169.00,1168.75,1168.75,67,86
11/29/2005,12:21,1169.00,1169.00,1168.75,1169.00,528,50
11/29/2005,12:22,1169.00,1169.25,1168.75,1169.00,90,350
11/29/2005,12:23,1169.00,1169.25,1168.75,1169.00,51,235
11/29/2005,12:24,1169.00,1169.00,1168.75,1168.75,61,128
11/29/2005,12:25,1168.75,1169.25,1168.75,1169.00,402,185
11/29/2005,12:26,1169.00,1169.00,1168.75,1168.75,95,23
11/29/2005,12:27,1168.75,1169.00,1168.50,1168.50,88,1009
11/29/2005,12:28,1168.50,1168.75,1168.50,1168.50,1299,60
11/29/2005,12:29,1168.75,1169.00,1168.50,1168.50,657,1363
11/29/2005,12:30,1168.50,1168.75,1168.50,1168.50,72,183
11/29/2005,12:31,1168.50,1168.75,1168.00,1168.00,1798,4436
11/29/2005,12:32,1168.25,1168.50,1168.00,1168.25,572,381
11/29/2005,12:33,1168.25,1168.25,1167.50,1167.75,1917,4559
11/29/2005,12:34,1167.75,1168.25,1167.50,1168.00,2265,2065
11/29/2005,12:35,1168.00,1168.00,1167.75,1167.75,1036,799
11/29/2005,12:36,1167.75,1167.75,1166.75,1167.00,884,4531
11/29/2005,12:37,1167.00,1167.25,1166.50,1166.75,1889,2058
11/29/2005,12:38,1167.00,1167.50,1166.75,1167.25,1801,1490
11/29/2005,12:39,1167.25,1167.50,1167.25,1167.25,120,331
11/29/2005,12:40,1167.50,1167.75,1167.25,1167.75,1457,944
11/29/2005,12:41,1167.50,1167.75,1167.50,1167.75,463,42
11/29/2005,12:42,1167.75,1168.00,1167.50,1167.75,908,416
11/29/2005,12:43,1167.75,1168.00,1167.75,1167.75,208,969
11/29/2005,12:44,1167.50,1167.75,1167.50,1167.75,1053,672
11/29/2005,12:45,1167.75,1167.75,1167.50,1167.50,62,410
11/29/2005,12:46,1167.50,1167.50,1167.00,1167.25,385,1151
11/29/2005,12:47,1167.25,1167.25,1167.00,1167.00,114,534
11/29/2005,12:48,1167.00,1167.25,1166.75,1167.00,791,246
11/29/2005,12:49,1167.00,1167.25,1166.75,1166.75,34,544
11/29/2005,12:50,1166.75,1167.00,1166.25,1166.75,1014,1235
11/29/2005,12:51,1166.50,1167.50,1166.50,1167.50,2147,608
11/29/2005,12:52,1167.50,1167.50,1167.25,1167.50,722,21
11/29/2005,12:53,1167.25,1167.50,1166.75,1167.00,955,2147
11/29/2005,12:54,1166.75,1167.50,1166.75,1167.50,1872,414
11/29/2005,12:55,1167.25,1167.75,1167.25,1167.50,438,561
11/29/2005,12:56,1167.50,1167.75,1167.25,1167.50,132,565
11/29/2005,12:57,1167.50,1168.25,1167.25,1168.25,2561,386
11/29/2005,12:58,1168.25,1168.25,1167.75,1168.00,490,802
11/29/2005,12:59,1168.25,1168.75,1168.00,1168.50,2193,201
11/29/2005,13:00,1168.75,1168.75,1168.25,1168.25,415,600
11/29/2005,13:01,1168.25,1168.75,1168.25,1168.50,649,78
11/29/2005,13:02,1168.50,1168.75,1168.25,1168.75,1653,1078
11/29/2005,13:03,1168.75,1169.50,1168.75,1169.00,4231,2086
11/29/2005,13:04,1168.75,1169.25,1168.75,1169.00,875,273
11/29/2005,13:05,1169.00,1169.00,1168.75,1168.75,317,217
11/29/2005,13:06,1168.75,1169.25,1168.50,1169.00,1891,2406
11/29/2005,13:07,1169.00,1169.00,1168.75,1168.75,866,393
11/29/2005,13:08,1168.75,1169.00,1168.25,1168.50,346,1730
11/29/2005,13:09,1168.50,1168.75,1168.50,1168.50,9,137
11/29/2005,13:10,1168.75,1168.75,1168.25,1168.75,250,492
11/29/2005,13:11,1168.75,1168.75,1168.25,1168.50,191,441
11/29/2005,13:12,1168.75,1168.75,1168.00,1168.25,301,970
11/29/2005,13:13,1168.25,1168.50,1168.00,1168.50,320,662
11/29/2005,13:14,1168.50,1168.50,1168.25,1168.50,54,63
11/29/2005,13:15,1168.50,1168.50,1168.25,1168.25,30,113
11/29/2005,13:16,1168.25,1168.75,1168.25,1168.50,819,308
11/29/2005,13:17,1168.50,1168.50,1167.50,1167.50,113,1786
11/29/2005,13:18,1167.75,1168.00,1167.50,1167.50,535,301
11/29/2005,13:19,1167.50,1168.00,1167.50,1167.75,475,56
11/29/2005,13:20,1167.75,1168.00,1167.50,1167.75,540,296
11/29/2005,13:21,1167.75,1167.75,1167.50,1167.75,72,231
11/29/2005,13:22,1167.75,1168.00,1167.50,1168.00,388,34
11/29/2005,13:23,1167.75,1168.00,1167.00,1167.25,484,1604
11/29/2005,13:24,1167.25,1167.50,1166.75,1166.75,619,1018
11/29/2005,13:25,1167.00,1167.50,1166.75,1167.50,1436,346
11/29/2005,13:26,1167.50,1167.50,1167.25,1167.50,694,101
11/29/2005,13:27,1167.50,1167.75,1167.25,1167.25,681,327
11/29/2005,13:28,1167.25,1167.50,1167.25,1167.25,50,274
11/29/2005,13:29,1167.00,1167.25,1166.75,1167.00,354,994
11/29/2005,13:30,1167.00,1167.00,1166.50,1166.75,73,1148
11/29/2005,13:31,1166.75,1167.50,1166.25,1167.50,3449,1890
11/29/2005,13:32,1167.50,1167.75,1167.25,1167.50,537,377
11/29/2005,13:33,1167.50,1167.75,1167.25,1167.50,166,222
11/29/2005,13:34,1167.25,1168.00,1167.25,1168.00,1137,38
11/29/2005,13:35,1168.00,1168.50,1167.75,1168.50,2303,926
11/29/2005,13:36,1168.50,1168.50,1168.00,1168.50,713,742
11/29/2005,13:37,1168.50,1168.75,1168.25,1168.50,1162,379
11/29/2005,13:38,1168.25,1168.50,1168.00,1168.00,294,429
11/29/2005,13:39,1168.00,1168.25,1167.75,1168.00,325,395
11/29/2005,13:40,1168.25,1168.25,1167.75,1167.75,134,326
11/29/2005,13:41,1167.75,1168.00,1167.75,1167.75,65,55
11/29/2005,13:42,1168.00,1168.75,1167.75,1168.50,1743,20
11/29/2005,13:43,1168.75,1168.75,1168.00,1168.25,206,845
11/29/2005,13:44,1168.25,1168.75,1168.25,1168.50,648,305
11/29/2005,13:45,1168.50,1169.25,1168.50,1169.00,2769,358
11/29/2005,13:46,1169.00,1170.00,1168.75,1169.50,4486,1727
11/29/2005,13:47,1169.75,1170.50,1169.50,1170.00,4884,1792
11/29/2005,13:48,1170.00,1171.25,1170.00,1171.00,3991,2210
11/29/2005,13:49,1171.00,1171.00,1170.25,1170.50,526,1400
11/29/2005,13:50,1170.75,1170.75,1170.25,1170.25,838,988
11/29/2005,13:51,1170.25,1170.50,1170.00,1170.50,535,954
11/29/2005,13:52,1170.25,1170.50,1170.25,1170.25,156,106
11/29/2005,13:53,1170.50,1170.75,1170.25,1170.75,855,774
11/29/2005,13:54,1170.75,1170.75,1169.75,1170.00,569,1517
11/29/2005,13:55,1170.00,1170.50,1169.75,1170.00,1303,625
11/29/2005,13:56,1170.00,1170.50,1170.00,1170.25,742,560
11/29/2005,13:57,1170.00,1170.00,1169.75,1170.00,268,490
11/29/2005,13:58,1170.00,1170.00,1169.50,1169.75,447,1212
11/29/2005,13:59,1169.75,1170.00,1169.75,1170.00,233,302
11/29/2005,14:00,1170.00,1170.25,1170.00,1170.00,181,340
11/29/2005,14:01,1170.00,1170.25,1169.75,1170.00,358,304
11/29/2005,14:02,1170.00,1170.25,1169.75,1170.00,131,357
11/29/2005,14:03,1170.00,1170.00,1169.50,1169.50,45,539
11/29/2005,14:04,1169.75,1169.75,1169.50,1169.75,68,53
11/29/2005,14:05,1169.75,1170.00,1169.75,1170.00,470,23
11/29/2005,14:06,1170.00,1170.25,1169.75,1169.75,432,1117
11/29/2005,14:07,1169.75,1169.75,1168.50,1168.50,1015,5335
11/29/2005,14:08,1168.75,1168.75,1168.00,1168.00,963,3192
11/29/2005,14:09,1168.25,1168.75,1168.00,1168.50,1620,120
11/29/2005,14:10,1168.50,1168.75,1168.50,1168.50,146,495
11/29/2005,14:11,1168.75,1169.00,1168.50,1168.75,625,644
11/29/2005,14:12,1168.75,1169.00,1168.50,1168.75,360,37
11/29/2005,14:13,1168.75,1169.00,1168.50,1168.75,269,426
11/29/2005,14:14,1169.00,1169.00,1168.00,1168.00,22,1764
11/29/2005,14:15,1168.25,1168.25,1167.75,1168.00,563,1743
11/29/2005,14:16,1167.75,1168.50,1167.75,1168.50,990,155
11/29/2005,14:17,1168.25,1169.25,1168.25,1169.25,1819,129
11/29/2005,14:18,1169.25,1169.25,1168.75,1168.75,807,462
11/29/2005,14:19,1169.00,1169.25,1168.75,1168.75,211,468
11/29/2005,14:20,1169.00,1169.25,1168.75,1168.75,430,1156
11/29/2005,14:21,1168.75,1168.75,1168.25,1168.50,106,1000
11/29/2005,14:22,1168.50,1169.00,1168.50,1168.75,432,280
11/29/2005,14:23,1168.50,1168.50,1168.25,1168.25,0,256
11/29/2005,14:24,1168.25,1168.50,1168.25,1168.50,22,16
11/29/2005,14:25,1168.50,1168.75,1167.50,1167.75,755,2437
11/29/2005,14:26,1168.00,1168.50,1167.75,1168.50,870,580
11/29/2005,14:27,1168.50,1168.50,1167.75,1168.25,362,784
11/29/2005,14:28,1168.25,1169.00,1168.25,1168.50,1805,127
11/29/2005,14:29,1168.50,1168.75,1168.25,1168.50,526,797
11/29/2005,14:30,1168.50,1169.00,1168.50,1169.00,1560,46
11/29/2005,14:31,1169.00,1169.25,1168.50,1168.50,372,930
11/29/2005,14:32,1168.50,1168.50,1167.50,1167.75,246,1912
11/29/2005,14:33,1167.75,1168.00,1167.50,1167.75,876,147
11/29/2005,14:34,1167.75,1168.25,1167.75,1168.00,892,436
11/29/2005,14:35,1167.75,1168.25,1167.50,1167.50,686,959
11/29/2005,14:36,1167.50,1167.75,1167.25,1167.50,820,959
11/29/2005,14:37,1167.50,1167.75,1167.25,1167.75,766,583
11/29/2005,14:38,1167.75,1168.00,1167.00,1167.25,217,1319
11/29/2005,14:39,1167.25,1167.50,1167.25,1167.50,449,427
11/29/2005,14:40,1167.50,1167.50,1167.25,1167.50,748,49
11/29/2005,14:41,1167.25,1167.50,1166.75,1166.75,329,2273
11/29/2005,14:42,1166.75,1167.00,1166.50,1166.75,1593,1612
11/29/2005,14:43,1166.75,1167.00,1166.25,1166.75,1371,2749
11/29/2005,14:44,1166.50,1166.75,1166.50,1166.75,154,1652
11/29/2005,14:45,1166.50,1167.50,1166.50,1167.25,2980,928
11/29/2005,14:46,1167.25,1167.25,1167.00,1167.25,509,1316
11/29/2005,14:47,1167.00,1167.25,1166.25,1166.25,377,1568
11/29/2005,14:48,1166.25,1167.25,1166.25,1167.00,2678,709
11/29/2005,14:49,1167.00,1167.25,1166.75,1167.00,97,322
11/29/2005,14:50,1166.75,1167.00,1166.75,1167.00,203,88
11/29/2005,14:51,1166.75,1167.00,1166.50,1166.50,45,1440
11/29/2005,14:52,1166.50,1167.00,1166.50,1166.75,1291,312
11/29/2005,14:53,1167.00,1167.00,1166.50,1166.75,115,486
11/29/2005,14:54,1166.75,1167.25,1166.25,1167.25,2856,1458
11/29/2005,14:55,1167.25,1167.75,1167.00,1167.25,2470,1193
11/29/2005,14:56,1167.25,1167.50,1166.75,1167.00,1080,1364
11/29/2005,14:57,1167.00,1167.25,1166.50,1166.75,230,1010
11/29/2005,14:58,1166.75,1167.00,1166.25,1166.25,1103,2151
11/29/2005,14:59,1166.25,1167.00,1166.25,1166.50,1533,2849
11/29/2005,15:00,1166.75,1166.75,1166.00,1166.00,2479,9041
11/29/2005,15:01,1166.25,1166.50,1165.75,1166.50,5779,4430
11/29/2005,15:02,1166.50,1167.50,1166.25,1166.50,3285,3078
11/29/2005,15:03,1166.50,1166.75,1166.25,1166.50,178,529
11/29/2005,15:04,1166.25,1166.75,1166.00,1166.00,644,2212
11/29/2005,15:05,1166.00,1166.75,1166.00,1166.50,1246,430
11/29/2005,15:06,1166.50,1166.75,1166.25,1166.50,695,874
11/29/2005,15:07,1166.50,1166.75,1166.50,1166.75,54,600
11/29/2005,15:08,1166.50,1166.75,1166.00,1166.50,402,1137
11/29/2005,15:09,1166.50,1166.75,1166.25,1166.50,731,1201
11/29/2005,15:10,1166.25,1166.50,1166.00,1166.00,748,1167
11/29/2005,15:11,1166.25,1166.50,1166.00,1166.50,1780,99
11/29/2005,15:12,1166.25,1166.75,1166.25,1166.50,557,631
11/29/2005,15:13,1166.25,1166.50,1166.25,1166.25,244,1441
11/29/2005,15:14,1166.50,1166.75,1166.25,1166.50,847,1296
11/29/2005,15:15,1166.75,1167.00,1166.00,1166.25,2678,3311
11/29/2005,15:31,1166.25,1166.50,1166.00,1166.50,670,135
11/29/2005,15:32,1166.50,1166.50,1166.25,1166.50,40,15
11/29/2005,15:33,1166.50,1166.50,1166.25,1166.25,132,6
11/29/2005,15:34,1166.50,1166.75,1166.25,1166.50,152,13
11/29/2005,15:35,1166.50,1166.75,1166.50,1166.50,2,21
11/29/2005,15:36,1166.50,1166.75,1166.50,1166.50,1,20
11/29/2005,15:37,1166.50,1166.50,1166.25,1166.25,0,210
11/29/2005,15:38,1166.25,1166.50,1166.25,1166.25,32,84
11/29/2005,15:39,1166.25,1166.25,1166.25,1166.25,0,5
11/29/2005,15:40,1166.25,1166.25,1166.25,1166.25,0,1
11/29/2005,15:41,1166.50,1166.75,1166.50,1166.75,62,0
11/29/2005,15:42,1166.50,1166.50,1166.50,1166.50,0,3
11/29/2005,15:43,1166.50,1166.75,1166.50,1166.75,1,6
11/29/2005,15:44,1166.50,1166.75,1166.50,1166.75,1,7
11/29/2005,15:45,1166.50,1167.25,1166.50,1167.25,438,50
11/29/2005,15:46,1167.00,1167.25,1167.00,1167.00,1,99
11/29/2005,15:47,1167.00,1167.25,1166.75,1167.00,2,161
11/29/2005,15:48,1167.00,1167.25,1167.00,1167.25,39,0
11/29/2005,15:49,1167.00,1167.25,1167.00,1167.00,11,41
11/29/2005,15:50,1167.25,1167.50,1167.25,1167.25,191,40
11/29/2005,15:51,1167.25,1167.25,1167.00,1167.00,0,159
11/29/2005,15:53,1167.25,1167.25,1167.25,1167.25,10,0
11/29/2005,15:54,1167.00,1167.00,1167.00,1167.00,0,1
11/29/2005,15:55,1167.25,1167.25,1167.00,1167.00,1,2
11/29/2005,15:56,1167.25,1167.25,1167.25,1167.25,1,0
11/29/2005,15:57,1167.00,1167.00,1167.00,1167.00,0,2
11/29/2005,15:58,1167.00,1167.25,1167.00,1167.25,2,1
11/29/2005,15:59,1167.25,1167.25,1167.25,1167.25,28,0
11/29/2005,16:00,1167.25,1167.50,1167.00,1167.25,8,155
11/29/2005,17:01,1166.50,1166.50,1166.25,1166.50,1,15
11/29/2005,17:02,1166.50,1166.50,1166.50,1166.50,36,0
11/29/2005,17:03,1166.50,1166.50,1166.50,1166.50,11,0
11/29/2005,17:04,1166.50,1166.50,1166.50,1166.50,1,0
11/29/2005,17:05,1166.50,1166.50,1166.50,1166.50,56,0
11/29/2005,17:07,1166.75,1166.75,1166.75,1166.75,1,0
11/29/2005,17:10,1166.75,1166.75,1166.75,1166.75,1,0
11/29/2005,17:13,1166.50,1166.75,1166.25,1166.75,1,111
11/29/2005,17:14,1166.50,1166.75,1166.50,1166.75,6,8
11/29/2005,17:18,1166.75,1166.75,1166.75,1166.75,1,0
11/29/2005,17:19,1166.50,1166.50,1166.50,1166.50,0,3
11/29/2005,17:20,1166.75,1166.75,1166.50,1166.50,3,1
11/29/2005,17:21,1166.75,1166.75,1166.75,1166.75,25,0
11/29/2005,17:25,1166.75,1166.75,1166.75,1166.75,24,0
11/29/2005,17:26,1166.75,1166.75,1166.75,1166.75,8,0
11/29/2005,17:29,1166.75,1166.75,1166.75,1166.75,51,0
11/29/2005,17:32,1167.00,1167.00,1167.00,1167.00,2,0
11/29/2005,17:33,1167.00,1167.00,1167.00,1167.00,1,0
11/29/2005,17:36,1167.00,1167.00,1166.75,1166.75,1,1
11/29/2005,17:38,1166.75,1167.00,1166.75,1167.00,3,1
11/29/2005,17:39,1167.00,1167.00,1166.75,1166.75,2,2
11/29/2005,17:42,1167.00,1167.00,1167.00,1167.00,1,0
11/29/2005,17:44,1167.00,1167.00,1167.00,1167.00,2,0
11/29/2005,17:46,1167.00,1167.00,1167.00,1167.00,1,0
11/29/2005,17:48,1167.00,1167.00,1167.00,1167.00,6,0
11/29/2005,17:49,1167.00,1167.00,1166.75,1166.75,2,1
11/29/2005,17:50,1167.00,1167.00,1166.75,1166.75,1,10
11/29/2005,17:51,1167.00,1167.00,1167.00,1167.00,10,0
11/29/2005,17:52,1167.00,1167.00,1167.00,1167.00,3,0
11/29/2005,17:56,1167.00,1167.00,1167.00,1167.00,2,0
11/29/2005,17:57,1167.25,1167.25,1167.25,1167.25,1,0
11/29/2005,18:01,1167.25,1167.25,1167.00,1167.00,5,1
11/29/2005,18:02,1167.25,1167.25,1167.25,1167.25,42,0
11/29/2005,18:03,1167.25,1167.25,1167.25,1167.25,80,0
11/29/2005,18:04,1167.25,1167.50,1167.25,1167.50,8,0
11/29/2005,18:05,1167.25,1167.50,1167.25,1167.50,1,6
11/29/2005,18:06,1167.50,1167.50,1167.50,1167.50,2,0
11/29/2005,18:07,1167.50,1167.50,1167.50,1167.50,1,0
11/29/2005,18:08,1167.50,1167.50,1167.25,1167.25,3,5
11/29/2005,18:09,1167.50,1167.50,1167.50,1167.50,144,0
11/29/2005,18:11,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,18:13,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,18:14,1167.50,1167.50,1167.50,1167.50,0,11
11/29/2005,18:15,1167.50,1167.50,1167.50,1167.50,0,24
11/29/2005,18:16,1167.50,1167.50,1167.50,1167.50,0,7
11/29/2005,18:17,1167.50,1167.50,1167.50,1167.50,0,11
11/29/2005,18:18,1167.50,1167.50,1167.50,1167.50,0,3
11/29/2005,18:19,1167.75,1167.75,1167.50,1167.50,1,1
11/29/2005,18:20,1167.75,1167.75,1167.50,1167.50,1,7
11/29/2005,18:21,1167.50,1167.50,1167.50,1167.50,0,2
11/29/2005,18:22,1167.75,1167.75,1167.75,1167.75,4,0
11/29/2005,18:23,1167.50,1167.75,1167.50,1167.50,2,2
11/29/2005,18:24,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,18:28,1167.50,1167.75,1167.50,1167.75,1,1
11/29/2005,18:29,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,18:32,1167.50,1167.75,1167.50,1167.75,1,2
11/29/2005,18:34,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,18:35,1167.50,1167.50,1167.50,1167.50,0,5
11/29/2005,18:37,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,18:41,1167.75,1167.75,1167.75,1167.75,20,0
11/29/2005,18:47,1167.50,1167.50,1167.50,1167.50,0,3
11/29/2005,18:48,1167.50,1167.50,1167.50,1167.50,0,4
11/29/2005,18:49,1167.50,1167.50,1167.50,1167.50,0,16
11/29/2005,18:50,1167.50,1167.75,1167.50,1167.75,20,5
11/29/2005,18:52,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,18:53,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,18:59,1167.75,1167.75,1167.75,1167.75,5,0
11/29/2005,19:01,1167.75,1167.75,1167.50,1167.50,9,5
11/29/2005,19:02,1167.50,1167.50,1167.50,1167.50,0,2
11/29/2005,19:05,1167.50,1167.50,1167.50,1167.50,0,2
11/29/2005,19:06,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,19:07,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,19:10,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,19:11,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,19:12,1167.50,1167.75,1167.50,1167.75,159,3
11/29/2005,19:13,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,19:14,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,19:21,1167.75,1167.75,1167.75,1167.75,28,0
11/29/2005,19:22,1167.75,1168.00,1167.75,1167.75,8,8
11/29/2005,19:23,1167.75,1167.75,1167.75,1167.75,0,5
11/29/2005,19:25,1167.75,1167.75,1167.75,1167.75,0,3
11/29/2005,19:26,1167.75,1167.75,1167.75,1167.75,0,1
11/29/2005,19:27,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,19:29,1167.75,1167.75,1167.75,1167.75,3,0
11/29/2005,19:30,1167.75,1167.75,1167.75,1167.75,7,0
11/29/2005,19:31,1167.75,1167.75,1167.75,1167.75,3,0
11/29/2005,19:33,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,19:37,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,19:38,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,19:39,1167.50,1167.50,1167.50,1167.50,0,50
11/29/2005,19:41,1167.50,1167.50,1167.25,1167.25,0,50
11/29/2005,19:43,1167.50,1167.50,1167.00,1167.00,29,174
11/29/2005,19:44,1167.00,1167.25,1167.00,1167.00,7,65
11/29/2005,19:45,1167.00,1167.00,1167.00,1167.00,0,49
11/29/2005,19:46,1167.00,1167.00,1167.00,1167.00,0,4
11/29/2005,19:47,1167.00,1167.00,1167.00,1167.00,0,1
11/29/2005,19:48,1167.25,1167.25,1167.00,1167.00,20,20
11/29/2005,19:51,1167.25,1167.25,1167.25,1167.25,1,0
11/29/2005,19:53,1167.00,1167.00,1167.00,1167.00,0,8
11/29/2005,19:55,1167.25,1167.25,1167.25,1167.25,6,0
11/29/2005,19:57,1167.25,1167.25,1167.25,1167.25,20,0
11/29/2005,19:59,1167.25,1167.25,1167.25,1167.25,1,0
11/29/2005,20:00,1167.50,1167.50,1167.50,1167.50,1,0
11/29/2005,20:01,1167.00,1167.00,1167.00,1167.00,0,1
11/29/2005,20:02,1167.25,1167.25,1167.25,1167.25,1,0
11/29/2005,20:04,1167.25,1167.25,1167.25,1167.25,5,0
11/29/2005,20:06,1167.25,1167.25,1167.25,1167.25,7,0
11/29/2005,20:09,1167.50,1167.50,1167.25,1167.25,1,2
11/29/2005,20:11,1167.25,1167.25,1167.25,1167.25,0,3
11/29/2005,20:13,1167.25,1167.25,1167.25,1167.25,0,20
11/29/2005,20:17,1167.25,1167.25,1167.25,1167.25,0,3
11/29/2005,20:23,1167.25,1167.25,1167.25,1167.25,0,10
11/29/2005,20:24,1167.50,1167.50,1167.50,1167.50,4,0
11/29/2005,20:26,1167.50,1167.50,1167.50,1167.50,5,0
11/29/2005,20:27,1167.50,1167.50,1167.50,1167.50,12,0
11/29/2005,20:29,1167.50,1167.50,1167.50,1167.50,10,0
11/29/2005,20:31,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,20:33,1167.75,1167.75,1167.75,1167.75,17,0
11/29/2005,20:34,1167.75,1168.00,1167.75,1168.00,13,0
11/29/2005,20:35,1167.75,1167.75,1167.75,1167.75,0,10
11/29/2005,20:40,1167.75,1167.75,1167.75,1167.75,0,25
11/29/2005,20:41,1167.75,1168.00,1167.75,1168.00,1,2
11/29/2005,20:42,1168.00,1168.00,1168.00,1168.00,1,0
11/29/2005,20:46,1168.00,1168.00,1168.00,1168.00,4,0
11/29/2005,20:48,1167.75,1167.75,1167.75,1167.75,0,1
11/29/2005,20:50,1167.75,1167.75,1167.75,1167.75,0,1
11/29/2005,20:51,1168.00,1168.00,1167.75,1167.75,2,3
11/29/2005,20:54,1167.75,1167.75,1167.75,1167.75,0,5
11/29/2005,21:02,1167.75,1167.75,1167.75,1167.75,0,4
11/29/2005,21:06,1167.75,1167.75,1167.75,1167.75,0,74
11/29/2005,21:10,1167.75,1167.75,1167.75,1167.75,0,31
11/29/2005,21:18,1167.75,1167.75,1167.75,1167.75,0,3
11/29/2005,21:20,1167.75,1167.75,1167.75,1167.75,0,1
11/29/2005,21:21,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,21:23,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,21:24,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,21:28,1167.50,1167.50,1167.50,1167.50,0,76
11/29/2005,21:29,1167.50,1167.50,1167.50,1167.50,0,17
11/29/2005,21:30,1167.50,1167.50,1167.50,1167.50,0,4
11/29/2005,21:32,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,21:35,1167.50,1167.50,1167.50,1167.50,0,4
11/29/2005,21:36,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,21:37,1167.50,1167.50,1167.50,1167.50,0,12
11/29/2005,21:38,1167.50,1167.50,1167.50,1167.50,0,31
11/29/2005,21:39,1167.50,1167.50,1167.50,1167.50,0,6
11/29/2005,21:40,1167.50,1167.50,1167.50,1167.50,0,41
11/29/2005,21:45,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,21:46,1167.50,1167.50,1167.50,1167.50,0,3
11/29/2005,21:49,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,21:50,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,21:55,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,22:00,1167.50,1167.50,1167.50,1167.50,0,20
11/29/2005,22:01,1167.50,1167.50,1167.50,1167.50,0,5
11/29/2005,22:03,1167.50,1167.50,1167.50,1167.50,0,9
11/29/2005,22:04,1167.50,1167.50,1167.50,1167.50,0,10
11/29/2005,22:05,1167.50,1167.50,1167.50,1167.50,0,1
11/29/2005,22:08,1167.50,1167.50,1167.50,1167.50,0,2
11/29/2005,22:10,1167.75,1167.75,1167.50,1167.50,6,1
11/29/2005,22:11,1167.75,1167.75,1167.75,1167.75,5,0
11/29/2005,22:24,1167.50,1167.50,1167.50,1167.50,0,3
11/29/2005,22:30,1167.75,1167.75,1167.75,1167.75,49,0
11/29/2005,22:31,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,22:33,1167.75,1167.75,1167.75,1167.75,5,0
11/29/2005,22:34,1167.75,1168.25,1167.75,1168.00,276,5
11/29/2005,22:35,1168.00,1168.00,1168.00,1168.00,46,0
11/29/2005,22:36,1168.00,1168.00,1168.00,1168.00,9,0
11/29/2005,22:38,1168.00,1168.00,1168.00,1168.00,43,0
11/29/2005,22:40,1168.00,1168.00,1168.00,1168.00,2,0
11/29/2005,22:41,1168.25,1168.25,1168.25,1168.25,1,0
11/29/2005,22:43,1168.00,1168.00,1168.00,1168.00,0,1
11/29/2005,22:44,1168.00,1168.00,1168.00,1168.00,0,1
11/29/2005,22:48,1168.25,1168.25,1168.00,1168.00,1,8
11/29/2005,22:57,1168.00,1168.00,1168.00,1168.00,0,1
11/29/2005,22:58,1168.00,1168.00,1168.00,1168.00,0,3
11/29/2005,22:59,1168.00,1168.00,1168.00,1168.00,0,6
11/29/2005,23:00,1168.00,1168.00,1168.00,1168.00,0,1
11/29/2005,23:01,1168.00,1168.00,1168.00,1168.00,0,8
11/29/2005,23:03,1168.00,1168.00,1168.00,1168.00,0,1
11/29/2005,23:05,1167.75,1167.75,1167.75,1167.75,0,1
11/29/2005,23:06,1168.00,1168.00,1168.00,1168.00,13,0
11/29/2005,23:08,1168.00,1168.00,1167.75,1167.75,14,1
11/29/2005,23:09,1168.00,1168.00,1167.75,1167.75,44,73
11/29/2005,23:12,1168.00,1168.00,1167.75,1167.75,37,3
11/29/2005,23:16,1167.75,1167.75,1167.75,1167.75,0,1
11/29/2005,23:17,1168.00,1168.00,1167.75,1167.75,1,1
11/29/2005,23:20,1168.00,1168.00,1168.00,1168.00,1,0
11/29/2005,23:21,1167.75,1167.75,1167.75,1167.75,0,1
11/29/2005,23:22,1168.00,1168.00,1167.75,1167.75,4,2
11/29/2005,23:28,1167.75,1167.75,1167.75,1167.75,0,43
11/29/2005,23:29,1167.75,1167.75,1167.50,1167.50,0,11
11/29/2005,23:30,1167.75,1167.75,1167.75,1167.75,16,0
11/29/2005,23:31,1167.75,1167.75,1167.75,1167.75,30,0
11/29/2005,23:32,1167.75,1167.75,1167.75,1167.75,5,0
11/29/2005,23:33,1167.75,1167.75,1167.75,1167.75,7,0
11/29/2005,23:34,1167.75,1167.75,1167.75,1167.75,13,0
11/29/2005,23:35,1167.75,1167.75,1167.75,1167.75,12,0
11/29/2005,23:36,1167.75,1167.75,1167.75,1167.75,38,0
11/29/2005,23:37,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,23:38,1167.75,1167.75,1167.75,1167.75,6,0
11/29/2005,23:39,1167.75,1167.75,1167.75,1167.75,4,0
11/29/2005,23:42,1167.75,1167.75,1167.75,1167.75,8,0
11/29/2005,23:43,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,23:46,1167.75,1167.75,1167.75,1167.75,1,0
11/29/2005,23:51,1167.75,1167.75,1167.75,1167.75,2,0
11/29/2005,23:52,1167.75,1167.75,1167.75,1167.75,4,0
11/29/2005,23:56,1167.75,1167.75,1167.75,1167.75,2,0
11/30/2005,00:01,1167.50,1167.50,1167.50,1167.50,0,107
11/30/2005,00:03,1167.50,1167.50,1167.50,1167.50,0,50
11/30/2005,00:04,1167.50,1167.50,1167.50,1167.50,0,66
11/30/2005,00:05,1167.50,1167.50,1167.50,1167.50,0,48
11/30/2005,00:06,1167.50,1167.50,1167.50,1167.50,0,2
11/30/2005,00:07,1167.25,1167.25,1167.00,1167.25,20,227
11/30/2005,00:08,1167.25,1167.25,1167.25,1167.25,15,0
11/30/2005,00:09,1167.25,1167.25,1167.25,1167.25,1,0
11/30/2005,00:11,1167.25,1167.25,1167.25,1167.25,12,0
11/30/2005,00:14,1167.00,1167.00,1167.00,1167.00,0,1
11/30/2005,00:15,1167.00,1167.00,1167.00,1167.00,0,122
11/30/2005,00:16,1167.00,1167.00,1167.00,1167.00,0,5
11/30/2005,00:18,1167.00,1167.00,1167.00,1167.00,0,18
11/30/2005,00:19,1167.00,1167.00,1167.00,1167.00,0,20
11/30/2005,00:21,1166.75,1166.75,1166.75,1166.75,0,37
11/30/2005,00:22,1166.75,1166.75,1166.75,1166.75,0,93
11/30/2005,00:23,1166.75,1166.75,1166.75,1166.75,0,2
11/30/2005,00:24,1166.75,1167.00,1166.75,1167.00,20,6
11/30/2005,00:28,1166.75,1166.75,1166.75,1166.75,0,1
11/30/2005,00:29,1166.75,1166.75,1166.75,1166.75,0,12
11/30/2005,00:31,1166.50,1166.75,1166.50,1166.75,10,4
11/30/2005,00:32,1166.50,1166.50,1166.50,1166.50,0,1
11/30/2005,00:33,1166.75,1166.75,1166.75,1166.75,13,0
11/30/2005,00:38,1166.75,1166.75,1166.75,1166.75,4,0
11/30/2005,00:42,1166.50,1166.50,1166.50,1166.50,0,15
11/30/2005,00:43,1166.50,1166.50,1166.50,1166.50,0,8
11/30/2005,00:44,1166.50,1166.50,1166.50,1166.50,0,3
11/30/2005,00:46,1166.75,1166.75,1166.75,1166.75,45,0
11/30/2005,00:48,1166.75,1166.75,1166.75,1166.75,70,0
11/30/2005,00:49,1166.75,1166.75,1166.75,1166.75,38,0
11/30/2005,00:50,1166.50,1166.50,1166.50,1166.50,0,5
11/30/2005,00:51,1166.75,1166.75,1166.75,1166.75,5,0
11/30/2005,00:52,1167.00,1167.00,1167.00,1167.00,2,0
11/30/2005,00:53,1167.00,1167.00,1167.00,1167.00,20,0
11/30/2005,00:54,1166.75,1166.75,1166.75,1166.75,0,2
11/30/2005,00:58,1166.75,1166.75,1166.75,1166.75,0,2
11/30/2005,01:00,1166.75,1167.00,1166.75,1167.00,4,1
11/30/2005,01:01,1167.00,1167.00,1166.75,1166.75,24,4
11/30/2005,01:03,1167.00,1167.00,1167.00,1167.00,1,0
11/30/2005,01:09,1167.00,1167.00,1167.00,1167.00,1,0
11/30/2005,01:13,1166.75,1166.75,1166.75,1166.75,0,1
11/30/2005,01:14,1166.75,1166.75,1166.75,1166.75,0,2
11/30/2005,01:15,1166.75,1166.75,1166.75,1166.75,0,17
11/30/2005,01:16,1166.75,1166.75,1166.75,1166.75,0,1
11/30/2005,01:17,1166.50,1166.50,1166.50,1166.50,0,1
11/30/2005,01:18,1166.75,1166.75,1166.75,1166.75,13,0
11/30/2005,01:19,1166.75,1166.75,1166.75,1166.75,4,0
11/30/2005,01:20,1166.75,1166.75,1166.75,1166.75,10,0
11/30/2005,01:22,1166.75,1166.75,1166.75,1166.75,5,0
11/30/2005,01:23,1166.75,1166.75,1166.75,1166.75,1,0
11/30/2005,01:28,1166.75,1167.00,1166.75,1167.00,19,0
11/30/2005,01:29,1167.00,1167.00,1166.75,1166.75,8,3
11/30/2005,01:31,1166.75,1166.75,1166.75,1166.75,0,4
11/30/2005,01:32,1166.75,1166.75,1166.75,1166.75,0,8
11/30/2005,01:34,1166.75,1166.75,1166.75,1166.75,0,2
11/30/2005,01:35,1166.50,1166.50,1166.50,1166.50,0,2
11/30/2005,01:47,1166.50,1166.50,1166.50,1166.50,0,4
11/30/2005,01:48,1166.75,1166.75,1166.75,1166.75,1,0
11/30/2005,01:50,1166.75,1166.75,1166.75,1166.75,2,0
11/30/2005,01:51,1166.75,1166.75,1166.75,1166.75,145,0
11/30/2005,01:52,1167.00,1167.00,1166.75,1166.75,1,32
11/30/2005,01:53,1166.75,1166.75,1166.75,1166.75,0,7
11/30/2005,01:54,1167.00,1167.00,1167.00,1167.00,86,0
11/30/2005,01:55,1167.00,1167.00,1166.75,1166.75,17,2
11/30/2005,01:56,1166.75,1166.75,1166.75,1166.75,0,21
11/30/2005,01:57,1166.75,1166.75,1166.75,1166.75,0,53
11/30/2005,01:59,1166.50,1166.50,1166.50,1166.50,0,32
11/30/2005,02:00,1166.75,1166.75,1166.50,1166.50,10,58
11/30/2005,02:01,1166.50,1166.50,1166.25,1166.25,10,155
11/30/2005,02:02,1166.25,1166.25,1165.75,1166.25,71,496
11/30/2005,02:03,1166.25,1166.25,1166.00,1166.25,104,75
11/30/2005,02:04,1166.25,1166.50,1166.00,1166.50,147,25
11/30/2005,02:05,1166.25,1166.50,1166.25,1166.25,20,131
11/30/2005,02:06,1166.25,1166.25,1166.25,1166.25,0,97
11/30/2005,02:07,1166.25,1166.25,1166.00,1166.00,0,77
11/30/2005,02:08,1166.00,1166.00,1165.50,1165.50,0,120
11/30/2005,02:09,1165.75,1165.75,1165.75,1165.75,127,0
11/30/2005,02:10,1165.75,1165.75,1165.75,1165.75,36,0
11/30/2005,02:11,1165.75,1166.00,1165.75,1166.00,190,0
11/30/2005,02:12,1165.75,1165.75,1165.50,1165.75,3,85
11/30/2005,02:13,1165.75,1165.75,1165.75,1165.75,5,0
11/30/2005,02:14,1165.75,1165.75,1165.00,1165.00,89,661
11/30/2005,02:15,1165.00,1165.25,1165.00,1165.00,10,234
11/30/2005,02:16,1165.00,1165.00,1165.00,1165.00,0,2
11/30/2005,02:17,1165.00,1165.00,1164.50,1164.50,5,279
11/30/2005,02:18,1164.75,1164.75,1164.50,1164.75,179,34
11/30/2005,02:19,1164.75,1164.75,1164.75,1164.75,157,0
11/30/2005,02:20,1164.50,1164.75,1164.50,1164.75,46,1
11/30/2005,02:21,1165.00,1165.00,1164.75,1164.75,3,73
11/30/2005,02:22,1164.75,1164.75,1164.75,1164.75,0,26
11/30/2005,02:23,1164.75,1164.75,1164.50,1164.50,0,272
11/30/2005,02:24,1164.50,1164.75,1164.50,1164.75,49,28
11/30/2005,02:25,1164.75,1165.00,1164.75,1165.00,251,0
11/30/2005,02:26,1165.00,1165.25,1165.00,1165.25,37,0
11/30/2005,02:27,1165.25,1165.25,1165.25,1165.25,77,0
11/30/2005,02:28,1165.25,1165.25,1165.00,1165.25,73,5
11/30/2005,02:29,1165.25,1165.25,1165.25,1165.25,111,0
11/30/2005,02:30,1165.25,1165.25,1165.25,1165.25,54,0
11/30/2005,02:31,1165.00,1165.25,1165.00,1165.00,154,34
11/30/2005,02:32,1165.00,1165.00,1165.00,1165.00,0,2
11/30/2005,02:33,1165.25,1165.25,1165.25,1165.25,20,0
11/30/2005,02:34,1165.00,1165.00,1165.00,1165.00,0,10
11/30/2005,02:35,1165.00,1165.00,1165.00,1165.00,0,1
11/30/2005,02:36,1165.00,1165.00,1165.00,1165.00,0,137
11/30/2005,02:37,1165.25,1165.25,1165.25,1165.25,36,0
11/30/2005,02:39,1165.25,1165.25,1165.00,1165.00,3,47
11/30/2005,02:40,1165.00,1165.00,1165.00,1165.00,0,64
11/30/2005,02:41,1164.75,1164.75,1164.75,1164.75,0,11
11/30/2005,02:42,1164.75,1164.75,1164.75,1164.75,0,280
11/30/2005,02:43,1164.75,1164.75,1164.75,1164.75,0,51
11/30/2005,02:44,1164.50,1164.75,1164.50,1164.50,21,34
11/30/2005,02:45,1164.50,1164.50,1164.50,1164.50,0,50
11/30/2005,02:46,1164.50,1164.50,1164.50,1164.50,0,2
11/30/2005,02:47,1164.50,1164.75,1164.25,1164.25,150,359
11/30/2005,02:48,1164.25,1164.50,1164.25,1164.50,131,3
11/30/2005,02:49,1164.50,1164.50,1164.50,1164.50,49,0
11/30/2005,02:50,1164.50,1164.75,1164.50,1164.50,112,1
11/30/2005,02:53,1164.50,1164.75,1164.50,1164.50,1,254
11/30/2005,02:54,1164.50,1164.75,1164.50,1164.50,85,58
11/30/2005,02:55,1164.75,1164.75,1164.50,1164.50,2,133
11/30/2005,02:56,1164.50,1164.50,1164.50,1164.50,0,124
11/30/2005,02:57,1164.50,1164.50,1164.50,1164.50,0,6
11/30/2005,02:58,1164.75,1164.75,1164.50,1164.75,13,83
11/30/2005,02:59,1164.75,1164.75,1164.50,1164.50,45,18
11/30/2005,03:00,1164.50,1164.50,1164.50,1164.50,0,123
11/30/2005,03:01,1164.50,1164.50,1164.50,1164.50,0,33
11/30/2005,03:02,1164.50,1164.50,1164.25,1164.50,15,2
11/30/2005,03:03,1164.25,1164.25,1163.50,1163.75,137,960
11/30/2005,03:04,1163.75,1164.00,1163.75,1163.75,160,212
11/30/2005,03:05,1163.75,1164.00,1163.50,1163.75,163,327
11/30/2005,03:06,1164.00,1164.00,1164.00,1164.00,1,0
11/30/2005,03:07,1163.75,1164.00,1163.50,1163.50,27,387
11/30/2005,03:08,1163.50,1163.50,1163.25,1163.50,51,168
11/30/2005,03:09,1163.50,1163.75,1163.50,1163.75,106,20
11/30/2005,03:10,1163.75,1164.00,1163.75,1164.00,145,0
11/30/2005,03:11,1164.00,1164.25,1164.00,1164.00,92,4
11/30/2005,03:12,1164.00,1164.25,1164.00,1164.25,83,1
11/30/2005,03:13,1164.25,1164.50,1164.25,1164.25,82,83
11/30/2005,03:14,1164.25,1164.75,1164.25,1164.75,287,27
11/30/2005,03:15,1164.75,1164.75,1164.75,1164.75,73,0
11/30/2005,03:16,1164.50,1164.50,1164.50,1164.50,0,37
11/30/2005,03:17,1164.25,1164.25,1164.25,1164.25,0,92
11/30/2005,03:18,1164.25,1164.25,1164.00,1164.25,6,11
11/30/2005,03:19,1164.25,1164.25,1164.25,1164.25,31,0
11/30/2005,03:20,1164.25,1164.50,1164.25,1164.50,21,0
11/30/2005,03:21,1164.25,1164.50,1164.25,1164.50,3,86
11/30/2005,03:22,1164.50,1164.50,1164.50,1164.50,2,0
11/30/2005,03:23,1164.25,1164.50,1164.25,1164.50,51,6
11/30/2005,03:24,1164.50,1164.50,1164.50,1164.50,3,0
11/30/2005,03:25,1164.50,1164.50,1164.50,1164.50,25,0
11/30/2005,03:26,1164.75,1164.75,1164.50,1164.50,1,18
11/30/2005,03:27,1164.50,1164.50,1164.50,1164.50,0,17
11/30/2005,03:28,1164.50,1164.75,1164.50,1164.75,15,10
11/30/2005,03:29,1164.75,1164.75,1164.75,1164.75,21,0
11/30/2005,03:30,1164.75,1164.75,1164.75,1164.75,49,0
11/30/2005,03:31,1164.75,1164.75,1164.75,1164.75,123,0
11/30/2005,03:32,1164.50,1164.75,1164.50,1164.50,1,112
11/30/2005,03:33,1164.50,1164.75,1164.50,1164.50,4,34
11/30/2005,03:34,1164.50,1164.50,1164.50,1164.50,0,125
11/30/2005,03:36,1164.75,1164.75,1164.75,1164.75,65,0
11/30/2005,03:37,1164.75,1164.75,1164.75,1164.75,11,0
11/30/2005,03:38,1165.00,1165.00,1164.75,1164.75,2,10
11/30/2005,03:39,1164.75,1164.75,1164.75,1164.75,0,14
11/30/2005,03:40,1164.75,1165.00,1164.75,1164.75,4,26
11/30/2005,03:41,1164.75,1164.75,1164.75,1164.75,0,9
11/30/2005,03:42,1164.75,1164.75,1164.50,1164.75,6,9
11/30/2005,03:43,1164.50,1164.50,1164.50,1164.50,0,15
11/30/2005,03:44,1164.50,1164.50,1164.50,1164.50,0,11
11/30/2005,03:45,1164.75,1164.75,1164.75,1164.75,36,0
11/30/2005,03:46,1164.75,1164.75,1164.75,1164.75,1,0
11/30/2005,03:47,1164.75,1165.00,1164.75,1165.00,71,0
11/30/2005,03:48,1164.75,1164.75,1164.75,1164.75,0,8
11/30/2005,03:49,1164.75,1164.75,1164.75,1164.75,0,5
11/30/2005,03:50,1164.75,1164.75,1164.50,1164.50,3,212
11/30/2005,03:52,1164.50,1164.50,1164.25,1164.25,0,98
11/30/2005,03:53,1164.25,1164.25,1164.00,1164.00,5,78
11/30/2005,03:54,1164.00,1164.25,1164.00,1164.00,5,114
11/30/2005,03:55,1164.00,1164.00,1163.25,1163.50,24,305
11/30/2005,03:56,1163.50,1163.75,1163.25,1163.75,92,1
11/30/2005,03:57,1163.75,1164.00,1163.50,1164.00,277,4
11/30/2005,03:58,1164.00,1164.00,1163.50,1163.75,22,47
11/30/2005,03:59,1163.50,1164.00,1163.50,1164.00,183,11
11/30/2005,04:00,1164.00,1164.00,1163.50,1163.50,16,126
11/30/2005,04:01,1163.75,1163.75,1163.75,1163.75,112,0
11/30/2005,04:02,1163.75,1164.00,1163.75,1164.00,122,0
11/30/2005,04:03,1164.00,1164.25,1164.00,1164.00,171,72
11/30/2005,04:04,1163.75,1164.00,1163.50,1163.50,5,287
11/30/2005,04:05,1163.75,1163.75,1163.75,1163.75,41,0
11/30/2005,04:06,1163.75,1164.00,1163.50,1163.75,148,21
11/30/2005,04:07,1164.00,1164.00,1163.75,1163.75,2,2
11/30/2005,04:08,1163.75,1163.75,1163.75,1163.75,0,49
11/30/2005,04:09,1163.75,1163.75,1163.75,1163.75,0,11
11/30/2005,04:10,1164.00,1164.00,1164.00,1164.00,102,0
11/30/2005,04:12,1164.25,1164.25,1163.75,1164.00,78,264
11/30/2005,04:13,1164.00,1164.25,1164.00,1164.25,129,3
11/30/2005,04:14,1164.25,1164.25,1164.25,1164.25,25,0
11/30/2005,04:15,1164.25,1164.25,1164.25,1164.25,21,0
11/30/2005,04:16,1164.25,1164.50,1164.25,1164.25,25,3
11/30/2005,04:17,1164.25,1164.25,1164.25,1164.25,0,2
11/30/2005,04:18,1164.25,1164.50,1164.25,1164.50,1,1
11/30/2005,04:19,1164.50,1164.50,1164.25,1164.25,1,13
11/30/2005,04:20,1164.25,1164.25,1164.25,1164.25,0,25
11/30/2005,04:21,1164.50,1164.50,1164.25,1164.50,2,10
11/30/2005,04:22,1164.25,1164.25,1164.25,1164.25,0,7
11/30/2005,04:23,1164.25,1164.25,1164.25,1164.25,0,5
11/30/2005,04:25,1164.25,1164.25,1164.25,1164.25,0,45
11/30/2005,04:29,1164.00,1164.25,1164.00,1164.00,1,68
11/30/2005,04:30,1164.00,1164.00,1164.00,1164.00,0,13
11/30/2005,04:31,1164.00,1164.00,1164.00,1164.00,0,16
11/30/2005,04:32,1164.00,1164.00,1164.00,1164.00,0,9
11/30/2005,04:33,1164.00,1164.00,1164.00,1164.00,0,9
11/30/2005,04:34,1164.00,1164.00,1164.00,1164.00,0,2
11/30/2005,04:35,1164.25,1164.25,1164.25,1164.25,39,0
11/30/2005,04:36,1164.25,1164.25,1164.00,1164.25,10,5
11/30/2005,04:37,1164.00,1164.50,1164.00,1164.25,10,39
11/30/2005,04:39,1164.25,1164.25,1164.25,1164.25,0,1
11/30/2005,04:40,1164.50,1164.50,1164.50,1164.50,41,0
11/30/2005,04:41,1164.50,1164.50,1164.50,1164.50,5,0
11/30/2005,04:42,1164.50,1164.50,1164.50,1164.50,11,0
11/30/2005,04:43,1164.75,1164.75,1164.50,1164.50,6,53
11/30/2005,04:44,1164.50,1164.50,1164.25,1164.25,0,3
11/30/2005,04:47,1164.50,1164.50,1164.25,1164.25,1,1
11/30/2005,04:48,1164.50,1164.75,1164.50,1164.50,111,5
11/30/2005,04:49,1164.75,1164.75,1164.75,1164.75,30,0
11/30/2005,04:50,1164.50,1164.50,1164.50,1164.50,0,30
11/30/2005,04:51,1164.75,1164.75,1164.75,1164.75,10,0
11/30/2005,04:52,1164.75,1164.75,1164.50,1164.50,1,30
11/30/2005,04:53,1164.50,1164.50,1164.25,1164.50,28,35
11/30/2005,04:54,1164.50,1164.50,1164.50,1164.50,3,0
11/30/2005,04:55,1164.50,1164.50,1164.50,1164.50,20,0
11/30/2005,04:56,1164.50,1164.50,1164.50,1164.50,1,0
11/30/2005,04:58,1164.75,1164.75,1164.25,1164.75,22,9
11/30/2005,04:59,1164.50,1164.50,1164.50,1164.50,0,11
11/30/2005,05:01,1164.75,1164.75,1164.75,1164.75,45,0
11/30/2005,05:02,1165.00,1165.00,1164.75,1164.75,195,3
11/30/2005,05:03,1165.00,1165.25,1165.00,1165.25,70,0
11/30/2005,05:04,1165.00,1165.00,1164.75,1164.75,5,100
11/30/2005,05:05,1165.00,1165.00,1165.00,1165.00,22,0
11/30/2005,05:06,1165.00,1165.00,1165.00,1165.00,68,0
11/30/2005,05:07,1165.00,1165.00,1165.00,1165.00,24,0
11/30/2005,05:08,1165.00,1165.50,1165.00,1165.50,154,0
11/30/2005,05:09,1165.25,1165.50,1165.25,1165.25,1,105
11/30/2005,05:10,1165.25,1165.25,1165.25,1165.25,0,5
11/30/2005,05:11,1165.00,1165.25,1165.00,1165.00,2,2
11/30/2005,05:12,1165.25,1165.25,1165.00,1165.00,25,100
11/30/2005,05:13,1165.00,1165.00,1165.00,1165.00,0,1
11/30/2005,05:14,1165.00,1165.25,1165.00,1165.25,1,2
11/30/2005,05:15,1165.00,1165.00,1165.00,1165.00,0,20
11/30/2005,05:16,1165.00,1165.00,1165.00,1165.00,0,1
11/30/2005,05:17,1165.00,1165.00,1165.00,1165.00,0,60
11/30/2005,05:18,1165.00,1165.00,1164.75,1164.75,0,103
11/30/2005,05:19,1165.00,1165.00,1165.00,1165.00,5,0
11/30/2005,05:20,1165.00,1165.25,1165.00,1165.00,84,43
11/30/2005,05:21,1165.00,1165.00,1165.00,1165.00,0,9
11/30/2005,05:22,1165.00,1165.00,1165.00,1165.00,0,11
11/30/2005,05:23,1165.00,1165.00,1165.00,1165.00,0,1
11/30/2005,05:24,1165.00,1165.25,1165.00,1165.25,75,5
11/30/2005,05:25,1165.50,1165.50,1165.50,1165.50,15,0
11/30/2005,05:27,1165.50,1166.00,1165.50,1165.75,236,14
11/30/2005,05:28,1165.75,1166.00,1165.75,1165.75,42,65
11/30/2005,05:29,1165.75,1166.00,1165.75,1165.75,10,11
11/30/2005,05:30,1165.50,1165.75,1165.50,1165.75,2,54
11/30/2005,05:31,1165.50,1165.50,1165.50,1165.50,0,10
11/30/2005,05:32,1165.50,1165.50,1165.50,1165.50,0,12
11/30/2005,05:33,1165.75,1165.75,1165.75,1165.75,34,0
11/30/2005,05:34,1165.75,1165.75,1165.75,1165.75,3,0
11/30/2005,05:35,1165.75,1166.00,1165.75,1165.75,23,25
11/30/2005,05:36,1165.75,1166.00,1165.75,1165.75,1,120
11/30/2005,05:37,1165.75,1165.75,1165.75,1165.75,0,8
11/30/2005,05:38,1165.75,1165.75,1165.75,1165.75,0,47
11/30/2005,05:39,1165.75,1165.75,1165.50,1165.75,5,119
11/30/2005,05:41,1165.50,1166.00,1165.50,1165.75,31,5
11/30/2005,05:42,1165.75,1165.75,1165.75,1165.75,0,44
11/30/2005,05:43,1165.75,1165.75,1165.75,1165.75,0,56
11/30/2005,05:44,1165.75,1166.00,1165.75,1165.75,62,52
11/30/2005,05:45,1165.75,1165.75,1165.75,1165.75,0,1
11/30/2005,05:46,1165.75,1166.00,1165.75,1166.00,1,15
11/30/2005,05:47,1165.75,1165.75,1165.50,1165.75,7,128
11/30/2005,05:48,1165.50,1165.75,1165.50,1165.75,2,3
11/30/2005,05:49,1165.50,1165.75,1165.50,1165.75,2,30
11/30/2005,05:50,1165.50,1165.50,1165.50,1165.50,0,1
11/30/2005,05:51,1165.50,1165.50,1165.50,1165.50,0,1
11/30/2005,05:52,1165.75,1165.75,1165.75,1165.75,4,0
11/30/2005,05:53,1165.75,1165.75,1165.75,1165.75,3,0
11/30/2005,05:54,1165.50,1165.75,1165.50,1165.75,1,1
11/30/2005,05:55,1165.50,1165.50,1165.25,1165.25,0,44
11/30/2005,05:56,1165.25,1165.25,1165.25,1165.25,0,16
11/30/2005,05:57,1165.25,1165.25,1165.25,1165.25,0,4
11/30/2005,05:58,1165.25,1165.25,1165.00,1165.00,0,74
11/30/2005,05:59,1165.00,1165.00,1165.00,1165.00,0,12
11/30/2005,06:00,1165.25,1165.25,1165.25,1165.25,56,0
11/30/2005,06:01,1165.25,1165.25,1165.25,1165.25,1,0
11/30/2005,06:02,1165.25,1165.25,1165.25,1165.25,22,0
11/30/2005,06:03,1165.25,1165.25,1165.25,1165.25,11,0
11/30/2005,06:04,1165.50,1165.50,1165.50,1165.50,9,0
11/30/2005,06:05,1165.50,1165.50,1165.25,1165.25,5,1
11/30/2005,06:06,1165.50,1165.50,1165.50,1165.50,46,0
11/30/2005,06:07,1165.75,1165.75,1165.50,1165.50,1,6
11/30/2005,06:08,1165.50,1165.50,1165.50,1165.50,0,1
11/30/2005,06:10,1165.50,1165.75,1165.50,1165.75,1,25
11/30/2005,06:11,1165.50,1165.50,1165.25,1165.50,2,38
11/30/2005,06:12,1165.25,1165.25,1165.25,1165.25,0,220
11/30/2005,06:13,1165.25,1165.25,1165.25,1165.25,0,36
11/30/2005,06:14,1165.00,1165.00,1165.00,1165.00,0,25
11/30/2005,06:18,1165.25,1165.25,1165.25,1165.25,60,0
11/30/2005,06:21,1165.25,1165.25,1165.25,1165.25,3,0
11/30/2005,06:22,1165.25,1165.25,1165.25,1165.25,1,0
11/30/2005,06:23,1165.00,1165.00,1165.00,1165.00,0,110
11/30/2005,06:24,1165.00,1165.00,1165.00,1165.00,0,67
11/30/2005,06:25,1165.00,1165.25,1165.00,1165.25,23,1
11/30/2005,06:26,1165.00,1165.00,1165.00,1165.00,0,2
11/30/2005,06:27,1165.00,1165.00,1165.00,1165.00,0,21
11/30/2005,06:28,1165.00,1165.00,1165.00,1165.00,0,10
11/30/2005,06:29,1165.00,1165.00,1165.00,1165.00,0,12
11/30/2005,06:30,1165.00,1165.25,1165.00,1165.00,4,35
11/30/2005,06:31,1165.00,1165.25,1165.00,1165.00,1,103
11/30/2005,06:32,1165.00,1165.25,1165.00,1165.00,1,21
11/30/2005,06:33,1165.00,1165.00,1165.00,1165.00,0,43
11/30/2005,06:34,1165.00,1165.25,1165.00,1165.25,2,5
11/30/2005,06:35,1165.25,1165.25,1165.25,1165.25,1,0
11/30/2005,06:36,1165.25,1165.25,1165.00,1165.00,6,5
11/30/2005,06:37,1165.25,1165.25,1165.25,1165.25,1,0
11/30/2005,06:38,1165.25,1165.25,1165.00,1165.25,88,2
11/30/2005,06:39,1165.25,1165.25,1165.25,1165.25,71,0
11/30/2005,06:40,1165.25,1165.25,1165.25,1165.25,6,0
11/30/2005,06:41,1165.25,1165.25,1165.00,1165.00,4,50
11/30/2005,06:42,1165.25,1165.25,1165.25,1165.25,9,0
11/30/2005,06:43,1165.25,1165.25,1165.25,1165.25,26,0
11/30/2005,06:44,1165.25,1165.25,1165.25,1165.25,98,0
11/30/2005,06:45,1165.25,1165.50,1165.25,1165.50,2,0
11/30/2005,06:46,1165.25,1165.50,1165.25,1165.50,20,1
11/30/2005,06:47,1165.50,1165.50,1165.25,1165.25,10,207
11/30/2005,06:48,1165.25,1165.25,1165.25,1165.25,0,4
11/30/2005,06:49,1165.25,1165.25,1165.00,1165.25,1,26
11/30/2005,06:50,1165.00,1165.25,1165.00,1165.25,30,1
11/30/2005,06:51,1165.25,1165.25,1165.25,1165.25,103,0
11/30/2005,06:52,1165.25,1165.25,1165.25,1165.25,59,0
11/30/2005,06:53,1165.50,1165.50,1165.25,1165.25,1,18
11/30/2005,06:54,1165.25,1165.50,1165.00,1165.50,24,40
11/30/2005,06:55,1165.25,1165.50,1165.25,1165.50,4,16
11/30/2005,06:56,1165.50,1165.50,1165.25,1165.25,1,1
11/30/2005,06:57,1165.50,1165.50,1165.25,1165.25,1,1
11/30/2005,06:59,1165.25,1165.75,1165.25,1165.50,199,112
11/30/2005,07:00,1165.50,1165.50,1165.50,1165.50,0,75
11/30/2005,07:01,1165.50,1165.75,1165.50,1165.50,3,2
11/30/2005,07:02,1165.75,1165.75,1165.75,1165.75,104,0
11/30/2005,07:03,1165.75,1165.75,1165.75,1165.75,111,0
11/30/2005,07:04,1165.75,1166.25,1165.75,1166.25,259,4
11/30/2005,07:05,1166.25,1166.25,1166.00,1166.25,76,1
11/30/2005,07:06,1166.00,1166.25,1166.00,1166.25,3,50
11/30/2005,07:07,1166.25,1166.50,1166.25,1166.25,179,29
11/30/2005,07:08,1166.25,1166.50,1166.00,1166.25,42,51
11/30/2005,07:09,1166.25,1166.25,1166.25,1166.25,15,0
11/30/2005,07:11,1166.25,1166.25,1166.25,1166.25,6,0
11/30/2005,07:12,1166.25,1166.25,1166.25,1166.25,80,0
11/30/2005,07:13,1166.25,1166.25,1166.25,1166.25,28,0
11/30/2005,07:14,1166.25,1166.50,1166.25,1166.25,43,6
11/30/2005,07:15,1166.25,1166.25,1166.25,1166.25,0,2
11/30/2005,07:16,1166.25,1166.50,1166.00,1166.25,55,221
11/30/2005,07:17,1166.00,1166.25,1166.00,1166.00,23,112
11/30/2005,07:18,1165.75,1166.00,1165.75,1166.00,17,129
11/30/2005,07:19,1166.00,1166.00,1166.00,1166.00,145,0
11/30/2005,07:20,1166.00,1166.00,1165.75,1165.75,40,95
11/30/2005,07:21,1165.75,1166.00,1165.75,1166.00,31,104
11/30/2005,07:22,1165.75,1166.00,1165.50,1165.75,179,216
11/30/2005,07:23,1166.00,1166.00,1165.75,1165.75,1,260
11/30/2005,07:24,1165.75,1165.75,1165.75,1165.75,0,62
11/30/2005,07:25,1165.75,1165.75,1165.75,1165.75,0,10
11/30/2005,07:26,1166.00,1166.00,1165.75,1165.75,2,76
11/30/2005,07:27,1165.75,1166.00,1165.75,1165.75,8,71
11/30/2005,07:28,1166.00,1166.25,1165.75,1166.25,247,5
11/30/2005,07:29,1166.25,1166.25,1166.00,1166.25,83,61
11/30/2005,07:30,1166.25,1166.25,1166.00,1166.25,190,2
11/30/2005,07:31,1166.25,1167.00,1166.25,1166.75,826,611
11/30/2005,07:32,1166.75,1167.50,1166.75,1167.00,956,1062
11/30/2005,07:33,1167.00,1167.25,1166.75,1166.75,23,373
11/30/2005,07:34,1166.75,1166.75,1166.25,1166.25,27,720
11/30/2005,07:35,1166.25,1166.75,1166.25,1166.75,312,220
11/30/2005,07:36,1166.75,1167.00,1166.75,1166.75,271,1
11/30/2005,07:37,1166.75,1167.00,1166.75,1167.00,126,4
11/30/2005,07:38,1167.00,1167.25,1167.00,1167.25,285,36
11/30/2005,07:39,1167.00,1167.25,1167.00,1167.00,1,249
11/30/2005,07:40,1167.00,1167.00,1166.25,1166.50,217,503
11/30/2005,07:41,1166.50,1166.50,1166.50,1166.50,161,0
11/30/2005,07:42,1166.25,1166.50,1166.25,1166.50,25,16
11/30/2005,07:43,1166.25,1166.25,1166.00,1166.00,1,376
11/30/2005,07:44,1166.00,1166.00,1166.00,1166.00,0,9
11/30/2005,07:45,1166.25,1166.50,1166.25,1166.50,226,0
11/30/2005,07:46,1166.25,1166.50,1166.25,1166.50,1,1
11/30/2005,07:47,1166.25,1166.25,1166.00,1166.25,22,255
11/30/2005,07:48,1166.25,1166.50,1166.25,1166.25,53,4
11/30/2005,07:49,1166.50,1166.50,1166.25,1166.25,2,172
11/30/2005,07:50,1166.25,1166.50,1166.25,1166.25,1,120
11/30/2005,07:51,1166.25,1166.50,1166.25,1166.25,1,118
11/30/2005,07:52,1166.25,1166.25,1166.25,1166.25,0,20
11/30/2005,07:53,1166.25,1166.25,1166.25,1166.25,0,267
11/30/2005,07:55,1166.50,1166.50,1166.50,1166.50,200,0
11/30/2005,07:56,1166.50,1166.50,1166.50,1166.50,54,0
11/30/2005,07:57,1166.50,1166.50,1166.25,1166.50,53,4
11/30/2005,07:58,1166.50,1166.50,1166.25,1166.25,1,102
11/30/2005,07:59,1166.50,1166.75,1166.25,1166.50,300,100
11/30/2005,08:00,1166.50,1166.50,1166.50,1166.50,0,44
11/30/2005,08:01,1166.75,1166.75,1166.25,1166.50,53,6
11/30/2005,08:02,1166.50,1166.75,1166.50,1166.75,15,0
11/30/2005,08:03,1166.75,1166.75,1166.50,1166.75,12,156
11/30/2005,08:04,1166.75,1166.75,1166.50,1166.50,8,10
11/30/2005,08:05,1166.50,1166.75,1166.50,1166.75,2,5
11/30/2005,08:06,1166.50,1166.50,1166.50,1166.50,0,189
11/30/2005,08:07,1166.25,1166.50,1166.25,1166.50,167,48
11/30/2005,08:08,1166.50,1166.50,1166.50,1166.50,1,0
11/30/2005,08:09,1166.50,1166.50,1166.25,1166.50,97,10
11/30/2005,08:10,1166.25,1166.50,1166.25,1166.50,11,1
11/30/2005,08:11,1166.50,1166.50,1166.25,1166.25,3,1
11/30/2005,08:12,1166.50,1166.50,1166.50,1166.50,98,0
11/30/2005,08:13,1166.50,1166.50,1166.25,1166.25,106,1
11/30/2005,08:14,1166.50,1166.75,1166.25,1166.75,109,30
11/30/2005,08:15,1166.50,1166.75,1166.50,1166.50,50,64
11/30/2005,08:16,1166.50,1166.50,1166.50,1166.50,0,28
11/30/2005,08:17,1166.50,1166.50,1166.25,1166.50,286,48
11/30/2005,08:18,1166.50,1166.50,1166.50,1166.50,136,0
11/30/2005,08:19,1166.50,1166.75,1166.25,1166.50,28,33
11/30/2005,08:20,1166.50,1166.50,1166.50,1166.50,0,3
11/30/2005,08:21,1166.25,1166.75,1166.25,1166.75,157,102
11/30/2005,08:22,1166.50,1166.50,1166.50,1166.50,0,42
11/30/2005,08:23,1166.50,1166.50,1166.50,1166.50,0,10
11/30/2005,08:24,1166.50,1166.50,1166.25,1166.50,42,154
11/30/2005,08:25,1166.50,1166.50,1166.25,1166.50,130,2
11/30/2005,08:26,1166.50,1166.50,1166.50,1166.50,105,0
11/30/2005,08:27,1166.50,1166.50,1166.00,1166.25,28,765
11/30/2005,08:28,1166.25,1166.50,1166.00,1166.25,210,99
11/30/2005,08:29,1166.25,1166.50,1166.25,1166.50,794,74
11/30/2005,08:30,1166.50,1166.50,1166.00,1166.00,245,841
11/30/2005,08:31,1166.25,1167.00,1166.00,1166.75,3903,2164
11/30/2005,08:32,1167.00,1167.25,1166.75,1167.25,1383,1176
11/30/2005,08:33,1167.00,1167.50,1167.00,1167.25,597,570
11/30/2005,08:34,1167.00,1167.25,1166.25,1166.50,1197,2768
11/30/2005,08:35,1166.50,1168.00,1166.50,1167.75,2856,1676
11/30/2005,08:36,1167.50,1168.00,1167.25,1167.75,1912,1668
11/30/2005,08:37,1167.75,1168.75,1167.50,1168.50,3554,2268
11/30/2005,08:38,1168.50,1169.00,1168.50,1168.50,3281,2177
11/30/2005,08:39,1168.75,1168.75,1168.25,1168.50,1006,1446
11/30/2005,08:40,1168.50,1168.75,1168.25,1168.25,1099,1077
11/30/2005,08:41,1168.25,1168.50,1168.00,1168.00,126,2457
11/30/2005,08:42,1168.00,1168.25,1167.75,1168.00,1973,1143
11/30/2005,08:43,1168.00,1168.00,1167.50,1167.75,422,888
11/30/2005,08:44,1168.00,1169.00,1168.00,1168.75,3393,1109
11/30/2005,08:45,1168.75,1169.00,1168.25,1168.50,1250,1485
11/30/2005,08:46,1168.50,1169.25,1168.25,1168.50,2725,3125
11/30/2005,08:47,1168.75,1168.75,1168.00,1168.25,1394,1378
11/30/2005,08:48,1168.25,1168.50,1168.00,1168.00,27,985
11/30/2005,08:49,1168.00,1168.25,1167.50,1168.00,1336,1911
11/30/2005,08:50,1168.00,1168.75,1168.00,1168.25,1409,769
11/30/2005,08:51,1168.25,1168.75,1167.75,1168.00,627,2263
11/30/2005,08:52,1168.00,1168.25,1168.00,1168.25,584,826
11/30/2005,08:53,1168.25,1168.75,1168.25,1168.75,840,710
11/30/2005,08:54,1168.75,1169.25,1168.50,1168.50,2085,716
11/30/2005,08:55,1168.50,1169.00,1168.50,1168.75,736,790
11/30/2005,08:56,1168.50,1168.75,1168.25,1168.50,538,508
11/30/2005,08:57,1168.75,1169.25,1168.50,1168.50,1925,1513
11/30/2005,08:58,1168.75,1169.25,1168.00,1168.50,2340,2996
11/30/2005,08:59,1168.50,1168.50,1167.25,1168.00,2387,3053
11/30/2005,09:00,1168.00,1168.75,1168.00,1168.25,1843,1216
11/30/2005,09:01,1168.25,1168.50,1167.50,1168.00,2298,2518
11/30/2005,09:02,1168.00,1168.00,1166.50,1166.50,2856,5141
11/30/2005,09:03,1166.75,1167.25,1166.00,1166.25,3654,4664
11/30/2005,09:04,1166.25,1167.00,1166.25,1166.75,1690,1275
11/30/2005,09:05,1166.75,1167.00,1166.50,1167.00,830,1344
11/30/2005,09:06,1167.00,1167.00,1166.25,1166.75,1705,1514
11/30/2005,09:07,1167.00,1167.00,1165.50,1165.50,1193,4999
11/30/2005,09:08,1165.50,1165.75,1164.50,1165.25,2846,7532
11/30/2005,09:09,1165.25,1165.75,1164.75,1165.25,3042,2833
11/30/2005,09:10,1165.25,1165.50,1165.00,1165.50,444,1037
11/30/2005,09:11,1165.50,1165.50,1165.00,1165.25,1450,739
11/30/2005,09:12,1165.25,1166.00,1165.00,1165.75,2804,852
11/30/2005,09:13,1165.75,1166.50,1165.75,1166.25,3871,760
11/30/2005,09:14,1166.50,1166.75,1166.25,1166.25,1558,1724
11/30/2005,09:15,1166.25,1167.00,1166.25,1167.00,1921,742
11/30/2005,09:16,1166.75,1167.00,1166.25,1166.25,422,1346
11/30/2005,09:17,1166.25,1167.00,1166.25,1166.75,1022,606
11/30/2005,09:18,1167.00,1167.00,1166.50,1166.50,222,580
11/30/2005,09:19,1166.50,1167.00,1166.25,1166.75,885,692
11/30/2005,09:20,1166.50,1167.25,1166.50,1167.00,1372,209
11/30/2005,09:21,1167.25,1168.00,1167.00,1167.75,3652,2479
11/30/2005,09:22,1167.50,1168.25,1167.25,1168.00,3771,1657
11/30/2005,09:23,1168.00,1169.00,1167.75,1168.75,4738,3172
11/30/2005,09:24,1169.00,1169.25,1168.50,1169.25,3529,1082
11/30/2005,09:25,1169.25,1169.50,1168.75,1169.25,5223,4335
11/30/2005,09:26,1169.25,1170.00,1169.00,1169.25,6699,2161
11/30/2005,09:27,1169.25,1169.75,1169.25,1169.75,2678,353
11/30/2005,09:28,1169.75,1169.75,1168.75,1169.00,1724,4216
11/30/2005,09:29,1169.25,1169.50,1168.75,1168.75,2293,2354
11/30/2005,09:30,1169.00,1169.00,1168.25,1168.25,440,3590
11/30/2005,09:31,1168.25,1168.25,1167.25,1167.75,3339,4022
11/30/2005,09:32,1168.00,1168.75,1167.75,1168.75,2922,2128
11/30/2005,09:33,1168.50,1168.75,1167.75,1167.75,812,3152
11/30/2005,09:34,1167.75,1169.00,1167.75,1169.00,2868,579
11/30/2005,09:35,1169.00,1169.00,1168.00,1168.00,721,1407
11/30/2005,09:36,1168.25,1168.25,1167.75,1168.00,345,738
11/30/2005,09:37,1168.00,1168.50,1167.75,1168.00,230,698
11/30/2005,09:38,1168.00,1168.75,1168.00,1168.75,1290,389
11/30/2005,09:39,1168.75,1169.25,1168.75,1169.00,2937,1966
11/30/2005,09:40,1169.00,1169.00,1167.50,1168.00,1240,4044
11/30/2005,09:41,1168.00,1168.25,1167.75,1168.25,769,1232
11/30/2005,09:42,1168.00,1168.50,1167.75,1168.25,1211,844
11/30/2005,09:43,1168.25,1168.50,1167.75,1167.75,449,1058
11/30/2005,09:44,1168.00,1168.00,1167.25,1167.25,228,1212
11/30/2005,09:45,1167.25,1167.75,1167.25,1167.75,1042,223
11/30/2005,09:46,1167.75,1168.00,1167.50,1167.50,902,255
11/30/2005,09:47,1167.75,1168.50,1167.75,1168.25,1188,332
11/30/2005,09:48,1168.25,1168.25,1167.50,1167.50,299,795
11/30/2005,09:49,1167.75,1167.75,1166.50,1167.00,1149,3647
11/30/2005,09:50,1167.00,1167.25,1166.25,1166.50,739,2455
11/30/2005,09:51,1166.25,1167.00,1166.25,1166.50,1756,585
11/30/2005,09:52,1166.50,1167.00,1166.50,1166.75,461,1260
11/30/2005,09:53,1167.00,1167.25,1166.75,1167.25,734,69
11/30/2005,09:54,1167.00,1167.75,1166.75,1167.50,2122,585
11/30/2005,09:55,1167.75,1167.75,1167.00,1167.00,1014,1242
11/30/2005,09:56,1167.00,1167.50,1166.75,1167.25,1843,675
11/30/2005,09:57,1167.25,1167.50,1166.75,1167.00,132,567
11/30/2005,09:58,1166.75,1167.00,1166.50,1166.75,616,1295
11/30/2005,09:59,1166.75,1167.50,1166.75,1167.25,596,336
11/30/2005,10:00,1167.25,1167.75,1167.00,1167.75,1360,143
11/30/2005,10:01,1167.75,1168.00,1167.25,1167.50,1170,661
11/30/2005,10:02,1167.50,1167.75,1167.00,1167.25,144,1351
11/30/2005,10:03,1167.25,1167.75,1167.00,1167.50,579,379
11/30/2005,10:04,1167.50,1167.50,1167.00,1167.25,558,680
11/30/2005,10:05,1167.25,1167.50,1166.75,1166.75,202,910
11/30/2005,10:06,1166.75,1167.25,1166.50,1167.25,1688,497
11/30/2005,10:07,1167.25,1167.50,1167.00,1167.25,468,241
11/30/2005,10:08,1167.25,1167.50,1167.00,1167.25,77,61
11/30/2005,10:09,1167.25,1168.50,1167.25,1168.00,3317,716
11/30/2005,10:10,1168.00,1168.25,1167.75,1168.00,60,992
11/30/2005,10:11,1168.25,1168.75,1168.00,1168.25,1739,542
11/30/2005,10:12,1168.50,1168.75,1168.25,1168.50,799,1005
11/30/2005,10:13,1168.50,1168.75,1168.00,1168.00,427,1248
11/30/2005,10:14,1168.25,1168.25,1168.00,1168.00,768,651
11/30/2005,10:15,1168.25,1168.50,1167.75,1168.50,1172,194
11/30/2005,10:16,1168.50,1168.50,1168.25,1168.25,398,464
11/30/2005,10:17,1168.25,1168.25,1168.00,1168.00,508,510
11/30/2005,10:18,1168.00,1168.00,1167.75,1167.75,78,478
11/30/2005,10:19,1168.00,1168.00,1167.25,1167.25,58,1770
11/30/2005,10:20,1167.50,1168.00,1167.25,1167.50,1083,476
11/30/2005,10:21,1167.50,1167.75,1167.25,1167.75,114,173
11/30/2005,10:22,1167.50,1167.75,1166.75,1167.00,198,2044
11/30/2005,10:23,1166.75,1167.25,1166.75,1166.75,364,1321
11/30/2005,10:24,1167.00,1167.50,1166.75,1167.50,1067,303
11/30/2005,10:25,1167.50,1167.75,1167.50,1167.50,675,253
11/30/2005,10:26,1167.50,1167.75,1167.25,1167.25,750,405
11/30/2005,10:27,1167.50,1167.75,1167.25,1167.75,823,58
11/30/2005,10:28,1167.75,1168.50,1167.75,1168.25,1314,1010
11/30/2005,10:29,1168.00,1168.25,1167.50,1167.75,19,595
11/30/2005,10:30,1167.75,1168.00,1167.50,1168.00,280,30
11/30/2005,10:31,1168.00,1168.25,1167.50,1168.00,1102,980
11/30/2005,10:32,1168.00,1168.00,1167.75,1168.00,418,30
11/30/2005,10:33,1168.00,1168.00,1167.25,1167.50,206,954
11/30/2005,10:34,1167.25,1167.50,1167.00,1167.25,95,891
11/30/2005,10:35,1167.50,1167.50,1166.25,1166.50,438,2215
11/30/2005,10:36,1166.75,1166.75,1165.50,1165.75,1129,5762
11/30/2005,10:37,1165.50,1165.75,1165.25,1165.50,1743,1156
11/30/2005,10:38,1165.50,1165.75,1165.25,1165.75,1363,311
11/30/2005,10:39,1165.75,1165.75,1165.25,1165.75,932,569
11/30/2005,10:40,1165.75,1166.25,1165.50,1166.00,1093,164
11/30/2005,10:41,1166.25,1166.50,1165.75,1165.75,1403,1003
11/30/2005,10:42,1166.00,1166.00,1165.25,1165.25,229,992
11/30/2005,10:43,1165.25,1165.50,1164.75,1165.25,943,4189
11/30/2005,10:44,1165.00,1165.50,1165.00,1165.50,1133,312
11/30/2005,10:45,1165.50,1165.50,1164.75,1164.75,239,1624
11/30/2005,10:46,1164.75,1165.25,1164.50,1164.75,703,2777
11/30/2005,10:47,1164.75,1165.00,1164.00,1164.25,3176,3728
11/30/2005,10:48,1164.25,1164.25,1163.75,1164.00,1713,3672
11/30/2005,10:49,1164.00,1164.25,1163.75,1164.25,903,2289
11/30/2005,10:50,1164.25,1164.50,1164.00,1164.50,850,462
11/30/2005,10:51,1164.25,1164.50,1164.00,1164.25,675,1713
11/30/2005,10:52,1164.25,1164.25,1163.50,1163.75,968,1772
11/30/2005,10:53,1163.75,1164.75,1163.75,1164.50,1937,342
11/30/2005,10:54,1164.50,1165.00,1164.25,1164.25,1529,1217
11/30/2005,10:55,1164.50,1164.50,1164.00,1164.25,79,1206
11/30/2005,10:56,1164.50,1164.50,1163.75,1164.25,801,884
11/30/2005,10:57,1164.25,1164.75,1164.00,1164.75,1328,89
11/30/2005,10:58,1164.75,1164.75,1164.25,1164.75,1095,500
11/30/2005,10:59,1164.75,1164.75,1164.00,1164.50,272,1216
11/30/2005,11:00,1164.50,1165.00,1164.25,1164.75,1996,92
11/30/2005,11:01,1164.75,1165.00,1164.50,1164.50,79,787
11/30/2005,11:02,1164.75,1164.75,1164.25,1164.50,558,238
11/30/2005,11:03,1164.75,1164.75,1164.50,1164.50,58,340
11/30/2005,11:04,1164.50,1164.75,1164.00,1164.00,159,1633
11/30/2005,11:05,1164.00,1164.50,1163.75,1164.50,397,367
11/30/2005,11:06,1164.25,1164.75,1164.25,1164.50,463,229
11/30/2005,11:07,1164.50,1164.75,1164.25,1164.50,430,508
11/30/2005,11:08,1164.25,1164.50,1164.25,1164.50,234,36
11/30/2005,11:09,1164.75,1164.75,1164.25,1164.50,334,361
11/30/2005,11:10,1164.25,1164.75,1164.25,1164.50,226,325
11/30/2005,11:11,1164.50,1164.75,1164.25,1164.50,32,241
11/30/2005,11:12,1164.50,1165.00,1164.25,1165.00,1270,258
11/30/2005,11:13,1165.00,1165.25,1164.75,1165.25,1823,381
11/30/2005,11:14,1165.25,1165.50,1165.00,1165.00,620,577
11/30/2005,11:15,1165.00,1165.50,1165.00,1165.00,542,408
11/30/2005,11:16,1165.00,1165.25,1164.75,1164.75,47,416
11/30/2005,11:17,1164.75,1165.00,1164.50,1164.50,972,1639
11/30/2005,11:18,1164.50,1164.75,1163.00,1163.25,1821,7100
11/30/2005,11:19,1163.00,1164.00,1163.00,1163.75,2461,1343
11/30/2005,11:20,1163.75,1164.00,1163.25,1163.50,177,1640
11/30/2005,11:21,1163.50,1164.00,1163.25,1164.00,861,746
11/30/2005,11:22,1164.00,1164.25,1163.75,1164.25,888,55
11/30/2005,11:23,1164.25,1164.25,1164.00,1164.25,336,91
11/30/2005,11:24,1164.25,1164.25,1164.00,1164.25,405,19
11/30/2005,11:25,1164.00,1164.75,1164.00,1164.50,1632,308
11/30/2005,11:26,1164.50,1164.75,1164.25,1164.75,379,360
11/30/2005,11:27,1164.50,1164.75,1164.25,1164.50,30,512
11/30/2005,11:28,1164.50,1164.75,1164.25,1164.25,375,247
11/30/2005,11:29,1164.50,1164.75,1164.00,1164.25,495,699
11/30/2005,11:30,1164.25,1164.50,1163.75,1164.00,182,1291
11/30/2005,11:31,1164.00,1164.00,1163.75,1163.75,260,207
11/30/2005,11:32,1164.00,1164.00,1163.75,1163.75,57,35
11/30/2005,11:33,1164.00,1164.00,1163.75,1164.00,817,49
11/30/2005,11:34,1163.75,1164.75,1163.75,1164.50,966,487
11/30/2005,11:35,1164.50,1164.75,1164.25,1164.50,232,148
11/30/2005,11:36,1164.50,1164.50,1164.00,1164.25,20,589
11/30/2005,11:37,1164.00,1164.00,1163.50,1163.75,966,1151
11/30/2005,11:38,1163.75,1164.00,1163.50,1163.75,366,270
11/30/2005,11:39,1164.00,1164.00,1163.75,1163.75,51,148
11/30/2005,11:40,1163.75,1164.25,1163.75,1164.25,559,18
11/30/2005,11:41,1164.25,1164.50,1164.00,1164.00,175,89
11/30/2005,11:42,1164.25,1164.25,1163.75,1164.00,195,413
11/30/2005,11:43,1164.00,1164.25,1163.75,1164.00,128,38
11/30/2005,11:44,1163.75,1163.75,1163.25,1163.75,1275,1783
11/30/2005,11:45,1163.75,1164.00,1163.50,1163.75,509,219
11/30/2005,11:46,1163.50,1164.00,1163.50,1164.00,644,37
11/30/2005,11:47,1164.00,1164.25,1163.75,1164.00,117,199
11/30/2005,11:48,1164.00,1164.00,1163.75,1163.75,45,9
11/30/2005,11:49,1163.75,1165.00,1163.75,1164.75,3317,449
11/30/2005,11:50,1165.00,1165.25,1164.50,1165.00,1538,991
11/30/2005,11:51,1165.00,1165.00,1164.50,1164.50,156,330
11/30/2005,11:52,1164.50,1164.75,1164.50,1164.75,96,131
11/30/2005,11:53,1164.75,1164.75,1164.50,1164.50,87,51
11/30/2005,11:54,1164.50,1164.75,1164.50,1164.50,163,41
11/30/2005,11:55,1164.50,1165.00,1164.50,1165.00,930,18
11/30/2005,11:56,1164.75,1165.50,1164.75,1165.50,1354,643
11/30/2005,11:57,1165.25,1165.75,1165.25,1165.50,1371,349
11/30/2005,11:58,1165.50,1165.75,1165.00,1165.25,523,405
11/30/2005,11:59,1165.25,1165.25,1165.00,1165.25,156,48
11/30/2005,12:00,1165.25,1165.25,1165.00,1165.25,75,19
11/30/2005,12:01,1165.00,1165.25,1164.50,1164.75,642,1143
11/30/2005,12:02,1164.50,1164.75,1164.50,1164.75,182,77
11/30/2005,12:03,1164.75,1165.00,1164.50,1164.75,522,327
11/30/2005,12:04,1165.00,1165.50,1164.75,1165.25,525,108
11/30/2005,12:05,1165.25,1165.75,1165.00,1165.50,490,244
11/30/2005,12:06,1165.50,1166.00,1165.00,1166.00,2551,391
11/30/2005,12:07,1165.75,1166.00,1165.50,1165.50,81,707
11/30/2005,12:08,1165.75,1166.00,1165.50,1165.75,193,248
11/30/2005,12:09,1165.50,1165.75,1165.25,1165.50,439,254
11/30/2005,12:10,1165.75,1165.75,1165.25,1165.25,17,256
11/30/2005,12:11,1165.25,1166.00,1165.25,1165.75,437,119
11/30/2005,12:12,1165.50,1166.50,1165.50,1166.25,1838,314
11/30/2005,12:13,1166.00,1166.25,1165.75,1166.00,639,874
11/30/2005,12:14,1165.75,1166.00,1165.75,1166.00,31,254
11/30/2005,12:15,1165.75,1166.00,1165.75,1165.75,62,40
11/30/2005,12:16,1166.00,1166.00,1165.00,1165.25,330,2662
11/30/2005,12:17,1165.25,1165.25,1164.50,1164.75,422,904
11/30/2005,12:18,1164.75,1165.00,1164.75,1164.75,327,271
11/30/2005,12:19,1164.50,1164.75,1164.25,1164.75,334,1118
11/30/2005,12:20,1164.75,1165.00,1164.75,1165.00,218,8
11/30/2005,12:21,1165.00,1165.00,1164.50,1164.75,307,690
11/30/2005,12:22,1164.75,1165.00,1164.75,1165.00,172,115
11/30/2005,12:23,1165.00,1165.25,1164.75,1165.00,577,341
11/30/2005,12:24,1164.75,1165.00,1164.50,1164.75,53,216
11/30/2005,12:25,1164.75,1165.00,1164.50,1164.50,221,164
11/30/2005,12:26,1164.75,1164.75,1164.00,1164.25,153,646
11/30/2005,12:27,1164.00,1164.25,1163.50,1164.00,302,1611
11/30/2005,12:28,1164.00,1164.50,1164.00,1164.25,853,174
11/30/2005,12:29,1164.50,1164.50,1164.00,1164.00,131,821
11/30/2005,12:30,1164.00,1164.25,1163.75,1164.25,243,501
11/30/2005,12:31,1164.25,1164.25,1163.25,1163.75,289,1558
11/30/2005,12:32,1163.75,1163.75,1163.25,1163.50,327,505
11/30/2005,12:33,1163.75,1164.00,1163.50,1164.00,242,120
11/30/2005,12:34,1163.75,1164.00,1163.75,1164.00,340,23
11/30/2005,12:35,1164.25,1164.25,1163.50,1163.75,301,862
11/30/2005,12:36,1163.75,1164.00,1163.50,1163.75,216,149
11/30/2005,12:37,1163.50,1163.75,1162.75,1163.50,2674,4738
11/30/2005,12:38,1163.50,1164.50,1163.50,1164.25,1772,334
11/30/2005,12:39,1164.25,1164.50,1164.00,1164.50,642,563
11/30/2005,12:40,1164.50,1164.75,1164.25,1164.50,911,723
11/30/2005,12:41,1164.25,1164.75,1164.25,1164.50,576,523
11/30/2005,12:42,1164.25,1164.75,1164.25,1164.75,528,307
11/30/2005,12:43,1164.50,1164.75,1164.25,1164.50,17,233
11/30/2005,12:44,1164.50,1164.50,1163.50,1163.75,191,1049
11/30/2005,12:45,1164.00,1164.00,1163.75,1164.00,30,138
11/30/2005,12:46,1163.75,1164.00,1163.50,1163.75,82,622
11/30/2005,12:47,1163.75,1164.25,1163.75,1163.75,274,129
11/30/2005,12:48,1164.00,1164.00,1163.75,1163.75,17,49
11/30/2005,12:49,1164.00,1164.00,1163.75,1163.75,26,225
11/30/2005,12:50,1163.75,1164.00,1163.50,1163.75,1011,360
11/30/2005,12:51,1163.50,1163.75,1162.75,1163.00,1459,2254
11/30/2005,12:52,1163.00,1163.00,1162.50,1162.50,1731,3541
11/30/2005,12:53,1162.50,1163.25,1162.50,1163.00,1009,760
11/30/2005,12:54,1163.25,1163.50,1163.00,1163.25,1352,76
11/30/2005,12:55,1163.50,1163.50,1162.75,1162.75,85,833
11/30/2005,12:56,1162.75,1163.00,1162.25,1162.50,1002,1334
11/30/2005,12:57,1162.50,1162.50,1161.25,1161.50,2750,7334
11/30/2005,12:58,1161.25,1161.50,1161.00,1161.50,1856,2994
11/30/2005,12:59,1161.25,1161.75,1161.00,1161.75,1599,1128
11/30/2005,13:00,1161.75,1162.00,1161.25,1161.75,709,823
11/30/2005,13:01,1161.50,1162.00,1161.25,1161.25,766,1795
11/30/2005,13:02,1161.25,1162.25,1161.25,1162.25,2864,1568
11/30/2005,13:03,1162.25,1163.25,1162.00,1163.00,4090,1273
11/30/2005,13:04,1163.00,1164.00,1163.00,1164.00,3038,830
11/30/2005,13:05,1164.00,1164.75,1163.75,1164.00,4088,2919
11/30/2005,13:06,1164.00,1164.00,1163.00,1163.25,184,2329
11/30/2005,13:07,1163.25,1163.25,1162.75,1163.00,868,658
11/30/2005,13:08,1163.25,1164.25,1163.00,1164.00,2761,967
11/30/2005,13:09,1164.25,1164.75,1163.75,1164.00,2884,2869
11/30/2005,13:10,1164.00,1164.00,1163.50,1164.00,1006,1130
11/30/2005,13:11,1164.00,1164.75,1163.75,1164.75,1904,97
11/30/2005,13:12,1164.75,1165.00,1164.25,1164.25,2109,1748
11/30/2005,13:13,1164.25,1164.75,1163.75,1164.00,961,1072
11/30/2005,13:14,1163.75,1164.25,1163.50,1164.00,800,400
11/30/2005,13:15,1164.00,1164.25,1163.50,1163.75,691,661
11/30/2005,13:16,1164.00,1164.25,1163.50,1163.75,1175,1106
11/30/2005,13:17,1164.00,1164.25,1163.00,1163.00,603,1904
11/30/2005,13:18,1163.00,1164.00,1163.00,1163.50,1031,913
11/30/2005,13:19,1163.50,1163.75,1163.25,1163.50,216,479
11/30/2005,13:20,1163.50,1163.50,1163.25,1163.50,219,8
11/30/2005,13:21,1163.25,1163.50,1163.00,1163.25,416,335
11/30/2005,13:22,1163.50,1163.75,1162.75,1163.00,1086,2212
11/30/2005,13:23,1163.00,1164.00,1162.75,1163.75,2256,924
11/30/2005,13:24,1163.50,1164.00,1163.50,1164.00,664,241
11/30/2005,13:25,1163.75,1164.25,1163.50,1164.00,787,280
11/30/2005,13:26,1164.00,1164.50,1163.75,1164.00,1205,699
11/30/2005,13:27,1164.00,1164.25,1163.75,1163.75,94,562
11/30/2005,13:28,1163.75,1164.00,1163.50,1163.50,426,765
11/30/2005,13:29,1163.75,1163.75,1163.00,1163.50,517,962
11/30/2005,13:30,1163.25,1163.50,1162.75,1163.00,469,1005
11/30/2005,13:31,1163.00,1163.25,1162.75,1163.00,289,978
11/30/2005,13:32,1162.75,1163.25,1162.75,1163.00,334,882
11/30/2005,13:33,1163.00,1163.25,1161.75,1162.00,1965,4279
11/30/2005,13:34,1162.00,1162.25,1161.50,1161.50,996,3012
11/30/2005,13:35,1161.50,1162.00,1161.25,1161.75,1773,252
11/30/2005,13:36,1161.75,1162.25,1161.75,1162.25,1038,37
11/30/2005,13:37,1162.25,1162.75,1162.00,1162.75,1502,395
11/30/2005,13:38,1162.75,1163.50,1162.75,1163.50,3170,1325
11/30/2005,13:39,1163.25,1163.25,1162.75,1163.00,450,1012
11/30/2005,13:40,1163.00,1163.00,1162.25,1162.75,412,940
11/30/2005,13:41,1162.75,1162.75,1162.25,1162.50,482,1158
11/30/2005,13:42,1162.25,1162.50,1161.75,1162.50,1156,693
11/30/2005,13:43,1162.50,1162.50,1162.25,1162.50,38,347
11/30/2005,13:44,1162.50,1162.50,1162.00,1162.25,314,576
11/30/2005,13:45,1162.25,1162.25,1161.00,1161.25,975,4302
11/30/2005,13:46,1161.00,1161.75,1160.75,1161.75,2751,2457
11/30/2005,13:47,1161.75,1162.00,1161.50,1161.75,1779,156
11/30/2005,13:48,1161.75,1162.50,1161.50,1162.25,3353,74
11/30/2005,13:49,1162.25,1162.50,1162.00,1162.25,488,1983
11/30/2005,13:50,1162.00,1162.25,1161.75,1162.00,255,708
11/30/2005,13:51,1162.00,1162.25,1161.75,1162.00,63,390
11/30/2005,13:52,1162.00,1162.50,1162.00,1162.25,1745,597
11/30/2005,13:53,1162.00,1162.25,1161.75,1161.75,135,416
11/30/2005,13:54,1161.75,1161.75,1161.00,1161.50,1133,2139
11/30/2005,13:55,1161.50,1161.75,1161.00,1161.50,523,1542
11/30/2005,13:56,1161.50,1162.00,1161.25,1162.00,1263,293
11/30/2005,13:57,1162.00,1162.00,1161.50,1161.50,57,376
11/30/2005,13:58,1161.50,1162.25,1161.50,1162.25,796,60
11/30/2005,13:59,1162.25,1163.00,1162.00,1162.75,2585,933
11/30/2005,14:00,1162.75,1163.00,1162.25,1162.75,1485,1334
11/30/2005,14:01,1162.50,1163.25,1162.25,1162.75,2943,1570
11/30/2005,14:02,1162.75,1163.00,1162.50,1162.75,317,1493
11/30/2005,14:03,1162.75,1163.00,1162.50,1162.50,614,574
11/30/2005,14:04,1162.75,1162.75,1162.50,1162.75,86,86
11/30/2005,14:05,1162.50,1162.50,1161.75,1162.25,281,2369
11/30/2005,14:06,1162.00,1162.25,1162.00,1162.00,28,96
11/30/2005,14:07,1162.00,1162.25,1161.25,1161.75,849,1580
11/30/2005,14:08,1162.00,1162.00,1161.75,1162.00,990,145
11/30/2005,14:09,1161.75,1162.00,1161.25,1161.75,265,970
11/30/2005,14:10,1161.50,1161.75,1161.25,1161.50,843,2132
11/30/2005,14:11,1161.75,1162.00,1161.50,1161.50,464,369
11/30/2005,14:12,1161.75,1162.75,1161.75,1162.00,3747,1532
11/30/2005,14:13,1162.00,1162.25,1161.25,1161.50,476,1407
11/30/2005,14:14,1161.50,1162.50,1161.25,1162.25,2396,118
11/30/2005,14:15,1162.25,1162.25,1160.75,1161.00,62,3480
11/30/2005,14:16,1160.75,1161.25,1160.50,1161.00,2881,2947
11/30/2005,14:17,1161.00,1161.50,1161.00,1161.50,501,382
11/30/2005,14:18,1161.50,1161.75,1161.25,1161.75,1477,121
11/30/2005,14:19,1161.75,1161.75,1161.25,1161.25,227,280
11/30/2005,14:20,1161.50,1161.75,1161.25,1161.75,1442,24
11/30/2005,14:21,1161.75,1162.00,1161.25,1161.50,1221,1705
11/30/2005,14:22,1161.25,1161.50,1160.75,1161.00,250,1656
11/30/2005,14:23,1160.75,1161.50,1160.50,1161.25,2626,1290
11/30/2005,14:24,1161.50,1161.50,1161.00,1161.25,345,301
11/30/2005,14:25,1161.25,1161.50,1160.75,1161.00,16,904
11/30/2005,14:26,1161.00,1161.50,1160.75,1161.50,756,159
11/30/2005,14:27,1161.50,1161.50,1160.50,1160.75,804,2055
11/30/2005,14:28,1161.00,1161.25,1160.75,1160.75,427,384
11/30/2005,14:29,1160.75,1161.00,1160.50,1161.00,968,1140
11/30/2005,14:30,1161.00,1161.75,1160.75,1161.50,1510,815
11/30/2005,14:31,1161.50,1161.50,1161.00,1161.00,456,1269
11/30/2005,14:32,1161.25,1161.50,1161.25,1161.50,1775,115
11/30/2005,14:33,1161.50,1161.75,1161.25,1161.50,684,353
11/30/2005,14:34,1161.50,1161.50,1160.75,1161.00,982,1833
11/30/2005,14:35,1161.00,1161.00,1160.25,1160.25,656,3835
11/30/2005,14:36,1160.50,1161.00,1160.25,1160.50,4239,2145
11/30/2005,14:37,1160.75,1161.00,1160.50,1160.50,454,1771
11/30/2005,14:38,1160.50,1160.50,1160.00,1160.25,2297,3164
11/30/2005,14:39,1160.50,1160.75,1160.25,1160.75,3210,1501
11/30/2005,14:40,1160.75,1160.75,1160.00,1160.25,1918,2409
11/30/2005,14:41,1160.00,1160.25,1159.75,1160.00,3189,3670
11/30/2005,14:42,1160.00,1160.25,1159.25,1159.75,2184,3752
11/30/2005,14:43,1159.75,1160.00,1159.50,1160.00,2461,724
11/30/2005,14:44,1159.75,1160.00,1159.50,1159.50,209,817
11/30/2005,14:45,1159.75,1159.75,1159.25,1159.50,828,2438
11/30/2005,14:46,1159.75,1160.00,1159.25,1159.75,955,1202
11/30/2005,14:47,1159.75,1160.00,1159.25,1159.75,1539,1165
11/30/2005,14:48,1159.50,1159.75,1159.50,1159.50,746,763
11/30/2005,14:49,1159.50,1159.75,1159.00,1159.00,1174,2730
11/30/2005,14:50,1159.00,1159.25,1158.75,1159.00,2432,2287
11/30/2005,14:51,1159.00,1159.25,1158.50,1159.00,2652,3403
11/30/2005,14:52,1159.00,1159.00,1158.50,1159.00,842,1618
11/30/2005,14:53,1158.75,1158.75,1158.00,1158.25,1197,6331
11/30/2005,14:54,1158.25,1158.50,1158.00,1158.50,1727,887
11/30/2005,14:55,1158.50,1158.75,1158.25,1158.50,1624,567
11/30/2005,14:56,1158.50,1159.25,1158.50,1159.00,4909,2091
11/30/2005,14:57,1159.25,1159.25,1158.75,1159.00,623,3549
11/30/2005,14:58,1158.75,1159.25,1158.00,1158.00,2948,5612
11/30/2005,14:59,1158.00,1158.50,1157.50,1157.75,2008,6800
11/30/2005,15:00,1158.00,1158.50,1157.75,1158.00,6920,6527
11/30/2005,15:01,1158.00,1158.25,1157.50,1157.75,5566,9105
11/30/2005,15:02,1157.75,1158.75,1157.50,1158.75,4772,1124
11/30/2005,15:03,1158.75,1158.75,1158.00,1158.50,1242,1975
11/30/2005,15:04,1158.25,1158.50,1157.75,1158.25,1083,2526
11/30/2005,15:05,1158.25,1158.50,1158.00,1158.50,1125,397
11/30/2005,15:06,1158.50,1158.75,1158.25,1158.50,1778,1365
11/30/2005,15:07,1158.75,1158.75,1158.25,1158.50,3059,1055
11/30/2005,15:08,1158.50,1159.00,1158.25,1158.75,2031,182
11/30/2005,15:09,1158.75,1159.00,1158.75,1159.00,1945,341
11/30/2005,15:10,1159.00,1159.25,1158.50,1158.75,1246,1441
11/30/2005,15:11,1158.75,1158.75,1158.50,1158.50,984,102
11/30/2005,15:12,1158.75,1158.75,1158.25,1158.50,1189,945
11/30/2005,15:13,1158.75,1158.75,1158.50,1158.50,1155,370
11/30/2005,15:14,1158.75,1159.00,1158.50,1158.75,834,2187
11/30/2005,15:15,1158.50,1159.50,1158.50,1159.25,7024,1536
11/30/2005,15:31,1159.50,1159.50,1159.25,1159.50,59,46
11/30/2005,15:32,1159.25,1159.50,1159.00,1159.50,19,218
11/30/2005,15:33,1159.50,1159.50,1159.25,1159.50,4,3
11/30/2005,15:34,1159.50,1159.50,1159.50,1159.50,36,0
11/30/2005,15:35,1159.50,1159.50,1159.25,1159.25,9,33
11/30/2005,15:36,1159.25,1159.25,1159.25,1159.25,0,22
11/30/2005,15:37,1159.50,1159.50,1159.50,1159.50,1,0
11/30/2005,15:38,1159.50,1159.50,1159.25,1159.25,100,281
11/30/2005,15:39,1159.25,1159.25,1159.00,1159.25,4,69
11/30/2005,15:40,1159.25,1159.25,1158.75,1159.00,14,289
11/30/2005,15:41,1159.00,1159.00,1159.00,1159.00,100,0
11/30/2005,15:42,1159.00,1159.25,1159.00,1159.00,6,4
11/30/2005,15:43,1159.00,1159.25,1159.00,1159.25,89,6
11/30/2005,15:44,1159.00,1159.25,1159.00,1159.25,1,4
11/30/2005,15:45,1159.25,1159.25,1159.25,1159.25,69,0
11/30/2005,15:46,1159.25,1159.50,1159.25,1159.50,15,0
11/30/2005,15:47,1159.50,1159.50,1159.50,1159.50,1,0
11/30/2005,15:48,1159.50,1159.50,1159.50,1159.50,1,0
11/30/2005,15:49,1159.50,1159.50,1159.25,1159.25,1,44
11/30/2005,15:50,1159.25,1159.25,1159.00,1159.00,1,8
11/30/2005,15:51,1159.00,1159.00,1159.00,1159.00,0,12
11/30/2005,15:52,1159.00,1159.00,1158.75,1158.75,0,103
11/30/2005,15:53,1158.75,1158.75,1158.75,1158.75,0,2
11/30/2005,15:54,1158.75,1159.00,1158.75,1159.00,1,1
11/30/2005,15:55,1158.75,1159.00,1158.75,1158.75,50,5
11/30/2005,15:57,1159.00,1159.00,1159.00,1159.00,51,0
11/30/2005,15:58,1159.00,1159.00,1158.75,1159.00,112,17
11/30/2005,15:59,1158.75,1158.75,1158.75,1158.75,0,2
11/30/2005,16:00,1159.00,1159.00,1159.00,1159.00,1,0
11/30/2005,17:01,1160.00,1160.00,1159.75,1160.00,32,78
11/30/2005,17:02,1160.00,1160.00,1160.00,1160.00,3,0
11/30/2005,17:03,1160.00,1160.00,1160.00,1160.00,4,0
11/30/2005,17:04,1160.00,1160.00,1159.75,1159.75,9,1
11/30/2005,17:05,1159.75,1159.75,1159.75,1159.75,0,2
11/30/2005,17:06,1160.00,1160.00,1160.00,1160.00,2,0
11/30/2005,17:07,1160.00,1160.00,1159.75,1160.00,7,1
11/30/2005,17:08,1159.75,1159.75,1159.75,1159.75,0,8
11/30/2005,17:10,1159.75,1159.75,1159.75,1159.75,0,9
11/30/2005,17:11,1160.00,1160.00,1160.00,1160.00,2,0
11/30/2005,17:12,1160.00,1160.00,1159.75,1159.75,4,5
11/30/2005,17:13,1160.00,1160.00,1160.00,1160.00,69,0
11/30/2005,17:14,1160.25,1160.25,1160.25,1160.25,2,0
11/30/2005,17:15,1160.25,1160.25,1160.00,1160.00,2,1
11/30/2005,17:16,1160.25,1160.25,1160.25,1160.25,2,0
11/30/2005,17:18,1160.00,1160.25,1160.00,1160.25,17,1
11/30/2005,17:19,1160.25,1160.25,1160.25,1160.25,1,0
11/30/2005,17:20,1160.25,1160.25,1160.25,1160.25,10,0
11/30/2005,17:21,1160.25,1160.25,1160.25,1160.25,30,0
11/30/2005,17:22,1160.25,1160.25,1160.25,1160.25,3,0
11/30/2005,17:24,1160.00,1160.25,1160.00,1160.25,85,1
11/30/2005,17:25,1160.50,1160.50,1160.50,1160.50,1,0
11/30/2005,17:26,1160.50,1160.50,1160.50,1160.50,1,0
11/30/2005,17:27,1160.50,1160.50,1160.25,1160.25,3,1
11/30/2005,17:28,1160.25,1160.50,1160.25,1160.50,30,7
11/30/2005,17:29,1160.50,1160.50,1160.50,1160.50,31,0
11/30/2005,17:30,1160.25,1160.25,1160.25,1160.25,0,39
11/30/2005,17:31,1160.00,1160.25,1160.00,1160.00,1,3
11/30/2005,17:34,1160.25,1160.25,1160.00,1160.25,49,1
11/30/2005,17:35,1160.25,1160.25,1160.25,1160.25,14,0
11/30/2005,17:36,1160.25,1160.25,1160.25,1160.25,15,0
11/30/2005,17:37,1160.25,1160.25,1160.25,1160.25,30,0
11/30/2005,17:38,1160.25,1160.25,1160.25,1160.25,59,0
11/30/2005,17:39,1160.25,1160.25,1160.25,1160.25,23,0
11/30/2005,17:40,1160.25,1160.25,1160.25,1160.25,54,0
11/30/2005,17:41,1160.25,1160.25,1160.25,1160.25,133,0
11/30/2005,17:42,1160.25,1160.25,1160.25,1160.25,8,0
11/30/2005,17:43,1160.25,1160.25,1160.25,1160.25,2,0
11/30/2005,17:44,1160.25,1160.25,1160.25,1160.25,4,0
11/30/2005,17:45,1160.25,1160.25,1160.25,1160.25,19,0
11/30/2005,17:46,1160.25,1160.25,1160.25,1160.25,14,0
11/30/2005,17:47,1160.50,1160.50,1160.50,1160.50,23,0
11/30/2005,17:48,1160.25,1160.25,1160.25,1160.25,0,5
11/30/2005,17:50,1160.25,1160.75,1160.25,1160.50,258,9
11/30/2005,17:51,1160.50,1160.50,1160.50,1160.50,0,53
11/30/2005,17:52,1160.75,1160.75,1160.50,1160.50,48,4
11/30/2005,17:54,1160.75,1160.75,1160.50,1160.50,5,20
11/30/2005,17:55,1160.50,1160.50,1160.50,1160.50,0,1
11/30/2005,17:56,1160.50,1160.50,1160.50,1160.50,0,4
11/30/2005,17:57,1160.75,1160.75,1160.75,1160.75,254,0
11/30/2005,17:58,1160.75,1160.75,1160.75,1160.75,108,0
11/30/2005,17:59,1160.75,1160.75,1160.75,1160.75,67,0
11/30/2005,18:00,1161.00,1161.00,1160.75,1160.75,5,21
11/30/2005,18:01,1160.75,1160.75,1160.75,1160.75,0,3
11/30/2005,18:02,1160.75,1160.75,1160.50,1160.50,0,3
11/30/2005,18:03,1160.75,1161.25,1160.75,1161.00,327,1
11/30/2005,18:04,1161.00,1161.75,1161.00,1161.50,904,47
11/30/2005,18:05,1161.50,1161.50,1161.25,1161.25,4,67
11/30/2005,18:06,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,18:07,1161.25,1161.25,1161.25,1161.25,2,0
11/30/2005,18:08,1161.00,1161.25,1161.00,1161.25,20,30
11/30/2005,18:09,1161.25,1161.25,1161.00,1161.25,32,26
11/30/2005,18:10,1161.25,1161.25,1161.25,1161.25,18,0
11/30/2005,18:11,1161.25,1161.25,1161.25,1161.25,7,0
11/30/2005,18:12,1161.25,1161.25,1161.25,1161.25,90,0
11/30/2005,18:13,1161.25,1161.25,1161.25,1161.25,6,0
11/30/2005,18:14,1161.50,1161.50,1161.50,1161.50,53,0
11/30/2005,18:16,1161.25,1161.25,1161.25,1161.25,0,72
11/30/2005,18:17,1161.25,1161.50,1161.25,1161.25,6,33
11/30/2005,18:18,1161.25,1161.25,1161.25,1161.25,0,5
11/30/2005,18:19,1161.50,1161.50,1161.50,1161.50,13,0
11/30/2005,18:21,1161.25,1161.25,1161.25,1161.25,0,21
11/30/2005,18:22,1161.25,1161.25,1161.25,1161.25,0,5
11/30/2005,18:24,1161.25,1161.25,1161.25,1161.25,0,1
11/30/2005,18:26,1161.25,1161.25,1161.25,1161.25,0,4
11/30/2005,18:27,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,18:29,1161.00,1161.00,1160.75,1160.75,0,66
11/30/2005,18:30,1160.75,1160.75,1160.75,1160.75,0,1
11/30/2005,18:31,1161.00,1161.00,1161.00,1161.00,1,0
11/30/2005,18:32,1160.75,1161.00,1160.75,1160.75,1,11
11/30/2005,18:35,1160.75,1160.75,1160.75,1160.75,0,5
11/30/2005,18:36,1161.00,1161.00,1160.75,1160.75,3,1
11/30/2005,18:37,1160.75,1160.75,1160.75,1160.75,0,1
11/30/2005,18:38,1161.00,1161.00,1161.00,1161.00,211,0
11/30/2005,18:39,1160.75,1160.75,1160.75,1160.75,0,1
11/30/2005,18:40,1161.00,1161.25,1161.00,1161.25,8,0
11/30/2005,18:41,1161.00,1161.00,1161.00,1161.00,0,21
11/30/2005,18:43,1161.00,1161.25,1161.00,1161.00,3,7
11/30/2005,18:44,1161.00,1161.00,1161.00,1161.00,0,6
11/30/2005,18:45,1161.25,1161.25,1161.00,1161.00,1,28
11/30/2005,18:46,1161.00,1161.00,1161.00,1161.00,0,11
11/30/2005,18:47,1161.00,1161.00,1161.00,1161.00,0,7
11/30/2005,18:49,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,18:51,1161.00,1161.00,1161.00,1161.00,0,43
11/30/2005,18:52,1160.75,1161.00,1160.75,1161.00,10,1
11/30/2005,18:53,1161.00,1161.00,1161.00,1161.00,4,0
11/30/2005,18:54,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,18:57,1161.00,1161.00,1160.75,1160.75,0,3
11/30/2005,18:58,1161.00,1161.00,1161.00,1161.00,7,0
11/30/2005,19:00,1161.00,1161.25,1161.00,1161.00,14,2
11/30/2005,19:01,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,19:02,1161.25,1161.25,1161.00,1161.00,1,82
11/30/2005,19:03,1161.00,1161.00,1161.00,1161.00,0,2
11/30/2005,19:05,1161.00,1161.00,1161.00,1161.00,0,2
11/30/2005,19:06,1161.00,1161.00,1161.00,1161.00,0,44
11/30/2005,19:08,1161.25,1161.25,1161.00,1161.25,2,4
11/30/2005,19:09,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,19:10,1161.00,1161.25,1161.00,1161.25,5,2
11/30/2005,19:12,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,19:13,1161.25,1161.25,1161.25,1161.25,79,0
11/30/2005,19:14,1161.25,1161.25,1161.25,1161.25,32,0
11/30/2005,19:15,1161.00,1161.25,1161.00,1161.25,22,2
11/30/2005,19:16,1161.25,1161.25,1161.25,1161.25,5,0
11/30/2005,19:17,1161.25,1161.25,1161.25,1161.25,4,0
11/30/2005,19:18,1161.25,1161.25,1161.25,1161.25,19,0
11/30/2005,19:19,1161.25,1161.50,1161.25,1161.25,19,207
11/30/2005,19:20,1161.25,1161.25,1161.00,1161.00,0,257
11/30/2005,19:21,1161.00,1161.00,1161.00,1161.00,0,5
11/30/2005,19:22,1161.00,1161.00,1161.00,1161.00,0,59
11/30/2005,19:23,1161.00,1161.00,1161.00,1161.00,0,11
11/30/2005,19:25,1161.00,1161.00,1161.00,1161.00,0,11
11/30/2005,19:28,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,19:29,1161.00,1161.00,1161.00,1161.00,0,16
11/30/2005,19:30,1161.00,1161.00,1161.00,1161.00,0,2
11/30/2005,19:31,1161.00,1161.00,1161.00,1161.00,0,2
11/30/2005,19:33,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,19:34,1161.00,1161.00,1161.00,1161.00,0,3
11/30/2005,19:35,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,19:40,1161.00,1161.00,1161.00,1161.00,0,2
11/30/2005,19:43,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,19:46,1161.25,1161.25,1161.25,1161.25,50,0
11/30/2005,19:47,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,19:48,1161.25,1161.25,1161.25,1161.25,69,0
11/30/2005,19:49,1161.25,1161.25,1161.25,1161.25,14,0
11/30/2005,19:51,1161.25,1161.25,1161.25,1161.25,12,0
11/30/2005,19:52,1161.25,1161.25,1161.25,1161.25,29,0
11/30/2005,19:53,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,19:56,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,19:57,1161.50,1161.50,1161.25,1161.50,2,3
11/30/2005,20:01,1161.25,1161.25,1161.25,1161.25,0,1
11/30/2005,20:02,1161.25,1161.25,1161.25,1161.25,0,3
11/30/2005,20:03,1161.25,1161.25,1161.25,1161.25,0,4
11/30/2005,20:05,1161.25,1161.25,1161.25,1161.25,0,1
11/30/2005,20:07,1161.25,1161.25,1161.25,1161.25,0,34
11/30/2005,20:08,1161.25,1161.25,1161.25,1161.25,0,29
11/30/2005,20:09,1161.25,1161.25,1161.25,1161.25,0,29
11/30/2005,20:10,1161.25,1161.25,1161.25,1161.25,0,4
11/30/2005,20:17,1161.25,1161.25,1161.25,1161.25,0,1
11/30/2005,20:20,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,20:21,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,20:22,1161.25,1161.25,1161.25,1161.25,5,0
11/30/2005,20:24,1161.25,1161.25,1161.25,1161.25,2,0
11/30/2005,20:25,1161.25,1161.25,1161.25,1161.25,3,0
11/30/2005,20:26,1161.25,1161.25,1161.25,1161.25,6,0
11/30/2005,20:28,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,20:29,1161.00,1161.25,1161.00,1161.25,5,2
11/30/2005,20:30,1161.25,1161.25,1161.00,1161.25,8,1
11/30/2005,20:31,1161.25,1161.50,1161.25,1161.25,3,1
11/30/2005,20:35,1161.25,1161.25,1161.25,1161.25,0,1
11/30/2005,20:37,1161.25,1161.50,1161.25,1161.50,20,5
11/30/2005,20:38,1161.25,1161.25,1161.25,1161.25,0,26
11/30/2005,20:39,1161.25,1161.25,1161.25,1161.25,0,4
11/30/2005,20:45,1161.50,1161.50,1161.25,1161.25,78,1
11/30/2005,20:46,1161.50,1161.50,1161.25,1161.25,29,4
11/30/2005,20:49,1161.50,1161.50,1161.50,1161.50,2,0
11/30/2005,20:50,1161.50,1161.50,1161.50,1161.50,6,0
11/30/2005,20:51,1161.25,1161.25,1161.25,1161.25,0,2
11/30/2005,20:54,1161.25,1161.25,1161.25,1161.25,0,2
11/30/2005,20:55,1161.50,1161.50,1161.50,1161.50,23,0
11/30/2005,20:56,1161.50,1161.50,1161.50,1161.50,32,0
11/30/2005,20:57,1161.50,1161.50,1161.50,1161.50,22,0
11/30/2005,20:58,1161.50,1161.50,1161.50,1161.50,7,0
11/30/2005,20:59,1161.50,1161.50,1161.50,1161.50,7,0
11/30/2005,21:00,1161.50,1161.50,1161.50,1161.50,5,0
11/30/2005,21:03,1161.25,1161.25,1161.25,1161.25,0,1
11/30/2005,21:05,1161.25,1161.25,1161.25,1161.25,0,2
11/30/2005,21:07,1161.50,1161.50,1161.50,1161.50,48,0
11/30/2005,21:08,1161.50,1161.50,1161.50,1161.50,6,0
11/30/2005,21:09,1161.50,1161.50,1161.50,1161.50,4,0
11/30/2005,21:10,1161.50,1161.50,1161.50,1161.50,5,0
11/30/2005,21:11,1161.50,1161.50,1161.50,1161.50,41,0
11/30/2005,21:16,1161.25,1161.50,1161.25,1161.50,1,1
11/30/2005,21:19,1161.25,1161.25,1161.00,1161.25,1,175
11/30/2005,21:20,1161.25,1161.25,1161.00,1161.00,54,156
11/30/2005,21:22,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,21:23,1161.00,1161.00,1161.00,1161.00,0,6
11/30/2005,21:24,1161.00,1161.25,1161.00,1161.25,45,1
11/30/2005,21:25,1161.25,1161.25,1161.25,1161.25,6,0
11/30/2005,21:26,1161.25,1161.25,1160.75,1161.00,20,192
11/30/2005,21:29,1160.75,1160.75,1160.75,1160.75,0,2
11/30/2005,21:32,1161.00,1161.00,1160.75,1160.75,1,1
11/30/2005,21:34,1160.75,1160.75,1160.50,1160.50,0,12
11/30/2005,21:36,1160.75,1160.75,1160.75,1160.75,2,0
11/30/2005,21:37,1160.75,1160.75,1160.75,1160.75,16,0
11/30/2005,21:38,1160.75,1160.75,1160.75,1160.75,2,0
11/30/2005,21:43,1161.00,1161.00,1161.00,1161.00,20,0
11/30/2005,21:44,1161.00,1161.00,1161.00,1161.00,1,0
11/30/2005,21:46,1161.00,1161.00,1160.75,1160.75,6,1
11/30/2005,21:49,1160.75,1161.00,1160.75,1161.00,15,6
11/30/2005,21:53,1161.00,1161.00,1161.00,1161.00,1,0
11/30/2005,21:54,1161.00,1161.00,1160.75,1161.00,22,1
11/30/2005,21:55,1161.25,1161.25,1161.25,1161.25,28,0
11/30/2005,21:56,1161.25,1161.50,1161.00,1161.50,208,150
11/30/2005,21:57,1161.50,1161.75,1161.50,1161.75,32,0
11/30/2005,21:58,1161.50,1161.50,1161.50,1161.50,0,2
11/30/2005,21:59,1161.50,1161.50,1161.50,1161.50,0,8
11/30/2005,22:00,1161.50,1161.50,1161.50,1161.50,0,15
11/30/2005,22:01,1161.50,1161.50,1161.50,1161.50,0,6
11/30/2005,22:02,1161.50,1161.50,1161.50,1161.50,0,6
11/30/2005,22:05,1161.50,1161.50,1161.50,1161.50,0,8
11/30/2005,22:06,1161.50,1161.50,1161.50,1161.50,0,4
11/30/2005,22:07,1161.50,1161.75,1161.50,1161.50,4,10
11/30/2005,22:08,1161.50,1161.50,1161.50,1161.50,0,1
11/30/2005,22:09,1161.50,1161.50,1161.50,1161.50,0,5
11/30/2005,22:11,1161.50,1161.50,1161.50,1161.50,0,1
11/30/2005,22:14,1161.50,1161.50,1161.50,1161.50,0,20
11/30/2005,22:15,1161.75,1161.75,1161.75,1161.75,1,0
11/30/2005,22:19,1161.50,1161.50,1161.50,1161.50,0,11
11/30/2005,22:20,1161.50,1161.75,1161.50,1161.50,3,6
11/30/2005,22:21,1161.75,1161.75,1161.50,1161.50,3,3
11/30/2005,22:22,1161.75,1161.75,1161.00,1161.00,1,177
11/30/2005,22:23,1161.25,1161.25,1161.00,1161.25,40,1
11/30/2005,22:24,1161.50,1161.50,1161.50,1161.50,1,0
11/30/2005,22:28,1161.25,1161.25,1161.25,1161.25,0,1
11/30/2005,22:29,1161.50,1161.50,1161.25,1161.25,10,30
11/30/2005,22:35,1161.25,1161.25,1161.25,1161.25,0,5
11/30/2005,22:37,1161.25,1161.25,1161.25,1161.25,0,5
11/30/2005,22:38,1161.25,1161.25,1161.25,1161.25,0,3
11/30/2005,22:39,1161.25,1161.25,1161.00,1161.00,0,12
11/30/2005,22:42,1161.25,1161.25,1161.25,1161.25,9,0
11/30/2005,22:48,1161.50,1161.50,1161.50,1161.50,2,0
11/30/2005,22:51,1161.25,1161.25,1161.00,1161.25,2,100
11/30/2005,22:52,1161.25,1161.25,1161.25,1161.25,43,0
11/30/2005,22:53,1161.50,1161.50,1161.25,1161.25,1,20
11/30/2005,22:54,1161.00,1161.25,1161.00,1161.25,20,10
11/30/2005,22:55,1161.25,1161.25,1161.25,1161.25,5,0
11/30/2005,22:56,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,23:01,1161.25,1161.25,1161.25,1161.25,16,0
11/30/2005,23:02,1161.00,1161.25,1161.00,1161.25,11,5
11/30/2005,23:04,1161.25,1161.25,1161.25,1161.25,5,0
11/30/2005,23:06,1161.25,1161.25,1161.25,1161.25,8,0
11/30/2005,23:07,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,23:08,1161.25,1161.25,1161.25,1161.25,2,0
11/30/2005,23:09,1161.00,1161.00,1161.00,1161.00,0,60
11/30/2005,23:11,1161.25,1161.25,1161.25,1161.25,2,0
11/30/2005,23:12,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,23:13,1161.00,1161.00,1161.00,1161.00,0,24
11/30/2005,23:14,1161.00,1161.00,1161.00,1161.00,0,5
11/30/2005,23:15,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,23:16,1161.00,1161.00,1161.00,1161.00,0,3
11/30/2005,23:17,1161.00,1161.00,1160.75,1160.75,0,3
11/30/2005,23:18,1161.25,1161.25,1161.25,1161.25,1,0
11/30/2005,23:19,1161.25,1161.25,1161.25,1161.25,3,0
11/30/2005,23:20,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,23:21,1161.25,1161.25,1161.25,1161.25,20,0
11/30/2005,23:22,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,23:23,1161.25,1161.25,1161.25,1161.25,4,0
11/30/2005,23:24,1161.00,1161.00,1161.00,1161.00,0,3
11/30/2005,23:27,1161.00,1161.00,1161.00,1161.00,0,1
11/30/2005,23:28,1161.25,1161.50,1161.25,1161.50,54,0
11/30/2005,23:30,1161.50,1161.50,1161.50,1161.50,1,0
11/30/2005,23:31,1161.50,1161.50,1161.50,1161.50,2,0
11/30/2005,23:32,1161.50,1161.50,1161.50,1161.50,1,0
11/30/2005,23:35,1161.25,1161.25,1161.25,1161.25,0,2
11/30/2005,23:38,1161.50,1161.50,1161.50,1161.50,2,0
11/30/2005,23:39,1161.25,1161.25,1161.25,1161.25,0,2
11/30/2005,23:40,1161.25,1161.25,1161.25,1161.25,0,7
11/30/2005,23:44,1161.50,1161.50,1161.50,1161.50,22,0
11/30/2005,23:45,1161.50,1161.50,1161.50,1161.50,3,0
11/30/2005,23:47,1161.50,1161.50,1161.50,1161.50,1,0
11/30/2005,23:48,1161.50,1161.50,1161.50,1161.50,31,0
11/30/2005,23:49,1161.25,1161.25,1160.75,1161.00,13,175
11/30/2005,23:50,1161.00,1161.00,1161.00,1161.00,7,0
11/30/2005,23:51,1161.00,1161.00,1161.00,1161.00,5,0
11/30/2005,23:53,1161.25,1161.25,1161.25,1161.25,10,0
11/30/2005,23:54,1161.25,1161.25,1161.25,1161.25,10,0
11/30/2005,23:56,1161.25,1161.25,1161.25,1161.25,18,0
11/30/2005,23:58,1161.25,1161.25,1161.25,1161.25,4,0
11/30/2005,23:59,1161.50,1161.50,1161.50,1161.50,1,0
12/01/2005,00:03,1161.50,1161.50,1161.50,1161.50,36,0
12/01/2005,00:05,1161.50,1161.75,1161.50,1161.50,3,1
12/01/2005,00:06,1161.50,1161.50,1161.50,1161.50,0,1
12/01/2005,00:09,1161.50,1161.50,1161.50,1161.50,0,3
12/01/2005,00:11,1161.75,1161.75,1161.50,1161.50,10,1
12/01/2005,00:12,1161.50,1161.50,1161.50,1161.50,0,1
12/01/2005,00:13,1161.50,1161.50,1161.50,1161.50,0,34
12/01/2005,00:14,1161.50,1161.50,1161.25,1161.25,0,9
12/01/2005,00:15,1161.50,1161.50,1161.50,1161.50,40,0
12/01/2005,00:16,1161.50,1161.75,1161.50,1161.75,6,0
12/01/2005,00:19,1161.50,1161.50,1160.75,1161.25,21,212
12/01/2005,00:20,1161.00,1161.00,1161.00,1161.00,0,114
12/01/2005,00:21,1161.25,1161.25,1161.25,1161.25,2,0
12/01/2005,00:22,1161.25,1161.25,1161.25,1161.25,27,0
12/01/2005,00:23,1161.25,1161.25,1161.25,1161.25,5,0
12/01/2005,00:27,1161.25,1161.25,1161.25,1161.25,1,0
12/01/2005,00:35,1161.50,1161.50,1161.50,1161.50,2,0
12/01/2005,00:38,1161.50,1161.50,1161.50,1161.50,21,0
12/01/2005,00:39,1161.50,1161.50,1161.50,1161.50,6,0
12/01/2005,00:41,1161.50,1161.50,1161.50,1161.50,8,0
12/01/2005,00:42,1161.50,1161.50,1161.50,1161.50,10,0
12/01/2005,00:43,1161.50,1161.50,1161.50,1161.50,4,0
12/01/2005,00:45,1161.75,1161.75,1161.75,1161.75,5,0
12/01/2005,00:47,1161.50,1161.75,1161.50,1161.75,31,1
12/01/2005,00:49,1161.50,1161.50,1161.50,1161.50,0,3
12/01/2005,00:50,1161.75,1161.75,1161.75,1161.75,15,0
12/01/2005,00:52,1161.50,1161.50,1161.50,1161.50,0,4
12/01/2005,00:54,1161.50,1161.50,1161.50,1161.50,0,3
12/01/2005,00:56,1161.50,1161.50,1161.50,1161.50,0,6
12/01/2005,00:57,1161.75,1161.75,1161.75,1161.75,1,0
12/01/2005,00:58,1161.75,1161.75,1161.50,1161.50,2,1
12/01/2005,00:59,1161.75,1161.75,1161.75,1161.75,18,0
12/01/2005,01:00,1161.75,1161.75,1161.75,1161.75,77,0
12/01/2005,01:01,1161.75,1162.00,1161.75,1162.00,31,0
12/01/2005,01:02,1162.00,1162.00,1162.00,1162.00,3,0
12/01/2005,01:03,1161.75,1161.75,1161.75,1161.75,0,6
12/01/2005,01:04,1162.00,1162.00,1161.75,1161.75,6,1
12/01/2005,01:05,1162.00,1162.00,1161.75,1161.75,14,1
12/01/2005,01:06,1162.00,1162.00,1162.00,1162.00,1,0
12/01/2005,01:07,1161.75,1162.00,1161.75,1161.75,3,10
12/01/2005,01:08,1161.75,1161.75,1161.75,1161.75,0,2
12/01/2005,01:09,1162.00,1162.00,1161.75,1161.75,25,138
12/01/2005,01:10,1161.75,1162.00,1161.50,1161.75,2,10
12/01/2005,01:11,1161.75,1161.75,1161.75,1161.75,0,1
12/01/2005,01:14,1161.75,1161.75,1161.75,1161.75,0,1
12/01/2005,01:15,1161.75,1161.75,1161.75,1161.75,0,1
12/01/2005,01:16,1161.75,1161.75,1161.75,1161.75,0,17
12/01/2005,01:17,1161.75,1161.75,1161.75,1161.75,0,7
12/01/2005,01:19,1161.75,1161.75,1161.75,1161.75,0,1
12/01/2005,01:22,1161.75,1161.75,1161.75,1161.75,0,6
12/01/2005,01:23,1161.75,1162.00,1161.75,1162.00,9,1
12/01/2005,01:24,1162.00,1162.25,1162.00,1162.00,408,1
12/01/2005,01:25,1162.00,1162.00,1162.00,1162.00,0,1
12/01/2005,01:26,1162.00,1162.00,1162.00,1162.00,0,3
12/01/2005,01:27,1162.25,1162.25,1162.00,1162.00,225,2
12/01/2005,01:28,1162.25,1162.50,1162.25,1162.25,132,90
12/01/2005,01:29,1162.25,1162.25,1162.25,1162.25,0,35
12/01/2005,01:30,1162.25,1162.25,1162.25,1162.25,0,2
12/01/2005,01:31,1162.25,1162.50,1162.25,1162.50,10,3
12/01/2005,01:32,1162.25,1162.25,1162.25,1162.25,0,53
12/01/2005,01:33,1162.25,1162.25,1162.25,1162.25,0,28
12/01/2005,01:36,1162.25,1162.25,1162.25,1162.25,0,77
12/01/2005,01:37,1162.00,1162.25,1162.00,1162.25,70,3
12/01/2005,01:38,1162.25,1162.25,1162.25,1162.25,10,0
12/01/2005,01:39,1162.25,1162.25,1162.25,1162.25,25,0
12/01/2005,01:40,1162.25,1162.25,1162.25,1162.25,17,0
12/01/2005,01:41,1162.25,1162.25,1162.25,1162.25,3,0
12/01/2005,01:43,1162.25,1162.25,1162.25,1162.25,5,0
12/01/2005,01:44,1162.00,1162.00,1162.00,1162.00,0,4
12/01/2005,01:45,1162.00,1162.00,1162.00,1162.00,0,1
12/01/2005,01:46,1162.00,1162.00,1162.00,1162.00,0,4
12/01/2005,01:47,1162.00,1162.00,1162.00,1162.00,0,16
12/01/2005,01:48,1162.00,1162.00,1162.00,1162.00,0,2
12/01/2005,01:50,1162.00,1162.00,1161.75,1161.75,2,33
12/01/2005,01:51,1162.00,1162.00,1162.00,1162.00,31,0
12/01/2005,01:53,1162.00,1162.00,1162.00,1162.00,37,0
12/01/2005,01:54,1162.00,1162.00,1162.00,1162.00,50,0
12/01/2005,01:55,1162.00,1162.25,1162.00,1162.00,2,3
12/01/2005,01:56,1162.00,1162.25,1162.00,1162.25,50,1
12/01/2005,01:57,1162.25,1162.25,1162.25,1162.25,1,0
12/01/2005,01:58,1162.00,1162.00,1162.00,1162.00,0,1
12/01/2005,01:59,1162.25,1162.25,1162.25,1162.25,96,0
12/01/2005,02:00,1162.25,1162.25,1162.25,1162.25,10,0
12/01/2005,02:01,1162.50,1163.00,1162.25,1163.00,551,32
12/01/2005,02:02,1162.75,1162.75,1162.50,1162.50,103,130
12/01/2005,02:03,1162.75,1163.00,1162.50,1163.00,381,2
12/01/2005,02:04,1163.00,1163.50,1163.00,1163.25,535,312
12/01/2005,02:05,1163.25,1163.50,1163.25,1163.25,434,272
12/01/2005,02:06,1163.25,1163.25,1162.75,1163.00,1,421
12/01/2005,02:07,1162.75,1163.25,1162.75,1162.75,96,97
12/01/2005,02:08,1162.75,1163.00,1162.75,1163.00,74,2
12/01/2005,02:09,1163.00,1163.00,1163.00,1163.00,78,0
12/01/2005,02:10,1163.00,1163.00,1162.75,1162.75,45,1
12/01/2005,02:11,1162.75,1163.00,1162.75,1163.00,35,54
12/01/2005,02:12,1163.00,1163.00,1163.00,1163.00,76,0
12/01/2005,02:13,1163.00,1163.25,1163.00,1163.25,18,0
12/01/2005,02:14,1163.00,1163.00,1163.00,1163.00,0,3
12/01/2005,02:15,1163.00,1163.25,1162.75,1163.00,25,126
12/01/2005,02:16,1163.25,1163.75,1163.00,1163.50,316,18
12/01/2005,02:17,1163.75,1163.75,1163.50,1163.50,5,77
12/01/2005,02:18,1163.50,1164.00,1163.50,1163.75,246,202
12/01/2005,02:19,1163.75,1164.00,1163.50,1163.50,38,171
12/01/2005,02:20,1163.50,1163.75,1163.50,1163.75,46,6
12/01/2005,02:21,1163.75,1163.75,1163.75,1163.75,24,0
12/01/2005,02:22,1163.75,1163.75,1163.75,1163.75,64,0
12/01/2005,02:23,1163.75,1163.75,1163.50,1163.50,20,5
12/01/2005,02:24,1163.50,1163.75,1163.50,1163.75,12,5
12/01/2005,02:25,1163.75,1163.75,1163.75,1163.75,2,0
12/01/2005,02:26,1163.50,1163.75,1163.50,1163.75,35,15
12/01/2005,02:27,1163.75,1163.75,1163.50,1163.75,81,10
12/01/2005,02:28,1163.75,1163.75,1163.75,1163.75,137,0
12/01/2005,02:29,1163.50,1163.75,1163.50,1163.75,10,2
12/01/2005,02:30,1163.50,1163.50,1163.50,1163.50,0,43
12/01/2005,02:31,1163.25,1163.50,1163.25,1163.25,5,11
12/01/2005,02:32,1163.25,1163.25,1163.25,1163.25,0,15
12/01/2005,02:34,1163.50,1163.50,1163.25,1163.25,15,67
12/01/2005,02:35,1163.00,1163.00,1163.00,1163.00,0,28
12/01/2005,02:36,1163.00,1163.25,1163.00,1163.25,6,101
12/01/2005,02:37,1163.00,1163.00,1162.75,1162.75,2,64
12/01/2005,02:38,1163.00,1163.00,1163.00,1163.00,28,0
12/01/2005,02:39,1162.75,1162.75,1162.50,1162.75,52,60
12/01/2005,02:40,1162.75,1163.00,1162.75,1163.00,54,0
12/01/2005,02:42,1163.00,1163.00,1163.00,1163.00,6,0
12/01/2005,02:43,1163.00,1163.00,1163.00,1163.00,66,0
12/01/2005,02:44,1163.00,1163.00,1163.00,1163.00,51,0
12/01/2005,02:45,1163.00,1163.25,1163.00,1163.00,6,14
12/01/2005,02:46,1162.75,1163.00,1162.75,1163.00,27,103
12/01/2005,02:47,1163.00,1163.00,1163.00,1163.00,106,0
12/01/2005,02:48,1163.00,1163.00,1162.75,1163.00,18,7
12/01/2005,02:49,1163.00,1163.25,1163.00,1163.00,52,8
12/01/2005,02:50,1163.00,1163.50,1163.00,1163.25,177,69
12/01/2005,02:51,1163.25,1163.25,1163.00,1163.00,0,46
12/01/2005,02:52,1163.25,1163.25,1163.00,1163.00,8,1
12/01/2005,02:53,1163.25,1163.25,1163.25,1163.25,2,0
12/01/2005,02:54,1163.00,1163.00,1163.00,1163.00,0,73
12/01/2005,02:55,1163.00,1163.25,1163.00,1163.25,28,31
12/01/2005,02:56,1163.00,1163.25,1163.00,1163.25,28,2
12/01/2005,02:57,1163.00,1163.25,1163.00,1163.25,1,28
12/01/2005,02:58,1163.25,1163.25,1163.25,1163.25,17,0
12/01/2005,02:59,1163.00,1163.00,1163.00,1163.00,0,11
12/01/2005,03:00,1163.00,1163.25,1163.00,1163.25,55,17
12/01/2005,03:01,1163.00,1163.00,1163.00,1163.00,0,58
12/01/2005,03:02,1163.00,1163.25,1163.00,1163.25,58,12
12/01/2005,03:03,1163.00,1163.25,1163.00,1163.25,5,145
12/01/2005,03:04,1163.00,1163.25,1163.00,1163.25,1,1
12/01/2005,03:05,1163.00,1163.25,1163.00,1163.25,50,14
12/01/2005,03:06,1163.25,1163.50,1163.25,1163.50,63,0
12/01/2005,03:07,1163.25,1163.25,1163.25,1163.25,0,21
12/01/2005,03:08,1163.25,1163.25,1163.25,1163.25,0,23
12/01/2005,03:09,1163.50,1163.50,1163.00,1163.25,7,56
12/01/2005,03:11,1163.25,1163.25,1163.00,1163.25,98,1
12/01/2005,03:12,1163.25,1163.25,1163.25,1163.25,3,0
12/01/2005,03:13,1163.25,1163.50,1163.25,1163.50,11,0
12/01/2005,03:14,1163.50,1163.50,1163.25,1163.25,1,27
12/01/2005,03:15,1163.25,1163.25,1163.25,1163.25,0,87
12/01/2005,03:16,1163.25,1163.25,1163.00,1163.25,97,3
12/01/2005,03:17,1163.25,1163.25,1163.25,1163.25,7,0
12/01/2005,03:18,1163.25,1163.25,1163.25,1163.25,4,0
12/01/2005,03:19,1163.25,1163.50,1163.25,1163.25,6,1
12/01/2005,03:20,1163.50,1163.50,1163.50,1163.50,2,0
12/01/2005,03:22,1163.50,1163.75,1163.50,1163.75,221,0
12/01/2005,03:23,1164.00,1164.50,1164.00,1164.50,627,5
12/01/2005,03:24,1164.50,1164.50,1164.25,1164.25,97,14
12/01/2005,03:25,1164.50,1164.50,1164.25,1164.25,5,179
12/01/2005,03:26,1164.50,1164.50,1164.00,1164.00,159,220
12/01/2005,03:27,1164.00,1164.00,1163.75,1163.75,0,12
12/01/2005,03:28,1163.75,1164.25,1163.75,1164.00,78,40
12/01/2005,03:29,1164.25,1164.25,1164.00,1164.00,13,10
12/01/2005,03:30,1164.00,1164.00,1163.75,1164.00,171,82
12/01/2005,03:31,1163.75,1163.75,1163.50,1163.50,0,75
12/01/2005,03:32,1163.75,1163.75,1163.50,1163.75,6,1
12/01/2005,03:33,1163.75,1164.00,1163.75,1164.00,160,0
12/01/2005,03:34,1163.75,1163.75,1163.75,1163.75,0,12
12/01/2005,03:35,1164.00,1164.00,1163.75,1163.75,7,103
12/01/2005,03:36,1163.75,1163.75,1163.75,1163.75,0,1
12/01/2005,03:37,1164.00,1164.25,1164.00,1164.00,147,23
12/01/2005,03:38,1164.00,1164.00,1164.00,1164.00,0,1
12/01/2005,03:39,1163.75,1164.00,1163.75,1164.00,4,4
12/01/2005,03:40,1163.75,1163.75,1163.75,1163.75,0,45
12/01/2005,03:41,1163.75,1163.75,1163.50,1163.50,0,216
12/01/2005,03:42,1163.75,1163.75,1163.75,1163.75,12,0
12/01/2005,03:43,1163.50,1163.50,1163.50,1163.50,0,2
12/01/2005,03:44,1163.50,1164.00,1163.50,1164.00,100,3
12/01/2005,03:45,1164.00,1164.00,1164.00,1164.00,10,0
12/01/2005,03:46,1164.00,1164.00,1164.00,1164.00,2,0
12/01/2005,03:47,1164.00,1164.00,1164.00,1164.00,5,0
12/01/2005,03:48,1163.75,1163.75,1163.75,1163.75,0,13
12/01/2005,03:49,1163.75,1163.75,1163.75,1163.75,0,9
12/01/2005,03:50,1164.00,1164.00,1164.00,1164.00,4,0
12/01/2005,03:51,1163.75,1163.75,1163.75,1163.75,0,13
12/01/2005,03:52,1163.75,1163.75,1163.75,1163.75,0,6
12/01/2005,03:53,1163.75,1163.75,1163.75,1163.75,0,1
12/01/2005,03:55,1163.75,1163.75,1163.75,1163.75,0,2
12/01/2005,03:56,1163.75,1164.00,1163.75,1163.75,1,35
12/01/2005,03:57,1163.50,1163.50,1163.50,1163.50,0,157
12/01/2005,03:58,1163.75,1163.75,1163.75,1163.75,5,0
12/01/2005,03:59,1163.75,1163.75,1163.75,1163.75,11,0
12/01/2005,04:00,1163.50,1163.75,1163.50,1163.75,13,30
12/01/2005,04:01,1163.25,1163.75,1163.25,1163.75,59,2
12/01/2005,04:02,1163.50,1163.50,1163.25,1163.50,30,29
12/01/2005,04:03,1163.75,1163.75,1163.25,1163.25,5,11
12/01/2005,04:05,1163.50,1163.50,1163.50,1163.50,9,0
12/01/2005,04:06,1163.50,1163.50,1163.50,1163.50,39,0
12/01/2005,04:07,1163.50,1163.50,1163.50,1163.50,60,0
12/01/2005,04:09,1163.50,1163.50,1163.50,1163.50,1,0
12/01/2005,04:10,1163.50,1163.50,1163.50,1163.50,4,0
12/01/2005,04:12,1163.50,1163.50,1163.25,1163.25,1,20
12/01/2005,04:13,1163.50,1163.50,1163.50,1163.50,5,0
12/01/2005,04:14,1163.50,1163.50,1163.25,1163.25,83,6
12/01/2005,04:15,1163.25,1163.25,1163.25,1163.25,0,3
12/01/2005,04:16,1163.50,1163.50,1163.50,1163.50,16,0
12/01/2005,04:17,1163.50,1163.50,1163.50,1163.50,10,0
12/01/2005,04:18,1163.50,1163.50,1163.50,1163.50,22,0
12/01/2005,04:19,1163.50,1163.50,1163.50,1163.50,1,0
12/01/2005,04:20,1163.50,1163.50,1163.25,1163.25,4,4
12/01/2005,04:21,1163.25,1163.50,1163.25,1163.50,5,1
12/01/2005,04:23,1163.50,1163.50,1163.50,1163.50,4,0
12/01/2005,04:24,1163.50,1163.50,1163.50,1163.50,31,0
12/01/2005,04:26,1163.50,1163.50,1163.50,1163.50,5,0
12/01/2005,04:28,1163.50,1163.50,1163.25,1163.25,6,15
12/01/2005,04:29,1163.25,1163.50,1163.25,1163.50,14,23
12/01/2005,04:31,1163.50,1163.50,1163.50,1163.50,3,0
12/01/2005,04:32,1163.25,1163.25,1163.25,1163.25,0,1
12/01/2005,04:33,1163.50,1163.50,1163.50,1163.50,2,0
12/01/2005,04:34,1163.25,1163.25,1163.25,1163.25,0,52
12/01/2005,04:35,1163.25,1163.50,1163.25,1163.50,2,38
12/01/2005,04:36,1163.50,1163.50,1163.25,1163.25,1,7
12/01/2005,04:37,1163.25,1163.25,1163.25,1163.25,0,1
12/01/2005,04:40,1163.25,1163.25,1163.25,1163.25,0,101
12/01/2005,04:41,1163.25,1163.25,1163.25,1163.25,0,27
12/01/2005,04:42,1163.25,1163.25,1163.25,1163.25,0,23
12/01/2005,04:44,1163.25,1163.25,1163.00,1163.00,0,7
12/01/2005,04:45,1163.00,1163.00,1163.00,1163.00,0,5
12/01/2005,04:46,1163.00,1163.25,1163.00,1163.00,1,4
12/01/2005,04:50,1163.00,1163.25,1163.00,1163.25,85,2
12/01/2005,04:51,1163.25,1163.50,1163.25,1163.50,10,0
12/01/2005,04:53,1163.50,1163.50,1163.50,1163.50,25,0
12/01/2005,04:55,1163.25,1163.25,1163.25,1163.25,0,28
12/01/2005,04:56,1163.25,1163.25,1163.25,1163.25,0,6
12/01/2005,04:57,1163.00,1163.00,1163.00,1163.00,0,80
12/01/2005,04:58,1163.25,1164.00,1163.25,1164.00,334,9
12/01/2005,04:59,1163.75,1163.75,1163.75,1163.75,0,166
12/01/2005,05:00,1163.75,1163.75,1163.75,1163.75,0,30
12/01/2005,05:01,1163.50,1163.75,1163.50,1163.75,36,4
12/01/2005,05:02,1163.75,1164.00,1163.50,1163.50,51,267
12/01/2005,05:03,1163.75,1163.75,1163.50,1163.50,19,93
12/01/2005,05:04,1163.25,1163.50,1163.25,1163.50,120,15
12/01/2005,05:05,1163.50,1163.50,1163.50,1163.50,2,0
12/01/2005,05:06,1163.75,1163.75,1163.50,1163.50,236,7
12/01/2005,05:07,1163.75,1164.00,1163.75,1164.00,103,0
12/01/2005,05:08,1164.00,1164.00,1163.75,1163.75,5,25
12/01/2005,05:10,1164.00,1164.00,1163.75,1163.75,3,5
12/01/2005,05:11,1163.75,1164.25,1163.75,1164.25,196,96
12/01/2005,05:12,1164.00,1164.00,1164.00,1164.00,0,2
12/01/2005,05:13,1164.25,1164.25,1164.25,1164.25,5,0
12/01/2005,05:14,1164.00,1164.25,1164.00,1164.00,38,188
12/01/2005,05:15,1164.00,1164.25,1164.00,1164.00,3,165
12/01/2005,05:16,1164.25,1164.25,1164.25,1164.25,14,0
12/01/2005,05:17,1164.00,1164.00,1164.00,1164.00,0,9
12/01/2005,05:18,1164.00,1164.00,1164.00,1164.00,0,1
12/01/2005,05:19,1164.00,1164.25,1164.00,1164.00,3,175
12/01/2005,05:20,1164.00,1164.25,1164.00,1164.25,3,1
12/01/2005,05:21,1164.25,1164.25,1164.00,1164.00,1,9
12/01/2005,05:22,1164.00,1164.25,1164.00,1164.00,3,5
12/01/2005,05:23,1164.00,1164.00,1164.00,1164.00,0,45
12/01/2005,05:24,1164.00,1164.50,1164.00,1164.50,144,4
12/01/2005,05:26,1164.25,1164.25,1164.25,1164.25,0,68
12/01/2005,05:27,1164.50,1164.75,1164.25,1164.50,154,20
12/01/2005,05:28,1164.50,1164.50,1164.50,1164.50,0,39
12/01/2005,05:29,1164.75,1164.75,1164.50,1164.50,3,150
12/01/2005,05:30,1164.25,1164.50,1164.25,1164.50,105,20
12/01/2005,05:31,1164.25,1164.25,1164.00,1164.00,0,163
12/01/2005,05:32,1164.00,1164.00,1164.00,1164.00,0,31
12/01/2005,05:33,1164.00,1164.00,1164.00,1164.00,0,31
12/01/2005,05:34,1164.00,1164.00,1164.00,1164.00,0,1
12/01/2005,05:35,1164.00,1164.00,1163.75,1163.75,0,185
12/01/2005,05:36,1163.75,1163.75,1163.75,1163.75,0,29
12/01/2005,05:37,1164.00,1164.00,1163.75,1164.00,84,3
12/01/2005,05:38,1164.00,1164.00,1164.00,1164.00,87,0
12/01/2005,05:39,1164.00,1164.25,1164.00,1164.00,10,9
12/01/2005,05:40,1164.00,1164.00,1164.00,1164.00,0,9
12/01/2005,05:41,1164.00,1164.25,1164.00,1164.00,1,22
12/01/2005,05:42,1164.00,1164.00,1164.00,1164.00,0,16
12/01/2005,05:43,1164.00,1164.25,1164.00,1164.00,3,7
12/01/2005,05:44,1164.00,1164.00,1164.00,1164.00,0,3
12/01/2005,05:45,1164.00,1164.00,1164.00,1164.00,0,1
12/01/2005,05:46,1164.25,1164.50,1164.25,1164.25,229,2
12/01/2005,05:47,1164.50,1164.50,1164.25,1164.50,169,1
12/01/2005,05:48,1164.50,1164.50,1164.50,1164.50,10,0
12/01/2005,05:49,1164.25,1164.50,1164.25,1164.50,130,2
12/01/2005,05:50,1164.50,1164.75,1164.50,1164.50,4,143
12/01/2005,05:51,1164.50,1164.50,1164.50,1164.50,0,66
12/01/2005,05:52,1164.50,1164.50,1164.00,1164.50,86,207
12/01/2005,05:53,1164.75,1164.75,1164.50,1164.50,271,12
12/01/2005,05:54,1164.50,1164.75,1164.50,1164.50,3,4
12/01/2005,05:55,1164.50,1164.50,1164.50,1164.50,0,15
12/01/2005,05:56,1164.50,1164.75,1164.50,1164.75,3,41
12/01/2005,05:57,1164.50,1164.75,1164.50,1164.50,1,10
12/01/2005,05:58,1164.25,1164.25,1164.25,1164.25,0,4
12/01/2005,05:59,1164.50,1164.50,1164.25,1164.25,2,92
12/01/2005,06:00,1164.25,1164.50,1164.00,1164.50,4,12
12/01/2005,06:01,1164.25,1164.50,1164.25,1164.50,2,63
12/01/2005,06:02,1164.25,1164.25,1164.00,1164.25,10,16
12/01/2005,06:03,1164.00,1164.25,1164.00,1164.00,24,10
12/01/2005,06:04,1164.00,1164.50,1164.00,1164.25,33,48
12/01/2005,06:05,1164.25,1164.25,1164.25,1164.25,0,3
12/01/2005,06:06,1164.25,1164.25,1164.25,1164.25,0,32
12/01/2005,06:07,1164.25,1164.50,1164.25,1164.50,5,17
12/01/2005,06:08,1164.25,1164.25,1164.25,1164.25,0,36
12/01/2005,06:09,1164.25,1164.50,1164.25,1164.25,160,18
12/01/2005,06:10,1164.25,1164.50,1164.25,1164.50,94,10
12/01/2005,06:11,1164.50,1164.50,1164.25,1164.50,82,1
12/01/2005,06:12,1164.50,1164.50,1164.25,1164.25,1,14
12/01/2005,06:13,1164.25,1164.50,1164.25,1164.25,5,5
12/01/2005,06:14,1164.25,1164.50,1164.25,1164.50,267,12
12/01/2005,06:15,1164.50,1165.00,1164.50,1164.75,342,11
12/01/2005,06:16,1164.75,1164.75,1164.75,1164.75,0,163
12/01/2005,06:17,1164.75,1164.75,1164.50,1164.75,7,23
12/01/2005,06:18,1164.50,1165.25,1164.50,1165.00,555,160
12/01/2005,06:19,1165.00,1165.25,1164.75,1164.75,4,199
12/01/2005,06:20,1164.75,1165.00,1164.75,1165.00,360,1
12/01/2005,06:21,1164.75,1165.00,1164.75,1165.00,117,182
12/01/2005,06:22,1165.00,1165.00,1165.00,1165.00,441,0
12/01/2005,06:23,1165.00,1165.25,1164.75,1165.00,130,217
12/01/2005,06:24,1165.00,1165.00,1165.00,1165.00,211,0
12/01/2005,06:25,1164.75,1165.00,1164.75,1165.00,100,1
12/01/2005,06:26,1165.00,1165.00,1164.50,1164.75,183,165
12/01/2005,06:27,1164.75,1165.00,1164.75,1165.00,130,12
12/01/2005,06:28,1165.00,1165.00,1165.00,1165.00,59,0
12/01/2005,06:29,1165.00,1165.25,1165.00,1165.25,472,230
12/01/2005,06:30,1165.25,1165.75,1165.25,1165.25,753,266
12/01/2005,06:31,1165.50,1165.50,1165.00,1165.25,363,126
12/01/2005,06:32,1165.25,1165.50,1165.00,1165.00,37,115
12/01/2005,06:33,1165.25,1165.25,1164.75,1165.00,4,191
12/01/2005,06:34,1165.00,1165.00,1165.00,1165.00,153,0
12/01/2005,06:35,1165.00,1165.25,1165.00,1165.00,269,145
12/01/2005,06:36,1165.00,1165.00,1164.50,1164.50,24,244
12/01/2005,06:37,1164.50,1164.50,1164.50,1164.50,0,231
12/01/2005,06:38,1164.50,1164.50,1164.50,1164.50,0,143
12/01/2005,06:39,1164.50,1164.50,1164.25,1164.50,11,34
12/01/2005,06:40,1164.50,1164.50,1164.25,1164.50,38,1
12/01/2005,06:41,1164.25,1164.50,1164.25,1164.25,25,222
12/01/2005,06:42,1164.25,1164.50,1164.25,1164.50,107,23
12/01/2005,06:43,1164.50,1164.50,1164.00,1164.00,7,365
12/01/2005,06:44,1164.25,1164.25,1163.75,1164.00,194,176
12/01/2005,06:45,1164.00,1164.25,1164.00,1164.25,279,432
12/01/2005,06:46,1164.00,1164.00,1163.75,1164.00,113,259
12/01/2005,06:47,1164.25,1164.50,1163.75,1164.00,220,541
12/01/2005,06:48,1164.25,1164.25,1164.00,1164.00,194,292
12/01/2005,06:49,1164.25,1164.25,1164.00,1164.00,3,131
12/01/2005,06:50,1163.75,1164.00,1163.75,1164.00,125,24
12/01/2005,06:51,1164.00,1164.00,1163.75,1164.00,143,34
12/01/2005,06:52,1164.25,1164.25,1164.00,1164.00,31,76
12/01/2005,06:53,1164.00,1164.00,1163.75,1164.00,3,86
12/01/2005,06:54,1163.75,1164.00,1163.75,1163.75,8,5
12/01/2005,06:55,1164.00,1164.00,1163.75,1164.00,4,5
12/01/2005,06:56,1164.00,1164.25,1164.00,1164.25,196,0
12/01/2005,06:57,1164.25,1164.25,1164.25,1164.25,4,0
12/01/2005,06:58,1164.25,1164.50,1164.00,1164.50,346,1
12/01/2005,06:59,1164.25,1164.50,1164.25,1164.25,12,329
12/01/2005,07:00,1164.25,1164.25,1164.00,1164.00,0,235
12/01/2005,07:01,1164.25,1164.25,1164.00,1164.00,3,113
12/01/2005,07:02,1164.00,1164.00,1164.00,1164.00,0,2
12/01/2005,07:03,1164.00,1164.25,1164.00,1164.00,3,145
12/01/2005,07:04,1164.00,1164.00,1164.00,1164.00,0,139
12/01/2005,07:05,1163.75,1164.00,1163.75,1163.75,5,9
12/01/2005,07:06,1163.75,1164.00,1163.75,1163.75,3,168
12/01/2005,07:07,1163.75,1163.75,1163.25,1163.50,116,519
12/01/2005,07:08,1163.25,1163.50,1163.00,1163.25,227,350
12/01/2005,07:09,1163.25,1163.25,1163.25,1163.25,170,0
12/01/2005,07:10,1163.50,1163.75,1163.25,1163.75,199,6
12/01/2005,07:11,1163.75,1164.00,1163.75,1164.00,485,0
12/01/2005,07:12,1164.00,1164.00,1164.00,1164.00,18,0
12/01/2005,07:13,1163.75,1164.00,1163.75,1164.00,39,1
12/01/2005,07:14,1164.00,1164.00,1163.75,1163.75,136,60
12/01/2005,07:15,1163.75,1164.00,1163.75,1164.00,7,1
12/01/2005,07:16,1164.00,1164.00,1164.00,1164.00,2,0
12/01/2005,07:17,1163.75,1164.00,1163.75,1163.75,1,646
12/01/2005,07:18,1163.75,1163.75,1163.50,1163.75,171,11
12/01/2005,07:19,1163.75,1163.75,1163.50,1163.75,173,3
12/01/2005,07:20,1163.50,1163.75,1163.50,1163.75,4,2
12/01/2005,07:21,1163.75,1163.75,1163.75,1163.75,297,0
12/01/2005,07:22,1163.75,1163.75,1163.50,1163.75,369,3
12/01/2005,07:23,1163.75,1163.75,1163.50,1163.50,65,140
12/01/2005,07:24,1163.75,1163.75,1163.50,1163.50,113,2
12/01/2005,07:25,1163.50,1164.00,1163.50,1164.00,408,95
12/01/2005,07:26,1164.00,1164.00,1163.50,1163.50,17,205
12/01/2005,07:27,1163.75,1163.75,1163.50,1163.75,313,2
12/01/2005,07:28,1163.75,1164.00,1163.75,1164.00,152,0
12/01/2005,07:29,1164.00,1164.00,1163.75,1164.00,301,1
12/01/2005,07:30,1164.00,1164.00,1163.50,1163.50,26,164
12/01/2005,07:31,1163.75,1164.75,1163.50,1164.50,717,305
12/01/2005,07:32,1164.50,1164.75,1164.50,1164.75,295,270
12/01/2005,07:33,1164.50,1164.75,1164.00,1164.25,233,790
12/01/2005,07:34,1164.25,1164.50,1164.00,1164.50,464,18
12/01/2005,07:35,1164.75,1164.75,1163.75,1163.75,29,1812
12/01/2005,07:36,1163.75,1164.00,1163.75,1164.00,48,5
12/01/2005,07:37,1164.00,1164.25,1163.75,1164.00,241,181
12/01/2005,07:38,1164.00,1164.00,1163.75,1164.00,190,304
12/01/2005,07:39,1164.00,1164.00,1163.50,1163.75,207,95
12/01/2005,07:40,1163.75,1164.00,1163.75,1164.00,1188,1
12/01/2005,07:41,1164.00,1164.00,1163.75,1164.00,221,2
12/01/2005,07:42,1164.00,1164.00,1163.75,1164.00,300,2
12/01/2005,07:43,1164.00,1164.00,1163.75,1164.00,9,10
12/01/2005,07:44,1163.75,1164.25,1163.75,1164.00,630,147
12/01/2005,07:45,1164.00,1164.50,1164.00,1164.50,563,221
12/01/2005,07:46,1164.25,1164.50,1164.00,1164.25,92,61
12/01/2005,07:47,1164.25,1164.25,1164.25,1164.25,52,0
12/01/2005,07:48,1164.25,1164.75,1164.25,1164.75,353,3
12/01/2005,07:49,1164.50,1165.00,1164.50,1165.00,841,399
12/01/2005,07:50,1165.00,1165.00,1164.75,1164.75,444,76
12/01/2005,07:51,1164.75,1165.25,1164.75,1165.00,239,105
12/01/2005,07:52,1165.00,1165.00,1164.75,1164.75,29,61
12/01/2005,07:53,1165.00,1165.00,1164.75,1164.75,5,554
12/01/2005,07:54,1164.75,1164.75,1164.50,1164.75,213,24
12/01/2005,07:55,1164.75,1165.25,1164.75,1165.00,439,31
12/01/2005,07:56,1165.25,1165.25,1164.75,1165.00,12,64
12/01/2005,07:57,1165.00,1165.00,1164.75,1165.00,396,2
12/01/2005,07:58,1164.75,1165.00,1164.50,1164.75,54,118
12/01/2005,07:59,1164.75,1164.75,1164.50,1164.50,606,290
12/01/2005,08:00,1164.50,1164.75,1164.50,1164.75,157,139
12/01/2005,08:01,1165.00,1165.00,1164.50,1164.50,17,198
12/01/2005,08:02,1164.50,1164.50,1164.50,1164.50,0,6
12/01/2005,08:03,1164.75,1165.00,1164.50,1164.75,222,16
12/01/2005,08:04,1164.75,1164.75,1164.75,1164.75,0,210
12/01/2005,08:05,1164.75,1165.00,1164.75,1164.75,1,5
12/01/2005,08:06,1164.75,1165.00,1164.75,1164.75,34,218
12/01/2005,08:07,1165.00,1165.00,1164.75,1164.75,58,9
12/01/2005,08:08,1164.75,1165.00,1164.75,1165.00,2,224
12/01/2005,08:09,1164.75,1165.00,1164.75,1165.00,8,27
12/01/2005,08:10,1164.75,1165.00,1164.75,1164.75,17,139
12/01/2005,08:11,1164.75,1164.75,1164.75,1164.75,0,461
12/01/2005,08:12,1165.00,1165.00,1164.75,1164.75,2,163
12/01/2005,08:13,1164.75,1164.75,1164.75,1164.75,0,89
12/01/2005,08:14,1164.75,1165.00,1164.50,1164.75,3,85
12/01/2005,08:15,1164.50,1165.00,1164.50,1164.75,30,5
12/01/2005,08:16,1164.75,1165.00,1164.50,1164.50,13,104
12/01/2005,08:17,1164.75,1164.75,1164.75,1164.75,197,0
12/01/2005,08:18,1165.00,1165.00,1164.75,1164.75,8,72
12/01/2005,08:19,1165.00,1165.00,1165.00,1165.00,1249,0
12/01/2005,08:20,1165.00,1165.25,1164.75,1165.00,366,156
12/01/2005,08:21,1165.00,1165.00,1164.75,1164.75,121,7
12/01/2005,08:22,1164.75,1165.25,1164.75,1165.00,425,61
12/01/2005,08:23,1164.75,1165.00,1164.75,1165.00,56,11
12/01/2005,08:24,1164.75,1165.00,1164.75,1164.75,4,5
12/01/2005,08:25,1164.75,1165.00,1164.75,1165.00,3,2
12/01/2005,08:26,1165.00,1165.00,1164.50,1164.50,1,409
12/01/2005,08:27,1164.75,1164.75,1164.75,1164.75,293,0
12/01/2005,08:28,1164.75,1165.00,1164.75,1164.75,535,21
12/01/2005,08:29,1165.00,1165.25,1164.75,1164.75,399,258
12/01/2005,08:30,1164.75,1165.00,1164.50,1165.00,207,546
12/01/2005,08:31,1165.00,1165.50,1164.50,1165.00,5528,4285
12/01/2005,08:32,1165.00,1165.50,1164.75,1165.50,2885,648
12/01/2005,08:33,1165.50,1165.50,1165.00,1165.25,686,2214
12/01/2005,08:34,1165.25,1165.75,1165.00,1165.25,2049,1793
12/01/2005,08:35,1165.25,1165.50,1164.75,1165.25,1674,2495
12/01/2005,08:36,1165.25,1165.75,1165.00,1165.50,1976,94
12/01/2005,08:37,1165.50,1165.75,1165.25,1165.50,288,1600
12/01/2005,08:38,1165.50,1166.00,1165.50,1165.75,2715,2108
12/01/2005,08:39,1165.75,1166.25,1165.50,1165.75,3482,908
12/01/2005,08:40,1165.75,1166.25,1165.50,1166.00,3125,1173
12/01/2005,08:41,1166.00,1166.50,1165.75,1165.75,2314,1750
12/01/2005,08:42,1166.00,1166.00,1165.50,1165.75,890,1255
12/01/2005,08:43,1165.75,1166.00,1165.50,1165.50,124,1403
12/01/2005,08:44,1165.50,1166.25,1165.50,1166.00,1726,465
12/01/2005,08:45,1166.00,1166.75,1166.00,1166.50,3185,1610
12/01/2005,08:46,1166.50,1168.50,1166.25,1168.25,11470,4380
12/01/2005,08:47,1168.25,1168.50,1167.50,1167.75,2320,3900
12/01/2005,08:48,1167.75,1168.00,1167.25,1167.25,925,3124
12/01/2005,08:49,1167.50,1168.00,1167.25,1167.25,2828,1601
12/01/2005,08:50,1167.50,1167.75,1167.25,1167.50,1044,291
12/01/2005,08:51,1167.50,1168.00,1167.25,1167.75,2251,1061
12/01/2005,08:52,1167.75,1167.75,1167.25,1167.50,1185,1821
12/01/2005,08:53,1167.50,1168.25,1167.25,1167.75,2311,2191
12/01/2005,08:54,1167.75,1168.25,1167.50,1167.50,1469,1751
12/01/2005,08:55,1167.50,1168.00,1167.50,1167.75,867,809
12/01/2005,08:56,1167.75,1168.25,1167.50,1167.75,1718,1848
12/01/2005,08:57,1167.75,1168.25,1167.75,1168.25,2479,462
12/01/2005,08:58,1168.25,1169.25,1168.25,1168.50,6337,5759
12/01/2005,08:59,1168.75,1169.00,1168.25,1168.25,1451,1338
12/01/2005,09:00,1168.25,1168.50,1167.75,1168.00,1037,2225
12/01/2005,09:01,1168.00,1169.00,1167.75,1168.50,2740,1731
12/01/2005,09:02,1168.25,1169.50,1168.25,1169.00,5227,3409
12/01/2005,09:03,1169.00,1169.50,1168.50,1168.50,3066,1734
12/01/2005,09:04,1168.50,1168.75,1168.25,1168.50,452,2295
12/01/2005,09:05,1168.50,1168.75,1168.25,1168.75,1166,272
12/01/2005,09:06,1168.75,1168.75,1168.25,1168.25,688,1563
12/01/2005,09:07,1168.50,1168.50,1167.50,1167.50,1027,3755
12/01/2005,09:08,1167.75,1168.00,1167.25,1167.75,2247,3442
12/01/2005,09:09,1167.50,1167.75,1167.25,1167.75,924,648
12/01/2005,09:10,1168.00,1168.25,1167.50,1168.00,1697,444
12/01/2005,09:11,1168.00,1168.50,1167.75,1168.25,1930,1322
12/01/2005,09:12,1168.50,1168.50,1168.00,1168.25,2235,746
12/01/2005,09:13,1168.50,1168.75,1168.00,1168.25,875,1195
12/01/2005,09:14,1168.25,1168.50,1168.00,1168.50,1101,233
12/01/2005,09:15,1168.25,1168.50,1167.75,1167.75,973,1357
12/01/2005,09:16,1168.00,1168.25,1167.50,1167.75,1288,1977
12/01/2005,09:17,1167.75,1168.25,1167.50,1168.00,1268,714
12/01/2005,09:18,1168.00,1168.25,1167.75,1168.00,429,581
12/01/2005,09:19,1168.25,1168.50,1168.00,1168.00,1130,725
12/01/2005,09:20,1168.25,1168.75,1168.00,1168.50,1146,963
12/01/2005,09:21,1168.50,1168.50,1168.00,1168.50,1249,770
12/01/2005,09:22,1168.50,1168.75,1167.50,1167.75,216,1947
12/01/2005,09:23,1167.75,1167.75,1167.25,1167.50,488,1249
12/01/2005,09:24,1167.25,1167.50,1167.00,1167.25,1925,1492
12/01/2005,09:25,1167.25,1167.50,1167.00,1167.25,1147,1425
12/01/2005,09:26,1167.25,1167.75,1167.00,1167.50,1439,268
12/01/2005,09:27,1167.50,1167.75,1167.25,1167.75,1566,1287
12/01/2005,09:28,1167.50,1167.75,1167.25,1167.50,834,983
12/01/2005,09:29,1167.25,1167.75,1167.25,1167.75,262,1202
12/01/2005,09:30,1167.50,1167.75,1167.25,1167.50,1010,989
12/01/2005,09:31,1167.50,1167.75,1167.00,1167.75,1326,1319
12/01/2005,09:32,1167.75,1168.00,1167.25,1167.25,574,1016
12/01/2005,09:33,1167.25,1167.50,1166.75,1166.75,1133,1800
12/01/2005,09:34,1166.75,1167.25,1166.75,1167.25,931,1455
12/01/2005,09:35,1167.00,1167.25,1166.75,1167.00,337,1555
12/01/2005,09:36,1167.00,1167.00,1166.50,1167.00,1524,951
12/01/2005,09:37,1166.75,1167.25,1166.50,1166.75,1015,1326
12/01/2005,09:38,1166.75,1167.00,1166.50,1166.75,391,226
12/01/2005,09:39,1166.75,1167.00,1166.50,1167.00,495,435
12/01/2005,09:40,1166.75,1167.50,1166.75,1167.00,1122,264
12/01/2005,09:41,1167.25,1167.25,1166.75,1166.75,173,746
12/01/2005,09:42,1166.75,1167.00,1166.75,1167.00,633,23
12/01/2005,09:43,1167.00,1167.25,1166.50,1166.75,303,528
12/01/2005,09:44,1166.75,1167.00,1166.50,1166.75,836,87
12/01/2005,09:45,1167.00,1167.25,1166.75,1167.00,1792,31
12/01/2005,09:46,1167.25,1168.75,1167.25,1168.50,5402,1723
12/01/2005,09:47,1168.25,1168.75,1168.00,1168.25,1404,1540
12/01/2005,09:48,1168.25,1168.50,1168.00,1168.25,519,667
12/01/2005,09:49,1168.25,1168.25,1168.00,1168.25,71,332
12/01/2005,09:50,1168.25,1168.50,1168.00,1168.25,402,416
12/01/2005,09:51,1168.25,1168.50,1168.00,1168.25,748,350
12/01/2005,09:52,1168.25,1168.50,1168.25,1168.25,16,151
12/01/2005,09:53,1168.25,1168.50,1168.25,1168.25,90,434
12/01/2005,09:54,1168.25,1168.75,1168.25,1168.50,735,609
12/01/2005,09:55,1168.50,1169.00,1168.25,1168.75,1041,935
12/01/2005,09:56,1168.75,1169.00,1168.50,1168.75,745,1014
12/01/2005,09:57,1168.75,1168.75,1168.50,1168.75,1294,70
12/01/2005,09:58,1168.75,1169.75,1168.50,1169.75,7960,872
12/01/2005,09:59,1169.75,1169.75,1169.25,1169.25,1201,3270
12/01/2005,10:00,1169.25,1169.75,1169.25,1169.50,2421,1156
12/01/2005,10:01,1169.50,1170.00,1169.25,1169.50,4482,3195
12/01/2005,10:02,1169.50,1170.25,1169.50,1170.25,6528,270
12/01/2005,10:03,1170.25,1170.25,1169.75,1170.00,932,3995
12/01/2005,10:04,1170.00,1170.00,1169.25,1169.50,975,2130
12/01/2005,10:05,1169.25,1169.75,1169.25,1169.75,1113,1769
12/01/2005,10:06,1169.50,1169.75,1169.50,1169.50,147,147
12/01/2005,10:07,1169.50,1169.75,1169.50,1169.50,834,69
12/01/2005,10:08,1169.75,1169.75,1169.50,1169.50,1067,144
12/01/2005,10:09,1169.50,1170.25,1169.50,1170.25,4951,1462
12/01/2005,10:10,1170.00,1170.50,1170.00,1170.25,963,1209
12/01/2005,10:11,1170.50,1170.50,1169.50,1169.50,398,2305
12/01/2005,10:12,1169.50,1169.75,1169.25,1169.25,733,1802
12/01/2005,10:13,1169.25,1169.75,1169.25,1169.50,1209,346
12/01/2005,10:14,1169.50,1169.75,1169.25,1169.50,438,169
12/01/2005,10:15,1169.50,1170.00,1169.25,1169.25,1462,1901
12/01/2005,10:16,1169.50,1169.75,1169.25,1169.50,303,262
12/01/2005,10:17,1169.50,1169.75,1169.25,1169.50,734,435
12/01/2005,10:18,1169.50,1169.75,1169.25,1169.25,72,606
12/01/2005,10:19,1169.25,1170.00,1169.25,1169.50,1492,485
12/01/2005,10:20,1169.75,1170.00,1169.25,1169.25,674,1575
12/01/2005,10:21,1169.50,1169.50,1169.00,1169.25,2315,2103
12/01/2005,10:22,1169.00,1169.25,1168.75,1168.75,785,1072
12/01/2005,10:23,1168.75,1169.25,1168.75,1168.75,1822,827
12/01/2005,10:24,1168.75,1169.00,1168.75,1169.00,375,160
12/01/2005,10:25,1169.00,1169.25,1169.00,1169.00,352,97
12/01/2005,10:26,1169.00,1169.25,1169.00,1169.00,55,683
12/01/2005,10:27,1169.00,1169.25,1168.75,1169.00,418,337
12/01/2005,10:28,1169.00,1169.25,1168.75,1169.00,1002,508
12/01/2005,10:29,1169.00,1169.00,1168.25,1168.50,644,2339
12/01/2005,10:30,1168.50,1169.00,1168.25,1168.75,1080,746
12/01/2005,10:31,1168.75,1169.25,1168.75,1169.25,2316,214
12/01/2005,10:32,1169.25,1169.25,1169.00,1169.00,463,182
12/01/2005,10:33,1169.25,1169.25,1168.50,1168.75,350,671
12/01/2005,10:34,1168.75,1168.75,1168.25,1168.50,168,733
12/01/2005,10:35,1168.50,1169.25,1168.50,1168.75,1043,529
12/01/2005,10:36,1168.75,1169.00,1168.50,1168.75,76,201
12/01/2005,10:37,1168.75,1169.25,1168.75,1169.00,267,415
12/01/2005,10:38,1169.00,1169.25,1168.50,1169.00,270,885
12/01/2005,10:39,1168.75,1169.00,1168.75,1169.00,59,289
12/01/2005,10:40,1169.00,1169.00,1168.75,1169.00,136,552
12/01/2005,10:41,1169.00,1169.25,1168.75,1169.00,244,325
12/01/2005,10:42,1169.00,1169.25,1168.75,1169.25,336,254
12/01/2005,10:43,1169.00,1169.25,1168.75,1169.00,351,351
12/01/2005,10:44,1169.00,1169.25,1168.75,1169.25,829,488
12/01/2005,10:45,1169.00,1169.25,1168.50,1169.25,1193,613
12/01/2005,10:46,1169.25,1169.25,1168.75,1169.00,721,400
12/01/2005,10:47,1169.25,1169.75,1169.00,1169.50,1746,547
12/01/2005,10:48,1169.50,1170.00,1169.25,1169.50,1070,856
12/01/2005,10:49,1169.25,1169.50,1169.25,1169.50,750,58
12/01/2005,10:50,1169.75,1170.00,1169.50,1169.75,888,856
12/01/2005,10:51,1169.50,1170.25,1169.50,1170.00,1055,337
12/01/2005,10:52,1169.75,1170.25,1169.50,1169.75,1025,1135
12/01/2005,10:53,1169.50,1169.75,1169.25,1169.25,104,867
12/01/2005,10:54,1169.50,1169.75,1169.25,1169.25,349,359
12/01/2005,10:55,1169.50,1169.75,1169.25,1169.75,1062,111
12/01/2005,10:56,1169.75,1169.75,1169.25,1169.25,255,426
12/01/2005,10:57,1169.25,1170.00,1169.25,1170.00,708,82
12/01/2005,10:58,1170.00,1170.00,1169.50,1169.50,231,410
12/01/2005,10:59,1169.50,1170.50,1169.50,1170.25,1357,297
12/01/2005,11:00,1170.25,1170.50,1170.00,1170.00,336,1417
12/01/2005,11:01,1170.00,1170.50,1169.75,1170.50,898,802
12/01/2005,11:02,1170.25,1170.50,1170.00,1170.25,284,537
12/01/2005,11:03,1170.25,1170.50,1170.00,1170.25,1210,554
12/01/2005,11:04,1170.25,1170.50,1169.75,1170.00,66,952
12/01/2005,11:05,1170.00,1170.00,1169.75,1169.75,160,80
12/01/2005,11:06,1169.75,1170.75,1169.75,1170.75,3112,531
12/01/2005,11:07,1170.75,1170.75,1170.25,1170.50,125,2133
12/01/2005,11:08,1170.25,1170.50,1170.00,1170.50,804,1114
12/01/2005,11:09,1170.50,1170.50,1170.25,1170.50,611,52
12/01/2005,11:10,1170.25,1170.50,1170.25,1170.25,91,27
12/01/2005,11:11,1170.50,1170.75,1170.25,1170.50,512,147
12/01/2005,11:12,1170.25,1170.50,1170.00,1170.25,715,662
12/01/2005,11:13,1170.50,1170.50,1170.25,1170.25,371,289
12/01/2005,11:14,1170.50,1170.50,1170.00,1170.25,53,251
12/01/2005,11:15,1170.00,1170.25,1170.00,1170.00,912,63
12/01/2005,11:16,1170.25,1170.25,1170.00,1170.25,382,13
12/01/2005,11:17,1170.00,1170.75,1170.00,1170.50,1125,376
12/01/2005,11:18,1170.50,1170.50,1170.25,1170.50,1064,6
12/01/2005,11:19,1170.50,1170.75,1170.25,1170.75,3093,1912
12/01/2005,11:20,1170.75,1170.75,1170.50,1170.50,632,610
12/01/2005,11:21,1170.75,1171.00,1170.50,1171.00,864,36
12/01/2005,11:22,1170.75,1171.00,1170.25,1170.50,380,2063
12/01/2005,11:23,1170.50,1170.75,1170.50,1170.75,166,42
12/01/2005,11:24,1170.75,1171.00,1170.50,1170.50,1258,166
12/01/2005,11:25,1170.50,1170.75,1170.50,1170.50,95,122
12/01/2005,11:26,1170.75,1170.75,1170.25,1170.50,216,866
12/01/2005,11:27,1170.50,1171.00,1170.50,1170.50,384,650
12/01/2005,11:28,1170.50,1170.50,1170.25,1170.25,348,245
12/01/2005,11:29,1170.50,1170.50,1170.25,1170.25,32,336
12/01/2005,11:30,1170.50,1170.50,1170.25,1170.25,17,17
12/01/2005,11:31,1170.50,1170.50,1170.25,1170.25,48,88
12/01/2005,11:32,1170.25,1170.50,1170.25,1170.50,44,32
12/01/2005,11:33,1170.25,1170.50,1170.25,1170.25,9,93
12/01/2005,11:34,1170.25,1170.50,1170.25,1170.25,552,406
12/01/2005,11:35,1170.50,1170.75,1170.25,1170.75,276,11
12/01/2005,11:36,1170.75,1171.00,1170.50,1171.00,894,82
12/01/2005,11:37,1171.00,1171.00,1170.50,1170.75,195,620
12/01/2005,11:38,1170.50,1171.25,1170.50,1171.00,4392,542
12/01/2005,11:39,1171.25,1171.25,1171.00,1171.25,510,711
12/01/2005,11:40,1171.00,1171.25,1171.00,1171.00,45,88
12/01/2005,11:41,1171.00,1171.25,1170.75,1171.00,549,909
12/01/2005,11:42,1171.00,1171.00,1170.75,1171.00,57,76
12/01/2005,11:43,1171.00,1171.25,1170.75,1171.25,617,17
12/01/2005,11:44,1171.00,1171.25,1171.00,1171.00,6,558
12/01/2005,11:45,1171.00,1171.50,1171.00,1171.50,1560,267
12/01/2005,11:46,1171.50,1171.50,1171.25,1171.50,507,18
12/01/2005,11:47,1171.50,1172.00,1171.25,1172.00,3728,1739
12/01/2005,11:48,1172.00,1172.25,1171.75,1172.00,2645,909
12/01/2005,11:49,1172.00,1172.25,1171.75,1171.75,279,3283
12/01/2005,11:50,1171.75,1172.00,1171.75,1171.75,4,1677
12/01/2005,11:51,1171.75,1172.50,1171.75,1172.25,2437,1190
12/01/2005,11:52,1172.25,1172.75,1172.25,1172.50,2642,1987
12/01/2005,11:53,1172.50,1173.00,1172.50,1173.00,2229,893
12/01/2005,11:54,1173.00,1173.00,1172.50,1172.50,136,2960
12/01/2005,11:55,1172.50,1172.75,1172.25,1172.25,156,509
12/01/2005,11:56,1172.25,1172.50,1172.25,1172.25,4,163
12/01/2005,11:57,1172.25,1172.50,1172.00,1172.00,301,976
12/01/2005,11:58,1172.00,1172.50,1172.00,1172.25,1463,319
12/01/2005,11:59,1172.25,1172.75,1172.25,1172.50,326,355
12/01/2005,12:00,1172.50,1172.75,1172.50,1172.50,33,160
12/01/2005,12:01,1172.75,1173.00,1172.50,1172.50,1309,749
12/01/2005,12:02,1172.75,1172.75,1172.25,1172.25,270,1743
12/01/2005,12:03,1172.25,1172.75,1172.25,1172.50,431,630
12/01/2005,12:04,1172.75,1172.75,1172.50,1172.50,90,48
12/01/2005,12:05,1172.75,1172.75,1172.50,1172.50,807,39
12/01/2005,12:06,1172.50,1172.75,1172.50,1172.50,175,312
12/01/2005,12:07,1172.50,1172.75,1172.25,1172.50,261,250
12/01/2005,12:08,1172.50,1172.75,1172.25,1172.25,382,153
12/01/2005,12:09,1172.25,1172.50,1172.25,1172.50,457,96
12/01/2005,12:10,1172.50,1172.75,1172.50,1172.50,297,89
12/01/2005,12:11,1172.50,1173.25,1172.50,1173.00,2461,638
12/01/2005,12:12,1173.00,1173.25,1172.75,1173.00,1642,1987
12/01/2005,12:13,1173.00,1173.25,1172.75,1172.75,2,1284
12/01/2005,12:14,1172.75,1173.00,1172.50,1173.00,1195,459
12/01/2005,12:15,1173.00,1173.00,1172.75,1172.75,87,57
12/01/2005,12:16,1173.00,1173.00,1172.75,1173.00,88,13
12/01/2005,12:17,1172.75,1173.00,1172.75,1172.75,114,15
12/01/2005,12:18,1172.75,1173.00,1172.75,1172.75,6,8
12/01/2005,12:19,1173.00,1173.00,1172.25,1172.25,370,1804
12/01/2005,12:20,1172.50,1172.50,1172.25,1172.50,268,115
12/01/2005,12:21,1172.50,1172.50,1171.75,1172.25,1886,2809
12/01/2005,12:22,1172.00,1172.50,1172.00,1172.50,1039,700
12/01/2005,12:23,1172.50,1172.50,1172.00,1172.00,152,771
12/01/2005,12:24,1172.25,1173.00,1172.00,1172.75,1751,709
12/01/2005,12:25,1172.75,1172.75,1172.50,1172.75,730,10
12/01/2005,12:26,1172.50,1173.25,1172.25,1173.00,1764,1001
12/01/2005,12:27,1173.25,1173.75,1173.00,1173.50,2838,2233
12/01/2005,12:28,1173.50,1174.50,1173.25,1174.00,7915,2582
12/01/2005,12:29,1174.00,1174.50,1174.00,1174.25,2056,1945
12/01/2005,12:30,1174.25,1174.50,1174.00,1174.00,1158,886
12/01/2005,12:31,1174.25,1174.50,1174.00,1174.00,1669,712
12/01/2005,12:32,1174.25,1174.25,1174.00,1174.00,308,210
12/01/2005,12:33,1174.00,1174.25,1173.75,1174.00,341,2881
12/01/2005,12:34,1174.00,1174.75,1174.00,1174.75,2791,1086
12/01/2005,12:35,1174.75,1174.75,1174.25,1174.25,320,1092
12/01/2005,12:36,1174.25,1175.00,1174.25,1174.50,5028,1545
12/01/2005,12:37,1174.50,1174.50,1173.75,1174.25,1062,1587
12/01/2005,12:38,1174.25,1174.50,1174.00,1174.25,1318,943
12/01/2005,12:39,1174.00,1174.25,1174.00,1174.00,57,769
12/01/2005,12:40,1174.00,1174.50,1173.75,1174.00,828,776
12/01/2005,12:41,1174.00,1174.25,1173.75,1174.00,1091,264
12/01/2005,12:42,1174.00,1174.25,1173.75,1174.00,126,825
12/01/2005,12:43,1173.75,1174.00,1173.75,1173.75,122,787
12/01/2005,12:44,1173.75,1174.00,1173.25,1173.50,339,1205
12/01/2005,12:45,1173.25,1173.75,1173.00,1173.25,595,3106
12/01/2005,12:46,1173.00,1173.25,1172.75,1173.25,2683,2957
12/01/2005,12:47,1173.25,1173.25,1173.00,1173.00,203,113
12/01/2005,12:48,1173.25,1173.25,1173.00,1173.00,347,104
12/01/2005,12:49,1173.00,1173.25,1172.75,1173.00,260,606
12/01/2005,12:50,1173.00,1173.25,1172.75,1173.00,1572,384
12/01/2005,12:51,1173.00,1173.50,1173.00,1173.25,610,214
12/01/2005,12:52,1173.50,1174.00,1173.25,1174.00,2565,1328
12/01/2005,12:53,1174.00,1174.00,1173.75,1174.00,373,92
12/01/2005,12:54,1174.00,1174.00,1173.75,1173.75,549,25
12/01/2005,12:55,1173.75,1174.00,1173.00,1173.00,33,1967
12/01/2005,12:56,1173.00,1173.25,1172.75,1173.00,574,901
12/01/2005,12:57,1173.00,1173.25,1172.50,1173.00,1768,1870
12/01/2005,12:58,1173.00,1173.00,1172.50,1172.75,293,587
12/01/2005,12:59,1172.50,1173.00,1172.50,1173.00,606,229
12/01/2005,13:00,1173.00,1173.25,1172.75,1173.00,636,405
12/01/2005,13:01,1173.00,1173.25,1172.75,1172.75,575,564
12/01/2005,13:02,1173.00,1173.25,1172.50,1173.00,395,337
12/01/2005,13:03,1173.00,1173.25,1173.00,1173.00,62,25
12/01/2005,13:04,1173.25,1173.25,1172.75,1172.75,645,996
12/01/2005,13:05,1172.75,1172.75,1172.50,1172.50,70,512
12/01/2005,13:06,1172.50,1173.00,1172.50,1173.00,596,224
12/01/2005,13:07,1172.75,1173.00,1172.75,1172.75,396,69
12/01/2005,13:08,1172.75,1173.00,1172.75,1173.00,134,19
12/01/2005,13:09,1173.00,1173.00,1172.75,1173.00,235,10
12/01/2005,13:10,1173.00,1173.00,1172.50,1172.75,563,520
12/01/2005,13:11,1173.00,1173.50,1172.75,1173.00,702,404
12/01/2005,13:12,1173.00,1173.25,1172.75,1173.00,176,487
12/01/2005,13:13,1173.00,1173.00,1172.50,1172.75,100,717
12/01/2005,13:14,1172.75,1172.75,1172.25,1172.50,150,1440
12/01/2005,13:15,1172.25,1172.75,1172.25,1172.75,934,173
12/01/2005,13:16,1172.75,1173.25,1172.25,1173.25,1576,1283
12/01/2005,13:17,1173.25,1173.25,1172.50,1172.50,186,1093
12/01/2005,13:18,1172.50,1173.00,1172.50,1173.00,289,13
12/01/2005,13:19,1172.75,1173.00,1172.75,1172.75,379,162
12/01/2005,13:20,1173.00,1173.00,1172.75,1172.75,325,57
12/01/2005,13:21,1172.75,1173.00,1172.75,1172.75,150,285
12/01/2005,13:22,1172.75,1173.00,1172.75,1173.00,15,171
12/01/2005,13:23,1172.75,1173.00,1172.50,1172.50,134,249
12/01/2005,13:24,1172.75,1172.75,1172.25,1172.50,237,779
12/01/2005,13:25,1172.25,1172.50,1172.25,1172.50,450,62
12/01/2005,13:26,1172.25,1172.75,1172.25,1172.75,468,86
12/01/2005,13:27,1172.50,1173.00,1172.50,1173.00,439,257
12/01/2005,13:28,1173.00,1173.25,1172.75,1173.00,659,185
12/01/2005,13:29,1173.00,1173.25,1172.75,1173.00,185,1356
12/01/2005,13:30,1173.00,1173.25,1172.75,1173.00,254,94
12/01/2005,13:31,1173.00,1173.50,1173.00,1173.25,1159,152
12/01/2005,13:32,1173.25,1173.25,1173.00,1173.00,30,56
12/01/2005,13:33,1173.00,1173.25,1173.00,1173.25,140,23
12/01/2005,13:34,1173.00,1173.25,1172.75,1173.00,311,494
12/01/2005,13:35,1173.00,1173.00,1172.50,1172.50,342,597
12/01/2005,13:36,1172.50,1172.75,1172.50,1172.75,120,71
12/01/2005,13:37,1172.50,1172.75,1172.25,1172.50,263,566
12/01/2005,13:38,1172.50,1172.75,1172.50,1172.75,1016,41
12/01/2005,13:39,1172.75,1173.00,1172.50,1172.75,52,726
12/01/2005,13:40,1172.50,1172.75,1172.00,1172.25,946,1933
12/01/2005,13:41,1172.25,1173.00,1172.25,1172.75,1347,267
12/01/2005,13:42,1172.75,1172.75,1172.50,1172.75,117,289
12/01/2005,13:43,1172.75,1172.75,1172.50,1172.50,60,158
12/01/2005,13:44,1172.75,1173.25,1172.50,1173.25,1702,446
12/01/2005,13:45,1173.25,1174.00,1173.00,1173.50,3589,510
12/01/2005,13:46,1173.75,1173.75,1173.25,1173.50,1264,752
12/01/2005,13:47,1173.75,1173.75,1173.25,1173.25,790,865
12/01/2005,13:48,1173.50,1173.75,1173.25,1173.25,476,364
12/01/2005,13:49,1173.25,1173.50,1173.00,1173.25,474,207
12/01/2005,13:50,1173.25,1173.50,1173.25,1173.25,3,62
12/01/2005,13:51,1173.50,1173.50,1173.25,1173.25,4,353
12/01/2005,13:52,1173.25,1173.75,1173.25,1173.50,1032,260
12/01/2005,13:53,1173.25,1173.75,1173.25,1173.50,276,20
12/01/2005,13:54,1173.50,1173.75,1173.25,1173.25,77,411
12/01/2005,13:55,1173.50,1173.50,1173.00,1173.00,24,448
12/01/2005,13:56,1173.00,1173.25,1172.75,1172.75,20,704
12/01/2005,13:57,1173.00,1173.25,1172.75,1173.00,1534,144
12/01/2005,13:58,1173.00,1173.25,1173.00,1173.00,23,13
12/01/2005,13:59,1173.00,1173.25,1173.00,1173.25,68,68
12/01/2005,14:00,1173.25,1173.25,1173.00,1173.25,17,156
12/01/2005,14:01,1173.25,1174.00,1173.00,1173.75,2946,595
12/01/2005,14:02,1173.75,1174.50,1173.75,1174.25,2821,1479
12/01/2005,14:03,1174.25,1174.25,1174.00,1174.25,745,35
12/01/2005,14:04,1174.00,1174.50,1174.00,1174.25,3035,268
12/01/2005,14:05,1174.25,1174.75,1174.00,1174.25,2191,791
12/01/2005,14:06,1174.50,1174.50,1174.25,1174.50,906,699
12/01/2005,14:07,1174.50,1174.50,1174.25,1174.50,188,43
12/01/2005,14:08,1174.25,1174.50,1173.75,1174.00,444,1971
12/01/2005,14:09,1174.00,1174.50,1174.00,1174.25,160,220
12/01/2005,14:10,1174.25,1174.25,1173.75,1173.75,67,542
12/01/2005,14:11,1173.75,1174.00,1173.75,1173.75,849,72
12/01/2005,14:12,1174.00,1174.00,1173.75,1173.75,38,70
12/01/2005,14:13,1173.75,1174.00,1173.75,1174.00,14,24
12/01/2005,14:14,1174.00,1174.25,1173.75,1174.00,1106,464
12/01/2005,14:15,1173.75,1174.00,1173.75,1174.00,326,280
12/01/2005,14:16,1174.00,1174.00,1173.75,1174.00,14,18
12/01/2005,14:17,1174.00,1174.00,1173.75,1174.00,42,10
12/01/2005,14:18,1174.00,1174.00,1173.75,1173.75,733,31
12/01/2005,14:19,1173.75,1174.00,1173.00,1173.00,884,3697
12/01/2005,14:20,1173.00,1173.25,1172.75,1173.00,903,555
12/01/2005,14:21,1173.00,1173.00,1172.75,1172.75,385,259
12/01/2005,14:22,1173.00,1173.25,1172.75,1173.25,620,1137
12/01/2005,14:23,1173.25,1173.25,1173.00,1173.00,26,663
12/01/2005,14:24,1173.00,1173.25,1173.00,1173.00,65,679
12/01/2005,14:25,1173.00,1173.25,1173.00,1173.00,103,86
12/01/2005,14:26,1173.25,1173.50,1173.00,1173.50,617,59
12/01/2005,14:27,1173.50,1173.50,1173.25,1173.50,539,74
12/01/2005,14:28,1173.25,1173.50,1173.25,1173.50,64,1010
12/01/2005,14:29,1173.25,1173.25,1173.00,1173.25,209,231
12/01/2005,14:30,1173.00,1173.25,1173.00,1173.00,8,611
12/01/2005,14:31,1173.00,1173.25,1172.75,1173.25,538,349
12/01/2005,14:32,1173.25,1173.50,1173.00,1173.00,109,302
12/01/2005,14:33,1173.25,1173.50,1173.25,1173.25,752,36
12/01/2005,14:34,1173.50,1174.00,1173.25,1173.75,1676,94
12/01/2005,14:35,1174.00,1174.25,1173.75,1174.00,1354,91
12/01/2005,14:36,1174.25,1174.50,1174.00,1174.50,1051,1076
12/01/2005,14:37,1174.50,1174.50,1173.75,1174.00,448,1212
12/01/2005,14:38,1174.00,1174.25,1173.75,1174.00,485,524
12/01/2005,14:39,1173.75,1173.75,1173.25,1173.50,898,1065
12/01/2005,14:40,1173.25,1173.50,1173.00,1173.00,676,891
12/01/2005,14:41,1173.25,1173.50,1172.50,1172.75,1016,3372
12/01/2005,14:42,1172.75,1172.75,1172.00,1172.75,1499,3977
12/01/2005,14:43,1172.50,1173.00,1172.50,1172.75,1698,673
12/01/2005,14:44,1173.00,1173.25,1172.75,1173.00,881,876
12/01/2005,14:45,1173.00,1173.50,1173.00,1173.25,1078,651
12/01/2005,14:46,1173.50,1173.50,1173.00,1173.50,597,935
12/01/2005,14:47,1173.25,1173.50,1173.00,1173.50,979,1215
12/01/2005,14:48,1173.50,1174.00,1173.25,1173.75,3868,1041
12/01/2005,14:49,1173.75,1173.75,1173.25,1173.50,414,1379
12/01/2005,14:50,1173.50,1173.75,1173.25,1173.50,932,674
12/01/2005,14:51,1173.50,1173.75,1173.25,1173.50,1349,378
12/01/2005,14:52,1173.50,1173.75,1173.25,1173.25,1036,1087
12/01/2005,14:53,1173.25,1173.50,1173.25,1173.25,166,1396
12/01/2005,14:54,1173.25,1173.50,1173.00,1173.25,1540,841
12/01/2005,14:55,1173.25,1173.50,1173.00,1173.25,227,882
12/01/2005,14:56,1173.25,1173.50,1173.00,1173.25,438,1218
12/01/2005,14:57,1173.25,1173.50,1173.00,1173.25,614,3445
12/01/2005,14:58,1173.00,1173.50,1172.75,1173.25,1818,1629
12/01/2005,14:59,1173.25,1173.50,1173.00,1173.25,823,798
12/01/2005,15:00,1173.50,1174.00,1173.25,1173.75,5668,2402
12/01/2005,15:01,1173.75,1174.00,1173.00,1173.00,4387,6905
12/01/2005,15:02,1173.00,1173.25,1173.00,1173.00,627,2739
12/01/2005,15:03,1173.25,1173.25,1172.75,1173.00,900,4203
12/01/2005,15:04,1172.75,1173.00,1172.50,1172.75,421,3632
12/01/2005,15:05,1172.75,1172.75,1172.50,1172.50,2245,343
12/01/2005,15:06,1172.50,1172.75,1172.25,1172.50,868,4483
12/01/2005,15:07,1172.25,1172.50,1172.25,1172.50,632,619
12/01/2005,15:08,1172.50,1172.75,1172.25,1172.50,1849,2064
12/01/2005,15:09,1172.25,1172.75,1172.25,1172.75,1220,77
12/01/2005,15:10,1172.50,1172.50,1172.25,1172.50,366,487
12/01/2005,15:11,1172.25,1173.00,1172.25,1173.00,4457,365
12/01/2005,15:12,1173.00,1173.25,1172.25,1172.50,717,1573
12/01/2005,15:13,1172.50,1172.50,1172.00,1172.25,514,1683
12/01/2005,15:14,1172.25,1172.50,1172.00,1172.25,1500,356
12/01/2005,15:15,1172.00,1172.25,1171.25,1172.00,3305,4994
12/01/2005,15:16,1172.00,1172.00,1172.00,1172.00,194,0
12/01/2005,15:31,1172.00,1172.25,1171.75,1172.00,88,306
12/01/2005,15:32,1172.00,1172.25,1172.00,1172.00,223,389
12/01/2005,15:33,1172.00,1172.00,1172.00,1172.00,0,337
12/01/2005,15:34,1172.00,1172.25,1172.00,1172.25,78,7
12/01/2005,15:35,1172.25,1172.50,1172.25,1172.50,21,41
12/01/2005,15:36,1172.25,1172.50,1172.25,1172.50,17,33
12/01/2005,15:38,1172.25,1172.25,1172.25,1172.25,0,26
12/01/2005,15:39,1172.25,1172.50,1172.25,1172.25,3,10
12/01/2005,15:40,1172.50,1172.50,1172.25,1172.25,111,3
12/01/2005,15:41,1172.50,1172.50,1172.25,1172.25,8,5
12/01/2005,15:42,1172.50,1172.50,1172.50,1172.50,5,0
12/01/2005,15:44,1172.25,1172.25,1172.25,1172.25,0,259
12/01/2005,15:45,1172.00,1172.25,1172.00,1172.25,24,6
12/01/2005,15:46,1172.25,1172.50,1172.25,1172.50,6,0
12/01/2005,15:47,1172.25,1172.25,1172.25,1172.25,0,6
12/01/2005,15:48,1172.25,1172.25,1172.00,1172.00,0,33
12/01/2005,15:49,1172.25,1172.25,1172.25,1172.25,6,0
12/01/2005,15:50,1172.25,1172.25,1172.25,1172.25,5,0
12/01/2005,15:51,1172.25,1172.50,1172.25,1172.25,11,6
12/01/2005,15:52,1172.25,1172.25,1172.25,1172.25,0,17
12/01/2005,15:54,1172.25,1172.25,1172.25,1172.25,0,6
12/01/2005,15:55,1172.25,1172.25,1172.00,1172.00,0,44
12/01/2005,15:56,1172.25,1172.25,1172.25,1172.25,13,0
12/01/2005,15:58,1172.25,1172.25,1172.25,1172.25,3,0
12/01/2005,15:59,1172.25,1172.25,1172.25,1172.25,3,0
12/01/2005,16:00,1172.25,1172.25,1171.75,1171.75,56,380
12/01/2005,17:01,1171.75,1171.75,1171.50,1171.75,7,5
12/01/2005,17:04,1171.50,1171.50,1171.50,1171.50,0,3
12/01/2005,17:08,1171.50,1171.50,1171.50,1171.50,0,100
12/01/2005,17:09,1171.50,1171.50,1171.50,1171.50,0,20
12/01/2005,17:10,1171.50,1171.50,1171.50,1171.50,0,17
12/01/2005,17:11,1171.50,1171.50,1171.50,1171.50,0,2
12/01/2005,17:12,1171.75,1171.75,1171.75,1171.75,10,0
12/01/2005,17:13,1171.75,1171.75,1171.75,1171.75,168,0
12/01/2005,17:15,1172.00,1172.00,1172.00,1172.00,7,0
12/01/2005,17:18,1171.75,1172.00,1171.75,1172.00,2,8
12/01/2005,17:19,1171.75,1171.75,1171.75,1171.75,0,2
12/01/2005,17:22,1171.75,1171.75,1171.75,1171.75,0,1
12/01/2005,17:26,1172.00,1172.00,1172.00,1172.00,2,0
12/01/2005,17:27,1172.00,1172.00,1172.00,1172.00,10,0
12/01/2005,17:29,1172.00,1172.00,1172.00,1172.00,10,0
12/01/2005,17:32,1172.00,1172.00,1171.75,1171.75,2,2
12/01/2005,17:34,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,17:35,1171.75,1172.00,1171.75,1172.00,2,15
12/01/2005,17:37,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,17:38,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,17:41,1171.75,1172.00,1171.75,1171.75,5,4
12/01/2005,17:44,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,17:45,1172.00,1172.00,1172.00,1172.00,98,0
12/01/2005,17:46,1171.75,1172.25,1171.75,1172.25,78,1
12/01/2005,17:51,1172.25,1172.25,1172.00,1172.25,16,5
12/01/2005,17:53,1172.00,1172.00,1172.00,1172.00,0,1
12/01/2005,17:54,1172.00,1172.00,1172.00,1172.00,0,2
12/01/2005,18:01,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,18:03,1172.25,1172.25,1172.25,1172.25,5,0
12/01/2005,18:04,1172.25,1172.25,1172.25,1172.25,7,0
12/01/2005,18:06,1172.25,1172.25,1172.25,1172.25,10,0
12/01/2005,18:07,1172.25,1172.25,1172.00,1172.00,5,76
12/01/2005,18:08,1172.00,1172.25,1172.00,1172.25,60,30
12/01/2005,18:09,1172.00,1172.25,1172.00,1172.25,14,2
12/01/2005,18:10,1172.00,1172.00,1172.00,1172.00,0,3
12/01/2005,18:11,1172.25,1172.25,1172.25,1172.25,9,0
12/01/2005,18:12,1172.25,1172.25,1172.25,1172.25,5,0
12/01/2005,18:13,1172.25,1172.25,1172.25,1172.25,5,0
12/01/2005,18:15,1172.25,1172.25,1172.25,1172.25,30,0
12/01/2005,18:21,1172.25,1172.50,1172.25,1172.50,3,0
12/01/2005,18:22,1172.25,1172.25,1172.25,1172.25,0,4
12/01/2005,18:25,1172.25,1172.25,1172.25,1172.25,0,2
12/01/2005,18:28,1172.25,1172.25,1172.25,1172.25,0,4
12/01/2005,18:29,1172.25,1172.25,1172.25,1172.25,0,2
12/01/2005,18:33,1172.25,1172.50,1172.25,1172.50,1,1
12/01/2005,18:36,1172.25,1172.50,1172.25,1172.50,4,1
12/01/2005,18:41,1172.50,1172.50,1172.50,1172.50,1,0
12/01/2005,18:44,1172.50,1172.50,1172.50,1172.50,2,0
12/01/2005,18:46,1172.50,1172.50,1172.50,1172.50,2,0
12/01/2005,18:48,1172.25,1172.25,1172.25,1172.25,0,1
12/01/2005,18:49,1172.25,1172.25,1172.25,1172.25,0,100
12/01/2005,18:50,1172.25,1172.25,1172.25,1172.25,0,1
12/01/2005,18:53,1172.00,1172.00,1172.00,1172.00,0,2
12/01/2005,18:58,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,18:59,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,19:03,1172.00,1172.25,1172.00,1172.00,1,5
12/01/2005,19:05,1172.25,1172.25,1172.25,1172.25,15,0
12/01/2005,19:06,1172.25,1172.25,1172.00,1172.00,5,1
12/01/2005,19:08,1172.25,1172.25,1172.25,1172.25,9,0
12/01/2005,19:10,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,19:11,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,19:14,1172.25,1172.25,1172.25,1172.25,2,0
12/01/2005,19:15,1172.25,1172.25,1172.25,1172.25,2,0
12/01/2005,19:16,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,19:17,1172.25,1172.25,1172.25,1172.25,2,0
12/01/2005,19:19,1172.00,1172.00,1172.00,1172.00,0,16
12/01/2005,19:20,1172.25,1172.25,1172.25,1172.25,24,0
12/01/2005,19:22,1172.50,1172.50,1172.50,1172.50,185,0
12/01/2005,19:23,1172.50,1172.75,1172.50,1172.75,5,0
12/01/2005,19:24,1172.50,1172.50,1172.50,1172.50,0,40
12/01/2005,19:25,1172.50,1172.50,1172.50,1172.50,0,28
12/01/2005,19:32,1172.50,1172.50,1172.50,1172.50,0,71
12/01/2005,19:34,1172.50,1172.50,1172.50,1172.50,0,10
12/01/2005,19:35,1172.50,1172.50,1172.50,1172.50,0,1
12/01/2005,19:37,1172.50,1172.50,1172.50,1172.50,0,1
12/01/2005,19:40,1172.50,1172.50,1172.50,1172.50,0,2
12/01/2005,19:41,1172.50,1172.75,1172.50,1172.75,9,1
12/01/2005,19:42,1172.50,1172.50,1172.50,1172.50,0,2
12/01/2005,19:45,1172.50,1172.50,1172.50,1172.50,0,4
12/01/2005,19:47,1172.50,1172.50,1172.50,1172.50,0,2
12/01/2005,19:48,1172.25,1172.25,1172.25,1172.25,0,1
12/01/2005,19:52,1172.25,1172.25,1172.25,1172.25,0,7
12/01/2005,19:56,1172.50,1172.50,1172.50,1172.50,25,0
12/01/2005,19:59,1172.75,1172.75,1172.75,1172.75,2,0
12/01/2005,20:01,1172.50,1172.50,1172.50,1172.50,0,11
12/01/2005,20:02,1172.25,1172.50,1172.25,1172.50,1,1
12/01/2005,20:06,1172.25,1172.25,1172.25,1172.25,0,25
12/01/2005,20:10,1172.50,1172.50,1172.50,1172.50,100,0
12/01/2005,20:11,1172.50,1172.50,1172.25,1172.25,61,12
12/01/2005,20:14,1172.25,1172.25,1172.25,1172.25,0,1
12/01/2005,20:16,1172.25,1172.25,1172.25,1172.25,0,10
12/01/2005,20:18,1172.25,1172.25,1172.25,1172.25,0,1
12/01/2005,20:22,1172.50,1172.50,1172.50,1172.50,1,0
12/01/2005,20:30,1172.25,1172.25,1172.25,1172.25,0,2
12/01/2005,20:31,1172.25,1172.25,1172.25,1172.25,0,5
12/01/2005,20:33,1172.25,1172.25,1172.25,1172.25,0,1
12/01/2005,20:36,1172.50,1172.50,1172.25,1172.25,4,2
12/01/2005,20:37,1172.25,1172.25,1172.25,1172.25,0,32
12/01/2005,20:38,1172.00,1172.00,1172.00,1172.00,0,10
12/01/2005,20:43,1172.00,1172.00,1172.00,1172.00,0,20
12/01/2005,20:48,1172.00,1172.00,1172.00,1172.00,0,20
12/01/2005,20:51,1172.00,1172.00,1172.00,1172.00,0,20
12/01/2005,20:55,1172.00,1172.00,1172.00,1172.00,0,24
12/01/2005,20:56,1172.00,1172.00,1172.00,1172.00,0,4
12/01/2005,20:57,1172.00,1172.00,1171.75,1171.75,0,10
12/01/2005,20:58,1172.00,1172.00,1172.00,1172.00,11,0
12/01/2005,20:59,1172.00,1172.00,1172.00,1172.00,23,0
12/01/2005,21:00,1172.00,1172.00,1172.00,1172.00,12,0
12/01/2005,21:02,1171.75,1171.75,1171.75,1171.75,0,8
12/01/2005,21:03,1172.00,1172.00,1172.00,1172.00,2,0
12/01/2005,21:04,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,21:06,1172.00,1172.00,1172.00,1172.00,5,0
12/01/2005,21:08,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,21:11,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,21:15,1172.00,1172.00,1172.00,1172.00,7,0
12/01/2005,21:17,1172.00,1172.00,1172.00,1172.00,5,0
12/01/2005,21:18,1172.00,1172.00,1172.00,1172.00,2,0
12/01/2005,21:24,1172.00,1172.00,1172.00,1172.00,3,0
12/01/2005,21:28,1172.25,1172.25,1172.25,1172.25,2,0
12/01/2005,21:31,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,21:34,1172.25,1172.25,1172.25,1172.25,10,0
12/01/2005,21:35,1172.25,1172.25,1172.25,1172.25,10,0
12/01/2005,21:37,1172.00,1172.00,1172.00,1172.00,0,1
12/01/2005,21:42,1172.25,1172.25,1172.25,1172.25,39,0
12/01/2005,21:43,1172.25,1172.25,1172.25,1172.25,22,0
12/01/2005,21:47,1172.25,1172.25,1172.25,1172.25,4,0
12/01/2005,21:57,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,22:08,1172.25,1172.25,1172.25,1172.25,5,0
12/01/2005,22:09,1172.25,1172.25,1172.25,1172.25,11,0
12/01/2005,22:11,1172.00,1172.00,1172.00,1172.00,0,5
12/01/2005,22:12,1172.25,1172.25,1172.00,1172.25,4,18
12/01/2005,22:13,1172.00,1172.00,1172.00,1172.00,0,19
12/01/2005,22:20,1172.00,1172.00,1172.00,1172.00,0,1
12/01/2005,22:22,1172.00,1172.00,1172.00,1172.00,0,7
12/01/2005,22:30,1171.75,1171.75,1171.75,1171.75,0,2
12/01/2005,22:36,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,22:38,1172.00,1172.00,1172.00,1172.00,1,0
12/01/2005,22:39,1172.00,1172.00,1172.00,1172.00,11,0
12/01/2005,22:43,1172.00,1172.00,1172.00,1172.00,50,0
12/01/2005,22:44,1171.75,1171.75,1171.75,1171.75,0,20
12/01/2005,22:48,1172.00,1172.00,1172.00,1172.00,3,0
12/01/2005,22:50,1172.00,1172.00,1171.75,1171.75,1,1
12/01/2005,22:51,1172.00,1172.00,1172.00,1172.00,2,0
12/01/2005,22:55,1172.00,1172.00,1172.00,1172.00,10,0
12/01/2005,22:58,1172.00,1172.00,1171.75,1171.75,1,1
12/01/2005,23:01,1172.00,1172.00,1172.00,1172.00,5,0
12/01/2005,23:03,1172.00,1172.00,1172.00,1172.00,3,0
12/01/2005,23:04,1172.00,1172.00,1172.00,1172.00,20,0
12/01/2005,23:09,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,23:15,1172.25,1172.25,1172.25,1172.25,2,0
12/01/2005,23:16,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,23:18,1172.00,1172.00,1172.00,1172.00,0,10
12/01/2005,23:19,1172.00,1172.00,1172.00,1172.00,0,57
12/01/2005,23:20,1172.00,1172.00,1172.00,1172.00,0,2
12/01/2005,23:21,1172.00,1172.00,1172.00,1172.00,0,1
12/01/2005,23:22,1172.00,1172.00,1172.00,1172.00,0,1
12/01/2005,23:25,1172.00,1172.00,1172.00,1172.00,0,33
12/01/2005,23:28,1172.00,1172.00,1172.00,1172.00,0,23
12/01/2005,23:29,1172.00,1172.00,1172.00,1172.00,0,1
12/01/2005,23:32,1171.75,1171.75,1171.75,1171.75,0,1
12/01/2005,23:36,1172.00,1172.00,1172.00,1172.00,25,0
12/01/2005,23:37,1172.00,1172.00,1172.00,1172.00,28,0
12/01/2005,23:41,1172.25,1172.25,1172.25,1172.25,1,0
12/01/2005,23:42,1172.00,1172.25,1172.00,1172.25,1,10
12/01/2005,23:46,1172.00,1172.00,1172.00,1172.00,0,9
12/01/2005,23:47,1172.00,1172.00,1172.00,1172.00,0,10
12/01/2005,23:48,1172.00,1172.00,1172.00,1172.00,0,2
12/01/2005,23:50,1172.00,1172.00,1172.00,1172.00,0,1
12/01/2005,23:52,1172.00,1172.00,1172.00,1172.00,0,1
12/02/2005,00:02,1172.00,1172.00,1172.00,1172.00,0,71
12/02/2005,00:06,1172.25,1172.25,1172.00,1172.00,50,10
12/02/2005,00:07,1172.00,1172.00,1172.00,1172.00,0,10
12/02/2005,00:12,1172.00,1172.00,1172.00,1172.00,0,1
12/02/2005,00:14,1172.25,1172.25,1172.25,1172.25,3,0
12/02/2005,00:21,1172.25,1172.25,1172.25,1172.25,2,0
12/02/2005,00:23,1172.25,1172.25,1172.25,1172.25,17,0
12/02/2005,00:24,1172.25,1172.25,1172.25,1172.25,7,0
12/02/2005,00:25,1172.25,1172.25,1172.25,1172.25,1,0
12/02/2005,00:29,1172.50,1172.50,1172.50,1172.50,51,0
12/02/2005,00:33,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,00:34,1172.50,1172.50,1172.50,1172.50,6,0
12/02/2005,00:35,1172.50,1172.50,1172.50,1172.50,2,0
12/02/2005,00:36,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,00:37,1172.50,1172.50,1172.50,1172.50,55,0
12/02/2005,00:38,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,00:42,1172.50,1172.50,1172.50,1172.50,50,0
12/02/2005,00:45,1172.50,1172.50,1172.50,1172.50,50,0
12/02/2005,00:47,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,00:49,1172.50,1172.50,1172.50,1172.50,49,0
12/02/2005,00:50,1172.50,1172.75,1172.50,1172.75,153,0
12/02/2005,00:51,1172.50,1172.50,1172.50,1172.50,0,32
12/02/2005,00:52,1172.50,1172.50,1172.50,1172.50,0,41
12/02/2005,00:53,1172.50,1172.50,1172.50,1172.50,0,108
12/02/2005,00:55,1172.50,1172.50,1172.50,1172.50,0,1
12/02/2005,00:56,1172.50,1172.50,1172.50,1172.50,0,3
12/02/2005,00:58,1172.25,1172.25,1172.25,1172.25,0,2
12/02/2005,00:59,1172.25,1172.25,1172.25,1172.25,0,1
12/02/2005,01:01,1172.50,1172.50,1172.50,1172.50,41,0
12/02/2005,01:03,1172.25,1172.25,1172.25,1172.25,0,68
12/02/2005,01:04,1172.25,1172.25,1172.25,1172.25,0,10
12/02/2005,01:05,1172.25,1172.25,1172.25,1172.25,0,32
12/02/2005,01:10,1172.50,1172.50,1172.50,1172.50,31,0
12/02/2005,01:15,1172.75,1172.75,1172.75,1172.75,1,0
12/02/2005,01:17,1172.75,1172.75,1172.75,1172.75,1,0
12/02/2005,01:19,1172.75,1172.75,1172.75,1172.75,1,0
12/02/2005,01:20,1172.75,1172.75,1172.75,1172.75,7,0
12/02/2005,01:24,1172.75,1173.00,1172.75,1173.00,56,0
12/02/2005,01:25,1172.75,1172.75,1172.75,1172.75,0,31
12/02/2005,01:26,1172.75,1172.75,1172.75,1172.75,0,20
12/02/2005,01:27,1173.00,1173.00,1172.75,1172.75,50,10
12/02/2005,01:28,1172.75,1172.75,1172.75,1172.75,0,5
12/02/2005,01:29,1172.75,1173.00,1172.75,1173.00,10,26
12/02/2005,01:30,1172.75,1172.75,1172.75,1172.75,0,13
12/02/2005,01:31,1172.75,1173.00,1172.75,1173.00,17,4
12/02/2005,01:33,1173.00,1173.00,1172.75,1172.75,5,1
12/02/2005,01:34,1173.00,1173.00,1172.75,1172.75,1,9
12/02/2005,01:35,1172.75,1173.00,1172.75,1173.00,3,1
12/02/2005,01:37,1173.00,1173.00,1173.00,1173.00,1,0
12/02/2005,01:39,1172.75,1172.75,1172.75,1172.75,0,10
12/02/2005,01:47,1172.75,1172.75,1172.75,1172.75,0,1
12/02/2005,01:48,1173.00,1173.00,1173.00,1173.00,1,0
12/02/2005,01:51,1173.00,1173.00,1173.00,1173.00,96,0
12/02/2005,01:52,1173.25,1173.25,1173.00,1173.00,3,6
12/02/2005,01:54,1173.00,1173.00,1173.00,1173.00,0,21
12/02/2005,01:57,1172.75,1173.25,1172.75,1173.25,50,1
12/02/2005,01:59,1173.25,1173.25,1173.25,1173.25,65,0
12/02/2005,02:00,1173.00,1173.25,1173.00,1173.00,6,20
12/02/2005,02:01,1173.00,1173.50,1173.00,1173.25,125,34
12/02/2005,02:02,1173.25,1173.25,1173.00,1173.00,2,79
12/02/2005,02:03,1173.00,1173.25,1173.00,1173.25,55,69
12/02/2005,02:04,1173.25,1173.25,1173.25,1173.25,116,0
12/02/2005,02:05,1173.25,1173.25,1173.25,1173.25,100,0
12/02/2005,02:06,1173.25,1173.25,1173.25,1173.25,181,0
12/02/2005,02:07,1173.25,1173.50,1173.25,1173.25,22,13
12/02/2005,02:08,1173.25,1173.25,1173.25,1173.25,0,104
12/02/2005,02:09,1173.25,1173.25,1173.25,1173.25,0,42
12/02/2005,02:11,1173.00,1173.25,1173.00,1173.25,50,72
12/02/2005,02:13,1173.00,1173.00,1173.00,1173.00,0,112
12/02/2005,02:14,1173.00,1173.00,1173.00,1173.00,0,25
12/02/2005,02:15,1173.00,1173.00,1173.00,1173.00,0,37
12/02/2005,02:16,1173.00,1173.00,1172.75,1172.75,0,150
12/02/2005,02:17,1172.75,1173.00,1172.75,1173.00,3,15
12/02/2005,02:18,1172.75,1173.25,1172.75,1173.25,143,51
12/02/2005,02:19,1173.25,1173.25,1173.25,1173.25,38,0
12/02/2005,02:20,1173.00,1173.00,1173.00,1173.00,0,65
12/02/2005,02:21,1173.00,1173.25,1173.00,1173.25,4,8
12/02/2005,02:22,1173.00,1173.00,1172.75,1172.75,0,8
12/02/2005,02:24,1172.75,1173.00,1172.75,1173.00,3,3
12/02/2005,02:25,1173.00,1173.00,1173.00,1173.00,1,0
12/02/2005,02:26,1173.00,1173.00,1173.00,1173.00,3,0
12/02/2005,02:27,1173.00,1173.00,1173.00,1173.00,3,0
12/02/2005,02:28,1173.00,1173.00,1173.00,1173.00,4,0
12/02/2005,02:29,1172.75,1172.75,1172.50,1172.50,0,196
12/02/2005,02:30,1172.75,1172.75,1172.50,1172.50,14,57
12/02/2005,02:31,1172.25,1172.50,1172.25,1172.50,3,101
12/02/2005,02:32,1172.25,1172.25,1172.25,1172.25,0,25
12/02/2005,02:33,1172.50,1172.50,1172.50,1172.50,53,0
12/02/2005,02:34,1172.25,1172.25,1172.25,1172.25,0,43
12/02/2005,02:35,1172.50,1172.50,1172.25,1172.25,3,28
12/02/2005,02:36,1172.00,1172.25,1172.00,1172.00,2,6
12/02/2005,02:37,1172.25,1172.25,1172.25,1172.25,3,0
12/02/2005,02:38,1172.00,1172.25,1172.00,1172.25,12,1
12/02/2005,02:39,1172.25,1172.50,1172.25,1172.50,93,0
12/02/2005,02:40,1172.50,1172.50,1172.50,1172.50,19,0
12/02/2005,02:41,1172.50,1172.50,1172.50,1172.50,4,0
12/02/2005,02:42,1172.25,1172.25,1172.25,1172.25,0,2
12/02/2005,02:43,1172.50,1172.50,1172.50,1172.50,3,0
12/02/2005,02:44,1172.50,1172.50,1172.50,1172.50,4,0
12/02/2005,02:45,1172.25,1172.25,1172.25,1172.25,0,53
12/02/2005,02:46,1172.25,1172.25,1172.25,1172.25,0,3
12/02/2005,02:47,1172.25,1172.25,1172.00,1172.00,0,87
12/02/2005,02:48,1172.00,1172.00,1172.00,1172.00,0,35
12/02/2005,02:49,1172.00,1172.00,1171.75,1171.75,0,34
12/02/2005,02:50,1171.75,1171.75,1171.75,1171.75,0,4
12/02/2005,02:51,1172.00,1172.00,1172.00,1172.00,3,0
12/02/2005,02:52,1172.00,1172.00,1171.50,1171.50,11,313
12/02/2005,02:53,1171.25,1171.50,1171.25,1171.50,61,17
12/02/2005,02:54,1171.50,1171.50,1171.50,1171.50,171,0
12/02/2005,02:55,1171.50,1171.50,1171.50,1171.50,25,0
12/02/2005,02:56,1171.50,1171.75,1171.50,1171.50,76,16
12/02/2005,02:57,1171.50,1171.75,1171.50,1171.75,3,22
12/02/2005,02:58,1171.75,1172.00,1171.50,1172.00,114,2
12/02/2005,02:59,1171.75,1172.00,1171.75,1171.75,3,11
12/02/2005,03:00,1172.00,1172.00,1172.00,1172.00,10,0
12/02/2005,03:01,1172.00,1172.00,1172.00,1172.00,4,0
12/02/2005,03:02,1172.00,1172.00,1172.00,1172.00,3,0
12/02/2005,03:04,1172.00,1172.00,1172.00,1172.00,10,0
12/02/2005,03:05,1172.00,1172.00,1172.00,1172.00,45,0
12/02/2005,03:06,1172.00,1172.00,1172.00,1172.00,3,0
12/02/2005,03:07,1172.00,1172.00,1172.00,1172.00,3,0
12/02/2005,03:08,1172.00,1172.00,1172.00,1172.00,69,0
12/02/2005,03:09,1172.00,1172.00,1172.00,1172.00,5,0
12/02/2005,03:10,1172.00,1172.00,1172.00,1172.00,70,0
12/02/2005,03:11,1172.25,1172.50,1172.00,1172.25,213,12
12/02/2005,03:12,1172.25,1172.50,1172.25,1172.50,4,1
12/02/2005,03:13,1172.50,1172.50,1172.50,1172.50,4,0
12/02/2005,03:14,1172.25,1172.25,1172.25,1172.25,0,1
12/02/2005,03:15,1172.25,1172.50,1172.25,1172.50,3,2
12/02/2005,03:16,1172.25,1172.25,1172.25,1172.25,0,3
12/02/2005,03:17,1172.50,1172.50,1172.50,1172.50,3,0
12/02/2005,03:18,1172.25,1172.50,1172.25,1172.50,3,6
12/02/2005,03:19,1172.50,1172.50,1172.50,1172.50,3,0
12/02/2005,03:20,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,03:21,1172.50,1172.50,1172.50,1172.50,140,0
12/02/2005,03:22,1172.25,1172.50,1172.25,1172.50,3,1
12/02/2005,03:23,1172.25,1172.25,1172.25,1172.25,0,1
12/02/2005,03:24,1172.50,1172.50,1172.50,1172.50,3,0
12/02/2005,03:25,1172.50,1172.75,1172.50,1172.75,212,28
12/02/2005,03:27,1172.75,1172.75,1172.75,1172.75,3,0
12/02/2005,03:28,1172.75,1172.75,1172.50,1172.50,3,1
12/02/2005,03:29,1172.75,1172.75,1172.75,1172.75,16,0
12/02/2005,03:30,1172.75,1172.75,1172.75,1172.75,75,0
12/02/2005,03:31,1173.00,1173.00,1172.75,1173.00,4,2
12/02/2005,03:32,1172.75,1172.75,1172.75,1172.75,0,43
12/02/2005,03:33,1172.75,1172.75,1172.75,1172.75,0,12
12/02/2005,03:34,1172.75,1172.75,1172.75,1172.75,0,3
12/02/2005,03:35,1172.75,1172.75,1172.75,1172.75,0,86
12/02/2005,03:36,1172.75,1173.00,1172.50,1172.75,8,46
12/02/2005,03:37,1172.50,1172.75,1172.50,1172.75,3,1
12/02/2005,03:38,1172.75,1172.75,1172.75,1172.75,22,0
12/02/2005,03:39,1172.75,1173.00,1172.75,1172.75,9,1
12/02/2005,03:40,1173.00,1173.00,1173.00,1173.00,3,0
12/02/2005,03:41,1173.00,1173.00,1172.75,1172.75,3,106
12/02/2005,03:42,1172.75,1173.00,1172.75,1173.00,100,1
12/02/2005,03:43,1173.00,1173.00,1173.00,1173.00,147,0
12/02/2005,03:44,1173.00,1173.00,1173.00,1173.00,67,0
12/02/2005,03:45,1173.00,1173.25,1173.00,1173.00,95,62
12/02/2005,03:47,1173.00,1173.00,1173.00,1173.00,0,6
12/02/2005,03:48,1173.00,1173.00,1173.00,1173.00,0,53
12/02/2005,03:49,1172.75,1173.00,1172.75,1173.00,150,6
12/02/2005,03:50,1173.00,1173.00,1173.00,1173.00,9,0
12/02/2005,03:51,1173.00,1173.25,1173.00,1173.00,5,42
12/02/2005,03:52,1173.00,1173.25,1173.00,1173.25,3,8
12/02/2005,03:54,1173.25,1173.25,1172.75,1173.00,61,73
12/02/2005,03:55,1173.25,1173.25,1173.25,1173.25,4,0
12/02/2005,03:57,1173.00,1173.25,1173.00,1173.25,3,106
12/02/2005,03:58,1173.00,1173.00,1172.75,1173.00,129,75
12/02/2005,03:59,1173.00,1173.25,1173.00,1173.25,47,0
12/02/2005,04:00,1173.25,1173.25,1173.25,1173.25,134,0
12/02/2005,04:02,1173.25,1173.25,1173.00,1173.00,3,2
12/02/2005,04:03,1173.00,1173.25,1173.00,1173.25,13,12
12/02/2005,04:04,1173.25,1173.25,1173.25,1173.25,41,0
12/02/2005,04:05,1173.25,1173.25,1173.25,1173.25,3,0
12/02/2005,04:06,1173.25,1173.25,1173.25,1173.25,3,0
12/02/2005,04:08,1173.25,1173.25,1173.00,1173.00,3,48
12/02/2005,04:09,1173.00,1173.00,1173.00,1173.00,0,28
12/02/2005,04:10,1172.75,1173.00,1172.75,1173.00,28,7
12/02/2005,04:11,1173.25,1173.25,1173.25,1173.25,3,0
12/02/2005,04:12,1173.00,1173.00,1173.00,1173.00,0,6
12/02/2005,04:14,1173.00,1173.00,1173.00,1173.00,0,53
12/02/2005,04:15,1173.00,1173.00,1172.75,1172.75,0,111
12/02/2005,04:16,1173.00,1173.00,1172.75,1172.75,3,1
12/02/2005,04:17,1173.00,1173.00,1173.00,1173.00,5,0
12/02/2005,04:18,1173.00,1173.00,1173.00,1173.00,3,0
12/02/2005,04:20,1173.00,1173.00,1173.00,1173.00,2,0
12/02/2005,04:23,1173.00,1173.00,1173.00,1173.00,81,0
12/02/2005,04:24,1173.00,1173.00,1173.00,1173.00,2,0
12/02/2005,04:25,1173.00,1173.00,1173.00,1173.00,8,0
12/02/2005,04:27,1173.00,1173.00,1173.00,1173.00,3,0
12/02/2005,04:28,1173.00,1173.00,1173.00,1173.00,8,0
12/02/2005,04:29,1173.00,1173.00,1173.00,1173.00,51,0
12/02/2005,04:30,1172.75,1173.25,1172.75,1173.25,85,11
12/02/2005,04:31,1173.25,1173.25,1173.25,1173.25,3,0
12/02/2005,04:32,1173.25,1173.25,1173.25,1173.25,19,0
12/02/2005,04:34,1173.00,1173.00,1173.00,1173.00,0,23
12/02/2005,04:35,1173.00,1173.00,1173.00,1173.00,0,5
12/02/2005,04:36,1173.00,1173.25,1173.00,1173.25,45,7
12/02/2005,04:38,1173.00,1173.00,1173.00,1173.00,0,48
12/02/2005,04:39,1172.75,1172.75,1172.50,1172.50,0,91
12/02/2005,04:40,1172.50,1172.50,1172.25,1172.50,111,103
12/02/2005,04:41,1172.75,1172.75,1172.75,1172.75,2,0
12/02/2005,04:42,1172.50,1172.50,1172.25,1172.25,0,51
12/02/2005,04:43,1172.50,1172.50,1172.50,1172.50,124,0
12/02/2005,04:44,1172.50,1172.50,1172.50,1172.50,41,0
12/02/2005,04:47,1172.75,1172.75,1172.50,1172.50,6,69
12/02/2005,04:48,1172.25,1172.50,1172.25,1172.50,25,3
12/02/2005,04:49,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,04:50,1172.50,1172.50,1172.25,1172.25,50,1
12/02/2005,04:51,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,04:52,1172.50,1172.50,1172.50,1172.50,27,0
12/02/2005,04:53,1172.25,1172.50,1172.25,1172.50,5,5
12/02/2005,04:55,1172.50,1172.50,1172.50,1172.50,6,0
12/02/2005,04:56,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,04:57,1172.50,1172.50,1172.50,1172.50,11,0
12/02/2005,04:59,1172.50,1172.50,1172.50,1172.50,13,0
12/02/2005,05:00,1172.25,1172.25,1172.25,1172.25,0,152
12/02/2005,05:02,1172.25,1172.25,1172.25,1172.25,0,1
12/02/2005,05:03,1172.50,1172.50,1172.00,1172.50,200,85
12/02/2005,05:04,1172.25,1172.25,1172.25,1172.25,0,91
12/02/2005,05:05,1172.25,1172.25,1172.25,1172.25,0,10
12/02/2005,05:06,1172.25,1172.25,1172.25,1172.25,0,1
12/02/2005,05:07,1172.25,1172.25,1172.25,1172.25,0,69
12/02/2005,05:08,1172.25,1172.25,1172.25,1172.25,0,2
12/02/2005,05:09,1172.25,1172.25,1172.25,1172.25,0,1
12/02/2005,05:10,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,05:12,1172.25,1172.25,1172.25,1172.25,0,1
12/02/2005,05:13,1172.50,1172.50,1172.50,1172.50,4,0
12/02/2005,05:16,1172.50,1172.50,1172.50,1172.50,1,0
12/02/2005,05:19,1172.25,1172.25,1172.25,1172.25,0,97
12/02/2005,05:20,1172.50,1173.00,1172.50,1172.75,506,44
12/02/2005,05:21,1172.75,1172.75,1172.50,1172.50,0,68
12/02/2005,05:22,1172.50,1172.75,1172.50,1172.75,9,1
12/02/2005,05:23,1172.75,1172.75,1172.75,1172.75,1,0
12/02/2005,05:25,1172.75,1172.75,1172.75,1172.75,28,0
12/02/2005,05:26,1172.50,1172.50,1172.50,1172.50,0,2
12/02/2005,05:28,1172.50,1172.50,1172.50,1172.50,0,7
12/02/2005,05:30,1172.75,1172.75,1172.75,1172.75,10,0
12/02/2005,05:34,1172.50,1172.50,1172.50,1172.50,0,52
12/02/2005,05:35,1172.50,1172.50,1172.25,1172.25,0,225
12/02/2005,05:36,1172.25,1172.25,1172.25,1172.25,0,50
12/02/2005,05:37,1172.25,1172.25,1172.25,1172.25,0,4
12/02/2005,05:38,1172.25,1172.25,1172.25,1172.25,0,106
12/02/2005,05:39,1172.50,1172.50,1172.50,1172.50,2,0
12/02/2005,05:40,1172.25,1172.25,1172.25,1172.25,0,25
12/02/2005,05:41,1172.50,1172.75,1172.50,1172.75,201,0
12/02/2005,05:42,1172.50,1172.50,1172.25,1172.25,0,57
12/02/2005,05:44,1172.50,1172.50,1172.50,1172.50,28,0
12/02/2005,05:46,1172.50,1172.50,1172.50,1172.50,8,0
12/02/2005,05:48,1172.25,1172.25,1172.25,1172.25,0,74
12/02/2005,05:50,1172.25,1172.25,1172.00,1172.25,20,69
12/02/2005,05:51,1172.25,1172.25,1172.00,1172.00,6,1
12/02/2005,05:52,1172.25,1172.25,1172.25,1172.25,8,0
12/02/2005,05:53,1172.25,1172.25,1172.25,1172.25,27,0
12/02/2005,05:54,1172.50,1172.50,1172.25,1172.50,11,4
12/02/2005,05:55,1172.50,1172.50,1172.25,1172.25,1,1
12/02/2005,05:56,1172.50,1172.50,1172.50,1172.50,2,0
12/02/2005,05:57,1172.25,1172.25,1172.25,1172.25,0,1
12/02/2005,05:58,1172.25,1172.25,1172.25,1172.25,0,2
12/02/2005,05:59,1172.25,1172.25,1172.25,1172.25,0,2
12/02/2005,06:00,1172.50,1172.50,1172.25,1172.25,10,10
12/02/2005,06:01,1172.50,1172.50,1172.50,1172.50,155,0
12/02/2005,06:05,1172.75,1172.75,1172.75,1172.75,109,0
12/02/2005,06:07,1173.00,1173.00,1172.75,1172.75,32,7
12/02/2005,06:08,1172.75,1173.00,1172.75,1173.00,1,2
12/02/2005,06:10,1172.75,1172.75,1172.75,1172.75,0,71
12/02/2005,06:11,1173.00,1173.00,1173.00,1173.00,26,0
12/02/2005,06:12,1173.00,1173.00,1173.00,1173.00,3,0
12/02/2005,06:13,1173.00,1173.25,1173.00,1173.00,100,32
12/02/2005,06:14,1173.00,1173.00,1173.00,1173.00,0,2
12/02/2005,06:15,1173.25,1173.25,1173.25,1173.25,1,0
12/02/2005,06:16,1173.00,1173.00,1173.00,1173.00,0,2
12/02/2005,06:17,1173.00,1173.25,1173.00,1173.25,4,1
12/02/2005,06:18,1173.00,1173.25,1173.00,1173.25,1,2
12/02/2005,06:19,1173.00,1173.00,1173.00,1173.00,0,1
12/02/2005,06:20,1173.25,1173.25,1173.25,1173.25,1,0
12/02/2005,06:21,1173.00,1173.00,1173.00,1173.00,0,2
12/02/2005,06:22,1173.00,1173.00,1173.00,1173.00,0,1
12/02/2005,06:23,1173.25,1173.25,1173.25,1173.25,91,0
12/02/2005,06:24,1173.25,1173.25,1173.25,1173.25,39,0
12/02/2005,06:25,1173.25,1173.25,1173.00,1173.00,1,21
12/02/2005,06:27,1173.25,1173.25,1173.25,1173.25,4,0
12/02/2005,06:28,1173.00,1173.00,1173.00,1173.00,0,13
12/02/2005,06:29,1173.00,1173.00,1173.00,1173.00,0,71
12/02/2005,06:30,1173.00,1173.25,1173.00,1173.25,3,10
12/02/2005,06:32,1173.25,1173.25,1173.00,1173.00,1,1
12/02/2005,06:33,1173.00,1173.00,1172.75,1172.75,3,91
12/02/2005,06:34,1172.75,1173.00,1172.75,1173.00,10,1
12/02/2005,06:35,1173.00,1173.00,1172.75,1172.75,130,21
12/02/2005,06:36,1173.00,1173.00,1172.50,1172.50,11,246
12/02/2005,06:37,1172.50,1172.75,1172.50,1172.75,4,5
12/02/2005,06:38,1172.75,1172.75,1172.75,1172.75,1,0
12/02/2005,06:39,1172.75,1173.00,1172.50,1172.75,89,20
12/02/2005,06:41,1173.00,1173.25,1173.00,1173.00,57,4
12/02/2005,06:42,1173.00,1173.00,1173.00,1173.00,0,1
12/02/2005,06:43,1173.00,1173.00,1172.75,1172.75,0,158
12/02/2005,06:44,1172.75,1172.75,1172.75,1172.75,0,89
12/02/2005,06:45,1173.00,1173.00,1172.75,1172.75,7,124
12/02/2005,06:46,1172.75,1173.00,1172.75,1173.00,2,1
12/02/2005,06:47,1173.00,1173.00,1172.75,1172.75,1,117
12/02/2005,06:48,1172.75,1172.75,1172.25,1172.50,16,218
12/02/2005,06:49,1172.50,1172.50,1172.25,1172.25,1,255
12/02/2005,06:50,1172.25,1172.25,1172.25,1172.25,0,28
12/02/2005,06:51,1172.50,1172.50,1172.25,1172.25,1,14
12/02/2005,06:52,1172.25,1172.25,1172.00,1172.25,5,39
12/02/2005,06:53,1172.25,1172.25,1172.00,1172.25,15,2
12/02/2005,06:54,1172.25,1172.25,1172.25,1172.25,11,0
12/02/2005,06:55,1172.25,1172.50,1172.25,1172.50,224,0
12/02/2005,06:56,1172.50,1172.50,1172.25,1172.25,95,6
12/02/2005,06:57,1172.50,1172.50,1172.50,1172.50,29,0
12/02/2005,06:58,1172.50,1172.50,1172.25,1172.25,1,2
12/02/2005,06:59,1172.50,1172.75,1172.50,1172.75,180,0
12/02/2005,07:00,1172.75,1172.75,1172.75,1172.75,10,0
12/02/2005,07:02,1172.50,1172.50,1172.50,1172.50,0,4
12/02/2005,07:03,1172.75,1172.75,1172.50,1172.50,19,150
12/02/2005,07:04,1172.50,1172.75,1172.50,1172.50,6,21
12/02/2005,07:05,1172.75,1172.75,1172.25,1172.50,18,33
12/02/2005,07:06,1172.50,1172.75,1172.50,1172.50,38,26
12/02/2005,07:07,1172.50,1172.75,1172.50,1172.75,59,3
12/02/2005,07:08,1172.50,1172.50,1172.50,1172.50,0,22
12/02/2005,07:09,1172.75,1172.75,1172.50,1172.75,194,1
12/02/2005,07:10,1172.75,1172.75,1172.75,1172.75,84,0
12/02/2005,07:12,1173.00,1173.00,1173.00,1173.00,37,0
12/02/2005,07:13,1172.75,1172.75,1172.75,1172.75,0,36
12/02/2005,07:14,1172.75,1172.75,1172.75,1172.75,0,1
12/02/2005,07:15,1173.00,1173.00,1173.00,1173.00,1,0
12/02/2005,07:16,1173.00,1173.00,1173.00,1173.00,7,0
12/02/2005,07:17,1173.00,1173.00,1173.00,1173.00,20,0
12/02/2005,07:18,1173.00,1173.00,1173.00,1173.00,55,0
12/02/2005,07:19,1172.75,1173.00,1172.75,1172.75,36,230
12/02/2005,07:20,1173.00,1173.00,1172.50,1172.50,4,153
12/02/2005,07:21,1172.50,1172.50,1172.25,1172.25,81,99
12/02/2005,07:22,1172.50,1172.75,1172.50,1172.75,106,0
12/02/2005,07:23,1172.50,1172.75,1172.50,1172.50,5,4
12/02/2005,07:24,1172.75,1173.00,1172.50,1172.75,171,14
12/02/2005,07:25,1173.00,1173.00,1173.00,1173.00,129,0
12/02/2005,07:26,1172.75,1173.00,1172.75,1173.00,8,2
12/02/2005,07:27,1173.00,1173.00,1172.75,1173.00,14,9
12/02/2005,07:28,1173.00,1173.50,1172.75,1173.50,507,207
12/02/2005,07:29,1173.50,1173.75,1173.50,1173.50,432,107
12/02/2005,07:30,1173.50,1173.75,1173.25,1173.50,99,189
12/02/2005,07:31,1173.25,1174.25,1173.25,1173.75,1620,1071
12/02/2005,07:32,1173.75,1173.75,1173.25,1173.75,720,274
12/02/2005,07:33,1173.75,1174.75,1173.75,1174.50,1414,961
12/02/2005,07:34,1174.25,1174.50,1173.75,1174.25,1087,1124
12/02/2005,07:35,1174.25,1174.50,1173.50,1173.50,73,954
12/02/2005,07:36,1173.50,1173.75,1173.00,1173.50,901,613
12/02/2005,07:37,1173.50,1174.00,1173.50,1174.00,428,43
12/02/2005,07:38,1173.75,1174.00,1173.75,1174.00,56,44
12/02/2005,07:39,1173.75,1174.50,1173.75,1174.50,745,416
12/02/2005,07:40,1174.25,1174.50,1174.25,1174.25,201,300
12/02/2005,07:41,1174.50,1174.50,1174.00,1174.25,83,529
12/02/2005,07:42,1174.25,1174.75,1174.25,1174.50,543,95
12/02/2005,07:43,1174.50,1174.75,1174.50,1174.50,3,585
12/02/2005,07:44,1174.25,1174.50,1174.25,1174.50,4,1
12/02/2005,07:45,1174.50,1174.50,1174.25,1174.50,28,4
12/02/2005,07:46,1174.50,1174.50,1174.00,1174.00,3,313
12/02/2005,07:47,1174.25,1174.25,1174.00,1174.25,12,625
12/02/2005,07:48,1174.25,1174.25,1174.00,1174.00,4,247
12/02/2005,07:49,1174.00,1174.25,1174.00,1174.25,325,3
12/02/2005,07:50,1174.25,1174.50,1174.25,1174.25,239,30
12/02/2005,07:51,1174.50,1174.75,1174.25,1174.50,255,55
12/02/2005,07:52,1174.50,1174.50,1174.25,1174.50,105,56
12/02/2005,07:53,1174.50,1174.50,1174.25,1174.50,56,2
12/02/2005,07:54,1174.25,1174.75,1174.25,1174.75,195,237
12/02/2005,07:55,1174.50,1174.50,1174.00,1174.00,0,155
12/02/2005,07:56,1174.00,1174.25,1174.00,1174.00,5,293
12/02/2005,07:57,1174.25,1174.25,1173.25,1173.50,115,2361
12/02/2005,07:58,1173.75,1173.75,1173.50,1173.50,14,31
12/02/2005,07:59,1173.50,1174.00,1173.50,1173.75,305,20
12/02/2005,08:00,1174.00,1174.00,1173.50,1173.75,163,281
12/02/2005,08:01,1173.75,1174.00,1173.75,1173.75,349,153
12/02/2005,08:02,1173.75,1173.75,1173.25,1173.25,14,510
12/02/2005,08:03,1173.50,1173.50,1173.25,1173.25,120,3
12/02/2005,08:04,1173.25,1173.50,1173.25,1173.50,101,62
12/02/2005,08:05,1173.25,1173.25,1172.75,1173.00,23,1619
12/02/2005,08:06,1172.75,1173.00,1172.50,1172.75,630,981
12/02/2005,08:07,1172.75,1173.25,1172.50,1173.00,592,483
12/02/2005,08:08,1173.00,1173.00,1172.75,1172.75,98,221
12/02/2005,08:09,1172.75,1172.75,1172.50,1172.75,433,703
12/02/2005,08:10,1173.00,1173.00,1172.50,1172.75,68,318
12/02/2005,08:11,1172.50,1172.75,1172.50,1172.75,291,4
12/02/2005,08:12,1172.75,1172.75,1172.50,1172.75,16,1
12/02/2005,08:13,1172.75,1173.00,1172.75,1172.75,406,201
12/02/2005,08:14,1172.75,1173.00,1172.50,1173.00,85,12
12/02/2005,08:15,1173.00,1173.00,1172.50,1172.75,254,420
12/02/2005,08:16,1173.00,1173.00,1172.75,1172.75,174,132
12/02/2005,08:17,1172.75,1172.75,1172.50,1172.75,63,23
12/02/2005,08:18,1172.75,1172.75,1172.50,1172.50,38,1
12/02/2005,08:19,1172.50,1172.50,1172.25,1172.25,123,1587
12/02/2005,08:20,1172.25,1172.75,1172.25,1172.50,177,18
12/02/2005,08:21,1172.75,1173.00,1172.75,1172.75,155,15
12/02/2005,08:22,1172.75,1172.75,1172.25,1172.75,29,311
12/02/2005,08:23,1172.75,1172.75,1172.50,1172.75,100,2
12/02/2005,08:24,1172.75,1172.75,1172.50,1172.50,92,10
12/02/2005,08:25,1173.00,1173.00,1172.50,1173.00,51,22
12/02/2005,08:26,1173.00,1173.00,1172.50,1172.50,65,253
12/02/2005,08:27,1172.75,1172.75,1172.50,1172.50,21,874
12/02/2005,08:28,1172.50,1172.50,1172.25,1172.25,133,114
12/02/2005,08:29,1172.50,1172.75,1172.25,1172.50,321,51
12/02/2005,08:30,1172.50,1172.50,1172.00,1172.25,213,688
12/02/2005,08:31,1172.25,1172.25,1171.50,1171.75,2177,4854
12/02/2005,08:32,1171.75,1171.75,1171.25,1171.25,1058,2439
12/02/2005,08:33,1171.25,1171.50,1171.00,1171.50,875,1616
12/02/2005,08:34,1171.50,1171.75,1171.00,1171.75,2540,2198
12/02/2005,08:35,1171.50,1171.75,1171.25,1171.50,188,1374
12/02/2005,08:36,1171.50,1172.00,1171.00,1171.75,1675,597
12/02/2005,08:37,1171.50,1172.25,1171.50,1171.75,2659,2217
12/02/2005,08:38,1172.00,1172.00,1171.75,1171.75,2351,191
12/02/2005,08:39,1172.00,1172.00,1171.50,1171.50,696,1722
12/02/2005,08:40,1171.75,1171.75,1171.50,1171.75,178,591
12/02/2005,08:41,1171.50,1171.75,1170.75,1171.00,1072,4009
12/02/2005,08:42,1171.00,1171.50,1170.50,1171.00,2508,2463
12/02/2005,08:43,1171.00,1171.00,1170.50,1171.00,669,3486
12/02/2005,08:44,1171.00,1171.50,1170.75,1171.25,1331,1569
12/02/2005,08:45,1171.25,1171.50,1170.50,1171.00,1951,2395
12/02/2005,08:46,1171.00,1171.50,1170.75,1171.50,1882,482
12/02/2005,08:47,1171.25,1172.00,1171.25,1172.00,4310,316
12/02/2005,08:48,1172.00,1172.00,1171.50,1171.75,1721,2288
12/02/2005,08:49,1171.75,1171.75,1171.50,1171.50,297,1437
12/02/2005,08:50,1171.50,1171.50,1171.25,1171.25,230,823
12/02/2005,08:51,1171.25,1171.50,1171.00,1171.00,735,2420
12/02/2005,08:52,1171.00,1171.25,1170.75,1171.00,487,1824
12/02/2005,08:53,1171.00,1172.00,1171.00,1171.75,2801,711
12/02/2005,08:54,1171.75,1171.75,1171.25,1171.75,625,1503
12/02/2005,08:55,1171.50,1172.25,1171.25,1171.50,2332,3224
12/02/2005,08:56,1171.50,1171.50,1170.50,1170.75,2329,3740
12/02/2005,08:57,1170.75,1171.00,1170.50,1170.75,1009,1123
12/02/2005,08:58,1170.75,1171.75,1170.75,1171.75,3143,1921
12/02/2005,08:59,1171.75,1171.75,1171.50,1171.50,390,535
12/02/2005,09:00,1171.50,1171.50,1170.75,1171.25,868,1587
12/02/2005,09:01,1171.00,1171.50,1171.00,1171.50,669,329
12/02/2005,09:02,1171.50,1172.75,1171.50,1172.50,5619,1207
12/02/2005,09:03,1172.25,1172.50,1172.25,1172.25,1570,481
12/02/2005,09:04,1172.25,1172.50,1171.75,1171.75,535,1822
12/02/2005,09:05,1171.75,1172.50,1171.75,1172.50,1076,224
12/02/2005,09:06,1172.50,1172.50,1171.75,1172.25,808,660
12/02/2005,09:07,1172.25,1173.50,1172.25,1173.25,4250,701
12/02/2005,09:08,1173.25,1173.75,1173.00,1173.50,2714,1293
12/02/2005,09:09,1173.25,1173.75,1173.00,1173.25,1398,1088
12/02/2005,09:10,1173.25,1173.25,1172.75,1173.00,1060,1856
12/02/2005,09:11,1173.25,1173.25,1172.75,1173.25,1036,583
12/02/2005,09:12,1173.25,1173.50,1173.00,1173.50,1475,152
12/02/2005,09:13,1173.50,1173.75,1173.25,1173.50,324,1402
12/02/2005,09:14,1173.50,1173.75,1173.25,1173.25,467,1903
12/02/2005,09:15,1173.50,1173.50,1173.25,1173.25,964,552
12/02/2005,09:16,1173.50,1173.50,1173.25,1173.25,245,637
12/02/2005,09:17,1173.50,1173.50,1173.00,1173.00,1009,903
12/02/2005,09:18,1173.25,1174.00,1173.00,1173.50,2276,1173
12/02/2005,09:19,1173.50,1173.75,1173.25,1173.75,266,380
12/02/2005,09:20,1173.50,1173.75,1173.25,1173.50,378,1199
12/02/2005,09:21,1173.50,1173.75,1173.25,1173.25,573,645
12/02/2005,09:22,1173.50,1174.25,1173.50,1174.00,2836,145
12/02/2005,09:23,1174.25,1174.50,1174.00,1174.25,2328,1034
12/02/2005,09:24,1174.00,1174.50,1173.75,1174.25,2812,658
12/02/2005,09:25,1174.25,1174.50,1174.00,1174.00,757,1150
12/02/2005,09:26,1174.00,1174.50,1174.00,1174.50,2511,98
12/02/2005,09:27,1174.50,1174.75,1174.25,1174.25,1161,836
12/02/2005,09:28,1174.25,1175.00,1174.25,1174.50,2441,2244
12/02/2005,09:29,1174.50,1175.00,1174.25,1174.50,3058,3121
12/02/2005,09:30,1174.50,1174.75,1174.25,1174.75,1363,598
12/02/2005,09:31,1174.75,1175.25,1174.75,1174.75,2294,4963
12/02/2005,09:32,1174.75,1175.00,1174.50,1174.75,1466,1423
12/02/2005,09:33,1175.00,1175.00,1174.75,1174.75,1310,1807
12/02/2005,09:34,1175.00,1175.00,1174.75,1174.75,262,726
12/02/2005,09:35,1174.75,1175.00,1174.50,1174.75,537,149
12/02/2005,09:36,1175.00,1175.00,1174.50,1174.50,584,1088
12/02/2005,09:37,1174.75,1174.75,1174.00,1174.00,282,2406
12/02/2005,09:38,1174.00,1174.25,1173.50,1173.75,960,2097
12/02/2005,09:39,1173.75,1174.00,1173.50,1173.75,126,592
12/02/2005,09:40,1173.50,1173.75,1173.25,1173.75,825,2208
12/02/2005,09:41,1173.75,1173.75,1173.50,1173.75,430,1512
12/02/2005,09:42,1173.50,1174.00,1173.25,1174.00,1090,322
12/02/2005,09:43,1174.00,1174.00,1173.50,1173.75,102,737
12/02/2005,09:44,1173.75,1174.00,1173.50,1173.75,277,255
12/02/2005,09:45,1174.00,1174.00,1173.50,1173.50,24,710
12/02/2005,09:46,1173.75,1174.50,1173.50,1174.25,4402,1526
12/02/2005,09:47,1174.25,1174.25,1174.00,1174.25,394,277
12/02/2005,09:48,1174.25,1174.50,1173.25,1173.25,1039,3979
12/02/2005,09:49,1173.50,1173.50,1172.50,1172.75,923,6555
12/02/2005,09:50,1172.50,1173.00,1172.25,1172.50,1918,4072
12/02/2005,09:51,1172.50,1172.50,1171.75,1172.50,2680,3739
12/02/2005,09:52,1172.50,1172.75,1172.25,1172.50,1049,251
12/02/2005,09:53,1172.50,1172.75,1172.00,1172.25,1520,2169
12/02/2005,09:54,1172.25,1172.50,1172.00,1172.00,220,1944
12/02/2005,09:55,1172.00,1172.50,1172.00,1172.25,963,1028
12/02/2005,09:56,1172.25,1173.00,1172.00,1173.00,1491,441
12/02/2005,09:57,1173.00,1173.00,1172.50,1172.75,358,356
12/02/2005,09:58,1172.75,1172.75,1171.75,1172.00,990,2678
12/02/2005,09:59,1172.25,1172.25,1171.25,1171.50,1285,3727
12/02/2005,10:00,1171.50,1172.00,1171.25,1172.00,1034,234
12/02/2005,10:01,1171.75,1172.25,1171.75,1172.00,360,393
12/02/2005,10:02,1172.00,1172.50,1171.75,1171.75,1146,454
12/02/2005,10:03,1171.75,1171.75,1171.00,1171.25,156,3466
12/02/2005,10:04,1171.25,1171.75,1171.25,1171.75,1584,105
12/02/2005,10:05,1171.75,1172.25,1171.75,1172.00,474,39
12/02/2005,10:06,1172.00,1172.25,1171.75,1172.25,323,408
12/02/2005,10:07,1172.00,1172.25,1171.75,1172.00,26,600
12/02/2005,10:08,1171.75,1172.00,1171.75,1172.00,26,30
12/02/2005,10:09,1172.00,1172.50,1171.75,1172.00,1052,282
12/02/2005,10:10,1172.00,1172.25,1171.75,1171.75,78,353
12/02/2005,10:11,1171.75,1172.00,1171.50,1171.50,827,1064
12/02/2005,10:12,1171.50,1172.00,1171.25,1171.25,703,940
12/02/2005,10:13,1171.50,1171.75,1171.25,1171.25,302,593
12/02/2005,10:14,1171.25,1172.25,1171.25,1172.00,1772,1010
12/02/2005,10:15,1172.00,1172.50,1172.00,1172.00,529,796
12/02/2005,10:16,1172.00,1172.25,1172.00,1172.00,27,386
12/02/2005,10:17,1172.00,1172.50,1171.75,1172.25,1330,1583
12/02/2005,10:18,1172.25,1172.75,1172.00,1172.25,565,512
12/02/2005,10:19,1172.25,1173.25,1172.25,1173.00,4640,654
12/02/2005,10:20,1173.00,1173.50,1172.75,1173.00,1029,1258
12/02/2005,10:21,1173.00,1173.50,1173.00,1173.25,1116,1099
12/02/2005,10:22,1173.25,1173.50,1173.00,1173.50,894,730
12/02/2005,10:23,1173.25,1173.50,1172.75,1172.75,92,743
12/02/2005,10:24,1172.75,1173.25,1172.75,1173.00,348,341
12/02/2005,10:25,1173.00,1173.50,1172.75,1173.00,886,729
12/02/2005,10:26,1173.00,1174.00,1173.00,1173.50,2492,1401
12/02/2005,10:27,1173.50,1174.00,1173.50,1173.50,1126,647
12/02/2005,10:28,1173.50,1173.75,1173.25,1173.25,79,450
12/02/2005,10:29,1173.25,1173.50,1173.25,1173.25,25,365
12/02/2005,10:30,1173.25,1173.50,1173.25,1173.50,447,122
12/02/2005,10:31,1173.50,1173.50,1173.25,1173.50,378,325
12/02/2005,10:32,1173.50,1173.75,1173.25,1173.50,219,274
12/02/2005,10:33,1173.75,1174.25,1173.50,1174.25,2119,189
12/02/2005,10:34,1174.00,1174.25,1173.75,1173.75,829,488
12/02/2005,10:35,1174.00,1174.00,1173.50,1173.75,208,409
12/02/2005,10:36,1173.75,1174.00,1173.75,1174.00,711,19
12/02/2005,10:37,1174.00,1174.00,1173.50,1173.75,265,843
12/02/2005,10:38,1173.50,1173.75,1173.25,1173.25,155,810
12/02/2005,10:39,1173.25,1173.50,1173.00,1173.50,387,369
12/02/2005,10:40,1173.50,1173.50,1173.25,1173.25,389,62
12/02/2005,10:41,1173.25,1173.50,1173.25,1173.25,27,622
12/02/2005,10:42,1173.25,1173.75,1173.25,1173.50,785,288
12/02/2005,10:43,1173.75,1174.00,1173.50,1173.75,450,175
12/02/2005,10:44,1173.50,1173.50,1173.25,1173.25,173,411
12/02/2005,10:45,1173.25,1173.25,1172.50,1173.00,752,2078
12/02/2005,10:46,1172.75,1173.25,1172.50,1173.00,1497,605
12/02/2005,10:47,1173.00,1173.25,1172.75,1172.75,241,547
12/02/2005,10:48,1172.75,1173.00,1172.75,1173.00,47,81
12/02/2005,10:49,1172.75,1173.00,1172.25,1172.50,1129,2092
12/02/2005,10:50,1172.50,1173.75,1172.50,1173.50,3054,744
12/02/2005,10:51,1173.75,1173.75,1173.25,1173.50,875,392
12/02/2005,10:52,1173.50,1173.50,1173.25,1173.50,299,1232
12/02/2005,10:53,1173.25,1173.50,1173.00,1173.25,112,292
12/02/2005,10:54,1173.25,1173.50,1173.00,1173.50,116,179
12/02/2005,10:55,1173.50,1173.50,1173.00,1173.00,19,191
12/02/2005,10:56,1173.25,1173.25,1173.00,1173.00,50,82
12/02/2005,10:57,1173.25,1173.25,1173.00,1173.00,85,60
12/02/2005,10:58,1173.25,1173.50,1172.75,1173.00,282,1422
12/02/2005,10:59,1173.00,1173.25,1172.75,1173.25,619,112
12/02/2005,11:00,1173.25,1173.25,1173.00,1173.00,248,525
12/02/2005,11:01,1173.00,1173.50,1172.75,1173.50,1416,329
12/02/2005,11:02,1173.25,1174.00,1173.25,1173.50,1524,991
12/02/2005,11:03,1173.50,1173.75,1173.50,1173.50,80,288
12/02/2005,11:04,1173.75,1174.00,1173.50,1173.75,458,390
12/02/2005,11:05,1174.00,1174.00,1173.75,1173.75,71,393
12/02/2005,11:06,1173.75,1174.25,1173.75,1173.75,592,692
12/02/2005,11:07,1174.00,1174.00,1173.50,1173.75,865,271
12/02/2005,11:08,1173.75,1174.00,1173.75,1173.75,292,108
12/02/2005,11:09,1173.75,1174.00,1173.50,1173.75,29,269
12/02/2005,11:10,1173.50,1173.50,1173.25,1173.50,385,804
12/02/2005,11:11,1173.50,1173.50,1172.75,1173.00,174,2856
12/02/2005,11:12,1172.75,1173.00,1172.75,1172.75,14,524
12/02/2005,11:13,1173.00,1173.00,1172.75,1172.75,37,635
12/02/2005,11:14,1172.75,1173.00,1172.75,1172.75,29,115
12/02/2005,11:15,1172.75,1173.00,1172.25,1172.25,29,1096
12/02/2005,11:16,1172.25,1172.50,1172.00,1172.25,247,1545
12/02/2005,11:17,1172.25,1172.25,1171.50,1171.75,506,2928
12/02/2005,11:18,1171.75,1172.00,1171.50,1172.00,2232,423
12/02/2005,11:19,1172.00,1172.00,1171.75,1172.00,104,122
12/02/2005,11:20,1172.00,1172.25,1171.75,1172.00,439,253
12/02/2005,11:21,1172.00,1172.00,1171.25,1171.75,1088,1968
12/02/2005,11:22,1171.75,1172.00,1171.75,1171.75,48,885
12/02/2005,11:23,1171.75,1172.25,1171.75,1172.25,826,449
12/02/2005,11:24,1172.25,1172.50,1172.00,1172.50,1361,66
12/02/2005,11:25,1172.25,1172.50,1172.00,1172.25,207,260
12/02/2005,11:26,1172.00,1172.00,1171.50,1171.75,242,1449
12/02/2005,11:27,1171.75,1171.75,1171.25,1171.50,819,1124
12/02/2005,11:28,1171.50,1172.00,1171.50,1171.75,518,124
12/02/2005,11:29,1171.75,1172.00,1171.75,1171.75,56,68
12/02/2005,11:30,1171.75,1172.00,1171.50,1171.75,438,1109
12/02/2005,11:31,1171.50,1171.50,1170.75,1171.50,1351,3221
12/02/2005,11:32,1171.50,1171.50,1171.00,1171.50,64,327
12/02/2005,11:33,1171.25,1171.75,1171.25,1171.50,639,25
12/02/2005,11:34,1171.75,1171.75,1171.25,1171.25,300,871
12/02/2005,11:35,1171.25,1171.50,1171.00,1171.00,98,1854
12/02/2005,11:36,1171.00,1171.50,1171.00,1171.00,234,197
12/02/2005,11:37,1171.25,1171.25,1171.00,1171.25,521,16
12/02/2005,11:38,1171.25,1171.50,1171.25,1171.25,223,141
12/02/2005,11:39,1171.25,1171.50,1171.00,1171.25,138,111
12/02/2005,11:40,1171.50,1171.50,1171.25,1171.50,849,7
12/02/2005,11:41,1171.50,1171.75,1171.25,1171.75,656,190
12/02/2005,11:42,1171.75,1171.75,1170.75,1171.00,135,1109
12/02/2005,11:43,1170.75,1171.00,1170.25,1170.25,1166,3979
12/02/2005,11:44,1170.25,1171.00,1170.25,1170.50,2290,1017
12/02/2005,11:45,1170.75,1170.75,1170.50,1170.75,720,6
12/02/2005,11:46,1170.75,1170.75,1170.50,1170.50,785,123
12/02/2005,11:47,1170.75,1171.00,1170.50,1171.00,854,37
12/02/2005,11:48,1171.00,1171.00,1170.75,1171.00,25,17
12/02/2005,11:49,1170.75,1171.00,1170.75,1171.00,11,82
12/02/2005,11:50,1171.00,1171.25,1171.00,1171.25,1093,69
12/02/2005,11:51,1171.25,1171.50,1171.00,1171.00,742,133
12/02/2005,11:52,1171.25,1171.25,1170.75,1171.00,54,1490
12/02/2005,11:53,1171.00,1171.00,1170.75,1170.75,553,85
12/02/2005,11:54,1170.75,1171.00,1170.25,1170.50,1283,1561
12/02/2005,11:55,1170.50,1170.50,1169.50,1169.75,1603,4917
12/02/2005,11:56,1169.75,1170.25,1169.50,1169.50,2338,2893
12/02/2005,11:57,1169.75,1170.25,1169.75,1170.00,828,389
12/02/2005,11:58,1170.00,1170.25,1170.00,1170.25,851,23
12/02/2005,11:59,1170.00,1170.00,1169.75,1170.00,300,631
12/02/2005,12:00,1170.00,1170.25,1170.00,1170.25,919,39
12/02/2005,12:01,1170.50,1170.50,1170.00,1170.25,56,245
12/02/2005,12:02,1170.25,1170.25,1169.75,1169.75,54,399
12/02/2005,12:03,1170.00,1170.00,1169.50,1169.50,304,1513
12/02/2005,12:04,1169.75,1170.25,1169.50,1170.00,731,394
12/02/2005,12:05,1170.00,1170.00,1169.75,1170.00,194,129
12/02/2005,12:06,1170.00,1170.00,1169.75,1170.00,103,166
12/02/2005,12:07,1170.00,1170.25,1170.00,1170.25,791,81
12/02/2005,12:08,1170.25,1170.25,1170.00,1170.25,663,59
12/02/2005,12:09,1170.25,1170.50,1170.00,1170.25,838,245
12/02/2005,12:10,1170.25,1170.50,1170.00,1170.25,883,693
12/02/2005,12:11,1170.00,1170.50,1170.00,1170.50,217,9
12/02/2005,12:12,1170.25,1170.75,1170.25,1170.75,839,154
12/02/2005,12:13,1170.75,1171.25,1170.75,1171.00,2153,1689
12/02/2005,12:14,1171.00,1171.00,1170.50,1170.75,195,616
12/02/2005,12:15,1170.75,1171.00,1170.50,1170.50,34,258
12/02/2005,12:16,1170.50,1170.75,1170.50,1170.75,26,47
12/02/2005,12:17,1170.75,1171.00,1170.50,1171.00,371,3
12/02/2005,12:18,1170.75,1171.25,1170.75,1171.00,1301,193
12/02/2005,12:19,1171.00,1171.00,1170.75,1170.75,131,34
12/02/2005,12:20,1170.75,1171.00,1170.75,1170.75,26,619
12/02/2005,12:21,1170.75,1171.75,1170.75,1171.50,1287,445
12/02/2005,12:22,1171.50,1171.75,1171.25,1171.25,385,745
12/02/2005,12:23,1171.25,1171.50,1171.25,1171.25,483,355
12/02/2005,12:24,1171.50,1171.50,1171.00,1171.00,61,270
12/02/2005,12:25,1171.25,1171.25,1171.00,1171.25,38,17
12/02/2005,12:26,1171.25,1171.25,1171.00,1171.25,46,22
12/02/2005,12:27,1171.25,1171.25,1171.25,1171.25,46,0
12/02/2005,12:28,1171.25,1171.50,1171.00,1171.25,183,6
12/02/2005,12:29,1171.50,1171.50,1171.25,1171.25,29,364
12/02/2005,12:30,1171.25,1171.50,1171.25,1171.25,4,88
12/02/2005,12:31,1171.50,1171.50,1171.25,1171.25,60,192
12/02/2005,12:32,1171.25,1171.25,1171.00,1171.25,2,88
12/02/2005,12:33,1171.00,1171.25,1171.00,1171.00,7,427
12/02/2005,12:34,1171.00,1171.25,1170.50,1170.50,384,653
12/02/2005,12:35,1170.75,1171.00,1170.50,1170.75,332,329
12/02/2005,12:36,1170.75,1171.25,1170.75,1171.25,293,153
12/02/2005,12:37,1171.25,1171.25,1171.00,1171.25,36,60
12/02/2005,12:38,1171.25,1171.25,1171.00,1171.00,51,23
12/02/2005,12:39,1171.00,1171.25,1171.00,1171.00,22,50
12/02/2005,12:40,1171.00,1171.75,1171.00,1171.50,829,399
12/02/2005,12:41,1171.25,1171.75,1171.25,1171.25,234,33
12/02/2005,12:42,1171.25,1171.50,1171.25,1171.50,323,45
12/02/2005,12:43,1171.50,1172.00,1171.50,1171.75,1114,439
12/02/2005,12:44,1171.75,1172.00,1171.50,1171.50,756,326
12/02/2005,12:45,1171.75,1172.00,1171.75,1172.00,425,50
12/02/2005,12:46,1172.00,1172.00,1171.75,1171.75,17,47
12/02/2005,12:47,1171.75,1172.00,1171.75,1171.75,28,25
12/02/2005,12:48,1171.75,1172.00,1171.50,1172.00,155,452
12/02/2005,12:49,1171.75,1172.00,1171.50,1171.75,133,210
12/02/2005,12:50,1171.75,1171.75,1171.50,1171.75,6,194
12/02/2005,12:51,1171.75,1172.00,1171.50,1171.75,231,42
12/02/2005,12:52,1171.75,1171.75,1171.25,1171.50,81,1239
12/02/2005,12:53,1171.50,1171.50,1171.25,1171.25,10,253
12/02/2005,12:54,1171.50,1171.50,1171.00,1171.00,20,344
12/02/2005,12:55,1171.00,1171.25,1170.75,1171.00,410,675
12/02/2005,12:56,1171.25,1171.50,1171.00,1171.50,777,149
12/02/2005,12:57,1171.25,1171.50,1171.25,1171.50,4,31
12/02/2005,12:58,1171.50,1171.50,1171.25,1171.25,71,46
12/02/2005,12:59,1171.25,1171.50,1171.25,1171.50,231,9
12/02/2005,13:00,1171.50,1172.00,1171.25,1172.00,440,8
12/02/2005,13:01,1172.00,1172.00,1171.50,1171.50,1121,666
12/02/2005,13:02,1171.50,1171.50,1171.50,1171.50,0,90
12/02/2005,13:03,1171.50,1172.00,1171.25,1171.75,525,200
12/02/2005,13:04,1171.75,1172.00,1171.50,1171.75,286,388
12/02/2005,13:05,1171.75,1171.75,1171.50,1171.50,6,123
12/02/2005,13:06,1171.50,1171.75,1171.50,1171.50,17,221
12/02/2005,13:07,1171.50,1171.75,1171.50,1171.50,3,48
12/02/2005,13:08,1171.50,1171.75,1171.25,1171.50,259,40
12/02/2005,13:09,1171.50,1171.50,1171.25,1171.50,117,1
12/02/2005,13:10,1171.75,1171.75,1171.25,1171.25,14,400
12/02/2005,13:11,1171.25,1171.50,1171.00,1171.25,179,592
12/02/2005,13:12,1171.00,1171.00,1170.50,1171.00,302,1576
12/02/2005,13:13,1170.75,1171.00,1170.75,1171.00,36,331
12/02/2005,13:14,1171.00,1171.25,1171.00,1171.00,649,43
12/02/2005,13:15,1171.25,1171.50,1171.00,1171.25,780,91
12/02/2005,13:16,1171.50,1171.75,1171.25,1171.50,411,94
12/02/2005,13:17,1171.75,1171.75,1171.25,1171.25,29,284
12/02/2005,13:18,1171.25,1171.50,1171.25,1171.50,25,10
12/02/2005,13:19,1171.50,1171.50,1171.25,1171.50,120,2
12/02/2005,13:20,1171.75,1172.00,1171.75,1171.75,563,715
12/02/2005,13:21,1172.00,1172.00,1171.75,1172.00,598,54
12/02/2005,13:22,1172.00,1172.00,1171.75,1172.00,74,155
12/02/2005,13:23,1172.00,1172.25,1171.75,1172.25,614,130
12/02/2005,13:24,1172.25,1172.25,1172.00,1172.25,145,22
12/02/2005,13:25,1172.25,1172.25,1171.75,1172.00,51,487
12/02/2005,13:26,1172.00,1172.00,1171.75,1171.75,2,270
12/02/2005,13:27,1171.75,1172.00,1171.75,1172.00,157,69
12/02/2005,13:28,1172.00,1172.75,1172.00,1172.50,1422,869
12/02/2005,13:29,1172.50,1172.50,1172.00,1172.25,411,590
12/02/2005,13:30,1172.50,1172.50,1172.25,1172.50,462,4
12/02/2005,13:31,1172.50,1172.75,1172.25,1172.50,332,411
12/02/2005,13:32,1172.50,1173.00,1172.50,1173.00,843,323
12/02/2005,13:33,1173.00,1173.25,1172.50,1172.50,413,614
12/02/2005,13:34,1172.75,1172.75,1172.50,1172.75,874,18
12/02/2005,13:35,1172.75,1172.75,1172.50,1172.50,27,39
12/02/2005,13:36,1172.50,1172.75,1172.50,1172.75,38,35
12/02/2005,13:37,1172.75,1172.75,1172.00,1172.25,28,989
12/02/2005,13:38,1172.25,1172.25,1172.00,1172.00,81,106
12/02/2005,13:39,1172.25,1172.50,1172.00,1172.50,882,573
12/02/2005,13:40,1172.50,1172.50,1171.50,1171.75,112,2129
12/02/2005,13:41,1171.75,1171.75,1171.25,1171.50,335,825
12/02/2005,13:42,1171.50,1171.50,1171.00,1171.50,395,780
12/02/2005,13:43,1171.50,1171.50,1171.25,1171.50,382,44
12/02/2005,13:44,1171.50,1171.75,1171.50,1171.75,388,3
12/02/2005,13:45,1171.75,1171.75,1171.50,1171.50,108,39
12/02/2005,13:46,1171.75,1172.25,1171.75,1172.25,1251,2
12/02/2005,13:47,1172.25,1172.50,1171.75,1171.75,95,875
12/02/2005,13:48,1171.75,1172.00,1171.50,1171.75,154,55
12/02/2005,13:49,1171.75,1172.00,1171.50,1171.75,339,82
12/02/2005,13:50,1171.75,1172.00,1171.50,1171.50,318,256
12/02/2005,13:51,1171.75,1172.00,1171.75,1171.75,72,140
12/02/2005,13:52,1171.75,1172.00,1171.00,1171.00,239,1608
12/02/2005,13:53,1171.25,1171.50,1171.00,1171.25,481,47
12/02/2005,13:54,1171.25,1171.75,1171.25,1171.50,240,354
12/02/2005,13:55,1171.50,1171.75,1171.25,1171.50,129,167
12/02/2005,13:56,1171.50,1171.75,1171.50,1171.50,37,148
12/02/2005,13:57,1171.50,1171.75,1171.50,1171.75,23,36
12/02/2005,13:58,1171.75,1172.00,1171.50,1171.75,414,80
12/02/2005,13:59,1171.75,1171.75,1171.25,1171.75,410,286
12/02/2005,14:00,1172.00,1172.00,1171.50,1171.75,120,171
12/02/2005,14:01,1171.75,1172.00,1171.50,1171.75,197,28
12/02/2005,14:02,1171.75,1172.00,1171.50,1171.75,21,96
12/02/2005,14:03,1171.75,1172.00,1171.50,1171.75,193,508
12/02/2005,14:04,1171.75,1172.00,1171.50,1171.75,312,73
12/02/2005,14:05,1171.75,1171.75,1171.25,1171.25,6,1343
12/02/2005,14:06,1171.25,1171.75,1171.25,1171.50,617,484
12/02/2005,14:07,1171.25,1172.00,1171.25,1171.75,1259,144
12/02/2005,14:08,1171.75,1171.75,1171.25,1171.50,150,1061
12/02/2005,14:09,1171.75,1171.75,1171.50,1171.50,981,45
12/02/2005,14:10,1171.50,1171.75,1171.50,1171.75,173,80
12/02/2005,14:11,1171.75,1171.75,1171.50,1171.75,457,13
12/02/2005,14:12,1171.75,1171.75,1171.50,1171.75,127,602
12/02/2005,14:13,1171.75,1172.75,1171.50,1172.50,2039,781
12/02/2005,14:14,1172.50,1172.75,1172.00,1172.00,398,912
12/02/2005,14:15,1172.00,1172.25,1172.00,1172.00,243,314
12/02/2005,14:16,1172.00,1172.50,1171.50,1172.25,908,2704
12/02/2005,14:17,1172.25,1172.75,1172.00,1172.25,752,1288
12/02/2005,14:18,1172.25,1172.50,1171.75,1172.00,213,815
12/02/2005,14:19,1172.00,1172.25,1171.75,1172.00,321,88
12/02/2005,14:20,1172.25,1172.75,1172.00,1172.75,790,207
12/02/2005,14:21,1172.75,1173.25,1172.75,1172.75,2049,948
12/02/2005,14:22,1173.00,1173.00,1172.50,1172.75,564,532
12/02/2005,14:23,1172.75,1172.75,1172.25,1172.75,814,879
12/02/2005,14:24,1172.50,1172.75,1172.50,1172.75,41,28
12/02/2005,14:25,1172.75,1173.25,1172.75,1173.25,2027,574
12/02/2005,14:26,1173.25,1173.50,1172.75,1173.50,1831,303
12/02/2005,14:27,1173.50,1173.50,1173.25,1173.25,205,262
12/02/2005,14:28,1173.50,1173.75,1173.25,1173.50,431,104
12/02/2005,14:29,1173.50,1173.50,1173.25,1173.50,320,560
12/02/2005,14:30,1173.50,1173.50,1173.25,1173.50,202,293
12/02/2005,14:31,1173.25,1173.75,1173.25,1173.50,861,191
12/02/2005,14:32,1173.75,1173.75,1173.25,1173.50,785,483
12/02/2005,14:33,1173.25,1173.50,1173.25,1173.50,258,191
12/02/2005,14:34,1173.50,1173.50,1173.25,1173.50,62,9
12/02/2005,14:35,1173.50,1173.75,1173.25,1173.75,734,99
12/02/2005,14:36,1173.75,1174.25,1173.50,1174.00,2574,632
12/02/2005,14:37,1174.00,1174.00,1173.75,1173.75,124,31
12/02/2005,14:38,1174.00,1174.00,1173.75,1174.00,743,82
12/02/2005,14:39,1173.75,1174.00,1173.75,1174.00,499,6
12/02/2005,14:40,1174.00,1174.50,1173.75,1174.00,1759,1191
12/02/2005,14:41,1174.00,1174.50,1174.00,1174.25,2863,415
12/02/2005,14:42,1174.25,1174.75,1174.25,1174.50,1678,1396
12/02/2005,14:43,1174.75,1174.75,1174.25,1174.25,253,1541
12/02/2005,14:44,1174.50,1174.50,1174.25,1174.25,79,43
12/02/2005,14:45,1174.25,1174.50,1174.00,1174.25,207,864
12/02/2005,14:46,1174.00,1174.50,1174.00,1174.25,993,1165
12/02/2005,14:47,1174.25,1174.50,1174.25,1174.50,207,745
12/02/2005,14:48,1174.50,1174.50,1174.00,1174.25,490,1964
12/02/2005,14:49,1174.25,1174.25,1173.75,1174.25,1111,1118
12/02/2005,14:50,1174.25,1174.25,1173.75,1173.75,1538,427
12/02/2005,14:51,1174.00,1174.25,1173.75,1173.75,193,696
12/02/2005,14:52,1174.00,1174.00,1173.50,1173.75,241,1193
12/02/2005,14:53,1173.75,1174.00,1173.00,1173.25,134,2277
12/02/2005,14:54,1173.00,1173.25,1172.75,1173.00,1609,3123
12/02/2005,14:55,1173.25,1173.25,1173.00,1173.25,505,1373
12/02/2005,14:56,1173.25,1173.50,1173.00,1173.25,882,1096
12/02/2005,14:57,1173.00,1173.25,1173.00,1173.25,61,670
12/02/2005,14:58,1173.25,1173.25,1173.00,1173.25,651,652
12/02/2005,14:59,1173.25,1173.50,1173.00,1173.25,721,509
12/02/2005,15:00,1173.25,1173.50,1173.00,1173.25,2075,2985
12/02/2005,15:01,1173.00,1173.50,1172.75,1173.25,3431,4908
12/02/2005,15:02,1173.25,1173.50,1173.00,1173.25,1542,1097
12/02/2005,15:03,1173.25,1173.50,1173.00,1173.25,1431,1862
12/02/2005,15:04,1173.25,1173.50,1173.00,1173.50,837,702
12/02/2005,15:05,1173.50,1173.50,1173.00,1173.25,146,1015
12/02/2005,15:06,1173.00,1173.25,1172.75,1173.25,782,2513
12/02/2005,15:07,1173.25,1173.25,1173.00,1173.25,71,31
12/02/2005,15:08,1173.25,1173.25,1173.00,1173.00,132,209
12/02/2005,15:09,1173.00,1173.25,1172.75,1172.75,211,1650
12/02/2005,15:10,1173.00,1173.00,1172.75,1172.75,110,639
12/02/2005,15:11,1173.00,1173.00,1172.50,1172.50,173,714
12/02/2005,15:12,1172.50,1173.00,1172.50,1172.75,1238,503
12/02/2005,15:13,1172.50,1172.75,1172.25,1172.50,713,2509
12/02/2005,15:14,1172.25,1172.75,1172.25,1172.50,598,273
12/02/2005,15:15,1172.50,1173.50,1172.50,1173.25,3823,1190
12/02/2005,15:16,1173.25,1173.25,1173.25,1173.25,12,0
12/04/2005,17:01,1173.00,1173.00,1172.75,1173.00,2,82
12/04/2005,17:02,1173.00,1173.00,1172.75,1172.75,2,59
12/04/2005,17:03,1172.75,1173.00,1172.75,1173.00,1,75
12/04/2005,17:04,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,17:05,1173.00,1173.00,1172.75,1172.75,3,2
12/04/2005,17:06,1173.00,1173.00,1173.00,1173.00,12,0
12/04/2005,17:07,1173.00,1173.00,1172.75,1173.00,12,5
12/04/2005,17:08,1173.00,1173.00,1173.00,1173.00,7,0
12/04/2005,17:10,1173.00,1173.00,1173.00,1173.00,2,0
12/04/2005,17:11,1173.00,1173.00,1173.00,1173.00,17,0
12/04/2005,17:12,1173.00,1173.00,1173.00,1173.00,10,0
12/04/2005,17:14,1172.75,1172.75,1172.75,1172.75,0,1
12/04/2005,17:15,1173.00,1173.00,1172.75,1173.00,152,5
12/04/2005,17:16,1173.00,1173.00,1172.75,1172.75,3,31
12/04/2005,17:17,1172.75,1172.75,1172.75,1172.75,0,3
12/04/2005,17:18,1173.00,1173.00,1172.75,1172.75,1,103
12/04/2005,17:19,1172.75,1172.75,1172.75,1172.75,0,26
12/04/2005,17:20,1172.75,1172.75,1172.75,1172.75,0,6
12/04/2005,17:21,1172.75,1172.75,1172.50,1172.50,0,26
12/04/2005,17:23,1172.75,1172.75,1172.75,1172.75,6,0
12/04/2005,17:25,1172.75,1172.75,1172.75,1172.75,2,0
12/04/2005,17:26,1172.75,1172.75,1172.75,1172.75,13,0
12/04/2005,17:27,1172.75,1172.75,1172.75,1172.75,1,0
12/04/2005,17:30,1172.75,1172.75,1172.75,1172.75,4,0
12/04/2005,17:36,1172.75,1172.75,1172.75,1172.75,6,0
12/04/2005,17:37,1172.75,1172.75,1172.75,1172.75,3,0
12/04/2005,17:39,1173.00,1173.00,1173.00,1173.00,67,0
12/04/2005,17:40,1173.00,1173.00,1173.00,1173.00,58,0
12/04/2005,17:43,1173.00,1173.00,1172.75,1172.75,2,1
12/04/2005,17:44,1172.75,1172.75,1172.75,1172.75,0,2
12/04/2005,17:45,1172.75,1172.75,1172.75,1172.75,0,80
12/04/2005,17:46,1172.75,1172.75,1172.75,1172.75,0,9
12/04/2005,17:52,1172.75,1173.00,1172.75,1173.00,1,1
12/04/2005,17:53,1172.75,1172.75,1172.75,1172.75,0,10
12/04/2005,18:01,1172.75,1172.75,1172.75,1172.75,0,20
12/04/2005,18:03,1172.75,1173.00,1172.75,1173.00,1,1
12/04/2005,18:04,1173.00,1173.00,1173.00,1173.00,45,0
12/04/2005,18:05,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,18:06,1173.00,1173.00,1173.00,1173.00,110,0
12/04/2005,18:11,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,18:12,1172.75,1172.75,1172.75,1172.75,0,15
12/04/2005,18:14,1172.75,1172.75,1172.75,1172.75,0,25
12/04/2005,18:16,1172.75,1172.75,1172.75,1172.75,0,1
12/04/2005,18:17,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,18:22,1173.00,1173.00,1173.00,1173.00,4,0
12/04/2005,18:23,1173.00,1173.00,1173.00,1173.00,3,0
12/04/2005,18:24,1173.00,1173.00,1173.00,1173.00,5,0
12/04/2005,18:28,1172.75,1173.00,1172.75,1173.00,1,11
12/04/2005,18:31,1173.00,1173.00,1173.00,1173.00,3,0
12/04/2005,18:34,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,18:35,1173.00,1173.00,1173.00,1173.00,126,0
12/04/2005,18:36,1173.00,1173.00,1173.00,1173.00,5,0
12/04/2005,18:37,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,18:39,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,18:42,1173.00,1173.00,1172.75,1173.00,2,1
12/04/2005,18:43,1172.75,1172.75,1172.75,1172.75,0,1
12/04/2005,18:44,1172.75,1172.75,1172.75,1172.75,0,2
12/04/2005,18:48,1173.00,1173.00,1173.00,1173.00,126,0
12/04/2005,18:49,1173.00,1173.00,1172.75,1172.75,80,30
12/04/2005,18:50,1172.75,1172.75,1172.75,1172.75,0,1
12/04/2005,18:51,1173.00,1173.00,1173.00,1173.00,115,0
12/04/2005,18:52,1173.00,1173.00,1172.75,1172.75,1,10
12/04/2005,18:53,1173.00,1173.00,1173.00,1173.00,31,0
12/04/2005,18:55,1173.00,1173.25,1173.00,1173.25,4,0
12/04/2005,18:56,1173.00,1173.00,1172.75,1173.00,15,45
12/04/2005,18:57,1173.00,1173.00,1173.00,1173.00,3,0
12/04/2005,19:01,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,19:02,1173.00,1173.00,1173.00,1173.00,10,0
12/04/2005,19:04,1173.00,1173.00,1173.00,1173.00,42,0
12/04/2005,19:06,1173.00,1173.00,1173.00,1173.00,5,0
12/04/2005,19:07,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,19:09,1173.00,1173.00,1173.00,1173.00,4,0
12/04/2005,19:11,1173.00,1173.00,1173.00,1173.00,27,0
12/04/2005,19:13,1173.00,1173.00,1173.00,1173.00,5,0
12/04/2005,19:14,1173.00,1173.00,1173.00,1173.00,4,0
12/04/2005,19:18,1173.00,1173.00,1173.00,1173.00,15,0
12/04/2005,19:19,1173.00,1173.00,1173.00,1173.00,27,0
12/04/2005,19:20,1173.00,1173.00,1173.00,1173.00,6,0
12/04/2005,19:21,1173.00,1173.25,1173.00,1173.25,11,0
12/04/2005,19:22,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,19:25,1173.25,1173.25,1173.25,1173.25,1,0
12/04/2005,19:28,1173.00,1173.00,1172.75,1173.00,69,55
12/04/2005,19:30,1173.00,1173.00,1173.00,1173.00,2,0
12/04/2005,19:31,1172.75,1173.00,1172.75,1173.00,2,6
12/04/2005,19:32,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,19:33,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,19:38,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,19:39,1173.00,1173.00,1173.00,1173.00,10,0
12/04/2005,19:40,1173.25,1173.25,1173.00,1173.00,1,1
12/04/2005,19:41,1173.00,1173.00,1173.00,1173.00,0,2
12/04/2005,19:42,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,19:43,1173.25,1173.25,1173.25,1173.25,90,0
12/04/2005,19:49,1173.25,1173.25,1173.25,1173.25,2,0
12/04/2005,19:50,1173.25,1173.25,1173.25,1173.25,44,0
12/04/2005,19:51,1173.50,1173.50,1173.25,1173.25,1,19
12/04/2005,19:52,1173.25,1173.25,1173.25,1173.25,0,1
12/04/2005,19:57,1173.25,1173.25,1173.00,1173.25,1,2
12/04/2005,19:58,1173.25,1173.25,1173.25,1173.25,9,0
12/04/2005,19:59,1173.25,1173.25,1173.25,1173.25,2,0
12/04/2005,20:00,1173.25,1173.25,1173.25,1173.25,4,0
12/04/2005,20:08,1173.25,1173.25,1173.25,1173.25,2,0
12/04/2005,20:10,1173.00,1173.00,1173.00,1173.00,0,50
12/04/2005,20:14,1173.25,1173.25,1173.25,1173.25,30,0
12/04/2005,20:19,1173.25,1173.25,1173.25,1173.25,6,0
12/04/2005,20:21,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,20:23,1173.25,1173.25,1173.25,1173.25,3,0
12/04/2005,20:24,1173.25,1173.25,1173.25,1173.25,3,0
12/04/2005,20:28,1173.00,1173.00,1173.00,1173.00,0,20
12/04/2005,20:30,1173.25,1173.25,1173.25,1173.25,22,0
12/04/2005,20:31,1173.00,1173.00,1173.00,1173.00,0,186
12/04/2005,20:32,1173.00,1173.00,1173.00,1173.00,0,6
12/04/2005,20:36,1173.00,1173.00,1173.00,1173.00,0,2
12/04/2005,20:40,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,20:41,1173.00,1173.00,1173.00,1173.00,0,4
12/04/2005,20:42,1173.00,1173.00,1173.00,1173.00,0,2
12/04/2005,20:43,1173.00,1173.00,1173.00,1173.00,0,5
12/04/2005,20:44,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,20:48,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,20:56,1173.00,1173.00,1173.00,1173.00,0,29
12/04/2005,20:57,1173.00,1173.00,1173.00,1173.00,0,3
12/04/2005,20:58,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,21:06,1173.00,1173.00,1173.00,1173.00,0,15
12/04/2005,21:09,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,21:10,1173.00,1173.00,1173.00,1173.00,0,15
12/04/2005,21:11,1173.00,1173.00,1173.00,1173.00,0,3
12/04/2005,21:21,1172.75,1172.75,1172.75,1172.75,0,2
12/04/2005,21:22,1172.75,1172.75,1172.75,1172.75,0,1
12/04/2005,21:26,1172.75,1172.75,1172.75,1172.75,0,1
12/04/2005,21:35,1172.75,1172.75,1172.75,1172.75,0,2
12/04/2005,21:36,1172.75,1172.75,1172.75,1172.75,0,1
12/04/2005,21:40,1172.75,1172.75,1172.75,1172.75,0,15
12/04/2005,21:42,1173.00,1173.00,1173.00,1173.00,35,0
12/04/2005,21:44,1173.00,1173.00,1173.00,1173.00,20,0
12/04/2005,21:45,1173.00,1173.00,1173.00,1173.00,20,0
12/04/2005,21:46,1173.00,1173.00,1173.00,1173.00,3,0
12/04/2005,21:47,1173.00,1173.00,1173.00,1173.00,3,0
12/04/2005,21:49,1173.00,1173.00,1173.00,1173.00,1,0
12/04/2005,21:51,1173.00,1173.00,1173.00,1173.00,65,0
12/04/2005,21:52,1173.00,1173.00,1173.00,1173.00,2,0
12/04/2005,21:53,1173.00,1173.00,1173.00,1173.00,25,0
12/04/2005,21:54,1173.00,1173.00,1173.00,1173.00,4,0
12/04/2005,21:55,1173.25,1173.25,1173.25,1173.25,61,0
12/04/2005,21:56,1173.25,1173.25,1173.25,1173.25,69,0
12/04/2005,21:57,1173.25,1173.25,1173.25,1173.25,20,0
12/04/2005,21:58,1173.25,1173.25,1173.25,1173.25,4,0
12/04/2005,21:59,1173.25,1173.25,1173.25,1173.25,2,0
12/04/2005,22:00,1173.50,1173.50,1173.50,1173.50,39,0
12/04/2005,22:01,1173.50,1173.50,1173.50,1173.50,1,0
12/04/2005,22:09,1173.25,1173.25,1173.25,1173.25,0,8
12/04/2005,22:10,1173.00,1173.00,1173.00,1173.00,0,2
12/04/2005,22:11,1173.25,1173.25,1173.25,1173.25,1,0
12/04/2005,22:13,1173.25,1173.25,1173.25,1173.25,5,0
12/04/2005,22:14,1173.25,1173.25,1173.25,1173.25,3,0
12/04/2005,22:17,1173.25,1173.25,1173.25,1173.25,2,0
12/04/2005,22:20,1173.25,1173.25,1173.25,1173.25,5,0
12/04/2005,22:23,1173.25,1173.25,1173.25,1173.25,5,0
12/04/2005,22:25,1173.00,1173.00,1173.00,1173.00,0,3
12/04/2005,22:26,1173.50,1173.50,1173.50,1173.50,1,0
12/04/2005,22:29,1173.25,1173.25,1173.25,1173.25,0,2
12/04/2005,22:33,1173.25,1173.25,1173.25,1173.25,0,1
12/04/2005,22:35,1173.25,1173.25,1173.25,1173.25,0,1
12/04/2005,22:41,1173.25,1173.25,1173.25,1173.25,0,5
12/04/2005,22:44,1173.25,1173.25,1173.25,1173.25,0,2
12/04/2005,22:46,1173.25,1173.25,1173.25,1173.25,0,5
12/04/2005,22:47,1173.25,1173.25,1173.25,1173.25,0,5
12/04/2005,22:49,1173.25,1173.25,1173.25,1173.25,0,5
12/04/2005,22:50,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,22:58,1173.00,1173.00,1173.00,1173.00,0,24
12/04/2005,22:59,1173.25,1173.25,1173.25,1173.25,1,0
12/04/2005,23:02,1173.25,1173.25,1173.25,1173.25,2,0
12/04/2005,23:04,1173.00,1173.00,1173.00,1173.00,0,2
12/04/2005,23:11,1173.00,1173.25,1173.00,1173.25,1,1
12/04/2005,23:14,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,23:21,1173.00,1173.00,1173.00,1173.00,0,46
12/04/2005,23:22,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,23:24,1173.00,1173.00,1173.00,1173.00,0,9
12/04/2005,23:25,1173.00,1173.25,1173.00,1173.25,29,71
12/04/2005,23:26,1173.25,1173.50,1173.25,1173.50,102,0
12/04/2005,23:27,1173.25,1173.25,1173.25,1173.25,0,10
12/04/2005,23:28,1173.25,1173.25,1173.25,1173.25,0,5
12/04/2005,23:29,1173.25,1173.25,1173.00,1173.00,0,21
12/04/2005,23:37,1173.25,1173.25,1173.25,1173.25,19,0
12/04/2005,23:41,1173.25,1173.25,1173.25,1173.25,25,0
12/04/2005,23:47,1173.25,1173.25,1173.25,1173.25,18,0
12/04/2005,23:48,1173.25,1173.25,1173.25,1173.25,12,0
12/04/2005,23:49,1173.50,1173.50,1173.50,1173.50,1,0
12/04/2005,23:51,1173.25,1173.25,1173.25,1173.25,0,8
12/04/2005,23:52,1173.00,1173.00,1173.00,1173.00,0,1
12/04/2005,23:53,1173.25,1173.25,1173.25,1173.25,47,0
12/04/2005,23:54,1173.25,1173.25,1173.25,1173.25,3,0
12/04/2005,23:58,1173.00,1173.00,1173.00,1173.00,0,1
12/05/2005,00:04,1173.25,1173.25,1173.00,1173.00,12,1
12/05/2005,00:06,1173.25,1173.25,1173.25,1173.25,20,0
12/05/2005,00:14,1173.25,1173.25,1173.25,1173.25,10,0
12/05/2005,00:15,1173.00,1173.25,1173.00,1173.25,52,1
12/05/2005,00:16,1173.25,1173.25,1173.25,1173.25,1,0
12/05/2005,00:20,1173.25,1173.25,1173.25,1173.25,2,0
12/05/2005,00:22,1173.25,1173.25,1173.25,1173.25,10,0
12/05/2005,00:24,1173.25,1173.25,1173.25,1173.25,3,0
12/05/2005,00:27,1173.50,1173.50,1173.50,1173.50,40,0
12/05/2005,00:36,1173.50,1173.50,1173.50,1173.50,4,0
12/05/2005,00:42,1173.50,1173.50,1173.50,1173.50,1,0
12/05/2005,00:46,1173.50,1173.50,1173.50,1173.50,3,0
12/05/2005,00:55,1173.50,1173.50,1173.50,1173.50,10,0
12/05/2005,00:56,1173.50,1173.50,1173.50,1173.50,1,0
12/05/2005,00:57,1173.50,1173.50,1173.50,1173.50,1,0
12/05/2005,01:01,1173.50,1173.50,1173.50,1173.50,27,0
12/05/2005,01:02,1173.50,1173.50,1173.50,1173.50,1,0
12/05/2005,01:03,1173.50,1173.50,1173.50,1173.50,2,0
12/05/2005,01:04,1173.50,1173.50,1173.50,1173.50,2,0
12/05/2005,01:05,1173.50,1173.50,1173.50,1173.50,17,0
12/05/2005,01:07,1173.50,1173.50,1173.50,1173.50,1,0
12/05/2005,01:11,1173.50,1173.50,1173.50,1173.50,2,0
12/05/2005,01:12,1173.50,1173.50,1173.25,1173.25,5,3
12/05/2005,01:22,1173.25,1173.25,1173.25,1173.25,0,4
12/05/2005,01:27,1173.50,1173.50,1173.50,1173.50,2,0
12/05/2005,01:29,1173.50,1173.75,1173.25,1173.25,130,24
12/05/2005,01:30,1173.50,1173.50,1173.50,1173.50,131,0
12/05/2005,01:31,1173.50,1173.50,1173.50,1173.50,6,0
12/05/2005,01:33,1173.50,1173.50,1173.50,1173.50,9,0
12/05/2005,01:34,1173.50,1173.50,1173.50,1173.50,2,0
12/05/2005,01:35,1173.50,1173.50,1173.50,1173.50,1,0
12/05/2005,01:36,1173.50,1173.50,1173.50,1173.50,11,0
12/05/2005,01:37,1173.50,1173.50,1173.50,1173.50,3,0
12/05/2005,01:38,1173.50,1173.50,1173.50,1173.50,7,0
12/05/2005,01:40,1173.75,1173.75,1173.75,1173.75,1,0
12/05/2005,01:41,1173.75,1173.75,1173.50,1173.50,1,2
12/05/2005,01:42,1173.50,1173.75,1173.50,1173.75,211,51
12/05/2005,01:43,1173.75,1174.00,1173.75,1174.00,66,0
12/05/2005,01:44,1174.00,1174.00,1174.00,1174.00,1,0
12/05/2005,01:45,1174.00,1174.00,1174.00,1174.00,9,0
12/05/2005,01:46,1173.75,1173.75,1173.75,1173.75,0,2
12/05/2005,01:47,1173.75,1173.75,1173.75,1173.75,0,46
12/05/2005,01:48,1173.75,1173.75,1173.75,1173.75,0,7
12/05/2005,01:49,1173.75,1173.75,1173.75,1173.75,0,5
12/05/2005,01:50,1174.00,1174.00,1174.00,1174.00,290,0
12/05/2005,01:53,1174.00,1174.00,1174.00,1174.00,5,0
12/05/2005,01:56,1174.00,1174.00,1174.00,1174.00,1,0
12/05/2005,01:58,1173.75,1173.75,1173.75,1173.75,0,22
12/05/2005,01:59,1173.75,1173.75,1173.75,1173.75,0,60
12/05/2005,02:00,1173.75,1174.00,1173.75,1174.00,26,19
12/05/2005,02:01,1173.75,1173.75,1173.50,1173.50,0,166
12/05/2005,02:02,1173.50,1173.50,1173.50,1173.50,0,33
12/05/2005,02:03,1173.50,1173.75,1173.50,1173.75,5,1
12/05/2005,02:04,1173.50,1173.50,1173.50,1173.50,0,40
12/05/2005,02:05,1173.50,1173.50,1173.25,1173.25,0,35
12/05/2005,02:06,1173.25,1173.25,1173.25,1173.25,0,100
12/05/2005,02:07,1173.25,1173.25,1173.25,1173.25,0,51
12/05/2005,02:08,1173.25,1173.25,1173.25,1173.25,0,39
12/05/2005,02:09,1173.50,1173.50,1173.50,1173.50,5,0
12/05/2005,02:10,1173.25,1173.25,1173.00,1173.00,0,94
12/05/2005,02:11,1173.25,1173.25,1172.75,1173.00,57,112
12/05/2005,02:12,1173.00,1173.00,1173.00,1173.00,15,0
12/05/2005,02:13,1173.00,1173.00,1173.00,1173.00,3,0
12/05/2005,02:14,1173.25,1173.25,1172.75,1173.00,84,65
12/05/2005,02:15,1172.75,1173.00,1172.50,1173.00,86,169
12/05/2005,02:16,1173.00,1173.00,1173.00,1173.00,58,0
12/05/2005,02:17,1173.00,1173.00,1173.00,1173.00,66,0
12/05/2005,02:18,1173.00,1173.25,1173.00,1173.00,3,10
12/05/2005,02:19,1173.00,1173.00,1172.75,1173.00,11,17
12/05/2005,02:20,1173.25,1173.25,1173.25,1173.25,1,0
12/05/2005,02:21,1173.00,1173.25,1173.00,1173.00,3,2
12/05/2005,02:22,1173.00,1173.00,1173.00,1173.00,0,65
12/05/2005,02:23,1173.25,1173.25,1173.00,1173.00,1,5
12/05/2005,02:24,1173.00,1173.00,1173.00,1173.00,0,17
12/05/2005,02:25,1173.00,1173.25,1173.00,1173.00,2,32
12/05/2005,02:27,1173.00,1173.25,1172.75,1173.25,12,11
12/05/2005,02:28,1173.25,1173.25,1173.25,1173.25,2,0
12/05/2005,02:29,1173.25,1173.25,1173.25,1173.25,5,0
12/05/2005,02:30,1173.25,1173.25,1173.25,1173.25,1,0
12/05/2005,02:31,1173.25,1173.25,1172.75,1172.75,12,67
12/05/2005,02:32,1173.00,1173.00,1172.50,1172.75,11,96
12/05/2005,02:33,1172.50,1172.75,1172.50,1172.75,26,15
12/05/2005,02:34,1172.75,1172.75,1172.75,1172.75,31,0
12/05/2005,02:35,1172.75,1172.75,1172.75,1172.75,2,0
12/05/2005,02:36,1172.75,1172.75,1172.75,1172.75,4,0
12/05/2005,02:37,1172.75,1172.75,1172.75,1172.75,1,0
12/05/2005,02:38,1172.75,1172.75,1172.75,1172.75,143,0
12/05/2005,02:39,1173.00,1173.00,1173.00,1173.00,3,0
12/05/2005,02:40,1172.75,1173.00,1172.75,1173.00,2,1
12/05/2005,02:41,1173.00,1173.00,1173.00,1173.00,16,0
12/05/2005,02:42,1173.00,1173.00,1172.75,1173.00,126,3
12/05/2005,02:43,1173.25,1173.25,1173.25,1173.25,116,0
12/05/2005,02:44,1173.50,1173.50,1173.50,1173.50,70,0
12/05/2005,02:45,1173.50,1173.50,1173.50,1173.50,35,0
12/05/2005,02:46,1173.50,1173.50,1173.50,1173.50,30,0
12/05/2005,02:47,1173.50,1173.50,1173.50,1173.50,5,0
12/05/2005,02:49,1173.50,1173.50,1173.25,1173.25,3,15
12/05/2005,02:50,1173.25,1173.25,1173.25,1173.25,0,27
12/05/2005,02:51,1173.25,1173.25,1173.25,1173.25,0,1
12/05/2005,02:52,1173.25,1173.25,1173.25,1173.25,0,2
12/05/2005,02:53,1173.00,1173.00,1173.00,1173.00,0,26
12/05/2005,02:54,1173.25,1173.25,1173.25,1173.25,1,0
12/05/2005,02:55,1173.25,1173.25,1173.25,1173.25,2,0
12/05/2005,02:56,1173.25,1173.25,1173.25,1173.25,5,0
12/05/2005,02:57,1173.25,1173.50,1173.25,1173.50,7,0
12/05/2005,02:58,1173.25,1173.25,1173.25,1173.25,0,6
12/05/2005,02:59,1173.50,1173.50,1173.25,1173.50,5,6
12/05/2005,03:00,1173.50,1173.50,1173.25,1173.50,3,5
12/05/2005,03:01,1173.25,1173.25,1173.25,1173.25,0,4
12/05/2005,03:02,1173.25,1173.25,1173.25,1173.25,0,5
12/05/2005,03:03,1173.25,1173.25,1173.25,1173.25,0,1
12/05/2005,03:04,1173.25,1173.25,1173.00,1173.00,0,31
12/05/2005,03:05,1173.00,1173.00,1173.00,1173.00,0,127
12/05/2005,03:06,1173.00,1173.00,1173.00,1173.00,0,11
12/05/2005,03:07,1173.00,1173.00,1173.00,1173.00,0,1
12/05/2005,03:09,1173.00,1173.00,1173.00,1173.00,0,32
12/05/2005,03:10,1173.00,1173.25,1173.00,1173.25,50,20
12/05/2005,03:11,1173.25,1173.25,1173.25,1173.25,26,0
12/05/2005,03:13,1173.25,1173.25,1173.00,1173.25,6,1
12/05/2005,03:14,1173.25,1173.25,1173.25,1173.25,1,0
12/05/2005,03:16,1173.25,1173.25,1172.75,1172.75,2,17
12/05/2005,03:17,1173.00,1173.00,1173.00,1173.00,31,0
12/05/2005,03:18,1173.00,1173.00,1173.00,1173.00,4,0
12/05/2005,03:19,1173.00,1173.00,1173.00,1173.00,2,0
12/05/2005,03:20,1173.00,1173.00,1173.00,1173.00,38,0
12/05/2005,03:21,1173.00,1173.00,1173.00,1173.00,2,0
12/05/2005,03:22,1173.00,1173.00,1172.75,1172.75,2,2
12/05/2005,03:23,1173.00,1173.00,1172.75,1172.75,2,2
12/05/2005,03:24,1173.00,1173.00,1173.00,1173.00,9,0
12/05/2005,03:25,1173.00,1173.00,1173.00,1173.00,2,0
12/05/2005,03:26,1172.75,1173.00,1172.75,1173.00,2,89
12/05/2005,03:27,1173.00,1173.00,1173.00,1173.00,3,0
12/05/2005,03:29,1173.00,1173.00,1173.00,1173.00,2,0
12/05/2005,03:31,1173.00,1173.00,1173.00,1173.00,3,0
12/05/2005,03:32,1173.00,1173.00,1173.00,1173.00,3,0
12/05/2005,03:34,1173.00,1173.00,1173.00,1173.00,1,0
12/05/2005,03:35,1172.75,1172.75,1172.75,1172.75,0,21
12/05/2005,03:36,1173.00,1173.00,1172.75,1172.75,2,67
12/05/2005,03:37,1172.75,1173.00,1172.75,1173.00,1,1
12/05/2005,03:38,1172.75,1172.75,1172.75,1172.75,0,115
12/05/2005,03:39,1172.75,1172.75,1172.50,1172.75,23,8
12/05/2005,03:40,1172.50,1172.75,1172.50,1172.75,2,30
12/05/2005,03:41,1172.50,1172.75,1172.00,1172.25,37,308
12/05/2005,03:42,1172.25,1172.50,1172.25,1172.50,20,0
12/05/2005,03:43,1172.50,1172.50,1172.50,1172.50,33,0
12/05/2005,03:44,1172.50,1172.50,1172.50,1172.50,24,0
12/05/2005,03:45,1172.50,1172.50,1172.50,1172.50,10,0
12/05/2005,03:46,1172.50,1172.50,1172.50,1172.50,2,0
12/05/2005,03:47,1172.50,1172.50,1172.50,1172.50,1,0
12/05/2005,03:48,1172.25,1172.50,1172.25,1172.50,2,66
12/05/2005,03:49,1172.25,1172.50,1172.25,1172.50,5,33
12/05/2005,03:50,1172.50,1172.50,1172.50,1172.50,30,0
12/05/2005,03:51,1172.50,1172.50,1172.50,1172.50,22,0
12/05/2005,03:52,1172.50,1172.50,1172.50,1172.50,3,0
12/05/2005,03:53,1172.50,1172.50,1171.75,1172.00,13,425
12/05/2005,03:54,1172.00,1172.00,1171.75,1172.00,100,1
12/05/2005,03:55,1172.00,1172.25,1172.00,1172.25,41,0
12/05/2005,03:56,1172.50,1172.75,1172.25,1172.25,177,139
12/05/2005,03:57,1172.25,1172.25,1171.75,1172.00,78,169
12/05/2005,03:58,1172.25,1172.25,1172.25,1172.25,1,0
12/05/2005,03:59,1172.25,1172.25,1172.25,1172.25,10,0
12/05/2005,04:01,1172.25,1172.25,1172.00,1172.00,18,1
12/05/2005,04:02,1172.00,1172.00,1172.00,1172.00,0,93
12/05/2005,04:03,1172.00,1172.00,1172.00,1172.00,0,15
12/05/2005,04:04,1172.00,1172.00,1172.00,1172.00,0,2
12/05/2005,04:05,1172.00,1172.50,1172.00,1172.50,116,2
12/05/2005,04:06,1172.50,1172.50,1172.25,1172.25,1,12
12/05/2005,04:07,1172.50,1172.50,1172.50,1172.50,2,0
12/05/2005,04:08,1172.50,1172.50,1172.25,1172.25,2,1
12/05/2005,04:09,1172.25,1172.25,1172.25,1172.25,0,17
12/05/2005,04:10,1172.00,1172.25,1172.00,1172.25,20,5
12/05/2005,04:11,1172.25,1172.25,1172.25,1172.25,1,0
12/05/2005,04:12,1172.25,1172.25,1172.25,1172.25,66,0
12/05/2005,04:13,1172.25,1172.25,1172.25,1172.25,5,0
12/05/2005,04:14,1172.25,1172.25,1172.25,1172.25,17,0
12/05/2005,04:17,1172.25,1172.75,1172.25,1172.75,267,0
12/05/2005,04:18,1172.75,1172.75,1172.50,1172.50,15,3
12/05/2005,04:19,1172.50,1172.50,1172.50,1172.50,0,30
12/05/2005,04:21,1172.25,1172.25,1172.25,1172.25,0,22
12/05/2005,04:22,1172.25,1172.25,1172.25,1172.25,0,20
12/05/2005,04:23,1172.25,1172.25,1172.25,1172.25,0,26
12/05/2005,04:24,1172.25,1172.50,1172.25,1172.50,4,17
12/05/2005,04:26,1172.50,1172.50,1172.25,1172.50,63,26
12/05/2005,04:27,1172.25,1172.25,1171.75,1171.75,183,409
12/05/2005,04:28,1172.00,1172.00,1172.00,1172.00,27,0
12/05/2005,04:29,1172.00,1172.00,1171.75,1171.75,3,35
12/05/2005,04:30,1171.75,1172.00,1171.75,1172.00,2,102
12/05/2005,04:31,1172.00,1172.00,1171.50,1171.75,27,46
12/05/2005,04:32,1171.75,1171.75,1171.75,1171.75,27,0
12/05/2005,04:33,1171.75,1171.75,1171.50,1171.50,17,221
12/05/2005,04:34,1171.50,1171.50,1171.25,1171.50,17,71
12/05/2005,04:35,1171.50,1171.50,1171.25,1171.25,69,252
12/05/2005,04:36,1171.25,1171.50,1171.25,1171.25,1,25
12/05/2005,04:37,1171.25,1171.25,1171.00,1171.00,0,145
12/05/2005,04:38,1171.00,1171.00,1170.75,1170.75,2,106
12/05/2005,04:39,1171.00,1171.00,1171.00,1171.00,13,0
12/05/2005,04:40,1171.00,1171.00,1170.75,1170.75,2,5
12/05/2005,04:41,1171.00,1171.00,1171.00,1171.00,1,0
12/05/2005,04:42,1171.00,1171.00,1171.00,1171.00,8,0
12/05/2005,04:43,1171.00,1171.00,1171.00,1171.00,28,0
12/05/2005,04:44,1171.00,1171.25,1171.00,1171.25,35,0
12/05/2005,04:45,1171.25,1171.25,1171.25,1171.25,8,0
12/05/2005,04:50,1171.25,1171.25,1171.25,1171.25,3,0
12/05/2005,04:51,1171.25,1171.25,1171.25,1171.25,57,0
12/05/2005,04:52,1171.25,1171.50,1171.25,1171.50,83,1
12/05/2005,04:53,1171.50,1171.50,1171.50,1171.50,2,0
12/05/2005,04:54,1171.50,1171.50,1171.50,1171.50,50,0
12/05/2005,04:55,1171.50,1171.50,1171.25,1171.25,4,6
12/05/2005,04:58,1171.50,1171.50,1171.50,1171.50,9,0
12/05/2005,04:59,1171.25,1171.25,1171.25,1171.25,0,113
12/05/2005,05:00,1171.25,1171.25,1171.25,1171.25,0,2
12/05/2005,05:01,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,05:02,1171.50,1171.50,1171.50,1171.50,55,0
12/05/2005,05:03,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,05:04,1171.50,1171.50,1171.50,1171.50,5,0
12/05/2005,05:05,1171.50,1171.75,1171.50,1171.50,59,18
12/05/2005,05:06,1171.50,1171.50,1171.50,1171.50,0,54
12/05/2005,05:07,1171.75,1171.75,1171.75,1171.75,2,0
12/05/2005,05:08,1171.50,1171.75,1171.50,1171.50,4,32
12/05/2005,05:09,1171.50,1171.50,1171.50,1171.50,0,5
12/05/2005,05:10,1171.75,1171.75,1171.50,1171.50,1,2
12/05/2005,05:11,1171.75,1171.75,1171.50,1171.75,54,2
12/05/2005,05:12,1171.75,1171.75,1171.50,1171.50,22,5
12/05/2005,05:13,1171.75,1171.75,1171.75,1171.75,18,0
12/05/2005,05:15,1171.75,1171.75,1171.50,1171.50,1,1
12/05/2005,05:16,1171.50,1171.75,1171.50,1171.75,76,5
12/05/2005,05:17,1171.75,1171.75,1171.75,1171.75,45,0
12/05/2005,05:18,1171.75,1171.75,1171.75,1171.75,20,0
12/05/2005,05:19,1171.75,1172.00,1171.75,1171.75,61,2
12/05/2005,05:20,1171.75,1172.00,1171.75,1172.00,6,1
12/05/2005,05:21,1172.00,1172.00,1172.00,1172.00,17,0
12/05/2005,05:22,1172.00,1172.00,1172.00,1172.00,3,0
12/05/2005,05:24,1172.00,1172.00,1172.00,1172.00,2,0
12/05/2005,05:25,1172.00,1172.00,1171.75,1171.75,40,1
12/05/2005,05:26,1172.00,1172.00,1171.75,1171.75,3,75
12/05/2005,05:27,1171.50,1171.50,1171.50,1171.50,0,21
12/05/2005,05:28,1171.50,1171.50,1171.50,1171.50,0,4
12/05/2005,05:30,1171.75,1171.75,1171.75,1171.75,14,0
12/05/2005,05:31,1171.50,1171.75,1171.50,1171.75,2,3
12/05/2005,05:32,1171.50,1171.75,1171.50,1171.75,6,5
12/05/2005,05:33,1171.75,1171.75,1171.75,1171.75,6,0
12/05/2005,05:34,1171.75,1171.75,1171.75,1171.75,20,0
12/05/2005,05:35,1171.50,1171.75,1171.50,1171.75,11,3
12/05/2005,05:36,1171.75,1171.75,1171.75,1171.75,32,0
12/05/2005,05:41,1171.50,1171.50,1171.50,1171.50,0,1
12/05/2005,05:43,1171.75,1171.75,1171.75,1171.75,116,0
12/05/2005,05:44,1171.75,1172.00,1171.75,1171.75,50,1
12/05/2005,05:45,1171.75,1172.00,1171.75,1172.00,1,1
12/05/2005,05:47,1171.75,1171.75,1171.75,1171.75,0,1
12/05/2005,05:48,1171.75,1171.75,1171.75,1171.75,0,28
12/05/2005,05:49,1171.75,1171.75,1171.75,1171.75,0,12
12/05/2005,05:50,1171.75,1171.75,1171.75,1171.75,0,1
12/05/2005,05:51,1171.75,1171.75,1171.75,1171.75,0,1
12/05/2005,05:53,1172.00,1172.00,1172.00,1172.00,9,0
12/05/2005,05:55,1171.75,1171.75,1171.75,1171.75,0,1
12/05/2005,05:57,1171.75,1171.75,1171.75,1171.75,0,3
12/05/2005,05:58,1171.75,1171.75,1171.75,1171.75,0,38
12/05/2005,05:59,1171.75,1171.75,1171.75,1171.75,0,22
12/05/2005,06:00,1172.00,1172.00,1171.75,1171.75,12,1
12/05/2005,06:01,1171.75,1171.75,1171.75,1171.75,0,61
12/05/2005,06:02,1172.00,1172.00,1172.00,1172.00,1,0
12/05/2005,06:03,1172.00,1172.00,1172.00,1172.00,1,0
12/05/2005,06:04,1171.75,1172.00,1171.75,1172.00,1,1
12/05/2005,06:05,1171.75,1172.00,1171.75,1172.00,1,1
12/05/2005,06:06,1172.00,1172.00,1172.00,1172.00,1,0
12/05/2005,06:07,1172.00,1172.00,1172.00,1172.00,221,0
12/05/2005,06:08,1172.25,1172.25,1172.25,1172.25,123,0
12/05/2005,06:09,1172.25,1172.25,1172.25,1172.25,5,0
12/05/2005,06:10,1172.25,1172.25,1172.25,1172.25,18,0
12/05/2005,06:11,1172.50,1172.50,1172.50,1172.50,3,0
12/05/2005,06:12,1172.50,1172.50,1172.50,1172.50,40,0
12/05/2005,06:13,1172.50,1172.50,1172.50,1172.50,16,0
12/05/2005,06:15,1172.25,1172.25,1172.00,1172.00,0,99
12/05/2005,06:16,1172.00,1172.25,1172.00,1172.00,1,51
12/05/2005,06:17,1172.00,1172.00,1172.00,1172.00,0,11
12/05/2005,06:18,1172.25,1172.25,1172.25,1172.25,21,0
12/05/2005,06:19,1172.25,1172.25,1172.25,1172.25,29,0
12/05/2005,06:22,1172.25,1172.25,1172.25,1172.25,3,0
12/05/2005,06:23,1172.25,1172.25,1172.25,1172.25,48,0
12/05/2005,06:24,1172.50,1172.50,1172.25,1172.50,174,5
12/05/2005,06:25,1172.25,1172.25,1172.00,1172.25,8,92
12/05/2005,06:26,1172.25,1172.25,1172.25,1172.25,1,0
12/05/2005,06:28,1172.00,1172.00,1172.00,1172.00,0,99
12/05/2005,06:29,1172.25,1172.25,1172.00,1172.25,3,27
12/05/2005,06:30,1172.00,1172.00,1172.00,1172.00,0,8
12/05/2005,06:31,1172.00,1172.00,1171.75,1172.00,1,7
12/05/2005,06:33,1171.75,1171.75,1171.50,1171.75,1,244
12/05/2005,06:34,1171.75,1172.00,1171.75,1172.00,49,0
12/05/2005,06:35,1172.00,1172.00,1172.00,1172.00,10,0
12/05/2005,06:36,1171.75,1172.00,1171.75,1172.00,1,3
12/05/2005,06:37,1172.00,1172.00,1171.75,1171.75,99,10
12/05/2005,06:38,1171.75,1172.00,1171.75,1172.00,5,1
12/05/2005,06:39,1172.00,1172.00,1172.00,1172.00,1,0
12/05/2005,06:40,1172.00,1172.00,1171.75,1171.75,2,12
12/05/2005,06:41,1171.75,1171.75,1171.75,1171.75,0,248
12/05/2005,06:42,1172.00,1172.00,1172.00,1172.00,59,0
12/05/2005,06:43,1172.00,1172.00,1172.00,1172.00,103,0
12/05/2005,06:44,1172.00,1172.00,1172.00,1172.00,20,0
12/05/2005,06:45,1172.25,1172.25,1172.25,1172.25,3,0
12/05/2005,06:46,1172.25,1172.25,1172.25,1172.25,10,0
12/05/2005,06:47,1172.25,1172.25,1171.75,1172.25,11,48
12/05/2005,06:48,1172.00,1172.00,1172.00,1172.00,0,19
12/05/2005,06:49,1172.00,1172.00,1172.00,1172.00,0,16
12/05/2005,06:50,1172.00,1172.00,1172.00,1172.00,0,3
12/05/2005,06:51,1171.75,1172.00,1171.75,1172.00,21,1
12/05/2005,06:52,1172.00,1172.00,1171.50,1171.75,175,172
12/05/2005,06:53,1171.75,1172.00,1171.75,1171.75,34,50
12/05/2005,06:54,1171.75,1172.00,1171.75,1171.75,5,14
12/05/2005,06:55,1171.75,1171.75,1171.75,1171.75,0,43
12/05/2005,06:56,1171.75,1172.00,1171.75,1171.75,35,53
12/05/2005,06:57,1172.00,1172.00,1172.00,1172.00,112,0
12/05/2005,06:58,1172.25,1172.25,1172.25,1172.25,10,0
12/05/2005,06:59,1172.00,1172.00,1172.00,1172.00,0,53
12/05/2005,07:00,1172.25,1172.25,1172.25,1172.25,365,0
12/05/2005,07:01,1172.25,1172.25,1172.00,1172.25,51,1
12/05/2005,07:02,1172.25,1172.25,1172.25,1172.25,80,0
12/05/2005,07:03,1172.50,1172.50,1172.50,1172.50,75,0
12/05/2005,07:04,1172.50,1172.75,1172.50,1172.75,294,2
12/05/2005,07:05,1172.50,1172.75,1172.50,1172.75,79,7
12/05/2005,07:06,1172.75,1172.75,1172.25,1172.25,1,295
12/05/2005,07:07,1172.25,1172.50,1172.25,1172.25,1,49
12/05/2005,07:08,1172.25,1172.50,1172.25,1172.25,5,47
12/05/2005,07:09,1172.25,1172.25,1172.25,1172.25,0,48
12/05/2005,07:10,1172.25,1172.25,1172.25,1172.25,0,48
12/05/2005,07:11,1172.25,1172.25,1172.25,1172.25,0,10
12/05/2005,07:12,1172.25,1172.25,1172.25,1172.25,0,9
12/05/2005,07:13,1172.25,1172.25,1172.25,1172.25,0,2
12/05/2005,07:14,1172.25,1172.25,1172.25,1172.25,0,2
12/05/2005,07:15,1172.50,1172.50,1172.50,1172.50,27,0
12/05/2005,07:16,1172.50,1172.50,1172.25,1172.50,31,11
12/05/2005,07:17,1172.50,1172.50,1172.50,1172.50,27,0
12/05/2005,07:18,1172.50,1172.50,1172.50,1172.50,11,0
12/05/2005,07:19,1172.50,1172.50,1172.25,1172.50,162,4
12/05/2005,07:20,1172.50,1172.50,1172.50,1172.50,27,0
12/05/2005,07:21,1172.50,1172.75,1172.50,1172.50,4,3
12/05/2005,07:22,1172.50,1172.50,1172.25,1172.50,4,179
12/05/2005,07:23,1172.25,1172.50,1172.25,1172.50,109,45
12/05/2005,07:24,1172.50,1172.50,1172.50,1172.50,38,0
12/05/2005,07:25,1172.50,1172.75,1172.50,1172.50,7,20
12/05/2005,07:28,1172.25,1172.50,1172.25,1172.50,3,20
12/05/2005,07:29,1172.50,1172.50,1172.50,1172.50,1,0
12/05/2005,07:30,1172.50,1172.50,1172.50,1172.50,29,0
12/05/2005,07:32,1172.50,1172.75,1172.50,1172.75,257,1
12/05/2005,07:33,1172.50,1172.50,1172.50,1172.50,0,1
12/05/2005,07:34,1172.50,1172.50,1172.50,1172.50,0,3
12/05/2005,07:35,1172.50,1172.50,1172.50,1172.50,0,70
12/05/2005,07:36,1172.50,1172.50,1172.50,1172.50,0,28
12/05/2005,07:37,1172.25,1172.50,1172.25,1172.50,130,1
12/05/2005,07:38,1172.50,1172.50,1172.25,1172.50,6,4
12/05/2005,07:39,1172.50,1172.50,1172.25,1172.25,2,1
12/05/2005,07:40,1172.50,1172.50,1172.50,1172.50,80,0
12/05/2005,07:41,1172.75,1172.75,1172.50,1172.50,4,100
12/05/2005,07:42,1172.75,1172.75,1172.75,1172.75,118,0
12/05/2005,07:43,1172.50,1172.75,1172.50,1172.75,20,50
12/05/2005,07:44,1172.50,1172.50,1172.50,1172.50,0,173
12/05/2005,07:45,1172.50,1172.50,1172.50,1172.50,0,28
12/05/2005,07:46,1172.50,1172.50,1172.50,1172.50,0,65
12/05/2005,07:47,1172.50,1172.75,1172.50,1172.50,2,38
12/05/2005,07:48,1172.50,1172.75,1172.50,1172.75,25,8
12/05/2005,07:50,1172.75,1172.75,1172.25,1172.50,106,172
12/05/2005,07:51,1172.25,1172.25,1171.75,1172.25,121,601
12/05/2005,07:52,1172.00,1172.00,1171.75,1171.75,50,256
12/05/2005,07:53,1172.00,1172.00,1171.75,1171.75,50,198
12/05/2005,07:54,1171.75,1172.00,1171.50,1171.75,66,225
12/05/2005,07:55,1171.50,1171.75,1171.50,1171.75,34,8
12/05/2005,07:56,1171.75,1171.75,1171.50,1171.75,95,4
12/05/2005,07:57,1171.75,1171.75,1171.75,1171.75,29,0
12/05/2005,07:58,1171.75,1171.75,1171.75,1171.75,177,0
12/05/2005,07:59,1171.75,1171.75,1171.75,1171.75,154,0
12/05/2005,08:00,1171.75,1171.75,1171.25,1171.50,94,316
12/05/2005,08:01,1171.25,1171.25,1171.25,1171.25,0,179
12/05/2005,08:02,1171.25,1171.25,1170.75,1171.00,553,774
12/05/2005,08:03,1171.00,1171.25,1170.75,1171.00,242,168
12/05/2005,08:04,1171.00,1171.25,1170.75,1171.00,80,152
12/05/2005,08:05,1171.25,1171.25,1170.75,1170.75,34,384
12/05/2005,08:06,1170.75,1171.00,1170.75,1171.00,263,163
12/05/2005,08:07,1171.00,1171.00,1170.75,1171.00,214,11
12/05/2005,08:08,1171.00,1171.00,1170.75,1171.00,180,2
12/05/2005,08:09,1171.00,1171.25,1171.00,1171.00,147,1
12/05/2005,08:10,1171.00,1171.00,1171.00,1171.00,0,3
12/05/2005,08:11,1171.00,1171.25,1170.75,1171.00,85,333
12/05/2005,08:12,1171.00,1171.25,1171.00,1171.25,196,0
12/05/2005,08:13,1171.00,1171.25,1171.00,1171.00,57,3
12/05/2005,08:14,1171.25,1171.25,1171.00,1171.25,379,16
12/05/2005,08:15,1171.50,1171.50,1171.25,1171.25,154,1
12/05/2005,08:16,1171.50,1171.50,1171.25,1171.25,9,40
12/05/2005,08:17,1171.50,1171.50,1171.00,1171.00,1,194
12/05/2005,08:18,1171.00,1171.25,1171.00,1171.25,9,202
12/05/2005,08:19,1171.25,1171.25,1171.00,1171.25,36,7
12/05/2005,08:20,1171.00,1171.25,1171.00,1171.25,5,5
12/05/2005,08:21,1171.25,1171.25,1171.00,1171.25,26,1
12/05/2005,08:22,1171.25,1171.25,1171.00,1171.25,9,2
12/05/2005,08:23,1171.00,1171.25,1171.00,1171.25,10,1
12/05/2005,08:24,1171.25,1171.25,1171.25,1171.25,414,0
12/05/2005,08:25,1171.25,1171.50,1171.25,1171.25,131,13
12/05/2005,08:26,1171.25,1171.25,1171.25,1171.25,0,107
12/05/2005,08:27,1171.25,1171.25,1171.25,1171.25,0,122
12/05/2005,08:28,1171.25,1171.25,1171.00,1171.00,26,36
12/05/2005,08:29,1171.25,1171.25,1171.00,1171.25,75,3
12/05/2005,08:30,1171.25,1171.25,1170.50,1171.00,503,2053
12/05/2005,08:31,1170.75,1171.25,1170.75,1171.25,1197,1156
12/05/2005,08:32,1171.00,1171.50,1171.00,1171.25,1373,1168
12/05/2005,08:33,1171.25,1171.50,1171.00,1171.25,1094,1313
12/05/2005,08:34,1171.00,1171.50,1171.00,1171.50,949,751
12/05/2005,08:35,1171.50,1171.75,1171.25,1171.50,1277,2289
12/05/2005,08:36,1171.50,1171.50,1171.00,1171.00,882,1672
12/05/2005,08:37,1171.25,1171.50,1170.75,1170.75,1418,1704
12/05/2005,08:38,1170.75,1171.50,1170.75,1171.50,712,259
12/05/2005,08:39,1171.25,1171.50,1171.00,1171.50,1087,1038
12/05/2005,08:40,1171.25,1171.50,1170.75,1170.75,401,1849
12/05/2005,08:41,1170.75,1171.00,1170.50,1170.50,1045,771
12/05/2005,08:42,1170.50,1171.00,1170.25,1170.50,1411,2035
12/05/2005,08:43,1170.50,1170.75,1170.00,1170.00,235,2501
12/05/2005,08:44,1170.00,1170.75,1170.00,1170.50,1215,642
12/05/2005,08:45,1170.50,1170.75,1170.50,1170.50,58,636
12/05/2005,08:46,1170.75,1170.75,1170.00,1170.25,1069,1566
12/05/2005,08:47,1170.00,1170.75,1170.00,1170.25,1775,1267
12/05/2005,08:48,1170.50,1170.50,1170.00,1170.25,639,972
12/05/2005,08:49,1170.25,1170.50,1170.00,1170.25,806,455
12/05/2005,08:50,1170.50,1170.50,1169.75,1170.00,1994,2831
12/05/2005,08:51,1170.00,1170.25,1169.75,1170.00,248,747
12/05/2005,08:52,1169.75,1170.25,1169.75,1169.75,1598,714
12/05/2005,08:53,1170.00,1170.25,1169.75,1170.25,1056,146
12/05/2005,08:54,1170.25,1170.75,1170.00,1170.50,2132,427
12/05/2005,08:55,1170.50,1170.75,1170.25,1170.50,424,709
12/05/2005,08:56,1170.25,1171.00,1170.25,1171.00,1144,129
12/05/2005,08:57,1171.00,1171.25,1170.50,1170.50,1152,947
12/05/2005,08:58,1170.50,1171.00,1170.50,1170.75,472,185
12/05/2005,08:59,1170.75,1171.00,1170.50,1170.75,591,625
12/05/2005,09:00,1170.75,1171.00,1170.75,1170.75,123,143
12/05/2005,09:01,1171.00,1171.25,1170.25,1170.50,1734,1339
12/05/2005,09:02,1170.50,1171.25,1170.50,1170.75,716,849
12/05/2005,09:03,1170.50,1170.75,1170.00,1170.25,135,1688
12/05/2005,09:04,1170.00,1170.75,1170.00,1170.50,1642,406
12/05/2005,09:05,1170.75,1170.75,1170.00,1170.00,145,1909
12/05/2005,09:06,1170.00,1170.25,1169.50,1169.75,2053,3901
12/05/2005,09:07,1169.75,1170.00,1169.25,1169.50,982,2139
12/05/2005,09:08,1169.50,1169.75,1169.25,1169.75,615,118
12/05/2005,09:09,1169.50,1169.75,1169.00,1169.00,1255,3552
12/05/2005,09:10,1169.00,1169.25,1168.50,1168.75,3165,4291
12/05/2005,09:11,1168.75,1169.25,1168.75,1169.00,2486,3107
12/05/2005,09:12,1168.75,1169.25,1168.50,1168.75,769,2037
12/05/2005,09:13,1168.75,1169.00,1168.50,1168.75,2556,2119
12/05/2005,09:14,1168.75,1169.00,1168.25,1168.75,2272,4564
12/05/2005,09:15,1168.75,1169.00,1168.50,1168.75,325,1028
12/05/2005,09:16,1168.75,1169.00,1168.00,1168.25,619,3985
12/05/2005,09:17,1168.00,1168.25,1167.50,1167.50,1872,3921
12/05/2005,09:18,1167.50,1167.75,1167.25,1167.75,1671,3393
12/05/2005,09:19,1167.75,1168.00,1167.25,1167.75,2380,1994
12/05/2005,09:20,1167.50,1167.75,1167.25,1167.50,122,1003
12/05/2005,09:21,1167.50,1168.00,1167.25,1167.75,1841,2561
12/05/2005,09:22,1167.50,1167.75,1167.25,1167.75,2518,1893
12/05/2005,09:23,1167.75,1168.50,1167.50,1168.25,3116,1409
12/05/2005,09:24,1168.25,1168.50,1168.00,1168.50,1126,539
12/05/2005,09:25,1168.25,1168.50,1167.75,1168.00,270,4255
12/05/2005,09:26,1168.00,1168.25,1167.75,1167.75,79,1565
12/05/2005,09:27,1167.75,1167.75,1167.25,1167.50,1440,1702
12/05/2005,09:28,1167.50,1167.50,1167.25,1167.50,200,2095
12/05/2005,09:29,1167.25,1167.50,1167.25,1167.25,182,573
12/05/2005,09:30,1167.25,1167.75,1167.25,1167.75,897,398
12/05/2005,09:31,1167.50,1167.75,1166.75,1166.75,347,3615
12/05/2005,09:32,1166.75,1167.50,1166.75,1167.50,3506,1300
12/05/2005,09:33,1167.50,1167.75,1167.25,1167.75,3309,504
12/05/2005,09:34,1167.50,1167.75,1167.50,1167.75,95,635
12/05/2005,09:35,1167.50,1168.00,1167.50,1167.75,824,657
12/05/2005,09:36,1167.50,1167.75,1167.50,1167.75,132,10
12/05/2005,09:37,1167.75,1168.25,1167.25,1167.50,1725,1953
12/05/2005,09:38,1167.25,1168.00,1167.25,1168.00,1100,191
12/05/2005,09:39,1167.75,1168.25,1167.75,1168.25,748,22
12/05/2005,09:40,1168.25,1168.50,1168.00,1168.25,2140,129
12/05/2005,09:41,1168.25,1168.50,1168.25,1168.25,402,181
12/05/2005,09:42,1168.25,1168.50,1168.00,1168.25,404,985
12/05/2005,09:43,1168.00,1168.25,1167.75,1168.00,828,1070
12/05/2005,09:44,1168.00,1168.25,1167.75,1167.75,151,125
12/05/2005,09:45,1168.00,1168.00,1167.25,1167.50,243,1140
12/05/2005,09:46,1167.25,1168.00,1167.00,1167.75,854,840
12/05/2005,09:47,1167.75,1168.00,1167.75,1168.00,282,285
12/05/2005,09:48,1167.75,1168.25,1167.50,1168.25,665,749
12/05/2005,09:49,1168.00,1168.50,1168.00,1168.00,752,367
12/05/2005,09:50,1168.25,1168.25,1167.75,1167.75,1251,332
12/05/2005,09:51,1167.75,1168.25,1167.75,1168.00,1503,439
12/05/2005,09:52,1168.00,1168.25,1167.00,1167.25,610,3313
12/05/2005,09:53,1167.25,1167.25,1166.25,1166.50,2685,5389
12/05/2005,09:54,1166.50,1166.75,1166.25,1166.75,1086,855
12/05/2005,09:55,1166.75,1167.00,1166.50,1167.00,1599,710
12/05/2005,09:56,1167.00,1167.00,1166.50,1166.50,357,1525
12/05/2005,09:57,1166.75,1167.00,1166.50,1166.75,1120,662
12/05/2005,09:58,1166.75,1167.00,1166.00,1166.25,1848,3435
12/05/2005,09:59,1166.25,1167.00,1166.25,1167.00,2160,353
12/05/2005,10:00,1167.00,1167.00,1166.50,1166.50,695,1220
12/05/2005,10:01,1166.75,1166.75,1166.50,1166.75,925,115
12/05/2005,10:02,1166.75,1167.00,1166.50,1167.00,998,41
12/05/2005,10:03,1167.00,1167.00,1166.75,1167.00,562,650
12/05/2005,10:04,1167.00,1167.25,1166.50,1167.00,795,507
12/05/2005,10:05,1167.00,1168.00,1167.00,1167.75,2656,325
12/05/2005,10:06,1168.00,1168.25,1167.75,1168.25,1116,102
12/05/2005,10:07,1168.25,1168.25,1167.75,1168.00,86,459
12/05/2005,10:08,1168.00,1168.50,1167.75,1168.25,1901,241
12/05/2005,10:09,1168.25,1168.50,1168.00,1168.25,818,407
12/05/2005,10:10,1168.25,1168.25,1168.00,1168.25,47,454
12/05/2005,10:11,1168.00,1168.25,1167.75,1168.00,263,361
12/05/2005,10:12,1168.00,1168.25,1167.75,1168.25,516,25
12/05/2005,10:13,1168.25,1168.25,1167.75,1167.75,75,780
12/05/2005,10:14,1167.75,1167.75,1167.50,1167.75,445,552
12/05/2005,10:15,1167.75,1167.75,1167.50,1167.75,156,62
12/05/2005,10:16,1167.50,1167.75,1167.25,1167.25,1090,1545
12/05/2005,10:17,1167.25,1167.75,1167.25,1167.50,517,152
12/05/2005,10:18,1167.75,1167.75,1167.50,1167.75,67,69
12/05/2005,10:19,1167.50,1167.75,1167.25,1167.50,543,907
12/05/2005,10:20,1167.50,1168.00,1167.50,1168.00,463,13
12/05/2005,10:21,1167.75,1168.00,1167.50,1167.75,170,263
12/05/2005,10:22,1167.75,1168.00,1167.75,1167.75,721,55
12/05/2005,10:23,1167.75,1168.25,1167.75,1168.00,290,352
12/05/2005,10:24,1168.00,1169.25,1168.00,1169.00,4897,1044
12/05/2005,10:25,1169.00,1169.25,1168.75,1169.00,1142,179
12/05/2005,10:26,1169.25,1169.75,1169.00,1169.25,2464,1412
12/05/2005,10:27,1169.50,1169.50,1169.25,1169.25,441,212
12/05/2005,10:28,1169.50,1169.50,1168.75,1169.00,188,1311
12/05/2005,10:29,1168.75,1169.25,1168.75,1169.00,704,139
12/05/2005,10:30,1169.00,1169.25,1168.75,1169.25,867,388
12/05/2005,10:31,1169.25,1169.25,1169.00,1169.00,37,359
12/05/2005,10:32,1169.00,1169.00,1168.75,1168.75,48,144
12/05/2005,10:33,1169.00,1169.00,1168.25,1168.25,26,1741
12/05/2005,10:34,1168.50,1168.50,1168.25,1168.25,67,300
12/05/2005,10:35,1168.50,1168.75,1168.25,1168.50,1300,203
12/05/2005,10:36,1168.75,1169.00,1168.50,1168.75,549,201
12/05/2005,10:37,1169.00,1169.00,1168.50,1168.50,15,966
12/05/2005,10:38,1168.50,1168.75,1168.25,1168.50,108,937
12/05/2005,10:39,1168.50,1168.50,1168.25,1168.50,188,166
12/05/2005,10:40,1168.50,1169.25,1168.25,1169.25,1943,541
12/05/2005,10:41,1169.00,1169.25,1168.75,1168.75,52,646
12/05/2005,10:42,1169.00,1169.00,1168.50,1168.75,121,475
12/05/2005,10:43,1168.75,1168.75,1168.25,1168.25,143,462
12/05/2005,10:44,1168.50,1168.75,1168.25,1168.75,355,15
12/05/2005,10:45,1168.75,1168.75,1168.25,1168.75,930,518
12/05/2005,10:46,1168.50,1169.00,1168.50,1169.00,289,22
12/05/2005,10:47,1169.00,1169.00,1168.50,1168.75,724,681
12/05/2005,10:48,1168.75,1169.00,1168.50,1168.75,139,379
12/05/2005,10:49,1168.75,1168.75,1168.50,1168.50,33,158
12/05/2005,10:50,1168.75,1169.00,1168.75,1169.00,757,9
12/05/2005,10:51,1169.00,1169.00,1168.75,1169.00,101,3
12/05/2005,10:52,1168.75,1168.75,1168.50,1168.75,119,286
12/05/2005,10:53,1168.75,1168.75,1168.00,1168.25,178,1609
12/05/2005,10:54,1168.25,1168.50,1168.00,1168.00,26,496
12/05/2005,10:55,1168.00,1168.75,1168.00,1168.75,1505,35
12/05/2005,10:56,1168.50,1168.75,1168.50,1168.75,73,168
12/05/2005,10:57,1168.75,1168.75,1168.50,1168.75,79,9
12/05/2005,10:58,1168.75,1168.75,1168.50,1168.50,367,59
12/05/2005,10:59,1168.75,1169.25,1168.50,1168.75,871,389
12/05/2005,11:00,1168.75,1169.00,1168.50,1168.75,92,396
12/05/2005,11:01,1168.50,1168.75,1168.25,1168.75,175,200
12/05/2005,11:02,1168.50,1168.75,1168.25,1168.50,300,67
12/05/2005,11:03,1168.50,1168.50,1168.00,1168.25,544,568
12/05/2005,11:04,1168.25,1168.50,1168.25,1168.50,10,428
12/05/2005,11:05,1168.50,1168.50,1167.75,1167.75,651,2135
12/05/2005,11:06,1167.75,1168.25,1167.75,1168.00,501,369
12/05/2005,11:07,1168.00,1168.25,1167.75,1168.00,38,270
12/05/2005,11:08,1168.00,1168.25,1167.75,1168.25,294,29
12/05/2005,11:09,1168.25,1168.25,1167.75,1167.75,14,463
12/05/2005,11:10,1167.75,1168.00,1167.75,1168.00,109,89
12/05/2005,11:11,1168.00,1168.00,1167.75,1167.75,30,868
12/05/2005,11:12,1167.75,1168.00,1167.50,1167.75,476,289
12/05/2005,11:13,1168.00,1168.00,1167.75,1167.75,81,557
12/05/2005,11:14,1167.75,1168.25,1167.50,1168.00,781,239
12/05/2005,11:15,1168.25,1168.50,1168.25,1168.25,1400,50
12/05/2005,11:16,1168.50,1168.75,1168.25,1168.50,437,465
12/05/2005,11:17,1168.50,1168.50,1168.00,1168.00,125,612
12/05/2005,11:18,1168.25,1168.50,1168.25,1168.25,371,5
12/05/2005,11:19,1168.25,1168.50,1168.25,1168.25,4,195
12/05/2005,11:20,1168.25,1168.50,1168.25,1168.25,1,476
12/05/2005,11:21,1168.25,1168.50,1167.75,1167.75,7,1220
12/05/2005,11:22,1168.00,1168.00,1167.50,1167.75,290,556
12/05/2005,11:23,1167.75,1168.00,1167.75,1167.75,18,364
12/05/2005,11:24,1168.00,1168.25,1167.75,1167.75,493,326
12/05/2005,11:25,1167.75,1168.00,1167.75,1167.75,40,11
12/05/2005,11:26,1168.00,1168.00,1167.75,1168.00,178,11
12/05/2005,11:27,1168.00,1168.50,1168.00,1168.50,452,5
12/05/2005,11:28,1168.50,1168.50,1168.25,1168.50,441,3
12/05/2005,11:29,1168.50,1168.50,1168.25,1168.25,791,15
12/05/2005,11:30,1168.50,1168.50,1168.25,1168.50,303,15
12/05/2005,11:31,1168.25,1168.50,1168.25,1168.50,127,104
12/05/2005,11:32,1168.50,1169.00,1168.50,1168.75,768,414
12/05/2005,11:33,1168.75,1168.75,1168.50,1168.75,82,11
12/05/2005,11:34,1168.50,1169.00,1168.50,1169.00,302,62
12/05/2005,11:35,1169.00,1169.00,1168.75,1169.00,67,40
12/05/2005,11:36,1168.75,1169.25,1168.75,1169.25,795,24
12/05/2005,11:37,1169.25,1169.50,1169.00,1169.50,986,355
12/05/2005,11:38,1169.50,1170.25,1169.50,1170.00,5719,2296
12/05/2005,11:39,1170.00,1170.75,1170.00,1170.25,2647,2412
12/05/2005,11:40,1170.25,1170.25,1169.75,1169.75,294,735
12/05/2005,11:41,1170.00,1170.25,1169.75,1170.25,3540,80
12/05/2005,11:42,1170.25,1170.50,1170.00,1170.25,957,518
12/05/2005,11:43,1170.25,1170.25,1170.00,1170.25,417,352
12/05/2005,11:44,1170.00,1170.50,1170.00,1170.50,271,37
12/05/2005,11:45,1170.50,1171.25,1170.25,1170.75,3652,1062
12/05/2005,11:46,1170.75,1171.25,1170.75,1170.75,1115,461
12/05/2005,11:47,1170.75,1171.00,1170.50,1170.50,848,630
12/05/2005,11:48,1170.50,1170.75,1170.50,1170.75,117,920
12/05/2005,11:49,1170.50,1170.75,1170.25,1170.50,575,580
12/05/2005,11:50,1170.50,1170.75,1170.50,1170.50,71,276
12/05/2005,11:51,1170.50,1170.75,1170.25,1170.25,186,586
12/05/2005,11:52,1170.50,1170.75,1170.25,1170.50,411,45
12/05/2005,11:53,1170.50,1170.75,1170.50,1170.75,359,266
12/05/2005,11:54,1170.50,1170.50,1170.25,1170.50,9,329
12/05/2005,11:55,1170.50,1170.75,1170.25,1170.50,403,67
12/05/2005,11:56,1170.50,1170.75,1170.50,1170.50,69,273
12/05/2005,11:57,1170.75,1170.75,1170.50,1170.75,74,25
12/05/2005,11:58,1170.50,1170.75,1170.50,1170.50,69,35
12/05/2005,11:59,1170.75,1170.75,1170.25,1170.50,519,404
12/05/2005,12:00,1170.50,1170.75,1170.25,1170.25,78,589
12/05/2005,12:01,1170.25,1170.50,1170.25,1170.25,151,51
12/05/2005,12:02,1170.25,1170.50,1170.00,1170.25,231,644
12/05/2005,12:03,1170.25,1170.50,1170.00,1170.00,66,766
12/05/2005,12:04,1170.00,1170.50,1170.00,1170.50,363,269
12/05/2005,12:05,1170.50,1170.75,1170.50,1170.50,302,139
12/05/2005,12:06,1170.75,1171.00,1170.50,1170.75,646,73
12/05/2005,12:07,1170.75,1170.75,1170.25,1170.50,211,785
12/05/2005,12:08,1170.75,1170.75,1170.50,1170.50,163,39
12/05/2005,12:09,1170.75,1170.75,1170.50,1170.75,109,52
12/05/2005,12:10,1170.75,1170.75,1170.50,1170.75,167,14
12/05/2005,12:11,1170.75,1170.75,1170.50,1170.75,87,45
12/05/2005,12:12,1170.50,1170.75,1170.50,1170.50,21,7
12/05/2005,12:13,1170.75,1170.75,1170.25,1170.50,12,336
12/05/2005,12:14,1170.50,1170.50,1170.25,1170.50,68,668
12/05/2005,12:15,1170.25,1170.50,1170.25,1170.50,136,61
12/05/2005,12:16,1170.75,1170.75,1170.50,1170.50,37,40
12/05/2005,12:17,1170.50,1170.75,1170.00,1170.00,34,1332
12/05/2005,12:18,1170.00,1170.25,1170.00,1170.00,5,35
12/05/2005,12:19,1170.00,1170.25,1170.00,1170.00,6,354
12/05/2005,12:20,1170.00,1170.25,1170.00,1170.25,40,29
12/05/2005,12:21,1170.00,1170.25,1170.00,1170.25,114,263
12/05/2005,12:22,1170.00,1170.50,1170.00,1170.25,582,328
12/05/2005,12:23,1170.25,1170.75,1170.25,1170.75,583,138
12/05/2005,12:24,1170.50,1170.50,1170.25,1170.25,5,294
12/05/2005,12:25,1170.50,1170.50,1170.25,1170.25,24,39
12/05/2005,12:26,1170.25,1170.50,1170.25,1170.25,14,64
12/05/2005,12:27,1170.25,1170.50,1170.25,1170.50,83,25
12/05/2005,12:28,1170.50,1171.00,1170.25,1171.00,727,3
12/05/2005,12:29,1171.00,1171.25,1170.75,1171.25,1119,450
12/05/2005,12:30,1171.00,1171.25,1170.75,1170.75,512,595
12/05/2005,12:31,1171.00,1171.00,1170.50,1170.50,24,2209
12/05/2005,12:32,1170.50,1170.50,1170.25,1170.50,92,666
12/05/2005,12:33,1170.25,1170.50,1169.75,1169.75,228,1840
12/05/2005,12:34,1169.75,1170.25,1169.50,1169.75,1290,1061
12/05/2005,12:35,1169.75,1170.00,1169.25,1169.75,990,1413
12/05/2005,12:36,1170.00,1170.00,1169.50,1169.50,26,223
12/05/2005,12:37,1169.50,1170.25,1169.50,1170.25,1224,614
12/05/2005,12:38,1170.25,1170.50,1170.00,1170.00,311,216
12/05/2005,12:39,1170.25,1170.50,1170.00,1170.25,373,198
12/05/2005,12:40,1170.25,1170.25,1169.75,1170.25,590,429
12/05/2005,12:41,1170.25,1170.25,1169.75,1170.00,126,257
12/05/2005,12:42,1169.75,1170.25,1169.75,1170.25,188,48
12/05/2005,12:43,1170.00,1170.00,1169.50,1169.75,242,779
12/05/2005,12:44,1170.00,1170.00,1169.75,1170.00,12,290
12/05/2005,12:45,1169.75,1170.00,1169.75,1170.00,188,7
12/05/2005,12:46,1169.75,1170.00,1169.75,1170.00,7,12
12/05/2005,12:47,1170.00,1170.75,1170.00,1170.75,1803,151
12/05/2005,12:48,1170.50,1170.75,1170.25,1170.50,525,494
12/05/2005,12:49,1170.25,1170.50,1170.00,1170.50,164,1190
12/05/2005,12:50,1170.25,1170.50,1170.00,1170.25,24,510
12/05/2005,12:51,1170.25,1170.25,1170.00,1170.00,158,397
12/05/2005,12:52,1170.00,1170.50,1169.75,1170.25,396,260
12/05/2005,12:53,1170.25,1170.25,1169.75,1170.25,19,1310
12/05/2005,12:54,1170.25,1170.25,1169.75,1170.00,78,200
12/05/2005,12:55,1169.75,1170.00,1169.00,1169.25,667,2973
12/05/2005,12:56,1169.50,1169.50,1169.00,1169.50,599,570
12/05/2005,12:57,1169.25,1169.75,1169.25,1169.75,515,34
12/05/2005,12:58,1169.75,1169.75,1169.00,1169.25,651,769
12/05/2005,12:59,1169.00,1169.50,1169.00,1169.50,253,31
12/05/2005,13:00,1169.25,1169.50,1169.00,1169.25,448,503
12/05/2005,13:01,1169.25,1169.50,1169.00,1169.25,387,150
12/05/2005,13:02,1169.50,1169.50,1169.25,1169.50,535,382
12/05/2005,13:03,1169.50,1169.50,1168.75,1169.00,672,2363
12/05/2005,13:04,1169.00,1169.25,1169.00,1169.25,1083,90
12/05/2005,13:05,1169.25,1169.25,1169.00,1169.00,183,482
12/05/2005,13:06,1169.00,1169.50,1169.00,1169.00,250,587
12/05/2005,13:07,1169.25,1169.25,1169.00,1169.25,76,91
12/05/2005,13:08,1169.00,1169.25,1168.25,1168.25,111,2907
12/05/2005,13:09,1168.25,1168.50,1168.00,1168.25,1403,1127
12/05/2005,13:10,1168.25,1168.50,1168.25,1168.25,781,91
12/05/2005,13:11,1168.50,1168.50,1168.25,1168.50,746,151
12/05/2005,13:12,1168.50,1168.75,1168.25,1168.25,409,52
12/05/2005,13:13,1168.50,1169.00,1168.50,1168.75,1287,77
12/05/2005,13:14,1168.75,1168.75,1168.50,1168.50,31,2
12/05/2005,13:15,1168.75,1168.75,1167.75,1167.75,57,2306
12/05/2005,13:16,1167.75,1168.25,1167.50,1168.00,965,853
12/05/2005,13:17,1168.00,1168.25,1167.75,1168.25,551,348
12/05/2005,13:18,1168.25,1168.50,1168.25,1168.25,262,12
12/05/2005,13:19,1168.25,1168.50,1168.00,1168.25,31,428
12/05/2005,13:20,1168.25,1168.50,1168.00,1168.25,318,166
12/05/2005,13:21,1168.25,1169.00,1168.25,1169.00,1575,224
12/05/2005,13:22,1169.00,1169.00,1168.50,1168.50,40,843
12/05/2005,13:23,1168.50,1168.75,1168.25,1168.75,510,13
12/05/2005,13:24,1168.75,1168.75,1168.25,1168.25,17,532
12/05/2005,13:25,1168.50,1168.50,1168.25,1168.50,48,76
12/05/2005,13:26,1168.50,1168.50,1168.00,1168.25,71,403
12/05/2005,13:27,1168.25,1168.25,1167.75,1168.00,86,1411
12/05/2005,13:28,1167.75,1168.25,1167.75,1168.25,1076,313
12/05/2005,13:29,1168.25,1168.50,1168.00,1168.50,1269,270
12/05/2005,13:30,1168.50,1168.75,1168.25,1168.50,252,34
12/05/2005,13:31,1168.50,1168.75,1168.00,1168.25,25,594
12/05/2005,13:32,1168.00,1168.50,1167.75,1168.25,382,855
12/05/2005,13:33,1168.00,1168.00,1167.50,1167.50,605,1184
12/05/2005,13:34,1167.75,1168.00,1167.50,1168.00,569,122
12/05/2005,13:35,1168.25,1168.25,1168.00,1168.00,30,164
12/05/2005,13:36,1168.00,1169.00,1168.00,1168.50,2282,1187
12/05/2005,13:37,1168.50,1169.25,1168.50,1169.00,2026,95
12/05/2005,13:38,1169.00,1170.00,1169.00,1169.50,4853,1504
12/05/2005,13:39,1169.75,1170.00,1169.50,1169.50,679,373
12/05/2005,13:40,1169.75,1170.25,1169.75,1170.25,768,139
12/05/2005,13:41,1170.00,1170.50,1170.00,1170.00,1054,861
12/05/2005,13:42,1170.00,1170.50,1169.75,1170.25,758,739
12/05/2005,13:43,1170.25,1170.50,1170.00,1170.25,689,580
12/05/2005,13:44,1170.25,1171.00,1170.00,1170.25,3079,1333
12/05/2005,13:45,1170.50,1170.75,1170.25,1170.50,394,1114
12/05/2005,13:46,1170.75,1170.75,1170.25,1170.50,1175,495
12/05/2005,13:47,1170.25,1170.50,1170.25,1170.25,315,56
12/05/2005,13:48,1170.25,1170.50,1170.00,1170.00,165,1363
12/05/2005,13:49,1170.00,1170.25,1170.00,1170.00,1,318
12/05/2005,13:50,1170.00,1170.75,1170.00,1170.50,1565,1147
12/05/2005,13:51,1170.75,1170.75,1170.25,1170.25,809,783
12/05/2005,13:52,1170.50,1170.50,1170.25,1170.25,40,273
12/05/2005,13:53,1170.25,1170.75,1170.25,1170.25,520,583
12/05/2005,13:54,1170.25,1170.25,1170.00,1170.00,37,140
12/05/2005,13:55,1170.25,1170.25,1169.75,1170.00,33,613
12/05/2005,13:56,1169.75,1170.00,1169.50,1169.75,372,803
12/05/2005,13:57,1169.50,1169.75,1169.25,1169.50,442,1209
12/05/2005,13:58,1169.50,1169.75,1169.50,1169.50,52,1140
12/05/2005,13:59,1169.50,1170.00,1169.50,1169.75,1076,269
12/05/2005,14:00,1169.75,1170.50,1169.50,1170.00,1603,229
12/05/2005,14:01,1170.25,1170.50,1170.00,1170.25,1093,348
12/05/2005,14:02,1170.25,1170.50,1170.00,1170.00,846,163
12/05/2005,14:03,1170.00,1170.25,1169.75,1170.00,732,1488
12/05/2005,14:04,1170.00,1170.00,1169.75,1170.00,9,129
12/05/2005,14:05,1169.75,1169.75,1169.50,1169.75,751,402
12/05/2005,14:06,1169.75,1169.75,1169.50,1169.75,532,2
12/05/2005,14:07,1169.75,1170.00,1169.75,1169.75,77,108
12/05/2005,14:08,1169.75,1169.75,1169.00,1169.25,752,1449
12/05/2005,14:09,1169.25,1169.50,1169.00,1169.50,534,32
12/05/2005,14:10,1169.25,1169.50,1169.00,1169.25,489,443
12/05/2005,14:11,1169.00,1169.25,1168.50,1168.75,62,1071
12/05/2005,14:12,1168.50,1168.75,1168.25,1168.50,485,806
12/05/2005,14:13,1168.50,1169.00,1168.50,1169.00,861,12
12/05/2005,14:14,1169.00,1169.00,1168.50,1168.75,34,446
12/05/2005,14:15,1168.75,1169.00,1168.75,1168.75,246,2
12/05/2005,14:16,1168.75,1169.00,1168.75,1168.75,70,120
12/05/2005,14:17,1169.00,1169.50,1168.75,1169.00,1577,709
12/05/2005,14:18,1169.25,1169.25,1168.75,1168.75,937,767
12/05/2005,14:19,1168.75,1169.25,1168.50,1169.00,1537,518
12/05/2005,14:20,1169.00,1169.50,1169.00,1169.50,615,71
12/05/2005,14:21,1169.50,1169.50,1169.00,1169.25,488,298
12/05/2005,14:22,1169.00,1169.25,1169.00,1169.00,4,604
12/05/2005,14:23,1169.00,1169.00,1168.75,1169.00,134,470
12/05/2005,14:24,1169.00,1170.00,1169.00,1169.75,2745,168
12/05/2005,14:25,1169.75,1170.00,1169.50,1169.75,366,118
12/05/2005,14:26,1169.75,1169.75,1169.25,1169.25,446,766
12/05/2005,14:27,1169.50,1169.50,1169.25,1169.25,29,535
12/05/2005,14:28,1169.25,1169.75,1169.25,1169.50,1348,354
12/05/2005,14:29,1169.50,1169.50,1168.75,1169.00,1159,1855
12/05/2005,14:30,1169.00,1169.00,1168.75,1169.00,596,450
12/05/2005,14:31,1168.75,1169.75,1168.75,1169.75,2096,225
12/05/2005,14:32,1169.50,1169.75,1169.50,1169.75,544,53
12/05/2005,14:33,1169.75,1169.75,1169.50,1169.50,307,34
12/05/2005,14:34,1169.50,1170.25,1169.50,1169.75,1457,1284
12/05/2005,14:35,1170.00,1170.25,1169.75,1170.25,1424,13
12/05/2005,14:36,1170.25,1170.75,1170.00,1170.25,3208,1684
12/05/2005,14:37,1170.25,1170.50,1170.00,1170.25,174,217
12/05/2005,14:38,1170.50,1171.00,1170.25,1171.00,1791,215
12/05/2005,14:39,1170.75,1171.00,1170.25,1170.50,638,1611
12/05/2005,14:40,1170.25,1170.75,1170.25,1170.50,335,95
12/05/2005,14:41,1170.50,1170.75,1170.00,1170.25,1163,1821
12/05/2005,14:42,1170.25,1170.25,1169.75,1169.75,57,1002
12/05/2005,14:43,1169.75,1170.00,1169.50,1170.00,1070,722
12/05/2005,14:44,1170.00,1170.25,1169.75,1169.75,1097,972
12/05/2005,14:45,1169.75,1170.00,1169.75,1170.00,367,19
12/05/2005,14:46,1170.00,1170.25,1169.50,1169.75,351,1269
12/05/2005,14:47,1169.75,1170.25,1169.25,1169.75,1407,2200
12/05/2005,14:48,1170.00,1170.00,1169.50,1169.75,259,538
12/05/2005,14:49,1169.75,1170.25,1169.75,1170.25,723,55
12/05/2005,14:50,1170.00,1170.50,1170.00,1170.50,2160,1177
12/05/2005,14:51,1170.50,1170.50,1170.00,1170.25,430,559
12/05/2005,14:52,1170.25,1170.50,1170.00,1170.25,168,472
12/05/2005,14:53,1170.25,1170.25,1169.25,1169.50,1198,2779
12/05/2005,14:54,1169.50,1170.00,1169.25,1170.00,1699,199
12/05/2005,14:55,1170.00,1170.25,1169.75,1170.25,702,406
12/05/2005,14:56,1170.00,1170.50,1170.00,1170.50,2595,49
12/05/2005,14:57,1170.25,1170.50,1170.00,1170.25,289,906
12/05/2005,14:58,1170.00,1170.50,1170.00,1170.50,2526,1613
12/05/2005,14:59,1170.50,1170.75,1170.25,1170.75,2451,134
12/05/2005,15:00,1170.75,1170.75,1170.50,1170.75,1905,1272
12/05/2005,15:01,1170.50,1171.25,1170.50,1171.00,3948,2164
12/05/2005,15:02,1171.00,1171.25,1170.75,1170.75,595,1430
12/05/2005,15:03,1170.75,1171.00,1170.50,1170.75,1279,1793
12/05/2005,15:04,1170.75,1171.00,1170.75,1170.75,96,124
12/05/2005,15:05,1170.75,1171.00,1170.75,1170.75,348,1220
12/05/2005,15:06,1170.75,1171.00,1170.50,1170.50,325,1808
12/05/2005,15:07,1170.50,1170.75,1170.50,1170.75,242,107
12/05/2005,15:08,1170.75,1170.75,1170.50,1170.50,196,504
12/05/2005,15:09,1170.75,1170.75,1170.50,1170.50,289,79
12/05/2005,15:10,1170.50,1170.75,1170.25,1170.50,982,716
12/05/2005,15:11,1170.50,1170.50,1170.25,1170.25,206,471
12/05/2005,15:12,1170.50,1170.75,1170.25,1170.75,3094,122
12/05/2005,15:13,1170.75,1171.00,1170.50,1170.75,995,222
12/05/2005,15:14,1170.75,1171.00,1170.50,1170.75,296,980
12/05/2005,15:15,1170.75,1170.75,1170.25,1170.25,2555,3152
12/05/2005,15:16,1170.25,1170.50,1170.25,1170.50,12,5
12/05/2005,15:31,1170.50,1170.75,1170.25,1170.50,235,208
12/05/2005,15:32,1170.50,1170.75,1170.50,1170.75,57,21
12/05/2005,15:33,1170.50,1170.50,1170.50,1170.50,0,1
12/05/2005,15:35,1170.50,1170.75,1170.50,1170.50,306,57
12/05/2005,15:36,1170.50,1170.75,1170.50,1170.75,226,3
12/05/2005,15:37,1170.75,1171.00,1170.75,1171.00,368,0
12/05/2005,15:38,1171.25,1171.50,1171.00,1171.50,325,2
12/05/2005,15:39,1171.50,1171.50,1171.50,1171.50,16,0
12/05/2005,15:40,1171.25,1171.50,1171.25,1171.50,2,1
12/05/2005,15:41,1171.25,1171.50,1171.25,1171.25,46,327
12/05/2005,15:42,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,15:43,1171.25,1171.25,1171.25,1171.25,117,0
12/05/2005,15:46,1171.00,1171.00,1171.00,1171.00,0,27
12/05/2005,15:48,1171.25,1171.25,1171.25,1171.25,26,0
12/05/2005,15:49,1171.25,1171.25,1171.25,1171.25,109,0
12/05/2005,15:50,1171.25,1171.50,1171.25,1171.25,50,110
12/05/2005,15:51,1171.25,1171.50,1171.25,1171.50,3,5
12/05/2005,15:52,1171.25,1171.50,1171.25,1171.50,1,6
12/05/2005,15:53,1171.25,1171.25,1171.00,1171.00,0,13
12/05/2005,15:54,1171.00,1171.00,1170.75,1170.75,0,250
12/05/2005,15:55,1170.75,1170.75,1170.75,1170.75,0,12
12/05/2005,15:56,1170.75,1170.75,1170.50,1170.50,0,164
12/05/2005,15:57,1170.75,1170.75,1170.75,1170.75,10,0
12/05/2005,15:58,1170.50,1170.75,1170.50,1170.75,1,6
12/05/2005,15:59,1170.75,1170.75,1170.75,1170.75,1,0
12/05/2005,16:00,1170.75,1170.75,1170.50,1170.75,2,22
12/05/2005,17:01,1170.50,1170.75,1170.50,1170.75,48,9
12/05/2005,17:02,1171.00,1171.00,1171.00,1171.00,4,0
12/05/2005,17:04,1171.00,1171.00,1170.75,1170.75,6,1
12/05/2005,17:05,1170.75,1170.75,1170.75,1170.75,0,2
12/05/2005,17:08,1170.75,1170.75,1170.75,1170.75,0,44
12/05/2005,17:09,1170.75,1170.75,1170.75,1170.75,0,1
12/05/2005,17:10,1170.75,1170.75,1170.75,1170.75,0,1
12/05/2005,17:13,1170.50,1170.75,1170.50,1170.75,1,1
12/05/2005,17:14,1170.50,1170.50,1170.50,1170.50,0,8
12/05/2005,17:15,1170.75,1170.75,1170.75,1170.75,2,0
12/05/2005,17:17,1170.75,1170.75,1170.75,1170.75,5,0
12/05/2005,17:18,1170.75,1170.75,1170.75,1170.75,10,0
12/05/2005,17:23,1170.50,1170.50,1170.50,1170.50,0,3
12/05/2005,17:26,1170.75,1170.75,1170.75,1170.75,1,0
12/05/2005,17:31,1170.75,1171.00,1170.75,1171.00,16,0
12/05/2005,17:32,1171.00,1171.00,1171.00,1171.00,6,0
12/05/2005,17:34,1171.00,1171.00,1171.00,1171.00,1,0
12/05/2005,17:37,1170.75,1170.75,1170.75,1170.75,0,6
12/05/2005,17:38,1170.75,1171.00,1170.75,1170.75,2,32
12/05/2005,17:39,1170.75,1170.75,1170.75,1170.75,0,3
12/05/2005,17:40,1170.75,1170.75,1170.75,1170.75,0,1
12/05/2005,17:49,1170.50,1170.50,1170.50,1170.50,0,2
12/05/2005,17:59,1170.50,1170.50,1170.50,1170.50,0,1
12/05/2005,18:00,1170.50,1170.50,1170.50,1170.50,0,1
12/05/2005,18:01,1170.75,1170.75,1170.75,1170.75,15,0
12/05/2005,18:02,1170.75,1170.75,1170.75,1170.75,1,0
12/05/2005,18:04,1170.75,1170.75,1170.75,1170.75,1,0
12/05/2005,18:05,1170.75,1170.75,1170.75,1170.75,1,0
12/05/2005,18:06,1170.50,1170.75,1170.50,1170.75,1,2
12/05/2005,18:07,1170.75,1170.75,1170.75,1170.75,105,0
12/05/2005,18:08,1170.50,1170.50,1170.50,1170.50,0,1
12/05/2005,18:11,1170.50,1170.50,1170.50,1170.50,0,1
12/05/2005,18:13,1170.75,1170.75,1170.75,1170.75,4,0
12/05/2005,18:14,1170.50,1170.75,1170.50,1170.75,3,2
12/05/2005,18:15,1170.75,1170.75,1170.75,1170.75,5,0
12/05/2005,18:17,1170.75,1170.75,1170.75,1170.75,4,0
12/05/2005,18:23,1170.75,1170.75,1170.75,1170.75,4,0
12/05/2005,18:28,1170.75,1170.75,1170.75,1170.75,20,0
12/05/2005,18:31,1170.50,1170.50,1170.50,1170.50,0,10
12/05/2005,18:32,1170.75,1170.75,1170.50,1170.50,3,1
12/05/2005,18:33,1170.75,1170.75,1170.75,1170.75,1,0
12/05/2005,18:34,1170.75,1170.75,1170.75,1170.75,55,0
12/05/2005,18:35,1170.75,1170.75,1170.75,1170.75,10,0
12/05/2005,18:36,1170.75,1170.75,1170.75,1170.75,33,0
12/05/2005,18:37,1170.75,1170.75,1170.75,1170.75,1,0
12/05/2005,18:45,1170.75,1171.00,1170.75,1171.00,18,0
12/05/2005,18:46,1171.00,1171.00,1171.00,1171.00,50,0
12/05/2005,18:47,1171.00,1171.00,1171.00,1171.00,24,0
12/05/2005,18:48,1171.00,1171.25,1171.00,1171.00,17,1
12/05/2005,18:49,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,18:50,1171.00,1171.00,1171.00,1171.00,0,27
12/05/2005,18:51,1171.00,1171.00,1171.00,1171.00,0,3
12/05/2005,18:52,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,18:53,1171.00,1171.25,1171.00,1171.25,1,10
12/05/2005,18:55,1171.25,1171.75,1171.00,1171.25,312,144
12/05/2005,18:56,1171.25,1171.50,1171.25,1171.50,45,50
12/05/2005,18:57,1171.25,1171.50,1171.25,1171.50,7,16
12/05/2005,18:58,1171.25,1171.25,1171.25,1171.25,0,60
12/05/2005,18:59,1171.25,1171.25,1171.25,1171.25,0,6
12/05/2005,19:00,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,19:01,1171.25,1171.25,1171.25,1171.25,0,17
12/05/2005,19:09,1171.50,1171.50,1171.50,1171.50,2,0
12/05/2005,19:11,1171.50,1171.50,1171.50,1171.50,8,0
12/05/2005,19:12,1171.25,1171.25,1171.25,1171.25,0,5
12/05/2005,19:13,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,19:14,1171.25,1171.25,1171.25,1171.25,0,3
12/05/2005,19:15,1171.25,1171.25,1171.25,1171.25,0,60
12/05/2005,19:16,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,19:18,1171.25,1171.25,1171.25,1171.25,0,8
12/05/2005,19:19,1171.50,1171.50,1171.50,1171.50,20,0
12/05/2005,19:20,1171.25,1171.25,1171.25,1171.25,0,18
12/05/2005,19:22,1171.25,1171.25,1171.25,1171.25,0,11
12/05/2005,19:23,1171.25,1171.25,1171.25,1171.25,0,21
12/05/2005,19:24,1171.25,1171.25,1171.25,1171.25,0,5
12/05/2005,19:25,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,19:27,1171.25,1171.25,1171.25,1171.25,0,9
12/05/2005,19:28,1171.25,1171.25,1171.25,1171.25,0,2
12/05/2005,19:30,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,19:31,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,19:32,1171.25,1171.25,1171.25,1171.25,0,4
12/05/2005,19:34,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,19:35,1171.25,1171.25,1171.00,1171.00,0,71
12/05/2005,19:39,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,19:41,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,19:43,1171.00,1171.00,1171.00,1171.00,0,5
12/05/2005,19:47,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,19:55,1171.00,1171.00,1171.00,1171.00,0,6
12/05/2005,19:56,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,19:58,1171.25,1171.25,1171.25,1171.25,40,0
12/05/2005,19:59,1171.25,1171.25,1171.25,1171.25,3,0
12/05/2005,20:05,1171.25,1171.25,1171.25,1171.25,1,0
12/05/2005,20:14,1171.25,1171.25,1171.25,1171.25,9,0
12/05/2005,20:20,1171.25,1171.25,1171.25,1171.25,15,0
12/05/2005,20:21,1171.25,1171.25,1171.25,1171.25,10,0
12/05/2005,20:26,1171.25,1171.25,1171.25,1171.25,4,0
12/05/2005,20:35,1171.25,1171.25,1171.25,1171.25,2,0
12/05/2005,20:36,1171.25,1171.25,1171.25,1171.25,3,0
12/05/2005,20:40,1171.50,1171.50,1171.50,1171.50,4,0
12/05/2005,20:45,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,20:47,1171.25,1171.25,1171.25,1171.25,0,31
12/05/2005,20:49,1171.00,1171.25,1171.00,1171.25,4,1
12/05/2005,20:50,1171.25,1171.25,1171.00,1171.00,1,3
12/05/2005,20:55,1171.00,1171.00,1171.00,1171.00,0,3
12/05/2005,20:56,1171.00,1171.00,1171.00,1171.00,0,3
12/05/2005,20:58,1171.25,1171.25,1171.25,1171.25,10,0
12/05/2005,20:59,1171.25,1171.25,1171.25,1171.25,1,0
12/05/2005,21:00,1171.25,1171.25,1171.25,1171.25,1,0
12/05/2005,21:01,1171.25,1171.25,1171.25,1171.25,10,0
12/05/2005,21:03,1171.25,1171.25,1171.25,1171.25,10,0
12/05/2005,21:07,1171.25,1171.25,1171.25,1171.25,15,0
12/05/2005,21:09,1171.25,1171.25,1171.25,1171.25,10,0
12/05/2005,21:10,1171.25,1171.25,1171.25,1171.25,1,0
12/05/2005,21:11,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,21:13,1171.25,1171.25,1171.25,1171.25,16,0
12/05/2005,21:20,1171.25,1171.25,1171.25,1171.25,10,0
12/05/2005,21:23,1171.25,1171.25,1171.25,1171.25,1,0
12/05/2005,21:28,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,21:29,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,21:30,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,21:31,1171.00,1171.00,1171.00,1171.00,0,3
12/05/2005,21:36,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,21:37,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,21:40,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,21:42,1171.25,1171.50,1171.25,1171.50,23,0
12/05/2005,21:43,1171.50,1171.50,1171.50,1171.50,40,0
12/05/2005,21:44,1171.50,1171.50,1171.50,1171.50,33,0
12/05/2005,21:45,1171.50,1171.50,1171.50,1171.50,5,0
12/05/2005,21:47,1171.50,1171.50,1171.50,1171.50,5,0
12/05/2005,21:49,1171.50,1171.50,1171.50,1171.50,20,0
12/05/2005,22:10,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,22:12,1171.50,1171.50,1171.50,1171.50,8,0
12/05/2005,22:16,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,22:17,1171.50,1171.50,1171.50,1171.50,2,0
12/05/2005,22:18,1171.25,1171.50,1171.25,1171.50,1,1
12/05/2005,22:19,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,22:24,1171.50,1171.50,1171.50,1171.50,5,0
12/05/2005,22:28,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,22:29,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,22:31,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,22:36,1171.25,1171.25,1171.25,1171.25,0,20
12/05/2005,22:54,1171.25,1171.25,1171.25,1171.25,0,2
12/05/2005,23:02,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,23:05,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,23:06,1171.50,1171.50,1171.50,1171.50,1,0
12/05/2005,23:18,1171.25,1171.25,1171.25,1171.25,0,18
12/05/2005,23:21,1171.25,1171.25,1171.25,1171.25,0,1
12/05/2005,23:24,1171.25,1171.25,1171.25,1171.25,0,4
12/05/2005,23:29,1171.25,1171.25,1171.25,1171.25,0,5
12/05/2005,23:30,1171.00,1171.00,1171.00,1171.00,0,20
12/05/2005,23:31,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,23:32,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,23:34,1171.00,1171.00,1171.00,1171.00,0,1
12/05/2005,23:39,1171.25,1171.25,1171.25,1171.25,2,0
12/05/2005,23:40,1171.25,1171.25,1171.25,1171.25,3,0
12/05/2005,23:42,1171.00,1171.00,1171.00,1171.00,0,4
12/05/2005,23:43,1171.00,1171.00,1171.00,1171.00,0,2
12/05/2005,23:44,1171.25,1171.25,1171.25,1171.25,1,0
12/05/2005,23:46,1171.25,1171.25,1171.25,1171.25,29,0
12/05/2005,23:50,1171.00,1171.00,1170.75,1170.75,0,39
12/05/2005,23:51,1171.00,1171.00,1171.00,1171.00,4,0
12/05/2005,23:52,1171.00,1171.00,1171.00,1171.00,2,0
12/05/2005,23:53,1170.75,1170.75,1170.75,1170.75,0,5
12/05/2005,23:57,1171.00,1171.00,1171.00,1171.00,4,0
12/05/2005,23:58,1171.00,1171.00,1171.00,1171.00,1,0
12/06/2005,00:01,1171.00,1171.00,1170.75,1170.75,3,1
12/06/2005,00:06,1171.00,1171.00,1171.00,1171.00,12,0
12/06/2005,00:11,1171.00,1171.00,1170.75,1170.75,10,10
12/06/2005,00:12,1170.75,1170.75,1170.75,1170.75,0,55
12/06/2005,00:15,1170.75,1170.75,1170.75,1170.75,0,6
12/06/2005,00:19,1170.75,1170.75,1170.75,1170.75,0,1
12/06/2005,00:20,1170.75,1170.75,1170.75,1170.75,0,2
12/06/2005,00:25,1170.75,1170.75,1170.75,1170.75,0,5
12/06/2005,00:27,1170.50,1170.50,1170.50,1170.50,0,22
12/06/2005,00:28,1171.00,1171.00,1171.00,1171.00,1,0
12/06/2005,00:29,1170.50,1170.50,1170.50,1170.50,0,3
12/06/2005,00:30,1170.50,1170.75,1170.50,1170.50,1,2
12/06/2005,00:31,1170.75,1170.75,1170.75,1170.75,1,0
12/06/2005,00:34,1170.75,1170.75,1170.75,1170.75,7,0
12/06/2005,00:35,1170.50,1170.50,1170.50,1170.50,0,21
12/06/2005,00:40,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,00:43,1170.75,1170.75,1170.75,1170.75,6,0
12/06/2005,00:44,1170.75,1170.75,1170.75,1170.75,3,0
12/06/2005,00:48,1170.75,1170.75,1170.75,1170.75,27,0
12/06/2005,00:49,1170.75,1170.75,1170.75,1170.75,18,0
12/06/2005,00:50,1170.50,1170.50,1170.50,1170.50,0,22
12/06/2005,00:51,1170.50,1170.50,1170.50,1170.50,0,5
12/06/2005,00:52,1170.75,1170.75,1170.50,1170.50,1,4
12/06/2005,01:02,1170.50,1170.75,1170.50,1170.75,7,1
12/06/2005,01:05,1170.50,1170.75,1170.50,1170.75,1,1
12/06/2005,01:09,1170.50,1170.50,1170.50,1170.50,0,4
12/06/2005,01:11,1170.50,1170.50,1170.50,1170.50,0,3
12/06/2005,01:12,1170.75,1170.75,1170.75,1170.75,75,0
12/06/2005,01:15,1170.50,1170.50,1170.50,1170.50,0,3
12/06/2005,01:16,1170.50,1170.50,1170.50,1170.50,0,10
12/06/2005,01:17,1170.50,1170.50,1170.50,1170.50,0,21
12/06/2005,01:21,1170.75,1170.75,1170.75,1170.75,34,0
12/06/2005,01:23,1170.50,1170.50,1170.50,1170.50,0,2
12/06/2005,01:24,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,01:26,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,01:28,1170.75,1170.75,1170.75,1170.75,1,0
12/06/2005,01:29,1170.50,1170.75,1170.50,1170.75,1,2
12/06/2005,01:30,1170.50,1170.50,1170.50,1170.50,0,12
12/06/2005,01:32,1170.75,1170.75,1170.75,1170.75,1,0
12/06/2005,01:34,1170.50,1170.75,1170.50,1170.75,3,2
12/06/2005,01:39,1170.50,1170.50,1170.50,1170.50,0,2
12/06/2005,01:41,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,01:43,1170.50,1170.50,1170.50,1170.50,0,10
12/06/2005,01:45,1170.50,1170.50,1170.50,1170.50,0,10
12/06/2005,01:48,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,01:49,1170.50,1170.50,1170.50,1170.50,0,13
12/06/2005,01:50,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,01:51,1170.50,1170.50,1170.50,1170.50,0,13
12/06/2005,01:52,1170.50,1170.50,1170.25,1170.25,1,140
12/06/2005,01:53,1170.25,1170.25,1170.25,1170.25,0,1
12/06/2005,01:54,1170.25,1170.25,1170.00,1170.25,4,34
12/06/2005,01:55,1170.25,1170.25,1170.25,1170.25,39,0
12/06/2005,01:58,1170.25,1170.25,1170.25,1170.25,1,0
12/06/2005,01:59,1170.50,1170.50,1170.50,1170.50,5,0
12/06/2005,02:00,1170.25,1170.25,1170.25,1170.25,0,75
12/06/2005,02:01,1170.25,1170.50,1170.25,1170.50,2,2
12/06/2005,02:02,1170.50,1170.50,1170.25,1170.25,18,11
12/06/2005,02:03,1170.50,1170.50,1170.50,1170.50,42,0
12/06/2005,02:04,1170.50,1170.50,1170.50,1170.50,18,0
12/06/2005,02:05,1170.50,1170.50,1170.50,1170.50,18,0
12/06/2005,02:06,1170.50,1170.50,1170.50,1170.50,59,0
12/06/2005,02:07,1170.50,1170.50,1170.50,1170.50,15,0
12/06/2005,02:08,1170.75,1170.75,1170.75,1170.75,45,0
12/06/2005,02:09,1170.75,1170.75,1170.75,1170.75,50,0
12/06/2005,02:11,1170.75,1171.00,1170.75,1171.00,78,0
12/06/2005,02:12,1170.75,1170.75,1170.75,1170.75,0,11
12/06/2005,02:13,1170.50,1170.50,1170.50,1170.50,0,2
12/06/2005,02:14,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,02:15,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,02:16,1170.50,1170.50,1170.50,1170.50,0,81
12/06/2005,02:17,1170.25,1170.50,1170.25,1170.50,35,1
12/06/2005,02:18,1170.50,1170.50,1170.50,1170.50,6,0
12/06/2005,02:19,1170.50,1170.50,1170.50,1170.50,5,0
12/06/2005,02:20,1170.50,1170.50,1170.50,1170.50,10,0
12/06/2005,02:21,1170.25,1170.50,1170.25,1170.50,5,1
12/06/2005,02:22,1170.50,1170.50,1170.50,1170.50,4,0
12/06/2005,02:23,1170.50,1170.50,1170.50,1170.50,7,0
12/06/2005,02:24,1170.50,1170.50,1170.50,1170.50,10,0
12/06/2005,02:25,1170.50,1170.50,1170.50,1170.50,1,0
12/06/2005,02:26,1170.50,1170.50,1170.50,1170.50,3,0
12/06/2005,02:29,1170.50,1170.50,1170.50,1170.50,2,0
12/06/2005,02:31,1170.50,1170.50,1170.50,1170.50,35,0
12/06/2005,02:32,1170.50,1170.50,1170.50,1170.50,2,0
12/06/2005,02:33,1170.75,1170.75,1170.75,1170.75,136,0
12/06/2005,02:35,1171.00,1171.00,1170.75,1170.75,1,2
12/06/2005,02:37,1171.00,1171.00,1171.00,1171.00,179,0
12/06/2005,02:38,1171.00,1171.00,1171.00,1171.00,25,0
12/06/2005,02:39,1170.75,1171.00,1170.50,1170.75,2,116
12/06/2005,02:40,1170.50,1170.50,1170.50,1170.50,0,15
12/06/2005,02:41,1170.50,1170.50,1170.50,1170.50,0,4
12/06/2005,02:42,1170.50,1170.50,1170.50,1170.50,0,2
12/06/2005,02:43,1170.75,1170.75,1170.50,1170.50,1,26
12/06/2005,02:44,1170.50,1170.50,1170.25,1170.50,26,32
12/06/2005,02:45,1170.50,1170.50,1170.50,1170.50,2,0
12/06/2005,02:46,1170.50,1170.75,1170.50,1170.75,65,0
12/06/2005,02:48,1171.00,1171.25,1171.00,1171.00,64,6
12/06/2005,02:49,1171.00,1171.00,1171.00,1171.00,0,69
12/06/2005,02:50,1171.00,1171.00,1171.00,1171.00,0,1
12/06/2005,02:51,1171.00,1171.00,1171.00,1171.00,0,13
12/06/2005,02:52,1170.75,1170.75,1170.75,1170.75,0,20
12/06/2005,02:55,1171.00,1171.00,1171.00,1171.00,69,0
12/06/2005,02:57,1171.00,1171.00,1171.00,1171.00,102,0
12/06/2005,02:58,1171.00,1171.00,1171.00,1171.00,14,0
12/06/2005,02:59,1171.00,1171.00,1171.00,1171.00,24,0
12/06/2005,03:00,1170.75,1170.75,1170.75,1170.75,0,29
12/06/2005,03:01,1170.75,1170.75,1170.75,1170.75,0,101
12/06/2005,03:02,1170.75,1170.75,1170.75,1170.75,0,1
12/06/2005,03:03,1170.75,1171.00,1170.75,1170.75,3,16
12/06/2005,03:04,1170.75,1170.75,1170.50,1170.75,21,56
12/06/2005,03:05,1170.75,1170.75,1170.75,1170.75,4,0
12/06/2005,03:06,1170.75,1170.75,1170.75,1170.75,1,0
12/06/2005,03:07,1171.00,1171.00,1171.00,1171.00,117,0
12/06/2005,03:08,1171.00,1171.00,1170.75,1170.75,20,2
12/06/2005,03:09,1171.00,1171.00,1171.00,1171.00,51,0
12/06/2005,03:12,1170.75,1170.75,1170.75,1170.75,0,11
12/06/2005,03:13,1171.00,1171.00,1171.00,1171.00,4,0
12/06/2005,03:14,1170.75,1170.75,1170.75,1170.75,0,46
12/06/2005,03:15,1170.75,1170.75,1170.75,1170.75,0,25
12/06/2005,03:17,1170.75,1170.75,1170.75,1170.75,0,43
12/06/2005,03:18,1170.75,1170.75,1170.75,1170.75,0,21
12/06/2005,03:19,1170.75,1170.75,1170.75,1170.75,0,1
12/06/2005,03:20,1170.75,1170.75,1170.75,1170.75,0,53
12/06/2005,03:21,1170.75,1170.75,1170.75,1170.75,0,24
12/06/2005,03:23,1170.75,1170.75,1170.75,1170.75,0,7
12/06/2005,03:24,1170.75,1170.75,1170.75,1170.75,0,10
12/06/2005,03:25,1170.75,1171.00,1170.75,1171.00,10,26
12/06/2005,03:27,1171.00,1171.00,1171.00,1171.00,10,0
12/06/2005,03:28,1170.75,1170.75,1170.75,1170.75,0,1
12/06/2005,03:29,1170.75,1170.75,1170.75,1170.75,0,5
12/06/2005,03:30,1170.75,1170.75,1170.75,1170.75,0,34
12/06/2005,03:31,1170.75,1170.75,1170.75,1170.75,0,30
12/06/2005,03:32,1170.75,1170.75,1170.50,1170.50,0,40
12/06/2005,03:33,1170.50,1170.50,1170.50,1170.50,0,1
12/06/2005,03:34,1170.50,1170.50,1170.25,1170.50,12,136
12/06/2005,03:36,1170.50,1170.50,1170.50,1170.50,1,0
12/06/2005,03:40,1170.25,1170.50,1170.25,1170.50,58,69
12/06/2005,03:43,1170.75,1170.75,1170.75,1170.75,21,0
12/06/2005,03:46,1170.50,1170.50,1170.50,1170.50,0,2
12/06/2005,03:51,1170.50,1170.50,1170.50,1170.50,0,20
12/06/2005,03:53,1170.50,1170.50,1170.50,1170.50,0,4
12/06/2005,03:55,1170.50,1170.75,1170.50,1170.75,1,1
12/06/2005,03:56,1170.50,1170.75,1170.50,1170.75,80,1
12/06/2005,03:57,1170.75,1170.75,1170.75,1170.75,23,0
12/06/2005,03:58,1170.75,1170.75,1170.75,1170.75,6,0
12/06/2005,04:00,1170.75,1170.75,1170.75,1170.75,5,0
12/06/2005,04:01,1170.75,1170.75,1170.75,1170.75,16,0
12/06/2005,04:02,1170.75,1170.75,1170.75,1170.75,1,0
12/06/2005,04:03,1170.50,1170.50,1170.50,1170.50,0,2
12/06/2005,04:06,1170.50,1170.75,1170.50,1170.75,15,1
12/06/2005,04:07,1170.75,1170.75,1170.75,1170.75,26,0
12/06/2005,04:09,1170.75,1170.75,1170.50,1170.50,1,65
12/06/2005,04:10,1170.75,1170.75,1170.50,1170.50,3,50
12/06/2005,04:12,1170.75,1170.75,1170.75,1170.75,79,0
12/06/2005,04:13,1171.00,1171.00,1171.00,1171.00,6,0
12/06/2005,04:14,1171.00,1171.00,1171.00,1171.00,145,0
12/06/2005,04:15,1171.00,1171.25,1171.00,1171.25,73,17
12/06/2005,04:16,1171.25,1171.50,1171.25,1171.50,90,0
12/06/2005,04:17,1171.50,1171.50,1171.50,1171.50,1,0
12/06/2005,04:18,1171.50,1171.50,1171.50,1171.50,25,0
12/06/2005,04:19,1171.50,1171.50,1171.50,1171.50,2,0
12/06/2005,04:20,1171.25,1171.50,1171.25,1171.50,50,50
12/06/2005,04:21,1171.25,1171.50,1171.25,1171.50,3,9
12/06/2005,04:22,1171.50,1171.75,1171.50,1171.50,120,70
12/06/2005,04:23,1171.50,1171.50,1171.50,1171.50,0,14
12/06/2005,04:24,1171.50,1171.75,1171.50,1171.75,45,1
12/06/2005,04:25,1171.75,1171.75,1171.75,1171.75,120,0
12/06/2005,04:26,1171.75,1171.75,1171.75,1171.75,5,0
12/06/2005,04:27,1171.50,1171.75,1171.50,1171.75,22,1
12/06/2005,04:28,1171.75,1172.00,1171.75,1171.75,71,5
12/06/2005,04:29,1172.00,1172.00,1171.75,1172.00,145,10
12/06/2005,04:30,1172.00,1172.00,1171.75,1172.00,40,2
12/06/2005,04:31,1172.00,1172.25,1172.00,1172.25,168,5
12/06/2005,04:32,1172.00,1172.25,1172.00,1172.00,29,3
12/06/2005,04:33,1172.25,1172.25,1172.25,1172.25,44,0
12/06/2005,04:34,1172.25,1172.50,1172.25,1172.25,88,66
12/06/2005,04:35,1172.25,1172.25,1172.25,1172.25,0,39
12/06/2005,04:36,1172.25,1172.50,1172.25,1172.50,17,41
12/06/2005,04:37,1172.50,1172.50,1172.25,1172.25,25,1
12/06/2005,04:38,1172.50,1172.50,1172.50,1172.50,26,0
12/06/2005,04:39,1172.50,1172.50,1172.25,1172.25,1,153
12/06/2005,04:40,1172.00,1172.25,1172.00,1172.00,13,34
12/06/2005,04:41,1172.00,1172.25,1172.00,1172.25,15,11
12/06/2005,04:42,1172.25,1172.25,1172.25,1172.25,33,0
12/06/2005,04:43,1172.00,1172.25,1172.00,1172.25,25,20
12/06/2005,04:44,1172.25,1172.25,1172.00,1172.00,13,2
12/06/2005,04:45,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,04:46,1172.25,1172.25,1172.25,1172.25,58,0
12/06/2005,04:47,1172.25,1172.25,1172.00,1172.25,38,15
12/06/2005,04:48,1172.25,1172.50,1172.25,1172.25,19,9
12/06/2005,04:49,1172.25,1172.25,1172.25,1172.25,0,62
12/06/2005,04:50,1172.25,1172.50,1172.25,1172.50,83,5
12/06/2005,04:51,1172.50,1172.50,1172.25,1172.25,15,74
12/06/2005,04:52,1172.25,1172.50,1172.25,1172.25,14,51
12/06/2005,04:53,1172.25,1172.25,1172.25,1172.25,0,43
12/06/2005,04:54,1172.00,1172.25,1172.00,1172.00,13,135
12/06/2005,04:55,1172.00,1172.00,1172.00,1172.00,0,21
12/06/2005,04:56,1172.00,1172.00,1171.75,1171.75,0,21
12/06/2005,04:57,1172.00,1172.00,1172.00,1172.00,15,0
12/06/2005,04:58,1171.75,1172.00,1171.75,1172.00,1,10
12/06/2005,05:00,1172.00,1172.00,1171.75,1172.00,79,10
12/06/2005,05:01,1172.00,1172.00,1172.00,1172.00,48,0
12/06/2005,05:02,1172.00,1172.00,1172.00,1172.00,1,0
12/06/2005,05:03,1171.75,1171.75,1171.75,1171.75,0,114
12/06/2005,05:04,1171.75,1171.75,1171.75,1171.75,0,31
12/06/2005,05:05,1171.75,1171.75,1171.75,1171.75,0,9
12/06/2005,05:06,1171.75,1171.75,1171.75,1171.75,0,31
12/06/2005,05:07,1171.75,1171.75,1171.75,1171.75,0,1
12/06/2005,05:08,1171.75,1171.75,1171.75,1171.75,0,14
12/06/2005,05:09,1171.75,1171.75,1171.75,1171.75,0,33
12/06/2005,05:10,1171.75,1171.75,1171.75,1171.75,0,3
12/06/2005,05:11,1171.75,1171.75,1171.75,1171.75,0,18
12/06/2005,05:12,1171.75,1171.75,1171.75,1171.75,0,3
12/06/2005,05:14,1171.75,1171.75,1171.75,1171.75,0,59
12/06/2005,05:15,1171.75,1172.00,1171.75,1172.00,8,2
12/06/2005,05:17,1171.75,1171.75,1171.75,1171.75,0,1
12/06/2005,05:18,1172.00,1172.00,1172.00,1172.00,100,0
12/06/2005,05:20,1172.00,1172.00,1172.00,1172.00,7,0
12/06/2005,05:21,1172.00,1172.00,1172.00,1172.00,2,0
12/06/2005,05:22,1172.00,1172.00,1172.00,1172.00,35,0
12/06/2005,05:23,1172.00,1172.00,1172.00,1172.00,8,0
12/06/2005,05:26,1171.75,1171.75,1171.75,1171.75,0,17
12/06/2005,05:28,1172.00,1172.00,1172.00,1172.00,3,0
12/06/2005,05:29,1172.00,1172.00,1172.00,1172.00,48,0
12/06/2005,05:30,1172.25,1172.25,1172.25,1172.25,14,0
12/06/2005,05:31,1172.00,1172.25,1172.00,1172.25,13,60
12/06/2005,05:32,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:33,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:34,1172.00,1172.25,1172.00,1172.25,13,1
12/06/2005,05:35,1172.00,1172.25,1172.00,1172.25,160,1
12/06/2005,05:36,1172.50,1172.50,1172.50,1172.50,14,0
12/06/2005,05:37,1172.25,1172.25,1172.25,1172.25,0,40
12/06/2005,05:38,1172.25,1172.25,1172.25,1172.25,0,13
12/06/2005,05:39,1172.00,1172.25,1172.00,1172.25,13,3
12/06/2005,05:40,1172.00,1172.25,1172.00,1172.25,98,7
12/06/2005,05:41,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:42,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:43,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:44,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:45,1172.00,1172.25,1172.00,1172.25,13,5
12/06/2005,05:46,1172.25,1172.25,1172.25,1172.25,20,0
12/06/2005,05:47,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:48,1172.00,1172.25,1172.00,1172.25,13,3
12/06/2005,05:49,1172.25,1172.25,1172.25,1172.25,14,0
12/06/2005,05:50,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:51,1172.00,1172.25,1172.00,1172.25,13,1
12/06/2005,05:52,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:53,1172.25,1172.25,1172.25,1172.25,33,0
12/06/2005,05:54,1172.00,1172.25,1172.00,1172.25,14,1
12/06/2005,05:55,1172.25,1172.25,1172.25,1172.25,13,0
12/06/2005,05:56,1172.25,1172.50,1172.25,1172.50,90,0
12/06/2005,05:57,1172.25,1172.50,1172.25,1172.50,13,7
12/06/2005,05:58,1172.25,1172.50,1172.25,1172.50,19,9
12/06/2005,05:59,1172.25,1172.50,1172.25,1172.50,9,16
12/06/2005,06:00,1172.25,1172.50,1172.25,1172.50,10,6
12/06/2005,06:01,1172.50,1172.50,1172.50,1172.50,13,0
12/06/2005,06:02,1172.50,1172.50,1172.50,1172.50,13,0
12/06/2005,06:03,1172.50,1172.50,1172.50,1172.50,7,0
12/06/2005,06:04,1172.25,1172.25,1172.25,1172.25,0,6
12/06/2005,06:05,1172.25,1172.25,1172.25,1172.25,0,31
12/06/2005,06:06,1172.25,1172.25,1172.25,1172.25,0,6
12/06/2005,06:07,1172.00,1172.00,1172.00,1172.00,0,2
12/06/2005,06:08,1172.25,1172.25,1172.25,1172.25,5,0
12/06/2005,06:10,1172.25,1172.25,1172.25,1172.25,2,0
12/06/2005,06:11,1172.25,1172.25,1172.25,1172.25,2,0
12/06/2005,06:12,1172.25,1172.25,1172.25,1172.25,15,0
12/06/2005,06:13,1172.50,1172.50,1172.25,1172.25,2,5
12/06/2005,06:16,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,06:18,1172.50,1172.50,1172.50,1172.50,246,0
12/06/2005,06:19,1172.75,1172.75,1172.50,1172.50,76,1
12/06/2005,06:20,1172.50,1172.50,1172.50,1172.50,0,3
12/06/2005,06:21,1172.75,1172.75,1172.75,1172.75,234,0
12/06/2005,06:22,1172.75,1173.00,1172.75,1172.75,65,45
12/06/2005,06:23,1173.00,1173.00,1172.75,1172.75,34,1
12/06/2005,06:24,1172.75,1173.00,1172.75,1173.00,420,2
12/06/2005,06:25,1173.00,1173.25,1172.75,1173.25,281,58
12/06/2005,06:26,1173.00,1173.00,1173.00,1173.00,0,47
12/06/2005,06:27,1172.75,1172.75,1172.75,1172.75,0,127
12/06/2005,06:28,1172.75,1172.75,1172.50,1172.50,0,298
12/06/2005,06:29,1172.50,1172.50,1172.25,1172.25,0,186
12/06/2005,06:30,1172.25,1172.25,1172.00,1172.25,26,6
12/06/2005,06:31,1172.50,1172.50,1172.25,1172.25,1,2
12/06/2005,06:32,1172.50,1172.50,1172.25,1172.25,4,1
12/06/2005,06:33,1172.25,1172.25,1172.25,1172.25,0,28
12/06/2005,06:34,1172.25,1172.25,1172.25,1172.25,0,40
12/06/2005,06:35,1172.25,1172.50,1172.25,1172.25,4,57
12/06/2005,06:36,1172.00,1172.00,1172.00,1172.00,0,4
12/06/2005,06:37,1172.00,1172.00,1172.00,1172.00,0,203
12/06/2005,06:38,1172.25,1172.25,1172.25,1172.25,1,0
12/06/2005,06:40,1172.25,1172.25,1172.25,1172.25,104,0
12/06/2005,06:41,1172.25,1172.25,1172.25,1172.25,46,0
12/06/2005,06:42,1172.25,1172.25,1172.25,1172.25,27,0
12/06/2005,06:43,1172.25,1172.25,1172.25,1172.25,1,0
12/06/2005,06:46,1172.25,1172.25,1172.25,1172.25,1,0
12/06/2005,06:47,1172.50,1172.50,1172.50,1172.50,51,0
12/06/2005,06:48,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,06:50,1172.50,1172.50,1172.50,1172.50,106,0
12/06/2005,06:51,1172.50,1172.50,1172.25,1172.25,1,1
12/06/2005,06:52,1172.50,1172.50,1172.25,1172.25,115,1
12/06/2005,06:53,1172.50,1172.50,1172.50,1172.50,3,0
12/06/2005,06:54,1172.50,1172.50,1172.25,1172.50,25,9
12/06/2005,06:55,1172.50,1172.50,1172.25,1172.50,23,1
12/06/2005,06:56,1172.50,1172.50,1172.50,1172.50,43,0
12/06/2005,06:57,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,06:58,1172.50,1172.50,1172.50,1172.50,114,0
12/06/2005,06:59,1172.50,1172.75,1172.50,1172.75,3,0
12/06/2005,07:00,1172.75,1172.75,1172.50,1172.50,2,1
12/06/2005,07:01,1172.75,1172.75,1172.75,1172.75,2,0
12/06/2005,07:02,1172.50,1172.50,1172.50,1172.50,0,2
12/06/2005,07:03,1172.50,1172.50,1172.50,1172.50,0,3
12/06/2005,07:04,1172.75,1172.75,1172.50,1172.50,1,1
12/06/2005,07:05,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,07:06,1172.75,1172.75,1172.50,1172.50,1,2
12/06/2005,07:07,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,07:08,1172.50,1172.75,1172.50,1172.75,1,1
12/06/2005,07:10,1172.75,1172.75,1172.50,1172.50,1,14
12/06/2005,07:11,1172.50,1172.50,1172.50,1172.50,0,177
12/06/2005,07:12,1172.50,1172.50,1172.50,1172.50,0,11
12/06/2005,07:14,1172.25,1172.25,1172.25,1172.25,0,7
12/06/2005,07:15,1172.25,1172.25,1172.25,1172.25,0,40
12/06/2005,07:16,1172.25,1172.50,1172.25,1172.50,2,2
12/06/2005,07:17,1172.25,1172.50,1172.25,1172.50,160,1
12/06/2005,07:18,1172.50,1172.75,1172.50,1172.75,19,0
12/06/2005,07:19,1172.75,1172.75,1172.75,1172.75,35,0
12/06/2005,07:20,1172.75,1172.75,1172.50,1172.50,1,6
12/06/2005,07:21,1172.75,1172.75,1172.50,1172.75,3,2
12/06/2005,07:22,1172.75,1172.75,1172.50,1172.75,163,1
12/06/2005,07:23,1172.75,1173.00,1172.75,1172.75,35,26
12/06/2005,07:24,1172.75,1173.00,1172.75,1172.75,151,114
12/06/2005,07:25,1172.75,1172.75,1172.75,1172.75,0,141
12/06/2005,07:26,1172.75,1172.75,1172.75,1172.75,0,8
12/06/2005,07:27,1172.75,1172.75,1172.75,1172.75,0,52
12/06/2005,07:28,1172.75,1172.75,1172.50,1172.75,40,26
12/06/2005,07:29,1172.75,1172.75,1172.75,1172.75,44,0
12/06/2005,07:30,1172.50,1172.75,1172.50,1172.50,119,6
12/06/2005,07:31,1172.75,1173.50,1172.50,1173.25,997,411
12/06/2005,07:32,1173.25,1173.75,1173.25,1173.50,1090,1410
12/06/2005,07:33,1173.75,1173.75,1173.50,1173.75,351,64
12/06/2005,07:34,1173.50,1173.75,1173.50,1173.50,37,117
12/06/2005,07:35,1173.50,1173.75,1173.50,1173.50,4,5
12/06/2005,07:36,1173.50,1174.25,1173.50,1174.00,829,187
12/06/2005,07:37,1173.75,1174.00,1173.75,1173.75,53,374
12/06/2005,07:38,1173.75,1174.25,1173.75,1174.00,590,84
12/06/2005,07:39,1174.25,1174.75,1174.00,1174.75,1942,576
12/06/2005,07:40,1174.75,1175.00,1174.25,1174.25,897,423
12/06/2005,07:41,1174.25,1174.75,1174.25,1174.75,95,377
12/06/2005,07:42,1174.50,1174.75,1174.50,1174.50,457,269
12/06/2005,07:43,1174.75,1175.00,1174.50,1174.50,383,161
12/06/2005,07:44,1174.50,1174.75,1174.50,1174.50,20,19
12/06/2005,07:45,1174.50,1174.75,1174.50,1174.75,195,17
12/06/2005,07:46,1174.75,1174.75,1174.25,1174.50,145,136
12/06/2005,07:47,1174.50,1174.75,1174.50,1174.50,22,49
12/06/2005,07:48,1174.50,1174.75,1174.50,1174.50,1,65
12/06/2005,07:49,1174.50,1174.75,1174.50,1174.50,2,148
12/06/2005,07:50,1174.25,1174.50,1174.25,1174.50,1,11
12/06/2005,07:51,1174.25,1174.50,1174.25,1174.50,26,30
12/06/2005,07:52,1174.50,1174.50,1174.25,1174.25,5,5
12/06/2005,07:53,1174.25,1174.25,1174.25,1174.25,0,32
12/06/2005,07:54,1174.25,1174.50,1174.25,1174.25,1,6
12/06/2005,07:55,1174.50,1174.50,1174.25,1174.25,2,2
12/06/2005,07:56,1174.25,1174.75,1174.25,1174.75,791,28
12/06/2005,07:57,1174.75,1175.00,1174.50,1174.75,81,94
12/06/2005,07:58,1174.75,1174.75,1174.50,1174.75,100,59
12/06/2005,07:59,1174.75,1174.75,1174.50,1174.75,353,77
12/06/2005,08:00,1174.50,1174.75,1174.50,1174.50,1,38
12/06/2005,08:01,1174.75,1174.75,1174.50,1174.75,374,10
12/06/2005,08:02,1174.75,1175.00,1174.75,1175.00,101,0
12/06/2005,08:03,1174.75,1174.75,1174.50,1174.75,11,205
12/06/2005,08:04,1174.75,1175.00,1174.75,1174.75,61,4
12/06/2005,08:05,1175.00,1175.00,1174.75,1174.75,1,39
12/06/2005,08:06,1175.00,1175.50,1174.75,1175.25,1558,496
12/06/2005,08:07,1175.25,1175.50,1175.00,1175.25,565,98
12/06/2005,08:08,1175.25,1175.50,1175.25,1175.50,855,125
12/06/2005,08:09,1175.25,1175.50,1175.25,1175.25,5,67
12/06/2005,08:10,1175.25,1175.50,1175.00,1175.00,68,180
12/06/2005,08:11,1175.00,1175.50,1175.00,1175.50,322,41
12/06/2005,08:12,1175.50,1175.75,1175.25,1175.50,415,180
12/06/2005,08:13,1175.75,1175.75,1175.50,1175.75,452,43
12/06/2005,08:14,1175.75,1175.75,1175.50,1175.50,25,56
12/06/2005,08:15,1175.50,1175.75,1175.50,1175.75,455,66
12/06/2005,08:16,1175.75,1175.75,1175.50,1175.50,87,11
12/06/2005,08:17,1175.75,1175.75,1175.50,1175.50,30,6
12/06/2005,08:18,1175.50,1175.75,1175.25,1175.25,1141,1150
12/06/2005,08:19,1175.25,1175.50,1175.00,1175.25,52,271
12/06/2005,08:20,1175.50,1175.50,1175.25,1175.25,29,155
12/06/2005,08:21,1175.25,1175.50,1175.25,1175.50,17,6
12/06/2005,08:22,1175.50,1175.50,1175.25,1175.25,5,26
12/06/2005,08:23,1175.25,1175.50,1175.25,1175.25,2,367
12/06/2005,08:24,1175.00,1175.25,1175.00,1175.00,17,37
12/06/2005,08:25,1175.00,1175.25,1175.00,1175.25,8,124
12/06/2005,08:26,1175.00,1175.50,1175.00,1175.00,638,511
12/06/2005,08:27,1175.25,1175.25,1174.75,1175.00,109,352
12/06/2005,08:28,1174.75,1175.00,1174.75,1174.75,137,1009
12/06/2005,08:29,1174.75,1175.00,1174.75,1174.75,39,146
12/06/2005,08:30,1174.75,1175.00,1174.50,1174.75,30,491
12/06/2005,08:31,1174.50,1175.00,1174.50,1175.00,3739,1414
12/06/2005,08:32,1174.75,1175.00,1174.75,1174.75,2009,320
12/06/2005,08:33,1175.00,1175.50,1174.75,1175.25,1857,1324
12/06/2005,08:34,1175.25,1175.25,1175.00,1175.25,794,1818
12/06/2005,08:35,1175.00,1175.50,1175.00,1175.50,900,935
12/06/2005,08:36,1175.25,1175.50,1175.00,1175.50,1521,773
12/06/2005,08:37,1175.25,1175.75,1175.25,1175.50,3049,1459
12/06/2005,08:38,1175.50,1175.50,1175.00,1175.00,1324,1622
12/06/2005,08:39,1175.25,1175.25,1174.75,1174.75,1020,1463
12/06/2005,08:40,1175.00,1175.00,1174.50,1174.50,332,1324
12/06/2005,08:41,1174.50,1175.00,1174.25,1174.75,1976,2707
12/06/2005,08:42,1174.75,1175.25,1174.50,1175.25,1304,102
12/06/2005,08:43,1175.00,1175.25,1174.75,1174.75,1261,763
12/06/2005,08:44,1175.00,1175.25,1174.50,1174.75,748,945
12/06/2005,08:45,1174.75,1174.75,1174.25,1174.50,2087,2545
12/06/2005,08:46,1174.25,1174.50,1173.75,1174.00,300,3056
12/06/2005,08:47,1174.00,1174.00,1173.50,1173.50,1051,942
12/06/2005,08:48,1173.50,1174.00,1173.50,1173.75,799,963
12/06/2005,08:49,1173.75,1174.00,1173.50,1173.50,423,611
12/06/2005,08:50,1173.75,1173.75,1173.00,1173.25,1034,2692
12/06/2005,08:51,1173.00,1173.75,1173.00,1173.50,1628,555
12/06/2005,08:52,1173.50,1174.00,1173.50,1173.75,748,787
12/06/2005,08:53,1173.75,1173.75,1173.50,1173.75,317,74
12/06/2005,08:54,1173.75,1173.75,1173.25,1173.75,590,2815
12/06/2005,08:55,1173.75,1174.00,1173.50,1173.50,809,708
12/06/2005,08:56,1173.50,1173.75,1173.25,1173.50,495,778
12/06/2005,08:57,1173.75,1174.00,1173.50,1174.00,637,83
12/06/2005,08:58,1173.75,1174.00,1173.50,1173.75,139,351
12/06/2005,08:59,1173.50,1174.00,1173.50,1173.75,326,440
12/06/2005,09:00,1173.75,1174.25,1173.75,1174.25,656,488
12/06/2005,09:01,1174.00,1174.25,1173.25,1173.75,1165,2593
12/06/2005,09:02,1173.75,1174.00,1173.25,1173.25,1327,2074
12/06/2005,09:03,1173.25,1173.50,1172.50,1172.50,1394,3529
12/06/2005,09:04,1172.50,1173.00,1172.25,1173.00,1925,1678
12/06/2005,09:05,1173.00,1173.25,1172.75,1173.00,790,174
12/06/2005,09:06,1173.00,1173.50,1173.00,1173.50,839,559
12/06/2005,09:07,1173.25,1174.00,1173.25,1173.50,1989,1283
12/06/2005,09:08,1173.50,1174.00,1173.25,1173.50,1123,935
12/06/2005,09:09,1173.50,1174.25,1173.50,1174.00,1188,392
12/06/2005,09:10,1174.00,1174.25,1173.75,1174.00,647,445
12/06/2005,09:11,1173.75,1174.00,1173.50,1173.50,277,980
12/06/2005,09:12,1173.50,1174.00,1173.50,1173.75,537,182
12/06/2005,09:13,1173.75,1174.00,1173.50,1174.00,163,525
12/06/2005,09:14,1173.75,1174.25,1173.75,1174.00,796,775
12/06/2005,09:15,1174.00,1174.00,1173.25,1173.50,505,1142
12/06/2005,09:16,1173.50,1173.75,1173.50,1173.75,301,176
12/06/2005,09:17,1173.50,1174.00,1173.50,1174.00,440,8
12/06/2005,09:18,1173.75,1174.00,1173.25,1173.50,557,1278
12/06/2005,09:19,1173.50,1173.75,1173.50,1173.75,354,326
12/06/2005,09:20,1173.75,1174.50,1173.50,1174.50,2495,871
12/06/2005,09:21,1174.50,1175.25,1174.25,1175.00,5604,2050
12/06/2005,09:22,1175.25,1176.25,1175.00,1175.50,9303,2497
12/06/2005,09:23,1175.50,1176.25,1175.50,1175.75,3341,310
12/06/2005,09:24,1176.00,1176.50,1175.75,1176.25,1827,106
12/06/2005,09:25,1176.50,1177.00,1176.00,1176.75,6450,3058
12/06/2005,09:26,1176.75,1176.75,1176.25,1176.50,3674,2301
12/06/2005,09:27,1176.75,1176.75,1176.25,1176.50,871,1925
12/06/2005,09:28,1176.50,1177.25,1176.50,1177.00,6077,2744
12/06/2005,09:29,1177.00,1177.75,1176.75,1177.25,5512,2602
12/06/2005,09:30,1177.25,1177.50,1177.00,1177.00,914,2108
12/06/2005,09:31,1177.00,1177.50,1177.00,1177.00,1070,2011
12/06/2005,09:32,1177.00,1177.25,1176.75,1176.75,508,2536
12/06/2005,09:33,1176.75,1177.00,1176.75,1176.75,115,641
12/06/2005,09:34,1176.75,1177.25,1176.75,1177.00,1992,810
12/06/2005,09:35,1176.75,1177.00,1176.75,1177.00,2092,314
12/06/2005,09:36,1177.00,1177.50,1176.75,1176.75,1903,1818
12/06/2005,09:37,1176.75,1177.00,1176.50,1176.50,43,778
12/06/2005,09:38,1176.75,1176.75,1176.25,1176.50,2157,1207
12/06/2005,09:39,1176.50,1176.75,1176.25,1176.50,336,656
12/06/2005,09:40,1176.50,1176.50,1176.25,1176.50,129,350
12/06/2005,09:41,1176.50,1176.75,1176.25,1176.75,548,89
12/06/2005,09:42,1176.50,1177.00,1176.25,1176.25,636,1173
12/06/2005,09:43,1176.50,1176.50,1176.00,1176.25,1703,1569
12/06/2005,09:44,1176.25,1176.50,1176.00,1176.00,92,801
12/06/2005,09:45,1176.00,1176.50,1176.00,1176.25,687,239
12/06/2005,09:46,1176.25,1176.50,1176.00,1176.25,93,501
12/06/2005,09:47,1176.25,1176.50,1176.00,1176.25,608,313
12/06/2005,09:48,1176.25,1176.25,1176.00,1176.00,383,1122
12/06/2005,09:49,1176.00,1176.50,1176.00,1176.25,449,110
12/06/2005,09:50,1176.25,1177.00,1176.25,1176.50,2749,812
12/06/2005,09:51,1176.50,1176.50,1176.25,1176.50,914,402
12/06/2005,09:52,1176.50,1176.75,1176.00,1176.00,335,1271
12/06/2005,09:53,1176.00,1176.00,1175.50,1176.00,1061,2141
12/06/2005,09:54,1176.00,1176.25,1176.00,1176.00,770,279
12/06/2005,09:55,1176.25,1176.50,1176.00,1176.50,761,1099
12/06/2005,09:56,1176.50,1176.50,1176.25,1176.25,57,946
12/06/2005,09:57,1176.25,1176.50,1176.00,1176.00,419,735
12/06/2005,09:58,1176.00,1176.25,1175.75,1176.25,1303,985
12/06/2005,09:59,1176.25,1176.50,1176.25,1176.50,1572,402
12/06/2005,10:00,1176.50,1177.25,1176.50,1177.00,3619,436
12/06/2005,10:01,1177.00,1177.50,1177.00,1177.25,2365,820
12/06/2005,10:02,1177.25,1177.25,1176.75,1176.75,1626,1893
12/06/2005,10:03,1176.75,1177.00,1176.75,1176.75,132,488
12/06/2005,10:04,1177.00,1177.00,1176.50,1176.50,466,286
12/06/2005,10:05,1176.50,1176.75,1176.50,1176.50,791,35
12/06/2005,10:06,1176.75,1176.75,1176.50,1176.50,19,14
12/06/2005,10:07,1176.50,1177.00,1176.50,1177.00,296,23
12/06/2005,10:08,1176.75,1177.00,1176.50,1176.75,270,127
12/06/2005,10:09,1176.75,1176.75,1176.25,1176.25,220,1242
12/06/2005,10:10,1176.25,1176.25,1175.75,1175.75,173,2487
12/06/2005,10:11,1175.75,1176.00,1175.25,1175.75,2119,2631
12/06/2005,10:12,1175.75,1175.75,1175.00,1175.25,138,1796
12/06/2005,10:13,1175.00,1175.25,1174.75,1175.00,1287,3839
12/06/2005,10:14,1174.75,1175.00,1174.25,1174.50,1910,4165
12/06/2005,10:15,1174.75,1175.00,1174.50,1174.75,1118,535
12/06/2005,10:16,1175.00,1175.00,1174.75,1175.00,69,2558
12/06/2005,10:17,1174.75,1175.50,1174.75,1175.00,2364,2077
12/06/2005,10:18,1175.25,1175.25,1175.00,1175.00,726,32
12/06/2005,10:19,1175.00,1175.25,1174.75,1175.25,570,974
12/06/2005,10:20,1175.25,1175.25,1174.75,1174.75,496,456
12/06/2005,10:21,1174.75,1175.00,1174.50,1174.75,980,1073
12/06/2005,10:22,1174.75,1175.25,1174.75,1175.00,1092,333
12/06/2005,10:23,1174.75,1175.25,1174.75,1175.25,1185,19
12/06/2005,10:24,1175.25,1175.50,1175.00,1175.00,1003,973
12/06/2005,10:25,1175.25,1175.25,1174.75,1175.00,465,1363
12/06/2005,10:26,1175.25,1175.25,1175.00,1175.00,438,25
12/06/2005,10:27,1175.25,1175.50,1175.00,1175.25,1056,15
12/06/2005,10:28,1175.25,1176.25,1175.25,1175.75,2383,1199
12/06/2005,10:29,1176.00,1176.00,1175.50,1175.50,284,389
12/06/2005,10:30,1175.50,1175.75,1175.50,1175.75,387,108
12/06/2005,10:31,1175.75,1176.25,1175.50,1176.25,1131,55
12/06/2005,10:32,1176.00,1176.25,1175.50,1175.50,33,1472
12/06/2005,10:33,1175.50,1176.00,1175.50,1176.00,1003,103
12/06/2005,10:34,1176.00,1177.00,1175.75,1176.50,5593,1429
12/06/2005,10:35,1176.75,1177.25,1176.75,1176.75,2152,2622
12/06/2005,10:36,1176.75,1177.00,1176.50,1176.75,759,640
12/06/2005,10:37,1176.75,1176.75,1176.50,1176.50,73,660
12/06/2005,10:38,1176.50,1176.75,1176.25,1176.50,851,776
12/06/2005,10:39,1176.50,1176.75,1176.50,1176.50,13,1012
12/06/2005,10:40,1176.50,1176.75,1176.50,1176.75,1246,333
12/06/2005,10:41,1176.75,1176.75,1176.50,1176.50,424,76
12/06/2005,10:42,1176.50,1176.75,1176.50,1176.50,4,507
12/06/2005,10:43,1176.50,1176.50,1176.25,1176.25,316,155
12/06/2005,10:44,1176.25,1176.50,1176.00,1176.25,311,977
12/06/2005,10:45,1176.25,1176.75,1176.25,1176.75,981,129
12/06/2005,10:46,1176.50,1177.25,1176.50,1177.00,2146,544
12/06/2005,10:47,1177.00,1177.50,1177.00,1177.00,989,1092
12/06/2005,10:48,1177.00,1177.25,1177.00,1177.00,39,23
12/06/2005,10:49,1177.00,1177.50,1177.00,1177.25,504,491
12/06/2005,10:50,1177.00,1177.50,1177.00,1177.25,687,549
12/06/2005,10:51,1177.25,1178.00,1177.25,1178.00,3665,1719
12/06/2005,10:52,1177.75,1178.00,1177.50,1177.75,661,2229
12/06/2005,10:53,1177.50,1177.75,1177.50,1177.50,1113,2560
12/06/2005,10:54,1177.75,1178.00,1177.50,1177.75,326,318
12/06/2005,10:55,1177.75,1178.25,1177.50,1177.75,2989,2671
12/06/2005,10:56,1177.50,1177.75,1177.25,1177.25,154,772
12/06/2005,10:57,1177.25,1177.50,1177.00,1177.00,47,2296
12/06/2005,10:58,1177.00,1177.25,1176.75,1177.00,690,332
12/06/2005,10:59,1177.00,1177.25,1177.00,1177.25,1277,329
12/06/2005,11:00,1177.00,1177.50,1176.75,1177.25,1485,688
12/06/2005,11:01,1177.25,1177.50,1177.00,1177.25,288,286
12/06/2005,11:02,1177.00,1177.25,1177.00,1177.00,503,203
12/06/2005,11:03,1177.00,1177.50,1177.00,1177.25,456,243
12/06/2005,11:04,1177.25,1177.75,1177.25,1177.50,1661,167
12/06/2005,11:05,1177.50,1178.00,1177.50,1177.75,1440,955
12/06/2005,11:06,1177.75,1178.00,1177.25,1177.25,447,1043
12/06/2005,11:07,1177.25,1177.75,1177.25,1177.50,1046,568
12/06/2005,11:08,1177.75,1178.00,1177.50,1177.75,273,369
12/06/2005,11:09,1177.75,1178.00,1177.50,1177.75,285,179
12/06/2005,11:10,1177.75,1178.75,1177.75,1178.50,5915,1471
12/06/2005,11:11,1178.25,1179.25,1178.25,1179.00,7301,2781
12/06/2005,11:12,1179.25,1179.75,1179.00,1179.25,6741,4357
12/06/2005,11:13,1179.25,1179.75,1179.25,1179.50,2307,1653
12/06/2005,11:14,1179.75,1179.75,1179.25,1179.25,441,2172
12/06/2005,11:15,1179.25,1179.50,1179.25,1179.25,92,430
12/06/2005,11:16,1179.50,1179.75,1179.25,1179.25,1336,892
12/06/2005,11:17,1179.50,1179.50,1179.00,1179.00,192,1140
12/06/2005,11:18,1179.00,1179.50,1179.00,1179.25,2000,465
12/06/2005,11:19,1179.50,1180.00,1179.25,1179.75,4286,1421
12/06/2005,11:20,1179.75,1180.75,1179.75,1180.50,10344,4544
12/06/2005,11:21,1180.50,1181.00,1180.25,1180.50,4981,2051
12/06/2005,11:22,1180.75,1181.00,1180.50,1180.75,1747,573
12/06/2005,11:23,1180.75,1180.75,1180.50,1180.50,461,1157
12/06/2005,11:24,1180.50,1180.75,1180.25,1180.50,2008,1851
12/06/2005,11:25,1180.75,1181.00,1180.50,1181.00,2455,85
12/06/2005,11:26,1180.75,1181.50,1180.75,1181.25,6395,3752
12/06/2005,11:27,1181.00,1181.25,1180.75,1180.75,78,1069
12/06/2005,11:28,1181.00,1181.00,1180.50,1180.75,1809,1239
12/06/2005,11:29,1180.75,1181.00,1180.50,1180.50,49,431
12/06/2005,11:30,1180.50,1181.00,1180.50,1180.75,1383,114
12/06/2005,11:31,1181.00,1181.00,1180.25,1180.50,505,1862
12/06/2005,11:32,1180.50,1180.50,1180.00,1180.50,491,672
12/06/2005,11:33,1180.50,1180.50,1180.00,1180.00,37,996
12/06/2005,11:34,1180.00,1180.25,1180.00,1180.00,106,481
12/06/2005,11:35,1180.00,1180.25,1180.00,1180.00,103,287
12/06/2005,11:36,1180.00,1180.50,1180.00,1180.25,1618,932
12/06/2005,11:37,1180.25,1180.50,1180.25,1180.25,63,320
12/06/2005,11:38,1180.25,1180.75,1180.25,1180.50,4052,1698
12/06/2005,11:39,1180.50,1180.50,1180.25,1180.50,461,25
12/06/2005,11:40,1180.50,1180.50,1180.00,1180.25,14,650
12/06/2005,11:41,1180.25,1180.25,1180.00,1180.25,75,46
12/06/2005,11:42,1180.25,1180.25,1180.00,1180.00,112,1820
12/06/2005,11:43,1180.00,1180.25,1180.00,1180.25,22,132
12/06/2005,11:44,1180.25,1180.50,1180.25,1180.50,1946,184
12/06/2005,11:45,1180.25,1180.50,1180.00,1180.25,389,394
12/06/2005,11:46,1180.25,1180.25,1180.00,1180.00,60,15
12/06/2005,11:47,1180.00,1180.25,1180.00,1180.00,54,52
12/06/2005,11:48,1180.00,1180.00,1179.75,1180.00,148,829
12/06/2005,11:49,1180.00,1180.25,1180.00,1180.00,881,914
12/06/2005,11:50,1180.00,1180.25,1180.00,1180.00,10,144
12/06/2005,11:51,1180.25,1180.25,1180.00,1180.25,1221,63
12/06/2005,11:52,1180.00,1180.25,1180.00,1180.00,8,410
12/06/2005,11:53,1180.00,1180.25,1180.00,1180.00,242,127
12/06/2005,11:54,1180.00,1180.25,1180.00,1180.00,64,347
12/06/2005,11:55,1180.00,1180.25,1180.00,1180.00,26,662
12/06/2005,11:56,1180.00,1180.25,1179.75,1180.00,166,382
12/06/2005,11:57,1180.00,1180.25,1179.50,1179.75,173,1465
12/06/2005,11:58,1179.75,1180.00,1179.50,1180.00,241,376
12/06/2005,11:59,1179.75,1179.75,1179.50,1179.50,44,152
12/06/2005,12:00,1179.50,1179.75,1179.25,1179.50,65,1255
12/06/2005,12:01,1179.50,1179.75,1179.25,1179.50,1112,579
12/06/2005,12:02,1179.50,1179.50,1179.25,1179.50,159,39
12/06/2005,12:03,1179.25,1179.50,1179.00,1179.25,361,1286
12/06/2005,12:04,1179.00,1179.50,1179.00,1179.25,458,274
12/06/2005,12:05,1179.25,1179.50,1179.25,1179.25,22,14
12/06/2005,12:06,1179.50,1179.75,1179.25,1179.75,399,31
12/06/2005,12:07,1179.75,1179.75,1179.50,1179.75,292,9
12/06/2005,12:08,1179.50,1179.75,1179.50,1179.50,88,179
12/06/2005,12:09,1179.75,1179.75,1179.50,1179.50,509,34
12/06/2005,12:10,1179.75,1179.75,1179.50,1179.75,216,3
12/06/2005,12:11,1179.75,1179.75,1179.50,1179.50,17,143
12/06/2005,12:12,1179.50,1180.25,1179.50,1180.00,1474,14
12/06/2005,12:13,1180.00,1180.25,1179.75,1179.75,259,855
12/06/2005,12:14,1179.75,1180.00,1179.75,1179.75,162,262
12/06/2005,12:15,1179.75,1180.00,1179.50,1179.75,117,319
12/06/2005,12:16,1179.75,1179.75,1179.50,1179.50,24,142
12/06/2005,12:17,1179.75,1179.75,1179.50,1179.75,376,10
12/06/2005,12:18,1179.75,1180.00,1179.50,1179.75,156,204
12/06/2005,12:19,1179.75,1180.00,1179.50,1179.75,136,345
12/06/2005,12:20,1179.75,1180.25,1179.75,1179.75,1482,137
12/06/2005,12:21,1179.75,1180.00,1179.25,1179.25,407,2406
12/06/2005,12:22,1179.25,1179.75,1179.25,1179.50,445,139
12/06/2005,12:23,1179.50,1179.75,1179.50,1179.50,6,427
12/06/2005,12:24,1179.50,1179.75,1179.25,1179.50,550,298
12/06/2005,12:25,1179.50,1180.00,1179.50,1180.00,1148,41
12/06/2005,12:26,1180.00,1180.00,1179.75,1180.00,23,19
12/06/2005,12:27,1179.75,1180.00,1179.75,1179.75,34,595
12/06/2005,12:28,1179.75,1180.00,1179.50,1179.75,284,429
12/06/2005,12:29,1179.75,1179.75,1179.50,1179.75,41,78
12/06/2005,12:30,1179.75,1180.00,1179.50,1180.00,688,15
12/06/2005,12:31,1180.00,1180.00,1179.75,1180.00,107,30
12/06/2005,12:32,1180.00,1180.00,1179.75,1179.75,111,8
12/06/2005,12:33,1180.00,1180.25,1179.75,1180.00,639,58
12/06/2005,12:34,1180.00,1180.25,1180.00,1180.25,198,29
12/06/2005,12:35,1180.25,1180.75,1180.00,1180.75,2478,215
12/06/2005,12:36,1180.75,1180.75,1180.50,1180.50,101,92
12/06/2005,12:37,1180.50,1181.00,1180.25,1180.75,1851,1395
12/06/2005,12:38,1180.50,1181.00,1180.50,1180.75,974,1401
12/06/2005,12:39,1180.75,1181.00,1180.50,1180.75,352,533
12/06/2005,12:40,1180.75,1181.00,1180.50,1180.50,22,418
12/06/2005,12:41,1180.75,1181.00,1180.50,1180.50,171,229
12/06/2005,12:42,1180.50,1180.75,1180.50,1180.50,14,30
12/06/2005,12:43,1180.50,1180.75,1180.25,1180.50,293,564
12/06/2005,12:44,1180.50,1180.50,1180.00,1180.00,88,1094
12/06/2005,12:45,1180.00,1180.00,1179.50,1179.75,269,1226
12/06/2005,12:46,1179.50,1180.00,1179.50,1179.75,534,458
12/06/2005,12:47,1179.75,1180.00,1179.75,1179.75,90,85
12/06/2005,12:48,1179.75,1180.00,1179.75,1180.00,21,111
12/06/2005,12:49,1180.00,1180.25,1179.75,1180.00,502,157
12/06/2005,12:50,1180.00,1180.25,1180.00,1180.00,106,159
12/06/2005,12:51,1180.00,1180.25,1179.75,1180.25,180,300
12/06/2005,12:52,1180.25,1180.25,1180.00,1180.25,97,79
12/06/2005,12:53,1180.25,1180.25,1180.00,1180.25,12,138
12/06/2005,12:54,1180.00,1180.25,1180.00,1180.25,74,52
12/06/2005,12:55,1180.00,1180.25,1180.00,1180.00,51,266
12/06/2005,12:56,1180.25,1180.25,1179.75,1179.75,662,884
12/06/2005,12:57,1180.00,1180.00,1179.75,1179.75,65,143
12/06/2005,12:58,1179.75,1180.25,1179.75,1179.75,584,666
12/06/2005,12:59,1179.75,1180.25,1179.75,1180.25,293,32
12/06/2005,13:00,1180.00,1180.50,1180.00,1180.50,908,14
12/06/2005,13:01,1180.50,1180.75,1180.25,1180.50,770,630
12/06/2005,13:02,1180.50,1180.50,1180.25,1180.50,181,871
12/06/2005,13:03,1180.50,1180.50,1179.75,1180.00,313,1047
12/06/2005,13:04,1179.75,1180.00,1179.50,1179.50,23,1370
12/06/2005,13:05,1179.50,1180.00,1179.50,1179.50,305,296
12/06/2005,13:06,1179.50,1180.00,1179.50,1179.75,168,473
12/06/2005,13:07,1179.75,1180.00,1179.75,1179.75,127,118
12/06/2005,13:08,1180.00,1180.25,1179.75,1180.00,504,93
12/06/2005,13:09,1180.00,1180.25,1179.50,1179.50,26,695
12/06/2005,13:10,1179.75,1179.75,1179.25,1179.25,157,732
12/06/2005,13:11,1179.25,1179.50,1178.75,1178.75,56,2601
12/06/2005,13:12,1178.75,1179.25,1178.75,1179.00,940,41
12/06/2005,13:13,1179.00,1179.50,1179.00,1179.50,822,202
12/06/2005,13:14,1179.50,1179.50,1179.25,1179.50,560,13
12/06/2005,13:15,1179.50,1179.50,1179.25,1179.25,487,15
12/06/2005,13:16,1179.50,1179.50,1179.00,1179.25,308,639
12/06/2005,13:17,1179.25,1179.50,1178.75,1179.25,292,807
12/06/2005,13:18,1179.25,1179.75,1179.00,1179.75,1893,354
12/06/2005,13:19,1179.75,1179.75,1179.50,1179.75,95,14
12/06/2005,13:20,1179.75,1180.25,1179.50,1180.00,2140,456
12/06/2005,13:21,1180.00,1180.00,1179.50,1179.75,43,350
12/06/2005,13:22,1179.75,1179.75,1179.50,1179.75,185,54
12/06/2005,13:23,1179.75,1179.75,1179.50,1179.75,717,11
12/06/2005,13:24,1179.75,1179.75,1179.50,1179.50,19,101
12/06/2005,13:25,1179.75,1179.75,1179.50,1179.75,114,14
12/06/2005,13:26,1179.75,1179.75,1179.50,1179.50,36,11
12/06/2005,13:27,1179.75,1180.25,1179.50,1179.50,1663,934
12/06/2005,13:28,1179.75,1180.00,1179.50,1179.75,148,55
12/06/2005,13:29,1179.75,1180.00,1179.75,1180.00,56,44
12/06/2005,13:30,1179.75,1180.00,1179.50,1179.75,15,560
12/06/2005,13:31,1179.75,1180.00,1179.50,1179.75,444,26
12/06/2005,13:32,1179.75,1180.00,1179.50,1179.75,267,235
12/06/2005,13:33,1179.75,1180.00,1179.75,1180.00,6,13
12/06/2005,13:34,1179.75,1180.00,1179.50,1179.50,40,322
12/06/2005,13:35,1179.50,1179.75,1179.50,1179.50,11,368
12/06/2005,13:36,1179.75,1179.75,1179.50,1179.50,57,22
12/06/2005,13:37,1179.50,1179.75,1179.50,1179.50,96,18
12/06/2005,13:38,1179.75,1179.75,1179.25,1179.25,58,790
12/06/2005,13:39,1179.25,1179.50,1179.00,1179.25,670,527
12/06/2005,13:40,1179.50,1179.50,1179.00,1179.00,96,554
12/06/2005,13:41,1179.00,1179.25,1179.00,1179.25,179,869
12/06/2005,13:42,1179.00,1179.50,1179.00,1179.50,507,41
12/06/2005,13:43,1179.50,1179.75,1179.25,1179.50,432,225
12/06/2005,13:44,1179.50,1179.75,1179.25,1179.75,361,16
12/06/2005,13:45,1179.50,1179.75,1179.50,1179.50,53,34
12/06/2005,13:46,1179.75,1179.75,1179.50,1179.50,38,241
12/06/2005,13:47,1179.50,1179.75,1179.25,1179.50,10,671
12/06/2005,13:48,1179.25,1179.50,1179.25,1179.25,106,795
12/06/2005,13:49,1179.25,1179.25,1179.00,1179.00,24,213
12/06/2005,13:50,1179.00,1179.25,1179.00,1179.00,18,225
12/06/2005,13:51,1179.00,1179.25,1179.00,1179.00,116,32
12/06/2005,13:52,1179.00,1179.75,1179.00,1179.75,1816,48
12/06/2005,13:53,1179.75,1179.75,1179.50,1179.50,15,1003
12/06/2005,13:54,1179.50,1179.75,1179.25,1179.50,720,771
12/06/2005,13:55,1179.50,1179.75,1179.50,1179.75,11,142
12/06/2005,13:56,1179.75,1179.75,1179.25,1179.50,9,440
12/06/2005,13:57,1179.50,1179.50,1178.75,1178.75,173,1362
12/06/2005,13:58,1178.75,1179.50,1178.75,1179.25,1080,516
12/06/2005,13:59,1179.25,1179.25,1179.00,1179.25,37,33
12/06/2005,14:00,1179.00,1179.75,1179.00,1179.75,1288,136
12/06/2005,14:01,1179.75,1180.00,1179.25,1179.75,1479,216
12/06/2005,14:02,1179.75,1180.00,1179.50,1179.50,119,781
12/06/2005,14:03,1179.50,1179.50,1178.75,1178.75,179,1530
12/06/2005,14:04,1178.75,1179.25,1178.75,1179.00,224,20
12/06/2005,14:05,1179.00,1179.25,1178.75,1178.75,118,396
12/06/2005,14:06,1179.00,1179.00,1177.25,1177.50,1349,5835
12/06/2005,14:07,1177.75,1177.75,1177.25,1177.75,1468,3751
12/06/2005,14:08,1177.75,1177.75,1177.25,1177.75,705,595
12/06/2005,14:09,1177.75,1178.00,1177.50,1177.75,1488,84
12/06/2005,14:10,1178.00,1178.00,1177.25,1177.25,334,1228
12/06/2005,14:11,1177.50,1177.50,1176.50,1176.50,879,3887
12/06/2005,14:12,1176.50,1176.75,1175.25,1175.25,2271,6385
12/06/2005,14:13,1175.50,1176.00,1175.00,1175.50,4831,2976
12/06/2005,14:14,1175.50,1176.00,1175.50,1176.00,1046,132
12/06/2005,14:15,1176.00,1176.00,1175.25,1175.50,1165,2046
12/06/2005,14:16,1175.25,1175.50,1175.00,1175.50,1743,1480
12/06/2005,14:17,1175.50,1175.50,1174.50,1174.75,4069,5001
12/06/2005,14:18,1174.50,1174.75,1173.50,1174.00,7743,11921
12/06/2005,14:19,1174.00,1174.25,1173.75,1174.25,5772,1463
12/06/2005,14:20,1174.00,1174.75,1174.00,1174.75,2576,1855
12/06/2005,14:21,1174.50,1175.00,1174.25,1175.00,4119,859
12/06/2005,14:22,1175.00,1175.25,1174.50,1174.75,1034,1702
12/06/2005,14:23,1174.75,1175.00,1174.50,1175.00,1138,50
12/06/2005,14:24,1175.00,1175.00,1174.75,1174.75,936,749
12/06/2005,14:25,1174.75,1174.75,1174.50,1174.50,47,2244
12/06/2005,14:26,1174.50,1174.75,1173.75,1174.00,550,1712
12/06/2005,14:27,1174.00,1174.50,1173.75,1174.25,1771,960
12/06/2005,14:28,1174.25,1174.75,1174.25,1174.50,1186,681
12/06/2005,14:29,1174.50,1174.75,1174.25,1174.50,707,1233
12/06/2005,14:30,1174.50,1174.75,1174.00,1174.25,400,767
12/06/2005,14:31,1174.00,1174.50,1173.75,1174.50,840,1146
12/06/2005,14:32,1174.50,1174.75,1174.25,1174.75,1172,341
12/06/2005,14:33,1174.75,1174.75,1174.50,1174.75,254,428
12/06/2005,14:34,1174.50,1175.00,1174.50,1174.75,895,403
12/06/2005,14:35,1174.50,1175.00,1174.50,1175.00,468,513
12/06/2005,14:36,1175.00,1175.00,1174.50,1174.75,640,1407
12/06/2005,14:37,1174.75,1174.75,1174.25,1174.25,168,353
12/06/2005,14:38,1174.25,1174.50,1174.00,1174.50,599,1062
12/06/2005,14:39,1174.25,1174.25,1172.75,1173.00,4954,10161
12/06/2005,14:40,1173.00,1173.00,1171.50,1171.75,4850,10790
12/06/2005,14:41,1172.00,1172.00,1170.75,1171.25,6165,7429
12/06/2005,14:42,1171.00,1171.25,1170.75,1171.00,6095,3934
12/06/2005,14:43,1171.00,1171.75,1171.00,1171.50,2625,1796
12/06/2005,14:44,1171.50,1172.00,1171.25,1172.00,2481,1570
12/06/2005,14:45,1172.00,1172.00,1171.50,1172.00,1060,1809
12/06/2005,14:46,1172.00,1172.00,1171.50,1171.50,1305,2827
12/06/2005,14:47,1171.75,1172.00,1171.50,1171.50,847,1068
12/06/2005,14:48,1171.75,1172.00,1171.25,1171.50,1374,1292
12/06/2005,14:49,1171.50,1171.75,1171.25,1171.50,387,865
12/06/2005,14:50,1171.50,1172.00,1171.50,1171.75,528,179
12/06/2005,14:51,1172.00,1172.25,1171.50,1171.75,1109,2113
12/06/2005,14:52,1171.75,1171.75,1171.25,1171.50,996,1799
12/06/2005,14:53,1171.50,1171.50,1171.25,1171.25,1102,212
12/06/2005,14:54,1171.50,1171.75,1171.25,1171.50,1078,469
12/06/2005,14:55,1171.25,1171.50,1170.75,1171.25,2243,4669
12/06/2005,14:56,1171.50,1171.50,1170.75,1171.25,1008,1560
12/06/2005,14:57,1171.00,1171.25,1170.75,1171.25,879,1187
12/06/2005,14:58,1171.25,1171.25,1170.50,1170.75,1757,2884
12/06/2005,14:59,1170.75,1171.50,1170.75,1171.25,2221,2250
12/06/2005,15:00,1171.50,1171.75,1171.00,1171.75,4510,3514
12/06/2005,15:01,1171.50,1173.00,1171.50,1172.75,8800,4444
12/06/2005,15:02,1172.75,1172.75,1172.00,1172.25,2092,2920
12/06/2005,15:03,1172.00,1172.25,1171.75,1172.00,875,1341
12/06/2005,15:04,1172.00,1172.75,1172.00,1172.50,3358,876
12/06/2005,15:05,1172.25,1172.75,1172.25,1172.50,613,988
12/06/2005,15:06,1172.50,1172.75,1172.25,1172.50,777,494
12/06/2005,15:07,1172.50,1172.75,1172.25,1172.50,440,508
12/06/2005,15:08,1172.50,1172.50,1172.25,1172.25,29,949
12/06/2005,15:09,1172.25,1172.50,1172.00,1172.25,19,556
12/06/2005,15:10,1172.25,1172.25,1171.75,1172.00,623,1980
12/06/2005,15:11,1172.25,1172.50,1172.00,1172.50,846,112
12/06/2005,15:12,1172.25,1172.75,1172.25,1172.50,900,178
12/06/2005,15:13,1172.50,1172.75,1172.50,1172.50,159,1272
12/06/2005,15:14,1172.50,1172.75,1172.25,1172.50,1237,422
12/06/2005,15:15,1172.50,1172.75,1172.25,1172.75,2746,810
12/06/2005,15:16,1172.75,1173.00,1172.50,1172.75,99,208
12/06/2005,15:31,1172.75,1172.75,1172.50,1172.75,192,10
12/06/2005,15:32,1172.75,1172.75,1172.50,1172.75,220,8
12/06/2005,15:33,1173.00,1173.00,1172.50,1172.75,3,190
12/06/2005,15:34,1172.50,1172.75,1172.50,1172.75,8,2
12/06/2005,15:35,1172.75,1172.75,1172.75,1172.75,122,0
12/06/2005,15:36,1172.75,1173.00,1172.50,1173.00,81,10
12/06/2005,15:37,1173.00,1173.00,1172.75,1173.00,31,32
12/06/2005,15:38,1172.75,1172.75,1172.75,1172.75,0,54
12/06/2005,15:39,1172.75,1172.75,1172.50,1172.50,0,190
12/06/2005,15:41,1172.50,1172.50,1172.25,1172.50,5,156
12/06/2005,15:42,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,15:43,1172.50,1172.50,1172.50,1172.50,2,0
12/06/2005,15:46,1172.50,1172.75,1172.50,1172.50,84,14
12/06/2005,15:47,1172.50,1172.50,1172.25,1172.25,0,19
12/06/2005,15:49,1172.50,1172.50,1172.50,1172.50,23,0
12/06/2005,15:50,1172.25,1172.25,1172.25,1172.25,0,72
12/06/2005,15:52,1172.25,1172.50,1172.25,1172.50,2,15
12/06/2005,15:53,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,15:55,1172.50,1172.50,1172.50,1172.50,137,0
12/06/2005,15:56,1172.50,1172.50,1172.50,1172.50,84,0
12/06/2005,15:58,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,16:00,1172.50,1172.50,1172.50,1172.50,0,102
12/06/2005,17:01,1172.25,1172.25,1172.25,1172.25,0,152
12/06/2005,17:02,1172.25,1172.25,1172.25,1172.25,0,37
12/06/2005,17:03,1172.50,1172.50,1172.50,1172.50,2,0
12/06/2005,17:04,1172.25,1172.25,1172.25,1172.25,0,4
12/06/2005,17:05,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,17:09,1172.25,1172.25,1172.25,1172.25,0,5
12/06/2005,17:11,1172.25,1172.50,1172.25,1172.50,1,52
12/06/2005,17:12,1172.50,1172.50,1172.50,1172.50,2,0
12/06/2005,17:16,1172.25,1172.25,1172.25,1172.25,0,13
12/06/2005,17:17,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,17:19,1172.25,1172.25,1172.25,1172.25,0,3
12/06/2005,17:22,1172.50,1172.50,1172.50,1172.50,2,0
12/06/2005,17:23,1172.25,1172.25,1172.25,1172.25,0,2
12/06/2005,17:24,1172.50,1172.50,1172.25,1172.25,1,1
12/06/2005,17:25,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,17:26,1172.50,1172.50,1172.25,1172.25,7,5
12/06/2005,17:28,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,17:31,1172.50,1172.50,1172.50,1172.50,5,0
12/06/2005,17:36,1172.50,1172.50,1172.50,1172.50,35,0
12/06/2005,17:37,1172.50,1172.50,1172.50,1172.50,3,0
12/06/2005,17:38,1172.50,1172.50,1172.50,1172.50,13,0
12/06/2005,17:39,1172.50,1172.50,1172.50,1172.50,72,0
12/06/2005,17:40,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,17:45,1172.75,1172.75,1172.75,1172.75,2,0
12/06/2005,17:47,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,17:48,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,17:49,1172.50,1172.50,1172.50,1172.50,0,3
12/06/2005,17:51,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,17:52,1172.50,1172.50,1172.50,1172.50,0,23
12/06/2005,17:53,1172.50,1172.50,1172.50,1172.50,0,42
12/06/2005,17:56,1172.50,1172.50,1172.50,1172.50,0,3
12/06/2005,17:57,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,18:00,1172.50,1172.50,1172.50,1172.50,0,5
12/06/2005,18:01,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,18:02,1172.50,1172.50,1172.50,1172.50,0,6
12/06/2005,18:03,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,18:04,1172.50,1172.50,1172.50,1172.50,0,2
12/06/2005,18:05,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,18:06,1172.50,1172.50,1172.50,1172.50,0,8
12/06/2005,18:08,1172.50,1172.50,1172.50,1172.50,0,2
12/06/2005,18:09,1172.50,1173.00,1172.50,1172.75,80,3
12/06/2005,18:10,1172.75,1172.75,1172.75,1172.75,0,3
12/06/2005,18:11,1173.00,1173.00,1172.75,1172.75,1,20
12/06/2005,18:12,1172.75,1172.75,1172.75,1172.75,0,23
12/06/2005,18:13,1172.50,1172.50,1172.50,1172.50,0,3
12/06/2005,18:14,1172.50,1172.50,1172.50,1172.50,0,27
12/06/2005,18:15,1172.50,1172.50,1172.50,1172.50,0,7
12/06/2005,18:21,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,18:27,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,18:29,1172.50,1172.50,1172.50,1172.50,0,2
12/06/2005,18:31,1172.75,1172.75,1172.75,1172.75,2,0
12/06/2005,18:32,1172.75,1172.75,1172.75,1172.75,10,0
12/06/2005,18:33,1172.75,1172.75,1172.75,1172.75,17,0
12/06/2005,18:34,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,18:37,1172.50,1172.50,1172.50,1172.50,0,2
12/06/2005,18:38,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,18:40,1172.75,1172.75,1172.50,1172.50,15,6
12/06/2005,18:41,1172.75,1172.75,1172.75,1172.75,2,0
12/06/2005,18:42,1172.50,1172.75,1172.50,1172.75,4,2
12/06/2005,18:47,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,18:48,1172.75,1172.75,1172.75,1172.75,3,0
12/06/2005,18:50,1172.50,1172.50,1172.50,1172.50,0,2
12/06/2005,18:51,1173.00,1173.00,1173.00,1173.00,47,0
12/06/2005,18:52,1172.75,1172.75,1172.75,1172.75,0,1
12/06/2005,18:56,1173.00,1173.00,1173.00,1173.00,1,0
12/06/2005,18:57,1172.75,1172.75,1172.75,1172.75,0,1
12/06/2005,18:58,1172.75,1173.00,1172.75,1173.00,1,20
12/06/2005,18:59,1172.75,1172.75,1172.75,1172.75,0,41
12/06/2005,19:04,1172.75,1172.75,1172.75,1172.75,0,50
12/06/2005,19:05,1172.75,1172.75,1172.75,1172.75,0,4
12/06/2005,19:14,1173.00,1173.00,1173.00,1173.00,1,0
12/06/2005,19:18,1172.75,1172.75,1172.75,1172.75,0,1
12/06/2005,19:19,1172.75,1172.75,1172.75,1172.75,0,26
12/06/2005,19:22,1172.75,1172.75,1172.75,1172.75,0,1
12/06/2005,19:23,1172.75,1172.75,1172.75,1172.75,0,5
12/06/2005,19:24,1172.75,1172.75,1172.75,1172.75,0,2
12/06/2005,19:27,1173.00,1173.00,1173.00,1173.00,1,0
12/06/2005,19:28,1173.00,1173.00,1173.00,1173.00,2,0
12/06/2005,19:29,1173.00,1173.00,1173.00,1173.00,10,0
12/06/2005,19:30,1172.75,1172.75,1172.75,1172.75,0,2
12/06/2005,19:33,1172.75,1172.75,1172.75,1172.75,0,1
12/06/2005,19:35,1172.75,1172.75,1172.75,1172.75,0,22
12/06/2005,19:36,1173.00,1173.00,1173.00,1173.00,1,0
12/06/2005,19:37,1172.75,1173.00,1172.75,1173.00,60,1
12/06/2005,19:38,1173.00,1173.00,1173.00,1173.00,60,0
12/06/2005,19:45,1173.00,1173.00,1173.00,1173.00,4,0
12/06/2005,19:46,1173.00,1173.00,1172.75,1172.75,4,4
12/06/2005,19:56,1173.00,1173.00,1172.75,1173.00,8,10
12/06/2005,20:03,1173.00,1173.00,1173.00,1173.00,1,0
12/06/2005,20:04,1172.75,1172.75,1172.75,1172.75,0,10
12/06/2005,20:06,1172.75,1172.75,1172.75,1172.75,0,51
12/06/2005,20:07,1172.50,1172.50,1172.50,1172.50,0,15
12/06/2005,20:08,1172.50,1172.50,1172.50,1172.50,0,2
12/06/2005,20:11,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,20:17,1172.75,1172.75,1172.75,1172.75,25,0
12/06/2005,20:25,1172.75,1172.75,1172.75,1172.75,6,0
12/06/2005,20:27,1172.75,1172.75,1172.75,1172.75,14,0
12/06/2005,20:37,1172.75,1172.75,1172.75,1172.75,4,0
12/06/2005,20:43,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,20:45,1172.75,1172.75,1172.75,1172.75,3,0
12/06/2005,20:47,1172.50,1172.50,1172.50,1172.50,0,52
12/06/2005,20:48,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,20:49,1172.75,1172.75,1172.75,1172.75,1,0
12/06/2005,20:54,1172.50,1172.50,1172.50,1172.50,0,2
12/06/2005,21:03,1172.75,1172.75,1172.75,1172.75,29,0
12/06/2005,21:10,1172.75,1173.00,1172.75,1172.75,24,1
12/06/2005,21:11,1172.75,1172.75,1172.75,1172.75,0,8
12/06/2005,21:15,1172.75,1172.75,1172.75,1172.75,0,5
12/06/2005,21:16,1172.75,1172.75,1172.75,1172.75,0,5
12/06/2005,21:25,1172.75,1172.75,1172.75,1172.75,0,1
12/06/2005,21:32,1172.75,1172.75,1172.75,1172.75,0,8
12/06/2005,21:34,1172.50,1172.50,1172.50,1172.50,0,23
12/06/2005,21:39,1172.50,1172.50,1172.50,1172.50,0,1
12/06/2005,21:40,1172.50,1172.50,1172.50,1172.50,0,5
12/06/2005,21:41,1172.50,1172.50,1172.50,1172.50,0,10
12/06/2005,21:43,1172.50,1172.50,1172.50,1172.50,0,3
12/06/2005,21:47,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,21:50,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,21:51,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:00,1172.25,1172.25,1172.25,1172.25,0,116
12/06/2005,22:01,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:02,1172.50,1172.50,1172.50,1172.50,2,0
12/06/2005,22:04,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,22:05,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:09,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:12,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:14,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,22:15,1172.25,1172.25,1172.25,1172.25,0,2
12/06/2005,22:16,1172.25,1172.25,1172.25,1172.25,0,2
12/06/2005,22:18,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,22:19,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:21,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:23,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:24,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:27,1172.25,1172.25,1172.25,1172.25,0,6
12/06/2005,22:29,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:31,1172.25,1172.25,1172.25,1172.25,0,2
12/06/2005,22:32,1172.25,1172.25,1172.25,1172.25,0,2
12/06/2005,22:33,1172.25,1172.25,1172.25,1172.25,0,6
12/06/2005,22:34,1172.25,1172.25,1172.25,1172.25,0,20
12/06/2005,22:37,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:41,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:42,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,22:43,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:44,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:48,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:50,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,22:55,1172.25,1172.25,1172.25,1172.25,0,12
12/06/2005,22:59,1172.25,1172.25,1172.25,1172.25,0,1
12/06/2005,23:01,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,23:02,1172.50,1172.50,1172.50,1172.50,26,0
12/06/2005,23:03,1172.50,1172.50,1172.50,1172.50,42,0
12/06/2005,23:04,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,23:07,1172.50,1172.50,1172.50,1172.50,27,0
12/06/2005,23:09,1172.50,1172.50,1172.50,1172.50,5,0
12/06/2005,23:10,1172.50,1172.50,1172.50,1172.50,30,0
12/06/2005,23:11,1172.50,1172.50,1172.50,1172.50,33,0
12/06/2005,23:13,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,23:31,1172.25,1172.50,1172.25,1172.50,1,1
12/06/2005,23:32,1172.50,1172.50,1172.25,1172.25,2,4
12/06/2005,23:34,1172.50,1172.50,1172.50,1172.50,5,0
12/06/2005,23:35,1172.50,1172.50,1172.50,1172.50,5,0
12/06/2005,23:36,1172.50,1172.50,1172.50,1172.50,5,0
12/06/2005,23:37,1172.50,1172.50,1172.50,1172.50,1,0
12/06/2005,23:50,1172.50,1172.50,1172.50,1172.50,28,0
12/06/2005,23:51,1172.50,1172.50,1172.50,1172.50,2,0
12/06/2005,23:57,1172.50,1172.50,1172.50,1172.50,3,0
12/07/2005,00:01,1172.25,1172.50,1172.25,1172.50,7,2
12/07/2005,00:03,1172.50,1172.50,1172.50,1172.50,2,0
12/07/2005,00:04,1172.50,1172.50,1172.50,1172.50,2,0
12/07/2005,00:05,1172.50,1172.50,1172.25,1172.25,1,38
12/07/2005,00:07,1172.25,1172.25,1172.25,1172.25,0,10
12/07/2005,00:08,1172.50,1172.50,1172.50,1172.50,20,0
12/07/2005,00:11,1172.50,1172.50,1172.50,1172.50,2,0
12/07/2005,00:12,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,00:13,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,00:14,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,00:21,1172.50,1172.50,1172.50,1172.50,2,0
12/07/2005,00:22,1172.50,1172.50,1172.50,1172.50,3,0
12/07/2005,00:23,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,00:24,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,00:26,1172.25,1172.25,1172.25,1172.25,0,1
12/07/2005,00:34,1172.50,1172.50,1172.50,1172.50,6,0
12/07/2005,00:36,1172.50,1172.50,1172.50,1172.50,3,0
12/07/2005,00:39,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,00:40,1172.50,1172.50,1172.50,1172.50,3,0
12/07/2005,00:43,1172.50,1172.50,1172.50,1172.50,2,0
12/07/2005,00:45,1172.50,1172.50,1172.50,1172.50,3,0
12/07/2005,00:46,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,00:47,1172.50,1172.50,1172.50,1172.50,5,0
12/07/2005,00:48,1172.50,1172.50,1172.50,1172.50,3,0
12/07/2005,00:49,1172.25,1172.25,1172.25,1172.25,0,5
12/07/2005,00:52,1172.25,1172.25,1172.25,1172.25,0,20
12/07/2005,00:53,1172.25,1172.25,1172.25,1172.25,0,5
12/07/2005,00:56,1172.50,1172.50,1172.50,1172.50,10,0
12/07/2005,00:59,1172.50,1172.50,1172.50,1172.50,57,0
12/07/2005,01:00,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,01:01,1172.50,1172.50,1172.50,1172.50,17,0
12/07/2005,01:07,1172.50,1172.75,1172.50,1172.75,35,0
12/07/2005,01:09,1172.50,1172.50,1172.50,1172.50,0,29
12/07/2005,01:11,1172.50,1172.50,1172.50,1172.50,0,1
12/07/2005,01:12,1172.50,1172.50,1172.50,1172.50,0,2
12/07/2005,01:13,1172.25,1172.25,1172.25,1172.25,0,1
12/07/2005,01:15,1172.25,1172.50,1172.25,1172.50,1,33
12/07/2005,01:16,1172.25,1172.50,1172.25,1172.50,2,1
12/07/2005,01:17,1172.50,1172.50,1172.50,1172.50,1,0
12/07/2005,01:20,1172.50,1172.50,1172.50,1172.50,5,0
12/07/2005,01:23,1172.50,1172.50,1172.50,1172.50,2,0
12/07/2005,01:24,1172.50,1172.50,1172.50,1172.50,6,0
12/07/2005,01:25,1172.50,1172.50,1172.50,1172.50,65,0
12/07/2005,01:26,1172.50,1172.50,1172.50,1172.50,58,0
12/07/2005,01:27,1172.50,1172.75,1172.50,1172.75,30,0
12/07/2005,01:28,1172.50,1172.75,1172.50,1172.75,22,16
12/07/2005,01:29,1172.75,1172.75,1172.75,1172.75,25,0
12/07/2005,01:30,1172.75,1172.75,1172.50,1172.50,10,4
12/07/2005,01:31,1172.50,1172.50,1172.50,1172.50,0,33
12/07/2005,01:32,1172.50,1172.50,1172.50,1172.50,0,16
12/07/2005,01:33,1172.75,1172.75,1172.75,1172.75,1,0
12/07/2005,01:38,1172.75,1172.75,1172.75,1172.75,1,0
12/07/2005,01:39,1172.75,1172.75,1172.75,1172.75,15,0
12/07/2005,01:40,1172.75,1172.75,1172.75,1172.75,3,0
12/07/2005,01:41,1172.50,1172.50,1172.50,1172.50,0,85
12/07/2005,01:42,1172.50,1172.50,1172.50,1172.50,0,30
12/07/2005,01:43,1172.50,1172.50,1172.50,1172.50,0,3
12/07/2005,01:46,1172.25,1172.25,1172.25,1172.25,0,2
12/07/2005,01:47,1172.25,1172.50,1172.25,1172.50,61,94
12/07/2005,01:48,1172.50,1172.50,1172.50,1172.50,24,0
12/07/2005,01:49,1172.50,1172.50,1172.50,1172.50,32,0
12/07/2005,01:50,1172.50,1172.50,1172.50,1172.50,22,0
12/07/2005,01:51,1172.50,1172.50,1172.50,1172.50,7,0
12/07/2005,01:52,1172.50,1172.50,1172.50,1172.50,10,0
12/07/2005,01:53,1172.50,1172.50,1172.50,1172.50,3,0
12/07/2005,01:54,1172.50,1172.75,1172.50,1172.75,22,0
12/07/2005,01:55,1172.75,1172.75,1172.75,1172.75,10,0
12/07/2005,01:58,1172.75,1172.75,1172.75,1172.75,57,0
12/07/2005,01:59,1172.75,1173.00,1172.75,1172.75,2,30
12/07/2005,02:00,1172.75,1173.00,1172.75,1173.00,1,10
12/07/2005,02:01,1173.00,1173.00,1172.75,1172.75,2,84
12/07/2005,02:02,1172.50,1172.50,1172.50,1172.50,0,7
12/07/2005,02:03,1172.75,1173.00,1172.50,1172.75,147,17
12/07/2005,02:04,1172.75,1172.75,1172.75,1172.75,91,0
12/07/2005,02:05,1172.75,1172.75,1172.25,1172.25,13,148
12/07/2005,02:06,1172.50,1172.75,1172.25,1172.75,95,2
12/07/2005,02:08,1172.50,1172.75,1172.25,1172.25,1,105
12/07/2005,02:09,1172.25,1172.50,1172.25,1172.50,1,28
12/07/2005,02:10,1172.25,1172.50,1172.25,1172.50,80,153
12/07/2005,02:11,1172.50,1172.50,1172.25,1172.25,38,67
12/07/2005,02:12,1172.25,1172.25,1172.00,1172.00,0,52
12/07/2005,02:13,1172.00,1172.25,1172.00,1172.25,4,132
12/07/2005,02:14,1172.25,1172.25,1172.00,1172.00,5,13
12/07/2005,02:15,1172.00,1172.25,1172.00,1172.25,2,15
12/07/2005,02:16,1172.00,1172.25,1172.00,1172.25,1,57
12/07/2005,02:17,1172.00,1172.00,1172.00,1172.00,0,282
12/07/2005,02:18,1172.00,1172.00,1171.75,1172.00,16,72
12/07/2005,02:19,1171.75,1171.75,1171.75,1171.75,0,386
12/07/2005,02:20,1171.75,1171.75,1171.50,1171.75,82,332
12/07/2005,02:21,1172.00,1172.00,1171.75,1172.00,47,11
12/07/2005,02:22,1172.00,1172.00,1172.00,1172.00,1,0
12/07/2005,02:23,1171.75,1172.00,1171.75,1172.00,111,56
12/07/2005,02:24,1172.25,1172.25,1172.00,1172.00,1,10
12/07/2005,02:25,1172.00,1172.00,1171.75,1171.75,0,161
12/07/2005,02:26,1172.00,1172.00,1172.00,1172.00,2,0
12/07/2005,02:27,1172.00,1172.25,1172.00,1172.00,8,11
12/07/2005,02:28,1172.25,1172.25,1172.25,1172.25,1,0
12/07/2005,02:29,1172.25,1172.25,1172.25,1172.25,1,0
12/07/2005,02:30,1172.00,1172.00,1172.00,1172.00,0,36
12/07/2005,02:31,1172.00,1172.00,1172.00,1172.00,0,70
12/07/2005,02:32,1172.00,1172.00,1172.00,1172.00,0,20
12/07/2005,02:33,1172.25,1172.25,1172.25,1172.25,21,0
12/07/2005,02:34,1172.25,1172.25,1172.25,1172.25,60,0
12/07/2005,02:35,1172.50,1172.75,1172.50,1172.75,222,0
12/07/2005,02:36,1172.75,1173.00,1172.75,1172.75,28,42
12/07/2005,02:37,1172.75,1172.75,1172.50,1172.50,0,81
12/07/2005,02:38,1172.50,1172.50,1172.50,1172.50,0,23
12/07/2005,02:39,1172.50,1172.50,1172.50,1172.50,0,2
12/07/2005,02:40,1172.50,1172.50,1172.50,1172.50,0,5
12/07/2005,02:41,1172.25,1172.50,1172.25,1172.50,1,1
12/07/2005,02:43,1172.50,1172.50,1172.00,1172.25,4,53
12/07/2005,02:44,1172.00,1172.00,1171.75,1171.75,0,51
12/07/2005,02:45,1172.00,1172.00,1172.00,1172.00,1,0
12/07/2005,02:46,1172.00,1172.00,1172.00,1172.00,10,0
12/07/2005,02:47,1172.00,1172.00,1171.75,1171.75,13,1
12/07/2005,02:48,1171.75,1171.75,1171.50,1171.75,17,64
12/07/2005,02:49,1171.75,1171.75,1171.75,1171.75,38,0
12/07/2005,02:50,1171.75,1171.75,1171.75,1171.75,30,0
12/07/2005,02:51,1171.75,1171.75,1171.75,1171.75,29,0
12/07/2005,02:52,1171.75,1172.00,1171.75,1171.75,35,29
12/07/2005,02:53,1172.00,1172.00,1172.00,1172.00,2,0
12/07/2005,02:54,1171.75,1171.75,1171.75,1171.75,0,34
12/07/2005,02:55,1171.75,1171.75,1171.75,1171.75,0,70
12/07/2005,02:56,1171.75,1172.00,1171.75,1171.75,1,32
12/07/2005,02:57,1172.00,1172.00,1171.75,1171.75,1,55
12/07/2005,02:58,1171.75,1172.00,1171.75,1171.75,3,3
12/07/2005,03:00,1172.00,1172.25,1171.75,1171.75,140,201
12/07/2005,03:01,1171.75,1171.75,1171.50,1171.75,8,38
12/07/2005,03:02,1171.75,1171.75,1171.75,1171.75,42,0
12/07/2005,03:03,1171.75,1172.00,1171.75,1172.00,50,0
12/07/2005,03:04,1172.00,1172.00,1172.00,1172.00,2,0
12/07/2005,03:05,1172.00,1172.00,1171.75,1171.75,1,3
12/07/2005,03:06,1171.75,1172.00,1171.75,1171.75,2,59
12/07/2005,03:07,1171.75,1171.75,1171.75,1171.75,0,22
12/07/2005,03:08,1171.75,1172.00,1171.75,1171.75,1,15
12/07/2005,03:10,1172.00,1172.00,1172.00,1172.00,2,0
12/07/2005,03:11,1172.00,1172.00,1172.00,1172.00,1,0
12/07/2005,03:12,1172.00,1172.00,1172.00,1172.00,8,0
12/07/2005,03:13,1172.00,1172.25,1172.00,1172.00,75,11
12/07/2005,03:14,1172.25,1172.25,1172.25,1172.25,3,0
12/07/2005,03:15,1172.25,1172.25,1172.00,1172.00,2,1
12/07/2005,03:16,1172.25,1172.25,1172.00,1172.25,153,1
12/07/2005,03:17,1172.25,1172.50,1172.25,1172.50,109,0
12/07/2005,03:18,1172.50,1172.50,1172.50,1172.50,15,0
12/07/2005,03:19,1172.50,1172.50,1172.25,1172.25,2,1
12/07/2005,03:20,1172.50,1172.75,1172.50,1172.50,72,1
12/07/2005,03:21,1172.75,1172.75,1172.75,1172.75,2,0
12/07/2005,03:22,1172.75,1172.75,1172.50,1172.50,1,10
12/07/2005,03:23,1172.75,1172.75,1172.50,1172.50,1,3
12/07/2005,03:24,1172.50,1172.75,1172.50,1172.50,112,2
12/07/2005,03:25,1172.50,1172.75,1172.50,1172.50,1,132
12/07/2005,03:26,1172.50,1172.50,1172.50,1172.50,0,27
12/07/2005,03:27,1172.50,1172.50,1172.50,1172.50,0,8
12/07/2005,03:28,1172.50,1172.50,1172.25,1172.50,18,4
12/07/2005,03:30,1172.25,1172.25,1172.25,1172.25,0,1
12/07/2005,03:31,1172.25,1172.50,1172.25,1172.25,9,5
12/07/2005,03:32,1172.50,1172.50,1172.50,1172.50,10,0
12/07/2005,03:33,1172.50,1172.50,1172.50,1172.50,12,0
12/07/2005,03:34,1172.75,1172.75,1172.75,1172.75,1,0
12/07/2005,03:35,1172.50,1172.50,1172.50,1172.50,0,1
12/07/2005,03:36,1172.75,1172.75,1172.50,1172.75,37,4
12/07/2005,03:37,1172.75,1172.75,1172.75,1172.75,2,0
12/07/2005,03:38,1172.50,1172.75,1172.50,1172.75,1,20
12/07/2005,03:39,1172.75,1172.75,1172.50,1172.50,1,47
12/07/2005,03:40,1172.50,1172.50,1172.00,1172.00,2,124
12/07/2005,03:41,1172.25,1172.25,1172.25,1172.25,59,0
12/07/2005,03:42,1172.25,1172.25,1172.25,1172.25,2,0
12/07/2005,03:43,1172.25,1172.25,1172.25,1172.25,19,0
12/07/2005,03:44,1172.25,1172.50,1172.25,1172.50,33,0
12/07/2005,03:46,1172.25,1172.25,1172.25,1172.25,0,1
12/07/2005,03:47,1172.50,1172.50,1172.50,1172.50,3,0
12/07/2005,03:48,1172.50,1172.50,1172.50,1172.50,27,0
12/07/2005,03:49,1172.50,1172.50,1172.25,1172.25,8,101
12/07/2005,03:50,1172.50,1172.50,1172.50,1172.50,45,0
12/07/2005,03:51,1172.50,1172.75,1172.50,1172.75,13,0
12/07/2005,03:52,1172.50,1172.75,1172.50,1172.75,80,50
12/07/2005,03:53,1172.75,1172.75,1172.50,1172.75,26,1
12/07/2005,03:54,1172.75,1172.75,1172.75,1172.75,1,0
12/07/2005,03:56,1172.75,1172.75,1172.75,1172.75,2,0
12/07/2005,03:58,1172.75,1173.00,1172.50,1173.00,52,25
12/07/2005,03:59,1172.75,1172.75,1172.75,1172.75,0,43
12/07/2005,04:00,1173.00,1173.00,1173.00,1173.00,2,0
12/07/2005,04:01,1173.00,1173.00,1173.00,1173.00,26,0
12/07/2005,04:02,1173.00,1173.00,1173.00,1173.00,1,0
12/07/2005,04:04,1173.00,1173.00,1172.75,1173.00,43,1
12/07/2005,04:05,1173.00,1173.00,1173.00,1173.00,3,0
12/07/2005,04:06,1173.00,1173.00,1172.75,1173.00,26,1
12/07/2005,04:07,1173.00,1173.25,1173.00,1173.00,23,4
12/07/2005,04:08,1173.25,1173.25,1173.00,1173.25,9,1
12/07/2005,04:09,1173.25,1173.25,1173.25,1173.25,20,0
12/07/2005,04:10,1173.00,1173.25,1173.00,1173.25,1,1
12/07/2005,04:11,1173.25,1173.25,1173.25,1173.25,47,0
12/07/2005,04:12,1173.25,1173.50,1173.25,1173.50,74,0
12/07/2005,04:13,1173.25,1173.50,1173.25,1173.50,65,2
12/07/2005,04:14,1173.25,1173.25,1173.25,1173.25,0,82
12/07/2005,04:15,1173.25,1173.50,1173.25,1173.50,4,2
12/07/2005,04:16,1173.50,1173.75,1173.50,1173.50,113,27
12/07/2005,04:18,1173.50,1173.50,1173.50,1173.50,0,106
12/07/2005,04:19,1173.75,1173.75,1173.50,1173.50,2,1
12/07/2005,04:20,1173.75,1173.75,1173.50,1173.75,316,1
12/07/2005,04:21,1173.75,1174.00,1173.75,1173.75,260,2
12/07/2005,04:22,1173.75,1173.75,1173.75,1173.75,0,57
12/07/2005,04:25,1173.75,1174.00,1173.75,1173.75,1,26
12/07/2005,04:26,1173.75,1174.00,1173.75,1174.00,72,17
12/07/2005,04:27,1173.75,1173.75,1173.75,1173.75,0,78
12/07/2005,04:28,1173.75,1173.75,1173.50,1173.50,0,65
12/07/2005,04:29,1173.75,1173.75,1173.75,1173.75,1,0
12/07/2005,04:31,1173.50,1173.50,1173.50,1173.50,0,107
12/07/2005,04:32,1173.50,1173.50,1173.50,1173.50,0,1
12/07/2005,04:33,1173.50,1173.50,1173.25,1173.25,0,3
12/07/2005,04:35,1173.50,1173.50,1173.50,1173.50,30,0
12/07/2005,04:37,1173.25,1173.50,1173.25,1173.50,2,1
12/07/2005,04:38,1173.25,1173.50,1173.25,1173.50,53,5
12/07/2005,04:39,1173.50,1173.50,1173.50,1173.50,13,0
12/07/2005,04:40,1173.75,1173.75,1173.75,1173.75,1,0
12/07/2005,04:41,1173.50,1173.50,1173.50,1173.50,0,5
12/07/2005,04:42,1173.50,1173.50,1173.25,1173.25,0,9
12/07/2005,04:43,1173.50,1173.50,1173.50,1173.50,1,0
12/07/2005,04:44,1173.50,1173.50,1173.50,1173.50,20,0
12/07/2005,04:45,1173.50,1173.50,1173.50,1173.50,5,0
12/07/2005,04:46,1173.50,1173.50,1173.50,1173.50,20,0
12/07/2005,04:48,1173.75,1173.75,1173.75,1173.75,1,0
12/07/2005,04:49,1173.75,1173.75,1173.75,1173.75,40,0
12/07/2005,04:51,1173.50,1173.50,1173.50,1173.50,0,37
12/07/2005,04:52,1173.50,1173.50,1173.50,1173.50,0,3
12/07/2005,04:53,1173.50,1173.50,1173.50,1173.50,0,2
12/07/2005,04:55,1173.75,1173.75,1173.75,1173.75,41,0
12/07/2005,04:56,1174.00,1174.00,1173.75,1173.75,1,18
12/07/2005,04:57,1174.00,1174.00,1174.00,1174.00,1,0
12/07/2005,04:58,1174.00,1174.25,1174.00,1174.25,149,0
12/07/2005,04:59,1174.25,1174.25,1174.00,1174.00,4,183
12/07/2005,05:00,1174.00,1174.00,1174.00,1174.00,0,103
12/07/2005,05:01,1173.75,1174.00,1173.75,1174.00,6,25
12/07/2005,05:02,1173.75,1173.75,1173.75,1173.75,0,30
12/07/2005,05:06,1174.00,1174.00,1173.75,1173.75,5,25
12/07/2005,05:07,1173.75,1173.75,1173.75,1173.75,0,41
12/07/2005,05:08,1173.50,1173.75,1173.50,1173.75,10,20
12/07/2005,05:09,1174.00,1174.00,1174.00,1174.00,5,0
12/07/2005,05:10,1173.75,1173.75,1173.75,1173.75,0,21
12/07/2005,05:11,1173.75,1173.75,1173.75,1173.75,0,20
12/07/2005,05:12,1173.75,1173.75,1173.75,1173.75,0,4
12/07/2005,05:13,1173.75,1173.75,1173.75,1173.75,0,5
12/07/2005,05:14,1173.75,1173.75,1173.75,1173.75,0,41
12/07/2005,05:15,1173.75,1174.00,1173.75,1173.75,7,18
12/07/2005,05:16,1173.75,1173.75,1173.75,1173.75,0,26
12/07/2005,05:17,1174.00,1174.00,1174.00,1174.00,4,0
12/07/2005,05:18,1173.75,1173.75,1173.75,1173.75,0,1
12/07/2005,05:19,1174.00,1174.00,1174.00,1174.00,5,0
12/07/2005,05:20,1173.75,1174.00,1173.75,1174.00,5,30
12/07/2005,05:21,1174.00,1174.00,1173.75,1173.75,5,1
12/07/2005,05:22,1173.75,1173.75,1173.75,1173.75,0,1
12/07/2005,05:23,1173.75,1173.75,1173.50,1173.75,4,15
12/07/2005,05:24,1173.50,1173.75,1173.50,1173.75,18,10
12/07/2005,05:25,1173.75,1173.75,1173.75,1173.75,8,0
12/07/2005,05:26,1174.00,1174.00,1173.50,1173.50,4,50
12/07/2005,05:27,1174.00,1174.00,1173.50,1173.50,54,47
12/07/2005,05:28,1173.50,1173.75,1173.50,1173.50,21,84
12/07/2005,05:29,1173.50,1173.50,1173.25,1173.50,5,64
12/07/2005,05:30,1173.25,1173.25,1173.25,1173.25,0,2
12/07/2005,05:31,1173.50,1173.50,1173.25,1173.25,4,51
12/07/2005,05:32,1173.25,1173.50,1173.25,1173.50,39,20
12/07/2005,05:33,1173.50,1173.50,1173.50,1173.50,4,0
12/07/2005,05:35,1173.50,1173.50,1173.50,1173.50,1,0
12/07/2005,05:36,1173.50,1173.50,1173.50,1173.50,9,0
12/07/2005,05:37,1173.50,1173.50,1173.50,1173.50,2,0
12/07/2005,05:38,1173.50,1173.50,1173.50,1173.50,17,0
12/07/2005,05:39,1173.25,1173.50,1173.25,1173.50,3,2
12/07/2005,05:40,1173.25,1173.25,1173.25,1173.25,0,67
12/07/2005,05:41,1173.25,1173.25,1173.00,1173.00,10,9
12/07/2005,05:42,1173.25,1173.25,1173.00,1173.00,16,1
12/07/2005,05:43,1173.25,1173.25,1173.25,1173.25,3,0
12/07/2005,05:45,1173.25,1173.25,1173.25,1173.25,38,0
12/07/2005,05:46,1173.00,1173.25,1173.00,1173.25,2,1
12/07/2005,05:47,1173.00,1173.00,1173.00,1173.00,0,14
12/07/2005,05:48,1173.00,1173.25,1173.00,1173.00,4,70
12/07/2005,05:49,1173.00,1173.00,1173.00,1173.00,0,34
12/07/2005,05:50,1173.00,1173.00,1172.75,1173.00,5,79
12/07/2005,05:51,1173.00,1173.00,1173.00,1173.00,4,0
12/07/2005,05:52,1173.00,1173.00,1173.00,1173.00,3,0
12/07/2005,05:53,1173.00,1173.00,1173.00,1173.00,6,0
12/07/2005,05:54,1173.00,1173.00,1173.00,1173.00,4,0
12/07/2005,05:55,1172.75,1173.00,1172.75,1172.75,3,209
12/07/2005,05:58,1172.75,1173.00,1172.75,1173.00,4,1
12/07/2005,05:59,1172.75,1172.75,1172.75,1172.75,0,15
12/07/2005,06:00,1172.75,1172.75,1172.50,1172.75,1,50
12/07/2005,06:01,1172.50,1172.50,1172.50,1172.50,0,22
12/07/2005,06:02,1172.75,1172.75,1172.75,1172.75,6,0
12/07/2005,06:03,1172.75,1173.00,1172.75,1173.00,80,0
12/07/2005,06:04,1173.00,1173.00,1173.00,1173.00,94,0
12/07/2005,06:05,1173.00,1173.25,1173.00,1173.25,19,0
12/07/2005,06:06,1173.00,1173.25,1173.00,1173.25,1,3
12/07/2005,06:08,1173.00,1173.25,1173.00,1173.25,4,10
12/07/2005,06:09,1173.00,1173.00,1173.00,1173.00,0,58
12/07/2005,06:10,1173.00,1173.00,1173.00,1173.00,0,110
12/07/2005,06:11,1173.00,1173.25,1173.00,1173.25,4,23
12/07/2005,06:13,1173.00,1173.00,1172.75,1172.75,0,39
12/07/2005,06:14,1172.75,1173.00,1172.75,1173.00,4,24
12/07/2005,06:16,1172.75,1172.75,1172.75,1172.75,0,5
12/07/2005,06:18,1173.00,1173.00,1173.00,1173.00,4,0
12/07/2005,06:19,1172.75,1172.75,1172.75,1172.75,0,1
12/07/2005,06:21,1173.00,1173.00,1172.75,1172.75,4,1
12/07/2005,06:22,1172.75,1172.75,1172.75,1172.75,0,2
12/07/2005,06:23,1172.75,1172.75,1172.75,1172.75,0,2
12/07/2005,06:24,1172.75,1172.75,1172.75,1172.75,0,20
12/07/2005,06:25,1172.75,1173.00,1172.75,1173.00,1,5
12/07/2005,06:28,1172.75,1173.00,1172.75,1173.00,4,15
12/07/2005,06:29,1172.75,1172.75,1172.75,1172.75,0,6
12/07/2005,06:31,1172.50,1172.75,1172.50,1172.50,5,185
12/07/2005,06:32,1172.50,1172.50,1172.25,1172.25,11,61
12/07/2005,06:33,1172.25,1172.50,1172.00,1172.25,13,141
12/07/2005,06:34,1172.25,1172.25,1172.25,1172.25,12,0
12/07/2005,06:35,1172.25,1172.25,1172.00,1172.00,46,101
12/07/2005,06:36,1172.00,1172.25,1172.00,1172.00,18,7
12/07/2005,06:37,1172.00,1172.00,1171.75,1172.00,2,71
12/07/2005,06:38,1172.00,1172.00,1171.75,1172.00,81,2
12/07/2005,06:39,1172.25,1172.50,1172.00,1172.25,145,24
12/07/2005,06:40,1172.25,1172.25,1172.25,1172.25,47,0
12/07/2005,06:42,1172.00,1172.25,1172.00,1172.00,5,37
12/07/2005,06:43,1172.00,1172.00,1172.00,1172.00,0,2
12/07/2005,06:45,1172.25,1172.25,1172.00,1172.00,4,46
12/07/2005,06:46,1172.00,1172.00,1172.00,1172.00,0,47
12/07/2005,06:47,1172.00,1172.25,1172.00,1172.25,5,10
12/07/2005,06:48,1172.00,1172.00,1172.00,1172.00,0,71
12/07/2005,06:49,1172.00,1172.00,1172.00,1172.00,0,6
12/07/2005,06:50,1172.00,1172.00,1172.00,1172.00,0,50
12/07/2005,06:51,1172.25,1172.25,1172.25,1172.25,6,0
12/07/2005,06:53,1172.00,1172.00,1172.00,1172.00,0,25
12/07/2005,06:54,1172.00,1172.00,1171.75,1172.00,12,28
12/07/2005,06:55,1172.00,1172.00,1171.75,1171.75,1,1
12/07/2005,06:56,1172.00,1172.00,1171.75,1172.00,6,5
12/07/2005,06:57,1172.00,1172.00,1171.75,1171.75,20,15
12/07/2005,06:58,1171.75,1171.75,1171.50,1171.75,2,48
12/07/2005,06:59,1171.75,1171.75,1171.25,1171.25,5,166
12/07/2005,07:00,1171.25,1171.50,1171.25,1171.25,3,80
12/07/2005,07:01,1171.25,1171.50,1171.25,1171.50,11,54
12/07/2005,07:02,1171.50,1171.50,1171.25,1171.50,91,6
12/07/2005,07:03,1171.50,1171.50,1171.50,1171.50,157,0
12/07/2005,07:04,1171.50,1171.50,1171.50,1171.50,3,0
12/07/2005,07:05,1171.50,1171.50,1171.25,1171.50,11,25
12/07/2005,07:06,1171.50,1171.50,1171.00,1171.00,12,231
12/07/2005,07:07,1171.00,1171.25,1171.00,1171.00,5,3
12/07/2005,07:08,1171.00,1171.00,1171.00,1171.00,0,16
12/07/2005,07:09,1171.25,1171.50,1171.00,1171.25,259,5
12/07/2005,07:10,1171.50,1171.50,1171.25,1171.50,307,1
12/07/2005,07:11,1171.50,1171.50,1171.50,1171.50,7,0
12/07/2005,07:12,1171.50,1171.75,1171.50,1171.50,355,67
12/07/2005,07:13,1171.50,1171.75,1171.25,1171.50,88,140
12/07/2005,07:14,1171.50,1171.50,1171.25,1171.50,122,2
12/07/2005,07:15,1171.50,1171.50,1171.50,1171.50,13,0
12/07/2005,07:16,1171.25,1171.50,1171.25,1171.50,55,10
12/07/2005,07:17,1171.50,1171.50,1171.25,1171.50,78,10
12/07/2005,07:18,1171.50,1171.75,1171.50,1171.50,203,74
12/07/2005,07:19,1171.50,1171.50,1171.25,1171.50,43,4
12/07/2005,07:20,1171.50,1171.50,1171.25,1171.25,22,103
12/07/2005,07:21,1171.50,1171.50,1171.50,1171.50,75,0
12/07/2005,07:22,1171.50,1171.50,1171.50,1171.50,99,0
12/07/2005,07:23,1171.50,1171.75,1171.50,1171.50,50,261
12/07/2005,07:24,1171.75,1171.75,1171.25,1171.50,45,180
12/07/2005,07:25,1171.50,1171.50,1171.25,1171.25,6,446
12/07/2005,07:26,1171.25,1171.25,1171.00,1171.00,0,104
12/07/2005,07:27,1171.25,1171.50,1171.00,1171.00,149,33
12/07/2005,07:28,1171.00,1171.25,1171.00,1171.25,7,54
12/07/2005,07:29,1171.25,1171.25,1171.00,1171.00,1,5
12/07/2005,07:30,1171.25,1171.25,1171.00,1171.00,182,3
12/07/2005,07:31,1171.00,1171.25,1170.75,1171.00,137,137
12/07/2005,07:32,1171.25,1171.25,1171.00,1171.25,115,71
12/07/2005,07:33,1171.25,1171.25,1171.00,1171.25,146,1
12/07/2005,07:34,1171.50,1171.50,1171.25,1171.25,103,134
12/07/2005,07:35,1171.25,1171.50,1171.25,1171.50,30,3
12/07/2005,07:36,1171.50,1171.50,1171.25,1171.50,598,1
12/07/2005,07:37,1171.50,1171.75,1171.25,1171.25,12,14
12/07/2005,07:38,1171.50,1171.75,1171.50,1171.75,550,0
12/07/2005,07:39,1171.75,1172.00,1171.75,1172.00,390,23
12/07/2005,07:40,1172.00,1172.00,1172.00,1172.00,9,0
12/07/2005,07:41,1172.00,1172.00,1171.75,1172.00,17,46
12/07/2005,07:42,1172.00,1172.00,1171.75,1171.75,10,182
12/07/2005,07:43,1171.75,1171.75,1171.75,1171.75,0,164
12/07/2005,07:44,1172.00,1172.00,1171.75,1172.00,10,4
12/07/2005,07:45,1171.75,1172.00,1171.75,1171.75,10,71
12/07/2005,07:46,1171.75,1171.75,1171.75,1171.75,0,4
12/07/2005,07:47,1171.75,1171.75,1171.75,1171.75,0,5
12/07/2005,07:48,1171.75,1171.75,1171.50,1171.75,1,7
12/07/2005,07:49,1171.50,1171.50,1171.50,1171.50,0,5
12/07/2005,07:51,1171.75,1171.75,1171.50,1171.50,11,1
12/07/2005,07:52,1171.50,1171.50,1171.50,1171.50,0,158
12/07/2005,07:53,1171.50,1171.50,1171.50,1171.50,0,77
12/07/2005,07:54,1171.50,1171.75,1171.50,1171.75,257,5
12/07/2005,07:55,1171.75,1172.00,1171.75,1172.00,90,0
12/07/2005,07:56,1172.00,1172.00,1171.75,1172.00,336,16
12/07/2005,07:57,1172.00,1172.25,1172.00,1172.25,148,15
12/07/2005,07:58,1172.00,1172.25,1172.00,1172.25,130,66
12/07/2005,07:59,1172.25,1172.25,1172.00,1172.00,1,2
12/07/2005,08:00,1172.25,1172.25,1172.00,1172.00,40,1
12/07/2005,08:01,1172.25,1172.25,1172.00,1172.00,6,44
12/07/2005,08:02,1172.00,1172.00,1172.00,1172.00,0,3
12/07/2005,08:03,1172.00,1172.25,1172.00,1172.25,2,40
12/07/2005,08:04,1172.25,1172.25,1172.00,1172.00,3,9
12/07/2005,08:05,1172.00,1172.25,1172.00,1172.00,1,25
12/07/2005,08:06,1172.00,1172.00,1171.75,1172.00,41,255
12/07/2005,08:07,1171.75,1171.75,1171.50,1171.75,50,77
12/07/2005,08:08,1171.75,1171.75,1171.50,1171.50,40,22
12/07/2005,08:09,1171.50,1171.75,1171.50,1171.75,137,36
12/07/2005,08:10,1171.75,1172.00,1171.75,1171.75,146,12
12/07/2005,08:11,1171.75,1172.25,1171.75,1172.25,137,110
12/07/2005,08:12,1172.00,1172.25,1172.00,1172.25,20,4
12/07/2005,08:13,1172.00,1172.25,1172.00,1172.25,2,5
12/07/2005,08:14,1172.00,1172.00,1171.50,1171.75,18,421
12/07/2005,08:15,1171.75,1171.75,1171.50,1171.50,197,13
12/07/2005,08:16,1171.75,1171.75,1171.50,1171.50,15,45
12/07/2005,08:17,1171.75,1171.75,1171.50,1171.50,4,81
12/07/2005,08:18,1171.50,1171.75,1171.50,1171.50,1,58
12/07/2005,08:19,1171.50,1171.75,1171.50,1171.50,219,149
12/07/2005,08:20,1171.50,1171.75,1171.50,1171.75,18,2
12/07/2005,08:21,1171.50,1171.75,1171.50,1171.75,6,26
12/07/2005,08:22,1171.75,1171.75,1171.50,1171.50,37,29
12/07/2005,08:23,1171.50,1171.75,1171.50,1171.75,3,55
12/07/2005,08:24,1171.75,1171.75,1171.50,1171.75,63,2
12/07/2005,08:25,1171.75,1172.00,1171.75,1171.75,8,10
12/07/2005,08:26,1171.75,1172.00,1171.75,1171.75,52,33
12/07/2005,08:27,1171.75,1172.00,1171.75,1172.00,256,102
12/07/2005,08:28,1172.00,1172.25,1171.75,1172.00,255,66
12/07/2005,08:29,1172.00,1172.00,1171.75,1172.00,203,16
12/07/2005,08:30,1172.00,1172.00,1171.50,1171.75,797,336
12/07/2005,08:31,1171.75,1172.00,1171.50,1171.50,1599,529
12/07/2005,08:32,1171.50,1172.00,1171.25,1171.75,1478,1191
12/07/2005,08:33,1172.00,1172.00,1171.50,1171.75,189,432
12/07/2005,08:34,1171.75,1172.00,1171.50,1171.75,1477,421
12/07/2005,08:35,1171.75,1172.50,1171.75,1172.00,2045,835
12/07/2005,08:36,1172.25,1172.25,1172.00,1172.25,770,180
12/07/2005,08:37,1172.25,1172.25,1171.75,1172.00,302,620
12/07/2005,08:38,1172.00,1172.00,1171.00,1171.00,514,4016
12/07/2005,08:39,1171.25,1171.25,1170.50,1171.00,2321,2177
12/07/2005,08:40,1171.00,1171.25,1170.75,1170.75,2010,1086
12/07/2005,08:41,1170.50,1170.75,1170.25,1170.25,2737,1695
12/07/2005,08:42,1170.50,1170.75,1170.25,1170.25,967,2579
12/07/2005,08:43,1170.25,1170.50,1170.00,1170.00,465,2450
12/07/2005,08:44,1170.00,1170.25,1169.50,1170.00,3282,5963
12/07/2005,08:45,1170.00,1170.00,1169.50,1169.75,1299,2574
12/07/2005,08:46,1169.75,1169.75,1169.25,1169.50,2463,4081
12/07/2005,08:47,1169.50,1169.75,1169.25,1169.75,1715,1311
12/07/2005,08:48,1169.75,1169.75,1169.00,1169.00,1838,4985
12/07/2005,08:49,1169.00,1169.25,1168.75,1169.25,2617,2217
12/07/2005,08:50,1169.25,1169.75,1169.00,1169.50,2059,177
12/07/2005,08:51,1169.75,1169.75,1169.25,1169.50,580,1959
12/07/2005,08:52,1169.50,1170.25,1169.50,1170.00,4979,1091
12/07/2005,08:53,1170.00,1170.25,1169.75,1169.75,1184,435
12/07/2005,08:54,1170.00,1170.00,1169.25,1169.50,742,2904
12/07/2005,08:55,1169.50,1169.75,1169.50,1169.75,212,79
12/07/2005,08:56,1169.50,1170.00,1169.50,1170.00,650,104
12/07/2005,08:57,1169.75,1170.25,1169.50,1170.00,1413,186
12/07/2005,08:58,1170.25,1170.50,1170.00,1170.00,1577,252
12/07/2005,08:59,1170.25,1170.50,1170.00,1170.50,757,19
12/07/2005,09:00,1170.50,1170.50,1170.25,1170.50,2322,503
12/07/2005,09:01,1170.25,1170.50,1170.00,1170.25,823,1148
12/07/2005,09:02,1170.25,1170.75,1170.00,1170.50,1350,832
12/07/2005,09:03,1170.25,1170.75,1170.00,1170.00,670,2346
12/07/2005,09:04,1170.00,1170.50,1170.00,1170.50,428,789
12/07/2005,09:05,1170.50,1171.25,1170.25,1171.25,3026,955
12/07/2005,09:06,1171.00,1171.75,1171.00,1171.50,3154,1144
12/07/2005,09:07,1171.50,1171.75,1171.25,1171.50,2929,2065
12/07/2005,09:08,1171.50,1172.00,1171.50,1171.75,1806,601
12/07/2005,09:09,1172.00,1172.00,1171.50,1171.50,277,2179
12/07/2005,09:10,1171.50,1172.25,1171.25,1172.00,2335,1163
12/07/2005,09:11,1172.25,1172.25,1171.75,1171.75,931,1546
12/07/2005,09:12,1171.75,1172.00,1171.50,1172.00,806,797
12/07/2005,09:13,1171.75,1172.00,1171.50,1171.75,629,1743
12/07/2005,09:14,1172.00,1172.00,1171.50,1171.75,307,634
12/07/2005,09:15,1171.50,1172.00,1171.25,1171.25,1156,3614
12/07/2005,09:16,1171.25,1171.50,1171.25,1171.25,43,615
12/07/2005,09:17,1171.25,1171.25,1170.75,1171.00,803,2782
12/07/2005,09:18,1170.75,1171.00,1170.75,1170.75,102,2453
12/07/2005,09:19,1170.75,1171.00,1170.25,1170.50,610,1633
12/07/2005,09:20,1170.75,1170.75,1170.25,1170.75,666,1705
12/07/2005,09:21,1170.75,1170.75,1170.25,1170.50,271,1251
12/07/2005,09:22,1170.50,1170.75,1170.25,1170.75,1106,79
12/07/2005,09:23,1170.75,1171.00,1170.50,1171.00,1513,171
12/07/2005,09:24,1170.75,1171.00,1170.50,1170.75,38,939
12/07/2005,09:25,1170.75,1171.00,1170.50,1170.75,471,190
12/07/2005,09:26,1170.75,1171.00,1170.50,1170.75,52,324
12/07/2005,09:27,1170.75,1170.75,1170.25,1170.50,226,816
12/07/2005,09:28,1170.50,1171.00,1170.25,1171.00,951,132
12/07/2005,09:29,1171.00,1171.25,1170.75,1171.25,891,13
12/07/2005,09:30,1171.25,1171.50,1170.75,1170.75,1540,1129
12/07/2005,09:31,1171.00,1172.00,1170.75,1171.75,3364,2847
12/07/2005,09:32,1171.50,1172.00,1171.50,1171.75,1363,1189
12/07/2005,09:33,1171.50,1171.75,1171.00,1171.25,720,1342
12/07/2005,09:34,1171.00,1171.50,1170.50,1170.50,1813,1703
12/07/2005,09:35,1170.75,1171.00,1170.25,1170.75,961,529
12/07/2005,09:36,1170.75,1171.50,1170.75,1171.50,793,365
12/07/2005,09:37,1171.50,1171.75,1171.25,1171.75,1150,1045
12/07/2005,09:38,1171.75,1172.25,1171.75,1172.00,3368,382
12/07/2005,09:39,1172.25,1172.25,1171.25,1171.50,880,2289
12/07/2005,09:40,1171.50,1172.25,1171.25,1172.00,2305,286
12/07/2005,09:41,1172.00,1172.00,1171.75,1171.75,159,351
12/07/2005,09:42,1171.75,1172.25,1171.75,1172.25,1218,1029
12/07/2005,09:43,1172.00,1172.25,1171.50,1171.75,200,966
12/07/2005,09:44,1171.75,1172.00,1171.50,1171.75,574,194
12/07/2005,09:45,1171.75,1172.00,1171.50,1171.50,20,784
12/07/2005,09:46,1171.25,1171.50,1170.75,1171.00,452,2511
12/07/2005,09:47,1170.75,1171.25,1170.50,1171.00,1160,775
12/07/2005,09:48,1171.25,1171.25,1170.75,1171.00,242,559
12/07/2005,09:49,1171.00,1171.50,1170.75,1171.00,667,623
12/07/2005,09:50,1171.00,1171.50,1170.75,1171.25,579,365
12/07/2005,09:51,1171.25,1171.25,1171.00,1171.00,39,812
12/07/2005,09:52,1171.25,1171.25,1170.00,1170.00,736,2664
12/07/2005,09:53,1170.00,1170.25,1169.75,1170.00,867,1992
12/07/2005,09:54,1170.00,1170.00,1169.00,1169.50,2587,4129
12/07/2005,09:55,1169.50,1169.50,1169.00,1169.25,2394,1361
12/07/2005,09:56,1169.50,1169.75,1169.25,1169.75,1040,119
12/07/2005,09:57,1169.75,1169.75,1168.50,1168.50,504,4485
12/07/2005,09:58,1168.50,1168.75,1168.25,1168.75,4062,5884
12/07/2005,09:59,1168.50,1168.75,1168.25,1168.50,1264,2040
12/07/2005,10:00,1168.75,1168.75,1167.50,1167.50,3697,8621
12/07/2005,10:01,1167.50,1168.00,1167.50,1168.00,2624,746
12/07/2005,10:02,1168.00,1168.75,1167.75,1168.75,2827,527
12/07/2005,10:03,1168.75,1168.75,1167.75,1167.75,1372,3631
12/07/2005,10:04,1167.75,1168.00,1167.25,1167.50,2179,4893
12/07/2005,10:05,1167.50,1168.00,1167.25,1167.75,2569,2104
12/07/2005,10:06,1167.75,1168.25,1167.50,1168.25,1934,730
12/07/2005,10:07,1168.25,1168.25,1168.00,1168.00,1353,1816
12/07/2005,10:08,1168.00,1168.50,1168.00,1168.25,641,1024
12/07/2005,10:09,1168.25,1168.25,1168.00,1168.25,933,45
12/07/2005,10:10,1168.25,1168.75,1168.25,1168.25,2705,389
12/07/2005,10:11,1168.50,1168.75,1168.00,1168.25,885,1196
12/07/2005,10:12,1168.25,1168.25,1167.75,1168.00,745,1797
12/07/2005,10:13,1168.25,1168.25,1167.75,1168.00,340,805
12/07/2005,10:14,1168.00,1168.25,1168.00,1168.00,175,1470
12/07/2005,10:15,1167.75,1168.25,1167.75,1168.25,1878,378
12/07/2005,10:16,1168.50,1168.50,1168.00,1168.25,351,420
12/07/2005,10:17,1168.25,1168.50,1168.00,1168.00,1843,1853
12/07/2005,10:18,1168.00,1168.25,1167.25,1167.25,796,2856
12/07/2005,10:19,1167.25,1167.75,1166.75,1167.25,2432,4220
12/07/2005,10:20,1167.25,1167.50,1166.50,1167.25,3330,3480
12/07/2005,10:21,1167.00,1167.25,1167.00,1167.00,1066,1450
12/07/2005,10:22,1167.00,1167.75,1166.75,1167.50,1615,1205
12/07/2005,10:23,1167.50,1167.75,1167.25,1167.25,963,646
12/07/2005,10:24,1167.25,1167.75,1167.25,1167.75,261,69
12/07/2005,10:25,1167.75,1168.25,1167.75,1168.00,3050,1252
12/07/2005,10:26,1168.00,1168.25,1167.50,1167.75,543,1094
12/07/2005,10:27,1167.75,1168.00,1167.75,1167.75,1109,60
12/07/2005,10:28,1168.00,1168.25,1167.75,1168.25,420,9
12/07/2005,10:29,1168.00,1168.00,1167.50,1168.00,725,979
12/07/2005,10:30,1168.00,1168.25,1167.50,1167.50,471,1143
12/07/2005,10:31,1167.50,1168.00,1167.25,1167.75,712,524
12/07/2005,10:32,1167.75,1168.00,1167.50,1168.00,548,344
12/07/2005,10:33,1168.00,1168.50,1167.75,1168.25,1977,840
12/07/2005,10:34,1168.25,1168.75,1168.00,1168.75,1522,1397
12/07/2005,10:35,1168.75,1168.75,1168.25,1168.50,851,681
12/07/2005,10:36,1168.50,1169.00,1168.25,1168.75,1770,206
12/07/2005,10:37,1168.75,1169.25,1168.50,1168.50,2202,1195
12/07/2005,10:38,1168.75,1168.75,1168.25,1168.25,932,1281
12/07/2005,10:39,1168.50,1168.50,1168.00,1168.25,359,500
12/07/2005,10:40,1168.25,1168.50,1168.00,1168.50,528,419
12/07/2005,10:41,1168.50,1168.75,1168.50,1168.50,566,70
12/07/2005,10:42,1168.50,1168.75,1168.50,1168.50,501,80
12/07/2005,10:43,1168.75,1168.75,1168.25,1168.50,179,438
12/07/2005,10:44,1168.25,1168.50,1168.00,1168.25,38,448
12/07/2005,10:45,1168.25,1168.50,1168.00,1168.50,618,196
12/07/2005,10:46,1168.50,1168.50,1168.25,1168.25,48,494
12/07/2005,10:47,1168.25,1168.50,1168.00,1168.00,120,681
12/07/2005,10:48,1168.00,1168.50,1168.00,1168.50,600,11
12/07/2005,10:49,1168.50,1168.75,1168.50,1168.50,166,124
12/07/2005,10:50,1168.50,1168.75,1168.25,1168.50,87,342
12/07/2005,10:51,1168.50,1168.75,1168.50,1168.75,120,34
12/07/2005,10:52,1168.75,1169.00,1168.50,1168.75,447,389
12/07/2005,10:53,1168.75,1169.00,1168.75,1169.00,101,532
12/07/2005,10:54,1169.00,1169.50,1168.75,1169.00,2590,605
12/07/2005,10:55,1169.00,1169.25,1168.75,1169.25,653,1056
12/07/2005,10:56,1169.25,1169.25,1168.50,1168.75,121,546
12/07/2005,10:57,1168.75,1168.75,1168.50,1168.75,657,37
12/07/2005,10:58,1169.00,1169.00,1168.50,1168.75,243,512
12/07/2005,10:59,1168.75,1168.75,1168.25,1168.25,69,1034
12/07/2005,11:00,1168.25,1168.50,1168.00,1168.00,81,1503
12/07/2005,11:01,1168.00,1168.25,1167.75,1168.25,464,700
12/07/2005,11:02,1168.00,1168.25,1167.75,1167.75,258,795
12/07/2005,11:03,1168.00,1168.00,1167.50,1167.75,422,431
12/07/2005,11:04,1167.50,1168.25,1167.50,1168.00,890,304
12/07/2005,11:05,1168.25,1168.50,1168.00,1168.00,245,66
12/07/2005,11:06,1168.00,1168.00,1167.50,1167.75,530,942
12/07/2005,11:07,1167.75,1168.25,1167.75,1168.00,348,165
12/07/2005,11:08,1168.00,1168.00,1167.50,1168.00,884,696
12/07/2005,11:09,1168.00,1168.00,1167.50,1168.00,737,240
12/07/2005,11:10,1168.00,1168.75,1167.75,1168.75,3151,553
12/07/2005,11:11,1168.50,1169.00,1168.50,1168.75,375,412
12/07/2005,11:12,1168.50,1168.75,1168.25,1168.25,162,1002
12/07/2005,11:13,1168.50,1168.50,1167.75,1168.00,152,621
12/07/2005,11:14,1167.75,1167.75,1167.00,1167.25,1372,3656
12/07/2005,11:15,1167.25,1167.50,1167.00,1167.00,148,359
12/07/2005,11:16,1167.25,1167.25,1166.50,1167.25,799,1711
12/07/2005,11:17,1167.25,1167.50,1167.00,1167.00,827,656
12/07/2005,11:18,1167.25,1167.25,1167.00,1167.00,147,1034
12/07/2005,11:19,1167.00,1167.25,1166.50,1167.00,791,843
12/07/2005,11:20,1167.00,1167.75,1166.75,1167.75,1776,126
12/07/2005,11:21,1167.75,1167.75,1167.25,1167.50,325,324
12/07/2005,11:22,1167.25,1167.50,1167.25,1167.25,47,820
12/07/2005,11:23,1167.25,1167.50,1167.00,1167.25,102,561
12/07/2005,11:24,1167.00,1167.50,1167.00,1167.50,255,948
12/07/2005,11:25,1167.25,1167.50,1167.00,1167.50,346,146
12/07/2005,11:26,1167.25,1168.50,1167.25,1168.50,3639,214
12/07/2005,11:27,1168.50,1168.50,1167.75,1167.75,302,952
12/07/2005,11:28,1167.75,1168.50,1167.75,1168.25,1243,953
12/07/2005,11:29,1168.50,1168.50,1168.25,1168.50,162,20
12/07/2005,11:30,1168.50,1168.75,1168.25,1168.50,1564,146
12/07/2005,11:31,1168.75,1168.75,1168.00,1168.00,66,1235
12/07/2005,11:32,1168.00,1168.50,1168.00,1168.50,165,26
12/07/2005,11:33,1168.25,1168.50,1168.25,1168.25,3,54
12/07/2005,11:34,1168.25,1168.50,1168.25,1168.50,327,13
12/07/2005,11:35,1168.25,1168.50,1168.25,1168.25,42,46
12/07/2005,11:36,1168.50,1168.50,1168.00,1168.50,709,455
12/07/2005,11:37,1168.50,1168.75,1168.00,1168.50,236,327
12/07/2005,11:38,1168.50,1168.75,1168.00,1168.00,20,382
12/07/2005,11:39,1168.25,1168.50,1168.00,1168.50,414,146
12/07/2005,11:40,1168.25,1168.50,1168.25,1168.25,16,112
12/07/2005,11:41,1168.25,1168.75,1168.25,1168.75,862,94
12/07/2005,11:42,1168.75,1169.00,1168.50,1168.50,625,94
12/07/2005,11:43,1168.75,1168.75,1168.50,1168.75,88,312
12/07/2005,11:44,1168.50,1168.75,1168.50,1168.50,514,30
12/07/2005,11:45,1168.75,1168.75,1168.50,1168.50,64,8
12/07/2005,11:46,1168.75,1169.25,1168.75,1169.25,1526,157
12/07/2005,11:47,1169.00,1169.25,1168.50,1168.75,90,1113
12/07/2005,11:48,1168.75,1168.75,1168.50,1168.75,311,26
12/07/2005,11:49,1168.75,1168.75,1168.50,1168.75,330,6
12/07/2005,11:50,1168.50,1168.75,1168.25,1168.50,509,300
12/07/2005,11:51,1168.25,1169.25,1168.25,1169.00,1351,66
12/07/2005,11:52,1169.25,1169.25,1169.00,1169.00,920,35
12/07/2005,11:53,1169.25,1169.25,1168.50,1168.75,84,582
12/07/2005,11:54,1168.50,1169.00,1168.25,1169.00,457,735
12/07/2005,11:55,1169.00,1169.00,1168.25,1168.25,65,672
12/07/2005,11:56,1168.25,1168.75,1168.25,1168.25,289,200
12/07/2005,11:57,1168.25,1168.75,1168.25,1168.25,41,323
12/07/2005,11:58,1168.50,1168.50,1168.00,1168.50,166,431
12/07/2005,11:59,1168.25,1168.75,1168.25,1168.75,122,8
12/07/2005,12:00,1168.50,1168.75,1168.25,1168.50,11,497
12/07/2005,12:01,1168.50,1168.75,1168.50,1168.75,44,53
12/07/2005,12:02,1168.75,1168.75,1168.25,1168.25,34,443
12/07/2005,12:03,1168.25,1168.75,1168.25,1168.50,96,79
12/07/2005,12:04,1168.75,1168.75,1168.25,1168.50,20,262
12/07/2005,12:05,1168.50,1168.50,1168.25,1168.25,10,503
12/07/2005,12:06,1168.25,1168.50,1168.00,1168.50,200,506
12/07/2005,12:07,1168.50,1168.50,1168.25,1168.25,8,400
12/07/2005,12:08,1168.25,1168.50,1167.75,1167.75,26,1289
12/07/2005,12:09,1167.75,1168.00,1167.50,1167.75,138,903
12/07/2005,12:10,1167.75,1167.75,1167.50,1167.75,53,65
12/07/2005,12:11,1167.75,1168.00,1167.50,1168.00,484,173
12/07/2005,12:12,1168.00,1168.25,1167.75,1168.00,519,170
12/07/2005,12:13,1168.00,1168.25,1167.75,1168.00,99,29
12/07/2005,12:14,1167.75,1168.25,1167.75,1168.00,74,60
12/07/2005,12:15,1168.00,1168.25,1167.75,1168.00,346,163
12/07/2005,12:16,1168.00,1168.00,1168.00,1168.00,0,112
12/07/2005,12:17,1168.00,1168.00,1167.50,1167.50,37,548
12/07/2005,12:18,1167.75,1167.75,1167.50,1167.50,264,650
12/07/2005,12:19,1167.50,1167.75,1167.50,1167.50,97,1129
12/07/2005,12:20,1167.50,1167.75,1167.50,1167.50,97,71
12/07/2005,12:21,1167.75,1168.00,1167.50,1167.50,145,95
12/07/2005,12:22,1167.50,1167.75,1167.50,1167.50,13,53
12/07/2005,12:23,1167.75,1167.75,1167.25,1167.25,113,324
12/07/2005,12:24,1167.50,1167.50,1166.50,1166.50,168,3414
12/07/2005,12:25,1166.50,1167.00,1166.50,1166.50,1006,2307
12/07/2005,12:26,1166.50,1166.50,1165.75,1165.75,1033,3306
12/07/2005,12:27,1165.75,1166.00,1164.75,1165.25,3888,7679
12/07/2005,12:28,1165.25,1165.25,1164.25,1164.75,2148,4217
12/07/2005,12:29,1165.00,1165.00,1164.25,1164.50,1181,1961
12/07/2005,12:30,1164.75,1164.75,1164.00,1164.25,1279,3067
12/07/2005,12:31,1164.25,1164.25,1163.25,1164.00,4503,5423
12/07/2005,12:32,1164.00,1164.25,1163.75,1164.00,2167,2130
12/07/2005,12:33,1164.00,1164.50,1163.75,1164.00,1293,609
12/07/2005,12:34,1164.25,1164.25,1164.00,1164.25,1536,195
12/07/2005,12:35,1164.25,1164.25,1163.75,1164.25,811,838
12/07/2005,12:36,1164.25,1164.50,1164.00,1164.50,1205,41
12/07/2005,12:37,1164.25,1164.50,1164.00,1164.25,294,905
12/07/2005,12:38,1164.25,1164.50,1164.00,1164.25,787,732
12/07/2005,12:39,1164.25,1164.25,1163.75,1164.25,962,2011
12/07/2005,12:40,1164.00,1164.25,1163.75,1164.25,802,1371
12/07/2005,12:41,1164.00,1164.25,1163.50,1164.00,580,1854
12/07/2005,12:42,1164.00,1164.25,1163.75,1164.00,68,1098
12/07/2005,12:43,1164.00,1164.00,1163.75,1164.00,545,19
12/07/2005,12:44,1164.00,1164.50,1164.00,1164.50,570,45
12/07/2005,12:45,1164.50,1164.75,1164.25,1164.50,1006,1097
12/07/2005,12:46,1164.50,1165.00,1164.25,1164.75,2205,428
12/07/2005,12:47,1164.75,1165.25,1164.50,1165.25,1788,173
12/07/2005,12:48,1165.25,1165.25,1164.75,1165.00,807,1023
12/07/2005,12:49,1165.25,1165.25,1164.50,1164.75,1287,1160
12/07/2005,12:50,1164.75,1164.75,1164.25,1164.75,346,1517
12/07/2005,12:51,1164.75,1164.75,1164.25,1164.50,458,369
12/07/2005,12:52,1164.75,1164.75,1163.75,1164.00,137,1948
12/07/2005,12:53,1164.00,1164.25,1163.50,1163.50,1417,2148
12/07/2005,12:54,1163.50,1164.25,1163.25,1164.00,1468,3052
12/07/2005,12:55,1164.25,1164.75,1164.00,1164.75,1137,213
12/07/2005,12:56,1164.75,1165.00,1163.75,1164.00,1044,1678
12/07/2005,12:57,1164.00,1164.50,1164.00,1164.25,1388,1600
12/07/2005,12:58,1164.25,1164.50,1163.75,1164.25,1351,993
12/07/2005,12:59,1164.00,1164.25,1163.75,1164.00,592,602
12/07/2005,13:00,1163.75,1164.00,1163.00,1163.50,2711,4089
12/07/2005,13:01,1163.25,1163.50,1162.50,1162.50,1615,6452
12/07/2005,13:02,1162.50,1162.75,1162.00,1162.50,3638,3556
12/07/2005,13:03,1162.50,1162.50,1162.00,1162.25,861,1461
12/07/2005,13:04,1162.25,1162.25,1161.25,1161.75,656,7200
12/07/2005,13:05,1161.75,1162.00,1161.50,1161.75,1563,1126
12/07/2005,13:06,1161.75,1162.25,1161.25,1162.00,1764,1683
12/07/2005,13:07,1162.00,1162.75,1161.50,1162.50,4208,1508
12/07/2005,13:08,1162.75,1163.50,1162.50,1163.50,2027,1348
12/07/2005,13:09,1163.25,1163.50,1162.75,1163.25,1072,1518
12/07/2005,13:10,1163.25,1163.50,1163.00,1163.25,465,329
12/07/2005,13:11,1163.25,1163.50,1163.00,1163.00,939,273
12/07/2005,13:12,1163.25,1163.25,1163.00,1163.25,501,98
12/07/2005,13:13,1163.00,1163.75,1162.75,1163.50,1523,873
12/07/2005,13:14,1163.50,1163.75,1163.00,1163.25,231,972
12/07/2005,13:15,1163.50,1163.50,1163.25,1163.50,384,197
12/07/2005,13:16,1163.50,1163.50,1163.00,1163.25,377,396
12/07/2005,13:17,1163.25,1163.50,1163.00,1163.00,65,361
12/07/2005,13:18,1163.25,1163.25,1162.50,1162.75,359,1435
12/07/2005,13:19,1163.00,1163.00,1162.50,1162.75,972,919
12/07/2005,13:20,1162.50,1163.00,1162.25,1162.75,791,1484
12/07/2005,13:21,1163.00,1163.25,1162.75,1163.25,1221,598
12/07/2005,13:22,1163.25,1163.50,1163.00,1163.25,989,868
12/07/2005,13:23,1163.50,1163.50,1162.75,1162.75,35,971
12/07/2005,13:24,1162.75,1163.25,1162.75,1163.00,1026,547
12/07/2005,13:25,1162.75,1163.25,1162.75,1163.00,478,58
12/07/2005,13:26,1162.75,1163.25,1162.75,1163.00,266,334
12/07/2005,13:27,1162.75,1163.25,1162.75,1163.00,159,207
12/07/2005,13:28,1163.00,1163.50,1163.00,1163.00,874,173
12/07/2005,13:29,1163.00,1163.00,1162.25,1162.50,1795,2567
12/07/2005,13:30,1162.50,1162.50,1162.00,1162.50,974,1118
12/07/2005,13:31,1162.50,1162.50,1161.00,1161.00,4999,5265
12/07/2005,13:32,1161.25,1161.75,1160.75,1161.75,4484,3526
12/07/2005,13:33,1161.75,1163.25,1161.50,1163.25,5125,1566
12/07/2005,13:34,1163.00,1163.25,1162.50,1162.75,1183,2169
12/07/2005,13:35,1162.75,1163.00,1162.25,1162.75,945,1562
12/07/2005,13:36,1162.75,1162.75,1162.25,1162.50,163,658
12/07/2005,13:37,1162.50,1162.75,1162.25,1162.50,528,571
12/07/2005,13:38,1162.50,1163.25,1162.50,1163.00,1840,710
12/07/2005,13:39,1163.00,1163.00,1162.75,1163.00,88,108
12/07/2005,13:40,1162.75,1163.00,1162.75,1163.00,755,17
12/07/2005,13:41,1163.00,1163.50,1162.75,1163.50,1730,642
12/07/2005,13:42,1163.50,1163.75,1163.00,1163.00,1023,862
12/07/2005,13:43,1163.25,1163.25,1162.75,1162.75,750,541
12/07/2005,13:44,1163.00,1163.25,1162.75,1163.25,1189,24
12/07/2005,13:45,1163.25,1163.50,1163.00,1163.00,1294,769
12/07/2005,13:46,1163.25,1163.50,1163.00,1163.00,595,414
12/07/2005,13:47,1163.25,1163.25,1163.00,1163.00,81,76
12/07/2005,13:48,1163.00,1164.25,1163.00,1164.00,2352,2225
12/07/2005,13:49,1164.00,1164.25,1163.50,1163.75,375,1522
12/07/2005,13:50,1163.75,1163.75,1163.00,1163.25,72,1581
12/07/2005,13:51,1163.00,1163.75,1163.00,1163.75,1237,29
12/07/2005,13:52,1163.50,1163.75,1163.25,1163.25,277,902
12/07/2005,13:53,1163.25,1163.50,1163.00,1163.00,48,891
12/07/2005,13:54,1163.00,1163.00,1162.50,1162.75,1371,1278
12/07/2005,13:55,1162.75,1163.00,1162.25,1162.25,273,1098
12/07/2005,13:56,1162.25,1163.00,1162.25,1163.00,544,496
12/07/2005,13:57,1163.00,1163.00,1162.25,1162.25,255,1265
12/07/2005,13:58,1162.25,1162.50,1162.00,1162.25,387,352
12/07/2005,13:59,1162.50,1162.50,1161.75,1161.75,1368,2912
12/07/2005,14:00,1161.50,1161.75,1161.25,1161.50,1045,1417
12/07/2005,14:01,1161.50,1161.75,1160.50,1160.75,3380,4947
12/07/2005,14:02,1161.00,1161.50,1160.75,1161.25,2371,967
12/07/2005,14:03,1161.00,1161.50,1161.00,1161.50,1311,81
12/07/2005,14:04,1161.25,1161.50,1161.00,1161.25,318,303
12/07/2005,14:05,1161.25,1161.75,1161.25,1161.50,1128,320
12/07/2005,14:06,1161.50,1161.75,1161.25,1161.75,406,123
12/07/2005,14:07,1161.50,1161.75,1161.25,1161.50,669,1038
12/07/2005,14:08,1161.50,1161.75,1161.25,1161.50,499,760
12/07/2005,14:09,1161.50,1161.75,1161.00,1161.50,540,840
12/07/2005,14:10,1161.75,1162.50,1161.50,1162.25,2994,1234
12/07/2005,14:11,1162.25,1162.25,1162.00,1162.25,216,287
12/07/2005,14:12,1162.00,1162.00,1161.25,1161.50,703,2117
12/07/2005,14:13,1161.50,1162.00,1161.50,1161.75,331,1033
12/07/2005,14:14,1161.75,1161.75,1161.50,1161.75,53,446
12/07/2005,14:15,1161.75,1162.25,1161.75,1162.00,1290,236
12/07/2005,14:16,1161.75,1162.25,1161.75,1162.00,176,475
12/07/2005,14:17,1162.00,1162.25,1161.50,1161.50,79,998
12/07/2005,14:18,1161.50,1162.00,1161.50,1161.75,262,231
12/07/2005,14:19,1161.75,1161.75,1161.25,1161.50,631,1195
12/07/2005,14:20,1161.50,1161.50,1160.75,1161.00,2346,2598
12/07/2005,14:21,1161.00,1161.50,1161.00,1161.25,344,284
12/07/2005,14:22,1161.25,1161.50,1161.00,1161.00,198,898
12/07/2005,14:23,1161.00,1162.00,1160.75,1161.75,1308,565
12/07/2005,14:24,1161.75,1162.00,1161.50,1162.00,887,102
12/07/2005,14:25,1162.00,1162.50,1161.75,1162.50,2025,1046
12/07/2005,14:26,1162.50,1162.50,1162.00,1162.50,409,1805
12/07/2005,14:27,1162.50,1163.00,1162.25,1163.00,1717,351
12/07/2005,14:28,1162.75,1163.00,1162.50,1163.00,1621,307
12/07/2005,14:29,1163.00,1163.00,1162.25,1162.50,991,1513
12/07/2005,14:30,1162.50,1162.50,1162.00,1162.00,785,613
12/07/2005,14:31,1162.25,1162.75,1162.00,1162.75,1450,157
12/07/2005,14:32,1162.75,1163.00,1162.25,1162.50,401,1211
12/07/2005,14:33,1162.50,1162.75,1162.25,1162.50,411,31
12/07/2005,14:34,1162.75,1162.75,1162.50,1162.75,634,11
12/07/2005,14:35,1162.75,1162.75,1162.50,1162.75,369,23
12/07/2005,14:36,1162.50,1162.75,1162.25,1162.75,605,742
12/07/2005,14:37,1162.50,1162.50,1162.00,1162.25,205,2287
12/07/2005,14:38,1162.00,1162.50,1162.00,1162.25,277,768
12/07/2005,14:39,1162.25,1162.25,1161.75,1162.25,1023,1335
12/07/2005,14:40,1162.25,1162.50,1162.00,1162.50,480,112
12/07/2005,14:41,1162.25,1163.25,1162.25,1163.00,2288,812
12/07/2005,14:42,1163.00,1163.25,1162.50,1163.00,1771,2370
12/07/2005,14:43,1163.00,1163.00,1162.75,1163.00,1001,15
12/07/2005,14:44,1163.00,1163.25,1162.75,1162.75,938,989
12/07/2005,14:45,1162.75,1163.00,1162.50,1162.50,240,2325
12/07/2005,14:46,1162.50,1162.75,1162.25,1162.75,1037,2181
12/07/2005,14:47,1162.75,1163.00,1162.50,1162.75,562,408
12/07/2005,14:48,1162.75,1163.50,1162.75,1163.00,2155,573
12/07/2005,14:49,1163.25,1163.50,1163.00,1163.25,1400,184
12/07/2005,14:50,1163.25,1163.50,1163.25,1163.50,200,1583
12/07/2005,14:51,1163.50,1164.25,1163.50,1164.25,3853,1061
12/07/2005,14:52,1164.00,1164.25,1164.00,1164.00,3715,1034
12/07/2005,14:53,1164.25,1164.50,1164.00,1164.25,658,955
12/07/2005,14:54,1164.50,1165.00,1164.25,1165.00,4238,272
12/07/2005,14:55,1165.00,1165.50,1164.75,1165.25,3639,185
12/07/2005,14:56,1165.25,1165.75,1165.00,1165.25,4817,1679
12/07/2005,14:57,1165.50,1165.50,1165.00,1165.25,870,1099
12/07/2005,14:58,1165.25,1165.50,1165.25,1165.25,210,1655
12/07/2005,14:59,1165.25,1165.75,1165.25,1165.25,1501,2249
12/07/2005,15:00,1165.25,1165.50,1164.75,1165.00,2895,5183
12/07/2005,15:01,1165.00,1165.25,1164.50,1165.25,4986,3812
12/07/2005,15:02,1165.25,1165.25,1164.75,1165.00,1232,2653
12/07/2005,15:03,1165.25,1165.50,1165.00,1165.25,1092,1691
12/07/2005,15:04,1165.25,1165.50,1165.00,1165.50,211,401
12/07/2005,15:05,1165.50,1165.50,1165.25,1165.50,110,636
12/07/2005,15:06,1165.50,1165.50,1165.25,1165.50,1371,156
12/07/2005,15:07,1165.50,1165.50,1165.00,1165.25,1539,1443
12/07/2005,15:08,1165.25,1165.50,1165.00,1165.25,653,1593
12/07/2005,15:09,1165.25,1165.25,1164.75,1164.75,539,2816
12/07/2005,15:10,1164.75,1165.00,1164.50,1164.50,1038,1224
12/07/2005,15:11,1164.75,1165.00,1164.50,1165.00,1640,313
12/07/2005,15:12,1165.00,1165.25,1164.75,1165.00,2016,485
12/07/2005,15:13,1165.00,1165.00,1164.75,1165.00,409,296
12/07/2005,15:14,1165.00,1165.00,1164.75,1165.00,428,178
12/07/2005,15:15,1165.00,1165.50,1164.50,1164.75,3689,4470
12/07/2005,15:31,1164.50,1164.50,1164.50,1164.50,8,0
12/07/2005,15:32,1164.50,1165.00,1164.50,1165.00,7,0
12/07/2005,15:33,1165.00,1165.00,1165.00,1165.00,48,0
12/07/2005,15:34,1165.00,1165.00,1165.00,1165.00,5,0
12/07/2005,15:39,1165.75,1165.75,1165.75,1165.75,23,0
12/07/2005,15:43,1165.00,1165.00,1165.00,1165.00,0,4
12/07/2005,15:46,1165.25,1165.25,1165.25,1165.25,210,0
12/07/2005,15:48,1165.25,1165.25,1165.25,1165.25,16,0
12/07/2005,15:49,1165.25,1165.25,1165.25,1165.25,3,0
12/07/2005,15:50,1165.25,1165.25,1165.25,1165.25,35,0
12/07/2005,15:51,1165.25,1165.25,1165.25,1165.25,50,0
12/07/2005,15:52,1165.50,1165.50,1165.50,1165.50,200,0
12/07/2005,15:53,1165.50,1165.50,1165.50,1165.50,2,0
12/07/2005,15:55,1165.25,1165.25,1165.25,1165.25,0,1
12/07/2005,15:56,1165.50,1165.50,1165.50,1165.50,2,0
12/07/2005,15:58,1165.25,1165.25,1165.25,1165.25,0,2
12/07/2005,17:01,1165.25,1165.25,1165.25,1165.25,0,3
12/07/2005,17:02,1165.25,1165.25,1165.25,1165.25,0,10
12/07/2005,17:08,1165.25,1165.25,1165.25,1165.25,0,10
12/07/2005,17:17,1165.25,1165.25,1165.25,1165.25,0,1
12/07/2005,17:27,1165.50,1165.50,1165.50,1165.50,1,0
12/07/2005,17:35,1165.50,1165.50,1165.50,1165.50,1,0
12/07/2005,17:52,1165.25,1165.25,1165.25,1165.25,0,1
12/07/2005,17:54,1165.25,1165.25,1165.25,1165.25,0,1
12/07/2005,17:58,1165.25,1165.25,1165.25,1165.25,0,1
12/07/2005,18:14,1165.00,1165.00,1165.00,1165.00,0,1
12/07/2005,18:31,1165.25,1165.25,1165.25,1165.25,7,0
12/07/2005,18:45,1165.00,1165.00,1165.00,1165.00,0,30
12/07/2005,18:46,1165.00,1165.00,1164.25,1164.25,0,44
12/07/2005,18:49,1164.00,1164.25,1164.00,1164.25,5,5
12/07/2005,19:06,1164.50,1164.50,1164.50,1164.50,5,0
12/07/2005,19:09,1164.50,1164.50,1164.50,1164.50,5,0
12/07/2005,19:10,1164.50,1164.50,1164.50,1164.50,3,0
12/07/2005,19:11,1164.50,1164.50,1164.50,1164.50,1,0
12/07/2005,19:14,1164.50,1164.50,1164.50,1164.50,10,0
12/07/2005,19:15,1164.50,1164.75,1164.50,1164.75,5,0
12/07/2005,19:22,1164.75,1164.75,1164.75,1164.75,1,0
12/07/2005,19:30,1164.50,1164.50,1164.50,1164.50,0,7
12/07/2005,19:32,1164.75,1164.75,1164.75,1164.75,1,0
12/07/2005,19:37,1164.50,1164.50,1164.50,1164.50,0,1
12/07/2005,19:39,1164.50,1164.50,1164.50,1164.50,0,2
12/07/2005,19:40,1164.25,1164.25,1164.25,1164.25,0,6
12/07/2005,19:44,1164.25,1164.25,1164.25,1164.25,0,1
12/07/2005,19:46,1164.25,1164.25,1164.25,1164.25,0,4
12/07/2005,19:48,1164.25,1164.25,1164.25,1164.25,0,1
12/07/2005,19:50,1164.25,1164.25,1164.25,1164.25,0,1
12/07/2005,19:57,1164.50,1164.50,1164.50,1164.50,1,0
12/07/2005,19:58,1164.50,1164.50,1164.50,1164.50,1,0
12/07/2005,20:07,1164.25,1164.25,1164.00,1164.00,0,5
12/07/2005,20:21,1164.00,1164.00,1163.75,1163.75,0,103
12/07/2005,20:22,1164.00,1164.00,1164.00,1164.00,3,0
12/07/2005,20:30,1164.00,1164.25,1164.00,1164.25,9,0
12/07/2005,20:38,1164.25,1164.25,1164.25,1164.25,1,0
12/07/2005,20:42,1164.00,1164.00,1164.00,1164.00,0,45
12/07/2005,20:47,1164.00,1164.00,1164.00,1164.00,0,11
12/07/2005,20:51,1163.75,1163.75,1163.75,1163.75,0,5
12/07/2005,20:52,1163.75,1163.75,1163.75,1163.75,0,2
12/07/2005,20:57,1164.00,1164.00,1164.00,1164.00,9,0
12/07/2005,20:58,1164.25,1164.25,1164.25,1164.25,1,0
12/07/2005,21:03,1164.00,1164.00,1164.00,1164.00,0,1
12/07/2005,21:16,1163.75,1163.75,1163.50,1163.50,0,21
12/07/2005,21:17,1163.50,1163.50,1163.50,1163.50,0,8
12/07/2005,21:18,1163.50,1163.50,1163.50,1163.50,0,8
12/07/2005,21:29,1163.25,1163.25,1163.25,1163.25,0,1
12/07/2005,21:32,1163.25,1163.25,1163.25,1163.25,0,3
12/07/2005,21:34,1163.25,1163.25,1163.25,1163.25,0,2
12/07/2005,21:36,1163.00,1163.00,1163.00,1163.00,0,4
12/07/2005,21:37,1163.00,1163.50,1163.00,1163.50,1,5
12/07/2005,21:43,1163.00,1163.00,1163.00,1163.00,0,1
12/07/2005,21:44,1163.25,1163.25,1163.25,1163.25,2,0
12/07/2005,21:47,1163.25,1163.25,1163.00,1163.00,1,10
12/07/2005,21:52,1162.75,1162.75,1162.75,1162.75,0,2
12/07/2005,21:54,1162.75,1162.75,1162.75,1162.75,0,4
12/07/2005,21:55,1162.75,1162.75,1162.75,1162.75,0,1
12/07/2005,21:57,1162.50,1162.50,1162.25,1162.25,0,7
12/07/2005,21:58,1162.00,1162.00,1162.00,1162.00,0,9
12/07/2005,22:02,1162.00,1162.00,1162.00,1162.00,0,1
12/07/2005,22:04,1162.25,1162.25,1162.25,1162.25,9,0
12/07/2005,22:05,1162.25,1162.25,1162.25,1162.25,3,0
12/07/2005,22:10,1162.50,1162.50,1162.50,1162.50,15,0
12/07/2005,22:18,1162.50,1162.50,1162.50,1162.50,1,0
12/07/2005,22:22,1162.25,1162.25,1162.25,1162.25,0,1
12/07/2005,22:28,1162.75,1162.75,1162.50,1162.50,5,1
12/07/2005,22:39,1162.50,1162.50,1162.50,1162.50,0,1
12/07/2005,22:41,1162.00,1162.00,1162.00,1162.00,0,6
12/07/2005,22:44,1162.50,1162.50,1162.50,1162.50,1,0
12/07/2005,22:45,1162.25,1162.25,1162.25,1162.25,0,5
12/07/2005,22:47,1162.00,1162.00,1161.75,1161.75,0,12
12/07/2005,22:48,1161.75,1161.75,1161.50,1161.50,0,11
12/07/2005,22:55,1161.75,1161.75,1161.75,1161.75,1,0
12/07/2005,22:57,1161.75,1161.75,1161.75,1161.75,1,0
12/07/2005,23:00,1161.75,1161.75,1161.75,1161.75,1,0
12/07/2005,23:08,1161.75,1161.75,1161.75,1161.75,1,0
12/07/2005,23:09,1161.75,1162.25,1161.75,1162.25,9,0
12/07/2005,23:10,1162.25,1162.25,1162.25,1162.25,1,0
12/07/2005,23:12,1162.25,1162.25,1162.25,1162.25,1,0
12/07/2005,23:24,1162.25,1162.25,1162.25,1162.25,10,0
12/07/2005,23:30,1162.00,1162.00,1162.00,1162.00,0,1
12/07/2005,23:34,1161.75,1161.75,1161.75,1161.75,0,2
12/07/2005,23:42,1162.25,1162.25,1162.25,1162.25,6,0
12/07/2005,23:47,1162.25,1162.50,1162.25,1162.50,8,0
12/07/2005,23:56,1162.50,1162.50,1162.50,1162.50,2,0
12/07/2005,23:59,1162.25,1162.25,1162.25,1162.25,0,1
12/08/2005,00:03,1162.25,1162.25,1162.25,1162.25,0,1
12/08/2005,00:12,1162.50,1162.50,1162.50,1162.50,1,0
12/08/2005,00:14,1162.50,1162.50,1162.50,1162.50,1,0
12/08/2005,00:18,1162.75,1162.75,1162.75,1162.75,1,0
12/08/2005,00:27,1162.00,1162.00,1162.00,1162.00,0,1
12/08/2005,00:33,1162.00,1162.00,1162.00,1162.00,0,5
12/08/2005,00:54,1161.75,1161.75,1161.75,1161.75,0,5
12/08/2005,00:59,1161.50,1161.50,1161.50,1161.50,0,1
12/08/2005,01:06,1161.50,1161.50,1161.25,1161.25,0,8
12/08/2005,01:15,1161.50,1161.50,1161.50,1161.50,2,0
12/08/2005,01:23,1161.50,1161.50,1161.50,1161.50,1,0
12/08/2005,01:25,1161.50,1161.50,1161.50,1161.50,1,0
12/08/2005,01:29,1161.50,1161.50,1161.50,1161.50,1,0
12/08/2005,01:40,1161.25,1161.25,1161.25,1161.25,0,1
12/08/2005,01:44,1161.25,1161.25,1161.25,1161.25,0,1
12/08/2005,01:46,1161.25,1161.25,1161.00,1161.00,0,6
12/08/2005,01:50,1161.25,1161.25,1161.25,1161.25,1,0
12/08/2005,01:52,1161.25,1161.25,1161.25,1161.25,6,0
12/08/2005,01:55,1161.25,1161.25,1161.25,1161.25,2,0
12/08/2005,01:59,1161.00,1161.00,1161.00,1161.00,0,2
12/08/2005,02:00,1161.00,1161.00,1161.00,1161.00,0,22
12/08/2005,02:01,1161.00,1161.00,1160.50,1160.50,0,12
12/08/2005,02:03,1161.25,1161.25,1160.75,1161.00,3,17
12/08/2005,02:07,1161.25,1161.25,1161.00,1161.00,21,1
12/08/2005,02:08,1160.75,1160.75,1160.75,1160.75,0,6
12/08/2005,02:10,1161.00,1161.00,1161.00,1161.00,1,0
12/08/2005,02:12,1161.00,1161.00,1161.00,1161.00,5,0
12/08/2005,02:13,1161.00,1161.00,1161.00,1161.00,3,0
12/08/2005,02:15,1161.00,1161.00,1161.00,1161.00,2,0
12/08/2005,02:19,1161.00,1161.00,1161.00,1161.00,10,0
12/08/2005,02:26,1161.50,1161.50,1161.50,1161.50,5,0
12/08/2005,02:31,1161.25,1161.25,1161.25,1161.25,0,10
12/08/2005,02:32,1161.00,1161.00,1161.00,1161.00,0,5
12/08/2005,02:36,1161.25,1161.25,1161.25,1161.25,3,0
12/08/2005,02:37,1161.50,1161.50,1161.50,1161.50,1,0
12/08/2005,02:38,1161.75,1162.25,1161.75,1162.25,17,0
12/08/2005,02:40,1162.25,1162.25,1162.25,1162.25,4,0
12/08/2005,02:41,1162.25,1162.25,1162.00,1162.00,2,11
12/08/2005,02:42,1162.00,1162.00,1162.00,1162.00,0,1
12/08/2005,02:43,1161.75,1161.75,1161.75,1161.75,0,10
12/08/2005,02:44,1161.75,1161.75,1161.75,1161.75,0,7
12/08/2005,02:46,1162.00,1162.00,1162.00,1162.00,2,0
12/08/2005,02:47,1162.00,1162.00,1162.00,1162.00,5,0
12/08/2005,02:49,1162.00,1162.00,1162.00,1162.00,1,0
12/08/2005,02:52,1162.25,1162.25,1162.25,1162.25,5,0
12/08/2005,02:53,1162.25,1162.25,1162.25,1162.25,1,0
12/08/2005,02:55,1162.50,1162.50,1162.50,1162.50,5,0
12/08/2005,03:02,1161.75,1161.75,1161.75,1161.75,0,11
12/08/2005,03:03,1161.75,1161.75,1161.75,1161.75,0,1
12/08/2005,03:04,1161.75,1161.75,1161.75,1161.75,0,5
12/08/2005,03:05,1161.75,1161.75,1161.75,1161.75,0,5
12/08/2005,03:09,1161.75,1161.75,1161.75,1161.75,0,29
12/08/2005,03:10,1161.50,1161.75,1161.50,1161.75,24,4
12/08/2005,03:11,1161.75,1161.75,1161.75,1161.75,3,0
12/08/2005,03:14,1162.00,1162.25,1162.00,1162.25,39,0
12/08/2005,03:15,1162.25,1162.25,1162.25,1162.25,30,0
12/08/2005,03:16,1162.25,1162.25,1162.25,1162.25,6,0
12/08/2005,03:17,1162.50,1162.50,1162.50,1162.50,5,0
12/08/2005,03:20,1162.25,1162.25,1162.25,1162.25,0,3
12/08/2005,03:23,1161.75,1161.75,1161.75,1161.75,0,11
12/08/2005,03:24,1161.75,1162.00,1161.75,1162.00,2,3
12/08/2005,03:34,1162.00,1162.00,1162.00,1162.00,6,0
12/08/2005,03:37,1162.00,1162.00,1162.00,1162.00,1,0
12/08/2005,03:45,1161.50,1161.50,1161.50,1161.50,0,1
12/08/2005,03:47,1161.50,1161.50,1161.50,1161.50,0,1
12/08/2005,03:48,1161.75,1161.75,1161.75,1161.75,11,0
12/08/2005,03:50,1161.75,1161.75,1161.75,1161.75,6,0
12/08/2005,03:52,1161.75,1161.75,1161.50,1161.50,1,1
12/08/2005,03:56,1161.00,1161.00,1161.00,1161.00,0,6
12/08/2005,03:58,1161.00,1161.00,1161.00,1161.00,0,1
12/08/2005,03:59,1160.75,1160.75,1160.75,1160.75,0,1
12/08/2005,04:01,1161.00,1161.00,1161.00,1161.00,1,0
12/08/2005,04:02,1161.25,1161.25,1161.25,1161.25,4,0
12/08/2005,04:03,1161.25,1161.25,1161.25,1161.25,10,0
12/08/2005,04:05,1161.00,1161.00,1161.00,1161.00,0,46
12/08/2005,04:09,1161.00,1161.00,1161.00,1161.00,0,4
12/08/2005,04:11,1161.25,1161.25,1161.25,1161.25,7,0
12/08/2005,04:12,1161.25,1161.25,1161.25,1161.25,5,0
12/08/2005,04:15,1161.25,1161.25,1161.25,1161.25,16,0
12/08/2005,04:18,1161.25,1161.25,1161.25,1161.25,2,0
12/08/2005,04:26,1161.50,1161.50,1161.50,1161.50,6,0
12/08/2005,04:27,1161.75,1161.75,1161.75,1161.75,2,0
12/08/2005,04:28,1161.75,1161.75,1161.75,1161.75,1,0
12/08/2005,04:29,1161.75,1161.75,1161.75,1161.75,1,0
12/08/2005,04:30,1161.75,1161.75,1161.75,1161.75,50,0
12/08/2005,04:36,1162.00,1162.00,1162.00,1162.00,5,0
12/08/2005,04:37,1162.00,1162.00,1162.00,1162.00,22,0
12/08/2005,04:40,1162.25,1162.25,1162.25,1162.25,5,0
12/08/2005,04:46,1162.00,1162.00,1162.00,1162.00,0,12
12/08/2005,04:47,1161.75,1161.75,1161.75,1161.75,0,10
12/08/2005,04:48,1162.00,1162.00,1162.00,1162.00,10,0
12/08/2005,04:54,1161.50,1161.50,1161.50,1161.50,0,1
12/08/2005,05:00,1161.50,1161.75,1161.50,1161.75,1,1
12/08/2005,05:06,1161.75,1161.75,1161.75,1161.75,1,0
12/08/2005,05:10,1161.75,1161.75,1161.75,1161.75,4,0
12/08/2005,05:18,1161.75,1161.75,1161.75,1161.75,1,0
12/08/2005,05:24,1161.75,1161.75,1161.75,1161.75,5,0
12/08/2005,05:27,1162.00,1162.00,1162.00,1162.00,3,0
12/08/2005,05:28,1162.00,1162.00,1162.00,1162.00,2,0
12/08/2005,05:31,1162.00,1162.00,1162.00,1162.00,10,0
12/08/2005,05:33,1161.75,1162.00,1161.75,1162.00,1,2
12/08/2005,05:34,1162.25,1162.25,1162.25,1162.25,4,0
12/08/2005,05:39,1162.00,1162.00,1162.00,1162.00,0,5
12/08/2005,05:50,1162.25,1162.25,1162.25,1162.25,2,0
12/08/2005,05:56,1162.25,1162.25,1162.25,1162.25,1,0
12/08/2005,06:03,1162.25,1162.25,1162.25,1162.25,10,0
12/08/2005,06:07,1162.50,1162.50,1162.50,1162.50,5,0
12/08/2005,06:08,1162.25,1162.25,1162.25,1162.25,0,5
12/08/2005,06:10,1162.25,1162.25,1162.25,1162.25,0,5
12/08/2005,06:11,1162.25,1162.25,1162.25,1162.25,0,5
12/08/2005,06:15,1162.00,1162.00,1162.00,1162.00,0,2
12/08/2005,06:17,1162.00,1162.00,1162.00,1162.00,0,5
12/08/2005,06:31,1161.75,1161.75,1161.75,1161.75,0,1
12/08/2005,06:34,1162.00,1162.00,1161.75,1161.75,5,1
12/08/2005,06:35,1161.75,1161.75,1161.75,1161.75,0,1
12/08/2005,06:37,1161.75,1161.75,1161.75,1161.75,0,2
12/08/2005,06:38,1161.75,1161.75,1161.75,1161.75,0,1
12/08/2005,06:39,1161.75,1162.00,1161.75,1162.00,13,1
12/08/2005,06:41,1162.00,1162.00,1162.00,1162.00,147,0
12/08/2005,06:44,1161.75,1161.75,1161.75,1161.75,0,1
12/08/2005,06:46,1161.50,1161.50,1161.50,1161.50,0,1
12/08/2005,06:47,1161.50,1161.50,1161.50,1161.50,0,1
12/08/2005,06:48,1161.75,1162.00,1161.50,1162.00,90,18
12/08/2005,06:49,1162.00,1162.00,1162.00,1162.00,3,0
12/08/2005,06:50,1162.00,1162.00,1162.00,1162.00,2,0
12/08/2005,06:51,1162.00,1162.00,1162.00,1162.00,1,0
12/08/2005,06:53,1162.00,1162.00,1162.00,1162.00,2,0
12/08/2005,06:54,1162.00,1162.00,1162.00,1162.00,200,0
12/08/2005,06:55,1161.75,1161.75,1161.75,1161.75,0,1
12/08/2005,06:56,1162.00,1162.00,1162.00,1162.00,71,0
12/08/2005,06:57,1162.25,1162.25,1162.25,1162.25,1,0
12/08/2005,06:59,1162.25,1162.25,1162.25,1162.25,6,0
12/08/2005,07:01,1162.25,1162.25,1162.25,1162.25,1,0
12/08/2005,07:03,1162.25,1162.25,1162.25,1162.25,32,0
12/08/2005,07:05,1162.25,1162.25,1162.25,1162.25,10,0
12/08/2005,07:06,1162.25,1162.25,1162.25,1162.25,10,0
12/08/2005,07:07,1162.25,1162.25,1162.25,1162.25,2,0
12/08/2005,07:08,1162.25,1162.25,1162.25,1162.25,14,0
12/08/2005,07:10,1162.00,1162.00,1162.00,1162.00,0,2
12/08/2005,07:11,1162.25,1162.50,1162.25,1162.50,6,0
12/08/2005,07:12,1162.50,1162.75,1162.50,1162.75,14,0
12/08/2005,07:13,1162.75,1163.25,1162.75,1163.25,42,0
12/08/2005,07:14,1163.00,1163.25,1163.00,1163.25,1,39
12/08/2005,07:15,1163.25,1163.25,1163.25,1163.25,19,0
12/08/2005,07:16,1163.25,1163.25,1163.00,1163.00,11,2
12/08/2005,07:17,1163.25,1163.25,1163.00,1163.00,11,2
12/08/2005,07:18,1163.25,1163.25,1163.00,1163.00,51,1
12/08/2005,07:20,1163.00,1163.00,1163.00,1163.00,0,7
12/08/2005,07:21,1163.25,1163.25,1163.25,1163.25,1,0
12/08/2005,07:22,1163.00,1163.25,1163.00,1163.00,4,70
12/08/2005,07:24,1163.25,1163.25,1163.00,1163.00,1,10
12/08/2005,07:25,1163.00,1163.00,1163.00,1163.00,0,11
12/08/2005,07:28,1163.25,1163.50,1163.25,1163.50,111,0
12/08/2005,07:29,1163.50,1163.75,1163.50,1163.75,54,0
12/08/2005,07:30,1163.75,1163.75,1163.50,1163.50,21,51
12/08/2005,07:31,1163.75,1163.75,1163.75,1163.75,9,0
12/08/2005,07:32,1163.75,1163.75,1163.75,1163.75,11,0
12/08/2005,07:33,1164.00,1164.00,1163.75,1163.75,6,8
12/08/2005,07:34,1164.00,1164.00,1163.50,1163.50,3,39
12/08/2005,07:35,1163.75,1163.75,1163.50,1163.50,10,12
12/08/2005,07:36,1163.50,1163.75,1163.50,1163.75,10,1
12/08/2005,07:37,1163.75,1163.75,1163.75,1163.75,19,0
12/08/2005,07:38,1163.75,1163.75,1163.75,1163.75,34,0
12/08/2005,07:39,1163.50,1163.50,1163.50,1163.50,0,1
12/08/2005,07:40,1163.50,1163.50,1163.50,1163.50,0,2
12/08/2005,07:41,1163.75,1163.75,1163.75,1163.75,62,0
12/08/2005,07:42,1164.00,1164.00,1164.00,1164.00,3,0
12/08/2005,07:43,1163.75,1163.75,1163.75,1163.75,0,4
12/08/2005,07:44,1163.75,1163.75,1163.50,1163.75,51,145
12/08/2005,07:45,1163.75,1163.75,1163.50,1163.50,1,6
12/08/2005,07:47,1163.50,1163.75,1163.50,1163.75,24,4
12/08/2005,07:48,1163.75,1164.00,1163.75,1163.75,22,6
12/08/2005,07:49,1164.00,1164.25,1164.00,1164.25,120,0
12/08/2005,07:50,1164.25,1164.50,1164.25,1164.50,43,0
12/08/2005,07:51,1164.25,1164.50,1164.25,1164.50,71,1
12/08/2005,07:52,1164.50,1164.75,1164.50,1164.75,27,0
12/08/2005,07:53,1164.50,1164.75,1164.50,1164.75,271,10
12/08/2005,07:54,1165.00,1165.00,1164.50,1165.00,182,93
12/08/2005,07:55,1164.75,1164.75,1164.75,1164.75,0,163
12/08/2005,07:56,1164.75,1164.75,1164.75,1164.75,0,14
12/08/2005,07:57,1164.75,1165.00,1164.75,1165.00,1,2
12/08/2005,07:58,1165.00,1165.00,1164.75,1165.00,23,1
12/08/2005,07:59,1165.00,1165.25,1165.00,1165.25,212,0
12/08/2005,08:00,1165.00,1165.25,1165.00,1165.00,6,2
12/08/2005,08:01,1165.25,1165.25,1165.00,1165.00,12,11
12/08/2005,08:02,1165.25,1165.25,1165.00,1165.25,26,2
12/08/2005,08:03,1165.25,1165.75,1165.25,1165.50,276,12
12/08/2005,08:04,1165.50,1165.75,1165.50,1165.50,395,9
12/08/2005,08:05,1165.50,1165.75,1165.50,1165.75,29,12
12/08/2005,08:06,1165.75,1165.75,1165.75,1165.75,28,0
12/08/2005,08:07,1165.75,1165.75,1165.50,1165.50,96,26
12/08/2005,08:08,1165.50,1166.00,1165.50,1165.75,399,8
12/08/2005,08:09,1165.75,1166.00,1165.75,1165.75,141,243
12/08/2005,08:10,1165.75,1166.00,1165.50,1165.50,10,99
12/08/2005,08:11,1165.25,1165.25,1165.00,1165.00,0,26
12/08/2005,08:12,1165.00,1165.25,1165.00,1165.00,27,128
12/08/2005,08:13,1165.00,1165.25,1165.00,1165.25,7,50
12/08/2005,08:14,1165.25,1165.50,1165.25,1165.25,365,3
12/08/2005,08:16,1165.25,1165.25,1165.25,1165.25,0,121
12/08/2005,08:17,1165.25,1165.25,1165.00,1165.00,0,460
12/08/2005,08:18,1165.25,1165.50,1165.25,1165.50,166,0
12/08/2005,08:20,1165.25,1165.25,1165.25,1165.25,0,1
12/08/2005,08:21,1165.25,1165.50,1165.25,1165.50,1,3
12/08/2005,08:22,1165.50,1166.00,1165.50,1165.75,256,4
12/08/2005,08:23,1165.75,1165.75,1165.75,1165.75,0,68
12/08/2005,08:24,1165.75,1165.75,1165.75,1165.75,0,281
12/08/2005,08:25,1165.75,1166.25,1165.75,1166.00,522,83
12/08/2005,08:26,1166.00,1166.25,1165.75,1165.75,2,340
12/08/2005,08:27,1165.75,1165.75,1165.50,1165.50,29,293
12/08/2005,08:28,1165.50,1165.50,1165.50,1165.50,0,2
12/08/2005,08:29,1165.50,1165.50,1165.25,1165.25,3,301
12/08/2005,08:30,1165.25,1166.00,1165.25,1165.75,947,405
12/08/2005,08:31,1165.75,1166.25,1165.25,1165.75,1774,2700
12/08/2005,08:32,1165.75,1166.25,1165.75,1166.25,626,880
12/08/2005,08:33,1166.00,1166.25,1165.75,1166.00,1325,1301
12/08/2005,08:34,1166.00,1166.50,1166.00,1166.25,1274,2086
12/08/2005,08:35,1166.00,1166.50,1165.75,1165.75,1071,1236
12/08/2005,08:36,1166.00,1166.00,1164.50,1164.50,1550,5759
12/08/2005,08:37,1164.50,1164.75,1163.75,1164.25,1771,3222
12/08/2005,08:38,1164.00,1164.00,1163.75,1164.00,367,1976
12/08/2005,08:39,1163.75,1164.50,1163.50,1164.00,2285,1296
12/08/2005,08:40,1164.00,1164.25,1163.75,1164.00,350,349
12/08/2005,08:41,1163.75,1164.00,1163.25,1163.50,700,1976
12/08/2005,08:42,1163.50,1163.75,1163.25,1163.50,1089,556
12/08/2005,08:43,1163.50,1164.00,1163.50,1164.00,1268,706
12/08/2005,08:44,1164.00,1164.00,1163.25,1163.50,616,1327
12/08/2005,08:45,1163.75,1164.00,1163.25,1163.25,270,1330
12/08/2005,08:46,1163.25,1163.50,1162.75,1163.25,2433,2407
12/08/2005,08:47,1163.25,1163.50,1163.00,1163.50,1023,542
12/08/2005,08:48,1163.50,1164.00,1163.25,1163.75,728,459
12/08/2005,08:49,1163.75,1164.50,1163.75,1164.25,2047,266
12/08/2005,08:50,1164.25,1164.50,1163.75,1164.00,793,1427
12/08/2005,08:51,1164.00,1164.25,1164.00,1164.00,1067,550
12/08/2005,08:52,1164.00,1164.00,1163.50,1163.50,803,1908
12/08/2005,08:53,1163.75,1164.00,1163.25,1163.50,1168,883
12/08/2005,08:54,1163.50,1163.50,1162.50,1162.50,1243,3615
12/08/2005,08:55,1162.75,1163.00,1162.25,1162.75,2406,1230
12/08/2005,08:56,1163.00,1163.25,1162.75,1163.25,1313,79
12/08/2005,08:57,1163.00,1163.50,1163.00,1163.00,1459,2282
12/08/2005,08:58,1163.25,1163.25,1162.50,1162.75,736,1382
12/08/2005,08:59,1162.50,1163.00,1162.25,1162.50,674,1317
12/08/2005,09:00,1162.50,1163.50,1162.25,1163.25,2846,1087
12/08/2005,09:01,1163.25,1163.25,1163.00,1163.00,113,202
12/08/2005,09:02,1163.25,1163.25,1162.75,1162.75,91,777
12/08/2005,09:03,1163.00,1163.50,1162.75,1163.25,3075,1805
12/08/2005,09:04,1163.50,1164.00,1163.25,1163.75,1019,733
12/08/2005,09:05,1163.75,1164.00,1163.50,1163.75,612,349
12/08/2005,09:06,1164.00,1164.00,1163.25,1163.50,1168,1992
12/08/2005,09:07,1163.50,1163.50,1163.25,1163.50,637,87
12/08/2005,09:08,1163.50,1164.00,1163.25,1163.75,1430,891
12/08/2005,09:09,1164.00,1164.00,1163.50,1164.00,430,534
12/08/2005,09:10,1164.00,1164.25,1163.75,1164.00,587,182
12/08/2005,09:11,1164.25,1164.25,1163.50,1163.75,60,855
12/08/2005,09:12,1163.75,1164.00,1163.75,1163.75,557,275
12/08/2005,09:13,1163.75,1163.75,1163.50,1163.50,10,1177
12/08/2005,09:14,1163.50,1163.75,1163.25,1163.25,61,390
12/08/2005,09:15,1163.50,1163.75,1163.00,1163.00,385,1170
12/08/2005,09:16,1163.00,1163.25,1162.50,1162.75,754,2214
12/08/2005,09:17,1162.75,1163.25,1162.75,1163.00,777,453
12/08/2005,09:18,1163.25,1163.25,1162.75,1162.75,227,678
12/08/2005,09:19,1162.75,1163.00,1162.25,1162.50,26,1559
12/08/2005,09:20,1162.50,1163.00,1162.25,1163.00,2096,175
12/08/2005,09:21,1163.00,1163.50,1163.00,1163.50,2075,328
12/08/2005,09:22,1163.50,1163.75,1163.25,1163.25,329,319
12/08/2005,09:23,1163.50,1163.50,1163.25,1163.50,288,2
12/08/2005,09:24,1163.25,1163.50,1163.00,1163.00,9,1030
12/08/2005,09:25,1163.00,1164.00,1163.00,1163.50,1391,408
12/08/2005,09:26,1163.75,1164.00,1163.75,1163.75,1056,19
12/08/2005,09:27,1163.75,1164.00,1163.50,1163.50,198,549
12/08/2005,09:28,1163.75,1163.75,1163.50,1163.50,783,49
12/08/2005,09:29,1163.50,1164.00,1163.25,1163.25,313,639
12/08/2005,09:30,1163.25,1163.50,1163.25,1163.50,573,707
12/08/2005,09:31,1163.25,1164.00,1163.25,1163.50,545,318
12/08/2005,09:32,1163.75,1163.75,1163.25,1163.50,805,317
12/08/2005,09:33,1163.25,1163.50,1162.75,1162.75,421,1201
12/08/2005,09:34,1163.00,1163.00,1162.50,1162.75,898,811
12/08/2005,09:35,1162.50,1163.25,1162.50,1163.25,1678,473
12/08/2005,09:36,1163.25,1164.00,1163.25,1163.50,3156,1570
12/08/2005,09:37,1163.50,1163.75,1163.25,1163.75,1044,547
12/08/2005,09:38,1163.50,1164.00,1163.50,1163.75,256,237
12/08/2005,09:39,1163.50,1163.75,1163.25,1163.50,578,715
12/08/2005,09:40,1163.50,1163.75,1163.00,1163.00,66,2125
12/08/2005,09:41,1163.00,1163.75,1163.00,1163.75,769,293
12/08/2005,09:42,1163.75,1163.75,1163.25,1163.75,967,166
12/08/2005,09:43,1163.75,1163.75,1163.25,1163.25,8,743
12/08/2005,09:44,1163.25,1163.50,1163.00,1163.25,60,331
12/08/2005,09:45,1163.25,1165.25,1163.25,1164.75,6324,1686
12/08/2005,09:46,1164.75,1165.00,1164.50,1164.50,665,1422
12/08/2005,09:47,1164.25,1165.50,1164.25,1165.50,3848,972
12/08/2005,09:48,1165.50,1166.00,1165.25,1165.50,2117,3127
12/08/2005,09:49,1165.25,1166.25,1165.25,1166.00,3234,1211
12/08/2005,09:50,1166.00,1166.25,1165.75,1166.00,1006,1086
12/08/2005,09:51,1166.00,1166.25,1165.75,1166.00,1968,2400
12/08/2005,09:52,1166.00,1166.25,1165.75,1166.00,380,788
12/08/2005,09:53,1166.00,1166.00,1165.25,1165.50,290,1181
12/08/2005,09:54,1165.50,1165.75,1165.25,1165.50,767,1436
12/08/2005,09:55,1165.50,1165.75,1165.25,1165.50,276,101
12/08/2005,09:56,1165.75,1166.00,1165.50,1165.75,284,118
12/08/2005,09:57,1165.75,1166.00,1165.75,1166.00,439,78
12/08/2005,09:58,1166.00,1166.50,1166.00,1166.25,1416,1209
12/08/2005,09:59,1166.50,1168.00,1166.25,1168.00,8408,1769
12/08/2005,10:00,1167.75,1169.00,1167.50,1168.50,6456,4770
12/08/2005,10:01,1168.50,1169.00,1168.50,1168.50,1686,2108
12/08/2005,10:02,1168.50,1169.25,1168.50,1168.75,3945,1267
12/08/2005,10:03,1169.00,1169.25,1168.75,1168.75,1657,725
12/08/2005,10:04,1168.75,1169.00,1168.75,1169.00,72,1659
12/08/2005,10:05,1168.75,1169.00,1168.50,1168.75,695,869
12/08/2005,10:06,1168.75,1169.00,1168.50,1169.00,1017,2119
12/08/2005,10:07,1168.75,1170.00,1168.75,1169.75,6183,2228
12/08/2005,10:08,1169.75,1170.00,1169.50,1169.50,1370,1847
12/08/2005,10:09,1169.75,1170.25,1169.75,1170.00,2751,1392
12/08/2005,10:10,1170.00,1170.75,1170.00,1170.50,3579,5230
12/08/2005,10:11,1170.50,1170.50,1170.00,1170.25,730,2203
12/08/2005,10:12,1170.25,1170.25,1169.75,1169.75,724,2760
12/08/2005,10:13,1169.75,1170.00,1169.50,1169.50,1545,1503
12/08/2005,10:14,1169.50,1169.75,1169.50,1169.50,9,1442
12/08/2005,10:15,1169.50,1170.00,1169.50,1170.00,1770,103
12/08/2005,10:16,1170.00,1170.00,1169.75,1170.00,407,128
12/08/2005,10:17,1169.75,1169.75,1169.50,1169.50,233,955
12/08/2005,10:18,1169.50,1169.75,1169.25,1169.50,146,899
12/08/2005,10:19,1169.25,1169.75,1169.25,1169.50,1387,166
12/08/2005,10:20,1169.50,1169.75,1169.50,1169.50,209,120
12/08/2005,10:21,1169.75,1170.00,1169.50,1169.75,566,189
12/08/2005,10:22,1170.00,1170.00,1169.75,1169.75,35,35
12/08/2005,10:23,1169.75,1170.25,1169.75,1170.00,829,771
12/08/2005,10:24,1169.75,1169.75,1169.50,1169.75,94,304
12/08/2005,10:25,1169.50,1170.00,1169.50,1169.75,394,18
12/08/2005,10:26,1169.75,1170.00,1169.50,1169.50,163,758
12/08/2005,10:27,1169.50,1170.00,1169.50,1170.00,427,114
12/08/2005,10:28,1170.00,1170.25,1169.75,1169.75,344,237
12/08/2005,10:29,1169.75,1170.00,1169.50,1169.50,136,1484
12/08/2005,10:30,1169.75,1169.75,1169.50,1169.75,740,47
12/08/2005,10:31,1169.75,1170.50,1169.75,1170.00,1535,946
12/08/2005,10:32,1170.00,1170.50,1169.75,1170.50,765,421
12/08/2005,10:33,1170.50,1170.50,1170.00,1170.25,219,588
12/08/2005,10:34,1170.25,1170.25,1170.00,1170.25,350,17
12/08/2005,10:35,1170.00,1170.25,1170.00,1170.25,108,497
12/08/2005,10:36,1170.25,1170.75,1170.25,1170.75,1374,358
12/08/2005,10:37,1170.75,1171.00,1170.50,1170.75,2724,3192
12/08/2005,10:38,1170.75,1171.75,1170.75,1171.50,4178,2656
12/08/2005,10:39,1171.50,1171.50,1171.25,1171.25,338,247
12/08/2005,10:40,1171.25,1171.75,1171.25,1171.50,876,1030
12/08/2005,10:41,1171.50,1171.50,1171.00,1171.25,2834,1889
12/08/2005,10:42,1171.25,1171.50,1171.00,1171.50,1125,639
12/08/2005,10:43,1171.25,1171.75,1171.00,1171.25,1504,1199
12/08/2005,10:44,1171.25,1171.25,1170.75,1170.75,68,2544
12/08/2005,10:45,1170.75,1171.25,1170.75,1171.00,1406,466
12/08/2005,10:46,1171.00,1171.00,1170.50,1170.50,45,819
12/08/2005,10:47,1170.50,1170.75,1170.25,1170.25,840,830
12/08/2005,10:48,1170.50,1170.50,1170.25,1170.50,966,417
12/08/2005,10:49,1170.50,1170.75,1170.25,1170.50,437,1102
12/08/2005,10:50,1170.50,1170.75,1170.50,1170.75,440,1226
12/08/2005,10:51,1170.75,1170.75,1170.50,1170.50,1984,27
12/08/2005,10:52,1170.50,1170.50,1170.00,1170.00,29,1279
12/08/2005,10:53,1170.25,1170.25,1170.00,1170.25,77,132
12/08/2005,10:54,1170.00,1170.25,1170.00,1170.00,8,1523
12/08/2005,10:55,1170.00,1170.50,1169.75,1170.25,1511,483
12/08/2005,10:56,1170.50,1170.50,1170.25,1170.25,11,309
12/08/2005,10:57,1170.25,1170.50,1170.00,1170.00,32,717
12/08/2005,10:58,1170.25,1170.25,1170.00,1170.25,931,11
12/08/2005,10:59,1170.25,1171.00,1170.25,1170.75,2531,432
12/08/2005,11:00,1170.50,1171.00,1170.50,1170.75,204,44
12/08/2005,11:01,1170.75,1171.25,1170.50,1170.75,1044,633
12/08/2005,11:02,1171.00,1171.00,1170.75,1170.75,120,38
12/08/2005,11:03,1171.00,1171.00,1170.75,1170.75,6,519
12/08/2005,11:04,1170.75,1171.00,1170.50,1171.00,216,348
12/08/2005,11:05,1170.75,1171.00,1170.50,1170.75,260,355
12/08/2005,11:06,1170.50,1170.50,1170.25,1170.50,8,722
12/08/2005,11:07,1170.25,1170.25,1170.00,1170.25,758,398
12/08/2005,11:08,1170.00,1170.50,1170.00,1170.25,908,31
12/08/2005,11:09,1170.50,1170.50,1170.25,1170.25,5,80
12/08/2005,11:10,1170.25,1170.50,1170.00,1170.00,165,380
12/08/2005,11:11,1170.00,1170.25,1170.00,1170.00,44,213
12/08/2005,11:12,1170.25,1170.50,1170.00,1170.50,587,123
12/08/2005,11:13,1170.50,1170.50,1170.25,1170.50,12,32
12/08/2005,11:14,1170.50,1170.50,1169.75,1169.75,23,1077
12/08/2005,11:15,1170.00,1170.25,1169.75,1170.00,1593,819
12/08/2005,11:16,1170.00,1170.50,1169.75,1170.50,1149,641
12/08/2005,11:17,1170.50,1170.50,1169.50,1169.75,260,1344
12/08/2005,11:18,1170.00,1170.00,1169.75,1169.75,84,108
12/08/2005,11:19,1170.00,1170.00,1169.50,1169.75,265,421
12/08/2005,11:20,1169.75,1170.25,1169.75,1170.00,839,752
12/08/2005,11:21,1170.00,1170.25,1170.00,1170.00,95,105
12/08/2005,11:22,1170.00,1170.25,1169.75,1169.75,3,918
12/08/2005,11:23,1169.75,1170.00,1169.50,1169.75,509,737
12/08/2005,11:24,1169.75,1170.00,1169.50,1170.00,257,188
12/08/2005,11:25,1170.00,1170.50,1170.00,1170.25,1708,19
12/08/2005,11:26,1170.50,1170.75,1170.00,1170.25,802,892
12/08/2005,11:27,1170.25,1170.25,1170.00,1170.25,778,18
12/08/2005,11:28,1170.00,1170.50,1170.00,1170.25,1479,373
12/08/2005,11:29,1170.00,1170.00,1169.50,1169.50,139,1229
12/08/2005,11:30,1169.75,1169.75,1169.00,1169.25,770,2473
12/08/2005,11:31,1169.25,1169.25,1168.75,1169.00,1651,2071
12/08/2005,11:32,1169.00,1169.25,1169.00,1169.00,256,144
12/08/2005,11:33,1169.25,1169.25,1168.75,1169.00,348,1647
12/08/2005,11:34,1169.00,1169.00,1168.25,1168.50,343,1826
12/08/2005,11:35,1168.50,1168.75,1168.25,1168.50,104,711
12/08/2005,11:36,1168.25,1169.00,1168.25,1168.75,1254,568
12/08/2005,11:37,1169.00,1169.00,1168.50,1168.50,67,442
12/08/2005,11:38,1168.75,1169.00,1168.50,1169.00,876,80
12/08/2005,11:39,1169.00,1169.25,1169.00,1169.00,596,296
12/08/2005,11:40,1169.00,1169.00,1168.75,1168.75,5,99
12/08/2005,11:41,1168.75,1169.00,1168.50,1168.50,70,1333
12/08/2005,11:42,1168.50,1168.75,1167.50,1167.75,450,2102
12/08/2005,11:43,1167.75,1168.75,1167.50,1168.50,2265,453
12/08/2005,11:44,1168.75,1169.00,1168.00,1168.25,1338,1086
12/08/2005,11:45,1168.25,1168.25,1168.00,1168.25,548,9
12/08/2005,11:46,1168.00,1168.00,1166.75,1166.75,651,5021
12/08/2005,11:47,1166.75,1167.50,1166.50,1167.25,1380,1862
12/08/2005,11:48,1167.25,1167.25,1166.50,1167.00,494,623
12/08/2005,11:49,1167.00,1168.00,1167.00,1167.75,1165,272
12/08/2005,11:50,1167.75,1168.00,1167.50,1167.50,264,336
12/08/2005,11:51,1167.75,1167.75,1167.50,1167.75,801,86
12/08/2005,11:52,1167.75,1168.00,1167.50,1167.50,396,339
12/08/2005,11:53,1167.50,1167.75,1167.50,1167.75,57,62
12/08/2005,11:54,1167.75,1168.00,1167.50,1167.50,661,335
12/08/2005,11:55,1167.75,1168.00,1167.50,1168.00,146,147
12/08/2005,11:56,1168.00,1168.00,1167.25,1167.50,57,400
12/08/2005,11:57,1167.25,1167.50,1167.00,1167.25,392,605
12/08/2005,11:58,1167.50,1167.75,1167.25,1167.75,701,90
12/08/2005,11:59,1167.50,1167.75,1167.50,1167.75,70,34
12/08/2005,12:00,1167.50,1167.75,1167.50,1167.50,22,33
12/08/2005,12:01,1167.75,1167.75,1167.00,1167.25,140,601
12/08/2005,12:02,1167.25,1167.25,1166.50,1166.75,841,1894
12/08/2005,12:03,1166.75,1166.75,1166.00,1166.50,1810,1595
12/08/2005,12:04,1166.50,1166.75,1166.00,1166.50,842,686
12/08/2005,12:05,1166.50,1166.50,1165.25,1165.50,1689,3522
12/08/2005,12:06,1165.50,1166.25,1165.50,1166.00,1418,1412
12/08/2005,12:07,1166.00,1166.25,1165.75,1165.75,79,1062
12/08/2005,12:08,1166.00,1166.00,1164.75,1165.00,1273,5047
12/08/2005,12:09,1165.25,1165.50,1164.50,1164.50,1038,1807
12/08/2005,12:10,1164.50,1165.50,1163.75,1164.00,2429,4333
12/08/2005,12:11,1164.00,1164.25,1163.25,1163.50,2480,4844
12/08/2005,12:12,1163.50,1164.00,1163.00,1163.75,1789,1221
12/08/2005,12:13,1163.75,1164.00,1163.50,1164.00,843,336
12/08/2005,12:14,1163.75,1164.25,1163.75,1164.00,539,386
12/08/2005,12:15,1164.25,1164.75,1164.00,1164.75,2210,307
12/08/2005,12:16,1164.50,1164.75,1164.00,1164.25,465,1960
12/08/2005,12:17,1164.00,1164.25,1163.75,1164.00,722,844
12/08/2005,12:18,1164.00,1164.25,1163.75,1164.25,257,289
12/08/2005,12:19,1164.25,1164.75,1164.00,1164.50,353,301
12/08/2005,12:20,1164.50,1164.75,1164.25,1164.50,697,176
12/08/2005,12:21,1164.50,1165.25,1164.25,1165.00,1762,810
12/08/2005,12:22,1165.00,1165.00,1164.50,1164.50,247,804
12/08/2005,12:23,1164.50,1164.50,1163.75,1163.75,404,1220
12/08/2005,12:24,1163.75,1164.50,1163.75,1164.50,464,110
12/08/2005,12:25,1164.75,1164.75,1164.25,1164.50,162,162
12/08/2005,12:26,1164.50,1165.00,1164.50,1164.50,520,83
12/08/2005,12:27,1164.50,1164.75,1164.50,1164.75,288,10
12/08/2005,12:28,1164.75,1164.75,1164.25,1164.75,559,451
12/08/2005,12:29,1164.50,1164.50,1163.75,1164.00,59,1188
12/08/2005,12:30,1164.00,1164.00,1163.00,1163.25,590,2528
12/08/2005,12:31,1163.50,1164.00,1163.25,1163.75,672,598
12/08/2005,12:32,1164.00,1165.00,1163.75,1164.75,2980,1154
12/08/2005,12:33,1164.75,1165.50,1164.75,1165.00,1979,2163
12/08/2005,12:34,1165.00,1165.75,1165.00,1165.75,1080,1076
12/08/2005,12:35,1165.50,1165.75,1165.25,1165.25,50,687
12/08/2005,12:36,1165.50,1165.50,1165.25,1165.50,63,278
12/08/2005,12:37,1165.25,1165.50,1165.25,1165.25,5,50
12/08/2005,12:38,1165.25,1165.25,1164.75,1165.25,399,1328
12/08/2005,12:39,1165.00,1165.25,1164.75,1165.25,709,138
12/08/2005,12:40,1165.25,1165.25,1165.00,1165.00,294,313
12/08/2005,12:41,1164.75,1165.00,1164.25,1164.25,297,1580
12/08/2005,12:42,1164.25,1164.75,1164.00,1164.75,729,191
12/08/2005,12:43,1164.50,1165.25,1164.50,1165.25,803,14
12/08/2005,12:44,1165.25,1165.25,1165.00,1165.25,155,17
12/08/2005,12:45,1165.25,1165.25,1165.00,1165.00,177,34
12/08/2005,12:46,1165.00,1165.50,1165.00,1165.25,341,185
12/08/2005,12:47,1165.25,1165.50,1164.25,1164.50,704,1094
12/08/2005,12:48,1164.50,1164.75,1164.25,1164.25,162,522
12/08/2005,12:49,1164.25,1164.25,1163.50,1164.25,1528,1623
12/08/2005,12:50,1164.00,1164.25,1163.25,1163.25,673,1100
12/08/2005,12:51,1163.50,1163.75,1163.25,1163.25,238,264
12/08/2005,12:52,1163.50,1163.75,1163.00,1163.25,450,906
12/08/2005,12:53,1163.25,1164.00,1163.00,1163.50,2113,1167
12/08/2005,12:54,1163.75,1164.00,1163.50,1163.50,299,414
12/08/2005,12:55,1163.75,1163.75,1163.50,1163.75,860,16
12/08/2005,12:56,1164.00,1164.75,1163.75,1164.50,2340,998
12/08/2005,12:57,1164.75,1165.00,1164.50,1165.00,914,25
12/08/2005,12:58,1165.00,1165.25,1164.25,1164.25,83,588
12/08/2005,12:59,1164.50,1164.50,1164.25,1164.25,217,17
12/08/2005,13:00,1164.25,1164.50,1164.25,1164.50,14,31
12/08/2005,13:01,1164.50,1164.50,1164.00,1164.00,20,546
12/08/2005,13:02,1164.25,1164.25,1163.75,1163.75,75,823
12/08/2005,13:03,1163.75,1164.00,1163.50,1163.50,206,225
12/08/2005,13:04,1163.75,1164.00,1163.75,1164.00,606,4
12/08/2005,13:05,1164.00,1164.25,1163.75,1164.00,31,262
12/08/2005,13:06,1164.00,1164.25,1164.00,1164.25,254,5
12/08/2005,13:07,1164.25,1164.25,1163.75,1164.00,55,646
12/08/2005,13:08,1163.75,1164.00,1163.25,1163.50,220,948
12/08/2005,13:09,1163.75,1163.75,1163.25,1163.50,293,335
12/08/2005,13:10,1163.50,1163.75,1163.50,1163.50,40,33
12/08/2005,13:11,1163.50,1163.50,1162.25,1162.25,2676,3946
12/08/2005,13:12,1162.25,1162.75,1161.75,1162.50,2185,3339
12/08/2005,13:13,1162.50,1163.00,1162.25,1163.00,820,823
12/08/2005,13:14,1162.75,1162.75,1161.75,1162.50,865,1949
12/08/2005,13:15,1162.25,1162.50,1162.00,1162.00,249,1181
12/08/2005,13:16,1162.00,1162.25,1161.50,1161.75,626,3107
12/08/2005,13:17,1161.50,1161.75,1161.25,1161.50,1359,1025
12/08/2005,13:18,1161.50,1162.00,1161.25,1161.75,2459,1781
12/08/2005,13:19,1161.75,1161.75,1161.00,1161.25,1747,1696
12/08/2005,13:20,1161.00,1161.25,1160.75,1161.25,1955,3219
12/08/2005,13:21,1161.25,1161.50,1160.25,1160.75,2034,4753
12/08/2005,13:22,1160.75,1160.75,1160.00,1160.25,2693,2070
12/08/2005,13:23,1160.50,1161.75,1160.25,1161.75,5848,2174
12/08/2005,13:24,1161.75,1162.25,1161.50,1162.00,1906,1084
12/08/2005,13:25,1161.75,1162.00,1161.50,1161.75,488,1491
12/08/2005,13:26,1161.75,1162.00,1161.50,1161.50,1207,1421
12/08/2005,13:27,1161.50,1162.00,1161.25,1161.50,1210,842
12/08/2005,13:28,1161.75,1161.75,1161.00,1161.50,1180,2576
12/08/2005,13:29,1161.50,1161.75,1161.25,1161.75,993,296
12/08/2005,13:30,1161.50,1161.75,1161.25,1161.25,25,517
12/08/2005,13:31,1161.25,1161.50,1160.50,1160.50,542,2543
12/08/2005,13:32,1160.75,1160.75,1159.50,1160.25,1989,4922
12/08/2005,13:33,1160.00,1160.25,1158.25,1158.75,5962,12289
12/08/2005,13:34,1158.75,1160.00,1158.50,1159.75,4494,2187
12/08/2005,13:35,1160.00,1160.75,1159.75,1160.50,1700,658
12/08/2005,13:36,1160.50,1160.50,1160.00,1160.50,396,465
12/08/2005,13:37,1160.50,1160.50,1159.50,1159.75,1097,2385
12/08/2005,13:38,1159.75,1160.75,1159.75,1160.50,1902,983
12/08/2005,13:39,1160.50,1161.00,1160.50,1160.75,1407,330
12/08/2005,13:40,1160.75,1161.50,1160.75,1161.50,1611,2031
12/08/2005,13:41,1161.25,1161.75,1160.75,1161.00,588,1815
12/08/2005,13:42,1160.75,1161.25,1160.75,1161.00,892,952
12/08/2005,13:43,1161.00,1161.50,1160.75,1161.25,1297,189
12/08/2005,13:44,1161.25,1161.25,1160.75,1160.75,579,620
12/08/2005,13:45,1160.75,1161.50,1160.75,1161.50,540,12
12/08/2005,13:46,1161.50,1162.00,1161.25,1161.50,1377,550
12/08/2005,13:47,1161.75,1161.75,1161.00,1161.25,722,1065
12/08/2005,13:48,1161.25,1161.50,1161.25,1161.50,113,76
12/08/2005,13:49,1161.50,1161.50,1160.75,1161.00,154,1055
12/08/2005,13:50,1161.00,1161.25,1161.00,1161.00,92,487
12/08/2005,13:51,1160.75,1161.25,1160.50,1160.50,213,576
12/08/2005,13:52,1160.75,1161.00,1160.25,1161.00,458,930
12/08/2005,13:53,1160.75,1161.50,1160.75,1161.00,524,875
12/08/2005,13:54,1161.00,1161.00,1160.50,1160.75,235,864
12/08/2005,13:55,1160.50,1161.50,1160.50,1161.50,1418,153
12/08/2005,13:56,1161.50,1161.75,1161.25,1161.50,730,238
12/08/2005,13:57,1161.25,1161.50,1160.75,1161.00,138,598
12/08/2005,13:58,1160.75,1161.75,1160.75,1161.50,1899,278
12/08/2005,13:59,1161.25,1161.50,1160.50,1161.00,968,2294
12/08/2005,14:00,1161.25,1161.50,1161.00,1161.25,409,60
12/08/2005,14:01,1161.25,1162.00,1161.00,1161.75,2156,1190
12/08/2005,14:02,1161.75,1163.00,1161.75,1162.75,5000,2281
12/08/2005,14:03,1163.00,1163.25,1162.50,1163.00,1833,1581
12/08/2005,14:04,1163.00,1163.50,1163.00,1163.25,1296,1459
12/08/2005,14:05,1163.25,1163.50,1162.75,1163.00,388,910
12/08/2005,14:06,1163.00,1163.25,1162.75,1162.75,39,840
12/08/2005,14:07,1162.75,1162.75,1162.00,1162.50,342,1421
12/08/2005,14:08,1162.50,1162.75,1162.25,1162.25,518,426
12/08/2005,14:09,1162.25,1162.75,1162.25,1162.50,315,164
12/08/2005,14:10,1162.25,1162.75,1161.50,1161.75,279,1671
12/08/2005,14:11,1161.50,1162.00,1161.50,1162.00,925,441
12/08/2005,14:12,1161.75,1162.00,1161.00,1161.00,265,1820
12/08/2005,14:13,1161.00,1161.50,1161.00,1161.25,1154,276
12/08/2005,14:14,1161.25,1161.25,1161.00,1161.25,583,33
12/08/2005,14:15,1161.25,1161.50,1161.00,1161.50,332,248
12/08/2005,14:16,1161.50,1161.50,1161.25,1161.50,555,117
12/08/2005,14:17,1161.50,1161.50,1160.50,1161.00,1585,1513
12/08/2005,14:18,1160.75,1161.50,1160.75,1161.25,795,76
12/08/2005,14:19,1161.50,1161.75,1161.25,1161.50,340,308
12/08/2005,14:20,1161.25,1161.75,1161.25,1161.50,230,399
12/08/2005,14:21,1161.75,1161.75,1161.00,1161.25,320,386
12/08/2005,14:22,1161.50,1161.50,1161.00,1161.00,17,360
12/08/2005,14:23,1161.00,1161.50,1160.75,1161.00,468,579
12/08/2005,14:24,1161.00,1161.75,1161.00,1161.75,774,28
12/08/2005,14:25,1161.75,1162.00,1161.50,1161.75,805,797
12/08/2005,14:26,1162.00,1163.00,1161.75,1162.50,2630,1155
12/08/2005,14:27,1162.50,1162.50,1161.75,1162.00,68,1023
12/08/2005,14:28,1161.75,1161.75,1161.00,1161.25,211,1338
12/08/2005,14:29,1161.25,1162.25,1161.25,1162.25,1623,21
12/08/2005,14:30,1162.50,1162.75,1161.50,1161.50,667,1132
12/08/2005,14:31,1161.75,1161.75,1161.25,1161.75,570,320
12/08/2005,14:32,1161.75,1162.25,1161.50,1161.75,599,274
12/08/2005,14:33,1162.00,1162.50,1161.75,1162.50,503,9
12/08/2005,14:34,1162.50,1163.00,1162.25,1162.50,1186,676
12/08/2005,14:35,1162.75,1164.25,1162.50,1164.00,5001,614
12/08/2005,14:36,1163.75,1164.00,1163.50,1163.50,1258,1733
12/08/2005,14:37,1163.50,1163.50,1163.25,1163.50,214,407
12/08/2005,14:38,1163.50,1163.75,1163.00,1163.25,750,1784
12/08/2005,14:39,1163.00,1163.25,1162.25,1163.25,925,1136
12/08/2005,14:40,1163.25,1163.25,1162.75,1163.25,396,305
12/08/2005,14:41,1163.25,1163.50,1162.75,1163.00,1067,842
12/08/2005,14:42,1163.00,1164.25,1163.00,1164.00,2552,479
12/08/2005,14:43,1163.75,1164.50,1163.50,1164.00,1829,1280
12/08/2005,14:44,1164.00,1164.00,1163.75,1164.00,486,43
12/08/2005,14:45,1164.00,1164.25,1163.50,1164.00,1168,1134
12/08/2005,14:46,1164.00,1164.50,1163.75,1164.00,1429,1410
12/08/2005,14:47,1164.00,1164.25,1163.75,1164.00,553,228
12/08/2005,14:48,1164.00,1164.25,1163.50,1163.50,828,1893
12/08/2005,14:49,1163.50,1163.75,1163.25,1163.75,486,764
12/08/2005,14:50,1163.50,1163.75,1163.25,1163.50,462,407
12/08/2005,14:51,1163.75,1164.00,1163.25,1164.00,513,734
12/08/2005,14:52,1164.00,1164.00,1163.25,1163.25,492,1254
12/08/2005,14:53,1163.50,1163.75,1163.25,1163.75,836,8
12/08/2005,14:54,1163.50,1164.00,1163.25,1163.25,678,529
12/08/2005,14:55,1163.25,1163.75,1163.25,1163.50,863,535
12/08/2005,14:56,1163.75,1163.75,1163.25,1163.25,355,1373
12/08/2005,14:57,1163.25,1163.75,1163.25,1163.25,483,624
12/08/2005,14:58,1163.25,1163.75,1163.25,1163.75,1451,951
12/08/2005,14:59,1163.75,1164.00,1163.50,1163.75,587,245
12/08/2005,15:00,1163.75,1164.50,1163.50,1164.25,4120,170
12/08/2005,15:01,1164.25,1164.50,1163.50,1163.75,2220,4369
12/08/2005,15:02,1163.75,1164.00,1163.50,1163.75,643,189
12/08/2005,15:03,1163.75,1164.00,1163.50,1164.00,550,752
12/08/2005,15:04,1163.75,1164.00,1163.25,1163.50,507,1507
12/08/2005,15:05,1163.50,1163.75,1163.25,1163.25,268,509
12/08/2005,15:06,1163.50,1163.50,1163.25,1163.25,326,80
12/08/2005,15:07,1163.25,1163.75,1163.25,1163.75,623,29
12/08/2005,15:08,1163.50,1163.75,1163.50,1163.50,157,70
12/08/2005,15:09,1163.75,1163.75,1163.25,1163.25,65,901
12/08/2005,15:10,1163.25,1163.50,1163.00,1163.50,931,1332
12/08/2005,15:11,1163.25,1163.50,1163.25,1163.25,415,659
12/08/2005,15:12,1163.50,1163.75,1163.00,1163.50,759,899
12/08/2005,15:13,1163.50,1163.75,1163.25,1163.25,72,651
12/08/2005,15:14,1163.50,1164.00,1163.50,1163.75,1123,524
12/08/2005,15:15,1164.00,1164.25,1163.50,1163.75,4602,2404
12/08/2005,15:16,1163.75,1163.75,1163.75,1163.75,0,6
12/08/2005,15:31,1162.75,1162.75,1162.00,1162.25,237,836
12/08/2005,15:32,1162.25,1162.25,1162.25,1162.25,0,107
12/08/2005,15:33,1162.25,1162.50,1161.75,1162.00,38,371
12/08/2005,15:34,1162.00,1162.00,1161.75,1161.75,346,223
12/08/2005,15:35,1161.75,1162.00,1161.75,1162.00,94,105
12/08/2005,15:36,1162.00,1162.00,1161.75,1161.75,34,36
12/08/2005,15:37,1161.75,1162.00,1161.75,1162.00,221,29
12/08/2005,15:38,1162.00,1162.00,1162.00,1162.00,40,0
12/08/2005,15:39,1162.25,1162.25,1162.00,1162.25,15,15
12/08/2005,15:40,1162.25,1162.25,1162.25,1162.25,58,0
12/08/2005,15:41,1162.25,1162.25,1162.00,1162.00,3,1
12/08/2005,15:42,1162.00,1162.00,1162.00,1162.00,0,69
12/08/2005,15:43,1162.00,1162.00,1162.00,1162.00,0,60
12/08/2005,15:44,1162.00,1162.00,1162.00,1162.00,0,43
12/08/2005,15:45,1162.00,1162.25,1162.00,1162.25,8,35
12/08/2005,15:46,1162.25,1162.25,1162.25,1162.25,15,0
12/08/2005,15:47,1162.25,1162.25,1162.25,1162.25,70,0
12/08/2005,15:51,1162.25,1162.25,1162.00,1162.00,85,1
12/08/2005,15:52,1162.00,1162.00,1162.00,1162.00,0,81
12/08/2005,15:53,1161.75,1162.00,1161.75,1162.00,20,5
12/08/2005,15:54,1162.00,1162.00,1161.50,1161.50,20,252
12/08/2005,15:55,1161.25,1161.50,1161.25,1161.25,1,255
12/08/2005,15:56,1161.25,1161.25,1161.25,1161.25,0,108
12/08/2005,15:57,1161.50,1161.50,1161.50,1161.50,9,0
12/08/2005,15:58,1161.50,1161.50,1161.50,1161.50,77,0
12/08/2005,15:59,1161.50,1161.50,1161.50,1161.50,15,0
12/08/2005,16:00,1161.50,1162.00,1161.50,1161.75,226,13
12/08/2005,17:01,1161.50,1161.75,1161.50,1161.75,20,29
12/08/2005,17:02,1161.75,1161.75,1161.75,1161.75,6,0
12/08/2005,17:03,1161.50,1161.75,1161.50,1161.75,20,5
12/08/2005,17:04,1161.75,1161.75,1161.50,1161.50,2,5
12/08/2005,17:08,1161.75,1161.75,1161.75,1161.75,20,0
12/08/2005,17:09,1161.75,1161.75,1161.75,1161.75,4,0
12/08/2005,17:11,1161.75,1161.75,1161.75,1161.75,3,0
12/08/2005,17:12,1161.75,1162.00,1161.75,1162.00,3,0
12/08/2005,17:13,1161.75,1161.75,1161.75,1161.75,0,1
12/08/2005,17:14,1161.75,1161.75,1161.75,1161.75,0,1
12/08/2005,17:19,1161.75,1161.75,1161.75,1161.75,0,3
12/08/2005,17:20,1161.75,1161.75,1161.75,1161.75,0,2
12/08/2005,17:24,1162.00,1162.00,1162.00,1162.00,1,0
12/08/2005,17:25,1162.00,1162.00,1162.00,1162.00,1,0
12/08/2005,17:26,1162.00,1162.25,1161.75,1162.25,178,103
12/08/2005,17:27,1162.25,1162.25,1162.25,1162.25,1,0
12/08/2005,17:30,1162.25,1162.25,1162.25,1162.25,1,0
12/08/2005,17:33,1162.50,1162.75,1162.50,1162.75,161,0
12/08/2005,17:34,1162.75,1162.75,1162.75,1162.75,33,0
12/08/2005,17:35,1162.75,1162.75,1162.75,1162.75,4,0
12/08/2005,17:36,1162.50,1162.75,1162.50,1162.50,1,26
12/08/2005,17:37,1162.25,1162.25,1162.25,1162.25,0,2
12/08/2005,17:39,1162.25,1162.25,1162.25,1162.25,0,4
12/08/2005,17:40,1162.50,1162.50,1162.50,1162.50,2,0
12/08/2005,17:41,1162.25,1162.25,1162.25,1162.25,0,1
12/08/2005,17:42,1162.25,1162.25,1162.25,1162.25,0,1
12/08/2005,17:43,1162.25,1162.25,1162.25,1162.25,0,3
12/08/2005,17:51,1162.25,1162.25,1162.25,1162.25,0,40
12/08/2005,17:52,1162.25,1162.25,1162.25,1162.25,0,61
12/08/2005,17:53,1162.25,1162.25,1162.25,1162.25,0,2
12/08/2005,17:54,1162.25,1162.25,1162.25,1162.25,0,10
12/08/2005,17:55,1162.25,1162.25,1162.25,1162.25,0,6
12/08/2005,17:56,1162.25,1162.25,1162.25,1162.25,0,9
12/08/2005,17:57,1162.50,1162.50,1162.50,1162.50,1,0
12/08/2005,17:58,1162.25,1162.25,1162.25,1162.25,0,1
12/08/2005,18:02,1162.25,1162.25,1162.25,1162.25,0,1
12/08/2005,18:03,1162.25,1162.25,1162.25,1162.25,0,10
12/08/2005,18:05,1162.25,1162.25,1162.25,1162.25,0,20
12/08/2005,18:06,1162.25,1162.25,1162.25,1162.25,0,3
12/08/2005,18:07,1162.25,1162.50,1162.25,1162.50,10,1
12/08/2005,18:08,1162.50,1162.50,1162.50,1162.50,5,0
12/08/2005,18:13,1162.50,1162.50,1162.50,1162.50,1,0
12/08/2005,18:15,1162.50,1162.50,1162.50,1162.50,95,0
12/08/2005,18:16,1162.75,1162.75,1162.75,1162.75,10,0
12/08/2005,18:18,1162.50,1162.50,1162.50,1162.50,0,94
12/08/2005,18:19,1162.50,1162.50,1162.50,1162.50,0,1
12/08/2005,18:22,1162.50,1162.50,1162.50,1162.50,0,10
12/08/2005,18:25,1162.50,1162.50,1162.50,1162.50,0,35
12/08/2005,18:26,1162.50,1162.50,1162.50,1162.50,0,55
12/08/2005,18:27,1162.50,1162.50,1162.50,1162.50,0,2
12/08/2005,18:31,1162.25,1162.25,1162.25,1162.25,0,20
12/08/2005,18:35,1162.50,1162.50,1162.50,1162.50,12,0
12/08/2005,18:36,1162.25,1162.25,1162.25,1162.25,0,4
12/08/2005,18:38,1162.50,1162.50,1162.25,1162.25,3,1
12/08/2005,18:41,1162.50,1162.50,1162.50,1162.50,12,0
12/08/2005,18:43,1162.50,1162.50,1162.50,1162.50,1,0
12/08/2005,18:45,1162.50,1162.50,1162.50,1162.50,49,0
12/08/2005,18:46,1162.50,1162.50,1162.50,1162.50,1,0
12/08/2005,18:47,1162.25,1162.50,1162.25,1162.50,4,2
12/08/2005,18:52,1162.50,1162.50,1162.50,1162.50,2,0
12/08/2005,18:53,1162.50,1162.50,1162.50,1162.50,16,0
12/08/2005,18:54,1162.75,1162.75,1162.75,1162.75,2,0
12/08/2005,18:55,1162.75,1162.75,1162.75,1162.75,2,0
12/08/2005,18:56,1162.50,1162.50,1162.50,1162.50,0,3
12/08/2005,18:57,1162.50,1162.50,1162.50,1162.50,0,1
12/08/2005,18:58,1162.50,1162.50,1162.50,1162.50,0,5
12/08/2005,19:01,1162.50,1162.50,1162.50,1162.50,0,1
12/08/2005,19:05,1162.50,1162.50,1162.50,1162.50,0,10
12/08/2005,19:06,1162.50,1162.50,1162.50,1162.50,0,1
12/08/2005,19:08,1162.50,1162.50,1162.50,1162.50,0,24
12/08/2005,19:10,1162.50,1162.50,1162.50,1162.50,0,2
12/08/2005,19:24,1162.50,1162.50,1162.50,1162.50,0,3
12/08/2005,19:25,1162.75,1162.75,1162.75,1162.75,26,0
12/08/2005,19:29,1162.75,1162.75,1162.75,1162.75,68,0
12/08/2005,19:31,1162.75,1162.75,1162.25,1162.25,22,48
12/08/2005,19:32,1162.25,1162.25,1162.25,1162.25,0,26
12/08/2005,19:33,1162.25,1162.25,1162.00,1162.00,0,37
12/08/2005,19:36,1162.00,1162.00,1161.50,1161.50,0,87
12/08/2005,19:37,1162.00,1162.00,1162.00,1162.00,1,0
12/08/2005,19:39,1162.00,1162.00,1162.00,1162.00,1,0
12/08/2005,19:41,1162.00,1162.00,1162.00,1162.00,13,0
12/08/2005,19:42,1162.00,1162.00,1162.00,1162.00,5,0
12/08/2005,19:43,1162.00,1162.00,1162.00,1162.00,10,0
12/08/2005,19:44,1162.25,1162.25,1162.25,1162.25,2,0
12/08/2005,19:55,1162.25,1162.25,1162.00,1162.00,5,25
12/08/2005,19:59,1162.25,1162.25,1162.25,1162.25,7,0
12/08/2005,20:03,1162.25,1162.25,1162.25,1162.25,2,0
12/08/2005,20:04,1162.00,1162.25,1162.00,1162.25,2,1
12/08/2005,20:05,1162.25,1162.25,1162.25,1162.25,5,0
12/08/2005,20:17,1162.25,1162.25,1162.25,1162.25,10,0
12/08/2005,20:19,1162.50,1162.50,1162.50,1162.50,1,0
12/08/2005,20:22,1162.50,1162.50,1162.50,1162.50,14,0
12/08/2005,20:31,1162.25,1162.25,1162.25,1162.25,0,2
12/08/2005,20:36,1162.25,1162.25,1162.25,1162.25,0,75
12/08/2005,20:37,1162.25,1162.25,1162.25,1162.25,0,5
12/08/2005,20:41,1162.25,1162.25,1162.25,1162.25,0,1
12/08/2005,20:58,1162.00,1162.25,1162.00,1162.25,16,1
12/08/2005,20:59,1162.25,1162.25,1162.25,1162.25,5,0
12/08/2005,21:00,1162.25,1162.50,1162.25,1162.50,4,0
12/08/2005,21:01,1162.50,1162.50,1162.50,1162.50,15,0
12/08/2005,21:02,1162.75,1162.75,1162.50,1162.50,1,1
12/08/2005,21:03,1162.75,1162.75,1162.75,1162.75,1,0
12/08/2005,21:06,1162.50,1162.50,1162.50,1162.50,0,5
12/08/2005,21:07,1162.50,1162.50,1162.50,1162.50,0,1
12/08/2005,21:08,1162.75,1162.75,1162.75,1162.75,31,0
12/08/2005,21:09,1162.50,1162.50,1162.50,1162.50,0,1
12/08/2005,21:13,1162.75,1162.75,1162.75,1162.75,10,0
12/08/2005,21:15,1162.75,1162.75,1162.75,1162.75,10,0
12/08/2005,21:17,1162.75,1163.00,1162.75,1163.00,58,0
12/08/2005,21:18,1162.75,1162.75,1162.75,1162.75,0,1
12/08/2005,21:26,1163.00,1163.00,1163.00,1163.00,1,0
12/08/2005,21:28,1163.00,1163.00,1163.00,1163.00,2,0
12/08/2005,21:29,1163.00,1163.00,1163.00,1163.00,5,0
12/08/2005,21:34,1163.00,1163.00,1163.00,1163.00,13,0
12/08/2005,21:35,1163.00,1163.00,1163.00,1163.00,10,0
12/08/2005,21:36,1163.00,1163.25,1163.00,1163.00,17,11
12/08/2005,21:37,1163.00,1163.00,1163.00,1163.00,0,17
12/08/2005,21:38,1163.25,1163.25,1163.25,1163.25,2,0
12/08/2005,21:40,1163.25,1163.25,1163.25,1163.25,24,0
12/08/2005,21:43,1163.25,1163.25,1163.25,1163.25,30,0
12/08/2005,21:44,1163.25,1163.25,1163.25,1163.25,10,0
12/08/2005,21:45,1163.25,1163.25,1163.25,1163.25,4,0
12/08/2005,21:48,1163.25,1163.25,1163.25,1163.25,60,0
12/08/2005,21:49,1163.50,1163.50,1163.25,1163.25,24,1
12/08/2005,21:51,1163.50,1163.50,1163.50,1163.50,45,0
12/08/2005,21:52,1163.25,1163.25,1163.25,1163.25,0,6
12/08/2005,21:54,1163.25,1163.50,1163.25,1163.50,35,5
12/08/2005,21:55,1163.50,1163.50,1163.50,1163.50,9,0
12/08/2005,21:57,1163.50,1163.50,1163.50,1163.50,4,0
12/08/2005,21:58,1163.50,1163.75,1163.50,1163.50,5,5
12/08/2005,21:59,1163.50,1163.50,1163.50,1163.50,0,1
12/08/2005,22:01,1163.75,1163.75,1163.50,1163.50,2,1
12/08/2005,22:03,1163.50,1163.50,1163.50,1163.50,0,1
12/08/2005,22:04,1163.25,1163.25,1163.25,1163.25,0,10
12/08/2005,22:06,1163.50,1163.50,1163.50,1163.50,8,0
12/08/2005,22:07,1163.50,1163.50,1163.50,1163.50,5,0
12/08/2005,22:10,1163.75,1163.75,1163.75,1163.75,8,0
12/08/2005,22:11,1163.75,1163.75,1163.75,1163.75,5,0
12/08/2005,22:12,1163.75,1163.75,1163.75,1163.75,42,0
12/08/2005,22:14,1164.00,1164.25,1164.00,1164.00,91,16
12/08/2005,22:15,1164.00,1164.00,1164.00,1164.00,0,22
12/08/2005,22:16,1164.25,1164.25,1164.25,1164.25,1,0
12/08/2005,22:17,1164.00,1164.00,1164.00,1164.00,0,25
12/08/2005,22:18,1164.25,1164.25,1164.25,1164.25,48,0
12/08/2005,22:19,1164.25,1164.25,1164.25,1164.25,8,0
12/08/2005,22:20,1164.25,1164.25,1164.25,1164.25,23,0
12/08/2005,22:21,1164.25,1164.25,1164.25,1164.25,27,0
12/08/2005,22:22,1164.50,1164.50,1164.25,1164.25,3,8
12/08/2005,22:23,1164.25,1164.50,1164.25,1164.25,2,2
12/08/2005,22:24,1164.25,1164.25,1164.25,1164.25,0,8
12/08/2005,22:25,1164.25,1164.25,1164.25,1164.25,0,5
12/08/2005,22:26,1164.25,1164.25,1164.25,1164.25,0,2
12/08/2005,22:27,1164.25,1164.25,1164.25,1164.25,0,1
12/08/2005,22:28,1164.25,1164.25,1164.25,1164.25,0,1
12/08/2005,22:31,1164.25,1164.25,1164.25,1164.25,0,5
12/08/2005,22:34,1164.25,1164.25,1164.25,1164.25,0,13
12/08/2005,22:36,1164.25,1164.25,1164.25,1164.25,0,16
12/08/2005,22:37,1164.25,1164.50,1164.25,1164.25,25,48
12/08/2005,22:41,1164.50,1164.50,1164.50,1164.50,4,0
12/08/2005,22:42,1164.25,1164.25,1164.25,1164.25,0,5
12/08/2005,22:44,1164.25,1164.25,1164.25,1164.25,0,25
12/08/2005,22:47,1164.25,1164.25,1164.25,1164.25,0,13
12/08/2005,22:49,1164.25,1164.25,1164.25,1164.25,0,4
12/08/2005,22:52,1164.25,1164.25,1164.25,1164.25,0,2
12/08/2005,22:53,1164.25,1164.25,1164.25,1164.25,0,3
12/08/2005,22:56,1164.50,1164.50,1164.50,1164.50,35,0
12/08/2005,22:58,1164.75,1164.75,1164.25,1164.25,26,155
12/08/2005,22:59,1164.25,1164.25,1164.25,1164.25,0,15
12/08/2005,23:00,1164.25,1164.25,1164.25,1164.25,0,1
12/08/2005,23:01,1164.50,1164.50,1164.25,1164.25,1,10
12/08/2005,23:05,1164.50,1164.50,1164.50,1164.50,10,0
12/08/2005,23:06,1164.25,1164.25,1164.25,1164.25,0,1
12/08/2005,23:07,1164.25,1164.25,1164.25,1164.25,0,21
12/08/2005,23:09,1164.50,1164.50,1164.50,1164.50,1,0
12/08/2005,23:10,1164.25,1164.25,1164.25,1164.25,0,27
12/08/2005,23:12,1164.00,1164.00,1164.00,1164.00,0,1
12/08/2005,23:13,1164.00,1164.00,1164.00,1164.00,0,1
12/08/2005,23:14,1164.00,1164.00,1164.00,1164.00,0,2
12/08/2005,23:15,1164.00,1164.00,1164.00,1164.00,0,2
12/08/2005,23:16,1164.00,1164.00,1164.00,1164.00,0,2
12/08/2005,23:17,1164.25,1164.25,1164.00,1164.00,1,1
12/08/2005,23:18,1164.00,1164.00,1164.00,1164.00,0,8
12/08/2005,23:22,1164.00,1164.00,1164.00,1164.00,0,45
12/08/2005,23:23,1164.00,1164.00,1164.00,1164.00,0,5
12/08/2005,23:24,1164.00,1164.00,1164.00,1164.00,0,5
12/08/2005,23:25,1164.00,1164.00,1164.00,1164.00,0,1
12/08/2005,23:27,1164.25,1164.25,1164.25,1164.25,1,0
12/08/2005,23:31,1164.25,1164.25,1164.25,1164.25,6,0
12/08/2005,23:33,1164.25,1164.25,1164.25,1164.25,3,0
12/08/2005,23:38,1164.25,1164.25,1164.25,1164.25,1,0
12/08/2005,23:40,1164.25,1164.25,1164.25,1164.25,6,0
12/08/2005,23:51,1164.50,1164.50,1164.50,1164.50,5,0
12/08/2005,23:52,1164.50,1164.50,1164.50,1164.50,12,0
12/08/2005,23:53,1164.50,1164.50,1164.50,1164.50,5,0
12/08/2005,23:55,1164.25,1164.50,1164.25,1164.50,8,1
12/08/2005,23:56,1164.50,1164.50,1164.25,1164.25,2,1
12/08/2005,23:59,1164.50,1164.50,1164.50,1164.50,8,0
12/09/2005,00:00,1164.50,1164.50,1164.50,1164.50,1,0
12/09/2005,00:03,1164.50,1164.50,1164.50,1164.50,19,0
12/09/2005,00:04,1164.50,1164.50,1164.50,1164.50,15,0
12/09/2005,00:07,1164.25,1164.25,1164.25,1164.25,0,1
12/09/2005,00:20,1164.50,1164.50,1164.50,1164.50,4,0
12/09/2005,00:21,1164.25,1164.25,1164.25,1164.25,0,7
12/09/2005,00:22,1164.25,1164.50,1164.25,1164.50,15,8
12/09/2005,00:25,1164.50,1164.75,1164.50,1164.50,34,5
12/09/2005,00:27,1164.50,1164.50,1164.50,1164.50,0,1
12/09/2005,00:28,1164.75,1164.75,1164.50,1164.50,1,5
12/09/2005,00:32,1164.50,1164.50,1164.50,1164.50,0,1
12/09/2005,00:37,1164.50,1164.50,1164.50,1164.50,0,18
12/09/2005,00:38,1164.50,1164.50,1164.50,1164.50,0,5
12/09/2005,00:39,1164.50,1164.50,1164.50,1164.50,0,9
12/09/2005,00:45,1164.75,1164.75,1164.50,1164.50,2,3
12/09/2005,00:46,1164.50,1164.50,1164.50,1164.50,0,1
12/09/2005,00:50,1164.50,1164.50,1164.50,1164.50,0,5
12/09/2005,00:51,1164.50,1164.50,1164.50,1164.50,0,3
12/09/2005,00:52,1164.25,1164.25,1164.25,1164.25,0,1
12/09/2005,00:53,1164.50,1164.50,1164.25,1164.25,3,1
12/09/2005,00:56,1164.50,1164.50,1164.50,1164.50,1,0
12/09/2005,00:58,1164.50,1164.50,1164.50,1164.50,1,0
12/09/2005,00:59,1164.25,1164.25,1164.25,1164.25,0,1
12/09/2005,01:01,1164.50,1164.50,1164.50,1164.50,1,0
12/09/2005,01:02,1164.50,1164.50,1164.50,1164.50,1,0
12/09/2005,01:04,1164.25,1164.50,1164.25,1164.50,4,2
12/09/2005,01:06,1164.50,1164.50,1164.50,1164.50,2,0
12/09/2005,01:09,1164.50,1164.75,1164.50,1164.75,2,0
12/09/2005,01:10,1164.75,1164.75,1164.75,1164.75,56,0
12/09/2005,01:11,1164.75,1164.75,1164.75,1164.75,213,0
12/09/2005,01:12,1164.75,1164.75,1164.75,1164.75,39,0
12/09/2005,01:13,1165.00,1165.00,1164.75,1164.75,41,1
12/09/2005,01:14,1164.75,1165.00,1164.75,1165.00,10,1
12/09/2005,01:19,1164.75,1165.00,1164.75,1165.00,16,2
12/09/2005,01:20,1165.00,1165.00,1165.00,1165.00,5,0
12/09/2005,01:23,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,01:24,1164.75,1164.75,1164.75,1164.75,0,118
12/09/2005,01:25,1164.75,1164.75,1164.75,1164.75,0,12
12/09/2005,01:26,1164.75,1164.75,1164.75,1164.75,0,10
12/09/2005,01:28,1164.75,1164.75,1164.75,1164.75,0,9
12/09/2005,01:31,1165.00,1165.00,1165.00,1165.00,15,0
12/09/2005,01:33,1165.00,1165.00,1165.00,1165.00,51,0
12/09/2005,01:36,1165.00,1165.00,1165.00,1165.00,1,0
12/09/2005,01:38,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,01:39,1165.00,1165.00,1165.00,1165.00,1,0
12/09/2005,01:40,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,01:43,1165.00,1165.00,1165.00,1165.00,2,0
12/09/2005,01:44,1165.00,1165.00,1165.00,1165.00,1,0
12/09/2005,01:45,1165.00,1165.00,1165.00,1165.00,1,0
12/09/2005,01:53,1164.75,1164.75,1164.75,1164.75,0,40
12/09/2005,01:54,1164.75,1164.75,1164.50,1164.75,32,3
12/09/2005,01:55,1164.75,1164.75,1164.75,1164.75,5,0
12/09/2005,01:56,1164.50,1164.50,1164.50,1164.50,0,22
12/09/2005,01:57,1164.50,1164.50,1164.25,1164.50,31,49
12/09/2005,01:58,1164.50,1164.75,1164.50,1164.75,4,0
12/09/2005,02:00,1164.50,1164.50,1164.50,1164.50,0,29
12/09/2005,02:02,1164.50,1164.50,1164.00,1164.00,2,140
12/09/2005,02:03,1164.25,1164.25,1164.25,1164.25,53,0
12/09/2005,02:04,1164.25,1164.50,1164.00,1164.50,154,42
12/09/2005,02:05,1164.50,1164.50,1164.50,1164.50,34,0
12/09/2005,02:06,1164.75,1165.00,1164.75,1165.00,58,0
12/09/2005,02:07,1164.75,1165.00,1164.75,1164.75,5,9
12/09/2005,02:08,1164.75,1165.00,1164.75,1165.00,5,20
12/09/2005,02:09,1164.75,1164.75,1164.50,1164.50,0,6
12/09/2005,02:10,1164.50,1164.75,1164.50,1164.75,10,1
12/09/2005,02:12,1164.75,1164.75,1164.75,1164.75,11,0
12/09/2005,02:14,1164.75,1164.75,1164.75,1164.75,21,0
12/09/2005,02:15,1164.75,1165.00,1164.75,1165.00,21,0
12/09/2005,02:16,1165.00,1165.00,1164.75,1164.75,35,1
12/09/2005,02:17,1164.75,1165.00,1164.75,1165.00,5,3
12/09/2005,02:18,1164.75,1165.00,1164.75,1164.75,13,12
12/09/2005,02:19,1165.00,1165.00,1164.50,1164.50,4,34
12/09/2005,02:20,1164.50,1164.75,1164.50,1164.75,5,1
12/09/2005,02:21,1164.75,1164.75,1164.75,1164.75,39,0
12/09/2005,02:22,1164.75,1164.75,1164.75,1164.75,41,0
12/09/2005,02:23,1164.50,1164.50,1164.50,1164.50,0,48
12/09/2005,02:24,1164.25,1164.50,1164.25,1164.50,1,2
12/09/2005,02:25,1164.50,1164.75,1164.00,1164.00,39,88
12/09/2005,02:26,1164.25,1164.25,1164.25,1164.25,33,0
12/09/2005,02:27,1164.50,1164.50,1164.50,1164.50,1,0
12/09/2005,02:28,1164.50,1164.50,1164.50,1164.50,1,0
12/09/2005,02:30,1164.25,1164.25,1164.25,1164.25,0,2
12/09/2005,02:31,1164.50,1164.50,1164.25,1164.50,46,1
12/09/2005,02:32,1164.50,1164.50,1164.50,1164.50,20,0
12/09/2005,02:34,1164.75,1164.75,1164.75,1164.75,22,0
12/09/2005,02:35,1164.75,1164.75,1164.50,1164.50,16,1
12/09/2005,02:36,1164.50,1164.50,1164.50,1164.50,0,6
12/09/2005,02:37,1164.75,1165.00,1164.75,1165.00,72,1
12/09/2005,02:39,1165.00,1165.00,1164.75,1164.75,26,22
12/09/2005,02:40,1164.75,1164.75,1164.75,1164.75,0,4
12/09/2005,02:41,1165.00,1165.00,1165.00,1165.00,2,0
12/09/2005,02:43,1165.00,1165.00,1165.00,1165.00,21,0
12/09/2005,02:44,1165.00,1165.25,1165.00,1165.00,73,16
12/09/2005,02:45,1165.00,1165.25,1165.00,1165.25,2,22
12/09/2005,02:46,1165.25,1165.25,1165.25,1165.25,20,0
12/09/2005,02:47,1165.00,1165.00,1165.00,1165.00,0,22
12/09/2005,02:48,1165.00,1165.00,1164.75,1164.75,18,16
12/09/2005,02:50,1164.75,1164.75,1164.75,1164.75,0,24
12/09/2005,02:51,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,02:52,1164.75,1164.75,1164.75,1164.75,0,33
12/09/2005,02:53,1164.75,1164.75,1164.50,1164.50,0,15
12/09/2005,02:54,1164.75,1164.75,1164.75,1164.75,12,0
12/09/2005,02:55,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,02:57,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,02:58,1164.75,1164.75,1164.50,1164.75,60,1
12/09/2005,02:59,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,03:00,1164.75,1164.75,1164.50,1164.75,34,20
12/09/2005,03:01,1164.75,1164.75,1164.75,1164.75,7,0
12/09/2005,03:02,1164.75,1164.75,1164.75,1164.75,4,0
12/09/2005,03:03,1164.75,1165.00,1164.75,1165.00,30,0
12/09/2005,03:05,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,03:06,1165.00,1165.00,1165.00,1165.00,2,0
12/09/2005,03:07,1164.75,1164.75,1164.75,1164.75,0,35
12/09/2005,03:08,1164.50,1164.75,1164.50,1164.75,6,2
12/09/2005,03:09,1164.75,1164.75,1164.75,1164.75,28,0
12/09/2005,03:11,1164.75,1165.25,1164.75,1165.00,71,37
12/09/2005,03:12,1165.00,1165.00,1165.00,1165.00,0,9
12/09/2005,03:13,1165.00,1165.00,1165.00,1165.00,0,4
12/09/2005,03:15,1165.00,1165.00,1164.75,1164.75,0,9
12/09/2005,03:16,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,03:17,1165.00,1165.00,1165.00,1165.00,3,0
12/09/2005,03:18,1165.00,1165.00,1165.00,1165.00,44,0
12/09/2005,03:19,1165.00,1165.00,1165.00,1165.00,29,0
12/09/2005,03:20,1165.00,1165.00,1165.00,1165.00,5,0
12/09/2005,03:21,1165.00,1165.00,1164.75,1165.00,6,1
12/09/2005,03:22,1164.75,1164.75,1164.75,1164.75,0,49
12/09/2005,03:23,1164.50,1164.50,1164.50,1164.50,0,3
12/09/2005,03:24,1164.75,1164.75,1164.50,1164.50,4,1
12/09/2005,03:25,1164.50,1164.50,1164.50,1164.50,0,1
12/09/2005,03:26,1164.50,1164.50,1164.50,1164.50,0,1
12/09/2005,03:29,1164.50,1164.50,1164.50,1164.50,0,4
12/09/2005,03:30,1164.75,1164.75,1164.75,1164.75,3,0
12/09/2005,03:31,1164.75,1164.75,1164.75,1164.75,2,0
12/09/2005,03:32,1164.75,1164.75,1164.50,1164.50,5,41
12/09/2005,03:33,1164.50,1164.50,1164.25,1164.25,0,36
12/09/2005,03:34,1164.50,1164.50,1164.50,1164.50,10,0
12/09/2005,03:36,1164.75,1164.75,1164.75,1164.75,4,0
12/09/2005,03:37,1164.75,1164.75,1164.75,1164.75,10,0
12/09/2005,03:38,1164.75,1164.75,1164.75,1164.75,6,0
12/09/2005,03:39,1164.75,1164.75,1164.75,1164.75,24,0
12/09/2005,03:40,1164.75,1164.75,1164.75,1164.75,10,0
12/09/2005,03:42,1164.75,1164.75,1164.75,1164.75,6,0
12/09/2005,03:43,1164.75,1164.75,1164.75,1164.75,12,0
12/09/2005,03:46,1164.75,1164.75,1164.75,1164.75,2,0
12/09/2005,03:47,1164.75,1164.75,1164.75,1164.75,25,0
12/09/2005,03:48,1164.50,1164.50,1164.50,1164.50,0,2
12/09/2005,03:49,1164.50,1164.50,1164.50,1164.50,0,2
12/09/2005,03:51,1164.75,1165.00,1164.75,1165.00,77,0
12/09/2005,03:52,1165.00,1165.00,1165.00,1165.00,16,0
12/09/2005,03:53,1165.00,1165.00,1165.00,1165.00,7,0
12/09/2005,03:55,1165.00,1165.00,1165.00,1165.00,4,0
12/09/2005,03:57,1165.00,1165.00,1165.00,1165.00,2,0
12/09/2005,04:00,1165.00,1165.00,1165.00,1165.00,1,0
12/09/2005,04:01,1165.00,1165.00,1165.00,1165.00,1,0
12/09/2005,04:04,1164.75,1164.75,1164.75,1164.75,0,50
12/09/2005,04:05,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,04:10,1164.75,1164.75,1164.75,1164.75,0,3
12/09/2005,04:11,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,04:13,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,04:14,1164.75,1164.75,1164.75,1164.75,0,15
12/09/2005,04:17,1164.75,1164.75,1164.75,1164.75,0,35
12/09/2005,04:20,1164.75,1164.75,1164.75,1164.75,0,89
12/09/2005,04:21,1164.75,1164.75,1164.50,1164.75,2,6
12/09/2005,04:22,1164.75,1164.75,1164.75,1164.75,15,0
12/09/2005,04:23,1164.75,1164.75,1164.75,1164.75,2,0
12/09/2005,04:24,1164.75,1164.75,1164.75,1164.75,2,0
12/09/2005,04:25,1164.75,1164.75,1164.75,1164.75,5,0
12/09/2005,04:26,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,04:29,1164.75,1164.75,1164.75,1164.75,35,0
12/09/2005,04:30,1164.50,1164.50,1164.50,1164.50,0,1
12/09/2005,04:31,1164.75,1164.75,1164.75,1164.75,48,0
12/09/2005,04:34,1164.50,1164.50,1164.50,1164.50,0,35
12/09/2005,04:36,1164.50,1164.75,1164.50,1164.75,10,1
12/09/2005,04:38,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,04:39,1164.75,1164.75,1164.75,1164.75,70,0
12/09/2005,04:40,1164.75,1164.75,1164.75,1164.75,18,0
12/09/2005,04:41,1164.50,1164.75,1164.50,1164.75,2,1
12/09/2005,04:43,1164.75,1164.75,1164.75,1164.75,4,0
12/09/2005,04:45,1164.75,1164.75,1164.75,1164.75,20,0
12/09/2005,04:47,1164.75,1164.75,1164.75,1164.75,26,0
12/09/2005,04:49,1165.00,1165.00,1164.75,1164.75,1,8
12/09/2005,04:50,1164.75,1164.75,1164.75,1164.75,0,27
12/09/2005,04:51,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,04:52,1164.75,1164.75,1164.50,1164.50,0,2
12/09/2005,04:53,1164.50,1164.50,1164.50,1164.50,0,2
12/09/2005,04:55,1164.75,1164.75,1164.75,1164.75,16,0
12/09/2005,04:57,1164.75,1164.75,1164.75,1164.75,22,0
12/09/2005,04:58,1164.75,1164.75,1164.75,1164.75,44,0
12/09/2005,04:59,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,05:00,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,05:01,1164.75,1164.75,1164.75,1164.75,11,0
12/09/2005,05:02,1164.75,1164.75,1164.75,1164.75,4,0
12/09/2005,05:03,1164.75,1164.75,1164.75,1164.75,5,0
12/09/2005,05:04,1165.00,1165.00,1165.00,1165.00,1,0
12/09/2005,05:06,1164.75,1165.00,1164.75,1165.00,1,27
12/09/2005,05:07,1165.00,1165.00,1165.00,1165.00,15,0
12/09/2005,05:08,1164.75,1164.75,1164.75,1164.75,0,14
12/09/2005,05:11,1164.75,1164.75,1164.75,1164.75,0,7
12/09/2005,05:12,1164.75,1165.00,1164.75,1165.00,10,43
12/09/2005,05:13,1165.00,1165.00,1164.75,1164.75,2,2
12/09/2005,05:15,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,05:18,1165.00,1165.00,1165.00,1165.00,6,0
12/09/2005,05:22,1164.75,1164.75,1164.75,1164.75,0,10
12/09/2005,05:24,1164.75,1164.75,1164.75,1164.75,0,91
12/09/2005,05:25,1164.75,1165.25,1164.75,1165.00,203,9
12/09/2005,05:30,1164.75,1165.00,1164.75,1165.00,1,101
12/09/2005,05:31,1164.75,1164.75,1164.75,1164.75,0,10
12/09/2005,05:33,1164.75,1164.75,1164.75,1164.75,0,2
12/09/2005,05:34,1164.75,1164.75,1164.75,1164.75,0,28
12/09/2005,05:36,1164.75,1165.00,1164.75,1165.00,10,1
12/09/2005,05:37,1164.75,1165.00,1164.75,1165.00,2,1
12/09/2005,05:38,1165.00,1165.00,1164.75,1164.75,4,10
12/09/2005,05:41,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,05:45,1164.75,1165.00,1164.75,1165.00,55,4
12/09/2005,05:49,1164.75,1164.75,1164.75,1164.75,0,36
12/09/2005,05:50,1164.50,1164.50,1164.50,1164.50,0,235
12/09/2005,05:51,1164.50,1164.50,1164.50,1164.50,0,51
12/09/2005,05:52,1164.25,1164.75,1164.25,1164.50,20,8
12/09/2005,05:53,1164.25,1164.25,1164.25,1164.25,0,11
12/09/2005,05:55,1164.50,1164.50,1164.50,1164.50,2,0
12/09/2005,05:57,1164.25,1164.25,1164.25,1164.25,0,16
12/09/2005,06:00,1164.25,1164.25,1164.25,1164.25,0,5
12/09/2005,06:01,1164.25,1164.25,1164.25,1164.25,0,53
12/09/2005,06:02,1164.25,1164.25,1164.00,1164.25,6,52
12/09/2005,06:03,1164.25,1164.25,1164.00,1164.00,40,11
12/09/2005,06:04,1164.25,1164.25,1164.25,1164.25,21,0
12/09/2005,06:06,1164.25,1164.25,1164.25,1164.25,34,0
12/09/2005,06:07,1164.25,1164.25,1164.25,1164.25,20,0
12/09/2005,06:09,1164.25,1164.25,1164.25,1164.25,2,0
12/09/2005,06:11,1164.00,1164.00,1164.00,1164.00,0,1
12/09/2005,06:12,1164.00,1164.00,1164.00,1164.00,0,1
12/09/2005,06:13,1164.25,1164.25,1164.25,1164.25,51,0
12/09/2005,06:14,1164.25,1164.25,1164.25,1164.25,8,0
12/09/2005,06:15,1164.25,1164.25,1164.00,1164.00,30,1
12/09/2005,06:16,1164.25,1164.25,1164.25,1164.25,64,0
12/09/2005,06:17,1164.25,1164.25,1164.25,1164.25,47,0
12/09/2005,06:18,1164.25,1164.25,1164.25,1164.25,12,0
12/09/2005,06:19,1164.25,1164.50,1164.25,1164.50,2,0
12/09/2005,06:20,1164.25,1164.50,1164.25,1164.50,7,1
12/09/2005,06:21,1164.50,1164.50,1164.50,1164.50,4,0
12/09/2005,06:25,1164.25,1164.25,1164.25,1164.25,0,1
12/09/2005,06:26,1164.50,1164.50,1164.50,1164.50,67,0
12/09/2005,06:27,1164.50,1164.50,1164.50,1164.50,29,0
12/09/2005,06:28,1164.50,1164.50,1164.25,1164.25,102,1
12/09/2005,06:29,1164.50,1164.50,1164.50,1164.50,1,0
12/09/2005,06:31,1164.50,1164.50,1164.50,1164.50,26,0
12/09/2005,06:32,1164.25,1164.25,1164.25,1164.25,0,2
12/09/2005,06:33,1164.50,1164.50,1164.50,1164.50,56,0
12/09/2005,06:34,1164.50,1164.50,1164.50,1164.50,31,0
12/09/2005,06:35,1164.50,1164.50,1164.50,1164.50,20,0
12/09/2005,06:38,1164.50,1164.75,1164.50,1164.75,201,0
12/09/2005,06:41,1164.50,1164.50,1164.50,1164.50,0,4
12/09/2005,06:42,1164.75,1164.75,1164.75,1164.75,58,0
12/09/2005,06:43,1164.75,1164.75,1164.75,1164.75,6,0
12/09/2005,06:44,1165.00,1165.00,1164.75,1164.75,7,1
12/09/2005,06:46,1164.75,1164.75,1164.75,1164.75,0,1
12/09/2005,06:48,1164.75,1164.75,1164.75,1164.75,0,321
12/09/2005,06:49,1164.75,1164.75,1164.75,1164.75,0,2
12/09/2005,06:50,1164.50,1164.75,1164.50,1164.75,1,2
12/09/2005,06:51,1164.75,1164.75,1164.50,1164.50,50,8
12/09/2005,06:52,1164.75,1164.75,1164.75,1164.75,7,0
12/09/2005,06:53,1164.75,1164.75,1164.75,1164.75,75,0
12/09/2005,06:54,1164.75,1164.75,1164.75,1164.75,3,0
12/09/2005,06:55,1164.75,1164.75,1164.50,1164.50,4,2
12/09/2005,06:56,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,06:57,1164.75,1164.75,1164.75,1164.75,80,0
12/09/2005,06:58,1164.50,1165.00,1164.50,1165.00,496,25
12/09/2005,06:59,1165.00,1165.00,1165.00,1165.00,5,0
12/09/2005,07:00,1164.75,1165.00,1164.75,1165.00,2,2
12/09/2005,07:01,1165.00,1165.00,1164.75,1165.00,18,1
12/09/2005,07:03,1165.00,1165.00,1165.00,1165.00,2,0
12/09/2005,07:04,1164.75,1164.75,1164.75,1164.75,0,3
12/09/2005,07:05,1164.75,1164.75,1164.75,1164.75,0,6
12/09/2005,07:06,1165.00,1165.00,1165.00,1165.00,15,0
12/09/2005,07:07,1165.00,1165.00,1164.75,1164.75,15,117
12/09/2005,07:08,1164.75,1164.75,1164.75,1164.75,0,7
12/09/2005,07:09,1164.50,1164.50,1164.50,1164.50,0,2
12/09/2005,07:10,1164.75,1164.75,1164.75,1164.75,2,0
12/09/2005,07:12,1164.75,1164.75,1164.75,1164.75,10,0
12/09/2005,07:13,1164.75,1164.75,1164.75,1164.75,1,0
12/09/2005,07:14,1164.50,1164.75,1164.50,1164.75,461,6
12/09/2005,07:16,1165.00,1165.00,1165.00,1165.00,6,0
12/09/2005,07:18,1165.00,1165.00,1165.00,1165.00,9,0
12/09/2005,07:19,1165.00,1165.00,1165.00,1165.00,146,0
12/09/2005,07:20,1165.25,1165.50,1165.00,1165.50,282,2
12/09/2005,07:21,1165.25,1165.75,1165.25,1165.50,233,35
12/09/2005,07:22,1165.50,1165.50,1165.50,1165.50,0,141
12/09/2005,07:23,1165.50,1165.50,1165.25,1165.50,80,5
12/09/2005,07:24,1165.75,1165.75,1165.50,1165.50,313,56
12/09/2005,07:25,1165.50,1165.75,1165.50,1165.50,1,60
12/09/2005,07:26,1165.50,1165.50,1165.50,1165.50,0,49
12/09/2005,07:27,1165.75,1165.75,1165.50,1165.50,272,53
12/09/2005,07:28,1165.50,1165.50,1165.50,1165.50,0,7
12/09/2005,07:29,1165.50,1165.75,1165.50,1165.75,7,2
12/09/2005,07:30,1165.75,1165.75,1165.75,1165.75,13,0
12/09/2005,07:31,1165.75,1165.75,1165.75,1165.75,228,0
12/09/2005,07:32,1165.75,1166.50,1165.50,1166.25,1207,312
12/09/2005,07:33,1166.50,1166.50,1166.00,1166.25,30,341
12/09/2005,07:34,1166.25,1166.25,1166.25,1166.25,233,0
12/09/2005,07:35,1166.25,1166.25,1166.25,1166.25,6,0
12/09/2005,07:36,1166.25,1167.00,1166.25,1167.00,798,0
12/09/2005,07:37,1166.75,1167.00,1166.50,1166.50,25,232
12/09/2005,07:38,1166.75,1166.75,1166.50,1166.75,192,39
12/09/2005,07:39,1166.75,1166.75,1166.50,1166.50,83,1
12/09/2005,07:40,1166.50,1166.50,1166.25,1166.25,0,75
12/09/2005,07:41,1166.25,1166.25,1166.25,1166.25,0,67
12/09/2005,07:42,1166.50,1166.50,1166.25,1166.25,14,126
12/09/2005,07:43,1166.25,1166.50,1166.25,1166.25,5,295
12/09/2005,07:44,1166.50,1166.50,1166.25,1166.50,28,200
12/09/2005,07:45,1166.50,1166.50,1166.50,1166.50,1,0
12/09/2005,07:46,1166.25,1166.25,1166.25,1166.25,0,21
12/09/2005,07:47,1166.25,1166.25,1166.25,1166.25,0,21
12/09/2005,07:48,1166.25,1166.50,1166.25,1166.50,73,2
12/09/2005,07:49,1166.50,1166.50,1166.50,1166.50,144,0
12/09/2005,07:50,1166.50,1166.50,1166.50,1166.50,55,0
12/09/2005,07:51,1166.50,1166.75,1166.50,1166.50,8,160
12/09/2005,07:52,1166.50,1166.50,1166.25,1166.50,201,2
12/09/2005,07:53,1166.50,1166.50,1166.50,1166.50,45,0
12/09/2005,07:54,1166.50,1166.75,1166.50,1166.50,38,1
12/09/2005,07:55,1166.75,1166.75,1166.25,1166.25,1,87
12/09/2005,07:56,1166.25,1166.50,1166.25,1166.25,3,17
12/09/2005,07:57,1166.50,1166.50,1166.25,1166.50,42,8
12/09/2005,07:58,1166.50,1166.50,1166.25,1166.25,2,106
12/09/2005,07:59,1166.25,1166.50,1166.25,1166.25,6,52
12/09/2005,08:00,1166.25,1166.25,1166.00,1166.00,0,53
12/09/2005,08:01,1166.00,1166.25,1166.00,1166.25,1,2
12/09/2005,08:02,1166.00,1166.25,1166.00,1166.25,182,8
12/09/2005,08:03,1166.25,1166.25,1166.00,1166.00,29,20
12/09/2005,08:04,1166.00,1166.00,1166.00,1166.00,0,6
12/09/2005,08:05,1166.00,1166.00,1166.00,1166.00,0,26
12/09/2005,08:06,1166.25,1166.25,1166.00,1166.00,7,12
12/09/2005,08:07,1166.00,1166.25,1165.75,1165.75,1,251
12/09/2005,08:08,1165.75,1166.00,1165.75,1165.75,211,8
12/09/2005,08:09,1165.75,1166.00,1165.75,1166.00,24,23
12/09/2005,08:10,1165.75,1165.75,1165.75,1165.75,0,12
12/09/2005,08:11,1165.75,1165.75,1165.75,1165.75,0,8
12/09/2005,08:12,1165.75,1165.75,1165.75,1165.75,0,319
12/09/2005,08:13,1165.75,1166.00,1165.75,1165.75,1,11
12/09/2005,08:14,1166.00,1166.25,1166.00,1166.00,303,35
12/09/2005,08:16,1166.00,1166.00,1165.75,1165.75,0,2
12/09/2005,08:17,1166.00,1166.00,1165.75,1165.75,25,8
12/09/2005,08:18,1165.75,1165.75,1165.75,1165.75,0,190
12/09/2005,08:19,1166.00,1166.00,1166.00,1166.00,6,0
12/09/2005,08:20,1165.75,1165.75,1165.75,1165.75,0,148
12/09/2005,08:21,1165.50,1165.75,1165.50,1165.75,33,38
12/09/2005,08:22,1165.75,1166.00,1165.50,1166.00,278,65
12/09/2005,08:23,1165.75,1165.75,1165.75,1165.75,0,52
12/09/2005,08:24,1165.75,1166.00,1165.75,1166.00,3,83
12/09/2005,08:25,1165.75,1166.00,1165.75,1165.75,2,27
12/09/2005,08:26,1165.75,1166.00,1165.75,1165.75,1,42
12/09/2005,08:27,1165.75,1166.00,1165.75,1165.75,223,370
12/09/2005,08:28,1165.75,1165.75,1165.75,1165.75,0,176
12/09/2005,08:29,1165.50,1165.50,1165.50,1165.50,0,652
12/09/2005,08:30,1165.50,1165.50,1165.00,1165.50,435,1164
12/09/2005,08:31,1165.25,1165.25,1164.75,1165.00,1444,1855
12/09/2005,08:32,1165.25,1165.25,1164.75,1164.75,784,546
12/09/2005,08:33,1165.00,1165.75,1164.75,1165.75,2067,424
12/09/2005,08:34,1165.75,1166.00,1165.50,1165.50,1326,2196
12/09/2005,08:35,1165.50,1166.25,1165.50,1165.50,1754,1872
12/09/2005,08:36,1165.75,1166.25,1165.50,1166.25,1231,146
12/09/2005,08:37,1166.00,1166.50,1165.75,1165.75,2113,803
12/09/2005,08:38,1165.75,1166.50,1165.50,1166.50,1405,545
12/09/2005,08:39,1166.25,1166.50,1165.75,1166.25,1916,1071
12/09/2005,08:40,1166.25,1166.25,1165.50,1165.75,1013,878
12/09/2005,08:41,1165.75,1166.00,1165.25,1165.25,224,1767
12/09/2005,08:42,1165.50,1165.75,1165.25,1165.50,1814,624
12/09/2005,08:43,1165.50,1166.25,1165.50,1166.00,778,356
12/09/2005,08:44,1166.00,1166.25,1165.75,1165.75,19,504
12/09/2005,08:45,1165.75,1166.00,1165.50,1165.50,137,413
12/09/2005,08:46,1165.50,1166.00,1165.00,1165.75,1095,1262
12/09/2005,08:47,1165.75,1166.25,1165.50,1166.00,805,667
12/09/2005,08:48,1166.00,1166.50,1165.50,1166.25,1485,1404
12/09/2005,08:49,1166.25,1166.50,1166.00,1166.50,1554,236
12/09/2005,08:50,1166.25,1166.75,1165.75,1165.75,1750,2170
12/09/2005,08:51,1166.00,1166.25,1165.75,1166.00,1093,370
12/09/2005,08:52,1166.00,1166.25,1164.75,1165.00,2093,2909
12/09/2005,08:53,1165.25,1165.50,1165.00,1165.50,793,940
12/09/2005,08:54,1165.25,1165.50,1165.00,1165.25,621,932
12/09/2005,08:55,1165.25,1166.00,1165.00,1166.00,2670,2199
12/09/2005,08:56,1165.75,1166.00,1165.75,1166.00,1409,29
12/09/2005,08:57,1165.75,1166.00,1165.25,1165.50,304,1409
12/09/2005,08:58,1165.50,1165.50,1165.00,1165.25,66,2008
12/09/2005,08:59,1165.00,1165.25,1164.75,1164.75,870,926
12/09/2005,09:00,1165.00,1165.50,1164.75,1165.25,1065,277
12/09/2005,09:01,1165.25,1165.50,1165.00,1165.25,1083,840
12/09/2005,09:02,1165.25,1165.75,1165.00,1165.25,1472,1048
12/09/2005,09:03,1165.25,1165.25,1164.75,1164.75,274,2120
12/09/2005,09:04,1164.75,1165.00,1164.00,1164.00,380,3193
12/09/2005,09:05,1164.25,1164.75,1164.00,1164.50,1466,1761
12/09/2005,09:06,1164.75,1165.25,1164.00,1164.25,2788,2038
12/09/2005,09:07,1164.25,1164.75,1164.00,1164.25,961,825
12/09/2005,09:08,1164.25,1165.00,1164.25,1164.25,1531,1059
12/09/2005,09:09,1164.50,1164.75,1164.00,1164.25,668,1269
12/09/2005,09:10,1164.25,1165.00,1164.25,1164.50,1064,1254
12/09/2005,09:11,1164.50,1165.00,1164.50,1164.75,629,1076
12/09/2005,09:12,1164.75,1165.00,1164.25,1164.25,125,833
12/09/2005,09:13,1164.50,1164.50,1163.75,1164.00,186,1734
12/09/2005,09:14,1164.25,1164.75,1164.00,1164.75,1713,802
12/09/2005,09:15,1164.50,1165.00,1164.25,1164.25,316,943
12/09/2005,09:16,1164.25,1164.75,1164.25,1164.50,484,187
12/09/2005,09:17,1164.75,1165.00,1164.25,1164.75,590,352
12/09/2005,09:18,1164.75,1165.25,1164.50,1164.75,1451,1151
12/09/2005,09:19,1164.75,1164.75,1164.25,1164.50,639,1208
12/09/2005,09:20,1164.50,1164.50,1163.75,1164.00,1978,2355
12/09/2005,09:21,1164.25,1164.50,1164.00,1164.25,1675,1902
12/09/2005,09:22,1164.25,1164.25,1163.75,1164.00,499,708
12/09/2005,09:23,1164.00,1164.25,1163.25,1163.50,701,2691
12/09/2005,09:24,1163.50,1163.75,1163.00,1163.50,1492,2952
12/09/2005,09:25,1163.50,1163.50,1162.50,1163.00,2798,2890
12/09/2005,09:26,1163.00,1163.00,1162.00,1162.50,1772,4304
12/09/2005,09:27,1162.50,1162.75,1162.25,1162.25,3066,1984
12/09/2005,09:28,1162.25,1163.00,1162.25,1162.75,1365,362
12/09/2005,09:29,1163.00,1163.00,1162.00,1162.50,1330,2237
12/09/2005,09:30,1162.25,1162.75,1162.25,1162.50,1920,206
12/09/2005,09:31,1162.50,1162.50,1162.00,1162.00,520,2027
12/09/2005,09:32,1162.25,1162.50,1161.75,1162.25,1646,2252
12/09/2005,09:33,1162.25,1162.75,1162.25,1162.50,1123,1297
12/09/2005,09:34,1162.75,1162.75,1162.25,1162.50,454,455
12/09/2005,09:35,1162.50,1162.75,1162.25,1162.75,412,234
12/09/2005,09:36,1162.50,1162.75,1162.00,1162.00,112,1743
12/09/2005,09:37,1162.00,1162.25,1161.75,1162.00,401,901
12/09/2005,09:38,1162.00,1162.75,1161.75,1162.75,3050,1229
12/09/2005,09:39,1162.75,1163.25,1162.75,1163.00,1131,420
12/09/2005,09:40,1163.00,1163.25,1162.75,1163.00,524,193
12/09/2005,09:41,1163.00,1163.25,1162.75,1162.75,1081,2399
12/09/2005,09:42,1163.00,1163.25,1162.50,1162.75,798,1073
12/09/2005,09:43,1162.50,1163.00,1162.25,1163.00,1505,773
12/09/2005,09:44,1163.00,1163.00,1162.75,1163.00,1114,114
12/09/2005,09:45,1163.00,1163.25,1162.25,1162.25,403,2118
12/09/2005,09:46,1162.25,1163.25,1162.25,1162.75,2974,1049
12/09/2005,09:47,1162.75,1162.75,1162.50,1162.75,1209,97
12/09/2005,09:48,1162.50,1163.25,1162.50,1163.00,1042,183
12/09/2005,09:49,1163.25,1164.00,1163.00,1163.75,3949,1045
12/09/2005,09:50,1163.75,1164.00,1163.50,1164.00,3467,175
12/09/2005,09:51,1163.75,1164.25,1163.75,1164.25,816,1179
12/09/2005,09:52,1164.25,1164.25,1163.75,1164.00,1798,1257
12/09/2005,09:53,1164.00,1164.25,1163.50,1164.00,1927,2177
12/09/2005,09:54,1164.00,1164.00,1163.50,1163.75,199,329
12/09/2005,09:55,1164.00,1164.25,1163.75,1164.00,646,72
12/09/2005,09:56,1163.75,1164.25,1163.75,1164.25,1575,676
12/09/2005,09:57,1164.25,1164.50,1164.25,1164.25,1475,889
12/09/2005,09:58,1164.25,1164.75,1164.25,1164.25,1140,393
12/09/2005,09:59,1164.25,1164.50,1163.75,1163.75,78,1103
12/09/2005,10:00,1163.75,1164.25,1163.75,1164.00,410,630
12/09/2005,10:01,1164.25,1164.50,1164.00,1164.25,843,65
12/09/2005,10:02,1164.25,1164.75,1164.25,1164.25,1420,417
12/09/2005,10:03,1164.50,1164.75,1163.75,1164.25,1035,1864
12/09/2005,10:04,1164.25,1164.75,1164.25,1164.50,872,772
12/09/2005,10:05,1164.50,1164.75,1164.25,1164.25,534,798
12/09/2005,10:06,1164.25,1164.75,1164.25,1164.75,658,819
12/09/2005,10:07,1164.75,1165.00,1164.25,1164.75,1078,845
12/09/2005,10:08,1164.75,1165.25,1164.50,1165.00,2410,379
12/09/2005,10:09,1165.25,1166.25,1165.00,1166.25,7533,1695
12/09/2005,10:10,1166.00,1166.75,1166.00,1166.00,2836,2448
12/09/2005,10:11,1166.25,1167.00,1165.75,1166.75,3804,1060
12/09/2005,10:12,1166.75,1167.00,1166.25,1166.50,900,1361
12/09/2005,10:13,1166.50,1166.50,1165.75,1166.00,1445,1590
12/09/2005,10:14,1165.75,1166.25,1165.75,1165.75,393,423
12/09/2005,10:15,1166.00,1166.25,1165.75,1166.00,1234,302
12/09/2005,10:16,1166.00,1166.25,1166.00,1166.00,83,70
12/09/2005,10:17,1166.25,1166.25,1166.00,1166.00,266,132
12/09/2005,10:18,1166.00,1166.25,1166.00,1166.00,366,162
12/09/2005,10:19,1166.25,1166.25,1165.50,1166.00,981,1330
12/09/2005,10:20,1165.75,1165.75,1164.50,1164.50,491,3138
12/09/2005,10:21,1164.75,1165.00,1164.25,1164.50,973,1080
12/09/2005,10:22,1164.50,1164.75,1164.50,1164.75,76,38
12/09/2005,10:23,1164.75,1165.00,1164.50,1164.50,793,314
12/09/2005,10:24,1164.75,1165.00,1164.50,1164.50,388,316
12/09/2005,10:25,1164.50,1165.00,1164.50,1165.00,922,53
12/09/2005,10:26,1165.00,1165.25,1164.50,1165.00,574,439
12/09/2005,10:27,1165.00,1165.25,1165.00,1165.25,42,15
12/09/2005,10:28,1165.25,1165.25,1164.75,1164.75,31,327
12/09/2005,10:29,1165.00,1165.00,1164.50,1164.75,94,747
12/09/2005,10:30,1164.75,1164.75,1164.25,1164.25,228,702
12/09/2005,10:31,1164.50,1164.50,1164.25,1164.50,522,241
12/09/2005,10:32,1164.50,1164.75,1164.25,1164.75,223,11
12/09/2005,10:33,1164.75,1164.75,1164.50,1164.75,53,61
12/09/2005,10:34,1164.75,1164.75,1164.25,1164.50,255,417
12/09/2005,10:35,1164.75,1165.00,1164.50,1165.00,260,17
12/09/2005,10:36,1165.00,1165.50,1165.00,1165.50,1154,186
12/09/2005,10:37,1165.50,1165.75,1165.00,1165.00,511,476
12/09/2005,10:38,1165.25,1165.25,1165.25,1165.25,565,0
12/09/2005,10:39,1165.25,1165.25,1165.00,1165.25,19,571
12/09/2005,10:40,1165.25,1165.75,1165.25,1165.75,842,59
12/09/2005,10:41,1165.75,1166.00,1165.50,1165.50,281,230
12/09/2005,10:42,1165.75,1165.75,1164.75,1164.75,22,1104
12/09/2005,10:43,1164.75,1164.75,1164.50,1164.75,534,536
12/09/2005,10:44,1164.75,1165.00,1164.25,1164.75,382,873
12/09/2005,10:45,1165.00,1165.00,1164.75,1164.75,22,227
12/09/2005,10:46,1164.75,1164.75,1164.50,1164.75,139,39
12/09/2005,10:47,1164.75,1164.75,1164.25,1164.50,205,299
12/09/2005,10:48,1164.50,1164.75,1164.50,1164.50,12,139
12/09/2005,10:49,1164.50,1164.75,1164.00,1164.25,112,816
12/09/2005,10:50,1164.50,1165.00,1164.25,1164.50,868,626
12/09/2005,10:51,1164.50,1164.75,1164.50,1164.75,35,40
12/09/2005,10:52,1164.50,1164.75,1164.50,1164.75,239,13
12/09/2005,10:53,1164.75,1164.75,1164.50,1164.50,16,385
12/09/2005,10:54,1164.75,1164.75,1164.50,1164.50,30,9
12/09/2005,10:55,1164.50,1164.75,1164.25,1164.25,537,176
12/09/2005,10:56,1164.25,1164.50,1164.25,1164.25,57,91
12/09/2005,10:57,1164.25,1164.75,1164.25,1164.50,913,534
12/09/2005,10:58,1164.50,1164.50,1163.00,1163.50,1014,3710
12/09/2005,10:59,1163.25,1163.75,1163.25,1163.25,501,671
12/09/2005,11:00,1163.25,1163.50,1162.75,1163.00,410,2900
12/09/2005,11:01,1163.00,1163.25,1162.75,1163.00,538,78
12/09/2005,11:02,1163.00,1163.00,1162.50,1163.00,282,1130
12/09/2005,11:03,1162.75,1163.75,1162.75,1163.75,1763,226
12/09/2005,11:04,1163.75,1163.75,1163.25,1163.50,111,623
12/09/2005,11:05,1163.50,1163.75,1163.25,1163.50,699,301
12/09/2005,11:06,1163.50,1163.75,1163.25,1163.25,46,207
12/09/2005,11:07,1163.50,1163.75,1163.25,1163.75,161,31
12/09/2005,11:08,1163.75,1164.25,1163.50,1164.00,1830,65
12/09/2005,11:09,1164.00,1165.00,1164.00,1164.75,1484,234
12/09/2005,11:10,1164.50,1164.75,1164.50,1164.50,791,315
12/09/2005,11:11,1164.50,1164.75,1164.25,1164.75,648,702
12/09/2005,11:12,1165.00,1165.50,1165.00,1165.25,1346,401
12/09/2005,11:13,1165.00,1165.75,1164.75,1165.75,2302,782
12/09/2005,11:14,1165.50,1165.75,1165.00,1165.00,315,473
12/09/2005,11:15,1165.00,1165.25,1165.00,1165.00,5,283
12/09/2005,11:16,1165.00,1165.00,1164.75,1164.75,6,119
12/09/2005,11:17,1164.75,1165.00,1164.50,1164.50,29,217
12/09/2005,11:18,1164.75,1165.50,1164.75,1165.25,1036,120
12/09/2005,11:19,1165.25,1166.00,1165.00,1165.75,1036,468
12/09/2005,11:20,1165.50,1166.00,1165.50,1165.75,261,188
12/09/2005,11:21,1165.75,1166.00,1164.75,1164.75,21,979
12/09/2005,11:22,1164.75,1165.00,1164.75,1164.75,3,654
12/09/2005,11:23,1164.75,1165.00,1164.50,1164.75,297,790
12/09/2005,11:24,1165.00,1165.00,1164.75,1165.00,398,5
12/09/2005,11:25,1165.00,1165.00,1164.25,1164.50,676,390
12/09/2005,11:26,1164.50,1165.00,1164.25,1164.50,655,141
12/09/2005,11:27,1164.75,1164.75,1164.25,1164.50,750,104
12/09/2005,11:28,1164.50,1164.50,1164.25,1164.50,96,47
12/09/2005,11:29,1164.50,1164.50,1164.25,1164.50,109,22
12/09/2005,11:30,1164.25,1164.75,1164.25,1164.50,122,386
12/09/2005,11:31,1164.50,1165.00,1164.50,1164.75,356,94
12/09/2005,11:32,1164.75,1165.50,1164.75,1165.25,1333,62
12/09/2005,11:33,1165.25,1165.75,1165.25,1165.50,1583,88
12/09/2005,11:34,1165.50,1165.50,1165.25,1165.50,7,168
12/09/2005,11:35,1165.50,1165.50,1165.00,1165.00,53,793
12/09/2005,11:36,1165.00,1165.00,1164.75,1165.00,197,137
12/09/2005,11:37,1165.00,1165.25,1164.75,1164.75,30,131
12/09/2005,11:38,1165.00,1165.25,1165.00,1165.00,200,97
12/09/2005,11:39,1165.00,1165.00,1164.75,1164.75,20,18
12/09/2005,11:40,1164.75,1165.00,1164.75,1165.00,173,14
12/09/2005,11:41,1165.00,1165.25,1164.75,1164.75,161,40
12/09/2005,11:42,1165.00,1165.25,1164.75,1165.00,136,31
12/09/2005,11:43,1165.00,1165.00,1164.50,1164.50,0,331
12/09/2005,11:44,1164.75,1165.00,1164.25,1164.75,232,236
12/09/2005,11:45,1165.00,1165.25,1165.00,1165.25,133,2
12/09/2005,11:46,1165.00,1165.75,1165.00,1165.50,577,230
12/09/2005,11:47,1165.50,1165.50,1164.75,1164.75,0,1004
12/09/2005,11:48,1164.75,1165.00,1164.75,1165.00,40,27
12/09/2005,11:49,1165.00,1165.00,1164.75,1164.75,35,6
12/09/2005,11:50,1165.00,1165.00,1164.75,1165.00,19,4
12/09/2005,11:51,1165.00,1165.25,1164.75,1165.25,247,4
12/09/2005,11:52,1165.25,1165.75,1165.25,1165.25,574,421
12/09/2005,11:53,1165.50,1166.00,1165.25,1165.50,1287,68
12/09/2005,11:54,1165.75,1165.75,1165.50,1165.50,474,13
12/09/2005,11:55,1165.50,1166.00,1165.50,1165.50,123,194
12/09/2005,11:56,1165.50,1165.75,1165.25,1165.50,75,30
12/09/2005,11:57,1165.75,1165.75,1165.50,1165.50,3,199
12/09/2005,11:58,1165.75,1166.75,1165.75,1166.25,2948,813
12/09/2005,11:59,1166.50,1166.50,1166.00,1166.00,48,762
12/09/2005,12:00,1166.00,1166.25,1166.00,1166.25,11,460
12/09/2005,12:01,1166.25,1167.00,1165.75,1167.00,1994,317
12/09/2005,12:02,1166.75,1167.25,1166.75,1167.00,1205,1358
12/09/2005,12:03,1167.00,1167.25,1166.75,1167.00,390,1103
12/09/2005,12:04,1167.00,1167.25,1166.75,1167.00,1146,444
12/09/2005,12:05,1167.00,1167.00,1166.25,1166.25,110,1000
12/09/2005,12:06,1166.25,1166.50,1165.75,1166.00,524,851
12/09/2005,12:07,1166.25,1166.25,1166.00,1166.00,16,76
12/09/2005,12:08,1166.00,1166.25,1165.75,1166.00,25,548
12/09/2005,12:09,1165.75,1166.25,1165.75,1166.25,688,22
12/09/2005,12:10,1166.00,1166.50,1166.00,1166.50,246,69
12/09/2005,12:11,1166.50,1166.50,1166.25,1166.25,4,172
12/09/2005,12:12,1166.25,1166.50,1166.25,1166.25,148,24
12/09/2005,12:13,1166.25,1166.75,1166.25,1166.50,286,75
12/09/2005,12:14,1166.50,1166.50,1166.25,1166.50,165,3
12/09/2005,12:15,1166.50,1166.50,1166.25,1166.50,59,23
12/09/2005,12:16,1166.50,1166.50,1166.00,1166.00,202,93
12/09/2005,12:17,1166.25,1166.50,1166.00,1166.25,47,136
12/09/2005,12:18,1166.00,1166.25,1165.75,1166.00,64,400
12/09/2005,12:19,1165.75,1166.75,1165.75,1166.75,792,31
12/09/2005,12:20,1166.50,1166.50,1165.75,1165.75,144,730
12/09/2005,12:21,1166.00,1166.25,1165.75,1166.00,832,17
12/09/2005,12:22,1166.00,1166.25,1165.75,1166.00,148,227
12/09/2005,12:23,1166.00,1166.25,1165.75,1166.00,86,39
12/09/2005,12:24,1166.00,1166.25,1165.75,1166.00,110,65
12/09/2005,12:25,1166.00,1166.75,1166.00,1166.50,601,116
12/09/2005,12:26,1166.50,1166.75,1166.25,1166.50,244,61
12/09/2005,12:27,1166.75,1166.75,1166.25,1166.50,44,139
12/09/2005,12:28,1166.50,1166.75,1166.25,1166.50,13,96
12/09/2005,12:29,1166.50,1166.50,1166.00,1166.25,232,536
12/09/2005,12:30,1166.25,1166.50,1166.00,1166.25,3,35
12/09/2005,12:31,1166.25,1166.50,1166.25,1166.25,18,119
12/09/2005,12:32,1166.25,1166.50,1166.25,1166.50,263,20
12/09/2005,12:33,1166.50,1168.00,1166.50,1167.75,4568,715
12/09/2005,12:34,1167.75,1168.00,1167.50,1168.00,607,1394
12/09/2005,12:35,1168.00,1168.75,1167.75,1168.50,4573,1649
12/09/2005,12:36,1168.50,1168.75,1168.50,1168.50,105,703
12/09/2005,12:37,1168.50,1169.00,1168.50,1169.00,2621,1651
12/09/2005,12:38,1168.75,1169.25,1168.75,1169.00,1957,343
12/09/2005,12:39,1168.75,1169.00,1168.50,1168.75,257,659
12/09/2005,12:40,1168.75,1168.75,1168.25,1168.25,252,893
12/09/2005,12:41,1168.25,1168.75,1168.25,1168.50,924,713
12/09/2005,12:42,1168.50,1169.25,1168.50,1169.00,1141,1260
12/09/2005,12:43,1168.75,1169.00,1168.50,1168.75,485,493
12/09/2005,12:44,1168.75,1168.75,1168.50,1168.75,728,6
12/09/2005,12:45,1168.75,1169.25,1168.75,1169.00,1095,75
12/09/2005,12:46,1169.25,1169.50,1169.00,1169.00,4577,1043
12/09/2005,12:47,1169.25,1169.50,1169.00,1169.25,1189,1021
12/09/2005,12:48,1169.25,1169.75,1169.00,1169.25,1064,1278
12/09/2005,12:49,1169.25,1169.25,1168.25,1168.75,1571,1662
12/09/2005,12:50,1168.75,1169.00,1168.50,1168.50,371,586
12/09/2005,12:51,1168.75,1169.00,1168.50,1168.75,244,470
12/09/2005,12:52,1168.50,1168.50,1168.25,1168.50,179,863
12/09/2005,12:53,1168.25,1168.50,1168.25,1168.25,10,746
12/09/2005,12:54,1168.25,1168.50,1168.00,1168.50,380,1561
12/09/2005,12:55,1168.50,1169.00,1168.25,1168.50,1451,1047
12/09/2005,12:56,1168.75,1168.75,1168.50,1168.75,329,4
12/09/2005,12:57,1168.50,1168.75,1168.50,1168.50,199,227
12/09/2005,12:58,1168.50,1168.75,1168.50,1168.75,239,240
12/09/2005,12:59,1168.75,1169.00,1168.25,1168.25,175,456
12/09/2005,13:00,1168.25,1168.50,1167.25,1167.25,394,3132
12/09/2005,13:01,1167.25,1168.50,1167.25,1168.50,1831,599
12/09/2005,13:02,1168.50,1168.50,1168.00,1168.00,67,300
12/09/2005,13:03,1168.00,1168.50,1168.00,1168.25,448,216
12/09/2005,13:04,1168.25,1168.50,1168.00,1168.25,309,168
12/09/2005,13:05,1168.25,1168.50,1168.00,1168.25,418,614
12/09/2005,13:06,1168.25,1168.25,1167.75,1168.00,79,154
12/09/2005,13:07,1168.00,1168.00,1167.25,1167.25,168,673
12/09/2005,13:08,1167.25,1168.00,1167.25,1168.00,673,344
12/09/2005,13:09,1168.00,1168.25,1167.75,1168.00,939,183
12/09/2005,13:10,1168.00,1168.00,1168.00,1168.00,103,0
12/09/2005,13:11,1168.00,1168.25,1168.00,1168.00,140,5
12/09/2005,13:12,1168.25,1168.50,1168.00,1168.25,176,46
12/09/2005,13:13,1168.00,1168.50,1168.00,1168.00,148,38
12/09/2005,13:14,1168.00,1168.25,1168.00,1168.25,151,453
12/09/2005,13:15,1168.25,1168.50,1168.25,1168.25,38,56
12/09/2005,13:16,1168.50,1169.00,1168.25,1169.00,1298,103
12/09/2005,13:17,1168.75,1169.00,1168.50,1168.75,114,451
12/09/2005,13:18,1169.00,1169.00,1168.75,1168.75,111,76
12/09/2005,13:19,1168.75,1169.50,1168.75,1169.25,2184,623
12/09/2005,13:20,1169.50,1169.75,1169.25,1169.75,2052,603
12/09/2005,13:21,1169.50,1169.75,1169.25,1169.25,794,1414
12/09/2005,13:22,1169.25,1169.75,1169.25,1169.75,681,207
12/09/2005,13:23,1169.75,1170.00,1169.50,1170.00,1764,17
12/09/2005,13:24,1169.75,1170.25,1169.75,1170.00,1309,1108
12/09/2005,13:25,1170.00,1170.50,1170.00,1170.50,2122,286
12/09/2005,13:26,1170.50,1170.75,1170.25,1170.50,2711,1699
12/09/2005,13:27,1170.50,1170.75,1170.50,1170.50,264,1756
12/09/2005,13:28,1170.50,1170.75,1170.25,1170.50,1436,1114
12/09/2005,13:29,1170.50,1170.75,1170.25,1170.50,527,1541
12/09/2005,13:30,1170.50,1171.25,1170.50,1171.25,5503,149
12/09/2005,13:31,1171.25,1171.25,1171.00,1171.00,718,2763
12/09/2005,13:32,1171.00,1171.25,1170.75,1171.00,1428,914
12/09/2005,13:33,1171.00,1171.25,1170.75,1171.00,1029,1366
12/09/2005,13:34,1171.25,1171.50,1170.75,1170.75,3261,1981
12/09/2005,13:35,1170.75,1171.00,1170.75,1170.75,360,240
12/09/2005,13:36,1170.75,1171.00,1170.75,1171.00,999,347
12/09/2005,13:37,1171.00,1171.00,1170.25,1170.50,339,1628
12/09/2005,13:38,1170.50,1170.50,1169.75,1169.75,885,2766
12/09/2005,13:39,1169.75,1170.00,1169.75,1169.75,49,617
12/09/2005,13:40,1170.00,1170.00,1169.75,1169.75,162,725
12/09/2005,13:41,1169.75,1170.00,1169.50,1169.75,776,1002
12/09/2005,13:42,1169.75,1170.00,1169.50,1169.75,181,109
12/09/2005,13:43,1169.75,1170.25,1169.75,1170.25,713,420
12/09/2005,13:44,1170.25,1170.50,1170.00,1170.00,658,835
12/09/2005,13:45,1170.25,1170.25,1170.00,1170.00,88,232
12/09/2005,13:46,1170.25,1170.50,1170.25,1170.50,1247,32
12/09/2005,13:47,1170.50,1171.00,1170.50,1170.75,1163,625
12/09/2005,13:48,1170.75,1170.75,1170.00,1170.25,171,670
12/09/2005,13:49,1170.25,1170.25,1169.75,1170.00,453,241
12/09/2005,13:50,1170.00,1170.75,1170.00,1170.75,1179,143
12/09/2005,13:51,1170.75,1171.00,1170.25,1170.50,320,742
12/09/2005,13:52,1170.50,1170.50,1170.25,1170.25,5,24
12/09/2005,13:53,1170.50,1170.75,1170.25,1170.50,770,304
12/09/2005,13:54,1170.50,1170.75,1170.25,1170.25,71,366
12/09/2005,13:55,1170.25,1170.50,1170.25,1170.25,14,59
12/09/2005,13:56,1170.50,1170.75,1170.25,1170.75,649,88
12/09/2005,13:57,1170.75,1171.00,1170.25,1170.25,1254,795
12/09/2005,13:58,1170.50,1170.50,1170.00,1170.25,175,1001
12/09/2005,13:59,1170.00,1170.25,1169.75,1170.25,836,671
12/09/2005,14:00,1170.00,1170.25,1169.50,1169.50,195,1227
12/09/2005,14:01,1169.50,1169.75,1169.50,1169.50,84,165
12/09/2005,14:02,1169.50,1169.75,1169.25,1169.50,415,603
12/09/2005,14:03,1169.50,1169.75,1169.50,1169.75,770,81
12/09/2005,14:04,1169.75,1170.00,1169.25,1169.50,61,1555
12/09/2005,14:05,1169.50,1169.50,1168.50,1168.75,879,1772
12/09/2005,14:06,1168.75,1168.75,1168.25,1168.50,241,940
12/09/2005,14:07,1168.75,1168.75,1168.50,1168.50,61,377
12/09/2005,14:08,1168.50,1169.00,1168.25,1168.50,1028,1208
12/09/2005,14:09,1168.25,1168.75,1168.25,1168.50,283,72
12/09/2005,14:10,1168.75,1168.75,1168.00,1168.00,194,725
12/09/2005,14:11,1168.25,1168.25,1167.75,1168.00,441,1029
12/09/2005,14:12,1168.00,1168.75,1168.00,1168.75,1244,508
12/09/2005,14:13,1168.75,1168.75,1168.50,1168.50,62,168
12/09/2005,14:14,1168.50,1168.75,1168.50,1168.75,687,75
12/09/2005,14:15,1168.75,1169.00,1168.50,1168.75,363,742
12/09/2005,14:16,1168.75,1169.00,1168.50,1168.75,57,425
12/09/2005,14:17,1168.50,1169.25,1168.50,1169.00,1352,131
12/09/2005,14:18,1169.25,1169.50,1169.00,1169.00,700,692
12/09/2005,14:19,1169.25,1169.50,1169.00,1169.25,584,280
12/09/2005,14:20,1169.50,1169.50,1169.25,1169.50,100,77
12/09/2005,14:21,1169.50,1169.50,1169.00,1169.00,67,452
12/09/2005,14:22,1169.00,1169.25,1169.00,1169.00,12,32
12/09/2005,14:23,1169.00,1169.75,1169.00,1169.75,1014,245
12/09/2005,14:24,1169.75,1169.75,1169.25,1169.50,618,545
12/09/2005,14:25,1169.50,1169.50,1169.25,1169.50,210,233
12/09/2005,14:26,1169.50,1169.75,1169.25,1169.25,32,457
12/09/2005,14:27,1169.25,1169.25,1168.75,1169.00,411,1102
12/09/2005,14:28,1169.00,1170.25,1169.00,1170.25,2355,922
12/09/2005,14:29,1170.00,1170.25,1169.75,1169.75,422,860
12/09/2005,14:30,1169.75,1169.75,1169.25,1169.25,90,315
12/09/2005,14:31,1169.25,1169.75,1169.25,1169.50,98,39
12/09/2005,14:32,1169.75,1169.75,1169.50,1169.50,6,490
12/09/2005,14:33,1169.50,1169.50,1169.25,1169.50,187,291
12/09/2005,14:34,1169.25,1169.75,1169.00,1169.25,530,390
12/09/2005,14:35,1169.25,1169.50,1169.25,1169.25,41,92
12/09/2005,14:36,1169.25,1169.75,1169.25,1169.50,789,474
12/09/2005,14:37,1169.50,1169.75,1169.00,1169.25,176,226
12/09/2005,14:38,1169.25,1169.50,1169.00,1169.25,147,166
12/09/2005,14:39,1169.00,1169.25,1168.75,1168.75,7,632
12/09/2005,14:40,1168.75,1169.00,1167.25,1167.50,805,4920
12/09/2005,14:41,1167.50,1168.00,1167.00,1167.75,2089,1910
12/09/2005,14:42,1167.50,1168.25,1167.50,1168.25,1152,545
12/09/2005,14:43,1168.25,1168.50,1168.00,1168.25,1206,700
12/09/2005,14:44,1168.25,1168.75,1168.00,1168.50,1090,479
12/09/2005,14:45,1168.50,1168.50,1168.00,1168.25,228,538
12/09/2005,14:46,1168.25,1168.50,1167.75,1168.50,1422,865
12/09/2005,14:47,1168.75,1168.75,1168.25,1168.75,637,355
12/09/2005,14:48,1168.50,1168.75,1168.50,1168.75,75,73
12/09/2005,14:49,1168.50,1168.75,1168.25,1168.50,37,592
12/09/2005,14:50,1168.25,1168.50,1168.25,1168.25,32,330
12/09/2005,14:51,1168.25,1168.25,1167.75,1168.00,475,679
12/09/2005,14:52,1167.75,1168.25,1167.75,1168.00,288,271
12/09/2005,14:53,1168.25,1168.25,1167.75,1168.00,177,805
12/09/2005,14:54,1168.00,1168.00,1167.75,1168.00,76,395
12/09/2005,14:55,1167.75,1167.75,1167.25,1167.50,367,2329
12/09/2005,14:56,1167.25,1167.50,1166.75,1167.25,1955,3198
12/09/2005,14:57,1167.25,1167.50,1166.75,1166.75,896,2874
12/09/2005,14:58,1166.50,1167.25,1166.50,1166.75,1706,1361
12/09/2005,14:59,1166.75,1167.25,1166.75,1167.00,943,701
12/09/2005,15:00,1167.00,1167.75,1167.00,1167.50,3182,1678
12/09/2005,15:01,1167.75,1167.75,1166.75,1167.00,2590,3427
12/09/2005,15:02,1167.00,1167.00,1166.75,1166.75,320,359
12/09/2005,15:03,1166.75,1167.00,1166.75,1166.75,281,483
12/09/2005,15:04,1166.75,1167.00,1166.50,1167.00,1429,2432
12/09/2005,15:05,1167.00,1167.00,1166.50,1166.75,503,806
12/09/2005,15:06,1166.75,1167.00,1166.75,1166.75,327,292
12/09/2005,15:07,1167.00,1167.25,1166.75,1166.75,790,1023
12/09/2005,15:08,1167.00,1167.00,1166.50,1166.75,920,1394
12/09/2005,15:09,1166.75,1167.00,1166.75,1167.00,122,531
12/09/2005,15:10,1167.00,1167.00,1166.00,1166.25,1072,2858
12/09/2005,15:11,1166.25,1166.75,1166.25,1166.75,986,72
12/09/2005,15:12,1166.50,1167.00,1166.50,1166.75,408,377
12/09/2005,15:13,1166.50,1166.75,1166.25,1166.50,389,1094
12/09/2005,15:14,1166.50,1167.00,1166.25,1167.00,2801,989
12/09/2005,15:15,1167.00,1167.00,1166.25,1166.50,1391,3061
12/09/2005,15:16,1166.50,1166.50,1166.00,1166.00,12,292
12/11/2005,17:01,1167.50,1168.00,1167.25,1168.00,321,9
12/11/2005,17:02,1168.00,1168.00,1167.25,1167.50,60,243
12/11/2005,17:03,1167.50,1167.50,1167.00,1167.00,4,19
12/11/2005,17:04,1167.25,1167.25,1167.25,1167.25,3,0
12/11/2005,17:05,1167.25,1167.50,1167.25,1167.50,46,0
12/11/2005,17:06,1167.25,1167.25,1166.75,1166.75,2,99
12/11/2005,17:07,1167.00,1167.00,1167.00,1167.00,7,0
12/11/2005,17:08,1167.00,1167.25,1167.00,1167.25,57,0
12/11/2005,17:09,1167.25,1167.50,1167.25,1167.25,146,24
12/11/2005,17:10,1167.25,1167.25,1167.00,1167.00,0,52
12/11/2005,17:11,1167.00,1167.00,1167.00,1167.00,0,1
12/11/2005,17:12,1167.25,1167.25,1167.25,1167.25,1,0
12/11/2005,17:13,1167.25,1167.25,1167.25,1167.25,15,0
12/11/2005,17:14,1167.25,1167.25,1167.25,1167.25,1,0
12/11/2005,17:15,1167.25,1167.25,1167.25,1167.25,2,0
12/11/2005,17:16,1167.25,1167.50,1167.25,1167.50,103,0
12/11/2005,17:19,1167.50,1167.50,1167.50,1167.50,5,0
12/11/2005,17:20,1167.25,1167.25,1167.25,1167.25,0,2
12/11/2005,17:21,1167.25,1167.25,1167.25,1167.25,0,1
12/11/2005,17:22,1167.25,1167.25,1167.25,1167.25,0,2
12/11/2005,17:23,1167.50,1167.50,1167.50,1167.50,6,0
12/11/2005,17:24,1167.50,1167.50,1167.50,1167.50,35,0
12/11/2005,17:27,1167.50,1167.50,1167.50,1167.50,88,0
12/11/2005,17:28,1167.50,1167.50,1167.50,1167.50,1,0
12/11/2005,17:29,1167.25,1167.25,1167.25,1167.25,0,2
12/11/2005,17:33,1167.50,1167.50,1167.50,1167.50,23,0
12/11/2005,17:34,1167.50,1167.50,1167.50,1167.50,15,0
12/11/2005,17:35,1167.50,1167.50,1167.50,1167.50,92,0
12/11/2005,17:36,1167.50,1167.50,1167.50,1167.50,5,0
12/11/2005,17:37,1167.25,1167.25,1167.25,1167.25,0,6
12/11/2005,17:40,1167.25,1167.25,1167.25,1167.25,0,1
12/11/2005,17:42,1167.25,1167.25,1167.25,1167.25,0,11
12/11/2005,17:43,1167.25,1167.25,1167.25,1167.25,0,44
12/11/2005,17:44,1167.25,1167.25,1167.25,1167.25,0,5
12/11/2005,17:45,1167.25,1167.25,1167.25,1167.25,0,7
12/11/2005,17:46,1167.50,1167.50,1167.50,1167.50,5,0
12/11/2005,17:48,1167.25,1167.25,1167.25,1167.25,0,7
12/11/2005,17:50,1167.25,1167.25,1167.25,1167.25,0,5
12/11/2005,17:51,1167.25,1167.25,1167.25,1167.25,0,8
12/11/2005,17:52,1167.25,1167.25,1167.00,1167.00,0,4
12/11/2005,17:53,1167.25,1167.25,1167.25,1167.25,2,0
12/11/2005,17:55,1167.25,1167.25,1167.00,1167.00,1,1
12/11/2005,18:02,1167.25,1167.25,1167.25,1167.25,96,0
12/11/2005,18:04,1167.50,1167.50,1167.50,1167.50,1,0
12/11/2005,18:06,1167.25,1167.25,1167.25,1167.25,0,49
12/11/2005,18:07,1167.25,1167.25,1167.25,1167.25,0,11
12/11/2005,18:08,1167.25,1167.25,1167.25,1167.25,0,1
12/11/2005,18:09,1167.50,1167.50,1167.50,1167.50,5,0
12/11/2005,18:11,1167.50,1167.50,1167.50,1167.50,1,0
12/11/2005,18:14,1167.50,1167.50,1167.50,1167.50,2,0
12/11/2005,18:16,1167.25,1167.25,1167.25,1167.25,0,5
12/11/2005,18:17,1167.50,1167.50,1167.50,1167.50,3,0
12/11/2005,18:19,1167.50,1167.50,1167.50,1167.50,92,0
12/11/2005,18:22,1167.50,1167.75,1167.50,1167.75,22,0
12/11/2005,18:24,1167.50,1167.75,1167.50,1167.75,1,2
12/11/2005,18:25,1167.75,1167.75,1167.75,1167.75,3,0
12/11/2005,18:26,1167.75,1167.75,1167.75,1167.75,69,0
12/11/2005,18:27,1167.75,1167.75,1167.75,1167.75,20,0
12/11/2005,18:28,1167.75,1167.75,1167.75,1167.75,1,0
12/11/2005,18:31,1167.50,1167.50,1167.50,1167.50,0,5
12/11/2005,18:32,1167.75,1167.75,1167.75,1167.75,44,0
12/11/2005,18:33,1167.75,1167.75,1167.75,1167.75,38,0
12/11/2005,18:34,1168.00,1168.00,1168.00,1168.00,32,0
12/11/2005,18:35,1168.00,1168.00,1168.00,1168.00,21,0
12/11/2005,18:36,1168.00,1168.25,1168.00,1168.25,228,0
12/11/2005,18:37,1168.00,1168.50,1168.00,1168.50,41,5
12/11/2005,18:38,1168.25,1168.50,1168.25,1168.50,1,4
12/11/2005,18:39,1168.50,1168.50,1168.50,1168.50,5,0
12/11/2005,18:40,1168.50,1168.75,1168.50,1168.75,105,0
12/11/2005,18:41,1168.50,1169.00,1168.25,1168.75,223,41
12/11/2005,18:42,1168.75,1169.00,1168.75,1168.75,50,5
12/11/2005,18:45,1169.00,1169.00,1169.00,1169.00,39,0
12/11/2005,18:46,1169.25,1169.25,1168.75,1168.75,1,24
12/11/2005,18:48,1168.75,1169.00,1168.75,1169.00,1,3
12/11/2005,18:49,1169.00,1169.00,1168.75,1168.75,2,3
12/11/2005,18:50,1169.00,1169.00,1168.75,1168.75,1,1
12/11/2005,18:51,1168.75,1168.75,1168.75,1168.75,0,45
12/11/2005,18:52,1168.75,1168.75,1168.75,1168.75,0,57
12/11/2005,18:53,1168.75,1168.75,1168.75,1168.75,0,7
12/11/2005,18:54,1168.75,1169.00,1168.75,1169.00,1,1
12/11/2005,18:55,1168.75,1168.75,1168.75,1168.75,0,1
12/11/2005,18:56,1168.75,1169.00,1168.75,1169.00,2,21
12/11/2005,18:58,1168.75,1168.75,1168.75,1168.75,0,4
12/11/2005,19:01,1168.75,1168.75,1168.75,1168.75,0,7
12/11/2005,19:02,1168.75,1168.75,1168.75,1168.75,0,2
12/11/2005,19:03,1168.75,1168.75,1168.75,1168.75,0,5
12/11/2005,19:04,1168.75,1168.75,1168.50,1168.75,5,3
12/11/2005,19:06,1168.75,1169.00,1168.75,1169.00,23,0
12/11/2005,19:07,1168.75,1169.00,1168.75,1168.75,1,11
12/11/2005,19:08,1168.75,1168.75,1168.75,1168.75,0,3
12/11/2005,19:09,1168.75,1168.75,1168.75,1168.75,0,2
12/11/2005,19:11,1168.75,1168.75,1168.75,1168.75,0,10
12/11/2005,19:17,1168.75,1168.75,1168.75,1168.75,0,1
12/11/2005,19:18,1168.75,1168.75,1168.75,1168.75,0,1
12/11/2005,19:22,1168.75,1168.75,1168.75,1168.75,0,2
12/11/2005,19:25,1168.75,1168.75,1168.75,1168.75,0,3
12/11/2005,19:26,1168.75,1168.75,1168.75,1168.75,0,1
12/11/2005,19:29,1168.75,1168.75,1168.75,1168.75,0,3
12/11/2005,19:31,1168.75,1168.75,1168.75,1168.75,0,2
12/11/2005,19:36,1169.00,1169.00,1169.00,1169.00,1,0
12/11/2005,19:37,1169.00,1169.00,1169.00,1169.00,30,0
12/11/2005,19:38,1169.00,1169.00,1169.00,1169.00,2,0
12/11/2005,19:39,1168.75,1168.75,1168.75,1168.75,0,4
12/11/2005,19:40,1168.75,1168.75,1168.75,1168.75,0,1
12/11/2005,19:41,1168.75,1169.25,1168.75,1169.00,124,4
12/11/2005,19:42,1169.25,1169.25,1169.25,1169.25,87,0
12/11/2005,19:43,1169.25,1169.25,1169.25,1169.25,1,0
12/11/2005,19:44,1169.25,1169.25,1169.25,1169.25,16,0
12/11/2005,19:45,1169.25,1169.50,1169.25,1169.25,12,27
12/11/2005,19:48,1169.25,1169.25,1169.25,1169.25,0,53
12/11/2005,19:49,1169.25,1169.25,1169.25,1169.25,0,3
12/11/2005,19:50,1169.25,1169.25,1169.25,1169.25,0,2
12/11/2005,19:51,1169.25,1169.25,1169.25,1169.25,0,3
12/11/2005,19:55,1169.25,1169.25,1169.25,1169.25,0,13
12/11/2005,19:56,1169.25,1169.50,1169.25,1169.50,101,15
12/11/2005,19:58,1169.50,1169.50,1169.50,1169.50,8,0
12/11/2005,19:59,1169.50,1169.50,1169.50,1169.50,56,0
12/11/2005,20:00,1169.50,1169.75,1169.50,1169.75,136,0
12/11/2005,20:01,1169.75,1170.00,1169.50,1170.00,70,4
12/11/2005,20:02,1170.00,1170.00,1169.75,1170.00,5,43
12/11/2005,20:03,1170.00,1170.00,1170.00,1170.00,1,0
12/11/2005,20:04,1169.75,1170.00,1169.75,1170.00,5,1
12/11/2005,20:05,1170.00,1170.00,1169.75,1169.75,1,1
12/11/2005,20:06,1169.75,1169.75,1169.75,1169.75,0,13
12/11/2005,20:07,1169.75,1169.75,1169.75,1169.75,0,2
12/11/2005,20:08,1170.00,1170.00,1169.75,1169.75,5,1
12/11/2005,20:10,1169.75,1169.75,1169.75,1169.75,0,1
12/11/2005,20:11,1169.75,1169.75,1169.75,1169.75,0,23
12/11/2005,20:12,1170.00,1170.00,1170.00,1170.00,105,0
12/11/2005,20:13,1170.00,1170.00,1170.00,1170.00,10,0
12/11/2005,20:14,1170.00,1170.00,1170.00,1170.00,5,0
12/11/2005,20:15,1170.00,1170.00,1170.00,1170.00,6,0
12/11/2005,20:17,1170.00,1170.00,1170.00,1170.00,16,0
12/11/2005,20:18,1170.00,1170.00,1170.00,1170.00,2,0
12/11/2005,20:23,1169.75,1169.75,1169.75,1169.75,0,1
12/11/2005,20:24,1169.75,1169.75,1169.75,1169.75,0,5
12/11/2005,20:27,1170.00,1170.00,1169.75,1169.75,5,6
12/11/2005,20:28,1170.00,1170.00,1169.75,1169.75,5,4
12/11/2005,20:29,1169.75,1169.75,1169.75,1169.75,0,6
12/11/2005,20:30,1169.75,1169.75,1169.75,1169.75,0,16
12/11/2005,20:31,1169.75,1169.75,1169.75,1169.75,0,17
12/11/2005,20:32,1169.75,1169.75,1169.75,1169.75,0,2
12/11/2005,20:34,1169.75,1169.75,1169.75,1169.75,0,2
12/11/2005,20:35,1169.75,1169.75,1169.75,1169.75,0,3
12/11/2005,20:37,1169.75,1169.75,1169.75,1169.75,0,6
12/11/2005,20:38,1170.00,1170.00,1169.75,1169.75,2,26
12/11/2005,20:39,1169.50,1169.50,1169.50,1169.50,0,56
12/11/2005,20:40,1169.50,1169.50,1169.50,1169.50,0,15
12/11/2005,20:41,1169.50,1169.50,1169.25,1169.50,1,4
12/11/2005,20:42,1169.50,1169.50,1169.25,1169.25,2,4
12/11/2005,20:43,1169.50,1169.50,1169.50,1169.50,10,0
12/11/2005,20:45,1169.25,1169.50,1169.25,1169.50,1,1
12/11/2005,20:46,1169.50,1169.50,1169.50,1169.50,1,0
12/11/2005,20:47,1169.50,1169.50,1169.25,1169.25,5,1
12/11/2005,20:48,1169.50,1169.50,1169.50,1169.50,28,0
12/11/2005,20:49,1169.75,1169.75,1169.75,1169.75,9,0
12/11/2005,20:50,1169.75,1169.75,1169.75,1169.75,26,0
12/11/2005,20:51,1169.50,1169.50,1169.50,1169.50,0,9
12/11/2005,20:53,1169.50,1169.50,1169.50,1169.50,0,1
12/11/2005,20:54,1169.50,1169.50,1169.50,1169.50,0,1
12/11/2005,20:57,1169.50,1169.50,1169.50,1169.50,0,13
12/11/2005,20:59,1169.25,1169.25,1169.25,1169.25,0,4
12/11/2005,21:00,1169.50,1169.50,1169.50,1169.50,2,0
12/11/2005,21:01,1169.50,1169.50,1169.25,1169.50,10,5
12/11/2005,21:03,1169.50,1169.50,1169.50,1169.50,1,0
12/11/2005,21:04,1169.50,1169.50,1169.50,1169.50,2,0
12/11/2005,21:05,1169.50,1169.50,1169.50,1169.50,6,0
12/11/2005,21:06,1169.50,1169.50,1169.50,1169.50,4,0
12/11/2005,21:12,1169.50,1169.50,1169.50,1169.50,2,0
12/11/2005,21:15,1169.50,1169.50,1169.50,1169.50,8,0
12/11/2005,21:16,1169.50,1169.50,1169.50,1169.50,10,0
12/11/2005,21:17,1169.50,1169.50,1169.50,1169.50,8,0
12/11/2005,21:18,1169.50,1169.50,1169.50,1169.50,2,0
12/11/2005,21:23,1169.50,1169.75,1169.50,1169.75,2,0
12/11/2005,21:24,1169.50,1169.75,1169.50,1169.75,20,2
12/11/2005,21:25,1169.75,1169.75,1169.75,1169.75,8,0
12/11/2005,21:26,1169.75,1169.75,1169.75,1169.75,5,0
12/11/2005,21:27,1169.75,1169.75,1169.75,1169.75,3,0
12/11/2005,21:28,1169.75,1169.75,1169.75,1169.75,10,0
12/11/2005,21:29,1170.00,1170.00,1169.75,1169.75,1,1
12/11/2005,21:31,1170.00,1170.00,1169.75,1169.75,7,4
12/11/2005,21:32,1170.00,1170.00,1170.00,1170.00,10,0
12/11/2005,21:33,1169.75,1169.75,1169.75,1169.75,0,15
12/11/2005,21:34,1169.75,1169.75,1169.75,1169.75,0,2
12/11/2005,21:36,1170.00,1170.00,1170.00,1170.00,45,0
12/11/2005,21:37,1170.00,1170.00,1170.00,1170.00,1,0
12/11/2005,21:38,1170.00,1170.25,1170.00,1170.25,69,0
12/11/2005,21:39,1170.00,1170.00,1170.00,1170.00,0,5
12/11/2005,21:40,1170.00,1170.00,1170.00,1170.00,0,23
12/11/2005,21:41,1170.00,1170.25,1170.00,1170.25,5,10
12/11/2005,21:42,1170.00,1170.00,1170.00,1170.00,0,16
12/11/2005,21:44,1169.75,1169.75,1169.75,1169.75,0,2
12/11/2005,21:46,1170.00,1170.00,1170.00,1170.00,2,0
12/11/2005,21:50,1170.00,1170.00,1170.00,1170.00,2,0
12/11/2005,21:51,1170.00,1170.00,1170.00,1170.00,1,0
12/11/2005,21:54,1170.00,1170.00,1170.00,1170.00,2,0
12/11/2005,21:55,1170.00,1170.00,1170.00,1170.00,1,0
12/11/2005,21:58,1170.00,1170.00,1170.00,1170.00,1,0
12/11/2005,21:59,1170.00,1170.00,1170.00,1170.00,2,0
12/11/2005,22:00,1170.00,1170.00,1170.00,1170.00,6,0
12/11/2005,22:01,1170.00,1170.00,1169.75,1169.75,4,10
12/11/2005,22:02,1169.75,1169.75,1169.75,1169.75,0,5
12/11/2005,22:03,1169.75,1169.75,1169.75,1169.75,0,20
12/11/2005,22:04,1169.75,1169.75,1169.75,1169.75,0,9
12/11/2005,22:06,1169.75,1169.75,1169.75,1169.75,0,7
12/11/2005,22:08,1169.50,1169.50,1169.50,1169.50,0,1
12/11/2005,22:11,1169.50,1169.50,1169.50,1169.50,0,1
12/11/2005,22:12,1169.50,1169.50,1169.50,1169.50,0,1
12/11/2005,22:13,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,22:18,1169.50,1169.50,1169.50,1169.50,0,1
12/11/2005,22:23,1169.50,1169.50,1169.50,1169.50,0,5
12/11/2005,22:24,1169.50,1169.50,1169.50,1169.50,0,2
12/11/2005,22:25,1169.50,1169.50,1169.50,1169.50,0,5
12/11/2005,22:30,1169.75,1169.75,1169.75,1169.75,7,0
12/11/2005,22:31,1169.75,1169.75,1169.75,1169.75,5,0
12/11/2005,22:37,1169.75,1169.75,1169.75,1169.75,11,0
12/11/2005,22:47,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,22:54,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,22:55,1169.75,1169.75,1169.75,1169.75,8,0
12/11/2005,22:57,1169.75,1169.75,1169.75,1169.75,8,0
12/11/2005,22:59,1170.00,1170.00,1169.75,1169.75,1,1
12/11/2005,23:00,1170.00,1170.00,1169.50,1169.50,3,1
12/11/2005,23:01,1169.50,1169.75,1169.50,1169.75,4,2
12/11/2005,23:05,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,23:07,1169.75,1169.75,1169.75,1169.75,2,0
12/11/2005,23:08,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,23:10,1169.75,1169.75,1169.75,1169.75,9,0
12/11/2005,23:12,1169.75,1169.75,1169.75,1169.75,2,0
12/11/2005,23:15,1169.75,1169.75,1169.75,1169.75,3,0
12/11/2005,23:16,1169.75,1169.75,1169.75,1169.75,11,0
12/11/2005,23:23,1169.50,1169.50,1169.50,1169.50,0,1
12/11/2005,23:26,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,23:32,1169.50,1169.50,1169.50,1169.50,0,1
12/11/2005,23:33,1169.75,1169.75,1169.75,1169.75,2,0
12/11/2005,23:35,1169.75,1169.75,1169.75,1169.75,6,0
12/11/2005,23:36,1169.75,1169.75,1169.75,1169.75,20,0
12/11/2005,23:37,1169.75,1169.75,1169.75,1169.75,8,0
12/11/2005,23:41,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,23:43,1169.50,1169.50,1169.50,1169.50,0,6
12/11/2005,23:46,1169.75,1169.75,1169.75,1169.75,52,0
12/11/2005,23:47,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,23:52,1169.75,1169.75,1169.75,1169.75,1,0
12/11/2005,23:54,1169.75,1170.00,1169.75,1170.00,2,0
12/11/2005,23:57,1170.00,1170.00,1170.00,1170.00,1,0
12/12/2005,00:02,1169.75,1170.25,1169.75,1170.00,100,5
12/12/2005,00:03,1170.00,1170.00,1170.00,1170.00,0,1
12/12/2005,00:04,1170.00,1170.00,1170.00,1170.00,0,1
12/12/2005,00:06,1170.00,1170.00,1170.00,1170.00,0,5
12/12/2005,00:07,1170.00,1170.00,1170.00,1170.00,0,25
12/12/2005,00:11,1170.00,1170.25,1170.00,1170.25,5,4
12/12/2005,00:14,1170.25,1170.25,1170.25,1170.25,1,0
12/12/2005,00:15,1170.25,1170.25,1170.00,1170.25,5,2
12/12/2005,00:23,1170.00,1170.00,1170.00,1170.00,0,1
12/12/2005,00:27,1170.00,1170.00,1170.00,1170.00,0,1
12/12/2005,00:28,1170.00,1170.00,1170.00,1170.00,0,4
12/12/2005,00:34,1170.00,1170.00,1170.00,1170.00,0,10
12/12/2005,00:55,1170.00,1170.00,1170.00,1170.00,0,10
12/12/2005,00:57,1170.00,1170.00,1170.00,1170.00,0,1
12/12/2005,01:01,1170.00,1170.00,1170.00,1170.00,0,24
12/12/2005,01:02,1170.25,1170.25,1169.75,1169.75,1,1
12/12/2005,01:06,1170.00,1170.00,1170.00,1170.00,3,0
12/12/2005,01:07,1170.00,1170.00,1170.00,1170.00,38,0
12/12/2005,01:08,1170.00,1170.00,1170.00,1170.00,26,0
12/12/2005,01:12,1170.00,1170.00,1170.00,1170.00,3,0
12/12/2005,01:13,1170.00,1170.00,1170.00,1170.00,25,0
12/12/2005,01:14,1170.00,1170.25,1170.00,1170.25,30,0
12/12/2005,01:15,1170.25,1170.25,1170.25,1170.25,3,0
12/12/2005,01:16,1170.00,1170.00,1170.00,1170.00,0,10
12/12/2005,01:18,1170.00,1170.00,1170.00,1170.00,0,60
12/12/2005,01:19,1170.00,1170.00,1170.00,1170.00,0,1
12/12/2005,01:21,1170.00,1170.00,1170.00,1170.00,0,2
12/12/2005,01:24,1170.00,1170.00,1170.00,1170.00,0,1
12/12/2005,01:26,1170.25,1170.50,1170.25,1170.25,235,1
12/12/2005,01:28,1170.25,1170.50,1170.25,1170.50,1,10
12/12/2005,01:29,1170.50,1170.50,1170.50,1170.50,30,0
12/12/2005,01:30,1170.50,1170.50,1170.50,1170.50,4,0
12/12/2005,01:31,1170.25,1170.25,1170.25,1170.25,0,1
12/12/2005,01:32,1170.25,1170.25,1170.25,1170.25,0,1
12/12/2005,01:40,1170.25,1170.25,1170.25,1170.25,0,10
12/12/2005,01:44,1170.50,1170.50,1170.50,1170.50,50,0
12/12/2005,01:45,1170.50,1170.75,1170.50,1170.75,114,11
12/12/2005,01:47,1170.50,1170.50,1170.50,1170.50,0,10
12/12/2005,01:52,1170.50,1170.50,1170.50,1170.50,0,1
12/12/2005,01:53,1170.50,1170.50,1170.50,1170.50,0,3
12/12/2005,01:55,1170.75,1170.75,1170.75,1170.75,53,0
12/12/2005,01:56,1170.75,1170.75,1170.50,1170.50,50,1
12/12/2005,01:57,1170.75,1170.75,1170.75,1170.75,187,0
12/12/2005,01:58,1170.75,1170.75,1170.75,1170.75,4,0
12/12/2005,02:00,1170.75,1170.75,1170.75,1170.75,11,0
12/12/2005,02:01,1170.75,1171.00,1170.75,1171.00,45,1
12/12/2005,02:02,1171.00,1171.25,1171.00,1171.25,111,10
12/12/2005,02:03,1171.25,1171.25,1171.25,1171.25,1,0
12/12/2005,02:04,1171.00,1171.25,1171.00,1171.25,6,1
12/12/2005,02:05,1171.25,1171.50,1171.25,1171.25,131,92
12/12/2005,02:06,1171.00,1171.00,1171.00,1171.00,0,35
12/12/2005,02:07,1171.00,1171.25,1171.00,1171.00,19,64
12/12/2005,02:08,1171.00,1171.25,1171.00,1171.25,104,10
12/12/2005,02:09,1171.50,1171.50,1171.50,1171.50,60,0
12/12/2005,02:10,1171.50,1171.50,1171.50,1171.50,35,0
12/12/2005,02:11,1171.50,1171.50,1171.25,1171.25,7,2
12/12/2005,02:12,1171.25,1171.75,1171.25,1171.75,136,12
12/12/2005,02:13,1171.50,1171.50,1171.50,1171.50,0,2
12/12/2005,02:14,1171.50,1171.75,1171.50,1171.50,76,83
12/12/2005,02:15,1171.50,1171.50,1171.50,1171.50,0,13
12/12/2005,02:16,1171.75,1171.75,1171.50,1171.50,3,10
12/12/2005,02:17,1171.50,1171.50,1171.50,1171.50,0,8
12/12/2005,02:18,1171.50,1171.50,1171.50,1171.50,0,62
12/12/2005,02:19,1171.50,1171.50,1171.25,1171.25,0,33
12/12/2005,02:20,1171.25,1171.50,1171.25,1171.50,1,1
12/12/2005,02:21,1171.25,1171.50,1171.00,1171.25,2,154
12/12/2005,02:22,1171.25,1171.25,1171.25,1171.25,0,6
12/12/2005,02:23,1171.25,1171.25,1171.25,1171.25,0,10
12/12/2005,02:24,1171.50,1171.50,1171.25,1171.25,1,17
12/12/2005,02:25,1171.50,1171.50,1171.50,1171.50,2,0
12/12/2005,02:26,1171.25,1171.25,1171.25,1171.25,0,66
12/12/2005,02:27,1171.00,1171.25,1171.00,1171.25,7,1
12/12/2005,02:28,1171.00,1171.25,1171.00,1171.25,38,49
12/12/2005,02:29,1171.25,1171.50,1171.25,1171.25,16,58
12/12/2005,02:30,1171.50,1171.75,1171.50,1171.50,62,54
12/12/2005,02:31,1171.50,1171.50,1171.50,1171.50,0,52
12/12/2005,02:32,1171.50,1171.50,1171.50,1171.50,0,16
12/12/2005,02:33,1171.50,1171.50,1171.50,1171.50,0,9
12/12/2005,02:34,1171.75,1171.75,1171.75,1171.75,22,0
12/12/2005,02:35,1171.75,1171.75,1171.75,1171.75,1,0
12/12/2005,02:36,1171.50,1171.50,1171.25,1171.25,0,114
12/12/2005,02:37,1171.25,1171.25,1171.00,1171.00,0,119
12/12/2005,02:38,1171.25,1171.25,1171.00,1171.00,40,16
12/12/2005,02:39,1171.25,1171.25,1170.75,1170.75,1,45
12/12/2005,02:41,1171.00,1171.00,1171.00,1171.00,3,0
12/12/2005,02:42,1170.75,1171.00,1170.75,1171.00,2,32
12/12/2005,02:43,1171.00,1171.25,1171.00,1171.25,14,0
12/12/2005,02:44,1171.25,1171.25,1171.25,1171.25,1,0
12/12/2005,02:45,1171.00,1171.00,1171.00,1171.00,0,6
12/12/2005,02:46,1171.25,1171.25,1171.00,1171.00,17,2
12/12/2005,02:47,1171.25,1171.25,1171.25,1171.25,1,0
12/12/2005,02:48,1171.00,1171.00,1171.00,1171.00,0,27
12/12/2005,02:49,1171.00,1171.00,1171.00,1171.00,0,5
12/12/2005,02:50,1171.25,1171.25,1171.25,1171.25,62,0
12/12/2005,02:51,1171.25,1171.50,1171.25,1171.50,101,0
12/12/2005,02:52,1171.50,1171.50,1171.25,1171.50,65,11
12/12/2005,02:53,1171.75,1171.75,1171.75,1171.75,39,0
12/12/2005,02:54,1171.75,1171.75,1171.25,1171.25,2,232
12/12/2005,02:55,1171.50,1171.75,1171.50,1171.75,80,0
12/12/2005,02:56,1171.75,1172.00,1171.75,1172.00,271,0
12/12/2005,02:57,1172.00,1172.25,1172.00,1172.25,151,1
12/12/2005,02:58,1172.00,1172.25,1172.00,1172.25,11,1
12/12/2005,02:59,1172.25,1172.25,1172.00,1172.25,26,40
12/12/2005,03:00,1172.25,1172.75,1172.25,1172.50,216,63
12/12/2005,03:01,1172.50,1172.50,1172.25,1172.25,0,96
12/12/2005,03:02,1172.25,1172.50,1172.00,1172.25,26,18
12/12/2005,03:03,1172.25,1172.25,1172.25,1172.25,26,0
12/12/2005,03:04,1172.50,1172.50,1172.25,1172.25,15,33
12/12/2005,03:05,1172.00,1172.50,1172.00,1172.50,104,1
12/12/2005,03:06,1172.50,1172.75,1172.25,1172.25,16,90
12/12/2005,03:07,1172.50,1172.50,1172.50,1172.50,33,0
12/12/2005,03:08,1172.50,1172.75,1172.50,1172.75,40,51
12/12/2005,03:09,1172.50,1172.75,1172.50,1172.50,10,54
12/12/2005,03:10,1172.25,1172.50,1172.25,1172.50,16,1
12/12/2005,03:11,1172.25,1172.25,1172.25,1172.25,0,2
12/12/2005,03:12,1172.25,1172.25,1172.25,1172.25,0,4
12/12/2005,03:13,1172.25,1172.25,1172.25,1172.25,0,66
12/12/2005,03:14,1172.00,1172.00,1172.00,1172.00,0,40
12/12/2005,03:15,1172.00,1172.25,1172.00,1172.25,25,1
12/12/2005,03:16,1172.00,1172.00,1171.75,1172.00,15,60
12/12/2005,03:17,1172.00,1172.25,1172.00,1172.25,37,0
12/12/2005,03:18,1172.00,1172.25,1172.00,1172.25,10,6
12/12/2005,03:19,1172.00,1172.00,1172.00,1172.00,0,10
12/12/2005,03:20,1172.00,1172.00,1172.00,1172.00,0,1
12/12/2005,03:22,1172.00,1172.00,1172.00,1172.00,0,1
12/12/2005,03:23,1172.25,1172.25,1172.25,1172.25,2,0
12/12/2005,03:24,1172.25,1172.25,1172.25,1172.25,4,0
12/12/2005,03:25,1172.00,1172.00,1172.00,1172.00,0,1
12/12/2005,03:26,1172.00,1172.00,1172.00,1172.00,0,1
12/12/2005,03:28,1172.00,1172.00,1172.00,1172.00,0,1
12/12/2005,03:29,1172.00,1172.25,1172.00,1172.25,3,115
12/12/2005,03:32,1172.25,1172.25,1172.00,1172.00,1,41
12/12/2005,03:33,1172.00,1172.00,1172.00,1172.00,0,2
12/12/2005,03:34,1172.00,1172.00,1172.00,1172.00,0,1
12/12/2005,03:35,1172.00,1172.00,1172.00,1172.00,0,13
12/12/2005,03:36,1172.00,1172.00,1172.00,1172.00,0,3
12/12/2005,03:37,1172.00,1172.00,1172.00,1172.00,0,2
12/12/2005,03:38,1172.00,1172.00,1172.00,1172.00,0,134
12/12/2005,03:39,1172.00,1172.00,1171.75,1171.75,0,29
12/12/2005,03:40,1171.75,1172.00,1171.75,1172.00,1,10
12/12/2005,03:42,1171.75,1171.75,1171.75,1171.75,0,100
12/12/2005,03:43,1171.75,1171.75,1171.75,1171.75,0,100
12/12/2005,03:44,1171.75,1171.75,1171.75,1171.75,0,12
12/12/2005,03:45,1171.75,1171.75,1171.75,1171.75,0,39
12/12/2005,03:46,1171.75,1171.75,1171.50,1171.75,20,3
12/12/2005,03:47,1171.75,1172.00,1171.75,1172.00,68,0
12/12/2005,03:49,1172.00,1172.00,1171.75,1171.75,4,1
12/12/2005,03:51,1171.75,1171.75,1171.75,1171.75,0,1
12/12/2005,03:52,1171.75,1171.75,1171.75,1171.75,0,56
12/12/2005,03:54,1171.75,1171.75,1171.75,1171.75,0,8
12/12/2005,03:56,1171.75,1171.75,1171.50,1171.50,0,15
12/12/2005,04:01,1171.75,1171.75,1171.75,1171.75,1,0
12/12/2005,04:02,1171.50,1171.50,1171.50,1171.50,0,6
12/12/2005,04:03,1171.75,1171.75,1171.75,1171.75,19,0
12/12/2005,04:07,1171.75,1171.75,1171.75,1171.75,40,0
12/12/2005,04:08,1171.75,1171.75,1171.50,1171.50,2,1
12/12/2005,04:10,1171.75,1171.75,1171.75,1171.75,50,0
12/12/2005,04:11,1171.75,1171.75,1171.75,1171.75,4,0
12/12/2005,04:12,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,04:13,1171.50,1171.50,1171.50,1171.50,0,38
12/12/2005,04:14,1171.50,1171.75,1171.50,1171.50,1,2
12/12/2005,04:19,1171.75,1171.75,1171.75,1171.75,106,0
12/12/2005,04:20,1171.50,1171.50,1171.50,1171.50,0,129
12/12/2005,04:22,1171.75,1171.75,1171.75,1171.75,1,0
12/12/2005,04:23,1171.50,1171.50,1171.50,1171.50,0,48
12/12/2005,04:24,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,04:26,1171.75,1171.75,1171.50,1171.50,20,1
12/12/2005,04:27,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,04:28,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,04:29,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,04:30,1171.50,1171.50,1171.50,1171.50,0,2
12/12/2005,04:31,1171.50,1171.50,1171.50,1171.50,0,96
12/12/2005,04:33,1171.50,1171.50,1171.50,1171.50,0,6
12/12/2005,04:35,1171.50,1171.75,1171.50,1171.50,11,33
12/12/2005,04:36,1171.50,1171.50,1171.50,1171.50,0,2
12/12/2005,04:37,1171.50,1171.50,1171.50,1171.50,0,30
12/12/2005,04:38,1171.50,1171.50,1171.50,1171.50,0,11
12/12/2005,04:40,1171.75,1171.75,1171.50,1171.50,1,45
12/12/2005,04:41,1171.50,1171.50,1171.50,1171.50,0,2
12/12/2005,04:42,1171.50,1171.50,1171.50,1171.50,0,5
12/12/2005,04:45,1171.25,1171.25,1171.25,1171.25,0,1
12/12/2005,04:46,1171.25,1171.25,1171.25,1171.25,0,16
12/12/2005,04:47,1171.50,1171.50,1171.25,1171.25,25,7
12/12/2005,04:49,1171.50,1171.50,1171.50,1171.50,1,0
12/12/2005,04:54,1171.50,1171.50,1171.50,1171.50,36,0
12/12/2005,04:56,1171.50,1171.50,1171.50,1171.50,3,0
12/12/2005,04:57,1171.25,1171.50,1171.25,1171.50,1,1
12/12/2005,04:58,1171.50,1171.50,1171.50,1171.50,89,0
12/12/2005,04:59,1171.50,1171.75,1171.50,1171.75,9,0
12/12/2005,05:03,1171.50,1171.50,1171.50,1171.50,0,4
12/12/2005,05:08,1171.75,1171.75,1171.75,1171.75,54,0
12/12/2005,05:09,1171.75,1171.75,1171.75,1171.75,7,0
12/12/2005,05:10,1171.75,1171.75,1171.75,1171.75,9,0
12/12/2005,05:12,1171.75,1171.75,1171.75,1171.75,34,0
12/12/2005,05:13,1171.75,1171.75,1171.75,1171.75,3,0
12/12/2005,05:14,1172.00,1172.00,1172.00,1172.00,2,0
12/12/2005,05:15,1171.75,1172.00,1171.75,1172.00,1,10
12/12/2005,05:16,1171.75,1171.75,1171.75,1171.75,0,1
12/12/2005,05:17,1171.75,1171.75,1171.75,1171.75,0,36
12/12/2005,05:18,1171.75,1171.75,1171.75,1171.75,0,1
12/12/2005,05:20,1171.50,1171.50,1171.50,1171.50,0,5
12/12/2005,05:21,1171.50,1171.50,1171.50,1171.50,0,13
12/12/2005,05:22,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,05:24,1171.50,1171.50,1171.50,1171.50,0,9
12/12/2005,05:26,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,05:28,1171.50,1171.50,1171.50,1171.50,0,21
12/12/2005,05:29,1171.50,1171.50,1171.50,1171.50,0,5
12/12/2005,05:32,1171.50,1171.50,1171.50,1171.50,0,11
12/12/2005,05:33,1171.50,1171.50,1171.50,1171.50,0,39
12/12/2005,05:34,1171.50,1171.75,1171.50,1171.75,10,5
12/12/2005,05:36,1171.50,1171.50,1171.50,1171.50,0,92
12/12/2005,05:37,1171.50,1171.50,1171.50,1171.50,0,96
12/12/2005,05:38,1171.50,1171.50,1171.50,1171.50,0,12
12/12/2005,05:39,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,05:40,1171.25,1171.25,1171.25,1171.25,0,11
12/12/2005,05:41,1171.50,1171.50,1171.50,1171.50,1,0
12/12/2005,05:43,1171.25,1171.25,1171.25,1171.25,0,2
12/12/2005,05:45,1171.25,1171.25,1171.25,1171.25,0,10
12/12/2005,05:47,1171.50,1171.50,1171.50,1171.50,15,0
12/12/2005,05:48,1171.50,1171.50,1171.50,1171.50,5,0
12/12/2005,05:49,1171.50,1171.50,1171.50,1171.50,2,0
12/12/2005,05:53,1171.50,1171.50,1171.50,1171.50,1,0
12/12/2005,05:55,1171.25,1171.25,1171.25,1171.25,0,19
12/12/2005,05:56,1171.50,1171.50,1171.50,1171.50,45,0
12/12/2005,05:57,1171.50,1171.50,1171.25,1171.25,45,10
12/12/2005,05:58,1171.25,1171.25,1171.25,1171.25,0,4
12/12/2005,06:00,1171.50,1171.50,1171.25,1171.25,1,10
12/12/2005,06:01,1171.25,1171.25,1171.25,1171.25,0,5
12/12/2005,06:02,1171.25,1171.50,1171.25,1171.50,1,3
12/12/2005,06:03,1171.25,1171.25,1171.25,1171.25,0,125
12/12/2005,06:04,1171.25,1171.25,1171.25,1171.25,0,45
12/12/2005,06:06,1171.50,1171.50,1171.50,1171.50,2,0
12/12/2005,06:07,1171.50,1171.50,1171.50,1171.50,3,0
12/12/2005,06:08,1171.25,1171.50,1171.25,1171.50,1,20
12/12/2005,06:10,1171.25,1171.25,1171.25,1171.25,0,3
12/12/2005,06:11,1171.50,1171.50,1171.25,1171.25,1,2
12/12/2005,06:12,1171.25,1171.25,1171.25,1171.25,0,5
12/12/2005,06:14,1171.25,1171.25,1171.25,1171.25,0,131
12/12/2005,06:15,1171.25,1171.25,1171.25,1171.25,0,59
12/12/2005,06:16,1171.25,1171.50,1171.25,1171.25,30,17
12/12/2005,06:17,1171.50,1171.75,1171.50,1171.50,81,5
12/12/2005,06:18,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,06:19,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,06:20,1171.75,1171.75,1171.75,1171.75,1,0
12/12/2005,06:21,1171.50,1171.75,1171.50,1171.75,1,7
12/12/2005,06:22,1171.75,1171.75,1171.75,1171.75,10,0
12/12/2005,06:23,1171.75,1171.75,1171.75,1171.75,138,0
12/12/2005,06:24,1171.75,1171.75,1171.50,1171.75,22,3
12/12/2005,06:25,1171.75,1171.75,1171.50,1171.50,10,94
12/12/2005,06:26,1171.50,1171.50,1171.50,1171.50,0,2
12/12/2005,06:28,1171.50,1171.50,1171.50,1171.50,0,6
12/12/2005,06:30,1171.75,1171.75,1171.75,1171.75,1,0
12/12/2005,06:31,1171.50,1171.50,1171.50,1171.50,0,87
12/12/2005,06:32,1171.50,1171.50,1171.50,1171.50,0,3
12/12/2005,06:34,1171.75,1171.75,1171.75,1171.75,1,0
12/12/2005,06:37,1171.50,1171.50,1171.50,1171.50,0,47
12/12/2005,06:38,1171.50,1171.50,1171.50,1171.50,0,1
12/12/2005,06:41,1171.50,1171.50,1171.50,1171.50,0,10
12/12/2005,06:43,1171.50,1171.50,1171.50,1171.50,0,5
12/12/2005,06:44,1171.50,1171.75,1171.50,1171.50,5,5
12/12/2005,06:45,1171.50,1171.50,1171.25,1171.25,0,51
12/12/2005,06:46,1171.50,1171.50,1171.25,1171.50,162,1
12/12/2005,06:47,1171.50,1171.50,1171.50,1171.50,1,0
12/12/2005,06:48,1171.25,1171.25,1171.25,1171.25,0,1
12/12/2005,06:49,1171.50,1171.50,1171.25,1171.25,3,1
12/12/2005,06:50,1171.25,1171.25,1171.25,1171.25,0,114
12/12/2005,06:51,1171.00,1171.00,1171.00,1171.00,0,134
12/12/2005,06:52,1170.75,1171.00,1170.75,1170.75,2,11
12/12/2005,06:53,1170.75,1170.75,1170.75,1170.75,0,1
12/12/2005,06:54,1171.00,1171.00,1171.00,1171.00,175,0
12/12/2005,06:55,1171.00,1171.00,1170.75,1170.75,195,50
12/12/2005,06:56,1171.00,1171.00,1171.00,1171.00,1,0
12/12/2005,06:57,1170.75,1171.00,1170.75,1170.75,9,23
12/12/2005,06:58,1170.75,1170.75,1170.75,1170.75,0,1
12/12/2005,06:59,1170.75,1170.75,1170.75,1170.75,0,35
12/12/2005,07:00,1171.00,1171.00,1170.75,1170.75,1,30
12/12/2005,07:01,1171.00,1171.00,1170.75,1170.75,2,123
12/12/2005,07:02,1170.50,1170.75,1170.50,1170.75,128,4
12/12/2005,07:03,1170.75,1170.75,1170.75,1170.75,10,0
12/12/2005,07:04,1171.00,1171.00,1171.00,1171.00,373,0
12/12/2005,07:05,1171.00,1171.25,1171.00,1171.25,26,0
12/12/2005,07:06,1171.25,1171.25,1171.00,1171.00,2,145
12/12/2005,07:07,1170.75,1171.00,1170.75,1170.75,17,111
12/12/2005,07:08,1170.50,1170.75,1170.50,1170.50,25,254
12/12/2005,07:09,1170.25,1170.25,1170.25,1170.25,0,13
12/12/2005,07:10,1170.25,1170.50,1170.25,1170.50,115,5
12/12/2005,07:11,1170.50,1170.50,1170.25,1170.50,96,7
12/12/2005,07:12,1170.50,1170.50,1170.50,1170.50,54,0
12/12/2005,07:13,1170.50,1170.50,1170.50,1170.50,9,0
12/12/2005,07:14,1170.50,1170.50,1170.50,1170.50,3,0
12/12/2005,07:15,1170.25,1170.25,1170.00,1170.25,3,239
12/12/2005,07:16,1170.25,1170.50,1170.00,1170.25,301,154
12/12/2005,07:17,1170.25,1170.25,1170.25,1170.25,0,8
12/12/2005,07:18,1170.50,1170.50,1170.25,1170.25,1,37
12/12/2005,07:19,1170.50,1170.50,1170.50,1170.50,40,0
12/12/2005,07:20,1170.50,1170.75,1170.50,1170.75,207,0
12/12/2005,07:21,1170.50,1170.50,1170.00,1170.00,0,152
12/12/2005,07:22,1170.25,1170.25,1170.25,1170.25,113,0
12/12/2005,07:23,1170.25,1170.25,1170.25,1170.25,49,0
12/12/2005,07:24,1170.50,1170.50,1170.50,1170.50,68,0
12/12/2005,07:25,1170.50,1170.50,1170.25,1170.25,100,2
12/12/2005,07:26,1170.50,1171.00,1170.50,1170.75,274,119
12/12/2005,07:27,1170.50,1170.50,1170.50,1170.50,0,118
12/12/2005,07:28,1170.50,1170.50,1170.50,1170.50,0,59
12/12/2005,07:29,1170.50,1170.75,1170.50,1170.50,2,25
12/12/2005,07:30,1170.50,1170.50,1170.50,1170.50,0,64
12/12/2005,07:31,1170.50,1170.50,1170.00,1170.00,0,143
12/12/2005,07:32,1170.25,1170.25,1170.25,1170.25,170,0
12/12/2005,07:33,1170.25,1170.25,1170.25,1170.25,120,0
12/12/2005,07:34,1170.25,1170.25,1170.00,1170.00,57,40
12/12/2005,07:35,1170.25,1170.25,1170.00,1170.25,6,10
12/12/2005,07:36,1170.00,1170.25,1170.00,1170.00,7,124
12/12/2005,07:37,1170.00,1170.25,1170.00,1170.00,211,5
12/12/2005,07:38,1170.25,1170.50,1170.25,1170.25,35,12
12/12/2005,07:39,1170.25,1170.25,1170.25,1170.25,0,30
12/12/2005,07:40,1170.25,1170.50,1170.25,1170.25,36,70
12/12/2005,07:41,1170.25,1170.50,1170.25,1170.50,8,2
12/12/2005,07:42,1170.50,1170.50,1170.25,1170.25,24,2
12/12/2005,07:43,1170.25,1170.25,1170.25,1170.25,0,20
12/12/2005,07:45,1170.25,1170.75,1170.25,1170.75,240,4
12/12/2005,07:46,1170.75,1170.75,1170.75,1170.75,35,0
12/12/2005,07:47,1170.75,1171.00,1170.75,1171.00,80,0
12/12/2005,07:48,1171.00,1171.00,1170.75,1171.00,6,10
12/12/2005,07:49,1171.00,1171.00,1170.75,1170.75,1,183
12/12/2005,07:50,1170.75,1170.75,1170.75,1170.75,0,2
12/12/2005,07:51,1170.75,1170.75,1170.50,1170.50,0,76
12/12/2005,07:52,1170.75,1170.75,1170.75,1170.75,10,0
12/12/2005,07:53,1170.75,1170.75,1170.75,1170.75,1,0
12/12/2005,07:54,1170.75,1170.75,1170.50,1170.75,35,9
12/12/2005,07:55,1170.75,1170.75,1170.75,1170.75,26,0
12/12/2005,07:56,1170.75,1170.75,1170.75,1170.75,58,0
12/12/2005,07:57,1170.75,1170.75,1170.75,1170.75,20,0
12/12/2005,07:58,1170.75,1170.75,1170.50,1170.75,64,1
12/12/2005,07:59,1170.75,1170.75,1170.75,1170.75,101,0
12/12/2005,08:00,1170.75,1170.75,1170.75,1170.75,2,0
12/12/2005,08:01,1170.75,1171.00,1170.75,1171.00,23,0
12/12/2005,08:02,1170.75,1170.75,1170.75,1170.75,0,1
12/12/2005,08:03,1170.75,1170.75,1170.75,1170.75,0,1
12/12/2005,08:04,1170.75,1170.75,1170.75,1170.75,0,4
12/12/2005,08:05,1170.75,1171.00,1170.75,1170.75,6,215
12/12/2005,08:06,1170.75,1170.75,1170.50,1170.50,0,4
12/12/2005,08:07,1170.75,1170.75,1170.50,1170.50,47,201
12/12/2005,08:08,1170.50,1170.75,1170.50,1170.75,3,5
12/12/2005,08:09,1170.50,1170.75,1170.50,1170.50,2,114
12/12/2005,08:10,1170.50,1170.50,1170.25,1170.25,2,74
12/12/2005,08:11,1170.25,1170.50,1170.25,1170.25,1,5
12/12/2005,08:12,1170.50,1170.50,1170.50,1170.50,9,0
12/12/2005,08:13,1170.50,1170.50,1170.25,1170.25,58,5
12/12/2005,08:14,1170.50,1170.50,1170.50,1170.50,102,0
12/12/2005,08:15,1170.25,1170.50,1170.25,1170.50,85,1
12/12/2005,08:16,1170.50,1170.75,1170.25,1170.50,30,26
12/12/2005,08:17,1170.50,1170.75,1170.50,1170.50,10,24
12/12/2005,08:18,1170.50,1170.50,1170.25,1170.25,12,103
12/12/2005,08:19,1170.50,1171.00,1170.50,1171.00,358,0
12/12/2005,08:20,1170.75,1171.25,1170.75,1171.00,208,326
12/12/2005,08:21,1171.00,1171.25,1171.00,1171.00,799,67
12/12/2005,08:22,1171.00,1171.25,1171.00,1171.25,2,17
12/12/2005,08:23,1171.25,1171.25,1171.25,1171.25,38,0
12/12/2005,08:24,1171.25,1171.25,1171.00,1171.00,50,149
12/12/2005,08:25,1171.00,1171.00,1170.75,1171.00,22,9
12/12/2005,08:26,1170.75,1170.75,1170.75,1170.75,0,135
12/12/2005,08:27,1170.75,1170.75,1170.50,1170.75,81,153
12/12/2005,08:28,1170.50,1170.75,1170.50,1170.75,217,6
12/12/2005,08:29,1170.75,1171.00,1170.75,1170.75,16,10
12/12/2005,08:30,1170.75,1171.00,1170.50,1170.75,221,339
12/12/2005,08:31,1170.50,1171.25,1170.25,1171.00,2553,2119
12/12/2005,08:32,1171.00,1171.25,1170.75,1171.25,1820,1206
12/12/2005,08:33,1171.00,1171.50,1171.00,1171.00,2101,1285
12/12/2005,08:34,1171.25,1171.50,1170.75,1171.25,1027,1756
12/12/2005,08:35,1171.00,1171.50,1170.75,1170.75,1742,1804
12/12/2005,08:36,1171.00,1171.75,1170.75,1171.75,3142,325
12/12/2005,08:37,1171.50,1171.50,1171.00,1171.00,266,1031
12/12/2005,08:38,1171.00,1171.25,1170.75,1171.25,1163,660
12/12/2005,08:39,1171.25,1171.50,1171.00,1171.25,1390,619
12/12/2005,08:40,1171.50,1171.50,1171.00,1171.00,1838,2619
12/12/2005,08:41,1171.00,1171.25,1170.75,1171.00,1393,1244
12/12/2005,08:42,1171.00,1171.25,1170.25,1170.50,472,3134
12/12/2005,08:43,1170.50,1170.75,1170.25,1170.50,966,684
12/12/2005,08:44,1170.50,1171.00,1170.50,1170.50,597,860
12/12/2005,08:45,1170.50,1170.75,1170.50,1170.50,438,117
12/12/2005,08:46,1170.50,1171.25,1170.50,1171.00,1713,929
12/12/2005,08:47,1171.00,1171.75,1171.00,1171.50,2364,788
12/12/2005,08:48,1171.50,1171.75,1171.25,1171.25,493,963
12/12/2005,08:49,1171.25,1172.00,1171.25,1171.50,2973,1964
12/12/2005,08:50,1171.50,1171.75,1171.25,1171.25,770,631
12/12/2005,08:51,1171.50,1172.00,1171.25,1171.25,1110,616
12/12/2005,08:52,1171.50,1171.75,1171.25,1171.50,457,363
12/12/2005,08:53,1171.25,1171.75,1170.75,1171.00,1975,2117
12/12/2005,08:54,1171.25,1171.25,1170.25,1170.50,896,2356
12/12/2005,08:55,1170.50,1170.75,1170.00,1170.25,679,2548
12/12/2005,08:56,1170.50,1170.75,1170.00,1170.75,783,418
12/12/2005,08:57,1170.50,1171.25,1170.50,1170.75,1329,1440
12/12/2005,08:58,1171.00,1171.00,1170.00,1170.50,615,1768
12/12/2005,08:59,1170.50,1170.50,1169.75,1169.75,1370,2247
12/12/2005,09:00,1170.00,1170.50,1169.75,1170.25,1199,854
12/12/2005,09:01,1170.25,1170.50,1170.00,1170.00,800,490
12/12/2005,09:02,1170.00,1170.25,1169.75,1169.75,387,554
12/12/2005,09:03,1170.00,1170.25,1169.50,1170.25,1952,2051
12/12/2005,09:04,1170.25,1170.50,1169.50,1170.00,804,1821
12/12/2005,09:05,1170.00,1170.00,1169.25,1169.75,1282,1510
12/12/2005,09:06,1169.50,1170.00,1169.25,1169.50,964,1592
12/12/2005,09:07,1169.75,1169.75,1169.25,1169.50,742,590
12/12/2005,09:08,1169.25,1170.00,1169.25,1170.00,647,284
12/12/2005,09:09,1170.00,1170.50,1169.50,1170.00,1551,2074
12/12/2005,09:10,1169.75,1170.25,1169.75,1170.00,540,829
12/12/2005,09:11,1170.00,1170.25,1169.75,1170.25,1378,166
12/12/2005,09:12,1170.00,1170.00,1169.00,1169.25,215,2829
12/12/2005,09:13,1169.00,1169.50,1169.00,1169.25,961,1751
12/12/2005,09:14,1169.25,1170.00,1169.25,1169.75,1376,673
12/12/2005,09:15,1170.00,1170.00,1169.75,1170.00,419,159
12/12/2005,09:16,1170.00,1170.25,1169.75,1170.00,84,566
12/12/2005,09:17,1170.00,1170.50,1169.75,1170.50,658,196
12/12/2005,09:18,1170.25,1171.00,1170.25,1171.00,3597,213
12/12/2005,09:19,1171.00,1171.00,1170.50,1170.50,127,791
12/12/2005,09:20,1170.50,1171.25,1170.25,1171.00,1508,852
12/12/2005,09:21,1171.25,1171.25,1170.50,1170.50,49,1335
12/12/2005,09:22,1170.50,1170.75,1170.00,1170.25,1169,1631
12/12/2005,09:23,1170.50,1171.25,1170.25,1171.25,2834,635
12/12/2005,09:24,1171.00,1171.25,1170.75,1170.75,516,1395
12/12/2005,09:25,1170.75,1171.00,1170.50,1170.50,196,167
12/12/2005,09:26,1170.50,1171.75,1170.50,1171.50,3080,698
12/12/2005,09:27,1171.25,1171.50,1170.50,1170.75,609,1024
12/12/2005,09:28,1170.50,1171.50,1170.50,1171.50,1783,279
12/12/2005,09:29,1171.50,1171.50,1171.00,1171.00,357,404
12/12/2005,09:30,1171.00,1171.25,1171.00,1171.00,28,226
12/12/2005,09:31,1171.00,1171.50,1171.00,1171.25,381,369
12/12/2005,09:32,1171.00,1171.25,1170.75,1171.00,411,281
12/12/2005,09:33,1171.00,1171.00,1170.25,1170.50,332,1945
12/12/2005,09:34,1170.50,1171.00,1169.75,1170.00,891,1932
12/12/2005,09:35,1170.00,1170.25,1170.00,1170.25,207,142
12/12/2005,09:36,1170.00,1170.25,1169.50,1169.50,861,3699
12/12/2005,09:37,1169.50,1170.00,1169.25,1170.00,1069,639
12/12/2005,09:38,1169.75,1170.00,1169.50,1169.75,35,283
12/12/2005,09:39,1169.50,1170.00,1169.25,1170.00,603,898
12/12/2005,09:40,1169.75,1170.00,1169.25,1169.75,435,621
12/12/2005,09:41,1169.75,1170.00,1169.50,1169.75,920,313
12/12/2005,09:42,1169.75,1169.75,1168.50,1169.00,2296,3686
12/12/2005,09:43,1169.00,1169.00,1168.50,1168.50,323,1514
12/12/2005,09:44,1168.50,1168.75,1168.25,1168.25,685,2804
12/12/2005,09:45,1168.25,1169.00,1168.25,1168.75,1725,633
12/12/2005,09:46,1168.75,1169.25,1168.50,1168.75,1198,1133
12/12/2005,09:47,1168.50,1169.25,1168.50,1169.00,942,132
12/12/2005,09:48,1169.00,1169.50,1169.00,1169.50,1116,1133
12/12/2005,09:49,1169.50,1170.00,1169.25,1169.75,2385,152
12/12/2005,09:50,1169.75,1170.00,1169.50,1169.50,156,820
12/12/2005,09:51,1169.75,1170.25,1169.50,1170.00,1818,277
12/12/2005,09:52,1170.00,1170.50,1169.75,1170.25,1276,352
12/12/2005,09:53,1170.25,1170.75,1170.25,1170.25,1600,1359
12/12/2005,09:54,1170.25,1170.50,1170.00,1170.00,392,557
12/12/2005,09:55,1170.25,1170.50,1169.75,1169.75,92,1818
12/12/2005,09:56,1169.75,1170.25,1169.75,1170.00,661,76
12/12/2005,09:57,1170.00,1170.50,1170.00,1170.25,508,13
12/12/2005,09:58,1170.00,1170.25,1169.75,1170.00,354,770
12/12/2005,09:59,1170.00,1170.25,1170.00,1170.25,624,575
12/12/2005,10:00,1170.25,1170.75,1170.25,1170.25,2729,1320
12/12/2005,10:01,1170.25,1170.50,1170.00,1170.00,25,676
12/12/2005,10:02,1170.00,1170.25,1169.75,1169.75,68,581
12/12/2005,10:03,1169.75,1170.50,1169.50,1170.25,1413,1631
12/12/2005,10:04,1170.25,1170.50,1169.50,1169.50,421,823
12/12/2005,10:05,1169.50,1170.25,1169.50,1170.00,636,106
12/12/2005,10:06,1170.00,1170.25,1169.50,1169.75,194,561
12/12/2005,10:07,1169.50,1169.75,1169.25,1169.75,401,821
12/12/2005,10:08,1169.50,1169.75,1169.50,1169.50,425,106
12/12/2005,10:09,1169.50,1170.25,1169.50,1170.00,327,22
12/12/2005,10:10,1170.00,1170.25,1169.75,1169.75,45,80
12/12/2005,10:11,1170.00,1170.25,1169.75,1170.25,1387,222
12/12/2005,10:12,1170.25,1170.75,1170.25,1170.50,1397,420
12/12/2005,10:13,1170.50,1171.25,1170.25,1171.00,2986,401
12/12/2005,10:14,1170.75,1171.00,1170.75,1170.75,504,46
12/12/2005,10:15,1170.75,1171.25,1170.50,1170.75,479,907
12/12/2005,10:16,1170.75,1170.75,1170.50,1170.50,69,116
12/12/2005,10:17,1170.75,1170.75,1170.50,1170.75,46,86
12/12/2005,10:18,1170.50,1170.75,1170.00,1170.25,354,1383
12/12/2005,10:19,1170.25,1170.50,1169.50,1169.75,700,2007
12/12/2005,10:20,1169.50,1169.75,1169.50,1169.75,373,1380
12/12/2005,10:21,1169.75,1169.75,1169.25,1169.50,689,621
12/12/2005,10:22,1169.50,1170.25,1169.50,1169.75,717,366
12/12/2005,10:23,1169.75,1170.00,1169.25,1169.50,121,945
12/12/2005,10:24,1169.25,1169.50,1169.00,1169.50,732,1382
12/12/2005,10:25,1169.25,1169.75,1169.25,1169.75,484,29
12/12/2005,10:26,1169.50,1169.75,1169.50,1169.75,806,14
12/12/2005,10:27,1169.75,1169.75,1169.25,1169.25,64,391
12/12/2005,10:28,1169.25,1169.50,1169.25,1169.50,215,373
12/12/2005,10:29,1169.50,1169.50,1168.75,1169.00,506,1449
12/12/2005,10:30,1168.75,1169.00,1168.75,1169.00,38,416
12/12/2005,10:31,1169.00,1169.00,1168.25,1168.75,733,1984
12/12/2005,10:32,1168.75,1169.50,1168.75,1169.25,2064,158
12/12/2005,10:33,1169.25,1169.75,1169.00,1169.50,1146,100
12/12/2005,10:34,1169.50,1169.50,1169.00,1169.25,121,351
12/12/2005,10:35,1169.25,1169.50,1169.00,1169.25,330,189
12/12/2005,10:36,1169.25,1169.50,1169.00,1169.50,661,124
12/12/2005,10:37,1169.25,1169.75,1169.25,1169.50,617,7
12/12/2005,10:38,1169.75,1169.75,1169.50,1169.75,47,12
12/12/2005,10:39,1169.75,1169.75,1169.50,1169.50,206,75
12/12/2005,10:40,1169.75,1169.75,1169.25,1169.25,78,909
12/12/2005,10:41,1169.25,1169.50,1169.00,1169.50,324,345
12/12/2005,10:42,1169.50,1169.50,1169.00,1169.00,711,733
12/12/2005,10:43,1169.25,1169.50,1169.00,1169.25,269,20
12/12/2005,10:44,1169.50,1169.75,1169.00,1169.75,749,833
12/12/2005,10:45,1169.75,1169.75,1168.75,1169.25,251,999
12/12/2005,10:46,1169.25,1169.50,1169.25,1169.25,371,925
12/12/2005,10:47,1169.50,1169.50,1169.25,1169.25,20,254
12/12/2005,10:48,1169.25,1169.50,1169.25,1169.25,6,242
12/12/2005,10:49,1169.25,1169.25,1168.75,1169.25,312,455
12/12/2005,10:50,1169.00,1169.25,1169.00,1169.00,5,587
12/12/2005,10:51,1169.00,1169.00,1168.50,1168.50,21,1035
12/12/2005,10:52,1168.50,1168.75,1168.50,1168.50,26,108
12/12/2005,10:53,1168.75,1169.00,1168.50,1169.00,787,366
12/12/2005,10:54,1169.00,1169.25,1168.75,1169.00,787,67
12/12/2005,10:55,1169.00,1169.00,1168.75,1168.75,144,444
12/12/2005,10:56,1168.50,1169.00,1168.50,1168.75,543,337
12/12/2005,10:57,1169.00,1169.00,1168.50,1168.75,22,426
12/12/2005,10:58,1168.50,1168.75,1168.50,1168.75,34,2
12/12/2005,10:59,1168.50,1168.75,1168.25,1168.50,283,1061
12/12/2005,11:00,1168.25,1168.50,1168.25,1168.50,1879,379
12/12/2005,11:01,1168.50,1169.00,1168.50,1169.00,678,1196
12/12/2005,11:02,1168.75,1169.00,1168.50,1168.50,22,894
12/12/2005,11:03,1168.50,1168.75,1168.50,1168.50,117,198
12/12/2005,11:04,1168.50,1169.00,1168.50,1168.75,460,114
12/12/2005,11:05,1168.75,1169.00,1168.75,1168.75,18,69
12/12/2005,11:06,1168.75,1169.00,1168.50,1168.75,80,256
12/12/2005,11:07,1168.75,1169.00,1168.50,1168.75,667,493
12/12/2005,11:08,1168.75,1168.75,1168.00,1168.25,528,1164
12/12/2005,11:09,1168.00,1168.25,1167.50,1168.00,656,2718
12/12/2005,11:10,1168.00,1168.25,1167.75,1168.00,977,157
12/12/2005,11:11,1168.00,1168.25,1168.00,1168.00,483,107
12/12/2005,11:12,1168.00,1168.00,1167.75,1167.75,43,1431
12/12/2005,11:13,1167.75,1168.25,1167.75,1168.00,1167,191
12/12/2005,11:14,1168.25,1168.25,1168.00,1168.00,92,1176
12/12/2005,11:15,1168.00,1168.00,1167.50,1167.75,83,682
12/12/2005,11:16,1167.75,1167.75,1167.25,1167.50,1059,3077
12/12/2005,11:17,1167.25,1167.75,1167.25,1167.75,1096,367
12/12/2005,11:18,1167.75,1168.00,1167.75,1167.75,162,625
12/12/2005,11:19,1167.75,1167.75,1167.50,1167.50,44,170
12/12/2005,11:20,1167.50,1167.75,1167.50,1167.50,316,364
12/12/2005,11:21,1167.75,1168.00,1167.50,1167.50,443,428
12/12/2005,11:22,1167.75,1167.75,1167.50,1167.75,516,10
12/12/2005,11:23,1167.50,1167.75,1167.50,1167.75,138,53
12/12/2005,11:24,1167.75,1167.75,1167.00,1167.50,627,1342
12/12/2005,11:25,1167.25,1167.50,1167.25,1167.25,56,858
12/12/2005,11:26,1167.25,1167.50,1167.00,1167.25,404,931
12/12/2005,11:27,1167.00,1167.25,1166.75,1166.75,191,2314
12/12/2005,11:28,1166.75,1167.25,1166.50,1167.00,1517,3855
12/12/2005,11:29,1167.00,1167.00,1166.75,1166.75,476,210
12/12/2005,11:30,1167.00,1167.00,1166.50,1166.50,28,618
12/12/2005,11:31,1166.50,1166.75,1166.00,1166.00,911,4354
12/12/2005,11:32,1166.00,1166.50,1165.50,1165.50,2083,2125
12/12/2005,11:33,1165.75,1166.00,1165.50,1165.50,677,1177
12/12/2005,11:34,1165.75,1166.00,1165.25,1166.00,2124,1212
12/12/2005,11:35,1165.75,1166.25,1165.75,1166.25,1085,565
12/12/2005,11:36,1166.00,1166.25,1166.00,1166.00,119,388
12/12/2005,11:37,1166.25,1166.25,1166.00,1166.00,33,32
12/12/2005,11:38,1166.00,1166.25,1166.00,1166.25,133,67
12/12/2005,11:39,1166.25,1166.50,1166.00,1166.00,1056,2588
12/12/2005,11:40,1165.75,1166.00,1165.50,1165.75,223,813
12/12/2005,11:41,1165.75,1166.00,1165.50,1165.75,708,39
12/12/2005,11:42,1165.75,1166.00,1165.50,1165.75,22,410
12/12/2005,11:43,1165.75,1166.00,1165.00,1165.25,897,2853
12/12/2005,11:44,1165.00,1165.25,1164.50,1165.00,1459,3149
12/12/2005,11:45,1165.00,1165.50,1165.00,1165.50,851,578
12/12/2005,11:46,1165.25,1165.50,1165.25,1165.25,123,928
12/12/2005,11:47,1165.25,1165.50,1165.00,1165.25,415,521
12/12/2005,11:48,1165.25,1165.50,1165.00,1165.25,62,557
12/12/2005,11:49,1165.25,1165.25,1165.00,1165.00,522,6
12/12/2005,11:50,1165.25,1165.25,1164.25,1164.75,1252,2704
12/12/2005,11:51,1164.50,1164.75,1164.25,1164.75,1021,1253
12/12/2005,11:52,1164.75,1165.00,1164.50,1164.75,1385,1599
12/12/2005,11:53,1165.00,1165.25,1164.75,1165.00,1599,11
12/12/2005,11:54,1165.00,1165.50,1165.00,1165.50,1162,1028
12/12/2005,11:55,1165.25,1165.50,1164.75,1165.00,277,461
12/12/2005,11:56,1165.25,1165.25,1165.00,1165.25,136,633
12/12/2005,11:57,1165.00,1165.25,1165.00,1165.25,721,122
12/12/2005,11:58,1165.25,1166.00,1165.25,1165.75,1861,501
12/12/2005,11:59,1165.75,1166.00,1165.25,1165.50,731,1061
12/12/2005,12:00,1165.50,1165.75,1165.50,1165.75,58,28
12/12/2005,12:01,1165.50,1165.50,1165.00,1165.25,560,1771
12/12/2005,12:02,1165.25,1165.50,1165.00,1165.25,150,291
12/12/2005,12:03,1165.00,1165.25,1164.50,1164.50,132,1685
12/12/2005,12:04,1164.50,1165.00,1164.50,1164.50,393,962
12/12/2005,12:05,1164.75,1164.75,1163.50,1163.75,1770,4638
12/12/2005,12:06,1164.00,1164.00,1163.50,1163.75,703,736
12/12/2005,12:07,1163.75,1164.25,1163.75,1164.25,2104,955
12/12/2005,12:08,1164.25,1164.50,1163.75,1164.00,1639,1195
12/12/2005,12:09,1163.75,1164.00,1163.00,1163.75,1801,2460
12/12/2005,12:10,1163.75,1164.00,1163.75,1163.75,68,511
12/12/2005,12:11,1164.00,1164.00,1163.75,1164.00,1065,23
12/12/2005,12:12,1164.00,1164.25,1163.75,1164.25,909,27
12/12/2005,12:13,1164.25,1164.50,1164.25,1164.50,576,89
12/12/2005,12:14,1164.25,1164.50,1164.00,1164.25,395,598
12/12/2005,12:15,1164.25,1164.50,1163.75,1164.00,34,899
12/12/2005,12:16,1164.00,1164.50,1164.00,1164.25,460,255
12/12/2005,12:17,1164.25,1164.25,1163.75,1164.00,254,619
12/12/2005,12:18,1164.25,1164.25,1164.00,1164.25,205,566
12/12/2005,12:19,1164.25,1164.25,1164.00,1164.25,53,18
12/12/2005,12:20,1164.25,1164.25,1164.00,1164.25,1035,84
12/12/2005,12:21,1164.25,1164.25,1164.00,1164.25,167,14
12/12/2005,12:22,1164.25,1164.25,1164.00,1164.25,216,184
12/12/2005,12:23,1164.25,1164.50,1164.00,1164.25,512,369
12/12/2005,12:24,1164.25,1164.50,1164.25,1164.50,272,0
12/12/2005,12:25,1164.50,1164.50,1164.25,1164.50,143,414
12/12/2005,12:26,1164.25,1164.50,1164.25,1164.25,19,247
12/12/2005,12:27,1164.25,1164.50,1164.00,1164.25,314,424
12/12/2005,12:28,1164.25,1164.25,1164.00,1164.25,245,110
12/12/2005,12:29,1164.25,1164.50,1164.00,1164.25,112,89
12/12/2005,12:30,1164.25,1164.50,1164.25,1164.50,84,20
12/12/2005,12:31,1164.25,1164.50,1164.00,1164.25,421,267
12/12/2005,12:32,1164.25,1164.25,1164.00,1164.00,76,8
12/12/2005,12:33,1164.25,1164.50,1164.00,1164.25,282,183
12/12/2005,12:34,1164.50,1165.00,1164.25,1164.50,1249,1091
12/12/2005,12:35,1164.75,1164.75,1164.00,1164.00,206,1336
12/12/2005,12:36,1164.00,1164.25,1163.75,1164.00,998,969
12/12/2005,12:37,1163.75,1164.25,1163.75,1164.00,655,158
12/12/2005,12:38,1164.00,1164.00,1163.00,1163.00,1902,5142
12/12/2005,12:39,1163.00,1163.25,1162.75,1163.25,1170,961
12/12/2005,12:40,1163.25,1163.75,1163.25,1163.50,879,256
12/12/2005,12:41,1163.50,1164.00,1163.25,1164.00,2675,1553
12/12/2005,12:42,1164.00,1164.25,1163.75,1164.25,1404,217
12/12/2005,12:43,1164.00,1164.75,1164.00,1164.50,1325,141
12/12/2005,12:44,1164.75,1165.00,1164.50,1165.00,1951,155
12/12/2005,12:45,1164.75,1165.00,1164.50,1164.50,25,2481
12/12/2005,12:46,1164.75,1164.75,1164.50,1164.75,250,526
12/12/2005,12:47,1164.50,1164.75,1164.25,1164.50,133,390
12/12/2005,12:48,1164.50,1164.75,1164.25,1164.25,993,1201
12/12/2005,12:49,1164.50,1164.50,1163.75,1164.00,782,689
12/12/2005,12:50,1164.00,1164.25,1164.00,1164.00,135,424
12/12/2005,12:51,1164.00,1164.25,1164.00,1164.25,9,507
12/12/2005,12:52,1164.25,1164.25,1163.75,1164.00,118,121
12/12/2005,12:53,1164.00,1164.00,1163.25,1163.50,391,1302
12/12/2005,12:54,1163.50,1164.00,1163.50,1163.50,546,394
12/12/2005,12:55,1163.50,1163.75,1163.50,1163.50,8,117
12/12/2005,12:56,1163.75,1163.75,1163.50,1163.50,142,28
12/12/2005,12:57,1163.50,1164.00,1163.50,1163.75,368,774
12/12/2005,12:58,1164.00,1164.00,1163.75,1163.75,35,131
12/12/2005,12:59,1164.00,1164.50,1164.00,1164.50,1457,96
12/12/2005,13:00,1164.50,1164.75,1164.00,1164.50,780,743
12/12/2005,13:01,1164.50,1165.00,1164.25,1164.75,942,691
12/12/2005,13:02,1164.75,1165.25,1164.50,1165.25,1740,658
12/12/2005,13:03,1165.25,1165.50,1165.25,1165.25,1946,128
12/12/2005,13:04,1165.50,1165.50,1165.25,1165.25,633,46
12/12/2005,13:05,1165.50,1165.50,1165.00,1165.50,656,803
12/12/2005,13:06,1165.50,1165.50,1165.25,1165.25,512,458
12/12/2005,13:07,1165.25,1165.50,1165.00,1165.25,237,729
12/12/2005,13:08,1165.25,1165.25,1164.75,1165.00,512,965
12/12/2005,13:09,1165.00,1165.25,1164.75,1165.00,124,611
12/12/2005,13:10,1164.75,1165.25,1164.75,1165.00,380,50
12/12/2005,13:11,1165.25,1165.50,1165.00,1165.50,507,39
12/12/2005,13:12,1165.25,1165.50,1165.25,1165.25,225,211
12/12/2005,13:13,1165.25,1165.50,1165.00,1165.50,192,37
12/12/2005,13:14,1165.25,1165.50,1164.75,1164.75,54,788
12/12/2005,13:15,1164.75,1165.00,1164.75,1165.00,400,49
12/12/2005,13:16,1165.00,1165.00,1164.75,1164.75,21,597
12/12/2005,13:17,1164.75,1164.75,1164.25,1164.25,61,762
12/12/2005,13:18,1164.25,1164.75,1164.25,1164.50,908,551
12/12/2005,13:19,1164.50,1164.75,1164.25,1164.50,10,248
12/12/2005,13:20,1164.50,1164.50,1164.25,1164.25,301,11
12/12/2005,13:21,1164.50,1164.50,1164.25,1164.50,40,14
12/12/2005,13:22,1164.25,1164.50,1164.00,1164.25,181,1133
12/12/2005,13:23,1164.25,1164.50,1163.75,1164.50,466,645
12/12/2005,13:24,1164.25,1165.25,1164.25,1165.00,2380,1346
12/12/2005,13:25,1164.75,1165.00,1164.75,1165.00,159,676
12/12/2005,13:26,1165.25,1165.75,1165.00,1165.50,1442,103
12/12/2005,13:27,1165.75,1165.75,1165.00,1165.25,351,789
12/12/2005,13:28,1165.25,1165.50,1165.25,1165.25,9,235
12/12/2005,13:29,1165.25,1165.50,1165.00,1165.25,14,305
12/12/2005,13:30,1165.25,1165.75,1165.00,1165.75,542,298
12/12/2005,13:31,1165.50,1165.50,1165.25,1165.25,236,242
12/12/2005,13:32,1165.25,1165.50,1165.00,1165.00,5,847
12/12/2005,13:33,1165.00,1165.00,1164.75,1164.75,24,335
12/12/2005,13:34,1165.00,1165.50,1164.75,1165.25,1244,181
12/12/2005,13:35,1165.25,1165.25,1164.75,1165.25,783,263
12/12/2005,13:36,1165.25,1165.25,1165.00,1165.25,91,35
12/12/2005,13:37,1165.00,1166.00,1165.00,1165.75,1995,2038
12/12/2005,13:38,1165.75,1166.00,1165.50,1166.00,376,280
12/12/2005,13:39,1166.00,1166.75,1166.00,1166.00,3840,2260
12/12/2005,13:40,1166.25,1166.75,1166.25,1166.75,1148,49
12/12/2005,13:41,1166.75,1166.75,1166.00,1166.50,1112,652
12/12/2005,13:42,1166.50,1166.75,1166.25,1166.25,407,1137
12/12/2005,13:43,1166.25,1166.50,1166.00,1166.25,1227,673
12/12/2005,13:44,1166.25,1166.50,1166.25,1166.25,54,262
12/12/2005,13:45,1166.25,1166.50,1166.25,1166.50,41,28
12/12/2005,13:46,1166.50,1166.75,1166.25,1166.25,546,295
12/12/2005,13:47,1166.25,1166.75,1166.25,1166.50,701,230
12/12/2005,13:48,1166.75,1167.75,1166.50,1167.25,4718,1003
12/12/2005,13:49,1167.25,1167.50,1166.75,1167.00,1182,2308
12/12/2005,13:50,1167.25,1167.25,1166.75,1167.00,118,898
12/12/2005,13:51,1167.00,1167.00,1166.75,1167.00,34,92
12/12/2005,13:52,1166.75,1167.00,1166.50,1166.50,57,974
12/12/2005,13:53,1166.50,1167.00,1166.50,1166.75,334,26
12/12/2005,13:54,1166.75,1167.00,1166.75,1166.75,507,13
12/12/2005,13:55,1167.00,1167.50,1166.75,1167.25,691,252
12/12/2005,13:56,1167.25,1167.50,1167.00,1167.50,417,284
12/12/2005,13:57,1167.50,1167.50,1167.00,1167.25,161,337
12/12/2005,13:58,1167.25,1167.25,1166.75,1167.00,424,1048
12/12/2005,13:59,1167.00,1167.00,1166.75,1167.00,151,82
12/12/2005,14:00,1167.00,1167.00,1166.50,1166.75,404,940
12/12/2005,14:01,1166.75,1167.00,1166.50,1166.75,367,74
12/12/2005,14:02,1166.75,1167.00,1166.75,1167.00,20,9
12/12/2005,14:03,1167.00,1167.00,1166.75,1166.75,23,56
12/12/2005,14:04,1166.75,1167.00,1166.75,1167.00,693,47
12/12/2005,14:05,1167.00,1167.25,1167.00,1167.25,974,147
12/12/2005,14:06,1167.00,1167.25,1166.75,1167.00,85,248
12/12/2005,14:07,1167.00,1167.00,1166.25,1166.50,723,844
12/12/2005,14:08,1166.50,1166.75,1166.25,1166.50,372,415
12/12/2005,14:09,1166.50,1166.75,1166.25,1166.50,423,486
12/12/2005,14:10,1166.50,1166.75,1166.50,1166.75,96,25
12/12/2005,14:11,1166.75,1166.75,1166.50,1166.50,105,16
12/12/2005,14:12,1166.50,1167.00,1166.50,1166.75,399,16
12/12/2005,14:13,1166.75,1168.00,1166.50,1168.00,4427,635
12/12/2005,14:14,1168.00,1168.25,1167.75,1168.00,1104,1263
12/12/2005,14:15,1168.00,1168.25,1167.75,1168.00,1755,1196
12/12/2005,14:16,1168.00,1168.50,1167.75,1168.50,2077,1306
12/12/2005,14:17,1168.25,1169.00,1168.25,1168.50,2396,1233
12/12/2005,14:18,1168.50,1168.50,1168.25,1168.25,442,58
12/12/2005,14:19,1168.25,1168.50,1168.25,1168.50,757,16
12/12/2005,14:20,1168.50,1168.75,1168.25,1168.50,910,1509
12/12/2005,14:21,1168.50,1168.50,1168.00,1168.25,1017,762
12/12/2005,14:22,1168.50,1168.75,1168.25,1168.50,314,868
12/12/2005,14:23,1168.75,1169.25,1168.25,1169.00,2488,2221
12/12/2005,14:24,1169.00,1169.00,1168.50,1168.75,527,443
12/12/2005,14:25,1168.75,1168.75,1168.50,1168.50,316,231
12/12/2005,14:26,1168.75,1169.25,1168.75,1169.00,1631,149
12/12/2005,14:27,1169.00,1169.00,1168.50,1168.75,689,731
12/12/2005,14:28,1168.75,1169.00,1168.50,1168.75,265,160
12/12/2005,14:29,1168.75,1169.00,1168.50,1168.50,1,776
12/12/2005,14:30,1168.50,1168.50,1167.75,1168.00,795,2606
12/12/2005,14:31,1168.25,1168.75,1168.00,1168.50,916,283
12/12/2005,14:32,1168.50,1169.00,1168.50,1168.75,687,269
12/12/2005,14:33,1168.50,1168.50,1168.25,1168.50,25,624
12/12/2005,14:34,1168.50,1169.00,1168.50,1168.75,587,104
12/12/2005,14:35,1168.75,1168.75,1168.50,1168.50,1885,118
12/12/2005,14:36,1168.50,1168.75,1168.25,1168.50,12,459
12/12/2005,14:37,1168.50,1168.75,1168.25,1168.50,308,271
12/12/2005,14:38,1168.50,1168.50,1168.25,1168.50,135,338
12/12/2005,14:39,1168.25,1168.50,1167.75,1168.00,668,1130
12/12/2005,14:40,1168.00,1168.25,1167.75,1167.75,175,1232
12/12/2005,14:41,1167.75,1167.75,1167.50,1167.50,2,682
12/12/2005,14:42,1167.50,1168.00,1167.50,1167.50,777,1563
12/12/2005,14:43,1167.50,1168.25,1167.50,1168.25,1956,434
12/12/2005,14:44,1168.25,1168.50,1168.00,1168.25,593,639
12/12/2005,14:45,1168.25,1168.50,1168.00,1168.25,460,445
12/12/2005,14:46,1168.25,1168.50,1168.00,1168.00,215,443
12/12/2005,14:47,1168.25,1168.25,1167.75,1168.00,264,531
12/12/2005,14:48,1168.00,1168.50,1168.00,1168.50,1025,91
12/12/2005,14:49,1168.50,1168.75,1168.25,1168.75,786,109
12/12/2005,14:50,1168.75,1168.75,1168.00,1168.25,328,1397
12/12/2005,14:51,1168.25,1168.25,1167.75,1168.25,1052,912
12/12/2005,14:52,1168.00,1168.50,1168.00,1168.25,427,185
12/12/2005,14:53,1168.50,1168.50,1168.25,1168.25,19,216
12/12/2005,14:54,1168.25,1168.50,1168.00,1168.25,126,387
12/12/2005,14:55,1168.00,1168.50,1168.00,1168.50,265,91
12/12/2005,14:56,1168.25,1168.75,1168.25,1168.50,1246,1054
12/12/2005,14:57,1168.50,1168.75,1168.25,1168.25,255,1850
12/12/2005,14:58,1168.25,1168.50,1168.25,1168.25,36,1204
12/12/2005,14:59,1168.50,1168.50,1168.25,1168.25,196,237
12/12/2005,15:00,1168.50,1168.75,1168.00,1168.00,2801,3397
12/12/2005,15:01,1168.00,1168.25,1167.50,1167.50,2184,3729
12/12/2005,15:02,1167.50,1168.25,1167.50,1168.00,1762,184
12/12/2005,15:03,1168.25,1168.25,1168.00,1168.00,192,913
12/12/2005,15:04,1168.00,1168.25,1167.75,1168.25,741,45
12/12/2005,15:05,1168.25,1168.25,1168.00,1168.00,182,365
12/12/2005,15:06,1168.25,1168.25,1167.75,1168.00,552,615
12/12/2005,15:07,1168.00,1168.25,1167.75,1168.00,1110,659
12/12/2005,15:08,1168.00,1168.25,1168.00,1168.25,734,30
12/12/2005,15:09,1168.25,1168.25,1168.00,1168.00,122,449
12/12/2005,15:10,1168.00,1168.00,1167.25,1167.50,265,3078
12/12/2005,15:11,1167.50,1167.75,1167.25,1167.75,1745,117
12/12/2005,15:12,1167.75,1168.25,1167.50,1168.00,1458,119
12/12/2005,15:13,1168.25,1168.50,1167.75,1168.00,2052,706
12/12/2005,15:14,1168.00,1168.25,1167.75,1167.75,697,1050
12/12/2005,15:15,1167.75,1168.50,1167.75,1168.50,2975,1531
12/12/2005,15:16,1168.25,1168.50,1168.25,1168.25,4,3
12/12/2005,15:31,1168.50,1168.75,1168.50,1168.75,414,128
12/12/2005,15:32,1168.50,1168.75,1168.50,1168.75,57,6
12/12/2005,15:33,1168.75,1169.00,1168.75,1169.00,112,0
12/12/2005,15:34,1168.75,1169.00,1168.75,1168.75,10,115
12/12/2005,15:35,1168.75,1168.75,1168.75,1168.75,0,6
12/12/2005,15:36,1168.75,1169.00,1168.50,1168.50,15,188
12/12/2005,15:37,1168.50,1168.50,1168.50,1168.50,0,20
12/12/2005,15:38,1168.50,1168.50,1168.50,1168.50,0,3
12/12/2005,15:39,1168.75,1168.75,1168.75,1168.75,26,0
12/12/2005,15:42,1168.75,1168.75,1168.75,1168.75,1,0
12/12/2005,15:44,1168.50,1168.50,1168.25,1168.25,2,511
12/12/2005,15:45,1168.25,1168.25,1168.25,1168.25,0,41
12/12/2005,15:46,1168.25,1168.25,1168.00,1168.25,125,2
12/12/2005,15:48,1168.50,1168.50,1168.25,1168.25,10,6
12/12/2005,15:49,1168.50,1168.50,1168.50,1168.50,7,0
12/12/2005,15:50,1168.50,1168.50,1168.50,1168.50,50,0
12/12/2005,15:51,1168.50,1168.50,1168.25,1168.50,8,10
12/12/2005,15:52,1168.50,1168.50,1168.50,1168.50,20,0
12/12/2005,15:53,1168.50,1168.75,1168.50,1168.75,270,0
12/12/2005,15:55,1168.50,1168.50,1168.50,1168.50,0,80
12/12/2005,15:56,1168.50,1168.50,1168.50,1168.50,0,3
12/12/2005,15:57,1168.50,1168.75,1168.50,1168.75,50,25
12/12/2005,16:00,1168.75,1168.75,1168.50,1168.50,1,170
12/12/2005,17:01,1168.75,1168.75,1168.50,1168.50,0,14
12/12/2005,17:02,1168.25,1168.25,1168.00,1168.00,1,277
12/12/2005,17:03,1168.00,1168.00,1168.00,1168.00,0,67
12/12/2005,17:04,1168.00,1168.00,1167.75,1168.00,2,17
12/12/2005,17:05,1168.00,1168.00,1168.00,1168.00,123,0
12/12/2005,17:07,1168.00,1168.00,1168.00,1168.00,4,0
12/12/2005,17:08,1168.00,1168.00,1168.00,1168.00,4,0
12/12/2005,17:09,1167.75,1167.75,1167.50,1167.75,14,107
12/12/2005,17:11,1168.00,1168.00,1167.75,1167.75,11,1
12/12/2005,17:12,1167.75,1168.00,1167.50,1168.00,3,42
12/12/2005,17:13,1167.75,1167.75,1167.75,1167.75,0,16
12/12/2005,17:14,1167.75,1167.75,1167.75,1167.75,0,2
12/12/2005,17:15,1167.75,1168.00,1167.75,1168.00,5,5
12/12/2005,17:16,1167.75,1167.75,1167.75,1167.75,0,41
12/12/2005,17:17,1167.75,1167.75,1167.75,1167.75,0,7
12/12/2005,17:18,1167.75,1167.75,1167.75,1167.75,0,35
12/12/2005,17:19,1167.75,1167.75,1167.75,1167.75,0,22
12/12/2005,17:20,1167.75,1167.75,1167.75,1167.75,0,76
12/12/2005,17:21,1167.75,1167.75,1167.75,1167.75,0,2
12/12/2005,17:22,1168.00,1168.00,1168.00,1168.00,1,0
12/12/2005,17:25,1167.75,1167.75,1167.75,1167.75,0,40
12/12/2005,17:26,1168.00,1168.00,1168.00,1168.00,2,0
12/12/2005,17:29,1167.75,1167.75,1167.75,1167.75,0,3
12/12/2005,17:31,1167.75,1167.75,1167.75,1167.75,0,56
12/12/2005,17:32,1167.75,1167.75,1167.75,1167.75,0,12
12/12/2005,17:41,1167.75,1167.75,1167.75,1167.75,0,2
12/12/2005,17:42,1167.75,1168.00,1167.75,1168.00,2,1
12/12/2005,17:49,1167.75,1167.75,1167.75,1167.75,0,2
12/12/2005,17:51,1167.75,1167.75,1167.75,1167.75,0,2
12/12/2005,17:52,1167.75,1167.75,1167.75,1167.75,0,3
12/12/2005,17:55,1168.00,1168.00,1168.00,1168.00,3,0
12/12/2005,17:59,1168.00,1168.00,1168.00,1168.00,6,0
12/12/2005,18:00,1168.00,1168.00,1168.00,1168.00,2,0
12/12/2005,18:02,1167.75,1167.75,1167.75,1167.75,0,1
12/12/2005,18:07,1168.00,1168.00,1167.75,1167.75,9,2
12/12/2005,18:10,1167.75,1167.75,1167.75,1167.75,0,1
12/12/2005,18:13,1168.00,1168.00,1168.00,1168.00,3,0
12/12/2005,18:18,1167.75,1167.75,1167.75,1167.75,0,14
12/12/2005,18:19,1167.75,1167.75,1167.75,1167.75,0,2
12/12/2005,18:24,1167.75,1167.75,1167.75,1167.75,0,5
12/12/2005,18:27,1167.75,1167.75,1167.75,1167.75,0,4
12/12/2005,18:33,1168.00,1168.00,1168.00,1168.00,2,0
12/12/2005,18:36,1168.00,1168.00,1168.00,1168.00,7,0
12/12/2005,18:37,1168.00,1168.00,1168.00,1168.00,10,0
12/12/2005,18:38,1168.00,1168.00,1168.00,1168.00,149,0
12/12/2005,18:42,1168.00,1168.00,1168.00,1168.00,10,0
12/12/2005,18:43,1168.00,1168.25,1168.00,1168.25,25,0
12/12/2005,18:50,1168.25,1168.25,1168.25,1168.25,7,0
12/12/2005,18:52,1168.25,1168.25,1168.25,1168.25,5,0
12/12/2005,18:56,1168.00,1168.00,1168.00,1168.00,0,1
12/12/2005,18:57,1168.00,1168.25,1168.00,1168.25,5,10
12/12/2005,18:58,1168.25,1168.25,1168.25,1168.25,3,0
12/12/2005,19:03,1168.25,1168.25,1168.25,1168.25,20,0
12/12/2005,19:06,1168.00,1168.00,1168.00,1168.00,0,85
12/12/2005,19:12,1168.00,1168.00,1168.00,1168.00,0,41
12/12/2005,19:16,1168.25,1168.25,1168.25,1168.25,1,0
12/12/2005,19:17,1168.00,1168.00,1168.00,1168.00,0,1
12/12/2005,19:19,1168.00,1168.00,1168.00,1168.00,0,16
12/12/2005,19:20,1168.00,1168.00,1168.00,1168.00,0,43
12/12/2005,19:21,1168.00,1168.00,1168.00,1168.00,0,37
12/12/2005,19:22,1168.00,1168.00,1167.75,1168.00,1,15
12/12/2005,19:23,1167.75,1167.75,1167.75,1167.75,0,40
12/12/2005,19:24,1168.00,1168.00,1168.00,1168.00,10,0
12/12/2005,19:27,1168.00,1168.00,1168.00,1168.00,1,0
12/12/2005,19:31,1168.00,1168.00,1168.00,1168.00,2,0
12/12/2005,19:32,1168.00,1168.00,1168.00,1168.00,1,0
12/12/2005,19:44,1168.00,1168.00,1168.00,1168.00,1,0
12/12/2005,19:49,1168.00,1168.00,1168.00,1168.00,1,0
12/12/2005,19:50,1168.00,1168.00,1168.00,1168.00,2,0
12/12/2005,19:51,1168.00,1168.00,1168.00,1168.00,31,0
12/12/2005,19:54,1167.75,1167.75,1167.75,1167.75,0,2
12/12/2005,19:55,1168.00,1168.00,1168.00,1168.00,2,0
12/12/2005,19:57,1168.00,1168.25,1168.00,1168.25,21,0
12/12/2005,19:58,1168.00,1168.00,1168.00,1168.00,0,2
12/12/2005,20:03,1168.00,1168.00,1168.00,1168.00,0,18
12/12/2005,20:04,1168.00,1168.00,1168.00,1168.00,0,27
12/12/2005,20:06,1168.00,1168.00,1168.00,1168.00,0,1
12/12/2005,20:07,1168.00,1168.00,1168.00,1168.00,0,3
12/12/2005,20:09,1168.00,1168.00,1168.00,1168.00,0,3
12/12/2005,20:32,1168.00,1168.00,1168.00,1168.00,0,2
12/12/2005,20:39,1168.25,1168.25,1168.25,1168.25,1,0
12/12/2005,20:43,1168.00,1168.00,1168.00,1168.00,0,1
12/12/2005,20:44,1168.25,1168.25,1168.25,1168.25,9,0
12/12/2005,20:45,1168.25,1168.25,1168.25,1168.25,75,0
12/12/2005,20:46,1168.25,1168.50,1168.25,1168.50,11,0
12/12/2005,20:49,1168.25,1168.25,1168.25,1168.25,0,2
12/12/2005,20:51,1168.25,1168.25,1168.25,1168.25,0,1
12/12/2005,20:52,1168.25,1168.50,1168.25,1168.50,78,7
12/12/2005,20:53,1168.50,1168.50,1168.50,1168.50,23,0
12/12/2005,20:54,1168.75,1168.75,1168.50,1168.75,27,6
12/12/2005,20:57,1168.75,1168.75,1168.75,1168.75,1,0
12/12/2005,21:00,1168.50,1168.75,1168.50,1168.75,49,21
12/12/2005,21:02,1168.50,1168.50,1168.50,1168.50,0,2
12/12/2005,21:03,1168.50,1168.50,1168.50,1168.50,0,5
12/12/2005,21:04,1168.50,1168.50,1168.50,1168.50,0,32
12/12/2005,21:07,1168.50,1168.50,1168.50,1168.50,0,2
12/12/2005,21:17,1168.25,1168.25,1168.25,1168.25,0,18
12/12/2005,21:18,1168.25,1168.25,1168.25,1168.25,0,2
12/12/2005,21:21,1168.25,1168.25,1168.25,1168.25,0,26
12/12/2005,21:26,1168.50,1168.50,1168.50,1168.50,3,0
12/12/2005,21:31,1168.25,1168.25,1168.25,1168.25,0,2
12/12/2005,21:37,1168.50,1168.50,1168.50,1168.50,1,0
12/12/2005,21:38,1168.25,1168.25,1168.25,1168.25,0,41
12/12/2005,21:39,1168.25,1168.25,1168.25,1168.25,0,1
12/12/2005,21:40,1168.25,1168.25,1168.25,1168.25,0,1
12/12/2005,21:41,1168.25,1168.25,1168.25,1168.25,0,1
12/12/2005,21:56,1168.25,1168.25,1168.25,1168.25,0,33
12/12/2005,21:58,1168.25,1168.25,1168.00,1168.00,0,2
12/12/2005,22:06,1168.00,1168.00,1168.00,1168.00,0,3
12/12/2005,22:07,1168.00,1168.00,1168.00,1168.00,0,18
12/12/2005,22:08,1168.00,1168.00,1168.00,1168.00,0,41
12/12/2005,22:10,1168.00,1168.00,1168.00,1168.00,0,1
12/12/2005,22:16,1168.25,1168.25,1168.25,1168.25,1,0
12/12/2005,22:21,1168.25,1168.25,1168.25,1168.25,1,0
12/12/2005,22:25,1168.25,1168.25,1168.25,1168.25,2,0
12/12/2005,22:31,1168.25,1168.25,1168.00,1168.00,7,1
12/12/2005,22:32,1168.25,1168.25,1168.25,1168.25,13,0
12/12/2005,22:38,1168.25,1168.25,1168.25,1168.25,1,0
12/12/2005,22:50,1168.25,1168.25,1168.25,1168.25,13,0
12/12/2005,22:57,1168.50,1168.50,1168.50,1168.50,1,0
12/12/2005,22:58,1168.25,1168.25,1168.25,1168.25,0,6
12/12/2005,22:59,1168.50,1168.50,1168.50,1168.50,2,0
12/12/2005,23:00,1168.25,1168.25,1168.25,1168.25,0,1
12/12/2005,23:04,1168.50,1168.50,1168.50,1168.50,1,0
12/12/2005,23:08,1168.50,1168.50,1168.50,1168.50,1,0
12/12/2005,23:12,1168.25,1168.25,1168.25,1168.25,0,1
12/12/2005,23:13,1168.25,1168.25,1168.25,1168.25,0,5
12/12/2005,23:18,1168.50,1168.50,1168.50,1168.50,1,0
12/12/2005,23:21,1168.50,1168.50,1168.50,1168.50,30,0
12/12/2005,23:22,1168.25,1168.25,1168.25,1168.25,0,3
12/12/2005,23:23,1168.25,1168.25,1168.25,1168.25,0,6
12/12/2005,23:25,1168.25,1168.25,1168.00,1168.00,0,22
12/12/2005,23:27,1168.25,1168.25,1168.25,1168.25,2,0
12/12/2005,23:29,1168.25,1168.25,1168.00,1168.00,3,2
12/12/2005,23:30,1168.00,1168.00,1168.00,1168.00,0,1
12/12/2005,23:31,1168.25,1168.25,1168.25,1168.25,2,0
12/12/2005,23:32,1168.00,1168.00,1168.00,1168.00,0,2
12/12/2005,23:33,1168.00,1168.00,1168.00,1168.00,0,1
12/12/2005,23:54,1168.00,1168.00,1168.00,1168.00,0,1
12/12/2005,23:58,1168.25,1168.25,1168.25,1168.25,18,0
12/13/2005,00:00,1168.25,1168.25,1168.25,1168.25,18,0
12/13/2005,00:11,1168.50,1168.50,1168.50,1168.50,10,0
12/13/2005,00:20,1168.50,1168.50,1168.50,1168.50,10,0
12/13/2005,00:26,1168.50,1168.50,1168.50,1168.50,40,0
12/13/2005,00:32,1168.50,1168.50,1168.50,1168.50,12,0
12/13/2005,00:33,1168.50,1168.50,1168.50,1168.50,15,0
12/13/2005,00:36,1168.75,1168.75,1168.75,1168.75,3,0
12/13/2005,00:37,1168.75,1168.75,1168.75,1168.75,2,0
12/13/2005,00:38,1168.50,1168.50,1168.50,1168.50,0,7
12/13/2005,00:40,1168.75,1168.75,1168.75,1168.75,1,0
12/13/2005,00:42,1168.75,1168.75,1168.75,1168.75,2,0
12/13/2005,00:43,1168.75,1168.75,1168.75,1168.75,2,0
12/13/2005,00:45,1168.75,1168.75,1168.75,1168.75,1,0
12/13/2005,00:50,1168.75,1168.75,1168.75,1168.75,16,0
12/13/2005,00:52,1168.75,1168.75,1168.75,1168.75,1,0
12/13/2005,01:01,1168.50,1168.50,1168.50,1168.50,0,3
12/13/2005,01:04,1168.75,1168.75,1168.75,1168.75,8,0
12/13/2005,01:05,1168.50,1168.50,1168.50,1168.50,0,7
12/13/2005,01:07,1168.75,1168.75,1168.75,1168.75,3,0
12/13/2005,01:09,1168.75,1168.75,1168.75,1168.75,5,0
12/13/2005,01:11,1168.75,1168.75,1168.75,1168.75,112,0
12/13/2005,01:12,1169.00,1169.00,1169.00,1169.00,138,0
12/13/2005,01:13,1169.00,1169.25,1169.00,1169.25,67,0
12/13/2005,01:14,1169.25,1169.25,1169.25,1169.25,253,0
12/13/2005,01:15,1169.25,1169.25,1169.25,1169.25,18,0
12/13/2005,01:16,1169.00,1169.00,1169.00,1169.00,0,1
12/13/2005,01:17,1169.00,1169.00,1169.00,1169.00,0,67
12/13/2005,01:18,1169.00,1169.00,1169.00,1169.00,0,11
12/13/2005,01:19,1169.00,1169.00,1169.00,1169.00,0,13
12/13/2005,01:20,1169.00,1169.00,1169.00,1169.00,0,4
12/13/2005,01:21,1169.00,1169.00,1169.00,1169.00,0,14
12/13/2005,01:22,1169.00,1169.00,1169.00,1169.00,0,16
12/13/2005,01:23,1169.00,1169.00,1168.75,1168.75,0,26
12/13/2005,01:25,1169.00,1169.00,1169.00,1169.00,1,0
12/13/2005,01:28,1169.00,1169.00,1169.00,1169.00,5,0
12/13/2005,01:31,1169.00,1169.00,1169.00,1169.00,6,0
12/13/2005,01:32,1169.00,1169.00,1169.00,1169.00,1,0
12/13/2005,01:33,1169.00,1169.00,1169.00,1169.00,1,0
12/13/2005,01:35,1169.25,1169.25,1169.25,1169.25,1,0
12/13/2005,01:37,1169.00,1169.00,1169.00,1169.00,0,15
12/13/2005,01:39,1169.00,1169.00,1169.00,1169.00,0,22
12/13/2005,01:43,1168.75,1168.75,1168.75,1168.75,0,1
12/13/2005,01:49,1168.75,1168.75,1168.75,1168.75,0,98
12/13/2005,01:51,1168.75,1168.75,1168.75,1168.75,0,56
12/13/2005,01:53,1168.50,1168.75,1168.50,1168.75,33,4
12/13/2005,01:55,1168.75,1168.75,1168.75,1168.75,1,0
12/13/2005,01:56,1168.75,1168.75,1168.75,1168.75,10,0
12/13/2005,02:00,1168.75,1168.75,1168.75,1168.75,16,0
12/13/2005,02:01,1168.75,1169.00,1168.75,1168.75,2,30
12/13/2005,02:02,1168.75,1168.75,1168.75,1168.75,0,67
12/13/2005,02:03,1168.75,1168.75,1168.75,1168.75,0,44
12/13/2005,02:04,1169.00,1169.00,1169.00,1169.00,5,0
12/13/2005,02:05,1169.00,1169.00,1169.00,1169.00,2,0
12/13/2005,02:06,1168.75,1168.75,1168.50,1168.50,0,31
12/13/2005,02:07,1168.50,1168.50,1168.50,1168.50,0,104
12/13/2005,02:09,1168.50,1168.50,1168.50,1168.50,0,16
12/13/2005,02:10,1168.50,1168.75,1168.50,1168.50,60,145
12/13/2005,02:11,1168.75,1168.75,1168.75,1168.75,83,0
12/13/2005,02:12,1168.75,1168.75,1168.75,1168.75,17,0
12/13/2005,02:14,1168.75,1168.75,1168.75,1168.75,117,0
12/13/2005,02:15,1168.75,1168.75,1168.50,1168.50,30,112
12/13/2005,02:16,1168.50,1168.50,1168.50,1168.50,0,129
12/13/2005,02:17,1168.75,1168.75,1168.50,1168.75,3,2
12/13/2005,02:18,1168.75,1168.75,1168.75,1168.75,142,0
12/13/2005,02:19,1168.75,1168.75,1168.75,1168.75,15,0
12/13/2005,02:20,1168.75,1168.75,1168.75,1168.75,15,0
12/13/2005,02:21,1169.00,1169.00,1169.00,1169.00,6,0
12/13/2005,02:22,1169.00,1169.00,1169.00,1169.00,20,0
12/13/2005,02:23,1169.00,1169.00,1168.75,1168.75,2,113
12/13/2005,02:24,1169.00,1169.00,1169.00,1169.00,5,0
12/13/2005,02:25,1168.75,1168.75,1168.50,1168.50,0,131
12/13/2005,02:26,1168.50,1168.50,1168.50,1168.50,0,37
12/13/2005,02:27,1168.75,1168.75,1168.75,1168.75,2,0
12/13/2005,02:28,1168.75,1168.75,1168.75,1168.75,10,0
12/13/2005,02:29,1168.75,1168.75,1168.50,1168.50,25,49
12/13/2005,02:30,1168.25,1168.25,1168.25,1168.25,0,50
12/13/2005,02:32,1168.50,1168.50,1168.50,1168.50,51,0
12/13/2005,02:33,1168.25,1168.50,1168.25,1168.50,103,16
12/13/2005,02:35,1168.50,1168.50,1168.50,1168.50,27,0
12/13/2005,02:36,1168.50,1168.50,1168.50,1168.50,138,0
12/13/2005,02:38,1168.50,1168.50,1168.50,1168.50,4,0
12/13/2005,02:39,1168.50,1168.50,1168.50,1168.50,10,0
12/13/2005,02:44,1168.50,1168.75,1168.50,1168.75,4,0
12/13/2005,02:45,1168.50,1168.50,1168.50,1168.50,0,1
12/13/2005,02:47,1168.75,1168.75,1168.75,1168.75,106,0
12/13/2005,02:48,1168.50,1168.50,1168.50,1168.50,0,33
12/13/2005,02:51,1168.75,1168.75,1168.75,1168.75,13,0
12/13/2005,02:52,1168.75,1168.75,1168.75,1168.75,21,0
12/13/2005,02:55,1168.75,1168.75,1168.75,1168.75,29,0
12/13/2005,02:56,1168.75,1168.75,1168.50,1168.50,2,15
12/13/2005,02:59,1168.75,1168.75,1168.75,1168.75,2,0
12/13/2005,03:01,1168.50,1168.50,1168.50,1168.50,0,21
12/13/2005,03:02,1168.50,1168.50,1168.50,1168.50,0,74
12/13/2005,03:03,1168.25,1168.25,1168.25,1168.25,0,100
12/13/2005,03:04,1168.25,1168.50,1168.25,1168.25,1,97
12/13/2005,03:05,1168.00,1168.00,1168.00,1168.00,0,1
12/13/2005,03:06,1168.00,1168.00,1168.00,1168.00,0,144
12/13/2005,03:07,1168.00,1168.00,1167.75,1168.00,2,41
12/13/2005,03:10,1168.00,1168.25,1168.00,1168.25,55,0
12/13/2005,03:11,1168.25,1168.25,1168.25,1168.25,1,0
12/13/2005,03:12,1168.25,1168.25,1168.00,1168.00,1,31
12/13/2005,03:13,1168.00,1168.00,1168.00,1168.00,0,3
12/13/2005,03:16,1168.00,1168.00,1168.00,1168.00,0,51
12/13/2005,03:17,1168.00,1168.00,1168.00,1168.00,0,14
12/13/2005,03:18,1168.00,1168.00,1168.00,1168.00,0,6
12/13/2005,03:19,1168.00,1168.00,1167.75,1167.75,0,94
12/13/2005,03:20,1167.75,1167.75,1167.50,1167.50,0,225
12/13/2005,03:21,1167.75,1167.75,1167.50,1167.50,41,1
12/13/2005,03:23,1167.50,1167.50,1167.50,1167.50,0,9
12/13/2005,03:24,1167.50,1167.50,1167.50,1167.50,0,16
12/13/2005,03:25,1167.75,1167.75,1167.75,1167.75,1,0
12/13/2005,03:26,1167.50,1167.50,1167.50,1167.50,0,75
12/13/2005,03:27,1167.75,1168.00,1167.75,1168.00,116,0
12/13/2005,03:28,1167.75,1167.75,1167.75,1167.75,0,37
12/13/2005,03:30,1167.50,1167.75,1167.50,1167.75,28,1
12/13/2005,03:31,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,03:32,1167.75,1167.75,1167.75,1167.75,0,1
12/13/2005,03:33,1167.75,1167.75,1167.75,1167.75,0,1
12/13/2005,03:35,1168.00,1168.00,1168.00,1168.00,6,0
12/13/2005,03:37,1167.75,1167.75,1167.75,1167.75,0,192
12/13/2005,03:38,1167.75,1167.75,1167.75,1167.75,0,41
12/13/2005,03:39,1167.75,1167.75,1167.75,1167.75,0,109
12/13/2005,03:41,1167.75,1167.75,1167.75,1167.75,0,1
12/13/2005,03:43,1167.75,1167.75,1167.75,1167.75,0,12
12/13/2005,03:44,1167.75,1168.00,1167.75,1168.00,1,126
12/13/2005,03:47,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,03:48,1167.75,1167.75,1167.75,1167.75,0,70
12/13/2005,03:49,1167.75,1167.75,1167.75,1167.75,0,57
12/13/2005,03:50,1167.75,1167.75,1167.75,1167.75,0,2
12/13/2005,03:51,1167.75,1167.75,1167.75,1167.75,0,25
12/13/2005,03:53,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,03:56,1167.75,1167.75,1167.75,1167.75,0,4
12/13/2005,03:57,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,04:00,1167.75,1167.75,1167.75,1167.75,0,177
12/13/2005,04:01,1167.75,1168.00,1167.75,1168.00,22,17
12/13/2005,04:02,1168.00,1168.00,1168.00,1168.00,4,0
12/13/2005,04:04,1168.00,1168.00,1168.00,1168.00,23,0
12/13/2005,04:05,1167.75,1167.75,1167.75,1167.75,0,8
12/13/2005,04:06,1168.00,1168.00,1168.00,1168.00,15,0
12/13/2005,04:07,1167.75,1167.75,1167.75,1167.75,0,45
12/13/2005,04:08,1167.75,1167.75,1167.75,1167.75,0,8
12/13/2005,04:09,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,04:11,1168.00,1168.00,1168.00,1168.00,2,0
12/13/2005,04:17,1167.75,1167.75,1167.75,1167.75,0,98
12/13/2005,04:18,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,04:21,1167.75,1167.75,1167.75,1167.75,0,3
12/13/2005,04:23,1168.00,1168.00,1168.00,1168.00,2,0
12/13/2005,04:24,1167.75,1167.75,1167.75,1167.75,0,5
12/13/2005,04:25,1167.75,1167.75,1167.75,1167.75,0,123
12/13/2005,04:27,1167.75,1167.75,1167.50,1167.50,0,39
12/13/2005,04:28,1167.75,1167.75,1167.75,1167.75,9,0
12/13/2005,04:37,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,04:39,1167.75,1167.75,1167.75,1167.75,0,10
12/13/2005,04:40,1167.75,1167.75,1167.75,1167.75,0,31
12/13/2005,04:43,1167.75,1167.75,1167.75,1167.75,0,7
12/13/2005,04:44,1167.75,1167.75,1167.75,1167.75,0,8
12/13/2005,04:48,1167.75,1167.75,1167.75,1167.75,0,1
12/13/2005,04:53,1167.75,1167.75,1167.75,1167.75,0,5
12/13/2005,04:55,1168.00,1168.00,1168.00,1168.00,52,0
12/13/2005,04:56,1167.75,1167.75,1167.75,1167.75,0,155
12/13/2005,04:58,1168.00,1168.00,1168.00,1168.00,50,0
12/13/2005,04:59,1167.75,1167.75,1167.75,1167.75,0,5
12/13/2005,05:00,1167.75,1167.75,1167.50,1167.50,0,22
12/13/2005,05:02,1167.75,1167.75,1167.75,1167.75,1,0
12/13/2005,05:03,1167.75,1167.75,1167.75,1167.75,30,0
12/13/2005,05:05,1167.75,1167.75,1167.75,1167.75,18,0
12/13/2005,05:06,1167.75,1167.75,1167.75,1167.75,25,0
12/13/2005,05:10,1168.00,1168.00,1168.00,1168.00,31,0
12/13/2005,05:13,1168.00,1168.00,1167.75,1168.00,237,7
12/13/2005,05:14,1168.00,1168.00,1168.00,1168.00,28,0
12/13/2005,05:17,1167.75,1167.75,1167.75,1167.75,0,1
12/13/2005,05:18,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,05:22,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,05:23,1168.00,1168.00,1168.00,1168.00,9,0
12/13/2005,05:24,1168.00,1168.00,1168.00,1168.00,47,0
12/13/2005,05:25,1167.75,1167.75,1167.75,1167.75,0,12
12/13/2005,05:26,1167.75,1167.75,1167.75,1167.75,0,3
12/13/2005,05:31,1168.00,1168.00,1168.00,1168.00,7,0
12/13/2005,05:33,1167.75,1167.75,1167.75,1167.75,0,2
12/13/2005,05:41,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,05:42,1168.00,1168.00,1168.00,1168.00,7,0
12/13/2005,05:43,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,05:50,1167.75,1167.75,1167.75,1167.75,0,84
12/13/2005,05:51,1167.75,1167.75,1167.75,1167.75,0,18
12/13/2005,05:53,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,05:54,1167.75,1167.75,1167.75,1167.75,0,4
12/13/2005,05:55,1168.00,1168.00,1168.00,1168.00,16,0
12/13/2005,05:58,1168.00,1168.00,1168.00,1168.00,11,0
12/13/2005,05:59,1168.00,1168.00,1168.00,1168.00,1,0
12/13/2005,06:00,1167.75,1167.75,1167.75,1167.75,0,32
12/13/2005,06:01,1167.75,1167.75,1167.75,1167.75,0,15
12/13/2005,06:03,1167.75,1167.75,1167.75,1167.75,0,1
12/13/2005,06:06,1168.00,1168.00,1168.00,1168.00,217,0
12/13/2005,06:07,1168.00,1168.00,1168.00,1168.00,10,0
12/13/2005,06:08,1168.25,1168.25,1168.25,1168.25,102,0
12/13/2005,06:10,1168.25,1168.25,1168.25,1168.25,42,0
12/13/2005,06:11,1168.25,1168.25,1168.25,1168.25,118,0
12/13/2005,06:15,1168.50,1168.50,1168.50,1168.50,7,0
12/13/2005,06:16,1168.50,1168.75,1168.50,1168.50,118,53
12/13/2005,06:17,1168.50,1168.75,1168.50,1168.75,51,5
12/13/2005,06:18,1168.50,1168.75,1168.50,1168.75,15,21
12/13/2005,06:19,1168.75,1168.75,1168.75,1168.75,10,0
12/13/2005,06:20,1168.50,1168.75,1168.50,1168.75,25,9
12/13/2005,06:21,1168.50,1168.50,1168.50,1168.50,0,10
12/13/2005,06:22,1168.75,1168.75,1168.50,1168.75,19,12
12/13/2005,06:23,1168.75,1168.75,1168.50,1168.75,6,9
12/13/2005,06:24,1168.75,1168.75,1168.50,1168.50,30,162
12/13/2005,06:25,1168.75,1168.75,1168.50,1168.50,16,9
12/13/2005,06:26,1168.50,1168.75,1168.50,1168.75,1,5
12/13/2005,06:27,1168.50,1168.50,1168.50,1168.50,0,144
12/13/2005,06:28,1168.50,1168.50,1168.25,1168.50,30,73
12/13/2005,06:29,1168.75,1168.75,1168.50,1168.75,10,14
12/13/2005,06:30,1168.50,1168.75,1168.50,1168.75,5,15
12/13/2005,06:31,1168.50,1168.75,1168.50,1168.50,1,14
12/13/2005,06:32,1168.75,1169.00,1168.75,1169.00,163,0
12/13/2005,06:33,1169.00,1169.00,1168.75,1169.00,8,130
12/13/2005,06:34,1168.75,1168.75,1168.75,1168.75,0,71
12/13/2005,06:35,1168.75,1168.75,1168.75,1168.75,0,169
12/13/2005,06:36,1169.00,1169.00,1168.75,1168.75,93,15
12/13/2005,06:37,1169.00,1169.00,1168.75,1169.00,175,5
12/13/2005,06:38,1169.00,1169.25,1169.00,1169.25,30,37
12/13/2005,06:39,1169.00,1169.25,1169.00,1169.00,35,15
12/13/2005,06:40,1169.00,1169.50,1169.00,1169.50,483,14
12/13/2005,06:41,1169.25,1169.50,1169.25,1169.50,33,16
12/13/2005,06:42,1169.25,1169.50,1169.25,1169.25,1,35
12/13/2005,06:43,1169.50,1169.50,1169.00,1169.25,47,185
12/13/2005,06:44,1169.25,1169.50,1169.25,1169.25,112,25
12/13/2005,06:45,1169.50,1169.50,1169.25,1169.25,2,14
12/13/2005,06:46,1169.50,1169.50,1169.25,1169.25,7,9
12/13/2005,06:47,1169.25,1169.50,1169.25,1169.25,4,16
12/13/2005,06:48,1169.50,1169.50,1169.25,1169.25,6,156
12/13/2005,06:49,1169.25,1169.25,1169.25,1169.25,0,14
12/13/2005,06:50,1169.25,1169.25,1169.25,1169.25,0,125
12/13/2005,06:51,1169.25,1169.25,1169.25,1169.25,0,15
12/13/2005,06:52,1169.25,1169.25,1169.00,1169.25,75,180
12/13/2005,06:53,1169.25,1169.50,1169.25,1169.25,36,1
12/13/2005,06:54,1169.25,1169.50,1169.25,1169.25,4,51
12/13/2005,06:55,1169.25,1169.25,1169.25,1169.25,0,19
12/13/2005,06:56,1169.25,1169.50,1169.25,1169.50,11,14
12/13/2005,06:57,1169.25,1169.25,1169.25,1169.25,0,34
12/13/2005,06:58,1169.50,1169.50,1169.25,1169.50,217,5
12/13/2005,06:59,1169.75,1169.75,1169.25,1169.50,61,154
12/13/2005,07:00,1169.25,1169.50,1169.25,1169.50,292,9
12/13/2005,07:01,1169.50,1169.50,1169.25,1169.25,7,46
12/13/2005,07:02,1169.25,1169.50,1169.25,1169.25,2,194
12/13/2005,07:03,1169.25,1169.50,1169.00,1169.00,14,245
12/13/2005,07:04,1169.25,1169.25,1169.00,1169.00,6,27
12/13/2005,07:05,1169.25,1169.25,1168.75,1168.75,8,271
12/13/2005,07:06,1169.00,1169.00,1168.75,1168.75,29,68
12/13/2005,07:07,1168.75,1168.75,1168.50,1168.75,31,213
12/13/2005,07:08,1168.75,1168.75,1168.50,1168.50,35,189
12/13/2005,07:09,1168.50,1168.75,1168.50,1168.50,21,188
12/13/2005,07:10,1168.75,1168.75,1168.50,1168.75,162,9
12/13/2005,07:11,1168.75,1168.75,1168.50,1168.75,127,10
12/13/2005,07:12,1168.50,1168.75,1168.50,1168.75,260,214
12/13/2005,07:13,1168.75,1168.75,1168.50,1168.50,19,14
12/13/2005,07:14,1168.50,1169.00,1168.50,1169.00,224,15
12/13/2005,07:15,1169.00,1169.00,1168.75,1169.00,152,20
12/13/2005,07:16,1169.00,1169.00,1168.75,1168.75,157,321
12/13/2005,07:17,1168.75,1168.75,1168.50,1168.75,23,49
12/13/2005,07:18,1168.75,1168.75,1168.50,1168.75,53,9
12/13/2005,07:19,1168.75,1168.75,1168.50,1168.75,16,19
12/13/2005,07:20,1168.75,1168.75,1168.50,1168.50,33,18
12/13/2005,07:21,1168.75,1168.75,1168.50,1168.75,179,5
12/13/2005,07:22,1168.75,1168.75,1168.50,1168.75,48,14
12/13/2005,07:23,1168.75,1169.00,1168.75,1168.75,12,5
12/13/2005,07:24,1168.75,1169.00,1168.75,1168.75,2,33
12/13/2005,07:25,1168.75,1169.00,1168.75,1169.00,3,15
12/13/2005,07:26,1169.00,1169.00,1168.75,1169.00,38,26
12/13/2005,07:27,1169.00,1169.00,1168.50,1168.75,112,159
12/13/2005,07:28,1169.00,1169.25,1168.75,1169.25,68,10
12/13/2005,07:29,1169.25,1169.25,1169.00,1169.25,132,25
12/13/2005,07:30,1169.25,1169.25,1168.75,1168.75,121,42
12/13/2005,07:31,1169.00,1169.00,1167.75,1167.75,249,368
12/13/2005,07:32,1168.00,1168.00,1167.75,1168.00,159,11
12/13/2005,07:33,1168.00,1168.25,1167.25,1167.75,360,1663
12/13/2005,07:34,1167.75,1167.75,1167.75,1167.75,88,0
12/13/2005,07:35,1167.75,1167.75,1167.75,1167.75,59,0
12/13/2005,07:36,1168.00,1168.00,1167.75,1167.75,25,22
12/13/2005,07:37,1168.00,1168.25,1168.00,1168.25,132,0
12/13/2005,07:38,1168.25,1168.50,1168.25,1168.25,252,26
12/13/2005,07:39,1168.50,1168.50,1168.25,1168.50,30,38
12/13/2005,07:40,1168.50,1168.50,1168.25,1168.50,17,7
12/13/2005,07:41,1168.50,1168.50,1168.25,1168.25,28,5
12/13/2005,07:42,1168.25,1168.25,1168.25,1168.25,0,9
12/13/2005,07:43,1168.25,1168.25,1168.25,1168.25,0,7
12/13/2005,07:44,1168.25,1168.25,1168.25,1168.25,0,23
12/13/2005,07:45,1168.25,1168.50,1168.25,1168.25,1,11
12/13/2005,07:46,1168.50,1168.75,1168.25,1168.50,179,174
12/13/2005,07:47,1168.50,1168.75,1168.50,1168.50,3,66
12/13/2005,07:48,1168.75,1168.75,1168.50,1168.50,10,5
12/13/2005,07:49,1168.75,1168.75,1168.75,1168.75,82,0
12/13/2005,07:50,1168.75,1168.75,1168.50,1168.50,7,10
12/13/2005,07:51,1168.75,1168.75,1168.25,1168.25,2,345
12/13/2005,07:52,1168.00,1168.25,1168.00,1168.00,1,149
12/13/2005,07:53,1168.00,1168.00,1168.00,1168.00,0,15
12/13/2005,07:54,1168.25,1168.25,1167.50,1167.75,105,378
12/13/2005,07:55,1167.50,1167.50,1167.25,1167.50,17,281
12/13/2005,07:56,1167.25,1167.25,1167.00,1167.25,769,372
12/13/2005,07:57,1167.25,1167.50,1167.25,1167.25,43,1
12/13/2005,07:58,1167.25,1167.50,1167.25,1167.25,2,14
12/13/2005,07:59,1167.25,1167.50,1167.25,1167.50,114,5
12/13/2005,08:00,1167.75,1167.75,1167.50,1167.50,12,207
12/13/2005,08:01,1167.50,1167.50,1167.25,1167.50,217,44
12/13/2005,08:02,1167.50,1167.50,1167.50,1167.50,20,0
12/13/2005,08:03,1167.50,1167.50,1167.50,1167.50,150,0
12/13/2005,08:04,1167.50,1167.75,1167.50,1167.50,13,10
12/13/2005,08:05,1167.50,1167.75,1167.50,1167.50,1,155
12/13/2005,08:06,1167.50,1167.75,1167.50,1167.75,3,48
12/13/2005,08:07,1167.75,1167.75,1167.50,1167.50,55,5
12/13/2005,08:08,1167.75,1167.75,1167.50,1167.50,11,164
12/13/2005,08:09,1167.75,1167.75,1167.50,1167.50,40,23
12/13/2005,08:10,1167.75,1167.75,1167.50,1167.50,2,5
12/13/2005,08:11,1167.75,1167.75,1167.50,1167.75,114,5
12/13/2005,08:12,1167.75,1168.00,1167.75,1168.00,63,31
12/13/2005,08:13,1168.00,1168.00,1167.75,1167.75,2,12
12/13/2005,08:14,1167.75,1168.00,1167.75,1168.00,1,7
12/13/2005,08:15,1168.00,1168.00,1167.75,1168.00,15,49
12/13/2005,08:16,1167.75,1168.00,1167.75,1168.00,1,5
12/13/2005,08:17,1167.75,1168.00,1167.75,1168.00,2,5
12/13/2005,08:18,1167.75,1167.75,1167.75,1167.75,0,65
12/13/2005,08:19,1167.75,1167.75,1167.75,1167.75,0,26
12/13/2005,08:20,1167.75,1167.75,1167.75,1167.75,0,109
12/13/2005,08:21,1167.75,1168.00,1167.75,1167.75,3,18
12/13/2005,08:22,1167.75,1167.75,1167.75,1167.75,0,33
12/13/2005,08:23,1167.75,1168.00,1167.50,1167.50,21,130
12/13/2005,08:24,1167.50,1167.75,1167.50,1167.75,58,106
12/13/2005,08:25,1167.50,1167.50,1167.50,1167.50,0,292
12/13/2005,08:26,1167.75,1167.75,1167.50,1167.50,14,9
12/13/2005,08:27,1167.50,1167.75,1167.50,1167.50,51,156
12/13/2005,08:28,1167.50,1167.50,1167.25,1167.25,3,208
12/13/2005,08:29,1167.25,1167.50,1167.25,1167.25,4,13
12/13/2005,08:30,1167.25,1167.50,1167.25,1167.50,220,24
12/13/2005,08:31,1167.50,1167.75,1167.25,1167.50,1170,878
12/13/2005,08:32,1167.50,1167.50,1167.00,1167.00,103,2292
12/13/2005,08:33,1167.25,1167.50,1166.75,1167.00,1707,1579
12/13/2005,08:34,1167.25,1167.25,1166.50,1167.00,1333,2040
12/13/2005,08:35,1167.25,1167.50,1166.75,1167.50,1213,490
12/13/2005,08:36,1167.25,1167.50,1167.00,1167.00,114,1378
12/13/2005,08:37,1167.00,1167.25,1166.75,1167.25,1058,726
12/13/2005,08:38,1167.25,1167.50,1167.25,1167.25,1570,435
12/13/2005,08:39,1167.00,1167.50,1166.75,1167.00,922,1059
12/13/2005,08:40,1167.00,1167.00,1166.25,1166.50,935,2709
12/13/2005,08:41,1166.50,1166.75,1166.25,1166.50,472,657
12/13/2005,08:42,1166.50,1166.75,1166.25,1166.50,705,1467
12/13/2005,08:43,1166.50,1167.00,1166.25,1166.75,824,831
12/13/2005,08:44,1166.50,1167.00,1166.50,1166.75,393,492
12/13/2005,08:45,1166.50,1166.75,1166.25,1166.50,1049,1555
12/13/2005,08:46,1166.50,1167.50,1166.50,1167.50,2626,764
12/13/2005,08:47,1167.50,1167.75,1167.00,1167.25,728,939
12/13/2005,08:48,1167.50,1167.50,1167.25,1167.25,122,609
12/13/2005,08:49,1167.25,1167.75,1167.00,1167.75,1406,356
12/13/2005,08:50,1167.75,1168.00,1167.50,1167.75,1851,748
12/13/2005,08:51,1167.75,1167.75,1167.25,1167.50,88,936
12/13/2005,08:52,1167.50,1168.00,1167.25,1167.50,1239,562
12/13/2005,08:53,1167.75,1168.00,1167.50,1167.75,340,1257
12/13/2005,08:54,1167.75,1167.75,1167.25,1167.75,249,405
12/13/2005,08:55,1167.75,1168.00,1167.50,1167.50,1664,1046
12/13/2005,08:56,1167.50,1168.00,1167.50,1167.75,286,27
12/13/2005,08:57,1167.75,1168.00,1167.00,1167.00,884,1720
12/13/2005,08:58,1167.25,1167.50,1167.00,1167.00,210,454
12/13/2005,08:59,1167.25,1167.25,1167.00,1167.25,211,17
12/13/2005,09:00,1167.00,1167.50,1167.00,1167.25,538,712
12/13/2005,09:01,1167.25,1168.00,1167.25,1167.75,813,432
12/13/2005,09:02,1167.75,1168.25,1167.50,1168.00,626,971
12/13/2005,09:03,1168.00,1168.50,1167.75,1168.50,2987,1662
12/13/2005,09:04,1168.50,1168.50,1167.75,1167.75,673,1134
12/13/2005,09:05,1167.75,1168.25,1167.75,1167.75,591,856
12/13/2005,09:06,1168.00,1168.50,1168.00,1168.25,943,1343
12/13/2005,09:07,1168.00,1168.50,1168.00,1168.00,451,319
12/13/2005,09:08,1168.00,1168.50,1167.75,1168.50,503,942
12/13/2005,09:09,1168.50,1168.75,1168.25,1168.25,855,1089
12/13/2005,09:10,1168.25,1168.50,1168.25,1168.50,146,129
12/13/2005,09:11,1168.50,1168.50,1167.75,1168.00,138,1660
12/13/2005,09:12,1168.00,1168.00,1167.75,1167.75,80,1134
12/13/2005,09:13,1168.00,1168.50,1168.00,1168.25,1788,347
12/13/2005,09:14,1168.25,1168.25,1168.00,1168.00,1553,875
12/13/2005,09:15,1168.00,1168.50,1167.75,1168.50,575,404
12/13/2005,09:16,1168.25,1168.75,1168.25,1168.75,1510,687
12/13/2005,09:17,1168.50,1169.25,1168.50,1169.00,1623,1016
12/13/2005,09:18,1169.00,1169.50,1169.00,1169.50,1322,755
12/13/2005,09:19,1169.50,1169.50,1169.00,1169.25,1160,1381
12/13/2005,09:20,1169.25,1169.25,1168.75,1169.00,703,343
12/13/2005,09:21,1169.00,1169.00,1168.50,1168.75,157,1098
12/13/2005,09:22,1168.50,1168.75,1168.25,1168.50,1476,1044
12/13/2005,09:23,1168.50,1169.00,1168.50,1168.75,666,856
12/13/2005,09:24,1168.75,1168.75,1168.25,1168.25,20,1357
12/13/2005,09:25,1168.25,1168.50,1168.25,1168.25,30,350
12/13/2005,09:26,1168.25,1168.50,1168.00,1168.25,274,674
12/13/2005,09:27,1168.25,1168.25,1167.75,1167.75,161,1891
12/13/2005,09:28,1167.75,1168.00,1167.50,1167.75,663,779
12/13/2005,09:29,1167.75,1168.25,1167.75,1168.00,856,486
12/13/2005,09:30,1168.00,1168.00,1167.75,1168.00,720,3
12/13/2005,09:31,1168.00,1168.25,1167.75,1168.25,915,184
12/13/2005,09:32,1168.25,1168.50,1167.50,1167.50,287,1195
12/13/2005,09:33,1167.50,1168.00,1167.50,1168.00,648,26
12/13/2005,09:34,1168.00,1168.25,1167.75,1168.00,177,447
12/13/2005,09:35,1168.00,1168.25,1167.75,1167.75,225,364
12/13/2005,09:36,1167.75,1168.25,1167.50,1167.50,438,963
12/13/2005,09:37,1167.75,1167.75,1167.25,1167.50,638,846
12/13/2005,09:38,1167.50,1167.75,1167.50,1167.75,262,33
12/13/2005,09:39,1167.75,1168.50,1167.75,1168.50,2131,76
12/13/2005,09:40,1168.25,1168.75,1168.25,1168.50,412,562
12/13/2005,09:41,1168.75,1168.75,1168.25,1168.25,79,476
12/13/2005,09:42,1168.50,1168.50,1168.25,1168.25,442,8
12/13/2005,09:43,1168.50,1168.75,1168.25,1168.25,312,354
12/13/2005,09:44,1168.25,1168.50,1168.25,1168.50,118,4
12/13/2005,09:45,1168.25,1168.50,1167.75,1168.00,1039,3088
12/13/2005,09:46,1168.25,1168.75,1168.00,1168.50,815,179
12/13/2005,09:47,1168.50,1168.50,1168.25,1168.25,49,557
12/13/2005,09:48,1168.50,1168.50,1168.25,1168.50,65,32
12/13/2005,09:49,1168.50,1168.50,1168.25,1168.25,27,193
12/13/2005,09:50,1168.25,1168.50,1168.00,1168.25,316,283
12/13/2005,09:51,1168.25,1168.25,1168.00,1168.00,38,500
12/13/2005,09:52,1168.00,1168.25,1167.75,1168.00,376,1029
12/13/2005,09:53,1168.00,1168.25,1168.00,1168.25,406,1
12/13/2005,09:54,1168.50,1168.75,1168.25,1168.50,1066,54
12/13/2005,09:55,1168.50,1168.50,1168.25,1168.25,79,39
12/13/2005,09:56,1168.25,1168.50,1168.25,1168.50,5,154
12/13/2005,09:57,1168.50,1168.75,1168.25,1168.50,303,176
12/13/2005,09:58,1168.50,1168.75,1168.25,1168.50,400,563
12/13/2005,09:59,1168.75,1168.75,1168.25,1168.25,28,232
12/13/2005,10:00,1168.50,1168.75,1168.50,1168.50,476,8
12/13/2005,10:01,1168.50,1168.75,1168.50,1168.50,6,193
12/13/2005,10:02,1168.50,1169.25,1168.50,1169.00,2092,65
12/13/2005,10:03,1169.00,1169.25,1168.75,1168.75,262,344
12/13/2005,10:04,1169.00,1169.00,1168.75,1168.75,69,851
12/13/2005,10:05,1168.75,1168.75,1168.50,1168.75,274,130
12/13/2005,10:06,1168.75,1168.75,1168.50,1168.75,213,8
12/13/2005,10:07,1168.75,1169.25,1168.75,1169.00,604,170
12/13/2005,10:08,1169.00,1169.00,1168.50,1168.75,35,407
12/13/2005,10:09,1168.50,1168.75,1168.50,1168.75,216,47
12/13/2005,10:10,1168.75,1168.75,1168.50,1168.75,175,5
12/13/2005,10:11,1168.75,1168.75,1168.50,1168.75,189,2
12/13/2005,10:12,1168.50,1168.75,1168.25,1168.75,243,488
12/13/2005,10:13,1168.50,1168.75,1168.25,1168.50,481,260
12/13/2005,10:14,1168.25,1168.50,1168.25,1168.25,109,512
12/13/2005,10:15,1168.25,1168.50,1168.25,1168.25,1,463
12/13/2005,10:16,1168.25,1168.75,1168.25,1168.50,976,564
12/13/2005,10:17,1168.50,1168.50,1168.25,1168.25,83,803
12/13/2005,10:18,1168.25,1168.50,1168.25,1168.25,12,608
12/13/2005,10:19,1168.25,1168.50,1168.00,1168.25,455,514
12/13/2005,10:20,1168.25,1168.50,1168.25,1168.25,12,595
12/13/2005,10:21,1168.50,1168.75,1168.25,1168.50,160,64
12/13/2005,10:22,1168.75,1168.75,1168.25,1168.50,186,125
12/13/2005,10:23,1168.50,1168.75,1168.50,1168.50,236,35
12/13/2005,10:24,1168.75,1168.75,1168.50,1168.50,16,316
12/13/2005,10:25,1168.50,1168.75,1168.25,1168.25,20,179
12/13/2005,10:26,1168.50,1168.50,1168.25,1168.50,58,7
12/13/2005,10:27,1168.50,1168.75,1168.50,1168.75,588,0
12/13/2005,10:28,1168.75,1168.75,1168.50,1168.50,901,203
12/13/2005,10:29,1168.75,1168.75,1168.50,1168.75,418,8
12/13/2005,10:30,1169.00,1169.00,1168.50,1168.75,665,605
12/13/2005,10:31,1168.75,1169.00,1168.75,1168.75,457,504
12/13/2005,10:32,1168.75,1169.00,1168.75,1169.00,659,14
12/13/2005,10:33,1169.00,1169.00,1168.50,1168.50,210,532
12/13/2005,10:34,1168.75,1168.75,1168.50,1168.75,33,7
12/13/2005,10:35,1168.50,1168.75,1168.50,1168.75,15,17
12/13/2005,10:36,1168.50,1168.75,1168.50,1168.75,37,17
12/13/2005,10:37,1168.75,1169.00,1168.75,1169.00,299,1
12/13/2005,10:38,1169.00,1169.00,1168.75,1169.00,325,39
12/13/2005,10:39,1168.75,1169.00,1168.75,1169.00,68,8
12/13/2005,10:40,1169.00,1169.25,1168.75,1169.25,334,33
12/13/2005,10:41,1169.00,1169.25,1169.00,1169.00,471,39
12/13/2005,10:42,1169.00,1169.25,1169.00,1169.25,15,9
12/13/2005,10:43,1169.25,1169.50,1169.00,1169.50,2096,117
12/13/2005,10:44,1169.50,1170.00,1169.25,1169.50,1719,1082
12/13/2005,10:45,1169.75,1170.00,1169.50,1169.75,609,103
12/13/2005,10:46,1169.75,1170.00,1169.75,1169.75,413,684
12/13/2005,10:47,1169.75,1170.00,1169.75,1169.75,54,1024
12/13/2005,10:48,1169.75,1170.00,1169.75,1169.75,347,99
12/13/2005,10:49,1169.75,1170.50,1169.75,1170.25,1916,112
12/13/2005,10:50,1170.25,1170.50,1170.00,1170.25,650,1678
12/13/2005,10:51,1170.00,1170.50,1170.00,1170.00,1232,445
12/13/2005,10:52,1170.00,1170.25,1169.75,1169.75,27,640
12/13/2005,10:53,1169.75,1170.00,1169.75,1170.00,501,9
12/13/2005,10:54,1170.00,1170.50,1170.00,1170.00,753,255
12/13/2005,10:55,1170.25,1170.25,1170.00,1170.25,343,90
12/13/2005,10:56,1170.00,1170.25,1169.75,1170.00,169,427
12/13/2005,10:57,1170.00,1170.25,1169.75,1169.75,27,281
12/13/2005,10:58,1169.75,1170.25,1169.75,1170.25,353,61
12/13/2005,10:59,1170.00,1170.25,1170.00,1170.00,83,170
12/13/2005,11:00,1170.00,1170.25,1170.00,1170.00,123,94
12/13/2005,11:01,1170.00,1170.25,1170.00,1170.00,14,340
12/13/2005,11:02,1170.00,1170.25,1169.75,1170.25,578,470
12/13/2005,11:03,1170.25,1170.25,1170.00,1170.00,76,85
12/13/2005,11:04,1170.00,1170.00,1170.00,1170.00,0,259
12/13/2005,11:05,1170.00,1170.25,1170.00,1170.00,181,76
12/13/2005,11:06,1170.25,1170.25,1170.00,1170.00,9,152
12/13/2005,11:07,1170.00,1170.00,1169.75,1169.75,28,290
12/13/2005,11:08,1170.00,1170.00,1169.75,1169.75,48,111
12/13/2005,11:09,1170.00,1170.00,1169.75,1169.75,30,799
12/13/2005,11:10,1169.75,1170.00,1169.75,1169.75,10,63
12/13/2005,11:11,1169.75,1170.00,1169.75,1169.75,53,44
12/13/2005,11:12,1170.00,1170.00,1169.50,1169.75,364,333
12/13/2005,11:13,1170.00,1170.00,1169.75,1170.00,16,313
12/13/2005,11:14,1170.00,1170.00,1169.75,1170.00,34,34
12/13/2005,11:15,1170.00,1170.25,1169.75,1170.00,1195,223
12/13/2005,11:16,1170.00,1170.25,1170.00,1170.00,36,87
12/13/2005,11:17,1170.00,1170.25,1170.00,1170.00,19,58
12/13/2005,11:18,1170.00,1170.25,1170.00,1170.00,318,373
12/13/2005,11:19,1170.00,1170.25,1170.00,1170.25,622,40
12/13/2005,11:20,1170.25,1170.50,1170.00,1170.25,359,127
12/13/2005,11:21,1170.25,1170.25,1170.00,1170.00,21,18
12/13/2005,11:22,1170.00,1170.25,1170.00,1170.00,33,19
12/13/2005,11:23,1170.00,1170.25,1170.00,1170.00,9,108
12/13/2005,11:24,1170.00,1170.00,1169.75,1169.75,80,331
12/13/2005,11:25,1169.75,1170.00,1169.75,1170.00,3,88
12/13/2005,11:26,1169.75,1170.00,1169.75,1169.75,5,246
12/13/2005,11:27,1169.75,1169.75,1169.50,1169.75,263,91
12/13/2005,11:28,1169.75,1170.00,1169.50,1169.75,484,156
12/13/2005,11:29,1169.50,1169.75,1169.50,1169.50,12,49
12/13/2005,11:30,1169.75,1169.75,1169.25,1169.50,284,1365
12/13/2005,11:31,1169.50,1169.50,1169.00,1169.25,457,877
12/13/2005,11:32,1169.25,1169.50,1169.00,1169.25,293,113
12/13/2005,11:33,1169.25,1169.50,1169.00,1169.00,12,909
12/13/2005,11:34,1169.00,1169.50,1169.00,1169.50,262,32
12/13/2005,11:35,1169.50,1169.50,1169.25,1169.50,240,19
12/13/2005,11:36,1169.50,1169.50,1169.25,1169.25,117,28
12/13/2005,11:37,1169.25,1169.50,1169.25,1169.50,55,57
12/13/2005,11:38,1169.50,1169.50,1169.25,1169.50,237,13
12/13/2005,11:39,1169.50,1169.75,1169.25,1169.75,211,12
12/13/2005,11:40,1169.75,1169.75,1169.50,1169.75,590,22
12/13/2005,11:41,1169.75,1170.00,1169.75,1169.75,185,49
12/13/2005,11:42,1170.00,1170.00,1169.75,1170.00,29,46
12/13/2005,11:43,1169.75,1170.00,1169.50,1169.75,27,204
12/13/2005,11:44,1169.50,1169.75,1169.50,1169.50,2,68
12/13/2005,11:45,1169.50,1169.75,1169.50,1169.50,15,295
12/13/2005,11:46,1169.50,1169.50,1169.25,1169.50,214,177
12/13/2005,11:47,1169.50,1169.75,1169.25,1169.50,38,65
12/13/2005,11:48,1169.50,1169.75,1169.25,1169.50,64,35
12/13/2005,11:49,1169.50,1169.75,1169.25,1169.75,246,182
12/13/2005,11:50,1169.50,1169.50,1169.25,1169.50,2,354
12/13/2005,11:51,1169.25,1169.50,1169.25,1169.50,19,72
12/13/2005,11:52,1169.25,1169.50,1169.25,1169.25,2,212
12/13/2005,11:53,1169.25,1169.50,1169.25,1169.25,45,76
12/13/2005,11:54,1169.50,1169.50,1169.25,1169.50,16,3
12/13/2005,11:55,1169.25,1169.50,1169.25,1169.50,12,161
12/13/2005,11:56,1169.50,1169.50,1169.25,1169.25,61,386
12/13/2005,11:57,1169.25,1169.50,1169.00,1169.25,25,167
12/13/2005,11:58,1169.50,1169.50,1169.25,1169.25,15,5
12/13/2005,11:59,1169.25,1169.50,1169.25,1169.50,289,10
12/13/2005,12:00,1169.25,1169.50,1169.00,1169.00,9,329
12/13/2005,12:01,1169.00,1169.25,1169.00,1169.25,71,8
12/13/2005,12:02,1169.25,1169.25,1169.00,1169.00,9,539
12/13/2005,12:03,1169.00,1169.25,1169.00,1169.00,10,229
12/13/2005,12:04,1169.00,1169.00,1168.75,1169.00,25,666
12/13/2005,12:05,1169.25,1169.25,1168.75,1169.00,15,149
12/13/2005,12:06,1169.25,1169.25,1169.00,1169.00,679,514
12/13/2005,12:07,1169.00,1169.75,1169.00,1169.50,882,38
12/13/2005,12:08,1169.75,1169.75,1169.25,1169.75,147,242
12/13/2005,12:09,1169.50,1169.75,1169.50,1169.50,505,79
12/13/2005,12:10,1169.50,1169.75,1169.50,1169.50,212,23
12/13/2005,12:11,1169.50,1169.75,1169.25,1169.50,62,380
12/13/2005,12:12,1169.25,1170.00,1169.25,1169.75,1091,22
12/13/2005,12:13,1170.00,1170.00,1169.75,1169.75,1,160
12/13/2005,12:14,1169.75,1169.75,1169.50,1169.50,53,81
12/13/2005,12:15,1169.50,1169.75,1169.50,1169.50,25,390
12/13/2005,12:16,1169.50,1169.75,1169.25,1169.25,54,185
12/13/2005,12:17,1169.50,1169.75,1169.25,1169.50,408,461
12/13/2005,12:18,1169.50,1169.75,1169.50,1169.50,32,29
12/13/2005,12:19,1169.75,1169.75,1169.50,1169.75,35,25
12/13/2005,12:20,1169.50,1169.75,1169.50,1169.50,4,468
12/13/2005,12:21,1169.50,1169.75,1169.25,1169.25,513,200
12/13/2005,12:22,1169.50,1169.50,1169.25,1169.50,238,3
12/13/2005,12:23,1169.75,1169.75,1169.50,1169.50,47,42
12/13/2005,12:24,1169.75,1169.75,1169.50,1169.75,108,25
12/13/2005,12:25,1169.50,1169.75,1169.50,1169.50,3,125
12/13/2005,12:26,1169.50,1169.75,1169.25,1169.50,113,366
12/13/2005,12:27,1169.25,1169.75,1169.25,1169.50,37,33
12/13/2005,12:28,1169.50,1169.75,1169.50,1169.50,6,174
12/13/2005,12:29,1169.75,1169.75,1169.50,1169.50,112,43
12/13/2005,12:30,1169.50,1169.75,1169.50,1169.75,724,22
12/13/2005,12:31,1170.00,1170.00,1169.75,1170.00,484,9
12/13/2005,12:32,1169.75,1170.25,1169.75,1170.00,523,689
12/13/2005,12:33,1170.00,1170.00,1169.75,1170.00,7,59
12/13/2005,12:34,1170.00,1170.25,1170.00,1170.00,483,331
12/13/2005,12:35,1170.00,1170.00,1169.75,1170.00,217,173
12/13/2005,12:36,1170.00,1170.00,1169.50,1169.50,133,959
12/13/2005,12:37,1169.75,1169.75,1169.50,1169.50,100,528
12/13/2005,12:38,1169.50,1169.75,1169.50,1169.75,143,25
12/13/2005,12:39,1169.50,1169.75,1169.50,1169.75,142,108
12/13/2005,12:40,1169.75,1169.75,1169.50,1169.50,329,200
12/13/2005,12:41,1169.75,1169.75,1169.50,1169.75,49,1
12/13/2005,12:42,1169.50,1169.75,1169.50,1169.75,25,302
12/13/2005,12:43,1169.50,1169.75,1169.50,1169.75,5,12
12/13/2005,12:44,1169.50,1169.75,1169.50,1169.75,5,128
12/13/2005,12:45,1169.50,1169.75,1169.50,1169.50,10,93
12/13/2005,12:46,1169.50,1169.50,1169.25,1169.25,131,802
12/13/2005,12:47,1169.25,1169.50,1169.25,1169.25,211,147
12/13/2005,12:48,1169.25,1169.50,1169.25,1169.50,50,8
12/13/2005,12:49,1169.25,1169.50,1169.25,1169.25,231,31
12/13/2005,12:50,1169.25,1169.50,1169.25,1169.25,207,97
12/13/2005,12:51,1169.25,1169.50,1169.25,1169.25,8,457
12/13/2005,12:52,1169.25,1169.50,1169.25,1169.25,3,154
12/13/2005,12:53,1169.50,1169.50,1169.00,1169.25,363,331
12/13/2005,12:54,1169.00,1169.25,1169.00,1169.00,81,34
12/13/2005,12:55,1169.00,1169.50,1169.00,1169.25,584,209
12/13/2005,12:56,1169.25,1169.50,1169.25,1169.25,6,191
12/13/2005,12:57,1169.25,1169.25,1169.25,1169.25,0,198
12/13/2005,12:58,1169.25,1169.25,1169.00,1169.00,10,60
12/13/2005,12:59,1169.00,1169.25,1169.00,1169.00,83,194
12/13/2005,13:00,1169.00,1169.25,1168.75,1169.00,599,561
12/13/2005,13:01,1169.00,1169.25,1168.75,1169.00,718,146
12/13/2005,13:02,1169.00,1169.25,1168.75,1169.00,12,287
12/13/2005,13:03,1168.75,1169.00,1168.75,1168.75,231,221
12/13/2005,13:04,1169.00,1169.00,1168.75,1168.75,85,204
12/13/2005,13:05,1168.75,1169.00,1168.75,1169.00,5,147
12/13/2005,13:06,1169.00,1169.25,1168.75,1169.25,822,88
12/13/2005,13:07,1169.25,1169.25,1169.00,1169.25,136,398
12/13/2005,13:08,1169.25,1169.50,1169.00,1169.50,601,131
12/13/2005,13:09,1169.25,1169.50,1169.25,1169.25,8,274
12/13/2005,13:10,1169.25,1169.50,1169.25,1169.50,20,39
12/13/2005,13:11,1169.25,1169.75,1169.25,1169.50,1048,381
12/13/2005,13:12,1169.50,1169.75,1169.25,1169.75,225,301
12/13/2005,13:13,1169.50,1169.75,1169.25,1169.50,71,486
12/13/2005,13:14,1169.75,1171.00,1169.50,1170.75,2303,350
12/13/2005,13:15,1170.75,1173.00,1170.50,1172.00,10129,7266
12/13/2005,13:16,1172.00,1172.00,1170.75,1171.25,7924,6475
12/13/2005,13:17,1171.25,1172.25,1171.00,1171.75,5358,2937
12/13/2005,13:18,1171.50,1172.00,1171.25,1171.75,3168,2921
12/13/2005,13:19,1172.00,1172.25,1171.25,1172.00,2567,1799
12/13/2005,13:20,1171.75,1174.50,1171.75,1174.00,11923,5045
12/13/2005,13:21,1174.00,1176.25,1174.00,1176.25,13783,7221
12/13/2005,13:22,1176.00,1177.75,1176.00,1177.25,10886,6623
12/13/2005,13:23,1177.50,1179.00,1177.00,1179.00,13689,6347
12/13/2005,13:24,1178.75,1179.00,1177.25,1177.50,4572,6955
12/13/2005,13:25,1177.50,1177.50,1176.25,1176.50,4345,5308
12/13/2005,13:26,1176.25,1176.75,1176.00,1176.50,4666,3009
12/13/2005,13:27,1176.25,1176.50,1175.75,1175.75,5392,5409
12/13/2005,13:28,1176.00,1176.25,1175.00,1175.00,2006,6094
12/13/2005,13:29,1175.25,1175.75,1175.00,1175.75,2140,2810
12/13/2005,13:30,1175.75,1176.00,1175.50,1175.75,2049,2654
12/13/2005,13:31,1175.75,1176.75,1175.75,1176.50,3492,2613
12/13/2005,13:32,1176.75,1176.75,1176.00,1176.25,1907,1646
12/13/2005,13:33,1176.25,1176.50,1175.50,1176.00,1248,2107
12/13/2005,13:34,1176.00,1176.25,1175.50,1175.50,1878,1475
12/13/2005,13:35,1175.50,1175.75,1174.75,1175.00,1513,3824
12/13/2005,13:36,1175.00,1175.75,1175.00,1175.50,1673,1288
12/13/2005,13:37,1175.50,1175.75,1175.25,1175.50,787,704
12/13/2005,13:38,1175.50,1175.75,1175.00,1175.75,1015,1422
12/13/2005,13:39,1175.50,1176.25,1175.50,1175.75,2366,858
12/13/2005,13:40,1175.75,1176.50,1175.50,1176.50,2345,1486
12/13/2005,13:41,1176.50,1178.00,1176.25,1177.75,7138,842
12/13/2005,13:42,1177.75,1178.25,1177.25,1177.50,2166,2818
12/13/2005,13:43,1177.50,1177.75,1176.50,1176.75,1853,3262
12/13/2005,13:44,1176.50,1177.75,1176.50,1177.50,2794,1096
12/13/2005,13:45,1177.25,1177.75,1177.00,1177.00,1496,2153
12/13/2005,13:46,1177.00,1177.75,1176.75,1177.25,2208,3085
12/13/2005,13:47,1177.25,1177.25,1176.50,1176.50,921,1915
12/13/2005,13:48,1176.75,1177.50,1176.50,1177.00,1644,1705
12/13/2005,13:49,1177.00,1177.75,1176.75,1177.50,2479,1385
12/13/2005,13:50,1177.50,1177.75,1176.75,1177.00,1527,1334
12/13/2005,13:51,1177.00,1178.00,1176.75,1177.25,2219,2120
12/13/2005,13:52,1177.25,1177.75,1177.00,1177.75,1107,347
12/13/2005,13:53,1177.50,1178.50,1177.00,1177.75,4257,2677
12/13/2005,13:54,1178.00,1178.00,1177.50,1177.75,1837,508
12/13/2005,13:55,1177.75,1179.50,1177.75,1179.25,7628,2220
12/13/2005,13:56,1179.00,1179.25,1178.25,1178.75,2512,2922
12/13/2005,13:57,1179.00,1179.25,1178.50,1178.75,2382,1490
12/13/2005,13:58,1178.50,1180.50,1178.50,1180.00,7779,5567
12/13/2005,13:59,1180.00,1180.25,1179.00,1179.25,718,3482
12/13/2005,14:00,1179.00,1179.25,1178.75,1179.00,2812,2478
12/13/2005,14:01,1179.25,1179.25,1178.75,1178.75,1620,1651
12/13/2005,14:02,1178.75,1179.25,1178.50,1179.00,1695,1889
12/13/2005,14:03,1179.00,1179.00,1177.50,1177.75,225,4317
12/13/2005,14:04,1177.75,1177.75,1176.75,1177.00,1607,3966
12/13/2005,14:05,1176.75,1177.75,1176.75,1177.25,1932,782
12/13/2005,14:06,1177.25,1177.75,1176.75,1176.75,703,3712
12/13/2005,14:07,1177.00,1177.00,1175.75,1176.50,2579,4958
12/13/2005,14:08,1176.50,1177.00,1176.25,1177.00,2787,2144
12/13/2005,14:09,1177.00,1177.00,1176.25,1177.00,3798,2458
12/13/2005,14:10,1176.75,1177.50,1176.75,1177.00,2157,1616
12/13/2005,14:11,1177.25,1177.25,1176.75,1177.25,522,495
12/13/2005,14:12,1177.25,1177.50,1176.75,1176.75,1149,528
12/13/2005,14:13,1176.75,1177.50,1176.50,1177.25,1386,990
12/13/2005,14:14,1177.00,1177.25,1177.00,1177.00,34,320
12/13/2005,14:15,1177.00,1177.50,1177.00,1177.25,2074,592
12/13/2005,14:16,1177.25,1177.75,1177.25,1177.50,716,502
12/13/2005,14:17,1177.50,1177.50,1176.50,1177.00,749,1619
12/13/2005,14:18,1177.00,1177.00,1176.00,1176.00,561,4857
12/13/2005,14:19,1176.25,1177.00,1176.00,1176.75,1981,1202
12/13/2005,14:20,1176.50,1177.00,1176.50,1176.75,1928,1122
12/13/2005,14:21,1176.75,1177.00,1176.25,1176.75,1114,1677
12/13/2005,14:22,1176.75,1177.00,1176.50,1176.50,1297,272
12/13/2005,14:23,1176.75,1177.00,1176.25,1176.25,1220,950
12/13/2005,14:24,1176.25,1176.25,1175.50,1175.75,1179,3679
12/13/2005,14:25,1176.00,1176.00,1175.25,1175.75,1145,937
12/13/2005,14:26,1176.00,1176.75,1175.75,1176.75,1985,873
12/13/2005,14:27,1176.50,1176.75,1176.25,1176.25,181,1981
12/13/2005,14:28,1176.25,1176.50,1176.00,1176.25,1242,400
12/13/2005,14:29,1176.50,1176.50,1174.75,1174.75,694,6372
12/13/2005,14:30,1174.75,1175.25,1174.25,1174.75,2930,5004
12/13/2005,14:31,1174.75,1175.00,1174.25,1174.75,2456,811
12/13/2005,14:32,1174.75,1174.75,1174.00,1174.50,3948,4878
12/13/2005,14:33,1174.25,1175.00,1174.25,1174.75,2721,1249
12/13/2005,14:34,1174.75,1175.25,1174.50,1175.25,1985,579
12/13/2005,14:35,1175.25,1175.25,1174.75,1174.75,1063,1349
12/13/2005,14:36,1175.00,1175.25,1174.75,1175.00,763,1915
12/13/2005,14:37,1175.00,1175.00,1174.50,1174.75,620,1979
12/13/2005,14:38,1175.00,1175.75,1174.75,1175.25,2528,1119
12/13/2005,14:39,1175.50,1175.75,1174.75,1175.00,1707,1279
12/13/2005,14:40,1175.00,1175.25,1174.75,1174.75,924,611
12/13/2005,14:41,1175.00,1176.00,1174.75,1175.75,2507,1132
12/13/2005,14:42,1175.75,1177.00,1175.75,1176.25,3712,2181
12/13/2005,14:43,1176.25,1177.25,1176.25,1176.75,3912,1884
12/13/2005,14:44,1176.75,1176.75,1176.00,1176.00,2451,4166
12/13/2005,14:45,1176.00,1176.00,1175.50,1175.75,1359,2121
12/13/2005,14:46,1175.75,1175.75,1175.00,1175.25,862,2089
12/13/2005,14:47,1175.50,1176.50,1175.25,1176.00,2937,589
12/13/2005,14:48,1176.00,1176.25,1175.50,1175.75,786,1033
12/13/2005,14:49,1175.75,1176.00,1175.50,1175.75,1527,1126
12/13/2005,14:50,1176.00,1176.00,1175.50,1175.75,1842,997
12/13/2005,14:51,1175.75,1176.25,1175.25,1175.50,697,1848
12/13/2005,14:52,1175.50,1175.50,1174.50,1174.50,1423,4334
12/13/2005,14:53,1174.75,1175.00,1174.50,1174.75,1008,567
12/13/2005,14:54,1174.75,1174.75,1174.25,1174.50,2039,1435
12/13/2005,14:55,1174.75,1174.75,1174.00,1174.25,348,1684
12/13/2005,14:56,1174.25,1174.25,1173.75,1174.00,3557,3286
12/13/2005,14:57,1174.00,1174.50,1173.75,1174.25,1829,1416
12/13/2005,14:58,1174.25,1174.75,1174.00,1174.50,1855,912
12/13/2005,14:59,1174.50,1175.00,1174.50,1174.75,3678,404
12/13/2005,15:00,1174.75,1175.50,1174.75,1175.00,4441,3249
12/13/2005,15:01,1175.25,1175.25,1174.50,1175.00,4195,7328
12/13/2005,15:02,1174.75,1175.25,1174.75,1175.25,1354,1571
12/13/2005,15:03,1175.25,1175.75,1175.00,1175.50,3342,599
12/13/2005,15:04,1175.75,1176.00,1175.00,1175.75,2269,2810
12/13/2005,15:05,1175.50,1175.75,1175.50,1175.50,377,494
12/13/2005,15:06,1175.50,1176.00,1175.50,1175.75,2563,866
12/13/2005,15:07,1175.50,1175.75,1175.50,1175.75,120,349
12/13/2005,15:08,1175.75,1176.25,1175.50,1176.00,2815,605
12/13/2005,15:09,1176.00,1176.25,1176.00,1176.25,220,903
12/13/2005,15:10,1176.00,1176.50,1176.00,1176.00,2050,834
12/13/2005,15:11,1176.00,1176.25,1175.75,1175.75,110,1449
12/13/2005,15:12,1176.00,1176.00,1175.75,1176.00,1108,1344
12/13/2005,15:13,1176.00,1176.25,1176.00,1176.00,765,385
12/13/2005,15:14,1176.00,1176.25,1175.75,1175.75,180,1402
12/13/2005,15:15,1176.00,1176.50,1175.75,1176.50,5616,1532
12/13/2005,15:16,1176.25,1176.50,1176.25,1176.25,50,80
12/13/2005,15:31,1176.50,1176.75,1176.25,1176.50,801,25
12/13/2005,15:32,1176.50,1176.75,1176.25,1176.75,234,23
12/13/2005,15:33,1176.50,1176.75,1176.50,1176.50,54,23
12/13/2005,15:34,1176.75,1176.75,1176.75,1176.75,170,0
12/13/2005,15:35,1176.50,1176.75,1176.50,1176.75,2,25
12/13/2005,15:36,1176.50,1176.75,1176.50,1176.50,2,208
12/13/2005,15:37,1176.50,1176.75,1176.50,1176.50,1,172
12/13/2005,15:38,1176.50,1176.50,1176.50,1176.50,0,131
12/13/2005,15:39,1176.50,1176.50,1176.50,1176.50,0,158
12/13/2005,15:40,1176.50,1176.50,1176.50,1176.50,0,151
12/13/2005,15:41,1176.50,1176.50,1176.50,1176.50,0,48
12/13/2005,15:42,1176.50,1176.75,1176.50,1176.75,25,13
12/13/2005,15:43,1176.50,1176.50,1176.50,1176.50,0,2
12/13/2005,15:44,1176.75,1176.75,1176.50,1176.50,10,1
12/13/2005,15:45,1176.75,1176.75,1176.50,1176.50,10,2
12/13/2005,15:46,1176.50,1176.50,1176.50,1176.50,0,7
12/13/2005,15:47,1176.50,1176.50,1176.50,1176.50,0,9
12/13/2005,15:48,1176.75,1176.75,1176.75,1176.75,104,0
12/13/2005,15:49,1176.50,1177.00,1176.50,1176.75,98,19
12/13/2005,15:50,1176.75,1176.75,1176.50,1176.50,6,21
12/13/2005,15:51,1176.75,1177.00,1176.75,1177.00,433,0
12/13/2005,15:52,1177.00,1177.00,1176.75,1177.00,199,2
12/13/2005,15:53,1176.75,1177.00,1176.75,1177.00,4,10
12/13/2005,15:54,1176.75,1176.75,1176.75,1176.75,0,1
12/13/2005,15:56,1176.75,1177.25,1176.75,1177.00,214,35
12/13/2005,15:57,1177.25,1177.25,1177.25,1177.25,27,0
12/13/2005,15:58,1177.00,1177.00,1177.00,1177.00,0,4
12/13/2005,16:00,1177.00,1177.00,1177.00,1177.00,0,40
12/13/2005,17:01,1177.25,1177.25,1177.00,1177.25,1,44
12/13/2005,17:02,1177.00,1177.25,1177.00,1177.25,3,35
12/13/2005,17:03,1177.25,1177.25,1177.25,1177.25,3,0
12/13/2005,17:05,1177.00,1177.25,1177.00,1177.25,28,2
12/13/2005,17:09,1177.25,1177.25,1177.25,1177.25,104,0
12/13/2005,17:11,1177.50,1177.50,1177.50,1177.50,4,0
12/13/2005,17:12,1177.25,1177.25,1177.25,1177.25,0,4
12/13/2005,17:14,1177.50,1177.50,1177.50,1177.50,1,0
12/13/2005,17:17,1177.50,1177.50,1177.50,1177.50,144,0
12/13/2005,17:18,1177.50,1177.75,1177.50,1177.75,73,0
12/13/2005,17:19,1177.50,1177.50,1177.50,1177.50,0,2
12/13/2005,17:20,1177.50,1177.50,1177.50,1177.50,0,7
12/13/2005,17:21,1177.50,1177.50,1177.50,1177.50,0,7
12/13/2005,17:22,1177.25,1177.25,1177.25,1177.25,0,1
12/13/2005,17:24,1177.25,1177.50,1177.25,1177.50,2,1
12/13/2005,17:25,1177.25,1177.25,1177.25,1177.25,0,19
12/13/2005,17:27,1177.25,1177.25,1177.25,1177.25,0,1
12/13/2005,17:28,1177.50,1177.50,1177.50,1177.50,1,0
12/13/2005,17:30,1177.50,1178.00,1177.50,1178.00,377,11
12/13/2005,17:31,1178.00,1178.25,1177.75,1178.25,277,2
12/13/2005,17:32,1178.00,1178.25,1177.75,1178.00,24,44
12/13/2005,17:33,1178.00,1178.00,1178.00,1178.00,0,128
12/13/2005,17:34,1178.00,1178.00,1177.75,1178.00,61,21
12/13/2005,17:35,1178.00,1178.00,1178.00,1178.00,13,0
12/13/2005,17:36,1178.00,1178.00,1177.75,1177.75,3,1
12/13/2005,17:37,1177.75,1177.75,1177.75,1177.75,0,7
12/13/2005,17:38,1178.00,1178.00,1177.75,1177.75,6,3
12/13/2005,17:39,1177.75,1177.75,1177.75,1177.75,0,50
12/13/2005,17:40,1177.75,1177.75,1177.50,1177.50,0,33
12/13/2005,17:41,1178.00,1178.00,1177.75,1177.75,1,39
12/13/2005,17:42,1177.75,1177.75,1177.75,1177.75,0,2
12/13/2005,17:44,1177.75,1177.75,1177.75,1177.75,0,2
12/13/2005,17:45,1177.75,1177.75,1177.75,1177.75,0,30
12/13/2005,17:46,1177.75,1177.75,1177.75,1177.75,0,28
12/13/2005,17:49,1177.75,1177.75,1177.75,1177.75,0,1
12/13/2005,17:51,1177.75,1178.00,1177.75,1177.75,2,11
12/13/2005,17:53,1177.75,1177.75,1177.75,1177.75,0,5
12/13/2005,17:56,1178.00,1178.00,1178.00,1178.00,1,0
12/13/2005,17:57,1178.00,1178.00,1177.75,1177.75,57,1
12/13/2005,18:01,1177.75,1177.75,1177.50,1177.50,0,133
12/13/2005,18:02,1177.75,1178.00,1177.75,1178.00,275,0
12/13/2005,18:03,1178.00,1178.00,1178.00,1178.00,16,0
12/13/2005,18:04,1177.75,1177.75,1177.75,1177.75,0,5
12/13/2005,18:05,1178.00,1178.00,1177.75,1177.75,60,139
12/13/2005,18:06,1177.75,1177.75,1177.75,1177.75,0,25
12/13/2005,18:07,1177.75,1177.75,1177.75,1177.75,0,8
12/13/2005,18:08,1177.75,1177.75,1177.75,1177.75,0,13
12/13/2005,18:14,1178.00,1178.00,1177.75,1178.00,4,1
12/13/2005,18:15,1177.75,1177.75,1177.75,1177.75,0,2
12/13/2005,18:16,1178.00,1178.00,1178.00,1178.00,104,0
12/13/2005,18:17,1178.00,1178.00,1178.00,1178.00,52,0
12/13/2005,18:18,1178.00,1178.00,1177.75,1177.75,5,1
12/13/2005,18:20,1177.75,1177.75,1177.75,1177.75,0,1
12/13/2005,18:22,1178.00,1178.00,1178.00,1178.00,66,0
12/13/2005,18:24,1178.25,1178.25,1178.25,1178.25,1,0
12/13/2005,18:25,1178.00,1178.00,1178.00,1178.00,0,37
12/13/2005,18:26,1177.75,1177.75,1177.75,1177.75,0,5
12/13/2005,18:29,1177.75,1177.75,1177.50,1177.50,0,66
12/13/2005,18:30,1177.75,1177.75,1177.50,1177.50,2,2
12/13/2005,18:32,1177.75,1177.75,1177.50,1177.75,9,1
12/13/2005,18:33,1177.50,1177.75,1177.50,1177.75,2,1
12/13/2005,18:34,1177.50,1177.75,1177.50,1177.75,26,200
12/13/2005,18:35,1177.50,1177.50,1177.50,1177.50,0,2
12/13/2005,18:36,1177.50,1177.50,1177.25,1177.25,0,82
12/13/2005,18:37,1177.50,1177.75,1177.50,1177.75,102,0
12/13/2005,18:38,1177.75,1177.75,1177.75,1177.75,63,0
12/13/2005,18:39,1177.75,1177.75,1177.75,1177.75,57,0
12/13/2005,18:40,1177.75,1177.75,1177.25,1177.50,55,54
12/13/2005,18:41,1177.50,1177.50,1177.25,1177.50,20,1
12/13/2005,18:42,1177.50,1177.50,1177.50,1177.50,5,0
12/13/2005,18:43,1177.25,1177.50,1177.25,1177.25,11,118
12/13/2005,18:44,1177.25,1177.25,1177.25,1177.25,0,15
12/13/2005,18:47,1177.50,1177.50,1177.50,1177.50,4,0
12/13/2005,18:48,1177.50,1177.50,1177.50,1177.50,5,0
12/13/2005,18:49,1177.50,1177.50,1177.50,1177.50,1,0
12/13/2005,18:50,1177.25,1177.25,1177.00,1177.25,82,43
12/13/2005,18:51,1177.25,1177.25,1177.25,1177.25,31,0
12/13/2005,18:52,1177.25,1177.25,1177.00,1177.25,31,1
12/13/2005,18:54,1177.25,1177.25,1177.00,1177.25,26,3
12/13/2005,18:55,1177.25,1177.25,1177.25,1177.25,33,0
12/13/2005,18:56,1177.25,1177.25,1177.25,1177.25,6,0
12/13/2005,18:57,1177.25,1177.25,1177.00,1177.00,2,11
12/13/2005,18:58,1177.00,1177.25,1177.00,1177.25,35,1
12/13/2005,18:59,1177.25,1177.25,1177.00,1177.25,32,1
12/13/2005,19:00,1177.25,1177.25,1177.25,1177.25,21,0
12/13/2005,19:01,1177.50,1177.50,1177.50,1177.50,1,0
12/13/2005,19:02,1177.25,1177.25,1177.25,1177.25,0,12
12/13/2005,19:03,1177.50,1177.50,1177.50,1177.50,1,0
12/13/2005,19:04,1177.50,1177.50,1177.50,1177.50,3,0
12/13/2005,19:05,1177.50,1177.50,1177.50,1177.50,1,0
12/13/2005,19:10,1177.50,1177.50,1177.50,1177.50,3,0
12/13/2005,19:11,1177.50,1177.50,1177.50,1177.50,2,0
12/13/2005,19:12,1177.50,1177.75,1177.50,1177.75,2,0
12/13/2005,19:13,1177.50,1177.50,1177.50,1177.50,0,9
12/13/2005,19:15,1177.50,1177.50,1177.50,1177.50,0,2
12/13/2005,19:16,1177.50,1177.50,1177.50,1177.50,0,54
12/13/2005,19:18,1177.50,1177.50,1177.50,1177.50,0,1
12/13/2005,19:19,1177.25,1177.50,1177.25,1177.50,2,16
12/13/2005,19:21,1177.50,1177.50,1177.50,1177.50,1,0
12/13/2005,19:22,1177.25,1177.25,1177.25,1177.25,0,3
12/13/2005,19:24,1177.50,1177.50,1177.50,1177.50,1,0
12/13/2005,19:28,1177.25,1177.25,1177.25,1177.25,0,1
12/13/2005,19:29,1177.50,1177.50,1177.50,1177.50,2,0
12/13/2005,19:30,1177.25,1177.25,1177.25,1177.25,0,23
12/13/2005,19:31,1177.25,1177.25,1177.25,1177.25,0,18
12/13/2005,19:32,1177.25,1177.25,1177.25,1177.25,0,21
12/13/2005,19:33,1177.00,1177.00,1177.00,1177.00,0,204
12/13/2005,19:34,1177.00,1177.25,1177.00,1177.25,20,1
12/13/2005,19:35,1177.00,1177.00,1176.75,1176.75,0,39
12/13/2005,19:36,1177.00,1177.00,1177.00,1177.00,6,0
12/13/2005,19:38,1177.00,1177.00,1177.00,1177.00,21,0
12/13/2005,19:39,1177.00,1177.00,1177.00,1177.00,13,0
12/13/2005,19:40,1177.00,1177.00,1176.75,1176.75,5,11
12/13/2005,19:41,1177.00,1177.00,1177.00,1177.00,25,0
12/13/2005,19:47,1177.00,1177.00,1177.00,1177.00,1,0
12/13/2005,19:48,1177.25,1177.25,1177.25,1177.25,1,0
12/13/2005,19:49,1177.25,1177.25,1177.25,1177.25,1,0
12/13/2005,19:51,1177.25,1177.25,1177.25,1177.25,1,0
12/13/2005,19:55,1177.00,1177.00,1177.00,1177.00,0,61
12/13/2005,19:56,1177.00,1177.00,1176.75,1176.75,0,3
12/13/2005,19:57,1176.75,1176.75,1176.75,1176.75,0,20
12/13/2005,19:58,1176.75,1176.75,1176.75,1176.75,0,121
12/13/2005,19:59,1176.75,1176.75,1176.75,1176.75,0,37
12/13/2005,20:00,1176.75,1176.75,1176.75,1176.75,0,35
12/13/2005,20:01,1176.50,1176.75,1176.50,1176.50,40,55
12/13/2005,20:02,1176.50,1176.50,1176.25,1176.25,10,270
12/13/2005,20:03,1176.25,1176.25,1176.00,1176.25,3,247
12/13/2005,20:04,1176.25,1176.25,1176.25,1176.25,2,0
12/13/2005,20:05,1176.00,1176.00,1175.75,1176.00,20,286
12/13/2005,20:06,1175.75,1176.00,1175.75,1176.00,24,2
12/13/2005,20:07,1176.00,1176.00,1175.75,1176.00,23,10
12/13/2005,20:08,1176.00,1176.00,1176.00,1176.00,2,0
12/13/2005,20:09,1176.00,1176.00,1175.75,1175.75,6,1
12/13/2005,20:10,1176.00,1176.00,1176.00,1176.00,14,0
12/13/2005,20:11,1176.00,1176.25,1176.00,1176.00,8,1
12/13/2005,20:12,1176.00,1176.00,1175.75,1175.75,0,76
12/13/2005,20:13,1175.75,1175.75,1175.50,1175.75,12,156
12/13/2005,20:14,1175.75,1175.75,1175.75,1175.75,43,0
12/13/2005,20:15,1176.00,1176.00,1175.75,1175.75,10,1
12/13/2005,20:16,1175.75,1175.75,1175.75,1175.75,0,32
12/13/2005,20:18,1175.75,1175.75,1175.75,1175.75,0,26
12/13/2005,20:19,1175.75,1175.75,1175.75,1175.75,0,1
12/13/2005,20:20,1175.75,1175.75,1175.75,1175.75,0,1
12/13/2005,20:21,1175.75,1175.75,1175.50,1175.75,11,110
12/13/2005,20:22,1175.75,1175.75,1175.75,1175.75,2,0
12/13/2005,20:23,1175.75,1175.75,1175.75,1175.75,33,0
12/13/2005,20:24,1175.75,1175.75,1175.50,1175.75,49,9
12/13/2005,20:25,1176.00,1176.00,1175.75,1175.75,1,18
12/13/2005,20:26,1175.75,1175.75,1175.75,1175.75,0,1
12/13/2005,20:27,1175.75,1175.75,1175.75,1175.75,0,1
12/13/2005,20:28,1176.00,1176.00,1176.00,1176.00,3,0
12/13/2005,20:31,1176.00,1176.00,1176.00,1176.00,10,0
12/13/2005,20:33,1176.00,1176.00,1175.75,1175.75,2,1
12/13/2005,20:34,1175.75,1175.75,1175.75,1175.75,0,1
12/13/2005,20:35,1176.00,1176.00,1176.00,1176.00,10,0
12/13/2005,20:36,1175.75,1175.75,1175.50,1175.75,1,100
12/13/2005,20:37,1175.50,1176.00,1175.50,1176.00,50,163
12/13/2005,20:38,1175.75,1175.75,1175.50,1175.75,8,51
12/13/2005,20:39,1175.75,1175.75,1175.50,1175.50,21,161
12/13/2005,20:40,1175.25,1175.50,1175.25,1175.25,3,2
12/13/2005,20:41,1175.50,1175.75,1175.50,1175.75,87,20
12/13/2005,20:42,1175.75,1175.75,1175.75,1175.75,2,0
12/13/2005,20:43,1175.50,1175.50,1175.50,1175.50,0,32
12/13/2005,20:44,1175.50,1175.50,1175.50,1175.50,0,17
12/13/2005,20:45,1175.50,1175.50,1175.25,1175.25,0,5
12/13/2005,20:46,1175.50,1175.50,1175.25,1175.25,1,19
12/13/2005,20:47,1175.25,1175.25,1175.25,1175.25,0,20
12/13/2005,20:48,1175.25,1175.25,1175.00,1175.25,11,170
12/13/2005,20:49,1175.25,1175.50,1175.25,1175.25,20,21
12/13/2005,20:51,1175.25,1175.25,1175.25,1175.25,0,10
12/13/2005,20:52,1175.25,1175.50,1175.25,1175.25,1,33
12/13/2005,20:53,1175.25,1175.25,1175.25,1175.25,0,10
12/13/2005,20:54,1175.25,1175.25,1175.25,1175.25,0,12
12/13/2005,20:55,1175.25,1175.25,1175.25,1175.25,0,14
12/13/2005,20:56,1175.25,1175.25,1175.25,1175.25,0,36
12/13/2005,20:57,1175.00,1175.25,1175.00,1175.25,7,1
12/13/2005,20:58,1175.25,1175.25,1175.25,1175.25,1,0
12/13/2005,20:59,1175.00,1175.25,1175.00,1175.25,32,1
12/13/2005,21:00,1175.25,1175.25,1175.00,1175.00,4,92
12/13/2005,21:01,1175.00,1175.00,1175.00,1175.00,0,6
12/13/2005,21:02,1175.00,1175.25,1175.00,1175.00,1,12
12/13/2005,21:06,1175.00,1175.00,1175.00,1175.00,0,5
12/13/2005,21:07,1175.25,1175.25,1175.25,1175.25,2,0
12/13/2005,21:09,1175.25,1175.25,1175.25,1175.25,2,0
12/13/2005,21:10,1175.25,1175.25,1175.00,1175.00,32,9
12/13/2005,21:11,1175.25,1175.25,1175.25,1175.25,14,0
12/13/2005,21:12,1175.25,1175.25,1175.25,1175.25,35,0
12/13/2005,21:13,1175.25,1175.25,1175.00,1175.00,1,15
12/13/2005,21:14,1175.25,1175.25,1175.25,1175.25,11,0
12/13/2005,21:17,1175.25,1175.25,1175.00,1175.00,6,10
12/13/2005,21:18,1175.00,1175.00,1175.00,1175.00,0,25
12/13/2005,21:20,1175.25,1175.25,1175.25,1175.25,110,0
12/13/2005,21:22,1175.25,1175.50,1175.25,1175.50,6,0
12/13/2005,21:25,1175.50,1175.50,1175.50,1175.50,1,0
12/13/2005,21:26,1175.50,1175.50,1175.50,1175.50,10,0
12/13/2005,21:29,1175.50,1175.50,1175.50,1175.50,1,0
12/13/2005,21:30,1175.50,1175.50,1175.50,1175.50,2,0
12/13/2005,21:31,1175.25,1175.25,1175.25,1175.25,0,60
12/13/2005,21:32,1175.25,1175.25,1175.25,1175.25,0,17
12/13/2005,21:33,1175.25,1175.25,1175.00,1175.00,0,73
12/13/2005,21:36,1175.00,1175.00,1174.75,1175.00,19,143
12/13/2005,21:37,1175.00,1175.00,1175.00,1175.00,10,0
12/13/2005,21:39,1174.75,1175.25,1174.75,1174.75,8,297
12/13/2005,21:40,1174.50,1174.50,1174.50,1174.50,0,5
12/13/2005,21:41,1174.75,1174.75,1174.75,1174.75,27,0
12/13/2005,21:42,1174.75,1174.75,1174.75,1174.75,1,0
12/13/2005,21:43,1174.75,1174.75,1174.50,1174.50,1,4
12/13/2005,21:45,1174.75,1174.75,1174.75,1174.75,15,0
12/13/2005,21:46,1174.75,1174.75,1174.75,1174.75,111,0
12/13/2005,21:48,1174.75,1175.00,1174.75,1175.00,131,0
12/13/2005,21:50,1175.00,1175.00,1174.75,1174.75,204,1
12/13/2005,21:51,1175.00,1175.00,1175.00,1175.00,111,0
12/13/2005,21:52,1175.00,1175.00,1175.00,1175.00,4,0
12/13/2005,21:53,1175.25,1175.25,1175.00,1175.00,1,100
12/13/2005,21:54,1175.00,1175.00,1175.00,1175.00,0,25
12/13/2005,21:56,1175.00,1175.00,1175.00,1175.00,0,10
12/13/2005,21:57,1175.25,1175.25,1175.25,1175.25,1,0
12/13/2005,22:00,1175.25,1175.25,1175.25,1175.25,1,0
12/13/2005,22:01,1175.00,1175.00,1175.00,1175.00,0,33
12/13/2005,22:02,1175.00,1175.00,1175.00,1175.00,0,1
12/13/2005,22:03,1175.25,1175.25,1175.25,1175.25,65,0
12/13/2005,22:04,1175.00,1175.25,1175.00,1175.25,23,6
12/13/2005,22:05,1175.25,1175.25,1175.25,1175.25,1,0
12/13/2005,22:08,1175.25,1175.25,1175.25,1175.25,1,0
12/13/2005,22:09,1175.25,1175.50,1175.25,1175.50,9,0
12/13/2005,22:10,1175.25,1175.25,1175.25,1175.25,0,16
12/13/2005,22:11,1175.25,1175.25,1175.25,1175.25,0,4
12/13/2005,22:13,1175.25,1175.25,1175.25,1175.25,0,13
12/13/2005,22:14,1175.25,1175.25,1175.25,1175.25,0,22
12/13/2005,22:15,1175.25,1175.25,1175.25,1175.25,0,10
12/13/2005,22:16,1175.25,1175.25,1175.25,1175.25,0,2
12/13/2005,22:17,1175.25,1175.25,1175.25,1175.25,0,8
12/13/2005,22:18,1175.25,1175.25,1175.25,1175.25,0,35
12/13/2005,22:19,1175.25,1175.25,1175.25,1175.25,0,10
12/13/2005,22:20,1175.25,1175.25,1175.25,1175.25,0,4
12/13/2005,22:21,1175.25,1175.25,1175.25,1175.25,0,1
12/13/2005,22:22,1175.25,1175.25,1175.25,1175.25,0,1
12/13/2005,22:23,1175.25,1175.25,1175.25,1175.25,0,5
12/13/2005,22:28,1175.25,1175.25,1175.25,1175.25,0,21
12/13/2005,22:29,1175.25,1175.25,1175.25,1175.25,0,1
12/13/2005,22:31,1175.50,1175.50,1175.50,1175.50,25,0
12/13/2005,22:32,1175.50,1175.50,1175.25,1175.25,5,1
12/13/2005,22:33,1175.25,1175.25,1175.25,1175.25,0,1
12/13/2005,22:35,1175.50,1175.50,1175.50,1175.50,1,0
12/13/2005,22:36,1175.25,1175.25,1175.25,1175.25,0,6
12/13/2005,22:37,1175.50,1175.50,1175.50,1175.50,2,0
12/13/2005,22:38,1175.50,1175.50,1175.50,1175.50,1,0
12/13/2005,22:41,1175.25,1175.25,1175.25,1175.25,0,16
12/13/2005,22:44,1175.25,1175.25,1175.25,1175.25,0,1
12/13/2005,22:45,1175.25,1175.25,1175.25,1175.25,0,1
12/13/2005,22:47,1175.00,1175.25,1175.00,1175.00,1,66
12/13/2005,22:48,1175.00,1175.25,1175.00,1175.00,2,52
12/13/2005,22:51,1175.00,1175.00,1175.00,1175.00,0,1
12/13/2005,22:53,1175.00,1175.00,1175.00,1175.00,0,71
12/13/2005,22:55,1175.00,1175.00,1175.00,1175.00,0,2
12/13/2005,22:56,1174.75,1174.75,1174.75,1174.75,0,102
12/13/2005,22:57,1174.75,1174.75,1174.75,1174.75,0,5
12/13/2005,22:58,1174.75,1174.75,1174.75,1174.75,0,30
12/13/2005,22:59,1174.75,1174.75,1174.75,1174.75,0,18
12/13/2005,23:00,1174.75,1174.75,1174.75,1174.75,0,9
12/13/2005,23:01,1174.75,1174.75,1174.75,1174.75,0,3
12/13/2005,23:02,1175.00,1175.00,1175.00,1175.00,6,0
12/13/2005,23:03,1174.75,1174.75,1174.75,1174.75,0,45
12/13/2005,23:04,1174.75,1175.00,1174.75,1174.75,1,30
12/13/2005,23:05,1175.00,1175.00,1175.00,1175.00,3,0
12/13/2005,23:06,1174.75,1174.75,1174.50,1174.50,0,24
12/13/2005,23:07,1174.50,1174.75,1174.50,1174.75,1,1
12/13/2005,23:08,1174.75,1174.75,1174.75,1174.75,2,0
12/13/2005,23:09,1174.75,1175.00,1174.75,1175.00,205,0
12/13/2005,23:10,1175.00,1175.00,1175.00,1175.00,69,0
12/13/2005,23:11,1175.00,1175.00,1175.00,1175.00,48,0
12/13/2005,23:12,1175.00,1175.00,1175.00,1175.00,1,0
12/13/2005,23:13,1174.75,1174.75,1174.75,1174.75,0,54
12/13/2005,23:14,1174.75,1174.75,1174.75,1174.75,0,3
12/13/2005,23:15,1174.75,1174.75,1174.50,1174.75,6,260
12/13/2005,23:17,1174.75,1174.75,1174.75,1174.75,4,0
12/13/2005,23:18,1174.75,1174.75,1174.75,1174.75,4,0
12/13/2005,23:19,1174.75,1174.75,1174.75,1174.75,8,0
12/13/2005,23:20,1174.75,1174.75,1174.75,1174.75,5,0
12/13/2005,23:21,1174.75,1175.00,1174.75,1175.00,11,0
12/13/2005,23:22,1175.00,1175.00,1175.00,1175.00,67,0
12/13/2005,23:23,1175.00,1175.00,1174.75,1174.75,5,1
12/13/2005,23:24,1175.00,1175.00,1175.00,1175.00,40,0
12/13/2005,23:25,1174.75,1174.75,1174.75,1174.75,0,1
12/13/2005,23:27,1174.75,1174.75,1174.75,1174.75,0,3
12/13/2005,23:28,1175.00,1175.00,1175.00,1175.00,1,0
12/13/2005,23:29,1175.00,1175.00,1174.75,1174.75,1,66
12/13/2005,23:30,1174.50,1174.50,1174.50,1174.50,0,141
12/13/2005,23:31,1174.50,1174.75,1174.50,1174.75,6,15
12/13/2005,23:37,1174.50,1174.50,1174.50,1174.50,0,1
12/13/2005,23:38,1174.75,1174.75,1174.75,1174.75,1,0
12/13/2005,23:40,1174.75,1174.75,1174.75,1174.75,1,0
12/13/2005,23:42,1174.75,1174.75,1174.75,1174.75,74,0
12/13/2005,23:43,1174.75,1174.75,1174.75,1174.75,71,0
12/13/2005,23:44,1174.75,1174.75,1174.75,1174.75,57,0
12/13/2005,23:49,1175.00,1175.00,1175.00,1175.00,5,0
12/13/2005,23:50,1175.00,1175.00,1175.00,1175.00,3,0
12/13/2005,23:51,1174.75,1174.75,1174.25,1174.25,0,571
12/13/2005,23:52,1174.50,1174.50,1174.50,1174.50,14,0
12/13/2005,23:53,1174.50,1174.50,1174.50,1174.50,6,0
12/13/2005,23:54,1174.50,1174.50,1174.50,1174.50,27,0
12/13/2005,23:55,1174.50,1174.50,1174.50,1174.50,38,0
12/13/2005,23:56,1174.50,1174.50,1174.50,1174.50,12,0
12/13/2005,23:57,1174.50,1174.50,1174.50,1174.50,1,0
12/13/2005,23:58,1174.50,1174.50,1174.50,1174.50,5,0
12/13/2005,23:59,1174.75,1174.75,1174.75,1174.75,4,0
12/14/2005,00:00,1174.50,1174.50,1174.25,1174.50,1,75
12/14/2005,00:01,1174.50,1174.50,1174.50,1174.50,6,0
12/14/2005,00:02,1174.50,1174.50,1174.50,1174.50,2,0
12/14/2005,00:03,1174.50,1174.50,1174.50,1174.50,3,0
12/14/2005,00:04,1174.50,1174.50,1174.50,1174.50,5,0
12/14/2005,00:07,1174.50,1174.50,1174.25,1174.50,4,1
12/14/2005,00:08,1174.25,1174.25,1174.25,1174.25,0,13
12/14/2005,00:09,1174.25,1174.25,1174.25,1174.25,0,12
12/14/2005,00:10,1174.25,1174.25,1174.25,1174.25,0,245
12/14/2005,00:11,1174.25,1174.25,1174.25,1174.25,0,30
12/14/2005,00:12,1174.50,1174.50,1174.50,1174.50,1,0
12/14/2005,00:15,1174.25,1174.25,1174.00,1174.25,26,121
12/14/2005,00:16,1174.25,1174.25,1174.00,1174.00,164,18
12/14/2005,00:17,1174.25,1174.25,1174.25,1174.25,35,0
12/14/2005,00:18,1174.00,1174.00,1174.00,1174.00,0,6
12/14/2005,00:19,1174.25,1174.25,1174.00,1174.25,67,9
12/14/2005,00:20,1174.25,1174.25,1174.25,1174.25,22,0
12/14/2005,00:21,1174.25,1174.25,1174.25,1174.25,2,0
12/14/2005,00:22,1174.25,1174.25,1174.25,1174.25,21,0
12/14/2005,00:23,1174.25,1174.25,1174.25,1174.25,6,0
12/14/2005,00:24,1174.25,1174.25,1174.25,1174.25,11,0
12/14/2005,00:25,1174.25,1174.25,1174.25,1174.25,9,0
12/14/2005,00:26,1174.25,1174.25,1174.25,1174.25,5,0
12/14/2005,00:29,1174.25,1174.25,1174.25,1174.25,87,0
12/14/2005,00:30,1174.00,1174.00,1174.00,1174.00,0,1
12/14/2005,00:31,1174.25,1174.25,1174.25,1174.25,2,0
12/14/2005,00:32,1174.25,1174.25,1174.25,1174.25,6,0
12/14/2005,00:33,1174.00,1174.25,1174.00,1174.25,11,1
12/14/2005,00:34,1174.25,1174.25,1174.25,1174.25,48,0
12/14/2005,00:35,1174.25,1174.25,1174.25,1174.25,1,0
12/14/2005,00:37,1174.25,1174.25,1174.25,1174.25,1,0
12/14/2005,00:38,1174.50,1174.50,1174.50,1174.50,154,0
12/14/2005,00:42,1174.50,1174.50,1174.25,1174.25,1,40
12/14/2005,00:45,1174.25,1174.25,1174.00,1174.00,0,15
12/14/2005,00:48,1174.25,1174.25,1174.25,1174.25,29,0
12/14/2005,00:49,1174.25,1174.25,1174.25,1174.25,51,0
12/14/2005,00:50,1174.25,1174.25,1174.25,1174.25,29,0
12/14/2005,00:51,1174.25,1174.25,1174.25,1174.25,1,0
12/14/2005,00:52,1174.25,1174.25,1174.25,1174.25,15,0
12/14/2005,00:54,1174.25,1174.25,1174.25,1174.25,3,0
12/14/2005,00:55,1174.25,1174.25,1174.25,1174.25,2,0
12/14/2005,00:56,1174.25,1174.25,1174.25,1174.25,26,0
12/14/2005,00:58,1174.25,1174.25,1174.25,1174.25,43,0
12/14/2005,01:00,1174.50,1174.50,1174.00,1174.00,1,51
12/14/2005,01:01,1174.25,1174.25,1174.25,1174.25,45,0
12/14/2005,01:02,1174.25,1174.25,1174.00,1174.25,62,7
12/14/2005,01:03,1174.25,1174.50,1174.25,1174.50,21,0
12/14/2005,01:06,1174.25,1174.25,1174.25,1174.25,0,60
12/14/2005,01:07,1174.25,1174.25,1174.00,1174.25,22,48
12/14/2005,01:08,1174.25,1174.25,1174.25,1174.25,1,0
12/14/2005,01:09,1174.25,1174.25,1174.25,1174.25,2,0
12/14/2005,01:10,1174.25,1174.25,1174.00,1174.00,23,6
12/14/2005,01:12,1174.25,1174.25,1174.00,1174.00,1,6
12/14/2005,01:13,1174.25,1174.25,1174.25,1174.25,2,0
12/14/2005,01:14,1174.00,1174.00,1174.00,1174.00,0,5
12/14/2005,01:15,1174.25,1174.25,1174.25,1174.25,2,0
12/14/2005,01:16,1174.25,1174.25,1174.25,1174.25,147,0
12/14/2005,01:17,1174.25,1174.25,1174.25,1174.25,3,0
12/14/2005,01:18,1174.25,1174.25,1174.25,1174.25,11,0
12/14/2005,01:19,1174.25,1174.25,1174.25,1174.25,11,0
12/14/2005,01:21,1174.00,1174.25,1174.00,1174.25,1,1
12/14/2005,01:22,1174.25,1174.25,1174.25,1174.25,6,0
12/14/2005,01:23,1174.50,1174.50,1174.50,1174.50,1,0
12/14/2005,01:24,1174.25,1174.25,1174.25,1174.25,0,5
12/14/2005,01:26,1174.25,1174.25,1174.00,1174.00,0,10
12/14/2005,01:27,1174.25,1174.25,1174.00,1174.00,1,1
12/14/2005,01:28,1174.00,1174.00,1174.00,1174.00,0,17
12/14/2005,01:31,1174.25,1174.25,1174.25,1174.25,80,0
12/14/2005,01:32,1174.25,1174.25,1174.25,1174.25,7,0
12/14/2005,01:33,1174.25,1174.25,1174.25,1174.25,1,0
12/14/2005,01:34,1174.25,1174.25,1174.25,1174.25,6,0
12/14/2005,01:35,1174.25,1174.25,1174.25,1174.25,1,0
12/14/2005,01:36,1174.25,1174.25,1174.25,1174.25,3,0
12/14/2005,01:37,1174.00,1174.25,1174.00,1174.25,4,125
12/14/2005,01:39,1174.25,1174.25,1174.25,1174.25,1,0
12/14/2005,01:41,1174.25,1174.25,1174.25,1174.25,21,0
12/14/2005,01:42,1174.00,1174.00,1174.00,1174.00,0,1
12/14/2005,01:43,1174.25,1174.25,1174.25,1174.25,12,0
12/14/2005,01:44,1174.25,1174.25,1174.25,1174.25,209,0
12/14/2005,01:45,1174.25,1174.25,1174.25,1174.25,49,0
12/14/2005,01:46,1174.25,1174.25,1174.25,1174.25,4,0
12/14/2005,01:48,1174.25,1174.25,1174.25,1174.25,10,0
12/14/2005,01:50,1174.00,1174.25,1174.00,1174.25,25,25
12/14/2005,01:51,1174.25,1174.50,1174.25,1174.50,51,0
12/14/2005,01:52,1174.50,1174.50,1174.50,1174.50,50,0
12/14/2005,01:53,1174.50,1174.50,1174.25,1174.25,1,4
12/14/2005,01:54,1174.25,1174.25,1174.25,1174.25,0,1
12/14/2005,01:57,1174.50,1174.50,1174.50,1174.50,7,0
12/14/2005,02:00,1174.50,1174.50,1174.25,1174.25,2,16
12/14/2005,02:01,1174.25,1174.25,1174.25,1174.25,0,75
12/14/2005,02:02,1174.25,1174.25,1174.00,1174.00,0,19
12/14/2005,02:03,1174.25,1174.25,1174.00,1174.00,34,33
12/14/2005,02:04,1174.00,1174.25,1174.00,1174.00,3,284
12/14/2005,02:05,1174.00,1174.00,1173.75,1174.00,82,199
12/14/2005,02:06,1174.25,1174.25,1174.00,1174.00,1,71
12/14/2005,02:07,1174.00,1174.25,1174.00,1174.25,4,142
12/14/2005,02:08,1174.25,1174.50,1174.25,1174.50,375,0
12/14/2005,02:09,1174.50,1174.50,1174.50,1174.50,2,0
12/14/2005,02:10,1174.25,1174.25,1174.25,1174.25,0,57
12/14/2005,02:11,1174.25,1174.25,1174.25,1174.25,0,5
12/14/2005,02:12,1174.25,1174.25,1174.25,1174.25,0,59
12/14/2005,02:13,1174.25,1174.25,1174.25,1174.25,0,13
12/14/2005,02:14,1174.50,1174.50,1174.50,1174.50,4,0
12/14/2005,02:15,1174.50,1174.50,1174.25,1174.25,2,1
12/14/2005,02:16,1174.25,1174.50,1173.75,1174.00,6,153
12/14/2005,02:17,1174.00,1174.00,1173.75,1173.75,49,160
12/14/2005,02:18,1173.75,1174.00,1173.75,1173.75,162,7
12/14/2005,02:19,1173.75,1173.75,1173.50,1173.50,11,273
12/14/2005,02:20,1173.50,1173.75,1173.50,1173.75,178,75
12/14/2005,02:21,1173.75,1173.75,1173.75,1173.75,136,0
12/14/2005,02:22,1174.00,1174.00,1173.50,1173.50,5,39
12/14/2005,02:23,1173.50,1173.50,1173.50,1173.50,0,40
12/14/2005,02:24,1173.50,1173.75,1173.50,1173.75,122,43
12/14/2005,02:25,1173.75,1174.00,1173.75,1174.00,115,0
12/14/2005,02:26,1173.75,1173.75,1173.75,1173.75,0,23
12/14/2005,02:27,1174.00,1174.00,1174.00,1174.00,31,0
12/14/2005,02:28,1174.25,1174.25,1174.25,1174.25,9,0
12/14/2005,02:29,1174.00,1174.25,1174.00,1174.00,155,25
12/14/2005,02:30,1174.00,1174.00,1173.50,1173.75,3,212
12/14/2005,02:31,1173.75,1174.50,1173.75,1174.00,729,50
12/14/2005,02:32,1174.00,1174.00,1173.75,1173.75,165,15
12/14/2005,02:33,1173.75,1174.00,1173.75,1173.75,125,95
12/14/2005,02:34,1173.75,1174.00,1173.75,1174.00,27,24
12/14/2005,02:35,1174.00,1174.00,1173.75,1173.75,30,41
12/14/2005,02:36,1173.75,1173.75,1173.75,1173.75,0,1
12/14/2005,02:37,1174.00,1174.00,1174.00,1174.00,4,0
12/14/2005,02:38,1174.00,1174.00,1174.00,1174.00,62,0
12/14/2005,02:40,1174.00,1174.00,1174.00,1174.00,21,0
12/14/2005,02:41,1173.75,1174.25,1173.75,1173.75,31,28
12/14/2005,02:42,1174.00,1174.00,1174.00,1174.00,6,0
12/14/2005,02:43,1173.75,1174.00,1173.75,1173.75,19,26
12/14/2005,02:44,1173.50,1173.75,1173.50,1173.75,3,1
12/14/2005,02:45,1173.75,1173.75,1173.50,1173.50,14,7
12/14/2005,02:46,1173.50,1173.75,1173.25,1173.50,8,130
12/14/2005,02:47,1173.50,1173.50,1173.25,1173.50,41,21
12/14/2005,02:48,1173.25,1173.50,1173.25,1173.50,83,17
12/14/2005,02:49,1173.50,1173.50,1173.00,1173.00,11,271
12/14/2005,02:50,1173.25,1173.25,1173.00,1173.00,1,1
12/14/2005,02:51,1173.00,1173.00,1173.00,1173.00,0,6
12/14/2005,02:52,1173.00,1173.00,1173.00,1173.00,0,24
12/14/2005,02:53,1173.25,1173.25,1172.75,1172.75,1,246
12/14/2005,02:54,1172.75,1173.00,1172.50,1172.75,36,359
12/14/2005,02:55,1172.75,1172.75,1172.75,1172.75,219,0
12/14/2005,02:56,1172.75,1172.75,1172.50,1172.50,4,1
12/14/2005,02:57,1172.50,1172.50,1172.50,1172.50,0,36
12/14/2005,02:59,1172.75,1172.75,1172.75,1172.75,316,0
12/14/2005,03:00,1172.75,1173.00,1172.50,1172.75,172,62
12/14/2005,03:01,1172.75,1172.75,1172.75,1172.75,0,76
12/14/2005,03:02,1172.75,1172.75,1172.25,1172.25,0,521
12/14/2005,03:03,1172.50,1172.50,1172.50,1172.50,85,0
12/14/2005,03:04,1172.50,1172.75,1172.50,1172.75,6,0
12/14/2005,03:05,1172.50,1172.50,1172.50,1172.50,0,65
12/14/2005,03:06,1172.75,1172.75,1172.75,1172.75,10,0
12/14/2005,03:07,1172.75,1172.75,1172.75,1172.75,106,0
12/14/2005,03:08,1172.75,1172.75,1172.75,1172.75,83,0
12/14/2005,03:10,1173.00,1173.00,1173.00,1173.00,276,0
12/14/2005,03:11,1173.00,1173.00,1173.00,1173.00,10,0
12/14/2005,03:12,1173.00,1173.25,1173.00,1173.00,5,52
12/14/2005,03:14,1173.25,1173.25,1173.25,1173.25,4,0
12/14/2005,03:15,1173.25,1173.25,1173.00,1173.00,1,1
12/14/2005,03:16,1173.00,1173.00,1173.00,1173.00,0,7
12/14/2005,03:17,1173.00,1173.00,1172.75,1172.75,0,28
12/14/2005,03:18,1173.00,1173.25,1173.00,1173.25,115,0
12/14/2005,03:19,1173.00,1173.00,1173.00,1173.00,0,4
12/14/2005,03:21,1173.00,1173.00,1173.00,1173.00,0,19
12/14/2005,03:22,1173.00,1173.00,1173.00,1173.00,0,6
12/14/2005,03:23,1173.00,1173.25,1173.00,1173.25,1,10
12/14/2005,03:24,1173.25,1173.50,1173.25,1173.50,62,0
12/14/2005,03:25,1173.25,1173.50,1173.25,1173.50,1,52
12/14/2005,03:26,1173.50,1173.50,1173.50,1173.50,40,0
12/14/2005,03:27,1173.50,1173.50,1173.25,1173.25,39,10
12/14/2005,03:28,1173.50,1173.50,1173.50,1173.50,1,0
12/14/2005,03:29,1173.50,1173.50,1173.00,1173.00,10,45
12/14/2005,03:30,1173.25,1173.25,1173.25,1173.25,59,0
12/14/2005,03:31,1173.25,1173.50,1173.25,1173.25,3,19
12/14/2005,03:32,1173.50,1173.50,1173.50,1173.50,25,0
12/14/2005,03:33,1173.50,1173.50,1173.50,1173.50,4,0
12/14/2005,03:35,1173.50,1173.50,1173.50,1173.50,20,0
12/14/2005,03:37,1173.25,1173.25,1173.25,1173.25,0,1
12/14/2005,03:38,1173.50,1173.75,1173.50,1173.50,108,19
12/14/2005,03:39,1173.50,1173.50,1173.50,1173.50,0,37
12/14/2005,03:40,1173.50,1173.50,1173.50,1173.50,0,6
12/14/2005,03:41,1173.50,1173.50,1173.50,1173.50,0,4
12/14/2005,03:42,1173.50,1173.50,1173.50,1173.50,0,21
12/14/2005,03:44,1173.25,1173.50,1173.25,1173.50,3,65
12/14/2005,03:45,1173.25,1173.25,1173.25,1173.25,0,35
12/14/2005,03:47,1173.25,1173.25,1173.25,1173.25,0,15
12/14/2005,03:48,1173.00,1173.00,1173.00,1173.00,0,1
12/14/2005,03:49,1173.25,1173.25,1173.25,1173.25,1,0
12/14/2005,03:51,1173.00,1173.00,1173.00,1173.00,0,42
12/14/2005,03:52,1173.00,1173.00,1173.00,1173.00,0,21
12/14/2005,03:53,1173.00,1173.00,1173.00,1173.00,0,50
12/14/2005,03:54,1173.00,1173.00,1173.00,1173.00,0,58
12/14/2005,03:55,1173.00,1173.00,1173.00,1173.00,0,26
12/14/2005,03:57,1172.75,1172.75,1172.75,1172.75,0,1
12/14/2005,04:00,1173.00,1173.00,1173.00,1173.00,13,0
12/14/2005,04:01,1173.00,1173.00,1173.00,1173.00,42,0
12/14/2005,04:02,1173.25,1173.25,1173.00,1173.00,20,11
12/14/2005,04:04,1173.00,1173.00,1173.00,1173.00,0,5
12/14/2005,04:05,1172.75,1172.75,1172.75,1172.75,0,1
12/14/2005,04:06,1172.75,1172.75,1172.75,1172.75,0,2
12/14/2005,04:09,1172.75,1173.00,1172.75,1173.00,3,1
12/14/2005,04:10,1173.00,1173.00,1173.00,1173.00,31,0
12/14/2005,04:11,1173.00,1173.00,1173.00,1173.00,98,0
12/14/2005,04:12,1173.00,1173.00,1173.00,1173.00,3,0
12/14/2005,04:14,1173.25,1173.25,1173.25,1173.25,12,0
12/14/2005,04:17,1173.00,1173.00,1173.00,1173.00,0,2
12/14/2005,04:20,1173.00,1173.25,1173.00,1173.25,1,34
12/14/2005,04:21,1173.25,1173.25,1173.25,1173.25,67,0
12/14/2005,04:22,1173.25,1173.50,1173.25,1173.50,88,0
12/14/2005,04:24,1173.50,1173.50,1173.25,1173.25,3,16
12/14/2005,04:25,1173.50,1173.50,1173.25,1173.25,9,1
12/14/2005,04:26,1173.50,1173.50,1173.25,1173.25,47,50
12/14/2005,04:27,1173.25,1173.25,1173.25,1173.25,0,32
12/14/2005,04:28,1173.25,1173.25,1173.25,1173.25,0,19
12/14/2005,04:30,1173.25,1173.25,1173.25,1173.25,0,1
12/14/2005,04:31,1173.25,1173.25,1173.25,1173.25,0,7
12/14/2005,04:32,1173.25,1173.25,1173.25,1173.25,0,11
12/14/2005,04:33,1173.25,1173.25,1173.25,1173.25,0,1
12/14/2005,04:35,1173.25,1173.25,1173.25,1173.25,0,20
12/14/2005,04:36,1173.25,1173.25,1173.25,1173.25,0,155
12/14/2005,04:37,1173.25,1173.25,1173.25,1173.25,0,24
12/14/2005,04:38,1173.25,1173.25,1173.25,1173.25,0,64
12/14/2005,04:39,1173.25,1173.25,1173.25,1173.25,0,64
12/14/2005,04:40,1173.25,1173.25,1173.25,1173.25,0,24
12/14/2005,04:41,1173.25,1173.50,1173.25,1173.25,3,28
12/14/2005,04:42,1173.25,1173.25,1173.25,1173.25,0,4
12/14/2005,04:44,1173.25,1173.25,1173.25,1173.25,0,22
12/14/2005,04:45,1173.25,1173.25,1173.25,1173.25,0,25
12/14/2005,04:46,1173.25,1173.25,1173.25,1173.25,0,25
12/14/2005,04:47,1173.25,1173.25,1173.25,1173.25,0,10
12/14/2005,04:50,1173.50,1173.50,1173.50,1173.50,30,0
12/14/2005,04:51,1173.25,1173.25,1173.25,1173.25,0,2
12/14/2005,04:52,1173.25,1173.50,1173.25,1173.25,20,15
12/14/2005,04:53,1173.25,1173.25,1173.25,1173.25,0,13
12/14/2005,04:54,1173.25,1173.25,1173.00,1173.00,0,305
12/14/2005,04:56,1173.25,1173.25,1173.25,1173.25,216,0
12/14/2005,04:57,1173.25,1173.25,1173.25,1173.25,14,0
12/14/2005,04:58,1173.25,1173.25,1173.25,1173.25,19,0
12/14/2005,04:59,1173.25,1173.25,1173.25,1173.25,12,0
12/14/2005,05:00,1173.50,1173.50,1173.25,1173.25,2,1
12/14/2005,05:01,1173.25,1173.25,1173.25,1173.25,0,38
12/14/2005,05:02,1173.25,1173.25,1173.25,1173.25,0,12
12/14/2005,05:03,1173.25,1173.25,1173.25,1173.25,0,6
12/14/2005,05:05,1173.25,1173.25,1173.25,1173.25,0,4
12/14/2005,05:06,1173.00,1173.25,1173.00,1173.25,5,11
12/14/2005,05:07,1173.25,1173.25,1173.25,1173.25,2,0
12/14/2005,05:08,1173.00,1173.00,1173.00,1173.00,0,2
12/14/2005,05:10,1173.00,1173.00,1173.00,1173.00,0,63
12/14/2005,05:11,1173.25,1173.25,1173.00,1173.00,26,5
12/14/2005,05:12,1173.00,1173.00,1173.00,1173.00,0,1
12/14/2005,05:14,1173.00,1173.00,1173.00,1173.00,0,1
12/14/2005,05:15,1173.00,1173.00,1173.00,1173.00,0,11
12/14/2005,05:17,1173.25,1173.25,1173.25,1173.25,101,0
12/14/2005,05:18,1173.25,1173.25,1173.25,1173.25,50,0
12/14/2005,05:19,1173.50,1173.50,1173.50,1173.50,3,0
12/14/2005,05:20,1173.25,1173.50,1173.00,1173.00,2,59
12/14/2005,05:21,1173.25,1173.25,1173.00,1173.25,24,1
12/14/2005,05:22,1173.25,1173.25,1173.25,1173.25,73,0
12/14/2005,05:23,1173.25,1173.25,1173.25,1173.25,47,0
12/14/2005,05:24,1173.25,1173.25,1173.25,1173.25,21,0
12/14/2005,05:25,1173.00,1173.25,1173.00,1173.25,22,1
12/14/2005,05:26,1173.25,1173.25,1173.25,1173.25,122,0
12/14/2005,05:27,1173.25,1173.25,1173.25,1173.25,10,0
12/14/2005,05:28,1173.25,1173.25,1173.25,1173.25,1,0
12/14/2005,05:29,1173.25,1173.25,1173.25,1173.25,7,0
12/14/2005,05:30,1173.25,1173.25,1173.25,1173.25,89,0
12/14/2005,05:31,1173.25,1173.50,1173.25,1173.50,17,0
12/14/2005,05:32,1173.25,1173.25,1173.25,1173.25,0,1
12/14/2005,05:38,1173.50,1173.50,1173.50,1173.50,1,0
12/14/2005,05:39,1173.50,1173.50,1173.50,1173.50,1,0
12/14/2005,05:41,1173.50,1173.50,1173.50,1173.50,5,0
12/14/2005,05:42,1173.25,1173.50,1173.25,1173.50,15,1
12/14/2005,05:43,1173.50,1173.50,1173.50,1173.50,1,0
12/14/2005,05:45,1173.25,1173.50,1173.25,1173.50,1,1
12/14/2005,05:46,1173.50,1173.50,1173.50,1173.50,10,0
12/14/2005,05:47,1173.25,1173.50,1173.25,1173.50,50,4
12/14/2005,05:48,1173.50,1173.50,1173.50,1173.50,31,0
12/14/2005,05:49,1173.50,1173.50,1173.50,1173.50,1,0
12/14/2005,05:50,1173.25,1173.25,1173.25,1173.25,0,2
12/14/2005,05:52,1173.25,1173.25,1173.25,1173.25,0,1
12/14/2005,05:53,1173.25,1173.25,1173.25,1173.25,0,266
12/14/2005,05:54,1173.25,1173.25,1173.25,1173.25,0,23
12/14/2005,05:55,1173.00,1173.00,1173.00,1173.00,0,1
12/14/2005,05:56,1173.00,1173.25,1173.00,1173.00,1,150
12/14/2005,05:57,1172.75,1173.00,1172.75,1173.00,75,2
12/14/2005,05:58,1173.00,1173.25,1173.00,1173.00,54,56
12/14/2005,05:59,1173.00,1173.00,1173.00,1173.00,0,26
12/14/2005,06:00,1173.00,1173.00,1173.00,1173.00,0,5
12/14/2005,06:01,1173.00,1173.25,1173.00,1173.25,1,57
12/14/2005,06:02,1173.25,1173.25,1173.25,1173.25,3,0
12/14/2005,06:03,1173.25,1173.25,1173.00,1173.00,77,157
12/14/2005,06:04,1173.00,1173.00,1173.00,1173.00,0,74
12/14/2005,06:05,1173.00,1173.00,1173.00,1173.00,0,13
12/14/2005,06:07,1173.00,1173.00,1172.75,1173.00,10,26
12/14/2005,06:08,1173.00,1173.25,1172.75,1173.25,26,11
12/14/2005,06:10,1173.25,1173.25,1173.00,1173.25,86,2
12/14/2005,06:11,1173.00,1173.25,1173.00,1173.25,12,1
12/14/2005,06:12,1173.25,1173.25,1173.25,1173.25,51,0
12/14/2005,06:13,1173.00,1173.00,1173.00,1173.00,0,67
12/14/2005,06:14,1173.00,1173.00,1173.00,1173.00,0,1
12/14/2005,06:15,1173.00,1173.00,1172.75,1172.75,0,5
12/14/2005,06:16,1173.00,1173.00,1173.00,1173.00,47,0
12/14/2005,06:17,1173.00,1173.00,1173.00,1173.00,17,0
12/14/2005,06:18,1173.25,1173.25,1173.00,1173.00,40,8
12/14/2005,06:19,1173.00,1173.00,1173.00,1173.00,0,1
12/14/2005,06:21,1173.25,1173.25,1173.25,1173.25,52,0
12/14/2005,06:22,1173.00,1173.25,1173.00,1173.25,2,2
12/14/2005,06:24,1173.25,1173.25,1173.25,1173.25,5,0
12/14/2005,06:26,1173.25,1173.25,1173.00,1173.00,11,35
12/14/2005,06:28,1173.00,1173.00,1173.00,1173.00,0,18
12/14/2005,06:30,1173.00,1173.00,1173.00,1173.00,0,5
12/14/2005,06:31,1173.00,1173.00,1173.00,1173.00,0,78
12/14/2005,06:32,1173.00,1173.25,1173.00,1173.25,13,33
12/14/2005,06:33,1173.25,1173.25,1173.25,1173.25,2,0
12/14/2005,06:35,1173.25,1173.25,1173.25,1173.25,1,0
12/14/2005,06:36,1173.25,1173.25,1173.25,1173.25,3,0
12/14/2005,06:37,1173.00,1173.00,1173.00,1173.00,0,1
12/14/2005,06:38,1173.25,1173.25,1173.25,1173.25,7,0
12/14/2005,06:40,1173.25,1173.25,1173.00,1173.25,12,31
12/14/2005,06:41,1173.00,1173.00,1173.00,1173.00,0,1
12/14/2005,06:42,1173.00,1173.00,1173.00,1173.00,0,2
12/14/2005,06:43,1173.25,1173.25,1173.25,1173.25,4,0
12/14/2005,06:44,1173.00,1173.00,1173.00,1173.00,0,6
12/14/2005,06:45,1173.25,1173.25,1173.25,1173.25,242,0
12/14/2005,06:46,1173.25,1173.50,1173.25,1173.25,77,4
12/14/2005,06:47,1173.25,1173.25,1173.25,1173.25,0,27
12/14/2005,06:48,1173.25,1173.25,1173.25,1173.25,0,5
12/14/2005,06:49,1173.00,1173.25,1173.00,1173.25,51,2
12/14/2005,06:50,1173.25,1173.25,1173.25,1173.25,20,0
12/14/2005,06:51,1173.50,1173.50,1173.00,1173.00,40,40
12/14/2005,06:52,1173.25,1173.50,1173.25,1173.50,42,0
12/14/2005,06:53,1173.50,1173.50,1173.50,1173.50,7,0
12/14/2005,06:54,1173.50,1173.75,1173.50,1173.50,172,1
12/14/2005,06:55,1173.75,1173.75,1173.50,1173.75,12,128
12/14/2005,06:56,1173.75,1173.75,1173.50,1173.50,91,8
12/14/2005,06:57,1173.50,1173.75,1173.50,1173.50,1,146
12/14/2005,06:58,1173.50,1173.50,1173.50,1173.50,0,15
12/14/2005,06:59,1173.50,1173.50,1173.25,1173.25,40,226
12/14/2005,07:00,1173.25,1173.50,1173.25,1173.50,5,201
12/14/2005,07:01,1173.25,1173.25,1173.25,1173.25,0,322
12/14/2005,07:02,1173.50,1173.50,1173.00,1173.25,45,17
12/14/2005,07:03,1173.25,1173.25,1173.25,1173.25,47,0
12/14/2005,07:04,1173.25,1173.50,1173.25,1173.50,28,0
12/14/2005,07:06,1173.25,1173.75,1173.25,1173.50,307,9
12/14/2005,07:07,1173.75,1173.75,1173.50,1173.75,134,12
12/14/2005,07:09,1173.75,1173.75,1173.75,1173.75,77,0
12/14/2005,07:10,1173.75,1174.00,1173.75,1173.75,109,106
12/14/2005,07:11,1173.75,1173.75,1173.50,1173.75,3,182
12/14/2005,07:12,1173.75,1173.75,1173.75,1173.75,35,0
12/14/2005,07:13,1173.75,1173.75,1173.50,1173.75,89,1
12/14/2005,07:14,1173.75,1173.75,1173.50,1173.75,17,1
12/14/2005,07:15,1173.75,1173.75,1173.75,1173.75,95,0
12/14/2005,07:16,1174.00,1174.00,1174.00,1174.00,1,0
12/14/2005,07:17,1174.00,1174.00,1174.00,1174.00,31,0
12/14/2005,07:18,1173.75,1174.00,1173.75,1173.75,6,2
12/14/2005,07:19,1174.00,1174.00,1174.00,1174.00,3,0
12/14/2005,07:20,1173.75,1173.75,1173.75,1173.75,0,64
12/14/2005,07:21,1174.00,1174.00,1174.00,1174.00,9,0
12/14/2005,07:22,1174.00,1174.00,1174.00,1174.00,54,0
12/14/2005,07:23,1174.00,1174.00,1174.00,1174.00,11,0
12/14/2005,07:24,1173.75,1174.00,1173.75,1174.00,1,33
12/14/2005,07:25,1174.00,1174.00,1174.00,1174.00,9,0
12/14/2005,07:26,1174.00,1174.00,1173.75,1173.75,4,3
12/14/2005,07:27,1174.00,1174.00,1173.75,1174.00,12,5
12/14/2005,07:28,1174.00,1174.00,1173.75,1173.75,9,1
12/14/2005,07:29,1174.00,1174.75,1173.75,1174.50,708,33
12/14/2005,07:30,1174.50,1174.50,1174.50,1174.50,0,140
12/14/2005,07:31,1174.50,1174.75,1174.00,1174.00,335,801
12/14/2005,07:32,1174.00,1174.50,1173.75,1174.50,505,213
12/14/2005,07:33,1174.25,1174.75,1174.25,1174.50,544,357
12/14/2005,07:34,1174.75,1175.00,1174.50,1175.00,249,20
12/14/2005,07:35,1175.00,1175.00,1174.75,1174.75,61,14
12/14/2005,07:36,1174.75,1174.75,1174.50,1174.50,5,121
12/14/2005,07:37,1174.50,1174.75,1174.50,1174.50,34,428
12/14/2005,07:38,1174.50,1174.75,1174.50,1174.50,2,90
12/14/2005,07:39,1174.75,1174.75,1174.75,1174.75,25,0
12/14/2005,07:40,1174.75,1174.75,1174.50,1174.75,9,5
12/14/2005,07:41,1174.75,1174.75,1174.25,1174.25,5,190
12/14/2005,07:42,1174.50,1174.50,1174.25,1174.50,52,11
12/14/2005,07:43,1174.25,1174.25,1174.25,1174.25,0,90
12/14/2005,07:44,1174.25,1174.50,1174.25,1174.50,2,65
12/14/2005,07:45,1174.25,1174.50,1174.25,1174.25,1,26
12/14/2005,07:46,1174.25,1174.25,1174.00,1174.00,1,371
12/14/2005,07:47,1174.25,1174.25,1174.00,1174.25,5,222
12/14/2005,07:48,1174.25,1174.50,1174.00,1174.50,244,42
12/14/2005,07:49,1174.50,1174.50,1174.50,1174.50,75,0
12/14/2005,07:50,1174.50,1174.75,1174.25,1174.50,119,9
12/14/2005,07:51,1174.50,1174.75,1174.50,1174.75,204,134
12/14/2005,07:52,1174.75,1175.00,1174.75,1175.00,285,21
12/14/2005,07:53,1175.00,1175.00,1174.75,1175.00,3,55
12/14/2005,07:54,1175.00,1175.00,1175.00,1175.00,2,0
12/14/2005,07:55,1175.00,1175.00,1174.75,1174.75,5,52
12/14/2005,07:56,1174.75,1175.00,1174.75,1175.00,307,156
12/14/2005,07:57,1175.00,1175.00,1174.75,1174.75,27,1
12/14/2005,07:58,1175.00,1175.00,1175.00,1175.00,223,0
12/14/2005,07:59,1175.00,1175.25,1174.75,1175.00,231,78
12/14/2005,08:00,1174.75,1175.00,1174.75,1175.00,100,1
12/14/2005,08:01,1175.00,1175.25,1174.75,1175.25,659,15
12/14/2005,08:02,1175.25,1175.50,1175.25,1175.50,223,82
12/14/2005,08:03,1175.50,1175.50,1175.50,1175.50,112,0
12/14/2005,08:04,1175.50,1175.50,1175.25,1175.25,6,107
12/14/2005,08:05,1175.25,1175.25,1175.00,1175.25,3,256
12/14/2005,08:06,1175.25,1175.50,1175.25,1175.25,123,25
12/14/2005,08:07,1175.50,1175.75,1175.50,1175.50,328,150
12/14/2005,08:08,1175.50,1175.75,1175.25,1175.50,14,283
12/14/2005,08:09,1175.50,1175.75,1175.25,1175.50,151,10
12/14/2005,08:10,1175.50,1175.75,1175.50,1175.75,632,11
12/14/2005,08:11,1175.75,1175.75,1175.50,1175.75,198,2
12/14/2005,08:12,1175.50,1175.50,1175.25,1175.25,0,278
12/14/2005,08:13,1175.25,1175.25,1175.25,1175.25,0,8
12/14/2005,08:14,1175.25,1175.25,1175.25,1175.25,0,95
12/14/2005,08:15,1175.50,1175.50,1175.25,1175.50,157,1
12/14/2005,08:16,1175.25,1175.75,1175.25,1175.50,114,27
12/14/2005,08:17,1175.50,1175.75,1175.50,1175.50,3,121
12/14/2005,08:18,1175.25,1175.50,1175.25,1175.50,10,3
12/14/2005,08:19,1175.50,1175.75,1175.50,1175.75,140,314
12/14/2005,08:20,1175.50,1175.75,1175.50,1175.50,20,205
12/14/2005,08:21,1175.50,1175.50,1175.25,1175.25,6,85
12/14/2005,08:22,1175.50,1175.50,1175.50,1175.50,228,0
12/14/2005,08:23,1175.50,1175.75,1175.50,1175.50,34,120
12/14/2005,08:24,1175.50,1175.50,1175.50,1175.50,0,19
12/14/2005,08:25,1175.50,1175.75,1175.25,1175.50,4,191
12/14/2005,08:26,1175.25,1175.50,1175.25,1175.25,2,177
12/14/2005,08:27,1175.25,1175.25,1175.00,1175.25,21,164
12/14/2005,08:28,1175.00,1175.00,1174.75,1175.00,38,630
12/14/2005,08:29,1174.75,1175.00,1174.75,1175.00,72,347
12/14/2005,08:30,1175.00,1175.00,1174.50,1174.75,90,469
12/14/2005,08:31,1174.50,1175.25,1174.50,1175.25,2247,721
12/14/2005,08:32,1175.25,1175.75,1175.00,1175.50,1547,584
12/14/2005,08:33,1175.25,1175.50,1175.00,1175.25,1109,1033
12/14/2005,08:34,1175.50,1175.75,1175.00,1175.25,757,1023
12/14/2005,08:35,1175.00,1175.50,1175.00,1175.00,522,810
12/14/2005,08:36,1175.25,1175.50,1175.00,1175.00,1728,1045
12/14/2005,08:37,1175.00,1175.75,1175.00,1175.50,1224,546
12/14/2005,08:38,1175.25,1176.50,1175.25,1176.50,4035,2818
12/14/2005,08:39,1176.50,1177.50,1176.25,1177.25,5252,2981
12/14/2005,08:40,1177.00,1178.00,1176.75,1177.75,5154,3679
12/14/2005,08:41,1178.00,1178.75,1177.75,1178.00,4865,2858
12/14/2005,08:42,1178.25,1179.00,1178.00,1178.25,3318,2992
12/14/2005,08:43,1178.25,1179.00,1178.00,1178.25,2880,2445
12/14/2005,08:44,1178.50,1179.00,1178.25,1178.50,1633,1219
12/14/2005,08:45,1178.50,1179.00,1178.25,1178.50,1379,1786
12/14/2005,08:46,1178.50,1179.50,1178.25,1179.00,7239,4330
12/14/2005,08:47,1179.00,1179.25,1178.25,1178.50,2361,2833
12/14/2005,08:48,1178.50,1179.25,1178.50,1178.75,2232,1748
12/14/2005,08:49,1179.00,1179.00,1178.50,1178.50,365,1666
12/14/2005,08:50,1178.75,1178.75,1178.25,1178.25,1033,1027
12/14/2005,08:51,1178.25,1178.50,1178.00,1178.25,661,1608
12/14/2005,08:52,1178.00,1179.00,1178.00,1178.50,2084,904
12/14/2005,08:53,1179.00,1179.00,1178.25,1178.25,208,778
12/14/2005,08:54,1178.25,1178.50,1177.50,1177.50,718,3986
12/14/2005,08:55,1177.75,1178.00,1177.25,1178.00,1617,2985
12/14/2005,08:56,1177.75,1178.25,1177.50,1178.00,2345,386
12/14/2005,08:57,1178.00,1178.25,1177.50,1177.75,361,1345
12/14/2005,08:58,1177.75,1178.00,1177.75,1177.75,435,136
12/14/2005,08:59,1177.75,1178.00,1177.50,1177.50,399,1564
12/14/2005,09:00,1177.50,1178.50,1177.50,1178.25,2365,575
12/14/2005,09:01,1178.25,1178.75,1177.75,1178.50,3704,1110
12/14/2005,09:02,1178.50,1178.75,1177.25,1177.25,548,2466
12/14/2005,09:03,1177.25,1177.75,1177.25,1177.75,2450,1251
12/14/2005,09:04,1177.75,1178.00,1177.00,1177.25,1319,2032
12/14/2005,09:05,1177.50,1178.00,1177.25,1177.50,1952,1252
12/14/2005,09:06,1177.50,1177.50,1177.00,1177.25,1095,1149
12/14/2005,09:07,1177.00,1177.50,1176.75,1177.00,2288,1590
12/14/2005,09:08,1177.00,1177.50,1177.00,1177.25,1032,955
12/14/2005,09:09,1177.25,1177.50,1176.75,1177.25,1339,859
12/14/2005,09:10,1177.25,1177.25,1177.00,1177.00,590,1257
12/14/2005,09:11,1177.00,1177.75,1177.00,1177.50,1489,371
12/14/2005,09:12,1177.75,1178.00,1177.50,1177.50,396,424
12/14/2005,09:13,1177.50,1178.50,1177.25,1178.50,1982,947
12/14/2005,09:14,1178.50,1178.75,1178.00,1178.25,1470,1165
12/14/2005,09:15,1178.25,1178.50,1177.25,1177.50,1056,3230
12/14/2005,09:16,1177.50,1177.75,1177.25,1177.75,179,654
12/14/2005,09:17,1177.50,1178.25,1177.25,1178.00,1485,407
12/14/2005,09:18,1178.25,1178.50,1178.00,1178.50,1078,120
12/14/2005,09:19,1178.25,1178.50,1178.00,1178.00,91,943
12/14/2005,09:20,1178.00,1178.25,1177.25,1177.25,420,2839
12/14/2005,09:21,1177.25,1178.75,1177.25,1178.50,2922,615
12/14/2005,09:22,1178.50,1178.75,1178.25,1178.25,640,577
12/14/2005,09:23,1178.25,1178.50,1178.00,1178.00,25,707
12/14/2005,09:24,1178.00,1179.00,1178.00,1178.75,2624,429
12/14/2005,09:25,1178.50,1178.75,1178.00,1178.25,895,926
12/14/2005,09:26,1178.25,1178.75,1178.25,1178.50,867,175
12/14/2005,09:27,1178.75,1178.75,1178.25,1178.25,153,478
12/14/2005,09:28,1178.50,1178.50,1178.00,1178.25,341,489
12/14/2005,09:29,1178.25,1178.50,1178.25,1178.25,94,253
12/14/2005,09:30,1178.25,1178.75,1178.25,1178.25,547,780
12/14/2005,09:31,1178.50,1179.00,1177.75,1178.75,2278,2002
12/14/2005,09:32,1178.75,1179.25,1178.25,1178.75,3887,1579
12/14/2005,09:33,1178.75,1179.25,1178.00,1178.50,1513,1605
12/14/2005,09:34,1178.50,1179.00,1178.25,1179.00,1626,660
12/14/2005,09:35,1179.00,1180.00,1179.00,1180.00,7682,1709
12/14/2005,09:36,1179.75,1180.00,1179.50,1180.00,2069,1217
12/14/2005,09:37,1180.00,1180.50,1179.75,1180.50,3966,1550
12/14/2005,09:38,1180.25,1180.25,1179.75,1179.75,989,3229
12/14/2005,09:39,1179.75,1179.75,1179.25,1179.25,1036,2949
12/14/2005,09:40,1179.25,1179.50,1178.50,1178.50,483,3276
12/14/2005,09:41,1178.75,1179.00,1178.25,1178.75,845,1405
12/14/2005,09:42,1179.00,1179.00,1178.25,1178.75,728,956
12/14/2005,09:43,1178.50,1179.00,1178.50,1179.00,1543,393
12/14/2005,09:44,1178.75,1179.00,1178.25,1178.75,1101,2725
12/14/2005,09:45,1178.75,1179.50,1178.50,1179.25,1841,681
12/14/2005,09:46,1179.25,1179.25,1178.25,1178.25,106,1365
12/14/2005,09:47,1178.25,1178.50,1177.75,1178.25,1799,2774
12/14/2005,09:48,1178.25,1178.50,1178.00,1178.25,232,325
12/14/2005,09:49,1178.25,1178.50,1178.00,1178.25,754,551
12/14/2005,09:50,1178.25,1178.50,1177.75,1178.25,686,1145
12/14/2005,09:51,1178.00,1178.25,1177.50,1177.75,842,1783
12/14/2005,09:52,1178.00,1178.00,1177.25,1177.75,1489,2200
12/14/2005,09:53,1178.00,1178.50,1177.75,1178.00,2214,1066
12/14/2005,09:54,1178.00,1178.50,1178.00,1178.00,913,756
12/14/2005,09:55,1178.00,1178.25,1177.75,1177.75,374,336
12/14/2005,09:56,1178.00,1178.25,1177.75,1178.00,1870,1004
12/14/2005,09:57,1178.25,1178.75,1178.00,1178.50,962,634
12/14/2005,09:58,1178.50,1178.50,1177.75,1178.25,683,396
12/14/2005,09:59,1178.25,1178.25,1178.00,1178.00,111,66
12/14/2005,10:00,1178.00,1178.25,1176.75,1177.00,2368,4349
12/14/2005,10:01,1177.25,1177.50,1176.75,1177.00,2587,947
12/14/2005,10:02,1177.25,1177.25,1175.75,1176.25,3094,6089
12/14/2005,10:03,1176.25,1176.75,1176.00,1176.50,1774,2406
12/14/2005,10:04,1176.50,1176.75,1176.00,1176.25,1266,2125
12/14/2005,10:05,1176.50,1176.75,1176.25,1176.50,417,844
12/14/2005,10:06,1176.50,1176.75,1175.75,1175.75,1747,1816
12/14/2005,10:07,1176.00,1176.25,1175.50,1175.50,1811,5074
12/14/2005,10:08,1175.75,1175.75,1175.25,1175.25,1530,1414
12/14/2005,10:09,1175.50,1175.75,1175.25,1175.75,1404,1533
12/14/2005,10:10,1175.75,1176.00,1175.25,1175.75,1637,1658
12/14/2005,10:11,1175.75,1176.00,1175.50,1175.75,1122,1271
12/14/2005,10:12,1176.00,1176.25,1175.75,1176.00,2106,568
12/14/2005,10:13,1176.00,1176.00,1175.50,1176.00,1166,454
12/14/2005,10:14,1176.25,1176.25,1175.75,1176.00,369,456
12/14/2005,10:15,1176.25,1176.25,1175.50,1176.25,769,1248
12/14/2005,10:16,1176.00,1176.25,1175.25,1175.75,1343,1853
12/14/2005,10:17,1175.75,1176.00,1175.50,1175.75,852,603
12/14/2005,10:18,1176.00,1176.25,1175.50,1176.25,1356,561
12/14/2005,10:19,1176.00,1176.50,1175.75,1176.00,1301,1325
12/14/2005,10:20,1176.00,1176.00,1175.75,1176.00,177,108
12/14/2005,10:21,1176.00,1176.50,1176.00,1176.25,2622,731
12/14/2005,10:22,1176.25,1176.25,1175.75,1175.75,19,1811
12/14/2005,10:23,1175.75,1176.75,1175.50,1176.50,2149,407
12/14/2005,10:24,1176.25,1176.50,1176.00,1176.50,574,679
12/14/2005,10:25,1176.50,1176.50,1176.25,1176.25,365,1157
12/14/2005,10:26,1176.50,1176.75,1176.25,1176.50,916,315
12/14/2005,10:27,1176.50,1177.00,1176.25,1176.75,1078,452
12/14/2005,10:28,1176.75,1177.00,1176.50,1176.50,520,494
12/14/2005,10:29,1176.50,1176.75,1176.50,1176.50,2,562
12/14/2005,10:30,1176.50,1176.75,1176.25,1176.50,572,687
12/14/2005,10:31,1176.50,1176.50,1175.75,1176.00,885,2929
12/14/2005,10:32,1176.00,1176.25,1175.75,1176.00,551,1358
12/14/2005,10:33,1176.00,1176.25,1176.00,1176.25,59,33
12/14/2005,10:34,1176.00,1176.25,1175.75,1175.75,28,1215
12/14/2005,10:35,1175.75,1176.00,1175.25,1176.00,1723,3632
12/14/2005,10:36,1176.00,1176.00,1175.50,1175.75,59,1120
12/14/2005,10:37,1175.75,1176.00,1175.50,1175.75,483,673
12/14/2005,10:38,1175.75,1176.00,1175.25,1175.50,379,1078
12/14/2005,10:39,1175.50,1175.75,1175.00,1175.50,738,1201
12/14/2005,10:40,1175.50,1176.00,1175.50,1175.75,858,1089
12/14/2005,10:41,1176.00,1176.75,1175.75,1176.50,2316,1427
12/14/2005,10:42,1176.50,1176.75,1176.25,1176.50,429,761
12/14/2005,10:43,1176.50,1176.75,1176.25,1176.75,696,833
12/14/2005,10:44,1176.75,1176.75,1176.50,1176.75,397,165
12/14/2005,10:45,1176.75,1178.00,1176.75,1177.50,4158,4120
12/14/2005,10:46,1177.50,1177.75,1177.25,1177.50,648,126
12/14/2005,10:47,1177.50,1177.75,1177.00,1177.25,434,1263
12/14/2005,10:48,1177.25,1177.50,1177.00,1177.25,520,418
12/14/2005,10:49,1177.25,1178.00,1177.25,1177.75,1051,537
12/14/2005,10:50,1177.75,1178.00,1177.50,1177.50,464,528
12/14/2005,10:51,1177.75,1177.75,1177.25,1177.50,1234,820
12/14/2005,10:52,1177.75,1177.75,1177.25,1177.25,226,447
12/14/2005,10:53,1177.50,1178.00,1177.25,1178.00,1232,81
12/14/2005,10:54,1177.75,1178.50,1177.50,1177.50,2826,2070
12/14/2005,10:55,1177.75,1177.75,1177.25,1177.50,323,977
12/14/2005,10:56,1177.25,1177.25,1176.75,1177.00,1799,1654
12/14/2005,10:57,1177.00,1177.25,1176.75,1177.00,778,747
12/14/2005,10:58,1177.00,1177.25,1176.75,1177.00,742,626
12/14/2005,10:59,1177.00,1177.00,1176.25,1176.50,596,1134
12/14/2005,11:00,1176.75,1177.00,1176.50,1176.75,320,281
12/14/2005,11:01,1176.75,1177.00,1176.50,1176.50,22,382
12/14/2005,11:02,1176.50,1177.50,1176.50,1177.25,1177,420
12/14/2005,11:03,1177.25,1177.50,1177.00,1177.00,123,566
12/14/2005,11:04,1177.00,1177.25,1177.00,1177.25,19,45
12/14/2005,11:05,1177.25,1177.25,1176.25,1176.50,787,2393
12/14/2005,11:06,1176.75,1176.75,1176.50,1176.75,27,593
12/14/2005,11:07,1176.75,1176.75,1176.50,1176.75,310,3
12/14/2005,11:08,1176.75,1176.75,1176.50,1176.50,95,405
12/14/2005,11:09,1176.50,1176.75,1176.50,1176.75,163,239
12/14/2005,11:10,1176.75,1177.00,1176.75,1177.00,307,31
12/14/2005,11:11,1177.00,1177.00,1176.75,1177.00,70,51
12/14/2005,11:12,1176.75,1177.25,1176.75,1177.25,421,157
12/14/2005,11:13,1177.25,1177.25,1176.75,1177.00,89,250
12/14/2005,11:14,1177.00,1177.00,1176.50,1176.75,68,262
12/14/2005,11:15,1176.75,1177.00,1176.50,1177.00,355,31
12/14/2005,11:16,1176.75,1177.00,1176.75,1176.75,28,256
12/14/2005,11:17,1176.75,1176.75,1176.50,1176.75,30,59
12/14/2005,11:18,1176.75,1177.00,1176.50,1176.75,901,3
12/14/2005,11:19,1177.00,1177.75,1176.75,1177.25,1812,575
12/14/2005,11:20,1177.25,1177.25,1176.75,1177.00,213,648
12/14/2005,11:21,1177.00,1177.25,1177.00,1177.25,87,23
12/14/2005,11:22,1177.25,1177.25,1177.00,1177.00,7,14
12/14/2005,11:23,1177.00,1177.50,1177.00,1177.50,258,16
12/14/2005,11:24,1177.25,1177.50,1177.25,1177.25,323,31
12/14/2005,11:25,1177.50,1177.75,1177.25,1177.75,252,448
12/14/2005,11:26,1177.75,1177.75,1177.25,1177.50,243,504
12/14/2005,11:27,1177.25,1177.75,1177.25,1177.50,507,65
12/14/2005,11:28,1177.50,1177.50,1177.00,1177.00,2,640
12/14/2005,11:29,1177.25,1177.25,1176.75,1176.75,47,223
12/14/2005,11:30,1177.00,1177.00,1176.50,1176.75,316,1188
12/14/2005,11:31,1176.75,1177.00,1176.75,1177.00,157,126
12/14/2005,11:32,1176.75,1177.00,1176.75,1177.00,340,47
12/14/2005,11:33,1177.00,1177.25,1176.75,1177.00,162,127
12/14/2005,11:34,1177.00,1177.25,1177.00,1177.00,113,47
12/14/2005,11:35,1177.00,1177.25,1177.00,1177.00,18,412
12/14/2005,11:36,1176.75,1177.25,1176.50,1176.75,265,667
12/14/2005,11:37,1176.75,1176.75,1176.75,1176.75,0,178
12/14/2005,11:38,1176.75,1177.00,1176.75,1177.00,9,86
12/14/2005,11:39,1177.00,1177.00,1176.75,1176.75,71,17
12/14/2005,11:40,1177.00,1177.00,1176.50,1176.75,75,221
12/14/2005,11:41,1176.75,1176.75,1176.25,1176.50,34,1186
12/14/2005,11:42,1176.50,1176.50,1176.00,1176.25,526,866
12/14/2005,11:43,1176.25,1176.50,1176.00,1176.25,212,194
12/14/2005,11:44,1176.50,1176.75,1176.25,1176.50,361,481
12/14/2005,11:45,1176.50,1176.50,1176.25,1176.50,65,33
12/14/2005,11:46,1176.50,1176.75,1176.25,1176.75,369,3
12/14/2005,11:47,1176.75,1177.25,1176.75,1177.00,442,122
12/14/2005,11:48,1176.75,1177.00,1176.50,1176.50,85,485
12/14/2005,11:49,1176.75,1176.75,1176.50,1176.75,14,66
12/14/2005,11:50,1176.75,1177.00,1176.50,1177.00,458,5
12/14/2005,11:51,1177.00,1177.00,1176.75,1177.00,6,17
12/14/2005,11:52,1176.75,1177.00,1176.75,1177.00,3,7
12/14/2005,11:53,1176.75,1177.25,1176.75,1177.25,268,15
12/14/2005,11:54,1177.25,1177.75,1177.00,1177.75,1699,50
12/14/2005,11:55,1177.50,1177.75,1177.25,1177.50,530,420
12/14/2005,11:56,1177.25,1177.50,1177.25,1177.25,85,416
12/14/2005,11:57,1177.50,1177.75,1177.50,1177.50,381,220
12/14/2005,11:58,1177.25,1178.50,1177.25,1178.00,2943,662
12/14/2005,11:59,1178.25,1178.50,1178.00,1178.00,814,531
12/14/2005,12:00,1178.00,1178.50,1178.00,1178.25,762,123
12/14/2005,12:01,1178.25,1178.50,1178.00,1178.00,772,195
12/14/2005,12:02,1178.00,1178.50,1178.00,1178.00,245,130
12/14/2005,12:03,1178.00,1178.50,1178.00,1178.25,460,58
12/14/2005,12:04,1178.25,1178.50,1178.00,1178.00,124,989
12/14/2005,12:05,1178.00,1178.00,1177.75,1177.75,68,103
12/14/2005,12:06,1177.75,1178.00,1177.75,1178.00,318,24
12/14/2005,12:07,1178.00,1178.00,1177.75,1178.00,34,44
12/14/2005,12:08,1178.00,1178.25,1178.00,1178.00,244,62
12/14/2005,12:09,1178.25,1178.25,1178.00,1178.25,486,21
12/14/2005,12:10,1178.25,1179.25,1178.25,1179.00,2958,629
12/14/2005,12:11,1179.25,1179.25,1178.75,1179.00,1251,877
12/14/2005,12:12,1178.75,1179.00,1178.75,1178.75,456,39
12/14/2005,12:13,1178.75,1179.00,1178.25,1178.50,662,1273
12/14/2005,12:14,1178.25,1178.50,1178.25,1178.50,178,64
12/14/2005,12:15,1178.25,1178.75,1178.25,1178.50,405,108
12/14/2005,12:16,1178.50,1179.00,1178.50,1178.50,698,149
12/14/2005,12:17,1178.50,1178.75,1178.50,1178.50,472,43
12/14/2005,12:18,1178.75,1178.75,1178.50,1178.75,8,90
12/14/2005,12:19,1178.50,1178.75,1178.50,1178.50,183,101
12/14/2005,12:20,1178.50,1178.75,1178.50,1178.50,38,15
12/14/2005,12:21,1178.75,1179.25,1178.25,1179.25,1671,330
12/14/2005,12:22,1179.25,1179.75,1179.00,1179.50,2124,507
12/14/2005,12:23,1179.75,1179.75,1179.00,1179.50,853,1171
12/14/2005,12:24,1179.50,1180.00,1179.25,1179.75,1338,728
12/14/2005,12:25,1179.50,1179.75,1179.25,1179.25,515,648
12/14/2005,12:26,1179.25,1179.75,1179.25,1179.50,246,51
12/14/2005,12:27,1179.25,1179.75,1179.25,1179.50,288,126
12/14/2005,12:28,1179.50,1179.75,1179.25,1179.50,860,218
12/14/2005,12:29,1179.50,1179.75,1179.50,1179.50,424,174
12/14/2005,12:30,1179.50,1179.50,1179.25,1179.25,117,170
12/14/2005,12:31,1179.50,1180.00,1179.50,1179.75,770,143
12/14/2005,12:32,1179.50,1180.75,1179.50,1180.25,4125,1870
12/14/2005,12:33,1180.25,1180.50,1179.75,1179.75,454,885
12/14/2005,12:34,1179.75,1180.00,1179.50,1179.75,248,972
12/14/2005,12:35,1179.75,1179.75,1179.50,1179.50,37,676
12/14/2005,12:36,1179.50,1179.75,1179.50,1179.75,1142,284
12/14/2005,12:37,1179.75,1179.75,1179.50,1179.75,159,99
12/14/2005,12:38,1179.50,1180.25,1179.50,1180.25,1719,141
12/14/2005,12:39,1180.25,1180.50,1180.00,1180.25,1912,554
12/14/2005,12:40,1180.50,1180.75,1180.25,1180.75,1611,1243
12/14/2005,12:41,1180.50,1180.75,1180.25,1180.25,1352,454
12/14/2005,12:42,1180.50,1180.50,1180.25,1180.50,168,67
12/14/2005,12:43,1180.25,1180.50,1180.00,1180.50,454,488
12/14/2005,12:44,1180.50,1181.50,1180.25,1181.50,8128,2436
12/14/2005,12:45,1181.50,1182.00,1181.00,1181.25,4630,3754
12/14/2005,12:46,1181.25,1181.50,1181.25,1181.25,811,1117
12/14/2005,12:47,1181.25,1182.00,1181.00,1181.50,2656,875
12/14/2005,12:48,1181.50,1182.25,1181.25,1181.75,4282,1948
12/14/2005,12:49,1181.75,1182.75,1181.75,1182.25,7672,3237
12/14/2005,12:50,1182.25,1182.50,1181.75,1182.00,2081,2214
12/14/2005,12:51,1182.00,1183.50,1182.00,1182.75,6447,4479
12/14/2005,12:52,1182.75,1184.00,1182.75,1183.25,5856,3216
12/14/2005,12:53,1183.25,1183.75,1183.00,1183.50,1568,1718
12/14/2005,12:54,1183.25,1183.75,1183.00,1183.50,1905,1045
12/14/2005,12:55,1183.75,1183.75,1183.25,1183.50,937,410
12/14/2005,12:56,1183.50,1183.75,1183.25,1183.25,343,1111
12/14/2005,12:57,1183.25,1183.75,1183.00,1183.25,506,644
12/14/2005,12:58,1183.25,1183.25,1182.75,1183.00,1013,1168
12/14/2005,12:59,1182.75,1183.00,1182.75,1182.75,199,303
12/14/2005,13:00,1182.75,1183.00,1182.50,1182.50,84,1296
12/14/2005,13:01,1182.75,1182.75,1182.50,1182.75,173,970
12/14/2005,13:02,1182.50,1183.25,1182.50,1182.50,1732,1056
12/14/2005,13:03,1182.75,1182.75,1182.25,1182.50,882,750
12/14/2005,13:04,1182.50,1182.75,1182.25,1182.25,11,468
12/14/2005,13:05,1182.25,1183.00,1182.25,1182.75,1948,415
12/14/2005,13:06,1182.75,1183.00,1182.50,1182.75,517,485
12/14/2005,13:07,1182.75,1183.00,1182.75,1182.75,251,157
12/14/2005,13:08,1182.75,1183.50,1182.75,1183.50,2107,458
12/14/2005,13:09,1183.50,1183.75,1183.25,1183.25,1663,990
12/14/2005,13:10,1183.50,1183.75,1183.00,1183.00,711,1230
12/14/2005,13:11,1183.25,1183.25,1182.75,1182.75,298,682
12/14/2005,13:12,1182.75,1182.75,1182.25,1182.50,374,1449
12/14/2005,13:13,1182.50,1182.75,1182.25,1182.75,736,497
12/14/2005,13:14,1182.75,1183.00,1182.50,1182.75,731,397
12/14/2005,13:15,1183.00,1183.00,1182.50,1182.75,774,880
12/14/2005,13:16,1182.75,1183.00,1182.50,1182.75,691,220
12/14/2005,13:17,1182.50,1182.75,1182.25,1182.50,212,540
12/14/2005,13:18,1182.50,1182.75,1182.50,1182.50,14,116
12/14/2005,13:19,1182.50,1182.75,1182.50,1182.50,301,175
12/14/2005,13:20,1182.50,1182.75,1182.25,1182.50,272,514
12/14/2005,13:21,1182.50,1182.75,1182.50,1182.75,493,402
12/14/2005,13:22,1182.75,1183.25,1182.75,1183.00,1180,287
12/14/2005,13:23,1183.00,1183.00,1182.50,1182.75,94,331
12/14/2005,13:24,1182.75,1183.00,1182.50,1182.75,500,477
12/14/2005,13:25,1182.75,1182.75,1182.50,1182.75,98,66
12/14/2005,13:26,1182.75,1183.00,1182.50,1182.75,488,32
12/14/2005,13:27,1182.75,1183.00,1182.50,1182.50,85,563
12/14/2005,13:28,1182.50,1183.00,1182.50,1183.00,327,91
12/14/2005,13:29,1182.75,1183.00,1182.50,1182.75,87,253
12/14/2005,13:30,1182.50,1182.75,1182.25,1182.50,719,1545
12/14/2005,13:31,1182.25,1182.75,1182.25,1182.25,1771,268
12/14/2005,13:32,1182.50,1182.75,1182.25,1182.50,445,876
12/14/2005,13:33,1182.25,1182.25,1181.75,1182.00,1324,2310
12/14/2005,13:34,1182.00,1182.00,1181.50,1181.75,425,1929
12/14/2005,13:35,1181.75,1182.00,1181.50,1181.75,195,219
12/14/2005,13:36,1182.00,1182.25,1181.75,1182.00,732,352
12/14/2005,13:37,1182.00,1182.00,1181.75,1182.00,1543,23
12/14/2005,13:38,1181.75,1182.00,1181.75,1181.75,9,735
12/14/2005,13:39,1181.75,1182.00,1181.75,1181.75,2,46
12/14/2005,13:40,1181.75,1182.25,1181.75,1181.75,905,371
12/14/2005,13:41,1182.00,1182.25,1181.50,1181.50,775,1162
12/14/2005,13:42,1181.50,1181.75,1181.50,1181.50,262,670
12/14/2005,13:43,1181.75,1181.75,1181.00,1181.00,336,3418
12/14/2005,13:44,1181.25,1181.25,1180.75,1181.00,2638,1113
12/14/2005,13:45,1180.75,1181.25,1180.75,1181.00,514,459
12/14/2005,13:46,1181.00,1181.50,1181.00,1181.25,951,448
12/14/2005,13:47,1181.25,1181.25,1180.50,1181.00,1046,1476
12/14/2005,13:48,1181.25,1181.25,1180.50,1180.75,661,767
12/14/2005,13:49,1180.75,1181.00,1180.25,1180.50,1311,2941
12/14/2005,13:50,1180.50,1180.75,1180.25,1180.50,1042,1849
12/14/2005,13:51,1180.50,1181.00,1180.50,1180.75,1911,508
12/14/2005,13:52,1181.00,1181.25,1180.75,1181.00,861,480
12/14/2005,13:53,1181.00,1181.00,1180.75,1181.00,863,10
12/14/2005,13:54,1180.75,1181.00,1180.50,1180.75,80,932
12/14/2005,13:55,1180.75,1180.75,1179.75,1180.50,2305,5626
12/14/2005,13:56,1180.25,1180.50,1180.00,1180.25,479,866
12/14/2005,13:57,1180.25,1180.75,1180.00,1180.75,1720,481
12/14/2005,13:58,1180.75,1181.00,1180.50,1180.75,680,246
12/14/2005,13:59,1180.75,1181.25,1180.50,1181.00,1257,781
12/14/2005,14:00,1181.00,1181.00,1180.75,1180.75,53,691
12/14/2005,14:01,1181.00,1181.00,1180.50,1180.75,235,257
12/14/2005,14:02,1181.00,1181.00,1180.75,1181.00,254,20
12/14/2005,14:03,1180.75,1181.00,1180.75,1181.00,36,37
12/14/2005,14:04,1181.00,1181.00,1180.75,1180.75,86,799
12/14/2005,14:05,1180.75,1180.75,1180.25,1180.75,707,904
12/14/2005,14:06,1180.50,1180.75,1180.50,1180.75,43,148
12/14/2005,14:07,1180.50,1181.75,1180.50,1181.75,3644,478
12/14/2005,14:08,1181.50,1181.75,1181.00,1181.25,433,1148
12/14/2005,14:09,1181.25,1181.25,1180.50,1180.50,88,1454
12/14/2005,14:10,1180.50,1181.00,1180.50,1181.00,616,115
12/14/2005,14:11,1181.00,1181.25,1180.75,1181.00,434,35
12/14/2005,14:12,1181.00,1181.25,1180.75,1181.00,441,172
12/14/2005,14:13,1181.00,1181.00,1180.75,1181.00,54,24
12/14/2005,14:14,1181.00,1181.00,1180.50,1180.75,339,459
12/14/2005,14:15,1180.50,1181.50,1180.25,1181.25,1485,724
12/14/2005,14:16,1181.50,1181.50,1181.25,1181.25,601,412
12/14/2005,14:17,1181.25,1181.50,1181.00,1181.25,801,747
12/14/2005,14:18,1181.25,1181.75,1181.00,1181.50,1045,601
12/14/2005,14:19,1181.50,1181.50,1181.25,1181.50,148,6
12/14/2005,14:20,1181.50,1181.75,1181.25,1181.50,820,546
12/14/2005,14:21,1181.50,1181.50,1181.25,1181.50,304,9
12/14/2005,14:22,1181.25,1181.50,1181.00,1181.25,325,411
12/14/2005,14:23,1181.50,1181.50,1181.00,1181.25,536,545
12/14/2005,14:24,1181.25,1181.50,1181.00,1181.25,361,123
12/14/2005,14:25,1181.25,1181.50,1181.25,1181.50,52,2
12/14/2005,14:26,1181.50,1181.75,1181.25,1181.50,904,827
12/14/2005,14:27,1181.50,1182.00,1181.50,1182.00,781,470
12/14/2005,14:28,1181.75,1182.00,1181.25,1181.50,432,1007
12/14/2005,14:29,1181.50,1181.75,1181.50,1181.75,61,63
12/14/2005,14:30,1181.75,1181.75,1181.00,1181.25,483,1921
12/14/2005,14:31,1181.25,1181.50,1181.00,1181.25,380,339
12/14/2005,14:32,1181.25,1181.50,1181.00,1181.25,1088,518
12/14/2005,14:33,1181.25,1181.50,1181.25,1181.25,28,469
12/14/2005,14:34,1181.25,1181.50,1181.00,1181.25,373,543
12/14/2005,14:35,1181.25,1181.50,1181.25,1181.50,173,47
12/14/2005,14:36,1181.25,1181.50,1181.00,1181.25,824,854
12/14/2005,14:37,1181.25,1181.50,1181.00,1181.50,644,186
12/14/2005,14:38,1181.50,1181.75,1181.25,1181.25,1110,939
12/14/2005,14:39,1181.50,1181.50,1181.25,1181.25,515,92
12/14/2005,14:40,1181.25,1181.50,1181.00,1181.25,216,1178
12/14/2005,14:41,1181.50,1181.50,1180.75,1181.00,1115,2395
12/14/2005,14:42,1180.75,1181.25,1180.25,1180.50,1062,2717
12/14/2005,14:43,1180.50,1181.00,1180.25,1180.50,980,1759
12/14/2005,14:44,1180.50,1180.50,1180.00,1180.50,627,2664
12/14/2005,14:45,1180.25,1180.50,1180.25,1180.25,35,447
12/14/2005,14:46,1180.50,1180.75,1180.25,1180.50,2407,1648
12/14/2005,14:47,1180.50,1180.75,1180.25,1180.50,1068,1392
12/14/2005,14:48,1180.25,1180.75,1180.00,1180.25,903,1992
12/14/2005,14:49,1180.25,1180.50,1180.00,1180.50,383,634
12/14/2005,14:50,1180.25,1180.75,1180.00,1180.75,1392,666
12/14/2005,14:51,1180.75,1180.75,1180.25,1180.25,110,1778
12/14/2005,14:52,1180.25,1180.50,1180.00,1180.25,1491,574
12/14/2005,14:53,1180.25,1180.50,1180.00,1180.50,241,516
12/14/2005,14:54,1180.25,1180.50,1180.00,1180.25,447,720
12/14/2005,14:55,1180.25,1180.50,1180.00,1180.25,1251,830
12/14/2005,14:56,1180.25,1180.25,1179.75,1180.25,662,2825
12/14/2005,14:57,1180.25,1180.50,1180.00,1180.25,1765,1604
12/14/2005,14:58,1180.25,1180.50,1180.00,1180.25,655,549
12/14/2005,14:59,1180.25,1180.75,1180.00,1180.50,1845,1572
12/14/2005,15:00,1180.25,1180.75,1180.00,1180.50,2323,3303
12/14/2005,15:01,1180.75,1181.00,1180.25,1180.75,4634,3711
12/14/2005,15:02,1180.75,1181.00,1180.50,1180.75,1770,2236
12/14/2005,15:03,1180.75,1180.75,1180.50,1180.75,454,806
12/14/2005,15:04,1180.75,1180.75,1180.50,1180.75,204,74
12/14/2005,15:05,1180.75,1180.75,1180.25,1180.50,543,2259
12/14/2005,15:06,1180.50,1180.75,1180.25,1180.50,1141,2607
12/14/2005,15:07,1180.25,1180.75,1180.25,1180.75,1018,27
12/14/2005,15:08,1180.50,1180.75,1180.50,1180.75,208,284
12/14/2005,15:09,1180.50,1180.75,1180.50,1180.75,2110,460
12/14/2005,15:10,1180.75,1181.25,1180.75,1181.00,1351,920
12/14/2005,15:11,1180.75,1181.25,1180.75,1181.00,2427,1169
12/14/2005,15:12,1181.00,1181.25,1180.75,1181.00,710,440
12/14/2005,15:13,1181.00,1181.50,1180.75,1181.50,2028,685
12/14/2005,15:14,1181.50,1181.75,1181.00,1181.25,1837,3547
12/14/2005,15:15,1181.25,1181.50,1181.00,1181.25,2887,1926
12/14/2005,15:31,1181.00,1181.50,1181.00,1181.25,293,161
12/14/2005,15:32,1181.25,1181.50,1181.25,1181.25,3,130
12/14/2005,15:33,1181.25,1181.25,1181.00,1181.25,27,121
12/14/2005,15:34,1181.25,1181.25,1181.25,1181.25,46,0
12/14/2005,15:35,1181.25,1181.50,1181.25,1181.50,197,0
12/14/2005,15:36,1181.25,1181.50,1181.25,1181.50,2,28
12/14/2005,15:37,1181.25,1181.75,1181.25,1181.75,123,6
12/14/2005,15:38,1181.50,1181.50,1181.25,1181.25,20,186
12/14/2005,15:39,1181.00,1181.25,1181.00,1181.25,53,1
12/14/2005,15:40,1181.25,1181.25,1181.00,1181.25,22,2
12/14/2005,15:41,1181.25,1181.25,1181.00,1181.25,34,216
12/14/2005,15:42,1181.00,1181.00,1181.00,1181.00,0,6
12/14/2005,15:44,1181.25,1181.75,1181.25,1181.75,778,0
12/14/2005,15:45,1181.75,1181.75,1181.50,1181.75,178,21
12/14/2005,15:46,1181.50,1181.50,1181.50,1181.50,0,565
12/14/2005,15:47,1181.50,1182.00,1181.50,1182.00,187,1
12/14/2005,15:48,1182.00,1182.25,1182.00,1182.00,439,2
12/14/2005,15:49,1182.00,1182.25,1182.00,1182.25,155,24
12/14/2005,15:50,1182.25,1182.50,1182.25,1182.25,72,12
12/14/2005,15:51,1182.50,1182.50,1182.25,1182.25,70,84
12/14/2005,15:52,1182.25,1182.25,1182.25,1182.25,0,16
12/14/2005,15:54,1182.25,1182.75,1182.25,1182.75,122,84
12/14/2005,15:55,1182.50,1182.75,1182.25,1182.50,99,36
12/14/2005,15:56,1182.50,1182.50,1182.50,1182.50,10,0
12/14/2005,15:57,1182.50,1182.50,1182.25,1182.25,6,1
12/14/2005,15:58,1182.25,1182.75,1182.25,1182.75,75,11
12/14/2005,15:59,1182.50,1182.75,1182.50,1182.75,10,26
12/14/2005,16:00,1182.50,1182.75,1182.25,1182.25,46,178
12/14/2005,17:01,1181.50,1181.50,1181.50,1181.50,0,6
12/14/2005,17:02,1181.75,1182.00,1181.75,1182.00,61,0
12/14/2005,17:03,1182.00,1182.00,1182.00,1182.00,2,0
12/14/2005,17:04,1181.75,1181.75,1181.75,1181.75,0,6
12/14/2005,17:06,1181.75,1181.75,1181.75,1181.75,0,5
12/14/2005,17:07,1181.75,1181.75,1181.75,1181.75,0,3
12/14/2005,17:08,1181.75,1181.75,1181.75,1181.75,0,3
12/14/2005,17:09,1181.75,1181.75,1181.75,1181.75,0,3
12/14/2005,17:11,1181.50,1181.50,1181.50,1181.50,0,116
12/14/2005,17:12,1181.50,1181.50,1181.00,1181.00,0,139
12/14/2005,17:13,1181.25,1181.25,1181.25,1181.25,20,0
12/14/2005,17:14,1181.25,1181.25,1181.00,1181.00,1,106
12/14/2005,17:17,1181.00,1181.00,1181.00,1181.00,0,3
12/14/2005,17:18,1181.00,1181.00,1181.00,1181.00,0,80
12/14/2005,17:19,1181.00,1181.00,1181.00,1181.00,0,65
12/14/2005,17:20,1181.00,1181.00,1181.00,1181.00,0,1
12/14/2005,17:21,1181.00,1181.00,1181.00,1181.00,0,1
12/14/2005,17:23,1181.00,1181.00,1181.00,1181.00,0,5
12/14/2005,17:25,1181.00,1181.00,1181.00,1181.00,0,60
12/14/2005,17:26,1181.00,1181.00,1180.75,1181.00,24,10
12/14/2005,17:28,1181.00,1181.00,1181.00,1181.00,1,0
12/14/2005,17:31,1181.00,1181.00,1181.00,1181.00,1,0
12/14/2005,17:35,1181.00,1181.00,1181.00,1181.00,1,0
12/14/2005,17:37,1181.00,1181.00,1181.00,1181.00,5,0
12/14/2005,17:38,1181.00,1181.00,1181.00,1181.00,5,0
12/14/2005,17:39,1181.00,1181.00,1181.00,1181.00,52,0
12/14/2005,17:40,1181.00,1181.00,1181.00,1181.00,5,0
12/14/2005,17:41,1181.00,1181.00,1181.00,1181.00,2,0
12/14/2005,17:42,1180.75,1180.75,1180.75,1180.75,0,5
12/14/2005,17:46,1181.00,1181.00,1180.75,1181.00,35,50
12/14/2005,17:47,1181.00,1181.00,1181.00,1181.00,13,0
12/14/2005,17:48,1181.00,1181.00,1181.00,1181.00,9,0
12/14/2005,17:49,1181.00,1181.00,1180.75,1180.75,1,1
12/14/2005,17:50,1181.00,1181.00,1180.75,1180.75,3,50
12/14/2005,17:51,1181.00,1181.00,1181.00,1181.00,10,0
12/14/2005,17:52,1181.00,1181.25,1181.00,1181.00,7,2
12/14/2005,17:54,1181.00,1181.00,1181.00,1181.00,0,12
12/14/2005,17:55,1181.00,1181.00,1181.00,1181.00,0,1
12/14/2005,17:56,1181.00,1181.00,1181.00,1181.00,0,2
12/14/2005,17:58,1181.00,1181.00,1181.00,1181.00,0,14
12/14/2005,17:59,1180.75,1181.00,1180.75,1181.00,2,5
12/14/2005,18:01,1181.00,1181.00,1181.00,1181.00,44,0
12/14/2005,18:02,1181.00,1181.00,1181.00,1181.00,1,0
12/14/2005,18:03,1181.00,1181.00,1181.00,1181.00,8,0
12/14/2005,18:05,1181.25,1181.25,1181.25,1181.25,2,0
12/14/2005,18:06,1181.25,1181.25,1181.00,1181.25,101,1
12/14/2005,18:08,1181.00,1181.25,1181.00,1181.25,1,1
12/14/2005,18:09,1181.25,1181.25,1181.25,1181.25,36,0
12/14/2005,18:10,1181.00,1181.00,1181.00,1181.00,0,16
12/14/2005,18:11,1181.25,1181.25,1181.00,1181.00,2,30
12/14/2005,18:14,1181.00,1181.00,1181.00,1181.00,0,39
12/14/2005,18:15,1181.00,1181.00,1180.75,1180.75,0,6
12/14/2005,18:16,1181.00,1181.00,1180.75,1180.75,1,16
12/14/2005,18:17,1180.75,1180.75,1180.75,1180.75,0,2
12/14/2005,18:18,1180.75,1180.75,1180.75,1180.75,0,1
12/14/2005,18:19,1180.75,1180.75,1180.75,1180.75,0,1
12/14/2005,18:20,1180.75,1181.00,1180.75,1181.00,1,10
12/14/2005,18:25,1180.75,1180.75,1180.75,1180.75,0,17
12/14/2005,18:26,1181.00,1181.00,1181.00,1181.00,4,0
12/14/2005,18:30,1181.00,1181.00,1181.00,1181.00,76,0
12/14/2005,18:33,1181.25,1181.50,1181.25,1181.50,74,0
12/14/2005,18:37,1181.25,1181.25,1181.25,1181.25,0,17
12/14/2005,18:38,1181.50,1181.50,1181.50,1181.50,1,0
12/14/2005,18:39,1181.25,1181.25,1181.25,1181.25,0,16
12/14/2005,18:40,1181.25,1181.50,1181.25,1181.50,1,1
12/14/2005,18:41,1181.50,1181.50,1181.50,1181.50,35,0
12/14/2005,18:42,1181.50,1181.50,1181.50,1181.50,2,0
12/14/2005,18:44,1181.25,1181.25,1181.25,1181.25,0,37
12/14/2005,18:47,1181.25,1181.25,1181.25,1181.25,0,2
12/14/2005,18:52,1181.00,1181.00,1181.00,1181.00,0,16
12/14/2005,18:53,1181.25,1181.25,1181.25,1181.25,6,0
12/14/2005,18:55,1181.25,1181.25,1181.25,1181.25,2,0
12/14/2005,18:56,1181.00,1181.00,1181.00,1181.00,0,16
12/14/2005,18:57,1181.00,1181.00,1181.00,1181.00,0,1
12/14/2005,19:02,1181.00,1181.00,1181.00,1181.00,0,21
12/14/2005,19:03,1181.00,1181.00,1181.00,1181.00,0,22
12/14/2005,19:04,1181.00,1181.00,1181.00,1181.00,0,32
12/14/2005,19:08,1181.00,1181.00,1181.00,1181.00,0,21
12/14/2005,19:09,1181.00,1181.25,1181.00,1181.00,10,6
12/14/2005,19:10,1181.00,1181.00,1181.00,1181.00,0,10
12/14/2005,19:12,1181.00,1181.00,1181.00,1181.00,0,2
12/14/2005,19:16,1181.00,1181.00,1181.00,1181.00,0,1
12/14/2005,19:17,1181.00,1181.00,1181.00,1181.00,0,1
12/14/2005,19:19,1180.75,1180.75,1180.75,1180.75,0,40
12/14/2005,19:20,1180.75,1181.00,1180.75,1181.00,1,6
12/14/2005,19:21,1180.75,1180.75,1180.50,1180.50,0,99
12/14/2005,19:22,1180.75,1180.75,1180.75,1180.75,9,0
12/14/2005,19:23,1180.75,1180.75,1180.75,1180.75,11,0
12/14/2005,19:24,1180.50,1180.50,1180.50,1180.50,0,16
12/14/2005,19:25,1180.75,1180.75,1180.75,1180.75,3,0
12/14/2005,19:28,1180.50,1180.50,1180.50,1180.50,0,17
12/14/2005,19:29,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,19:31,1180.50,1180.50,1180.25,1180.25,24,266
12/14/2005,19:32,1180.50,1180.50,1180.50,1180.50,33,0
12/14/2005,19:33,1180.50,1180.50,1180.50,1180.50,20,0
12/14/2005,19:35,1180.25,1180.25,1180.00,1180.25,2,84
12/14/2005,19:37,1180.25,1180.25,1180.25,1180.25,5,0
12/14/2005,19:38,1180.25,1180.25,1180.25,1180.25,16,0
12/14/2005,19:42,1180.25,1180.25,1180.25,1180.25,16,0
12/14/2005,19:43,1180.25,1180.25,1180.00,1180.00,11,299
12/14/2005,19:45,1180.25,1180.25,1180.00,1180.00,2,1
12/14/2005,19:49,1180.00,1180.00,1179.75,1180.00,3,22
12/14/2005,19:50,1180.00,1180.00,1180.00,1180.00,1,0
12/14/2005,19:51,1180.00,1180.25,1180.00,1180.25,2,0
12/14/2005,19:53,1180.25,1180.25,1180.25,1180.25,1,0
12/14/2005,19:55,1180.00,1180.00,1180.00,1180.00,0,44
12/14/2005,19:56,1180.25,1180.25,1180.25,1180.25,1,0
12/14/2005,19:57,1180.00,1180.00,1180.00,1180.00,0,16
12/14/2005,19:58,1180.00,1180.00,1180.00,1180.00,0,2
12/14/2005,19:59,1180.00,1180.00,1180.00,1180.00,0,1
12/14/2005,20:01,1180.25,1180.25,1180.25,1180.25,3,0
12/14/2005,20:02,1180.00,1180.25,1180.00,1180.25,8,9
12/14/2005,20:03,1180.25,1180.50,1180.25,1180.50,65,0
12/14/2005,20:04,1180.50,1180.50,1180.50,1180.50,8,0
12/14/2005,20:05,1180.75,1180.75,1180.75,1180.75,80,0
12/14/2005,20:07,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,20:08,1180.75,1180.75,1180.75,1180.75,21,0
12/14/2005,20:09,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,20:12,1181.00,1181.00,1181.00,1181.00,6,0
12/14/2005,20:14,1181.00,1181.50,1181.00,1181.25,122,117
12/14/2005,20:15,1181.25,1181.50,1181.00,1181.50,9,16
12/14/2005,20:16,1181.00,1181.00,1181.00,1181.00,0,1
12/14/2005,20:18,1181.00,1181.00,1181.00,1181.00,0,1
12/14/2005,20:19,1181.00,1181.00,1181.00,1181.00,0,13
12/14/2005,20:20,1181.00,1181.25,1180.75,1181.25,33,9
12/14/2005,20:21,1180.75,1181.00,1180.75,1181.00,1,1
12/14/2005,20:23,1181.25,1181.25,1181.25,1181.25,12,0
12/14/2005,20:24,1181.00,1181.00,1181.00,1181.00,0,5
12/14/2005,20:27,1181.25,1181.25,1181.25,1181.25,1,0
12/14/2005,20:29,1181.25,1181.25,1181.25,1181.25,7,0
12/14/2005,20:33,1181.25,1181.25,1181.25,1181.25,21,0
12/14/2005,20:34,1181.25,1181.50,1181.25,1181.25,9,2
12/14/2005,20:35,1181.25,1181.25,1181.25,1181.25,0,6
12/14/2005,20:37,1181.25,1181.25,1181.25,1181.25,0,1
12/14/2005,20:39,1181.25,1181.25,1181.25,1181.25,0,3
12/14/2005,20:43,1181.25,1181.25,1181.25,1181.25,0,25
12/14/2005,20:44,1181.25,1181.25,1181.25,1181.25,0,5
12/14/2005,20:45,1181.25,1181.25,1181.00,1181.00,0,54
12/14/2005,20:46,1181.00,1181.00,1181.00,1181.00,0,11
12/14/2005,20:48,1180.75,1181.00,1180.75,1181.00,1,1
12/14/2005,20:53,1180.75,1180.75,1180.75,1180.75,0,4
12/14/2005,20:54,1180.75,1180.75,1180.75,1180.75,0,1
12/14/2005,20:55,1180.75,1180.75,1180.75,1180.75,0,2
12/14/2005,20:57,1181.00,1181.00,1181.00,1181.00,10,0
12/14/2005,20:58,1181.00,1181.00,1181.00,1181.00,1,0
12/14/2005,20:59,1180.75,1180.75,1180.75,1180.75,0,57
12/14/2005,21:00,1180.50,1180.50,1180.25,1180.25,0,90
12/14/2005,21:01,1180.25,1180.50,1180.25,1180.50,4,8
12/14/2005,21:02,1180.50,1180.50,1180.25,1180.25,6,19
12/14/2005,21:05,1180.50,1180.50,1180.25,1180.25,5,1
12/14/2005,21:06,1180.25,1180.25,1180.25,1180.25,0,1
12/14/2005,21:07,1180.25,1180.25,1180.25,1180.25,0,2
12/14/2005,21:08,1180.50,1180.50,1180.50,1180.50,1,0
12/14/2005,21:11,1180.50,1180.50,1180.50,1180.50,1,0
12/14/2005,21:14,1180.25,1180.25,1180.25,1180.25,0,1
12/14/2005,21:15,1180.50,1180.75,1180.50,1180.75,70,0
12/14/2005,21:16,1180.75,1181.00,1180.75,1180.75,27,5
12/14/2005,21:17,1180.75,1180.75,1180.75,1180.75,0,4
12/14/2005,21:18,1180.75,1180.75,1180.75,1180.75,0,1
12/14/2005,21:19,1181.00,1181.00,1181.00,1181.00,1,0
12/14/2005,21:21,1180.75,1180.75,1180.75,1180.75,0,4
12/14/2005,21:28,1180.75,1180.75,1180.75,1180.75,0,1
12/14/2005,21:31,1180.75,1180.75,1180.75,1180.75,0,1
12/14/2005,21:36,1180.75,1180.75,1180.75,1180.75,0,1
12/14/2005,21:39,1180.75,1180.75,1180.75,1180.75,0,1
12/14/2005,21:44,1180.50,1180.50,1180.50,1180.50,0,7
12/14/2005,21:47,1180.50,1180.50,1180.50,1180.50,0,4
12/14/2005,21:49,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,21:50,1180.50,1180.50,1180.50,1180.50,0,1
12/14/2005,21:51,1180.75,1180.75,1180.75,1180.75,6,0
12/14/2005,21:52,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,21:56,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,21:57,1180.50,1180.50,1180.50,1180.50,0,31
12/14/2005,21:58,1180.50,1180.50,1180.50,1180.50,0,2
12/14/2005,21:59,1180.50,1180.50,1180.50,1180.50,0,10
12/14/2005,22:03,1180.50,1180.50,1180.50,1180.50,0,1
12/14/2005,22:06,1180.50,1180.50,1180.50,1180.50,0,3
12/14/2005,22:08,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,22:10,1180.50,1180.50,1180.50,1180.50,0,1
12/14/2005,22:11,1180.50,1180.50,1180.50,1180.50,0,2
12/14/2005,22:17,1180.50,1180.50,1180.50,1180.50,0,1
12/14/2005,22:18,1180.75,1180.75,1180.75,1180.75,2,0
12/14/2005,22:19,1180.50,1180.50,1180.50,1180.50,0,4
12/14/2005,22:23,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,22:29,1180.50,1180.50,1180.50,1180.50,0,50
12/14/2005,22:37,1180.75,1180.75,1180.75,1180.75,2,0
12/14/2005,22:38,1180.50,1180.50,1180.50,1180.50,0,2
12/14/2005,22:41,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,22:43,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,22:52,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,22:58,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,23:00,1180.75,1180.75,1180.75,1180.75,15,0
12/14/2005,23:01,1180.50,1180.50,1180.50,1180.50,0,7
12/14/2005,23:02,1180.75,1180.75,1180.75,1180.75,1,0
12/14/2005,23:05,1180.75,1180.75,1180.75,1180.75,6,0
12/14/2005,23:09,1181.00,1181.00,1181.00,1181.00,22,0
12/14/2005,23:10,1180.75,1180.75,1180.75,1180.75,0,2
12/14/2005,23:19,1180.75,1180.75,1180.75,1180.75,0,4
12/14/2005,23:20,1181.00,1181.00,1181.00,1181.00,7,0
12/14/2005,23:24,1181.00,1181.00,1181.00,1181.00,1,0
12/14/2005,23:27,1180.75,1181.00,1180.75,1181.00,1,2
12/14/2005,23:33,1181.00,1181.00,1181.00,1181.00,5,0
12/14/2005,23:45,1180.75,1180.75,1180.75,1180.75,0,7
12/15/2005,00:09,1180.75,1180.75,1180.75,1180.75,0,42
12/15/2005,00:11,1180.75,1180.75,1180.75,1180.75,0,1
12/15/2005,00:14,1180.50,1180.50,1180.50,1180.50,0,24
12/15/2005,00:15,1180.50,1180.50,1180.50,1180.50,0,50
12/15/2005,00:16,1180.75,1180.75,1180.75,1180.75,1,0
12/15/2005,00:20,1180.75,1180.75,1180.75,1180.75,25,0
12/15/2005,00:21,1181.00,1181.00,1181.00,1181.00,2,0
12/15/2005,00:24,1180.75,1181.00,1180.75,1181.00,9,15
12/15/2005,00:28,1181.00,1181.00,1181.00,1181.00,1,0
12/15/2005,00:29,1180.75,1180.75,1180.75,1180.75,0,9
12/15/2005,00:31,1180.75,1180.75,1180.50,1180.50,0,3
12/15/2005,00:38,1180.75,1180.75,1180.75,1180.75,2,0
12/15/2005,00:40,1180.75,1180.75,1180.75,1180.75,3,0
12/15/2005,00:41,1180.75,1180.75,1180.75,1180.75,2,0
12/15/2005,00:42,1180.75,1180.75,1180.75,1180.75,6,0
12/15/2005,00:43,1180.75,1180.75,1180.75,1180.75,4,0
12/15/2005,00:51,1180.75,1180.75,1180.75,1180.75,1,0
12/15/2005,00:54,1180.75,1180.75,1180.75,1180.75,1,0
12/15/2005,00:55,1180.50,1180.50,1180.25,1180.50,1,135
12/15/2005,00:57,1180.50,1180.50,1180.50,1180.50,53,0
12/15/2005,01:01,1180.25,1180.25,1180.25,1180.25,0,15
12/15/2005,01:02,1180.25,1180.25,1180.25,1180.25,0,101
12/15/2005,01:03,1180.00,1180.00,1180.00,1180.00,0,2
12/15/2005,01:04,1180.00,1180.00,1180.00,1180.00,0,20
12/15/2005,01:05,1180.00,1180.00,1180.00,1180.00,0,6
12/15/2005,01:06,1180.00,1180.00,1180.00,1180.00,0,2
12/15/2005,01:07,1180.00,1180.00,1180.00,1180.00,0,1
12/15/2005,01:09,1180.25,1180.25,1180.25,1180.25,49,0
12/15/2005,01:12,1180.25,1180.25,1180.25,1180.25,66,0
12/15/2005,01:13,1180.25,1180.25,1180.25,1180.25,19,0
12/15/2005,01:15,1180.25,1180.25,1180.00,1180.00,1,138
12/15/2005,01:16,1180.00,1180.00,1179.75,1179.75,0,67
12/15/2005,01:17,1180.00,1180.00,1180.00,1180.00,9,0
12/15/2005,01:20,1179.75,1179.75,1179.50,1179.75,3,217
12/15/2005,01:21,1179.75,1179.75,1179.50,1179.75,61,1
12/15/2005,01:23,1180.00,1180.00,1180.00,1180.00,20,0
12/15/2005,01:24,1180.00,1180.00,1179.75,1179.75,4,20
12/15/2005,01:26,1180.00,1180.00,1180.00,1180.00,6,0
12/15/2005,01:27,1180.25,1180.25,1180.25,1180.25,20,0
12/15/2005,01:29,1180.00,1180.00,1180.00,1180.00,0,15
12/15/2005,01:31,1180.00,1180.00,1180.00,1180.00,0,3
12/15/2005,01:32,1180.00,1180.25,1180.00,1180.00,78,203
12/15/2005,01:33,1180.00,1180.00,1180.00,1180.00,0,1
12/15/2005,01:35,1180.00,1180.00,1180.00,1180.00,0,15
12/15/2005,01:36,1180.00,1180.00,1180.00,1180.00,0,105
12/15/2005,01:37,1180.00,1180.25,1180.00,1180.25,3,47
12/15/2005,01:38,1180.25,1180.25,1180.25,1180.25,1,0
12/15/2005,01:39,1180.25,1180.25,1180.25,1180.25,1,0
12/15/2005,01:40,1180.25,1180.25,1180.00,1180.00,2,2
12/15/2005,01:41,1180.00,1180.00,1180.00,1180.00,0,2
12/15/2005,01:42,1180.00,1180.00,1180.00,1180.00,0,10
12/15/2005,01:43,1180.00,1180.00,1180.00,1180.00,0,2
12/15/2005,01:47,1180.25,1180.25,1180.25,1180.25,4,0
12/15/2005,01:53,1180.00,1180.00,1180.00,1180.00,0,10
12/15/2005,01:54,1180.00,1180.00,1180.00,1180.00,0,4
12/15/2005,01:55,1180.25,1180.25,1180.00,1180.00,30,11
12/15/2005,01:57,1180.25,1180.25,1180.25,1180.25,1,0
12/15/2005,02:00,1180.25,1180.25,1180.25,1180.25,2,0
12/15/2005,02:01,1180.00,1180.00,1180.00,1180.00,0,49
12/15/2005,02:02,1180.00,1180.00,1180.00,1180.00,0,87
12/15/2005,02:03,1180.00,1180.00,1180.00,1180.00,0,29
12/15/2005,02:04,1180.00,1180.00,1179.75,1179.75,0,52
12/15/2005,02:05,1180.00,1180.00,1179.75,1179.75,1,57
12/15/2005,02:06,1179.75,1179.75,1179.50,1179.75,141,6
12/15/2005,02:07,1179.75,1179.75,1179.75,1179.75,27,0
12/15/2005,02:08,1179.75,1179.75,1179.75,1179.75,5,0
12/15/2005,02:09,1179.75,1179.75,1179.75,1179.75,50,0
12/15/2005,02:10,1179.75,1179.75,1179.75,1179.75,13,0
12/15/2005,02:11,1179.75,1179.75,1179.75,1179.75,4,0
12/15/2005,02:14,1180.00,1180.00,1179.75,1179.75,27,88
12/15/2005,02:15,1180.00,1180.00,1180.00,1180.00,1,0
12/15/2005,02:16,1180.00,1180.00,1180.00,1180.00,66,0
12/15/2005,02:17,1179.75,1179.75,1179.75,1179.75,0,9
12/15/2005,02:18,1179.75,1179.75,1179.75,1179.75,0,46
12/15/2005,02:19,1179.75,1179.75,1179.75,1179.75,0,1
12/15/2005,02:20,1180.00,1180.00,1179.75,1179.75,6,5
12/15/2005,02:21,1179.75,1179.75,1179.75,1179.75,0,1
12/15/2005,02:22,1179.75,1180.00,1179.75,1180.00,32,12
12/15/2005,02:23,1179.75,1179.75,1179.75,1179.75,0,8
12/15/2005,02:24,1179.75,1179.75,1179.75,1179.75,0,6
12/15/2005,02:25,1179.75,1179.75,1179.75,1179.75,0,3
12/15/2005,02:26,1179.75,1179.75,1179.75,1179.75,0,5
12/15/2005,02:28,1179.75,1179.75,1179.75,1179.75,0,222
12/15/2005,02:29,1179.50,1179.75,1179.50,1179.75,3,6
12/15/2005,02:30,1179.75,1179.75,1179.75,1179.75,1,0
12/15/2005,02:31,1179.50,1179.75,1179.50,1179.75,3,2
12/15/2005,02:32,1179.75,1179.75,1179.75,1179.75,13,0
12/15/2005,02:33,1180.00,1180.00,1180.00,1180.00,1,0
12/15/2005,02:35,1179.75,1180.00,1179.75,1180.00,5,5
12/15/2005,02:36,1179.75,1179.75,1179.75,1179.75,0,69
12/15/2005,02:37,1179.75,1179.75,1179.75,1179.75,0,47
12/15/2005,02:38,1179.50,1179.50,1179.50,1179.50,0,1
12/15/2005,02:39,1179.50,1179.50,1179.50,1179.50,0,6
12/15/2005,02:40,1179.75,1179.75,1179.75,1179.75,2,0
12/15/2005,02:41,1179.75,1179.75,1179.50,1179.75,21,21
12/15/2005,02:42,1179.75,1179.75,1179.50,1179.50,1,122
12/15/2005,02:43,1179.50,1179.50,1179.50,1179.50,0,6
12/15/2005,02:44,1179.50,1179.50,1179.50,1179.50,0,1
12/15/2005,02:45,1179.75,1179.75,1179.75,1179.75,1,0
12/15/2005,02:46,1179.50,1179.50,1179.50,1179.50,0,178
12/15/2005,02:47,1179.50,1179.50,1179.25,1179.25,0,51
12/15/2005,02:48,1179.50,1179.50,1179.50,1179.50,18,0
12/15/2005,02:49,1179.50,1179.50,1179.50,1179.50,19,0
12/15/2005,02:51,1179.50,1179.75,1179.50,1179.75,75,0
12/15/2005,02:52,1179.75,1180.00,1179.75,1180.00,154,0
12/15/2005,02:53,1180.00,1180.00,1180.00,1180.00,1,0
12/15/2005,02:54,1179.75,1179.75,1179.50,1179.75,7,132
12/15/2005,02:55,1179.75,1179.75,1179.75,1179.75,2,0
12/15/2005,02:57,1179.75,1180.00,1179.75,1179.75,128,2
12/15/2005,02:58,1179.75,1179.75,1179.75,1179.75,0,33
12/15/2005,02:59,1179.75,1179.75,1179.75,1179.75,0,20
12/15/2005,03:00,1179.75,1179.75,1179.75,1179.75,0,8
12/15/2005,03:01,1179.75,1179.75,1179.75,1179.75,0,7
12/15/2005,03:03,1180.00,1180.00,1179.75,1179.75,1,4
12/15/2005,03:04,1179.75,1179.75,1179.50,1179.50,0,90
12/15/2005,03:05,1179.75,1179.75,1179.50,1179.50,30,40
12/15/2005,03:06,1179.50,1179.50,1179.00,1179.00,80,652
12/15/2005,03:07,1179.00,1179.25,1179.00,1179.25,6,7
12/15/2005,03:08,1179.00,1179.00,1178.75,1178.75,4,150
12/15/2005,03:09,1178.75,1179.00,1178.75,1179.00,245,1
12/15/2005,03:10,1179.00,1179.25,1179.00,1179.25,42,0
12/15/2005,03:11,1179.00,1179.25,1179.00,1179.25,3,5
12/15/2005,03:12,1179.25,1179.25,1179.25,1179.25,6,0
12/15/2005,03:13,1179.00,1179.25,1179.00,1179.25,7,5
12/15/2005,03:14,1179.00,1179.25,1179.00,1179.25,66,8
12/15/2005,03:15,1179.25,1179.25,1179.25,1179.25,21,0
12/15/2005,03:17,1179.25,1179.50,1179.25,1179.50,163,0
12/15/2005,03:18,1179.50,1179.50,1179.50,1179.50,7,0
12/15/2005,03:19,1179.50,1179.75,1179.50,1179.50,3,4
12/15/2005,03:20,1179.50,1179.50,1179.50,1179.50,0,56
12/15/2005,03:21,1179.25,1179.25,1179.00,1179.00,0,89
12/15/2005,03:22,1179.25,1179.25,1179.25,1179.25,3,0
12/15/2005,03:23,1179.25,1179.25,1179.25,1179.25,15,0
12/15/2005,03:24,1179.25,1179.25,1179.00,1179.00,1,5
12/15/2005,03:26,1179.00,1179.00,1179.00,1179.00,0,16
12/15/2005,03:27,1179.00,1179.00,1179.00,1179.00,0,6
12/15/2005,03:28,1179.25,1179.25,1179.00,1179.00,1,1
12/15/2005,03:29,1179.00,1179.00,1179.00,1179.00,0,12
12/15/2005,03:30,1179.00,1179.00,1179.00,1179.00,0,6
12/15/2005,03:31,1179.25,1179.25,1179.00,1179.25,79,50
12/15/2005,03:33,1179.00,1179.25,1179.00,1179.00,2,173
12/15/2005,03:34,1179.00,1179.00,1179.00,1179.00,0,56
12/15/2005,03:35,1179.00,1179.00,1179.00,1179.00,0,55
12/15/2005,03:36,1179.00,1179.25,1179.00,1179.00,20,11
12/15/2005,03:37,1179.00,1179.00,1179.00,1179.00,0,2
12/15/2005,03:38,1179.00,1179.00,1178.75,1178.75,0,34
12/15/2005,03:39,1178.75,1179.00,1178.75,1179.00,136,6
12/15/2005,03:41,1179.25,1179.25,1179.00,1179.00,71,13
12/15/2005,03:42,1179.25,1179.25,1179.25,1179.25,3,0
12/15/2005,03:43,1179.25,1179.25,1179.25,1179.25,8,0
12/15/2005,03:44,1179.25,1179.50,1179.25,1179.50,8,0
12/15/2005,03:45,1179.50,1179.50,1179.50,1179.50,71,0
12/15/2005,03:46,1179.25,1179.25,1179.25,1179.25,0,5
12/15/2005,03:47,1179.25,1179.50,1179.25,1179.50,2,11
12/15/2005,03:48,1179.50,1179.50,1179.50,1179.50,66,0
12/15/2005,03:49,1179.50,1179.50,1179.50,1179.50,29,0
12/15/2005,03:50,1179.50,1179.50,1179.25,1179.25,20,6
12/15/2005,03:52,1179.50,1179.50,1179.25,1179.25,1,88
12/15/2005,03:53,1179.25,1179.25,1179.00,1179.25,20,23
12/15/2005,03:54,1179.25,1179.25,1179.25,1179.25,10,0
12/15/2005,03:55,1179.25,1179.25,1179.25,1179.25,27,0
12/15/2005,03:56,1179.25,1179.25,1179.25,1179.25,16,0
12/15/2005,03:57,1179.25,1179.25,1179.25,1179.25,1,0
12/15/2005,03:58,1179.25,1179.25,1179.25,1179.25,2,0
12/15/2005,03:59,1179.25,1179.25,1179.25,1179.25,5,0
12/15/2005,04:01,1179.50,1179.50,1179.50,1179.50,19,0
12/15/2005,04:02,1179.25,1179.50,1179.25,1179.50,18,6
12/15/2005,04:03,1179.25,1179.25,1179.25,1179.25,0,11
12/15/2005,04:04,1179.25,1179.25,1179.25,1179.25,0,6
12/15/2005,04:05,1179.50,1179.50,1179.25,1179.25,1,33
12/15/2005,04:06,1179.50,1179.50,1179.50,1179.50,34,0
12/15/2005,04:07,1179.75,1180.00,1179.50,1179.50,134,25
12/15/2005,04:08,1179.75,1179.75,1179.75,1179.75,5,0
12/15/2005,04:09,1179.50,1179.50,1179.50,1179.50,0,30
12/15/2005,04:10,1179.75,1179.75,1179.50,1179.75,46,5
12/15/2005,04:11,1179.50,1179.50,1179.50,1179.50,0,6
12/15/2005,04:12,1179.50,1179.50,1179.50,1179.50,0,72
12/15/2005,04:13,1179.50,1179.50,1179.50,1179.50,0,33
12/15/2005,04:15,1179.25,1179.25,1179.25,1179.25,0,6
12/15/2005,04:17,1179.50,1179.75,1179.50,1179.50,159,23
12/15/2005,04:18,1179.75,1179.75,1179.75,1179.75,26,0
12/15/2005,04:19,1179.75,1179.75,1179.75,1179.75,77,0
12/15/2005,04:21,1179.75,1179.75,1179.75,1179.75,4,0
12/15/2005,04:22,1179.75,1179.75,1179.50,1179.75,75,8
12/15/2005,04:23,1179.75,1179.75,1179.75,1179.75,16,0
12/15/2005,04:24,1179.50,1179.75,1179.50,1179.75,2,4
12/15/2005,04:25,1179.50,1179.50,1179.50,1179.50,0,7
12/15/2005,04:29,1179.50,1179.75,1179.50,1179.75,1,7
12/15/2005,04:30,1179.75,1179.75,1179.50,1179.50,1,5
12/15/2005,04:31,1179.50,1179.75,1179.50,1179.50,4,71
12/15/2005,04:32,1179.50,1179.50,1179.50,1179.50,0,3
12/15/2005,04:33,1179.75,1179.75,1179.50,1179.50,1,25
12/15/2005,04:35,1179.75,1179.75,1179.50,1179.50,1,1
12/15/2005,04:37,1179.75,1179.75,1179.75,1179.75,12,0
12/15/2005,04:39,1179.75,1179.75,1179.50,1179.50,15,81
12/15/2005,04:40,1179.50,1179.50,1179.50,1179.50,0,25
12/15/2005,04:41,1179.50,1179.75,1179.50,1179.50,20,27
12/15/2005,04:42,1179.50,1179.75,1179.50,1179.75,15,9
12/15/2005,04:43,1179.50,1179.50,1179.25,1179.50,24,24
12/15/2005,04:44,1179.50,1179.50,1179.50,1179.50,19,0
12/15/2005,04:45,1179.50,1179.50,1179.25,1179.25,18,1
12/15/2005,04:46,1179.25,1179.50,1179.25,1179.50,37,41
12/15/2005,04:47,1179.50,1179.50,1179.50,1179.50,6,0
12/15/2005,04:48,1179.50,1179.50,1179.50,1179.50,2,0
12/15/2005,04:49,1179.50,1179.50,1179.50,1179.50,1,0
12/15/2005,04:50,1179.50,1179.50,1179.50,1179.50,53,0
12/15/2005,04:51,1179.75,1179.75,1179.50,1179.50,2,5
12/15/2005,04:52,1179.50,1179.50,1179.50,1179.50,0,3
12/15/2005,04:54,1179.75,1179.75,1179.75,1179.75,33,0
12/15/2005,04:55,1179.75,1179.75,1179.75,1179.75,2,0
12/15/2005,04:56,1179.75,1179.75,1179.75,1179.75,26,0
12/15/2005,05:00,1179.75,1179.75,1179.75,1179.75,131,0
12/15/2005,05:01,1179.75,1179.75,1179.75,1179.75,24,0
12/15/2005,05:03,1179.75,1179.75,1179.75,1179.75,26,0
12/15/2005,05:04,1179.75,1179.75,1179.75,1179.75,15,0
12/15/2005,05:05,1180.00,1180.00,1179.75,1179.75,10,10
12/15/2005,05:06,1179.75,1179.75,1179.50,1179.50,1,44
12/15/2005,05:07,1179.50,1179.75,1179.50,1179.75,25,60
12/15/2005,05:08,1179.75,1179.75,1179.75,1179.75,1,0
12/15/2005,05:09,1179.75,1179.75,1179.75,1179.75,41,0
12/15/2005,05:10,1179.50,1179.75,1179.50,1179.75,6,2
12/15/2005,05:11,1179.50,1179.50,1179.50,1179.50,0,1
12/15/2005,05:12,1179.50,1179.50,1179.50,1179.50,0,1
12/15/2005,05:13,1179.50,1179.50,1179.50,1179.50,0,4
12/15/2005,05:14,1179.75,1180.00,1179.75,1180.00,163,0
12/15/2005,05:15,1180.00,1180.00,1179.75,1179.75,77,147
12/15/2005,05:16,1179.75,1180.00,1179.75,1179.75,15,19
12/15/2005,05:18,1179.75,1179.75,1179.50,1179.50,0,16
12/15/2005,05:19,1179.50,1179.50,1179.50,1179.50,0,4
12/15/2005,05:20,1179.50,1179.50,1179.50,1179.50,0,54
12/15/2005,05:21,1179.50,1179.50,1179.50,1179.50,0,1
12/15/2005,05:22,1179.50,1179.50,1179.50,1179.50,0,6
12/15/2005,05:23,1179.50,1179.50,1179.50,1179.50,0,24
12/15/2005,05:25,1179.25,1179.25,1179.25,1179.25,0,6
12/15/2005,05:26,1179.25,1179.25,1179.25,1179.25,0,2
12/15/2005,05:27,1179.50,1179.50,1179.50,1179.50,11,0
12/15/2005,05:29,1179.50,1179.75,1179.50,1179.75,7,0
12/15/2005,05:31,1179.50,1179.50,1179.25,1179.25,0,57
12/15/2005,05:32,1179.50,1179.50,1179.50,1179.50,31,0
12/15/2005,05:33,1179.75,1179.75,1179.75,1179.75,40,0
12/15/2005,05:34,1179.75,1179.75,1179.50,1179.50,1,6
12/15/2005,05:35,1179.50,1179.50,1179.50,1179.50,0,1
12/15/2005,05:36,1179.75,1179.75,1179.75,1179.75,30,0
12/15/2005,05:37,1179.50,1179.50,1179.50,1179.50,0,4
12/15/2005,05:38,1179.50,1179.50,1179.50,1179.50,0,3
12/15/2005,05:40,1179.50,1179.50,1179.50,1179.50,0,2
12/15/2005,05:41,1179.50,1179.75,1179.50,1179.50,2,25
12/15/2005,05:42,1179.75,1179.75,1179.75,1179.75,42,0
12/15/2005,05:43,1179.75,1179.75,1179.75,1179.75,9,0
12/15/2005,05:44,1179.75,1179.75,1179.75,1179.75,6,0
12/15/2005,05:45,1179.75,1180.00,1179.75,1179.75,5,1
12/15/2005,05:46,1179.75,1179.75,1179.75,1179.75,0,6
12/15/2005,05:48,1180.00,1180.00,1179.75,1179.75,67,40
12/15/2005,05:49,1179.75,1179.75,1179.75,1179.75,0,53
12/15/2005,05:50,1179.75,1179.75,1179.75,1179.75,0,2
12/15/2005,05:52,1179.75,1179.75,1179.75,1179.75,0,8
12/15/2005,05:53,1180.00,1180.00,1180.00,1180.00,27,0
12/15/2005,05:54,1180.00,1180.00,1179.75,1179.75,3,48
12/15/2005,05:55,1179.50,1179.50,1179.50,1179.50,0,21
12/15/2005,05:56,1179.50,1179.50,1179.50,1179.50,0,100
12/15/2005,05:57,1179.50,1179.50,1179.50,1179.50,0,74
12/15/2005,05:58,1179.75,1179.75,1179.75,1179.75,6,0
12/15/2005,05:59,1179.50,1179.50,1179.50,1179.50,0,6
12/15/2005,06:00,1179.50,1179.50,1179.50,1179.50,0,100
12/15/2005,06:01,1179.50,1179.50,1179.50,1179.50,0,6
12/15/2005,06:02,1179.75,1179.75,1179.50,1179.50,77,78
12/15/2005,06:03,1179.50,1179.50,1179.50,1179.50,0,6
12/15/2005,06:06,1179.75,1179.75,1179.75,1179.75,45,0
12/15/2005,06:07,1179.75,1179.75,1179.50,1179.50,4,5
12/15/2005,06:08,1179.50,1179.75,1179.50,1179.50,1,35
12/15/2005,06:09,1179.50,1179.50,1179.50,1179.50,0,50
12/15/2005,06:10,1179.50,1179.75,1179.50,1179.50,10,40
12/15/2005,06:11,1179.50,1179.50,1179.25,1179.25,15,259
12/15/2005,06:12,1179.25,1179.50,1179.25,1179.50,9,7
12/15/2005,06:13,1179.50,1179.50,1179.50,1179.50,1,0
12/15/2005,06:14,1179.50,1179.50,1179.25,1179.50,25,1
12/15/2005,06:15,1179.75,1179.75,1179.50,1179.50,20,5
12/15/2005,06:17,1179.75,1179.75,1179.50,1179.75,15,1
12/15/2005,06:18,1179.75,1179.75,1179.50,1179.50,22,6
12/15/2005,06:19,1179.75,1179.75,1179.50,1179.75,8,1
12/15/2005,06:20,1179.50,1179.75,1179.50,1179.75,1,25
12/15/2005,06:21,1179.75,1179.75,1179.50,1179.50,37,114
12/15/2005,06:22,1179.50,1179.50,1179.50,1179.50,0,7
12/15/2005,06:23,1179.50,1179.50,1179.50,1179.50,0,114
12/15/2005,06:24,1179.50,1179.75,1179.25,1179.50,7,30
12/15/2005,06:25,1179.50,1179.50,1179.50,1179.50,0,7
12/15/2005,06:26,1179.50,1179.50,1179.25,1179.50,1,86
12/15/2005,06:27,1179.25,1179.25,1179.00,1179.25,38,191
12/15/2005,06:28,1179.25,1179.25,1179.25,1179.25,127,0
12/15/2005,06:29,1179.00,1179.00,1179.00,1179.00,0,319
12/15/2005,06:30,1179.00,1179.00,1179.00,1179.00,0,80
12/15/2005,06:31,1179.25,1179.25,1179.00,1179.00,4,2
12/15/2005,06:32,1179.25,1179.25,1179.00,1179.00,2,12
12/15/2005,06:33,1179.00,1179.25,1179.00,1179.00,2,66
12/15/2005,06:34,1179.00,1179.25,1178.75,1179.00,19,180
12/15/2005,06:35,1179.00,1179.00,1178.75,1179.00,67,151
12/15/2005,06:36,1179.00,1179.00,1179.00,1179.00,37,0
12/15/2005,06:37,1179.25,1179.25,1179.00,1179.00,1,85
12/15/2005,06:38,1179.00,1179.00,1179.00,1179.00,0,102
12/15/2005,06:39,1179.00,1179.00,1179.00,1179.00,0,104
12/15/2005,06:40,1179.00,1179.00,1179.00,1179.00,0,131
12/15/2005,06:41,1179.00,1179.00,1179.00,1179.00,0,32
12/15/2005,06:42,1179.00,1179.00,1179.00,1179.00,0,2
12/15/2005,06:43,1179.25,1179.25,1179.25,1179.25,198,0
12/15/2005,06:44,1179.50,1179.50,1179.50,1179.50,3,0
12/15/2005,06:45,1179.25,1179.25,1179.25,1179.25,0,11
12/15/2005,06:47,1179.25,1179.25,1179.25,1179.25,0,137
12/15/2005,06:48,1179.25,1179.25,1179.25,1179.25,0,10
12/15/2005,06:49,1179.25,1179.50,1179.25,1179.25,48,30
12/15/2005,06:50,1179.25,1179.25,1179.00,1179.00,0,206
12/15/2005,06:51,1179.00,1179.00,1178.75,1179.00,14,187
12/15/2005,06:52,1178.75,1179.00,1178.75,1179.00,46,18
12/15/2005,06:53,1179.00,1179.00,1179.00,1179.00,14,0
12/15/2005,06:55,1179.00,1179.25,1179.00,1179.25,11,0
12/15/2005,06:56,1179.25,1179.25,1179.25,1179.25,1,0
12/15/2005,06:57,1179.25,1179.25,1179.25,1179.25,88,0
12/15/2005,06:58,1179.25,1179.25,1179.25,1179.25,1,0
12/15/2005,06:59,1179.00,1179.25,1179.00,1179.25,13,7
12/15/2005,07:00,1179.25,1179.25,1179.00,1179.25,9,32
12/15/2005,07:01,1179.25,1179.25,1179.00,1179.25,151,7
12/15/2005,07:02,1179.25,1179.25,1179.25,1179.25,87,0
12/15/2005,07:03,1179.25,1179.25,1179.25,1179.25,44,0
12/15/2005,07:04,1179.25,1179.50,1179.25,1179.50,44,0
12/15/2005,07:05,1179.50,1179.50,1179.25,1179.50,2,80
12/15/2005,07:06,1179.25,1179.50,1179.25,1179.50,21,5
12/15/2005,07:07,1179.50,1180.00,1179.50,1179.75,518,6
12/15/2005,07:08,1179.75,1180.00,1179.75,1180.00,81,7
12/15/2005,07:09,1179.75,1180.00,1179.75,1180.00,3,8
12/15/2005,07:10,1180.00,1180.00,1180.00,1180.00,248,0
12/15/2005,07:11,1180.00,1180.25,1180.00,1180.25,682,0
12/15/2005,07:12,1180.25,1180.50,1180.25,1180.25,221,146
12/15/2005,07:13,1180.00,1180.50,1180.00,1180.50,232,19
12/15/2005,07:14,1180.25,1180.75,1180.25,1180.50,84,6
12/15/2005,07:15,1180.50,1180.75,1180.50,1180.75,112,7
12/15/2005,07:16,1180.75,1180.75,1180.50,1180.50,4,1
12/15/2005,07:17,1180.50,1181.00,1180.50,1181.00,208,5
12/15/2005,07:18,1180.75,1181.00,1180.75,1181.00,96,27
12/15/2005,07:19,1181.00,1181.25,1181.00,1181.00,184,247
12/15/2005,07:20,1181.00,1181.00,1180.75,1181.00,163,7
12/15/2005,07:21,1181.00,1181.00,1180.75,1180.75,122,42
12/15/2005,07:22,1180.75,1181.00,1180.75,1180.75,8,151
12/15/2005,07:23,1180.50,1180.75,1180.50,1180.50,2,4
12/15/2005,07:24,1180.50,1180.50,1180.50,1180.50,0,131
12/15/2005,07:25,1180.50,1180.75,1180.50,1180.75,3,105
12/15/2005,07:26,1180.75,1180.75,1180.75,1180.75,26,0
12/15/2005,07:27,1180.75,1180.75,1180.50,1180.50,18,22
12/15/2005,07:28,1180.75,1180.75,1180.50,1180.50,70,91
12/15/2005,07:29,1180.50,1180.75,1180.25,1180.50,91,231
12/15/2005,07:30,1180.50,1180.50,1180.00,1180.50,222,89
12/15/2005,07:31,1180.50,1182.75,1180.50,1182.75,1775,1094
12/15/2005,07:32,1182.75,1182.75,1181.50,1181.75,910,1250
12/15/2005,07:33,1181.75,1182.00,1181.00,1181.50,1708,2555
12/15/2005,07:34,1181.75,1182.25,1181.50,1182.00,775,93
12/15/2005,07:35,1181.75,1181.75,1181.25,1181.50,24,520
12/15/2005,07:36,1181.50,1181.50,1181.25,1181.50,29,20
12/15/2005,07:37,1181.25,1181.25,1180.75,1180.75,4,991
12/15/2005,07:38,1180.75,1180.75,1180.50,1180.75,1,831
12/15/2005,07:39,1180.75,1180.75,1180.50,1180.75,43,2
12/15/2005,07:40,1180.75,1180.75,1180.50,1180.50,75,64
12/15/2005,07:41,1180.50,1180.75,1180.50,1180.75,543,81
12/15/2005,07:42,1180.75,1180.75,1180.50,1180.50,4,1
12/15/2005,07:43,1180.50,1180.75,1180.50,1180.75,13,1
12/15/2005,07:44,1180.75,1180.75,1180.75,1180.75,62,0
12/15/2005,07:45,1180.75,1181.00,1180.75,1180.75,588,90
12/15/2005,07:46,1180.75,1180.75,1180.50,1180.75,29,53
12/15/2005,07:47,1180.75,1181.00,1180.75,1181.00,9,22
12/15/2005,07:48,1180.75,1180.75,1180.75,1180.75,0,74
12/15/2005,07:49,1180.75,1180.75,1180.75,1180.75,0,20
12/15/2005,07:50,1180.75,1180.75,1180.75,1180.75,0,62
12/15/2005,07:51,1180.75,1180.75,1180.75,1180.75,0,121
12/15/2005,07:52,1180.75,1181.00,1180.75,1180.75,50,118
12/15/2005,07:53,1180.75,1180.75,1180.50,1180.75,1,56
12/15/2005,07:54,1180.75,1180.75,1180.25,1180.25,27,406
12/15/2005,07:55,1180.50,1180.50,1180.25,1180.25,14,20
12/15/2005,07:56,1180.50,1180.50,1180.25,1180.25,4,14
12/15/2005,07:57,1180.50,1180.50,1180.50,1180.50,9,0
12/15/2005,07:58,1180.50,1180.50,1180.25,1180.50,47,1
12/15/2005,07:59,1180.50,1180.75,1180.50,1180.50,195,29
12/15/2005,08:00,1180.50,1180.50,1180.25,1180.50,100,103
12/15/2005,08:01,1180.50,1181.00,1180.50,1181.00,987,13
12/15/2005,08:02,1180.75,1181.00,1180.75,1180.75,56,69
12/15/2005,08:03,1181.00,1181.25,1181.00,1181.25,838,0
12/15/2005,08:04,1181.50,1181.75,1181.25,1181.50,327,225
12/15/2005,08:05,1181.50,1181.50,1181.50,1181.50,0,258
12/15/2005,08:06,1181.50,1181.50,1181.25,1181.50,270,31
12/15/2005,08:07,1181.25,1181.50,1181.25,1181.50,10,58
12/15/2005,08:08,1181.50,1181.50,1181.25,1181.25,8,15
12/15/2005,08:09,1181.50,1181.50,1181.50,1181.50,234,0
12/15/2005,08:10,1181.50,1181.50,1181.50,1181.50,59,0
12/15/2005,08:11,1181.50,1181.75,1181.50,1181.75,160,5
12/15/2005,08:12,1181.75,1181.75,1181.75,1181.75,209,0
12/15/2005,08:13,1181.75,1181.75,1181.75,1181.75,30,0
12/15/2005,08:14,1181.75,1181.75,1181.25,1181.25,2,272
12/15/2005,08:15,1181.25,1181.50,1181.25,1181.25,12,8
12/15/2005,08:16,1181.50,1181.75,1181.25,1181.50,266,280
12/15/2005,08:17,1181.25,1181.50,1181.25,1181.50,167,44
12/15/2005,08:18,1181.25,1181.25,1181.00,1181.25,122,605
12/15/2005,08:19,1181.25,1181.50,1181.00,1181.25,122,430
12/15/2005,08:20,1181.25,1181.25,1181.00,1181.25,1,58
12/15/2005,08:21,1181.25,1181.25,1181.00,1181.25,25,10
12/15/2005,08:22,1181.00,1181.00,1180.75,1181.00,26,277
12/15/2005,08:23,1181.00,1181.25,1181.00,1181.00,194,125
12/15/2005,08:24,1181.00,1181.00,1180.75,1181.00,268,84
12/15/2005,08:25,1181.00,1181.25,1181.00,1181.25,90,0
12/15/2005,08:26,1181.00,1181.25,1181.00,1181.25,1,113
12/15/2005,08:27,1181.25,1181.50,1181.00,1181.25,535,190
12/15/2005,08:28,1181.00,1181.25,1181.00,1181.00,10,5
12/15/2005,08:29,1181.25,1181.50,1181.00,1181.50,135,14
12/15/2005,08:30,1181.25,1181.50,1181.00,1181.25,427,150
12/15/2005,08:31,1181.25,1181.25,1180.25,1180.50,1238,2635
12/15/2005,08:32,1180.50,1180.75,1180.25,1180.50,1264,1916
12/15/2005,08:33,1180.50,1181.00,1180.25,1181.00,2411,618
12/15/2005,08:34,1181.00,1181.25,1180.75,1181.25,2181,875
12/15/2005,08:35,1181.25,1181.50,1180.75,1181.00,2043,1495
12/15/2005,08:36,1181.00,1181.00,1180.25,1180.50,743,1792
12/15/2005,08:37,1180.75,1181.25,1180.50,1181.00,918,761
12/15/2005,08:38,1181.25,1181.75,1181.00,1181.50,1853,946
12/15/2005,08:39,1181.50,1181.75,1181.25,1181.50,313,821
12/15/2005,08:40,1181.50,1182.25,1181.50,1182.00,2483,934
12/15/2005,08:41,1182.00,1182.25,1181.50,1181.50,782,1205
12/15/2005,08:42,1181.50,1182.00,1181.50,1182.00,599,722
12/15/2005,08:43,1181.75,1182.25,1181.75,1182.00,833,623
12/15/2005,08:44,1182.00,1182.75,1182.00,1182.50,4079,1392
12/15/2005,08:45,1182.50,1182.75,1182.25,1182.50,1003,610
12/15/2005,08:46,1182.25,1182.50,1181.25,1181.50,2054,3066
12/15/2005,08:47,1181.75,1182.50,1181.50,1182.00,2644,1799
12/15/2005,08:48,1182.00,1182.75,1181.75,1182.00,872,1655
12/15/2005,08:49,1182.00,1182.50,1181.75,1181.75,640,1340
12/15/2005,08:50,1182.00,1182.00,1181.50,1181.50,579,780
12/15/2005,08:51,1181.50,1182.25,1181.50,1181.75,1025,1013
12/15/2005,08:52,1182.00,1182.00,1181.50,1181.75,846,822
12/15/2005,08:53,1181.75,1182.00,1181.00,1181.50,796,2275
12/15/2005,08:54,1181.25,1181.50,1180.50,1181.00,1210,2147
12/15/2005,08:55,1181.00,1181.25,1180.75,1181.00,1295,1378
12/15/2005,08:56,1181.00,1181.25,1180.75,1180.75,796,381
12/15/2005,08:57,1181.00,1181.25,1180.25,1180.50,645,1659
12/15/2005,08:58,1180.50,1180.75,1180.50,1180.50,620,604
12/15/2005,08:59,1180.50,1180.75,1180.25,1180.25,110,1137
12/15/2005,09:00,1180.50,1180.50,1180.00,1180.00,372,2585
12/15/2005,09:01,1180.00,1181.75,1179.50,1181.75,7049,3805
12/15/2005,09:02,1181.50,1182.75,1181.50,1182.50,3201,3591
12/15/2005,09:03,1182.50,1182.75,1181.75,1181.75,2642,3081
12/15/2005,09:04,1181.75,1181.75,1180.25,1180.50,214,4082
12/15/2005,09:05,1180.25,1180.75,1179.25,1179.50,2265,4866
12/15/2005,09:06,1179.50,1179.75,1178.75,1179.50,2060,3758
12/15/2005,09:07,1179.50,1180.00,1179.00,1179.50,1500,2289
12/15/2005,09:08,1179.25,1179.50,1178.50,1178.50,1666,4436
12/15/2005,09:09,1178.50,1178.75,1178.25,1178.50,1586,2876
12/15/2005,09:10,1178.50,1179.00,1178.25,1179.00,1484,1552
12/15/2005,09:11,1179.00,1179.00,1177.75,1178.00,1586,3877
12/15/2005,09:12,1178.00,1178.25,1176.75,1177.00,2007,6271
12/15/2005,09:13,1176.75,1177.50,1176.50,1176.75,5258,3407
12/15/2005,09:14,1176.75,1177.00,1175.75,1175.75,2700,8391
12/15/2005,09:15,1176.00,1176.25,1175.25,1175.75,2887,4509
12/15/2005,09:16,1175.75,1175.75,1175.00,1175.25,2943,6420
12/15/2005,09:17,1175.25,1175.25,1174.75,1175.00,3580,3157
12/15/2005,09:18,1175.00,1175.25,1174.50,1175.00,3749,3121
12/15/2005,09:19,1175.25,1175.75,1175.00,1175.75,3263,611
12/15/2005,09:20,1175.75,1176.00,1175.50,1175.50,1997,1746
12/15/2005,09:21,1175.50,1176.50,1175.50,1176.25,3754,2259
12/15/2005,09:22,1176.25,1177.00,1176.00,1176.75,3438,3083
12/15/2005,09:23,1176.75,1177.25,1176.50,1176.75,2734,1360
12/15/2005,09:24,1176.75,1177.00,1176.50,1176.75,2664,1532
12/15/2005,09:25,1176.75,1176.75,1176.25,1176.75,823,1201
12/15/2005,09:26,1176.50,1177.00,1176.25,1176.50,2062,1568
12/15/2005,09:27,1176.50,1176.75,1176.25,1176.25,1387,532
12/15/2005,09:28,1176.50,1177.00,1176.25,1176.75,1022,812
12/15/2005,09:29,1176.50,1177.00,1176.50,1176.75,859,419
12/15/2005,09:30,1176.75,1177.25,1176.75,1177.25,1599,598
12/15/2005,09:31,1177.25,1177.50,1176.25,1176.50,4548,4182
12/15/2005,09:32,1176.50,1177.00,1176.25,1176.75,1073,571
12/15/2005,09:33,1176.75,1177.50,1176.75,1177.25,1875,705
12/15/2005,09:34,1177.25,1177.50,1176.75,1177.00,500,1537
12/15/2005,09:35,1177.00,1177.50,1177.00,1177.25,448,1043
12/15/2005,09:36,1177.00,1177.25,1176.25,1176.50,605,1781
12/15/2005,09:37,1176.75,1177.00,1176.00,1176.25,1139,1985
12/15/2005,09:38,1176.25,1176.75,1176.00,1176.50,728,1020
12/15/2005,09:39,1176.75,1176.75,1176.00,1176.25,167,935
12/15/2005,09:40,1176.25,1177.00,1176.25,1176.50,1199,639
12/15/2005,09:41,1176.50,1177.00,1176.50,1177.00,935,500
12/15/2005,09:42,1177.00,1177.75,1176.75,1177.75,3607,838
12/15/2005,09:43,1177.75,1177.75,1177.00,1177.50,1359,2103
12/15/2005,09:44,1177.50,1177.50,1177.00,1177.50,1162,1365
12/15/2005,09:45,1177.25,1177.50,1177.00,1177.25,345,1228
12/15/2005,09:46,1177.25,1177.25,1176.50,1176.75,1201,1519
12/15/2005,09:47,1176.75,1177.50,1176.75,1177.00,652,502
12/15/2005,09:48,1177.00,1177.50,1177.00,1177.25,602,542
12/15/2005,09:49,1177.50,1177.50,1177.00,1177.00,80,640
12/15/2005,09:50,1177.00,1177.00,1176.75,1176.75,973,1438
12/15/2005,09:51,1177.00,1177.25,1176.75,1176.75,352,740
12/15/2005,09:52,1176.75,1177.00,1176.50,1176.75,1118,905
12/15/2005,09:53,1176.75,1177.00,1176.75,1177.00,55,28
12/15/2005,09:54,1176.75,1177.00,1176.75,1177.00,97,246
12/15/2005,09:55,1177.00,1177.25,1176.75,1177.00,1121,1075
12/15/2005,09:56,1176.75,1177.25,1176.75,1177.25,501,33
12/15/2005,09:57,1177.00,1177.00,1176.75,1177.00,122,57
12/15/2005,09:58,1176.75,1177.00,1176.50,1176.50,825,2711
12/15/2005,09:59,1176.75,1177.00,1176.25,1177.00,1920,1167
12/15/2005,10:00,1176.75,1177.25,1176.75,1177.00,472,473
12/15/2005,10:01,1177.00,1177.00,1176.75,1176.75,834,79
12/15/2005,10:02,1176.75,1177.00,1176.25,1176.50,163,1242
12/15/2005,10:03,1176.50,1176.75,1176.25,1176.50,208,668
12/15/2005,10:04,1176.25,1176.50,1175.75,1175.75,523,2892
12/15/2005,10:05,1175.75,1176.25,1175.50,1176.00,845,1994
12/15/2005,10:06,1176.25,1176.50,1175.75,1176.00,777,610
12/15/2005,10:07,1176.00,1176.25,1175.75,1176.00,279,351
12/15/2005,10:08,1176.00,1177.25,1176.00,1177.25,3784,829
12/15/2005,10:09,1177.00,1177.25,1176.75,1177.00,822,646
12/15/2005,10:10,1177.00,1177.50,1176.75,1177.25,1496,984
12/15/2005,10:11,1177.25,1177.75,1177.25,1177.25,3058,1023
12/15/2005,10:12,1177.50,1178.00,1177.25,1177.50,2104,1587
12/15/2005,10:13,1177.50,1177.50,1177.25,1177.25,688,157
12/15/2005,10:14,1177.50,1177.75,1177.25,1177.50,387,318
12/15/2005,10:15,1177.50,1177.50,1176.75,1176.75,811,1966
12/15/2005,10:16,1176.75,1177.25,1176.75,1177.00,569,595
12/15/2005,10:17,1177.00,1177.25,1177.00,1177.00,100,34
12/15/2005,10:18,1177.25,1177.50,1177.25,1177.25,321,33
12/15/2005,10:19,1177.50,1178.50,1177.50,1178.50,7540,666
12/15/2005,10:20,1178.75,1178.75,1178.25,1178.50,987,1665
12/15/2005,10:21,1178.25,1179.00,1178.25,1178.75,2334,1282
12/15/2005,10:22,1178.50,1178.75,1178.25,1178.50,1133,857
12/15/2005,10:23,1178.50,1178.50,1178.00,1178.25,502,1440
12/15/2005,10:24,1178.25,1178.50,1178.00,1178.50,1476,287
12/15/2005,10:25,1178.50,1178.75,1178.25,1178.25,500,919
12/15/2005,10:26,1178.50,1178.50,1177.75,1178.00,284,2195
12/15/2005,10:27,1178.00,1178.25,1177.75,1178.00,405,695
12/15/2005,10:28,1178.25,1178.50,1178.00,1178.50,446,182
12/15/2005,10:29,1178.50,1178.50,1177.25,1177.50,87,2205
12/15/2005,10:30,1177.25,1177.75,1177.00,1177.75,1606,1077
12/15/2005,10:31,1177.50,1177.75,1177.00,1177.25,974,1769
12/15/2005,10:32,1177.25,1177.75,1177.25,1177.75,494,19
12/15/2005,10:33,1177.50,1177.75,1177.25,1177.50,432,489
12/15/2005,10:34,1177.75,1178.00,1177.25,1177.50,414,866
12/15/2005,10:35,1177.50,1177.75,1177.25,1177.75,418,102
12/15/2005,10:36,1177.75,1178.00,1177.50,1178.00,974,362
12/15/2005,10:37,1177.75,1178.00,1177.75,1178.00,41,14
12/15/2005,10:38,1178.00,1178.25,1177.75,1178.00,1667,1459
12/15/2005,10:39,1178.00,1178.25,1177.75,1178.00,361,395
12/15/2005,10:40,1178.25,1178.25,1177.75,1178.00,144,166
12/15/2005,10:41,1178.00,1178.00,1177.50,1177.50,128,727
12/15/2005,10:42,1177.75,1177.75,1177.25,1177.50,552,1312
12/15/2005,10:43,1177.50,1177.50,1177.25,1177.50,79,321
12/15/2005,10:44,1177.50,1178.00,1177.50,1177.75,919,266
12/15/2005,10:45,1177.75,1178.25,1177.50,1178.25,1269,650
12/15/2005,10:46,1178.25,1178.25,1177.75,1178.00,301,886
12/15/2005,10:47,1178.00,1178.25,1178.00,1178.00,75,381
12/15/2005,10:48,1178.25,1178.50,1178.00,1178.25,1043,350
12/15/2005,10:49,1178.25,1178.25,1177.50,1177.50,47,1272
12/15/2005,10:50,1177.75,1178.00,1177.50,1177.75,567,323
12/15/2005,10:51,1177.50,1178.25,1177.50,1178.00,1042,200
12/15/2005,10:52,1177.75,1178.75,1177.75,1178.75,2127,315
12/15/2005,10:53,1178.50,1178.75,1178.00,1178.00,345,829
12/15/2005,10:54,1178.00,1178.25,1177.75,1178.00,557,610
12/15/2005,10:55,1178.00,1178.25,1178.00,1178.25,51,353
12/15/2005,10:56,1178.00,1178.50,1178.00,1178.25,300,209
12/15/2005,10:57,1178.25,1178.50,1178.25,1178.25,101,147
12/15/2005,10:58,1178.25,1178.50,1178.25,1178.25,30,519
12/15/2005,10:59,1178.25,1178.50,1178.00,1178.50,440,92
12/15/2005,11:00,1178.50,1178.50,1178.25,1178.25,32,359
12/15/2005,11:01,1178.25,1178.25,1177.75,1178.00,1045,822
12/15/2005,11:02,1178.25,1178.75,1178.25,1178.75,1589,48
12/15/2005,11:03,1178.75,1178.75,1178.00,1178.25,316,1157
12/15/2005,11:04,1178.00,1178.50,1178.00,1178.25,177,407
12/15/2005,11:05,1178.25,1178.75,1178.00,1178.50,869,130
12/15/2005,11:06,1178.75,1178.75,1178.00,1178.25,683,962
12/15/2005,11:07,1178.25,1178.50,1178.25,1178.50,337,5
12/15/2005,11:08,1178.50,1178.50,1178.25,1178.50,62,20
12/15/2005,11:09,1178.50,1178.75,1178.25,1178.25,170,629
12/15/2005,11:10,1178.25,1179.50,1178.00,1179.25,5322,702
12/15/2005,11:11,1179.00,1179.25,1178.75,1178.75,57,1498
12/15/2005,11:12,1178.75,1179.00,1178.50,1178.75,313,857
12/15/2005,11:13,1178.75,1179.00,1178.50,1178.50,1031,1350
12/15/2005,11:14,1178.50,1179.00,1178.25,1178.50,1388,789
12/15/2005,11:15,1178.75,1178.75,1178.25,1178.50,1170,278
12/15/2005,11:16,1178.75,1178.75,1178.25,1178.25,18,680
12/15/2005,11:17,1178.25,1178.50,1177.50,1177.50,894,3782
12/15/2005,11:18,1177.50,1178.00,1177.50,1177.75,622,1616
12/15/2005,11:19,1177.75,1177.75,1177.25,1177.50,826,934
12/15/2005,11:20,1177.50,1178.00,1177.50,1177.75,642,48
12/15/2005,11:21,1178.00,1178.75,1178.00,1178.50,2187,721
12/15/2005,11:22,1178.50,1179.00,1178.25,1178.75,1473,639
12/15/2005,11:23,1178.75,1179.00,1178.50,1178.50,23,485
12/15/2005,11:24,1178.50,1178.75,1178.50,1178.50,46,15
12/15/2005,11:25,1178.50,1178.75,1178.50,1178.75,35,83
12/15/2005,11:26,1178.50,1179.00,1178.25,1178.25,331,595
12/15/2005,11:27,1178.25,1178.25,1178.00,1178.25,278,724
12/15/2005,11:28,1178.25,1178.75,1178.25,1178.50,323,43
12/15/2005,11:29,1178.75,1179.00,1178.50,1178.75,527,783
12/15/2005,11:30,1178.75,1178.75,1178.50,1178.50,215,62
12/15/2005,11:31,1178.50,1178.75,1178.50,1178.75,30,19
12/15/2005,11:32,1178.50,1178.75,1178.00,1178.25,366,1181
12/15/2005,11:33,1178.25,1178.75,1178.25,1178.25,555,217
12/15/2005,11:34,1178.25,1178.75,1178.25,1178.50,375,179
12/15/2005,11:35,1178.50,1178.75,1178.25,1178.25,26,114
12/15/2005,11:36,1178.50,1178.50,1178.25,1178.50,219,135
12/15/2005,11:37,1178.50,1178.50,1178.25,1178.25,71,649
12/15/2005,11:38,1178.25,1178.50,1178.25,1178.50,32,232
12/15/2005,11:39,1178.25,1178.50,1178.25,1178.25,17,29
12/15/2005,11:40,1178.25,1178.25,1178.25,1178.25,0,30
12/15/2005,11:41,1178.25,1179.00,1178.25,1179.00,1238,251
12/15/2005,11:42,1179.00,1179.75,1178.75,1179.50,2929,1696
12/15/2005,11:43,1179.50,1179.50,1179.00,1179.25,66,1013
12/15/2005,11:44,1179.00,1179.50,1179.00,1179.25,388,232
12/15/2005,11:45,1179.25,1179.25,1179.00,1179.25,32,11
12/15/2005,11:46,1179.25,1179.25,1179.00,1179.25,33,65
12/15/2005,11:47,1179.00,1179.25,1178.75,1179.25,206,644
12/15/2005,11:48,1179.25,1179.25,1179.00,1179.25,44,29
12/15/2005,11:49,1179.25,1179.25,1179.00,1179.25,538,7
12/15/2005,11:50,1179.25,1179.25,1179.00,1179.25,605,3
12/15/2005,11:51,1179.25,1179.50,1179.25,1179.25,13,80
12/15/2005,11:52,1179.50,1179.50,1179.00,1179.00,7,196
12/15/2005,11:53,1179.00,1179.25,1178.75,1179.00,177,458
12/15/2005,11:54,1179.25,1179.25,1179.00,1179.00,44,114
12/15/2005,11:55,1179.00,1179.00,1178.25,1178.75,557,2163
12/15/2005,11:56,1178.75,1179.00,1178.50,1179.00,111,163
12/15/2005,11:57,1178.75,1179.00,1178.75,1178.75,1,143
12/15/2005,11:58,1178.75,1179.00,1178.75,1179.00,457,127
12/15/2005,11:59,1179.00,1179.25,1179.00,1179.00,292,409
12/15/2005,12:00,1179.00,1179.25,1179.00,1179.25,596,346
12/15/2005,12:01,1179.00,1179.00,1178.75,1179.00,67,502
12/15/2005,12:02,1179.00,1179.00,1178.50,1178.75,432,299
12/15/2005,12:03,1178.75,1179.25,1178.75,1178.75,525,324
12/15/2005,12:04,1178.75,1179.00,1178.50,1178.75,106,276
12/15/2005,12:05,1178.75,1179.00,1178.75,1179.00,975,33
12/15/2005,12:06,1178.75,1178.75,1178.50,1178.75,575,190
12/15/2005,12:07,1178.50,1178.75,1178.25,1178.25,116,1724
12/15/2005,12:08,1178.25,1178.50,1177.50,1177.50,494,1678
12/15/2005,12:09,1177.75,1178.00,1177.00,1177.50,630,2302
12/15/2005,12:10,1177.50,1177.75,1177.25,1177.50,694,527
12/15/2005,12:11,1177.50,1177.75,1177.25,1177.50,562,334
12/15/2005,12:12,1177.50,1177.75,1177.50,1177.75,62,341
12/15/2005,12:13,1177.50,1177.75,1177.25,1177.50,77,412
12/15/2005,12:14,1177.25,1177.75,1177.25,1177.50,287,494
12/15/2005,12:15,1177.25,1177.75,1177.25,1177.50,470,74
12/15/2005,12:16,1177.50,1178.00,1177.25,1177.25,582,993
12/15/2005,12:17,1177.50,1177.50,1177.25,1177.50,878,11
12/15/2005,12:18,1177.50,1178.00,1177.50,1178.00,1838,34
12/15/2005,12:19,1178.00,1178.25,1177.75,1178.00,352,105
12/15/2005,12:20,1177.75,1178.00,1177.75,1177.75,9,68
12/15/2005,12:21,1178.00,1178.00,1177.75,1178.00,530,61
12/15/2005,12:22,1178.00,1178.25,1177.75,1178.25,278,163
12/15/2005,12:23,1178.00,1178.25,1177.75,1177.75,2,542
12/15/2005,12:24,1178.00,1178.00,1177.75,1177.75,636,662
12/15/2005,12:25,1177.75,1178.00,1177.75,1178.00,49,33
12/15/2005,12:26,1178.00,1178.25,1177.75,1178.00,425,177
12/15/2005,12:27,1177.75,1178.25,1177.75,1178.00,357,109
12/15/2005,12:28,1178.25,1178.25,1177.75,1178.25,238,311
12/15/2005,12:29,1178.00,1178.00,1177.50,1177.75,15,712
12/15/2005,12:30,1177.50,1177.75,1177.50,1177.50,160,186
12/15/2005,12:31,1177.50,1178.00,1177.50,1178.00,1003,130
12/15/2005,12:32,1177.75,1178.25,1177.75,1178.00,424,340
12/15/2005,12:33,1178.25,1178.50,1178.00,1178.25,929,85
12/15/2005,12:34,1178.25,1178.50,1178.25,1178.50,828,41
12/15/2005,12:35,1178.50,1178.75,1178.25,1178.25,839,441
12/15/2005,12:36,1178.25,1179.00,1178.25,1178.50,946,698
12/15/2005,12:37,1178.75,1179.00,1178.50,1179.00,558,226
12/15/2005,12:38,1178.75,1179.00,1178.75,1179.00,94,132
12/15/2005,12:39,1179.00,1179.75,1179.00,1179.50,3113,266
12/15/2005,12:40,1179.75,1179.75,1179.00,1179.25,801,1382
12/15/2005,12:41,1179.25,1179.50,1179.00,1179.50,815,376
12/15/2005,12:42,1179.50,1179.50,1179.00,1179.25,90,287
12/15/2005,12:43,1179.25,1179.25,1178.75,1179.00,605,462
12/15/2005,12:44,1179.25,1179.25,1179.00,1179.00,7,354
12/15/2005,12:45,1179.00,1179.00,1178.75,1178.75,377,217
12/15/2005,12:46,1178.75,1179.25,1178.50,1179.00,1112,785
12/15/2005,12:47,1179.25,1179.25,1178.75,1178.75,175,542
12/15/2005,12:48,1179.00,1179.00,1178.75,1178.75,10,19
12/15/2005,12:49,1179.00,1179.00,1178.25,1178.50,179,956
12/15/2005,12:50,1178.50,1178.50,1178.25,1178.50,520,15
12/15/2005,12:51,1178.50,1179.25,1178.25,1179.00,1747,497
12/15/2005,12:52,1179.00,1179.25,1178.75,1178.75,506,353
12/15/2005,12:53,1178.75,1179.00,1178.75,1179.00,11,86
12/15/2005,12:54,1178.75,1179.00,1178.75,1178.75,15,224
12/15/2005,12:55,1178.50,1179.00,1178.50,1178.75,210,186
12/15/2005,12:56,1178.75,1179.00,1178.25,1178.75,1013,652
12/15/2005,12:57,1178.75,1179.50,1178.75,1179.50,1770,259
12/15/2005,12:58,1179.25,1179.50,1179.00,1179.00,112,800
12/15/2005,12:59,1179.25,1180.00,1179.00,1180.00,4594,678
12/15/2005,13:00,1180.00,1180.00,1179.75,1179.75,795,1256
12/15/2005,13:01,1179.50,1180.00,1179.50,1179.75,1294,789
12/15/2005,13:02,1179.75,1180.50,1179.50,1180.00,4090,1175
12/15/2005,13:03,1180.00,1180.25,1179.50,1180.00,756,1159
12/15/2005,13:04,1179.75,1179.75,1179.50,1179.50,216,252
12/15/2005,13:05,1179.50,1180.00,1179.50,1180.00,1228,392
12/15/2005,13:06,1180.00,1180.25,1179.50,1179.50,565,826
12/15/2005,13:07,1179.75,1179.75,1179.25,1179.50,995,1128
12/15/2005,13:08,1179.50,1179.50,1179.00,1179.25,629,564
12/15/2005,13:09,1179.25,1179.50,1179.25,1179.50,492,122
12/15/2005,13:10,1179.50,1179.50,1179.25,1179.50,85,187
12/15/2005,13:11,1179.25,1179.50,1179.25,1179.25,86,118
12/15/2005,13:12,1179.25,1179.75,1179.25,1179.25,607,355
12/15/2005,13:13,1179.50,1179.50,1179.25,1179.25,278,3
12/15/2005,13:14,1179.25,1179.25,1179.00,1179.25,306,614
12/15/2005,13:15,1179.00,1179.25,1178.50,1178.75,1208,2421
12/15/2005,13:16,1178.75,1179.00,1178.50,1178.75,170,542
12/15/2005,13:17,1178.50,1179.00,1178.50,1178.75,146,94
12/15/2005,13:18,1178.75,1179.00,1178.75,1178.75,23,55
12/15/2005,13:19,1178.75,1179.00,1178.75,1179.00,17,57
12/15/2005,13:20,1179.00,1179.25,1178.50,1179.25,800,259
12/15/2005,13:21,1179.25,1179.50,1178.75,1179.00,457,562
12/15/2005,13:22,1178.75,1179.00,1178.75,1178.75,13,59
12/15/2005,13:23,1179.00,1179.50,1178.75,1179.00,1174,414
12/15/2005,13:24,1179.25,1179.50,1179.00,1179.25,633,95
12/15/2005,13:25,1179.25,1179.25,1178.50,1178.50,504,1048
12/15/2005,13:26,1178.50,1179.00,1178.25,1178.50,1194,1377
12/15/2005,13:27,1178.25,1178.50,1178.25,1178.50,423,31
12/15/2005,13:28,1178.50,1178.50,1178.25,1178.25,192,17
12/15/2005,13:29,1178.50,1178.50,1177.75,1177.75,287,2226
12/15/2005,13:30,1177.75,1178.25,1177.75,1177.75,939,342
12/15/2005,13:31,1177.75,1178.00,1177.75,1177.75,45,159
12/15/2005,13:32,1177.75,1177.75,1177.25,1177.75,1591,1910
12/15/2005,13:33,1177.75,1178.00,1177.50,1178.00,555,97
12/15/2005,13:34,1178.00,1178.00,1177.75,1178.00,630,3
12/15/2005,13:35,1178.00,1178.00,1177.75,1177.75,230,12
12/15/2005,13:36,1177.75,1178.00,1177.50,1177.75,490,445
12/15/2005,13:37,1177.75,1178.25,1177.75,1178.25,553,611
12/15/2005,13:38,1178.25,1178.25,1178.00,1178.00,132,486
12/15/2005,13:39,1178.00,1178.25,1177.50,1178.25,1038,525
12/15/2005,13:40,1178.00,1178.25,1177.75,1178.00,419,302
12/15/2005,13:41,1178.00,1178.00,1177.75,1178.00,657,22
12/15/2005,13:42,1178.00,1178.25,1177.75,1177.75,89,210
12/15/2005,13:43,1178.00,1178.00,1177.75,1178.00,416,63
12/15/2005,13:44,1177.75,1178.00,1177.50,1177.75,531,787
12/15/2005,13:45,1177.75,1177.75,1177.50,1177.50,317,174
12/15/2005,13:46,1177.75,1177.75,1176.50,1176.50,374,4762
12/15/2005,13:47,1176.50,1177.00,1176.25,1176.25,2120,1571
12/15/2005,13:48,1176.25,1176.50,1176.00,1176.25,1661,3127
12/15/2005,13:49,1176.25,1176.50,1176.00,1176.25,618,594
12/15/2005,13:50,1176.25,1176.50,1176.00,1176.25,139,540
12/15/2005,13:51,1176.25,1176.25,1175.75,1176.00,693,1103
12/15/2005,13:52,1176.00,1176.25,1175.50,1176.00,1113,1148
12/15/2005,13:53,1176.00,1176.25,1175.50,1175.75,1203,1534
12/15/2005,13:54,1175.75,1176.00,1175.50,1175.75,1389,437
12/15/2005,13:55,1176.00,1176.25,1175.75,1175.75,1018,520
12/15/2005,13:56,1175.75,1176.25,1175.75,1176.00,950,394
12/15/2005,13:57,1176.00,1176.25,1176.00,1176.00,616,943
12/15/2005,13:58,1176.00,1176.50,1175.75,1176.25,1106,565
12/15/2005,13:59,1176.25,1176.50,1176.00,1176.25,165,1205
12/15/2005,14:00,1176.00,1176.50,1176.00,1176.25,916,77
12/15/2005,14:01,1176.25,1176.25,1175.75,1176.00,735,1457
12/15/2005,14:02,1176.00,1176.25,1175.75,1176.00,464,280
12/15/2005,14:03,1176.00,1176.25,1176.00,1176.00,134,289
12/15/2005,14:04,1176.00,1176.50,1176.00,1176.50,380,648
12/15/2005,14:05,1176.25,1176.50,1176.00,1176.50,1184,47
12/15/2005,14:06,1176.50,1177.00,1176.25,1176.75,960,611
12/15/2005,14:07,1176.75,1177.00,1176.50,1177.00,1083,162
12/15/2005,14:08,1177.00,1177.00,1176.25,1176.50,281,629
12/15/2005,14:09,1176.50,1176.75,1176.50,1176.75,246,44
12/15/2005,14:10,1176.75,1176.75,1176.50,1176.50,170,450
12/15/2005,14:11,1176.75,1176.75,1176.25,1176.50,13,623
12/15/2005,14:12,1176.50,1176.50,1176.25,1176.25,42,618
12/15/2005,14:13,1176.50,1177.00,1176.25,1177.00,750,31
12/15/2005,14:14,1177.00,1177.00,1176.50,1176.50,81,744
12/15/2005,14:15,1176.75,1177.00,1176.00,1176.00,789,1140
12/15/2005,14:16,1176.00,1176.25,1175.75,1176.00,463,1255
12/15/2005,14:17,1176.25,1176.50,1175.75,1176.50,671,645
12/15/2005,14:18,1176.50,1176.75,1176.00,1176.50,1441,630
12/15/2005,14:19,1176.75,1176.75,1176.25,1176.50,942,398
12/15/2005,14:20,1176.50,1176.50,1176.00,1176.25,473,521
12/15/2005,14:21,1176.00,1178.00,1176.00,1177.75,7164,1806
12/15/2005,14:22,1177.50,1178.00,1177.25,1177.25,557,2269
12/15/2005,14:23,1177.25,1177.50,1177.00,1177.25,344,1571
12/15/2005,14:24,1177.25,1177.25,1176.75,1177.25,850,967
12/15/2005,14:25,1177.25,1177.50,1177.25,1177.50,1982,72
12/15/2005,14:26,1177.50,1177.75,1177.25,1177.50,1085,695
12/15/2005,14:27,1177.25,1177.50,1177.25,1177.25,89,441
12/15/2005,14:28,1177.50,1178.00,1177.25,1178.00,2429,542
12/15/2005,14:29,1178.00,1178.00,1177.25,1177.25,101,850
12/15/2005,14:30,1177.50,1177.50,1177.25,1177.25,93,941
12/15/2005,14:31,1177.25,1177.50,1177.25,1177.25,19,450
12/15/2005,14:32,1177.50,1177.75,1177.00,1177.25,1314,691
12/15/2005,14:33,1177.25,1177.50,1177.00,1177.25,494,284
12/15/2005,14:34,1177.25,1177.50,1177.00,1177.50,221,32
12/15/2005,14:35,1177.25,1177.50,1177.00,1177.00,140,463
12/15/2005,14:36,1177.00,1177.50,1177.00,1177.25,479,218
12/15/2005,14:37,1177.25,1177.50,1177.00,1177.25,322,262
12/15/2005,14:38,1177.50,1177.75,1177.25,1177.50,1628,883
12/15/2005,14:39,1177.25,1177.75,1177.25,1177.75,442,85
12/15/2005,14:40,1177.75,1177.75,1177.50,1177.75,21,79
12/15/2005,14:41,1177.75,1177.75,1177.25,1177.75,377,1075
12/15/2005,14:42,1177.75,1178.00,1177.50,1177.75,1425,281
12/15/2005,14:43,1177.75,1178.00,1177.50,1177.75,824,725
12/15/2005,14:44,1178.00,1178.25,1177.75,1178.00,2594,1436
12/15/2005,14:45,1177.75,1178.00,1177.75,1178.00,253,318
12/15/2005,14:46,1177.75,1178.25,1177.75,1178.00,1084,1426
12/15/2005,14:47,1178.00,1178.25,1177.75,1178.00,733,487
12/15/2005,14:48,1177.75,1178.00,1177.50,1177.50,175,1064
12/15/2005,14:49,1177.50,1178.00,1177.50,1178.00,947,1276
12/15/2005,14:50,1178.00,1178.00,1177.50,1177.50,649,1850
12/15/2005,14:51,1177.50,1178.00,1177.50,1178.00,511,883
12/15/2005,14:52,1178.00,1178.00,1177.50,1177.75,464,537
12/15/2005,14:53,1177.75,1177.75,1177.50,1177.75,858,302
12/15/2005,14:54,1177.50,1178.00,1177.50,1177.75,830,597
12/15/2005,14:55,1177.75,1178.00,1177.50,1177.75,403,1166
12/15/2005,14:56,1177.50,1178.00,1177.50,1177.75,533,1666
12/15/2005,14:57,1178.00,1178.50,1177.75,1178.25,2336,1280
12/15/2005,14:58,1178.25,1178.50,1178.00,1178.25,2823,766
12/15/2005,14:59,1178.25,1178.50,1178.00,1178.25,967,1693
12/15/2005,15:00,1178.25,1178.50,1178.00,1178.00,2678,4297
12/15/2005,15:01,1178.25,1178.25,1177.75,1177.75,2109,2355
12/15/2005,15:02,1177.75,1178.00,1177.50,1177.50,927,1948
12/15/2005,15:03,1177.75,1178.00,1177.50,1178.00,840,1095
12/15/2005,15:04,1177.75,1178.00,1177.75,1177.75,136,2358
12/15/2005,15:05,1177.75,1178.00,1177.50,1177.75,648,920
12/15/2005,15:06,1177.75,1178.00,1177.75,1178.00,1029,699
12/15/2005,15:07,1178.00,1178.00,1177.50,1177.50,1117,2489
12/15/2005,15:08,1177.75,1177.75,1177.25,1177.75,846,4039
12/15/2005,15:09,1177.50,1178.00,1177.50,1177.50,2288,1577
12/15/2005,15:10,1177.75,1177.75,1177.50,1177.50,206,1087
12/15/2005,15:11,1177.75,1178.00,1177.50,1177.75,986,1443
12/15/2005,15:12,1177.50,1177.75,1177.25,1177.50,991,1656
12/15/2005,15:13,1177.25,1177.75,1177.25,1177.50,1148,906
12/15/2005,15:14,1177.50,1177.75,1177.50,1177.50,281,1204
12/15/2005,15:15,1177.75,1177.75,1176.25,1176.50,1549,6523
12/15/2005,15:16,1176.50,1176.50,1176.25,1176.25,15,3
12/15/2005,15:31,1176.50,1176.75,1176.00,1176.25,429,605
12/15/2005,15:32,1176.25,1176.50,1176.25,1176.25,11,284
12/15/2005,15:33,1176.25,1176.25,1176.00,1176.25,115,11
12/15/2005,15:34,1176.50,1176.50,1176.25,1176.50,6,8
12/15/2005,15:35,1176.50,1176.50,1176.50,1176.50,37,0
12/15/2005,15:36,1176.50,1176.75,1176.25,1176.50,199,4
12/15/2005,15:37,1176.75,1176.75,1176.75,1176.75,6,0
12/15/2005,15:38,1176.75,1176.75,1176.50,1176.50,202,12
12/15/2005,15:39,1176.75,1177.00,1176.75,1176.75,140,148
12/15/2005,15:40,1176.75,1177.00,1176.75,1176.75,35,7
12/15/2005,15:41,1176.75,1176.75,1176.75,1176.75,0,59
12/15/2005,15:42,1176.75,1176.75,1176.50,1176.50,0,67
12/15/2005,15:43,1176.50,1177.00,1176.50,1176.75,121,25
12/15/2005,15:44,1177.00,1177.00,1176.75,1177.00,2,5
12/15/2005,15:45,1176.75,1176.75,1176.75,1176.75,0,2
12/15/2005,15:46,1176.75,1176.75,1176.75,1176.75,0,10
12/15/2005,15:47,1176.75,1176.75,1176.75,1176.75,0,1
12/15/2005,15:48,1176.75,1176.75,1176.75,1176.75,0,225
12/15/2005,15:49,1176.50,1176.75,1176.50,1176.75,15,1
12/15/2005,15:50,1176.75,1177.00,1176.75,1177.00,4,0
12/15/2005,15:51,1177.00,1177.00,1177.00,1177.00,7,0
12/15/2005,15:52,1176.75,1176.75,1176.75,1176.75,0,9
12/15/2005,15:53,1176.75,1176.75,1176.75,1176.75,0,121
12/15/2005,15:54,1176.75,1176.75,1176.75,1176.75,0,1
12/15/2005,15:55,1176.75,1176.75,1176.75,1176.75,0,18
12/15/2005,15:56,1176.75,1176.75,1176.75,1176.75,0,42
12/15/2005,15:57,1176.75,1176.75,1176.75,1176.75,0,12
12/15/2005,15:58,1176.75,1176.75,1176.75,1176.75,0,6
12/15/2005,15:59,1176.75,1176.75,1176.75,1176.75,0,14
12/15/2005,16:00,1176.75,1176.75,1176.75,1176.75,0,123
12/15/2005,17:01,1177.75,1177.75,1177.50,1177.50,25,176
12/15/2005,17:02,1177.75,1177.75,1177.25,1177.50,116,387
12/15/2005,17:03,1177.50,1177.75,1177.50,1177.75,259,2
12/15/2005,17:04,1177.75,1178.00,1177.75,1178.00,282,1
12/15/2005,17:05,1177.75,1178.00,1177.75,1178.00,48,15
12/15/2005,17:06,1178.00,1178.25,1178.00,1178.25,273,9
12/15/2005,17:07,1178.00,1178.00,1177.75,1177.75,0,236
12/15/2005,17:08,1177.50,1177.50,1177.50,1177.50,0,1
12/15/2005,17:09,1177.75,1178.00,1177.50,1178.00,298,1
12/15/2005,17:10,1177.75,1178.00,1177.75,1178.00,20,100
12/15/2005,17:11,1177.75,1178.25,1177.75,1178.25,288,1
12/15/2005,17:12,1178.25,1178.25,1178.25,1178.25,23,0
12/15/2005,17:13,1178.00,1178.25,1178.00,1178.25,224,11
12/15/2005,17:14,1178.25,1178.25,1178.00,1178.00,75,11
12/15/2005,17:15,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,17:16,1178.25,1178.25,1178.25,1178.25,22,0
12/15/2005,17:18,1178.25,1178.25,1178.00,1178.00,107,1
12/15/2005,17:19,1178.25,1178.25,1178.25,1178.25,135,0
12/15/2005,17:20,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,17:24,1178.25,1178.25,1178.25,1178.25,2,0
12/15/2005,17:25,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,17:26,1178.25,1178.50,1178.25,1178.50,87,0
12/15/2005,17:27,1178.50,1178.75,1178.25,1178.50,306,75
12/15/2005,17:28,1178.50,1178.50,1178.50,1178.50,0,51
12/15/2005,17:29,1178.50,1178.50,1178.50,1178.50,0,14
12/15/2005,17:30,1178.50,1178.50,1178.50,1178.50,0,1
12/15/2005,17:31,1178.50,1178.75,1178.50,1178.50,3,54
12/15/2005,17:32,1178.50,1178.50,1178.50,1178.50,0,2
12/15/2005,17:33,1178.50,1178.50,1178.25,1178.25,0,4
12/15/2005,17:34,1178.25,1178.50,1178.25,1178.50,3,1
12/15/2005,17:35,1178.25,1178.25,1178.00,1178.00,0,168
12/15/2005,17:36,1178.25,1178.50,1178.25,1178.50,394,0
12/15/2005,17:37,1178.50,1178.75,1178.50,1178.50,74,2
12/15/2005,17:38,1178.50,1178.75,1178.50,1178.75,3,6
12/15/2005,17:41,1178.50,1178.50,1178.25,1178.25,0,45
12/15/2005,17:42,1178.25,1178.25,1178.25,1178.25,0,3
12/15/2005,17:43,1178.25,1178.25,1178.25,1178.25,0,3
12/15/2005,17:44,1178.25,1178.50,1178.25,1178.50,5,1
12/15/2005,17:45,1178.50,1178.50,1178.50,1178.50,30,0
12/15/2005,17:46,1178.25,1178.50,1178.25,1178.50,23,20
12/15/2005,17:47,1178.25,1178.25,1178.25,1178.25,0,2
12/15/2005,17:48,1178.25,1178.25,1178.25,1178.25,0,1
12/15/2005,17:51,1178.50,1178.50,1178.50,1178.50,1,0
12/15/2005,17:53,1178.25,1178.25,1178.25,1178.25,0,1
12/15/2005,17:54,1178.25,1178.25,1178.25,1178.25,0,2
12/15/2005,17:56,1178.25,1178.25,1178.25,1178.25,0,4
12/15/2005,17:57,1178.50,1178.50,1178.25,1178.25,1,107
12/15/2005,17:58,1178.25,1178.25,1178.25,1178.25,0,1
12/15/2005,18:01,1178.25,1178.25,1178.00,1178.00,0,4
12/15/2005,18:06,1178.25,1178.25,1178.00,1178.00,34,59
12/15/2005,18:11,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,18:12,1178.00,1178.00,1178.00,1178.00,0,16
12/15/2005,18:13,1178.00,1178.00,1178.00,1178.00,0,15
12/15/2005,18:14,1178.00,1178.00,1178.00,1178.00,0,120
12/15/2005,18:15,1177.75,1178.00,1177.75,1178.00,6,1
12/15/2005,18:16,1178.00,1178.00,1178.00,1178.00,5,0
12/15/2005,18:17,1178.00,1178.00,1178.00,1178.00,1,0
12/15/2005,18:18,1178.00,1178.00,1178.00,1178.00,1,0
12/15/2005,18:20,1177.75,1177.75,1177.75,1177.75,0,70
12/15/2005,18:21,1177.75,1178.00,1177.75,1178.00,1,4
12/15/2005,18:22,1177.75,1178.00,1177.75,1178.00,1,50
12/15/2005,18:23,1178.00,1178.00,1178.00,1178.00,2,0
12/15/2005,18:25,1177.75,1177.75,1177.50,1177.50,0,30
12/15/2005,18:26,1177.50,1177.50,1177.50,1177.50,0,2
12/15/2005,18:28,1177.75,1177.75,1177.75,1177.75,44,0
12/15/2005,18:31,1178.00,1178.00,1177.75,1178.00,50,3
12/15/2005,18:35,1178.00,1178.00,1178.00,1178.00,1,0
12/15/2005,18:42,1178.00,1178.00,1178.00,1178.00,1,0
12/15/2005,18:44,1178.00,1178.00,1178.00,1178.00,2,0
12/15/2005,18:45,1177.75,1177.75,1177.75,1177.75,0,1
12/15/2005,18:46,1178.00,1178.00,1177.75,1178.00,3,8
12/15/2005,18:49,1177.75,1177.75,1177.75,1177.75,0,10
12/15/2005,18:51,1178.00,1178.00,1178.00,1178.00,1,0
12/15/2005,18:53,1177.75,1177.75,1177.75,1177.75,0,1
12/15/2005,18:54,1177.75,1177.75,1177.75,1177.75,0,2
12/15/2005,18:57,1177.75,1177.75,1177.75,1177.75,0,1
12/15/2005,18:59,1177.75,1177.75,1177.75,1177.75,0,2
12/15/2005,19:00,1177.75,1177.75,1177.75,1177.75,0,1
12/15/2005,19:03,1178.00,1178.00,1178.00,1178.00,43,0
12/15/2005,19:04,1178.25,1178.25,1178.25,1178.25,31,0
12/15/2005,19:05,1178.25,1178.25,1178.25,1178.25,38,0
12/15/2005,19:06,1178.25,1178.50,1178.25,1178.50,74,0
12/15/2005,19:07,1178.50,1178.50,1178.25,1178.25,2,1
12/15/2005,19:08,1178.25,1178.50,1178.25,1178.50,117,6
12/15/2005,19:10,1178.50,1178.50,1178.50,1178.50,3,0
12/15/2005,19:11,1178.50,1178.50,1178.50,1178.50,18,0
12/15/2005,19:12,1178.50,1178.50,1178.50,1178.50,3,0
12/15/2005,19:13,1178.50,1178.50,1178.50,1178.50,26,0
12/15/2005,19:15,1178.50,1178.50,1178.50,1178.50,2,0
12/15/2005,19:16,1178.50,1178.50,1178.50,1178.50,5,0
12/15/2005,19:17,1178.50,1178.50,1178.50,1178.50,1,0
12/15/2005,19:18,1178.25,1178.25,1178.25,1178.25,0,1
12/15/2005,19:19,1178.50,1178.50,1178.50,1178.50,32,0
12/15/2005,19:21,1178.50,1178.75,1178.50,1178.50,15,5
12/15/2005,19:22,1178.50,1178.50,1178.50,1178.50,0,2
12/15/2005,19:23,1178.50,1178.50,1178.25,1178.25,0,85
12/15/2005,19:24,1178.25,1178.25,1178.25,1178.25,0,4
12/15/2005,19:25,1178.50,1178.50,1178.50,1178.50,2,0
12/15/2005,19:27,1178.50,1178.50,1178.50,1178.50,57,0
12/15/2005,19:28,1178.50,1178.50,1178.50,1178.50,3,0
12/15/2005,19:31,1178.50,1178.50,1178.50,1178.50,2,0
12/15/2005,19:32,1178.50,1178.50,1178.50,1178.50,7,0
12/15/2005,19:33,1178.50,1178.50,1178.50,1178.50,6,0
12/15/2005,19:35,1178.50,1178.50,1178.50,1178.50,10,0
12/15/2005,19:37,1178.50,1178.75,1178.50,1178.75,2,0
12/15/2005,19:39,1178.50,1178.50,1178.50,1178.50,0,1
12/15/2005,19:40,1178.50,1178.50,1178.50,1178.50,0,2
12/15/2005,19:41,1178.50,1178.50,1178.50,1178.50,0,16
12/15/2005,19:42,1178.50,1178.50,1178.25,1178.50,1,3
12/15/2005,19:43,1178.50,1178.50,1178.25,1178.50,2,1
12/15/2005,19:48,1178.50,1178.50,1178.25,1178.25,1,1
12/15/2005,19:54,1178.25,1178.25,1178.25,1178.25,0,1
12/15/2005,19:57,1178.25,1178.25,1178.25,1178.25,0,20
12/15/2005,19:58,1178.25,1178.25,1178.25,1178.25,0,26
12/15/2005,20:00,1178.50,1178.50,1178.50,1178.50,2,0
12/15/2005,20:01,1178.50,1178.50,1178.50,1178.50,1,0
12/15/2005,20:04,1178.50,1178.50,1178.50,1178.50,2,0
12/15/2005,20:17,1178.50,1178.50,1178.50,1178.50,1,0
12/15/2005,20:19,1178.50,1178.50,1178.50,1178.50,1,0
12/15/2005,20:25,1178.25,1178.25,1178.25,1178.25,0,1
12/15/2005,20:27,1178.25,1178.25,1178.25,1178.25,0,5
12/15/2005,20:28,1178.25,1178.25,1178.25,1178.25,0,3
12/15/2005,20:29,1178.25,1178.25,1178.25,1178.25,0,5
12/15/2005,20:30,1178.25,1178.25,1178.25,1178.25,0,1
12/15/2005,20:33,1178.25,1178.25,1178.25,1178.25,0,2
12/15/2005,20:34,1178.25,1178.25,1178.25,1178.25,0,4
12/15/2005,20:35,1178.25,1178.25,1178.25,1178.25,0,1
12/15/2005,20:36,1178.50,1178.50,1178.00,1178.50,4,6
12/15/2005,20:37,1178.25,1178.25,1178.25,1178.25,0,3
12/15/2005,20:38,1178.00,1178.00,1178.00,1178.00,0,1
12/15/2005,20:41,1178.25,1178.25,1178.00,1178.00,13,114
12/15/2005,20:42,1178.00,1178.00,1178.00,1178.00,0,1
12/15/2005,20:43,1178.25,1178.25,1178.25,1178.25,2,0
12/15/2005,20:45,1178.00,1178.00,1178.00,1178.00,0,8
12/15/2005,20:47,1178.00,1178.00,1178.00,1178.00,0,2
12/15/2005,20:49,1177.75,1177.75,1177.75,1177.75,0,2
12/15/2005,20:50,1178.00,1178.00,1178.00,1178.00,4,0
12/15/2005,20:51,1178.00,1178.00,1178.00,1178.00,4,0
12/15/2005,20:53,1178.00,1178.00,1178.00,1178.00,1,0
12/15/2005,21:00,1178.00,1178.00,1178.00,1178.00,5,0
12/15/2005,21:03,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,21:15,1178.25,1178.25,1178.00,1178.00,20,1
12/15/2005,21:17,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,21:18,1178.25,1178.25,1178.25,1178.25,3,0
12/15/2005,21:19,1178.00,1178.00,1178.00,1178.00,0,4
12/15/2005,21:21,1178.50,1178.50,1178.50,1178.50,88,0
12/15/2005,21:22,1178.25,1178.50,1178.25,1178.50,2,1
12/15/2005,21:23,1178.50,1178.50,1178.50,1178.50,37,0
12/15/2005,21:25,1178.25,1178.25,1178.25,1178.25,0,10
12/15/2005,21:27,1178.25,1178.25,1178.25,1178.25,0,5
12/15/2005,21:29,1178.25,1178.25,1178.25,1178.25,0,18
12/15/2005,21:33,1178.50,1178.50,1178.25,1178.25,15,21
12/15/2005,21:34,1178.50,1178.50,1178.50,1178.50,15,0
12/15/2005,21:35,1178.25,1178.25,1178.25,1178.25,0,84
12/15/2005,21:36,1178.00,1178.00,1178.00,1178.00,0,108
12/15/2005,21:38,1178.00,1178.00,1178.00,1178.00,0,7
12/15/2005,21:48,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,21:51,1178.00,1178.00,1178.00,1178.00,0,1
12/15/2005,21:55,1178.00,1178.00,1178.00,1178.00,0,18
12/15/2005,22:01,1178.00,1178.00,1178.00,1178.00,0,1
12/15/2005,22:10,1178.00,1178.00,1178.00,1178.00,0,5
12/15/2005,22:12,1178.25,1178.25,1178.25,1178.25,20,0
12/15/2005,22:13,1178.25,1178.25,1178.25,1178.25,5,0
12/15/2005,22:14,1178.25,1178.25,1178.00,1178.00,1,6
12/15/2005,22:18,1178.00,1178.00,1178.00,1178.00,0,3
12/15/2005,22:20,1178.25,1178.25,1178.25,1178.25,2,0
12/15/2005,22:29,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,22:32,1178.25,1178.25,1178.25,1178.25,3,0
12/15/2005,22:35,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,22:38,1178.25,1178.25,1178.25,1178.25,2,0
12/15/2005,22:44,1178.25,1178.25,1178.25,1178.25,1,0
12/15/2005,22:47,1178.00,1178.00,1178.00,1178.00,0,5
12/15/2005,22:50,1178.25,1178.25,1178.00,1178.00,1,1
12/15/2005,22:51,1178.25,1178.25,1178.00,1178.00,1,1
12/15/2005,22:54,1178.00,1178.00,1178.00,1178.00,0,11
12/15/2005,22:55,1178.00,1178.00,1178.00,1178.00,0,49
12/15/2005,22:56,1177.75,1177.75,1177.25,1177.25,0,369
12/15/2005,22:57,1177.50,1177.50,1177.50,1177.50,40,0
12/15/2005,22:58,1177.50,1177.50,1177.50,1177.50,11,0
12/15/2005,23:00,1177.25,1177.50,1177.25,1177.50,9,2
12/15/2005,23:01,1177.50,1177.50,1177.25,1177.25,1,18
12/15/2005,23:03,1177.25,1177.25,1177.00,1177.00,0,56
12/15/2005,23:04,1177.25,1177.50,1177.25,1177.50,16,0
12/15/2005,23:05,1177.50,1177.50,1177.50,1177.50,1,0
12/15/2005,23:11,1177.50,1177.50,1177.50,1177.50,1,0
12/15/2005,23:13,1177.50,1177.50,1177.50,1177.50,7,0
12/15/2005,23:14,1177.50,1177.50,1177.50,1177.50,11,0
12/15/2005,23:16,1177.50,1177.50,1177.50,1177.50,17,0
12/15/2005,23:18,1177.50,1177.50,1177.50,1177.50,1,0
12/15/2005,23:19,1177.50,1177.50,1177.50,1177.50,5,0
12/15/2005,23:23,1177.50,1177.50,1177.50,1177.50,1,0
12/15/2005,23:25,1177.25,1177.25,1177.25,1177.25,0,10
12/15/2005,23:26,1177.25,1177.25,1177.25,1177.25,0,1
12/15/2005,23:27,1177.25,1177.25,1177.25,1177.25,0,1
12/15/2005,23:28,1177.25,1177.25,1177.25,1177.25,0,2
12/15/2005,23:34,1177.50,1177.50,1177.50,1177.50,1,0
12/15/2005,23:36,1177.25,1177.25,1177.25,1177.25,0,3
12/15/2005,23:38,1177.50,1177.50,1177.25,1177.25,15,2
12/15/2005,23:39,1177.50,1177.50,1177.50,1177.50,2,0
12/15/2005,23:40,1177.50,1177.50,1177.50,1177.50,3,0
12/15/2005,23:41,1177.50,1177.50,1177.50,1177.50,1,0
12/15/2005,23:44,1177.50,1177.50,1177.50,1177.50,1,0
12/15/2005,23:52,1177.25,1177.25,1177.25,1177.25,0,36
12/15/2005,23:56,1177.50,1177.50,1177.50,1177.50,5,0
12/15/2005,23:59,1177.50,1177.50,1177.50,1177.50,12,0
12/16/2005,00:01,1177.25,1177.25,1177.25,1177.25,0,8
12/16/2005,00:03,1177.25,1177.25,1177.25,1177.25,0,10
12/16/2005,00:08,1177.25,1177.25,1177.25,1177.25,0,1
12/16/2005,00:16,1177.25,1177.25,1177.25,1177.25,0,1
12/16/2005,00:20,1177.50,1177.50,1177.50,1177.50,2,0
12/16/2005,00:23,1177.50,1177.50,1177.50,1177.50,1,0
12/16/2005,00:24,1177.50,1177.50,1177.50,1177.50,27,0
12/16/2005,00:25,1177.50,1177.50,1177.50,1177.50,1,0
12/16/2005,00:26,1177.50,1177.50,1177.50,1177.50,2,0
12/16/2005,00:30,1177.50,1177.50,1177.50,1177.50,1,0
12/16/2005,00:31,1177.75,1177.75,1177.75,1177.75,1,0
12/16/2005,00:32,1177.75,1177.75,1177.75,1177.75,2,0
12/16/2005,00:36,1177.75,1177.75,1177.50,1177.50,3,4
12/16/2005,00:37,1177.75,1177.75,1177.50,1177.50,4,3
12/16/2005,00:45,1177.50,1177.50,1177.50,1177.50,0,1
12/16/2005,00:50,1177.75,1177.75,1177.75,1177.75,2,0
12/16/2005,00:51,1177.50,1177.50,1177.50,1177.50,0,11
12/16/2005,00:56,1177.50,1177.50,1177.50,1177.50,0,6
12/16/2005,00:57,1177.50,1177.50,1177.50,1177.50,0,5
12/16/2005,00:59,1177.50,1177.50,1177.50,1177.50,0,6
12/16/2005,01:00,1177.25,1177.50,1177.25,1177.50,2,1
12/16/2005,01:01,1177.50,1177.50,1177.50,1177.50,20,0
12/16/2005,01:02,1177.50,1177.50,1177.50,1177.50,27,0
12/16/2005,01:03,1177.50,1177.50,1177.25,1177.25,4,2
12/16/2005,01:05,1177.50,1177.75,1177.50,1177.75,9,0
12/16/2005,01:06,1177.50,1177.50,1177.50,1177.50,0,1
12/16/2005,01:07,1177.75,1178.00,1177.50,1177.75,32,1
12/16/2005,01:08,1177.75,1177.75,1177.75,1177.75,2,0
12/16/2005,01:13,1177.75,1177.75,1177.75,1177.75,11,0
12/16/2005,01:14,1177.75,1177.75,1177.75,1177.75,6,0
12/16/2005,01:16,1177.75,1177.75,1177.75,1177.75,85,0
12/16/2005,01:18,1177.50,1177.50,1177.50,1177.50,0,1
12/16/2005,01:20,1177.50,1177.50,1177.50,1177.50,0,1
12/16/2005,01:23,1177.50,1177.50,1177.50,1177.50,0,84
12/16/2005,01:25,1177.50,1177.50,1177.50,1177.50,0,10
12/16/2005,01:26,1177.50,1177.50,1177.50,1177.50,0,62
12/16/2005,01:27,1177.50,1177.50,1177.50,1177.50,0,14
12/16/2005,01:30,1177.50,1177.50,1177.50,1177.50,0,21
12/16/2005,01:31,1177.50,1177.50,1177.50,1177.50,0,2
12/16/2005,01:34,1177.50,1177.50,1177.50,1177.50,0,1
12/16/2005,01:35,1177.50,1177.50,1177.50,1177.50,0,50
12/16/2005,01:36,1177.50,1177.50,1177.50,1177.50,0,108
12/16/2005,01:37,1177.50,1177.50,1177.25,1177.25,0,3
12/16/2005,01:38,1177.50,1177.50,1177.50,1177.50,6,0
12/16/2005,01:44,1177.25,1177.50,1177.25,1177.50,2,1
12/16/2005,01:45,1177.50,1177.50,1177.50,1177.50,3,0
12/16/2005,01:48,1177.25,1177.25,1177.25,1177.25,0,68
12/16/2005,01:52,1177.50,1177.50,1177.25,1177.25,2,1
12/16/2005,01:55,1177.50,1177.50,1177.50,1177.50,10,0
12/16/2005,01:57,1177.50,1177.50,1177.50,1177.50,3,0
12/16/2005,01:58,1177.50,1177.50,1177.50,1177.50,12,0
12/16/2005,02:01,1177.75,1177.75,1177.75,1177.75,7,0
12/16/2005,02:03,1177.50,1178.00,1177.50,1177.75,322,15
12/16/2005,02:04,1178.00,1178.25,1178.00,1178.25,164,0
12/16/2005,02:05,1178.25,1178.25,1178.25,1178.25,2,0
12/16/2005,02:06,1178.50,1178.50,1178.25,1178.25,74,2
12/16/2005,02:07,1178.50,1178.75,1178.50,1178.50,53,2
12/16/2005,02:08,1178.50,1178.75,1178.50,1178.75,10,82
12/16/2005,02:10,1178.50,1178.50,1178.50,1178.50,0,50
12/16/2005,02:11,1178.50,1178.50,1178.50,1178.50,0,33
12/16/2005,02:12,1178.50,1178.50,1178.50,1178.50,0,145
12/16/2005,02:13,1178.75,1178.75,1178.75,1178.75,10,0
12/16/2005,02:16,1178.75,1178.75,1178.75,1178.75,120,0
12/16/2005,02:17,1178.50,1178.75,1178.50,1178.75,298,20
12/16/2005,02:18,1178.75,1179.50,1178.75,1179.25,816,104
12/16/2005,02:19,1179.50,1179.75,1179.50,1179.50,125,42
12/16/2005,02:20,1179.50,1179.50,1179.25,1179.25,0,16
12/16/2005,02:21,1179.50,1179.75,1179.50,1179.50,164,12
12/16/2005,02:22,1179.25,1179.25,1179.00,1179.00,0,104
12/16/2005,02:24,1179.00,1179.00,1179.00,1179.00,0,75
12/16/2005,02:25,1179.00,1179.00,1178.75,1179.00,7,27
12/16/2005,02:26,1179.00,1179.25,1179.00,1179.25,7,0
12/16/2005,02:27,1179.25,1179.25,1179.25,1179.25,146,0
12/16/2005,02:28,1179.50,1179.50,1179.50,1179.50,99,0
12/16/2005,02:29,1179.75,1179.75,1179.50,1179.50,1,17
12/16/2005,02:30,1179.50,1179.75,1179.25,1179.25,45,29
12/16/2005,02:31,1179.50,1179.75,1179.50,1179.50,246,3
12/16/2005,02:32,1179.50,1179.50,1179.50,1179.50,0,47
12/16/2005,02:33,1179.75,1180.00,1179.50,1180.00,356,3
12/16/2005,02:34,1180.00,1180.25,1179.75,1179.75,231,70
12/16/2005,02:35,1180.00,1180.00,1179.75,1179.75,1,20
12/16/2005,02:36,1179.75,1180.00,1179.75,1180.00,115,5
12/16/2005,02:37,1180.00,1180.00,1180.00,1180.00,2,0
12/16/2005,02:39,1179.75,1180.00,1179.75,1179.75,81,176
12/16/2005,02:40,1179.50,1179.50,1179.25,1179.50,153,434
12/16/2005,02:41,1179.50,1179.50,1179.50,1179.50,50,0
12/16/2005,02:42,1179.75,1179.75,1179.50,1179.50,1,2
12/16/2005,02:43,1179.50,1179.50,1179.00,1179.25,38,253
12/16/2005,02:44,1179.50,1179.50,1179.50,1179.50,46,0
12/16/2005,02:45,1179.50,1179.50,1179.25,1179.25,16,4
12/16/2005,02:46,1179.50,1179.50,1179.25,1179.25,1,15
12/16/2005,02:47,1179.25,1179.25,1179.25,1179.25,0,28
12/16/2005,02:48,1179.25,1179.50,1179.25,1179.50,5,6
12/16/2005,02:49,1179.25,1179.25,1179.25,1179.25,0,70
12/16/2005,02:50,1179.50,1179.50,1179.25,1179.25,1,3
12/16/2005,02:51,1179.50,1179.50,1179.50,1179.50,2,0
12/16/2005,02:54,1179.25,1179.25,1179.25,1179.25,0,1
12/16/2005,02:57,1179.25,1179.50,1179.25,1179.50,24,2
12/16/2005,02:58,1179.50,1179.75,1179.50,1179.75,12,0
12/16/2005,02:59,1179.50,1179.50,1179.50,1179.50,0,8
12/16/2005,03:00,1179.50,1179.75,1179.25,1179.50,3,45
12/16/2005,03:01,1179.50,1179.50,1179.25,1179.50,32,1
12/16/2005,03:02,1179.25,1179.25,1179.25,1179.25,0,95
12/16/2005,03:03,1179.25,1179.25,1179.25,1179.25,0,36
12/16/2005,03:04,1179.50,1179.50,1179.25,1179.25,2,19
12/16/2005,03:05,1179.25,1179.25,1179.25,1179.25,0,7
12/16/2005,03:06,1179.25,1179.50,1179.25,1179.25,6,32
12/16/2005,03:07,1179.25,1179.25,1179.25,1179.25,0,37
12/16/2005,03:08,1179.25,1179.25,1179.25,1179.25,0,5
12/16/2005,03:09,1179.25,1179.25,1179.00,1179.00,0,16
12/16/2005,03:10,1179.25,1179.25,1179.25,1179.25,17,0
12/16/2005,03:11,1179.25,1179.25,1179.25,1179.25,25,0
12/16/2005,03:12,1179.00,1179.00,1178.50,1178.75,119,435
12/16/2005,03:13,1179.00,1179.00,1179.00,1179.00,96,0
12/16/2005,03:14,1179.00,1179.00,1179.00,1179.00,130,0
12/16/2005,03:15,1179.25,1179.25,1179.25,1179.25,1,0
12/16/2005,03:16,1179.25,1179.25,1179.25,1179.25,93,0
12/16/2005,03:17,1179.25,1179.25,1179.25,1179.25,21,0
12/16/2005,03:19,1179.25,1179.25,1179.25,1179.25,6,0
12/16/2005,03:20,1179.50,1179.50,1179.50,1179.50,1,0
12/16/2005,03:21,1179.50,1179.50,1179.25,1179.25,15,1
12/16/2005,03:22,1179.50,1179.50,1179.50,1179.50,6,0
12/16/2005,03:23,1179.50,1179.50,1179.50,1179.50,20,0
12/16/2005,03:24,1179.50,1179.50,1179.25,1179.50,42,1
12/16/2005,03:25,1179.50,1179.50,1179.50,1179.50,20,0
12/16/2005,03:26,1179.75,1179.75,1179.75,1179.75,83,0
12/16/2005,03:27,1179.75,1180.25,1179.75,1180.00,227,17
12/16/2005,03:28,1180.25,1180.25,1180.00,1180.25,42,15
12/16/2005,03:29,1180.00,1180.50,1180.00,1180.50,430,1
12/16/2005,03:30,1180.50,1180.75,1180.50,1180.50,193,109
12/16/2005,03:31,1180.25,1180.75,1180.25,1180.50,158,40
12/16/2005,03:32,1180.50,1180.50,1180.50,1180.50,0,6
12/16/2005,03:33,1180.25,1180.50,1180.25,1180.50,210,1
12/16/2005,03:34,1180.50,1180.50,1180.50,1180.50,17,0
12/16/2005,03:35,1180.75,1180.75,1180.75,1180.75,11,0
12/16/2005,03:36,1180.75,1180.75,1180.75,1180.75,20,0
12/16/2005,03:37,1180.75,1180.75,1180.50,1180.50,92,3
12/16/2005,03:38,1180.75,1181.00,1180.50,1180.75,31,14
12/16/2005,03:39,1180.75,1180.75,1180.75,1180.75,5,0
12/16/2005,03:40,1180.75,1180.75,1180.75,1180.75,81,0
12/16/2005,03:41,1180.75,1181.00,1180.75,1180.75,6,18
12/16/2005,03:42,1180.75,1180.75,1180.75,1180.75,0,23
12/16/2005,03:43,1180.75,1181.00,1180.75,1180.75,4,37
12/16/2005,03:44,1180.75,1180.75,1180.50,1180.75,39,63
12/16/2005,03:45,1180.75,1180.75,1180.75,1180.75,53,0
12/16/2005,03:46,1180.75,1181.00,1180.75,1181.00,382,0
12/16/2005,03:47,1181.00,1181.00,1180.75,1181.00,69,1
12/16/2005,03:48,1181.00,1181.00,1181.00,1181.00,25,0
12/16/2005,03:49,1180.75,1181.00,1180.75,1181.00,83,18
12/16/2005,03:50,1181.00,1181.00,1180.75,1180.75,120,21
12/16/2005,03:51,1181.00,1181.25,1181.00,1181.00,15,22
12/16/2005,03:52,1180.75,1180.75,1180.75,1180.75,0,3
12/16/2005,03:54,1180.75,1180.75,1180.75,1180.75,0,4
12/16/2005,03:55,1181.00,1181.00,1180.75,1180.75,10,80
12/16/2005,03:58,1181.00,1181.00,1181.00,1181.00,199,0
12/16/2005,03:59,1181.00,1181.00,1181.00,1181.00,21,0
12/16/2005,04:00,1181.00,1181.25,1181.00,1181.25,15,0
12/16/2005,04:01,1181.00,1181.00,1181.00,1181.00,0,2
12/16/2005,04:02,1181.00,1181.25,1181.00,1181.00,3,73
12/16/2005,04:03,1181.00,1181.00,1180.75,1181.00,1,4
12/16/2005,04:04,1181.00,1181.00,1181.00,1181.00,20,0
12/16/2005,04:05,1181.00,1181.00,1180.75,1181.00,6,4
12/16/2005,04:06,1181.00,1181.00,1180.75,1181.00,4,1
12/16/2005,04:07,1181.00,1181.50,1181.00,1181.50,418,106
12/16/2005,04:08,1181.50,1181.75,1181.50,1181.75,422,151
12/16/2005,04:09,1181.50,1181.75,1181.50,1181.50,4,41
12/16/2005,04:10,1181.50,1181.75,1181.50,1181.50,154,204
12/16/2005,04:11,1181.50,1181.50,1181.25,1181.25,0,6
12/16/2005,04:12,1181.50,1181.75,1181.50,1181.50,75,48
12/16/2005,04:13,1181.25,1181.25,1181.00,1181.00,0,434
12/16/2005,04:14,1181.00,1181.00,1180.50,1180.75,111,162
12/16/2005,04:15,1180.75,1180.75,1179.75,1180.00,23,623
12/16/2005,04:16,1180.00,1180.25,1179.00,1179.00,238,547
12/16/2005,04:17,1179.00,1179.75,1179.00,1179.75,190,6
12/16/2005,04:18,1180.00,1180.50,1180.00,1180.50,447,0
12/16/2005,04:19,1180.50,1180.75,1180.50,1180.50,10,10
12/16/2005,04:20,1180.50,1180.50,1180.50,1180.50,0,34
12/16/2005,04:21,1180.50,1180.50,1180.50,1180.50,0,2
12/16/2005,04:22,1180.50,1180.50,1180.25,1180.50,1,7
12/16/2005,04:23,1180.25,1180.50,1180.25,1180.50,102,1
12/16/2005,04:24,1180.50,1180.50,1180.50,1180.50,68,0
12/16/2005,04:25,1180.75,1181.00,1180.75,1180.75,204,2
12/16/2005,04:26,1181.00,1181.00,1180.75,1180.75,128,1
12/16/2005,04:27,1181.00,1181.00,1180.75,1181.00,46,24
12/16/2005,04:28,1181.00,1181.00,1181.00,1181.00,36,0
12/16/2005,04:29,1180.75,1181.25,1180.75,1181.25,101,1
12/16/2005,04:30,1181.25,1181.25,1181.25,1181.25,100,0
12/16/2005,04:31,1181.25,1181.25,1181.25,1181.25,11,0
12/16/2005,04:32,1181.50,1181.50,1181.50,1181.50,8,0
12/16/2005,04:33,1181.50,1181.50,1181.50,1181.50,129,0
12/16/2005,04:34,1181.50,1181.50,1181.25,1181.25,7,20
12/16/2005,04:35,1181.25,1181.25,1181.25,1181.25,0,178
12/16/2005,04:36,1181.25,1181.25,1181.25,1181.25,0,2
12/16/2005,04:37,1181.25,1181.50,1181.25,1181.25,225,12
12/16/2005,04:38,1181.25,1181.50,1181.25,1181.25,10,10
12/16/2005,04:39,1181.25,1181.25,1181.25,1181.25,0,10
12/16/2005,04:40,1181.25,1181.50,1181.25,1181.50,37,16
12/16/2005,04:41,1181.50,1181.75,1181.25,1181.50,53,12
12/16/2005,04:42,1181.75,1181.75,1181.50,1181.50,205,3
12/16/2005,04:43,1181.75,1181.75,1181.50,1181.50,33,3
12/16/2005,04:44,1181.75,1182.00,1181.75,1181.75,195,10
12/16/2005,04:45,1181.75,1181.75,1181.50,1181.50,0,173
12/16/2005,04:46,1181.75,1182.00,1181.75,1182.00,90,0
12/16/2005,04:47,1181.75,1181.75,1181.75,1181.75,0,63
12/16/2005,04:48,1181.75,1181.75,1181.50,1181.50,0,4
12/16/2005,04:49,1181.75,1181.75,1181.50,1181.75,28,1
12/16/2005,04:50,1181.50,1181.75,1181.25,1181.50,13,215
12/16/2005,04:51,1181.50,1182.00,1181.50,1181.75,119,105
12/16/2005,04:52,1181.75,1182.00,1181.75,1182.00,61,2
12/16/2005,04:53,1182.00,1182.25,1182.00,1182.25,410,17
12/16/2005,04:54,1182.25,1182.25,1182.00,1182.25,192,45
12/16/2005,04:55,1182.50,1182.50,1182.25,1182.25,76,90
12/16/2005,04:56,1182.25,1182.50,1182.25,1182.50,102,12
12/16/2005,04:57,1182.25,1182.75,1182.25,1182.75,394,31
12/16/2005,04:58,1182.75,1182.75,1182.75,1182.75,148,0
12/16/2005,04:59,1182.75,1182.75,1182.25,1182.50,150,107
12/16/2005,05:00,1182.50,1182.50,1182.25,1182.25,4,19
12/16/2005,05:01,1182.25,1182.50,1182.25,1182.25,2,75
12/16/2005,05:02,1182.25,1182.50,1182.25,1182.25,27,37
12/16/2005,05:03,1182.25,1182.25,1182.25,1182.25,0,35
12/16/2005,05:04,1182.50,1182.50,1182.00,1182.00,4,128
12/16/2005,05:05,1182.00,1182.00,1182.00,1182.00,0,23
12/16/2005,05:06,1182.25,1182.25,1182.00,1182.00,11,3
12/16/2005,05:07,1182.25,1182.25,1182.00,1182.25,19,20
12/16/2005,05:08,1182.25,1182.50,1182.00,1182.00,43,15
12/16/2005,05:09,1182.25,1182.25,1182.00,1182.00,43,19
12/16/2005,05:10,1182.00,1182.00,1182.00,1182.00,0,16
12/16/2005,05:11,1182.00,1182.00,1182.00,1182.00,0,3
12/16/2005,05:12,1182.25,1182.25,1182.00,1182.00,6,1
12/16/2005,05:13,1182.00,1182.00,1182.00,1182.00,0,1
12/16/2005,05:14,1182.25,1182.25,1182.25,1182.25,10,0
12/16/2005,05:15,1182.25,1182.25,1182.00,1182.00,11,2
12/16/2005,05:16,1182.00,1182.00,1182.00,1182.00,0,37
12/16/2005,05:17,1182.25,1182.25,1182.00,1182.00,4,1
12/16/2005,05:18,1182.00,1182.00,1182.00,1182.00,0,113
12/16/2005,05:19,1182.00,1182.00,1182.00,1182.00,0,55
12/16/2005,05:20,1182.25,1182.25,1182.00,1182.00,6,34
12/16/2005,05:21,1182.00,1182.00,1181.75,1182.00,3,5
12/16/2005,05:22,1182.00,1182.00,1182.00,1182.00,11,0
12/16/2005,05:23,1182.00,1182.00,1182.00,1182.00,36,0
12/16/2005,05:24,1182.25,1182.25,1181.75,1181.75,2,2
12/16/2005,05:25,1182.00,1182.00,1182.00,1182.00,26,0
12/16/2005,05:26,1182.00,1182.00,1182.00,1182.00,12,0
12/16/2005,05:27,1181.75,1182.00,1181.75,1181.75,1,18
12/16/2005,05:28,1182.00,1182.00,1181.75,1181.75,6,131
12/16/2005,05:29,1181.75,1181.75,1181.75,1181.75,0,6
12/16/2005,05:30,1181.75,1182.00,1181.75,1182.00,75,10
12/16/2005,05:31,1182.00,1182.00,1181.75,1181.75,5,160
12/16/2005,05:32,1181.75,1181.75,1181.75,1181.75,0,65
12/16/2005,05:33,1181.50,1181.75,1181.50,1181.75,52,15
12/16/2005,05:34,1181.75,1181.75,1181.50,1181.50,1,3
12/16/2005,05:35,1181.75,1181.75,1181.75,1181.75,1,0
12/16/2005,05:36,1181.75,1181.75,1181.75,1181.75,12,0
12/16/2005,05:38,1181.50,1181.50,1181.50,1181.50,0,150
12/16/2005,05:39,1181.25,1181.50,1181.25,1181.50,32,2
12/16/2005,05:40,1181.50,1181.50,1181.50,1181.50,1,0
12/16/2005,05:41,1181.50,1181.50,1181.50,1181.50,28,0
12/16/2005,05:42,1181.50,1181.50,1181.25,1181.25,264,1
12/16/2005,05:43,1181.50,1181.75,1181.50,1181.50,31,7
12/16/2005,05:44,1181.50,1181.50,1181.25,1181.50,9,99
12/16/2005,05:45,1181.50,1181.75,1181.50,1181.75,7,0
12/16/2005,05:47,1181.75,1181.75,1181.50,1181.50,2,71
12/16/2005,05:48,1181.50,1181.50,1181.50,1181.50,0,1
12/16/2005,05:49,1181.50,1181.50,1181.50,1181.50,0,5
12/16/2005,05:50,1181.50,1181.75,1181.50,1181.75,21,2
12/16/2005,05:51,1181.50,1181.75,1181.50,1181.75,34,1
12/16/2005,05:52,1181.75,1182.00,1181.75,1182.00,94,0
12/16/2005,05:53,1182.25,1182.50,1182.25,1182.50,383,10
12/16/2005,05:54,1182.50,1182.50,1182.50,1182.50,272,0
12/16/2005,05:55,1182.50,1182.75,1182.25,1182.25,65,108
12/16/2005,05:56,1182.50,1182.75,1182.25,1182.75,102,15
12/16/2005,05:57,1182.75,1182.75,1182.50,1182.50,101,46
12/16/2005,05:58,1182.50,1182.75,1182.25,1182.50,229,112
12/16/2005,05:59,1182.50,1183.00,1182.50,1183.00,197,2
12/16/2005,06:00,1182.75,1183.50,1182.75,1183.25,808,138
12/16/2005,06:01,1183.25,1183.50,1183.00,1183.25,49,292
12/16/2005,06:02,1183.25,1183.50,1183.25,1183.25,280,1
12/16/2005,06:03,1183.25,1183.50,1183.00,1183.25,342,189
12/16/2005,06:04,1183.00,1183.00,1182.75,1182.75,50,225
12/16/2005,06:05,1183.00,1183.00,1182.75,1182.75,25,10
12/16/2005,06:06,1183.00,1183.00,1182.75,1183.00,12,1
12/16/2005,06:07,1182.75,1183.00,1182.75,1183.00,6,21
12/16/2005,06:08,1182.75,1183.00,1182.75,1183.00,36,2
12/16/2005,06:09,1182.75,1182.75,1182.75,1182.75,0,104
12/16/2005,06:10,1182.75,1182.75,1182.75,1182.75,0,9
12/16/2005,06:11,1182.75,1182.75,1182.75,1182.75,0,25
12/16/2005,06:12,1182.75,1183.00,1182.75,1182.75,4,76
12/16/2005,06:13,1182.75,1182.75,1182.50,1182.50,0,99
12/16/2005,06:14,1182.75,1182.75,1182.75,1182.75,40,0
12/16/2005,06:15,1182.75,1182.75,1182.75,1182.75,38,0
12/16/2005,06:16,1182.75,1182.75,1182.75,1182.75,16,0
12/16/2005,06:17,1182.75,1182.75,1182.50,1182.50,37,200
12/16/2005,06:18,1182.50,1182.50,1182.50,1182.50,0,18
12/16/2005,06:19,1182.50,1182.50,1182.50,1182.50,0,89
12/16/2005,06:20,1182.50,1182.75,1182.50,1182.50,4,107
12/16/2005,06:21,1182.25,1182.50,1182.25,1182.50,32,13
12/16/2005,06:22,1182.50,1182.75,1182.25,1182.25,57,21
12/16/2005,06:23,1182.50,1182.50,1182.50,1182.50,25,0
12/16/2005,06:24,1182.50,1182.75,1182.50,1182.75,7,0
12/16/2005,06:25,1182.50,1182.50,1182.50,1182.50,0,8
12/16/2005,06:26,1182.75,1182.75,1182.50,1182.50,2,5
12/16/2005,06:27,1182.50,1182.75,1182.50,1182.75,3,1
12/16/2005,06:28,1182.50,1182.50,1182.50,1182.50,0,6
12/16/2005,06:29,1182.50,1182.75,1182.50,1182.50,8,6
12/16/2005,06:30,1182.50,1182.50,1182.50,1182.50,0,113
12/16/2005,06:31,1182.50,1182.75,1182.50,1182.75,11,6
12/16/2005,06:32,1182.75,1182.75,1182.75,1182.75,2,0
12/16/2005,06:33,1182.50,1182.50,1182.50,1182.50,0,4
12/16/2005,06:35,1182.75,1182.75,1182.75,1182.75,5,0
12/16/2005,06:36,1182.75,1182.75,1182.75,1182.75,215,0
12/16/2005,06:37,1182.75,1183.00,1182.75,1182.75,201,11
12/16/2005,06:38,1182.75,1183.00,1182.75,1183.00,34,10
12/16/2005,06:39,1182.75,1183.00,1182.75,1182.75,200,94
12/16/2005,06:40,1182.75,1183.00,1182.75,1182.75,40,4
12/16/2005,06:41,1183.00,1183.00,1182.75,1182.75,220,131
12/16/2005,06:42,1182.75,1182.75,1182.75,1182.75,0,5
12/16/2005,06:43,1182.50,1182.50,1182.50,1182.50,0,1
12/16/2005,06:44,1182.50,1182.75,1182.50,1182.75,102,45
12/16/2005,06:45,1182.50,1182.75,1182.50,1182.75,2,3
12/16/2005,06:46,1182.75,1182.75,1182.50,1182.50,13,3
12/16/2005,06:47,1182.50,1182.50,1182.50,1182.50,0,8
12/16/2005,06:48,1182.50,1182.75,1182.50,1182.75,2,10
12/16/2005,06:49,1182.50,1182.75,1182.50,1182.75,110,9
12/16/2005,06:50,1182.75,1182.75,1182.50,1182.75,11,14
12/16/2005,06:51,1182.50,1182.75,1182.50,1182.75,55,3
12/16/2005,06:52,1182.50,1182.50,1182.50,1182.50,0,26
12/16/2005,06:53,1182.50,1182.50,1182.25,1182.25,0,49
12/16/2005,06:54,1182.25,1182.25,1182.25,1182.25,0,102
12/16/2005,06:55,1182.25,1182.25,1182.00,1182.00,41,161
12/16/2005,06:56,1182.25,1182.25,1182.00,1182.00,56,328
12/16/2005,06:57,1182.00,1182.00,1182.00,1182.00,0,268
12/16/2005,06:58,1182.00,1182.00,1181.75,1181.75,0,230
12/16/2005,06:59,1181.75,1182.00,1181.75,1182.00,108,70
12/16/2005,07:00,1182.00,1182.00,1181.75,1182.00,116,5
12/16/2005,07:01,1182.00,1182.25,1182.00,1182.00,192,38
12/16/2005,07:02,1182.00,1182.00,1181.75,1182.00,205,455
12/16/2005,07:03,1182.00,1182.00,1182.00,1182.00,52,0
12/16/2005,07:04,1182.00,1182.00,1181.75,1181.75,82,5
12/16/2005,07:05,1181.75,1182.00,1181.75,1181.75,5,6
12/16/2005,07:06,1182.00,1182.00,1182.00,1182.00,3,0
12/16/2005,07:07,1181.75,1181.75,1181.25,1181.50,75,672
12/16/2005,07:08,1181.50,1181.50,1181.25,1181.50,171,208
12/16/2005,07:09,1181.50,1181.50,1181.25,1181.50,67,1
12/16/2005,07:10,1181.25,1181.50,1181.00,1181.25,200,346
12/16/2005,07:11,1181.50,1181.50,1181.00,1181.25,52,134
12/16/2005,07:12,1181.50,1181.50,1181.25,1181.25,25,3
12/16/2005,07:13,1181.25,1181.50,1181.25,1181.25,10,159
12/16/2005,07:14,1181.25,1181.25,1180.75,1181.25,259,506
12/16/2005,07:15,1181.25,1181.75,1181.25,1181.50,253,132
12/16/2005,07:16,1181.50,1181.75,1181.25,1181.50,149,27
12/16/2005,07:17,1181.50,1181.50,1181.50,1181.50,37,0
12/16/2005,07:18,1181.50,1181.50,1181.50,1181.50,64,0
12/16/2005,07:19,1181.25,1181.75,1181.25,1181.50,2,19
12/16/2005,07:20,1181.75,1181.75,1181.75,1181.75,16,0
12/16/2005,07:21,1181.75,1181.75,1181.50,1181.75,337,1
12/16/2005,07:22,1181.75,1181.75,1181.75,1181.75,34,0
12/16/2005,07:23,1181.75,1182.00,1181.75,1182.00,151,0
12/16/2005,07:24,1181.75,1182.25,1181.75,1182.00,719,8
12/16/2005,07:25,1182.25,1182.50,1182.25,1182.50,200,92
12/16/2005,07:26,1182.25,1182.50,1182.25,1182.50,238,52
12/16/2005,07:27,1182.50,1182.75,1182.00,1182.00,12,414
12/16/2005,07:28,1182.00,1182.00,1181.75,1181.75,27,472
12/16/2005,07:29,1181.75,1181.75,1181.75,1181.75,0,118
12/16/2005,07:30,1181.75,1181.75,1181.50,1181.75,66,12
12/16/2005,07:31,1181.75,1182.50,1181.75,1182.50,803,92
12/16/2005,07:32,1182.50,1182.75,1182.25,1182.25,453,208
12/16/2005,07:33,1182.25,1182.50,1182.25,1182.25,143,4
12/16/2005,07:34,1182.50,1182.50,1181.75,1182.00,110,490
12/16/2005,07:35,1181.75,1182.00,1181.75,1181.75,1,134
12/16/2005,07:36,1181.75,1182.00,1181.75,1181.75,30,48
12/16/2005,07:37,1181.75,1182.00,1181.75,1181.75,9,13
12/16/2005,07:38,1181.75,1182.00,1181.75,1181.75,1,200
12/16/2005,07:39,1181.75,1182.00,1181.75,1181.75,1,26
12/16/2005,07:40,1182.00,1182.25,1182.00,1182.25,215,0
12/16/2005,07:41,1182.25,1182.25,1182.00,1182.00,28,72
12/16/2005,07:42,1182.00,1182.00,1181.75,1181.75,6,225
12/16/2005,07:43,1181.75,1181.75,1181.50,1181.75,15,47
12/16/2005,07:44,1181.75,1181.75,1181.50,1181.75,10,7
12/16/2005,07:45,1181.75,1181.75,1181.50,1181.50,70,1
12/16/2005,07:46,1181.50,1181.75,1181.50,1181.75,21,2
12/16/2005,07:47,1181.75,1182.00,1181.75,1181.75,296,216
12/16/2005,07:48,1181.75,1182.00,1181.50,1181.75,356,153
12/16/2005,07:49,1181.75,1182.00,1181.75,1181.75,662,29
12/16/2005,07:50,1182.00,1182.50,1182.00,1182.25,791,139
12/16/2005,07:51,1182.25,1182.50,1182.25,1182.50,39,154
12/16/2005,07:52,1182.50,1182.75,1182.25,1182.50,640,47
12/16/2005,07:53,1182.50,1183.00,1182.50,1182.50,374,377
12/16/2005,07:54,1182.75,1183.00,1182.75,1182.75,233,86
12/16/2005,07:55,1182.75,1183.00,1182.75,1182.75,280,157
12/16/2005,07:56,1182.75,1182.75,1182.50,1182.75,48,111
12/16/2005,07:57,1182.75,1182.75,1182.75,1182.75,59,0
12/16/2005,07:58,1182.75,1183.00,1182.75,1183.00,907,12
12/16/2005,07:59,1183.00,1183.00,1182.50,1182.50,234,288
12/16/2005,08:00,1182.50,1183.00,1182.00,1182.75,801,197
12/16/2005,08:01,1182.75,1183.00,1182.75,1183.00,239,18
12/16/2005,08:02,1183.00,1183.50,1182.75,1183.25,679,19
12/16/2005,08:03,1183.50,1183.50,1183.25,1183.25,8,219
12/16/2005,08:04,1183.50,1183.50,1183.25,1183.25,313,133
12/16/2005,08:05,1183.50,1183.50,1183.00,1183.00,254,429
12/16/2005,08:06,1183.00,1183.50,1183.00,1183.25,243,63
12/16/2005,08:07,1183.25,1183.50,1183.25,1183.50,474,326
12/16/2005,08:08,1183.25,1183.50,1183.25,1183.50,10,114
12/16/2005,08:09,1183.50,1183.50,1183.25,1183.25,50,131
12/16/2005,08:10,1183.00,1183.25,1183.00,1183.25,237,3
12/16/2005,08:11,1183.25,1183.50,1183.00,1183.25,163,253
12/16/2005,08:12,1183.00,1183.25,1182.75,1183.00,640,277
12/16/2005,08:13,1183.25,1183.25,1183.00,1183.25,533,5
12/16/2005,08:14,1183.00,1183.00,1183.00,1183.00,0,22
12/16/2005,08:15,1183.25,1183.50,1183.25,1183.25,323,114
12/16/2005,08:16,1183.25,1183.25,1183.00,1183.25,10,16
12/16/2005,08:17,1183.25,1183.50,1183.25,1183.25,111,11
12/16/2005,08:18,1183.25,1183.25,1183.00,1183.00,15,219
12/16/2005,08:19,1183.00,1183.25,1182.75,1183.00,6,508
12/16/2005,08:20,1183.00,1183.00,1182.50,1182.75,162,361
12/16/2005,08:21,1182.75,1182.75,1182.25,1182.50,213,248
12/16/2005,08:22,1182.50,1182.75,1182.25,1182.75,206,24
12/16/2005,08:23,1182.75,1182.75,1182.50,1182.50,306,232
12/16/2005,08:24,1182.50,1182.75,1182.25,1182.75,51,116
12/16/2005,08:25,1182.50,1182.75,1182.50,1182.75,4,17
12/16/2005,08:26,1182.50,1182.75,1182.25,1182.25,500,220
12/16/2005,08:27,1182.25,1182.75,1182.25,1182.75,624,724
12/16/2005,08:28,1182.50,1183.00,1182.50,1182.75,925,446
12/16/2005,08:29,1182.50,1183.00,1181.75,1182.25,841,2723
12/16/2005,08:30,1182.25,1182.50,1181.50,1181.50,851,1600
12/16/2005,08:31,1181.75,1182.50,1181.50,1182.25,3484,2337
12/16/2005,08:32,1182.25,1182.75,1182.25,1182.50,531,1939
12/16/2005,08:33,1182.25,1182.50,1182.00,1182.25,3058,2100
12/16/2005,08:34,1182.25,1182.50,1181.75,1182.00,1422,1936
12/16/2005,08:35,1182.25,1182.25,1181.75,1181.75,361,1866
12/16/2005,08:36,1181.75,1182.25,1181.25,1181.25,1442,3323
12/16/2005,08:37,1181.50,1181.50,1180.75,1181.00,1486,3085
12/16/2005,08:38,1181.00,1181.25,1180.75,1181.00,1888,243
12/16/2005,08:39,1181.00,1181.25,1180.50,1180.75,1683,1935
12/16/2005,08:40,1180.75,1181.00,1180.50,1180.50,943,1986
12/16/2005,08:41,1180.75,1180.75,1180.25,1180.50,1946,1586
12/16/2005,08:42,1180.50,1180.75,1179.75,1180.00,1073,3575
12/16/2005,08:43,1179.75,1180.25,1179.50,1180.25,2793,1665
12/16/2005,08:44,1180.00,1180.25,1179.50,1180.25,2179,2398
12/16/2005,08:45,1180.25,1181.25,1180.00,1181.25,3137,1031
12/16/2005,08:46,1181.25,1182.00,1181.00,1181.50,4332,3282
12/16/2005,08:47,1181.50,1181.75,1180.50,1180.50,1558,3125
12/16/2005,08:48,1180.50,1181.00,1180.25,1180.25,831,1312
12/16/2005,08:49,1180.50,1180.75,1180.25,1180.50,670,934
12/16/2005,08:50,1180.50,1180.75,1180.25,1180.50,534,875
12/16/2005,08:51,1180.50,1180.75,1180.25,1180.75,423,228
12/16/2005,08:52,1181.00,1181.25,1180.50,1181.00,1388,252
12/16/2005,08:53,1181.25,1181.50,1180.75,1181.25,1477,824
12/16/2005,08:54,1181.25,1181.75,1181.00,1181.00,736,953
12/16/2005,08:55,1181.00,1181.25,1180.50,1180.75,277,795
12/16/2005,08:56,1180.75,1181.00,1180.50,1180.75,432,337
12/16/2005,08:57,1180.75,1181.00,1180.50,1180.75,259,355
12/16/2005,08:58,1180.75,1180.75,1180.50,1180.75,596,20
12/16/2005,08:59,1180.75,1181.75,1180.75,1181.50,2241,1117
12/16/2005,09:00,1181.25,1181.75,1181.25,1181.50,787,634
12/16/2005,09:01,1181.50,1181.75,1181.25,1181.25,671,597
12/16/2005,09:02,1181.25,1181.75,1181.25,1181.25,524,637
12/16/2005,09:03,1181.25,1181.50,1181.00,1181.50,685,208
12/16/2005,09:04,1181.50,1181.50,1180.50,1180.50,106,1405
12/16/2005,09:05,1180.75,1180.75,1180.50,1180.50,99,573
12/16/2005,09:06,1180.25,1181.00,1180.25,1180.75,487,755
12/16/2005,09:07,1180.75,1180.75,1180.00,1180.25,775,1685
12/16/2005,09:08,1180.25,1181.00,1180.25,1181.00,1449,750
12/16/2005,09:09,1180.75,1181.00,1180.50,1180.50,210,338
12/16/2005,09:10,1180.50,1180.75,1180.25,1180.25,95,530
12/16/2005,09:11,1180.25,1181.00,1180.00,1180.75,1417,1164
12/16/2005,09:12,1180.50,1181.00,1180.50,1180.75,748,21
12/16/2005,09:13,1181.00,1181.50,1181.00,1181.25,2333,171
12/16/2005,09:14,1181.25,1181.25,1180.50,1180.50,920,1030
12/16/2005,09:15,1180.50,1181.00,1180.50,1180.75,668,307
12/16/2005,09:16,1180.75,1180.75,1180.50,1180.75,480,139
12/16/2005,09:17,1180.75,1180.75,1180.00,1180.75,1123,1061
12/16/2005,09:18,1180.50,1181.00,1180.50,1181.00,686,7
12/16/2005,09:19,1180.75,1181.50,1180.75,1181.00,2242,392
12/16/2005,09:20,1181.25,1181.25,1181.00,1181.25,205,19
12/16/2005,09:21,1181.25,1182.00,1181.00,1181.75,2658,1341
12/16/2005,09:22,1181.75,1181.75,1181.25,1181.25,872,967
12/16/2005,09:23,1181.50,1181.75,1181.00,1181.75,1077,1111
12/16/2005,09:24,1181.75,1182.25,1181.50,1181.50,2711,1770
12/16/2005,09:25,1181.50,1181.75,1181.25,1181.50,658,560
12/16/2005,09:26,1181.50,1181.75,1181.25,1181.50,63,553
12/16/2005,09:27,1181.25,1181.75,1181.25,1181.25,593,134
12/16/2005,09:28,1181.50,1181.75,1181.25,1181.50,787,59
12/16/2005,09:29,1181.75,1182.00,1181.00,1181.00,765,1384
12/16/2005,09:30,1181.25,1181.75,1181.00,1181.25,688,938
12/16/2005,09:31,1181.25,1181.75,1181.25,1181.25,489,522
12/16/2005,09:32,1181.25,1181.50,1180.75,1180.75,647,1471
12/16/2005,09:33,1180.75,1181.00,1180.50,1180.75,447,779
12/16/2005,09:34,1181.00,1181.25,1180.75,1180.75,500,1393
12/16/2005,09:35,1180.50,1180.75,1180.25,1180.50,814,862
12/16/2005,09:36,1180.50,1180.75,1180.50,1180.75,315,40
12/16/2005,09:37,1180.75,1181.00,1180.75,1181.00,70,473
12/16/2005,09:38,1181.00,1181.00,1180.50,1181.00,82,360
12/16/2005,09:39,1180.75,1181.00,1180.75,1181.00,28,4
12/16/2005,09:40,1181.00,1181.25,1181.00,1181.25,486,64
12/16/2005,09:41,1181.25,1181.25,1180.75,1180.75,17,278
12/16/2005,09:42,1181.00,1181.25,1180.75,1181.00,651,151
12/16/2005,09:43,1181.25,1181.50,1180.75,1181.00,246,367
12/16/2005,09:44,1181.25,1181.50,1181.00,1181.25,537,339
12/16/2005,09:45,1181.25,1181.25,1181.00,1181.25,39,108
12/16/2005,09:46,1181.00,1181.75,1181.00,1181.25,1200,519
12/16/2005,09:47,1181.50,1181.50,1181.25,1181.25,110,374
12/16/2005,09:48,1181.25,1181.50,1181.00,1181.25,145,823
12/16/2005,09:49,1181.25,1181.50,1181.00,1181.25,286,68
12/16/2005,09:50,1181.25,1181.50,1181.00,1181.00,15,199
12/16/2005,09:51,1181.25,1181.25,1181.00,1181.00,167,5
12/16/2005,09:52,1181.25,1181.25,1180.75,1180.75,567,989
12/16/2005,09:53,1180.75,1181.00,1180.50,1180.75,304,402
12/16/2005,09:54,1181.00,1181.00,1180.75,1181.00,81,5
12/16/2005,09:55,1181.00,1181.00,1180.75,1181.00,119,795
12/16/2005,09:56,1180.75,1181.00,1180.75,1181.00,40,37
12/16/2005,09:57,1181.00,1181.50,1180.75,1181.25,719,388
12/16/2005,09:58,1181.25,1181.50,1181.00,1181.25,1414,463
12/16/2005,09:59,1181.50,1181.50,1181.00,1181.25,137,196
12/16/2005,10:00,1181.00,1181.50,1181.00,1181.25,86,546
12/16/2005,10:01,1181.25,1181.75,1181.25,1181.75,556,70
12/16/2005,10:02,1181.75,1182.00,1181.50,1181.50,1255,1150
12/16/2005,10:03,1181.50,1181.75,1181.25,1181.50,436,689
12/16/2005,10:04,1181.50,1181.50,1181.25,1181.50,49,24
12/16/2005,10:05,1181.25,1181.25,1181.00,1181.25,138,440
12/16/2005,10:06,1181.00,1181.25,1180.75,1181.25,216,351
12/16/2005,10:07,1181.00,1181.25,1181.00,1181.25,189,14
12/16/2005,10:08,1181.25,1181.50,1181.00,1181.50,779,466
12/16/2005,10:09,1181.50,1181.50,1181.25,1181.25,111,186
12/16/2005,10:10,1181.25,1181.50,1181.25,1181.50,74,482
12/16/2005,10:11,1181.25,1181.50,1181.00,1181.50,673,116
12/16/2005,10:12,1181.50,1182.00,1181.25,1181.75,859,982
12/16/2005,10:13,1181.50,1181.75,1181.25,1181.75,887,1049
12/16/2005,10:14,1181.75,1182.50,1181.50,1182.25,4378,2545
12/16/2005,10:15,1182.25,1182.50,1182.00,1182.50,2746,1212
12/16/2005,10:16,1182.50,1182.75,1182.25,1182.50,2105,2093
12/16/2005,10:17,1182.50,1182.75,1182.25,1182.50,1433,895
12/16/2005,10:18,1182.50,1182.50,1181.75,1181.75,1026,2164
12/16/2005,10:19,1182.00,1182.25,1181.75,1182.00,892,1060
12/16/2005,10:20,1182.00,1182.00,1181.75,1181.75,255,497
12/16/2005,10:21,1181.75,1182.00,1181.50,1181.75,1079,662
12/16/2005,10:22,1181.75,1182.00,1181.75,1181.75,69,686
12/16/2005,10:23,1181.75,1182.25,1181.75,1181.75,505,631
12/16/2005,10:24,1181.75,1181.75,1181.25,1181.50,648,1003
12/16/2005,10:25,1181.50,1182.00,1181.50,1181.75,735,161
12/16/2005,10:26,1181.50,1181.75,1181.00,1181.25,714,1703
12/16/2005,10:27,1181.50,1181.75,1181.25,1181.50,986,696
12/16/2005,10:28,1181.50,1181.75,1181.25,1181.25,76,734
12/16/2005,10:29,1181.25,1181.50,1181.00,1181.25,716,316
12/16/2005,10:30,1181.00,1181.25,1180.75,1181.00,447,1038
12/16/2005,10:31,1181.00,1181.00,1180.25,1180.50,1961,2213
12/16/2005,10:32,1180.50,1180.50,1180.00,1180.25,975,753
12/16/2005,10:33,1180.25,1180.25,1179.75,1180.25,1323,878
12/16/2005,10:34,1180.25,1180.50,1180.00,1180.50,611,220
12/16/2005,10:35,1180.50,1180.50,1180.25,1180.50,208,224
12/16/2005,10:36,1180.50,1180.50,1180.25,1180.50,551,71
12/16/2005,10:37,1180.50,1180.75,1180.25,1180.75,1215,16
12/16/2005,10:38,1180.75,1180.75,1180.50,1180.75,22,183
12/16/2005,10:39,1180.75,1180.75,1180.25,1180.50,446,501
12/16/2005,10:40,1180.75,1180.75,1180.25,1180.50,68,435
12/16/2005,10:41,1180.50,1180.50,1180.25,1180.25,558,76
12/16/2005,10:42,1180.25,1180.75,1180.25,1180.50,898,257
12/16/2005,10:43,1180.25,1180.50,1180.25,1180.25,141,91
12/16/2005,10:44,1180.50,1180.50,1180.00,1180.25,505,1016
12/16/2005,10:45,1180.00,1180.25,1179.75,1180.00,622,952
12/16/2005,10:46,1180.00,1180.00,1179.50,1179.50,1683,728
12/16/2005,10:47,1179.50,1179.75,1177.75,1177.75,3784,9794
12/16/2005,10:48,1177.75,1178.25,1177.50,1178.00,2250,2188
12/16/2005,10:49,1178.00,1178.25,1177.75,1178.00,1273,1941
12/16/2005,10:50,1178.25,1178.50,1178.00,1178.25,1216,1224
12/16/2005,10:51,1178.25,1178.25,1178.00,1178.25,749,195
12/16/2005,10:52,1178.25,1178.50,1178.00,1178.25,580,739
12/16/2005,10:53,1178.25,1178.50,1178.00,1178.50,476,774
12/16/2005,10:54,1178.25,1178.75,1178.25,1178.75,2315,1187
12/16/2005,10:55,1178.75,1178.75,1178.50,1178.50,105,93
12/16/2005,10:56,1178.50,1178.75,1178.25,1178.25,216,616
12/16/2005,10:57,1178.50,1178.50,1178.25,1178.50,113,118
12/16/2005,10:58,1178.50,1178.75,1178.25,1178.50,615,600
12/16/2005,10:59,1178.50,1179.00,1178.50,1178.50,1092,431
12/16/2005,11:00,1178.75,1179.00,1178.50,1178.75,623,31
12/16/2005,11:01,1178.75,1179.00,1178.50,1178.50,231,524
12/16/2005,11:02,1178.75,1179.00,1178.50,1179.00,415,12
12/16/2005,11:03,1178.75,1179.25,1178.75,1179.25,1399,247
12/16/2005,11:04,1179.00,1179.25,1179.00,1179.25,90,55
12/16/2005,11:05,1179.25,1179.50,1179.00,1179.25,1920,269
12/16/2005,11:06,1179.25,1179.25,1178.50,1179.00,1345,1987
12/16/2005,11:07,1178.75,1179.00,1178.75,1178.75,723,11
12/16/2005,11:08,1178.75,1179.25,1178.75,1179.25,612,174
12/16/2005,11:09,1179.00,1179.75,1179.00,1179.75,2856,968
12/16/2005,11:10,1179.75,1179.75,1179.50,1179.50,2032,68
12/16/2005,11:11,1179.75,1180.00,1179.50,1180.00,1192,498
12/16/2005,11:12,1180.00,1180.50,1179.75,1180.25,2237,1145
12/16/2005,11:13,1180.50,1180.50,1179.75,1179.75,94,1714
12/16/2005,11:14,1180.00,1180.25,1179.75,1179.75,300,121
12/16/2005,11:15,1179.75,1180.25,1179.75,1179.75,125,229
12/16/2005,11:16,1179.75,1180.00,1179.50,1179.75,131,588
12/16/2005,11:17,1179.75,1180.00,1179.75,1180.00,19,6
12/16/2005,11:18,1180.00,1180.25,1179.75,1180.00,939,429
12/16/2005,11:19,1180.00,1180.25,1180.00,1180.00,289,116
12/16/2005,11:20,1180.00,1180.00,1179.75,1180.00,55,274
12/16/2005,11:21,1180.00,1180.00,1179.50,1179.75,254,1499
12/16/2005,11:22,1179.75,1179.75,1179.50,1179.50,235,92
12/16/2005,11:23,1179.50,1179.75,1179.25,1179.50,286,929
12/16/2005,11:24,1179.75,1179.75,1179.25,1179.50,361,352
12/16/2005,11:25,1179.50,1179.75,1179.25,1179.25,220,288
12/16/2005,11:26,1179.25,1179.50,1179.00,1179.25,194,494
12/16/2005,11:27,1179.25,1179.50,1179.25,1179.25,21,31
12/16/2005,11:28,1179.25,1179.50,1179.00,1179.25,150,589
12/16/2005,11:29,1179.00,1179.00,1178.75,1178.75,77,1110
12/16/2005,11:30,1178.75,1179.00,1178.50,1179.00,156,183
12/16/2005,11:31,1179.00,1179.00,1178.75,1178.75,48,7
12/16/2005,11:32,1179.00,1179.00,1178.75,1179.00,138,703
12/16/2005,11:33,1179.00,1179.00,1178.50,1178.75,573,615
12/16/2005,11:34,1178.75,1179.00,1178.75,1179.00,271,89
12/16/2005,11:35,1178.75,1179.25,1178.75,1179.25,732,26
12/16/2005,11:36,1179.25,1179.25,1179.00,1179.25,506,2
12/16/2005,11:37,1179.25,1179.50,1179.00,1179.50,267,40
12/16/2005,11:38,1179.25,1179.50,1179.25,1179.25,28,122
12/16/2005,11:39,1179.50,1179.50,1179.25,1179.50,147,1
12/16/2005,11:40,1179.50,1179.50,1179.25,1179.25,147,6
12/16/2005,11:41,1179.25,1179.50,1179.25,1179.25,19,27
12/16/2005,11:42,1179.50,1179.50,1179.50,1179.50,404,0
12/16/2005,11:43,1179.25,1179.50,1179.25,1179.50,9,10
12/16/2005,11:44,1179.25,1179.50,1179.25,1179.50,19,12
12/16/2005,11:45,1179.25,1179.25,1179.00,1179.00,1,780
12/16/2005,11:46,1179.25,1179.25,1179.00,1179.25,378,10
12/16/2005,11:47,1179.25,1179.50,1178.75,1178.75,652,606
12/16/2005,11:48,1179.00,1179.25,1178.75,1179.00,335,207
12/16/2005,11:49,1179.25,1179.25,1178.75,1178.75,79,257
12/16/2005,11:50,1178.75,1179.00,1178.50,1179.00,39,666
12/16/2005,11:51,1178.75,1179.00,1178.50,1178.75,15,74
12/16/2005,11:52,1178.75,1178.75,1178.25,1178.25,179,557
12/16/2005,11:53,1178.25,1178.75,1178.25,1178.50,411,21
12/16/2005,11:54,1178.50,1179.00,1178.50,1178.75,401,52
12/16/2005,11:55,1179.00,1179.00,1178.75,1179.00,1080,6
12/16/2005,11:56,1179.00,1179.25,1179.00,1179.25,184,32
12/16/2005,11:57,1179.25,1179.25,1178.75,1179.00,24,472
12/16/2005,11:58,1178.75,1179.00,1178.75,1179.00,17,2
12/16/2005,11:59,1179.00,1179.00,1178.50,1178.75,121,349
12/16/2005,12:00,1178.75,1178.75,1178.25,1178.50,821,648
12/16/2005,12:01,1178.50,1178.50,1178.25,1178.25,70,330
12/16/2005,12:02,1178.25,1178.75,1178.25,1178.50,279,11
12/16/2005,12:03,1178.75,1178.75,1178.50,1178.50,37,383
12/16/2005,12:04,1178.50,1178.75,1178.50,1178.75,140,236
12/16/2005,12:05,1178.75,1179.25,1178.75,1179.00,1425,255
12/16/2005,12:06,1179.00,1179.00,1178.75,1179.00,446,49
12/16/2005,12:07,1178.75,1179.00,1178.75,1178.75,40,16
12/16/2005,12:08,1178.75,1179.00,1178.75,1179.00,47,14
12/16/2005,12:09,1178.75,1178.75,1178.25,1178.25,27,921
12/16/2005,12:10,1178.50,1178.50,1178.00,1178.25,207,1220
12/16/2005,12:11,1178.00,1178.50,1178.00,1178.25,399,359
12/16/2005,12:12,1178.00,1178.25,1178.00,1178.25,36,311
12/16/2005,12:13,1178.00,1178.25,1178.00,1178.00,16,17
12/16/2005,12:14,1178.00,1178.00,1177.75,1178.00,133,1562
12/16/2005,12:15,1177.75,1178.00,1177.75,1177.75,25,155
12/16/2005,12:16,1177.75,1178.00,1177.50,1178.00,549,934
12/16/2005,12:17,1178.00,1178.00,1177.50,1177.75,171,596
12/16/2005,12:18,1177.75,1177.75,1177.00,1177.25,2013,2957
12/16/2005,12:19,1177.25,1177.50,1177.00,1177.50,850,224
12/16/2005,12:20,1177.50,1177.75,1177.25,1177.50,1628,945
12/16/2005,12:21,1177.50,1177.50,1177.00,1177.25,141,656
12/16/2005,12:22,1177.25,1177.50,1177.00,1177.25,560,267
12/16/2005,12:23,1177.00,1177.25,1177.00,1177.00,331,151
12/16/2005,12:24,1177.00,1177.25,1177.00,1177.25,174,44
12/16/2005,12:25,1177.25,1177.25,1177.00,1177.25,369,128
12/16/2005,12:26,1177.25,1177.75,1177.00,1177.75,1017,26
12/16/2005,12:27,1177.75,1177.75,1177.25,1177.50,59,1377
12/16/2005,12:28,1177.50,1178.00,1177.50,1178.00,856,55
12/16/2005,12:29,1177.75,1178.00,1177.50,1177.75,583,388
12/16/2005,12:30,1177.75,1178.00,1177.75,1177.75,63,52
12/16/2005,12:31,1178.00,1178.25,1177.75,1178.00,760,89
12/16/2005,12:32,1178.00,1178.25,1178.00,1178.25,28,42
12/16/2005,12:33,1178.00,1178.25,1177.75,1178.00,44,513
12/16/2005,12:34,1178.00,1178.25,1177.75,1178.00,887,247
12/16/2005,12:35,1178.00,1178.25,1177.75,1177.75,158,109
12/16/2005,12:36,1177.75,1178.25,1177.75,1178.25,584,19
12/16/2005,12:37,1178.00,1178.50,1178.00,1178.25,938,362
12/16/2005,12:38,1178.25,1178.50,1178.25,1178.50,32,460
12/16/2005,12:39,1178.25,1178.50,1178.25,1178.50,95,66
12/16/2005,12:40,1178.50,1179.00,1178.25,1178.75,1699,920
12/16/2005,12:41,1178.75,1179.00,1178.50,1178.50,18,288
12/16/2005,12:42,1178.75,1178.75,1178.50,1178.75,596,48
12/16/2005,12:43,1178.75,1178.75,1178.50,1178.50,51,67
12/16/2005,12:44,1178.75,1178.75,1178.50,1178.75,14,53
12/16/2005,12:45,1178.75,1178.75,1178.00,1178.25,242,883
12/16/2005,12:46,1178.00,1178.50,1178.00,1178.50,517,61
12/16/2005,12:47,1178.50,1178.75,1178.25,1178.50,302,659
12/16/2005,12:48,1178.50,1178.75,1178.25,1178.50,281,209
12/16/2005,12:49,1178.50,1178.75,1178.50,1178.75,6,200
12/16/2005,12:50,1178.75,1179.00,1178.75,1178.75,420,592
12/16/2005,12:51,1178.75,1179.00,1178.50,1178.75,115,300
12/16/2005,12:52,1178.50,1179.00,1178.50,1179.00,201,626
12/16/2005,12:53,1179.00,1179.00,1178.50,1178.50,131,91
12/16/2005,12:54,1178.75,1179.00,1178.75,1178.75,393,26
12/16/2005,12:55,1179.00,1179.25,1178.75,1179.00,1149,51
12/16/2005,12:56,1179.00,1179.50,1178.75,1179.50,1047,470
12/16/2005,12:57,1179.50,1179.50,1179.00,1179.25,719,654
12/16/2005,12:58,1179.25,1179.25,1179.00,1179.00,131,39
12/16/2005,12:59,1179.00,1179.25,1179.00,1179.00,47,29
12/16/2005,13:00,1179.25,1179.25,1179.00,1179.25,517,206
12/16/2005,13:01,1179.00,1179.25,1179.00,1179.25,546,35
12/16/2005,13:02,1179.00,1179.25,1179.00,1179.00,646,68
12/16/2005,13:03,1179.25,1179.25,1179.00,1179.00,12,189
12/16/2005,13:04,1179.00,1179.25,1178.75,1179.00,39,378
12/16/2005,13:05,1179.00,1179.25,1178.75,1179.00,34,30
12/16/2005,13:06,1178.75,1179.00,1178.75,1179.00,23,44
12/16/2005,13:07,1179.00,1179.00,1178.50,1179.00,708,520
12/16/2005,13:08,1179.00,1179.00,1178.75,1178.75,7,493
12/16/2005,13:09,1178.75,1179.00,1178.75,1178.75,42,44
12/16/2005,13:10,1179.00,1179.00,1178.75,1178.75,20,38
12/16/2005,13:11,1178.75,1179.00,1178.75,1179.00,1047,28
12/16/2005,13:12,1179.00,1179.00,1178.75,1178.75,33,34
12/16/2005,13:13,1179.00,1179.00,1178.75,1178.75,68,19
12/16/2005,13:14,1178.75,1179.00,1178.75,1178.75,3,20
12/16/2005,13:15,1178.75,1178.75,1178.50,1178.50,9,409
12/16/2005,13:16,1178.50,1178.75,1178.25,1178.75,88,764
12/16/2005,13:17,1178.50,1178.75,1178.50,1178.50,8,159
12/16/2005,13:18,1178.75,1179.00,1178.50,1178.75,578,27
12/16/2005,13:19,1179.00,1179.25,1178.75,1179.00,595,75
12/16/2005,13:20,1179.00,1179.00,1178.75,1179.00,278,3
12/16/2005,13:21,1179.00,1179.25,1178.75,1179.00,280,125
12/16/2005,13:22,1178.75,1179.00,1178.75,1179.00,61,13
12/16/2005,13:23,1179.00,1179.00,1178.75,1179.00,9,3
12/16/2005,13:24,1178.75,1179.00,1178.50,1178.75,117,611
12/16/2005,13:25,1178.75,1178.75,1178.25,1178.50,508,430
12/16/2005,13:26,1178.50,1178.75,1178.50,1178.50,58,438
12/16/2005,13:27,1178.75,1178.75,1178.50,1178.50,166,553
12/16/2005,13:28,1178.50,1178.75,1178.50,1178.50,8,103
12/16/2005,13:29,1178.75,1178.75,1178.25,1178.50,249,246
12/16/2005,13:30,1178.50,1178.50,1177.50,1177.75,1040,2470
12/16/2005,13:31,1177.75,1178.00,1177.50,1177.75,429,574
12/16/2005,13:32,1177.75,1177.75,1177.25,1177.75,617,874
12/16/2005,13:33,1177.50,1177.75,1177.50,1177.75,716,42
12/16/2005,13:34,1177.75,1178.00,1177.50,1177.75,153,74
12/16/2005,13:35,1177.75,1178.00,1177.75,1177.75,22,663
12/16/2005,13:36,1177.75,1178.00,1177.50,1177.75,21,58
12/16/2005,13:37,1177.50,1177.75,1177.50,1177.75,72,71
12/16/2005,13:38,1177.75,1177.75,1177.50,1177.75,20,20
12/16/2005,13:39,1177.75,1177.75,1177.50,1177.75,488,73
12/16/2005,13:40,1177.75,1177.75,1177.50,1177.75,73,28
12/16/2005,13:41,1177.50,1178.00,1177.50,1178.00,309,22
12/16/2005,13:42,1178.00,1178.00,1177.75,1178.00,84,43
12/16/2005,13:43,1178.00,1178.00,1177.75,1178.00,58,17
12/16/2005,13:44,1178.00,1178.00,1177.75,1177.75,13,20
12/16/2005,13:45,1177.75,1178.00,1177.50,1177.75,3,440
12/16/2005,13:46,1177.50,1177.75,1177.00,1177.50,1197,2053
12/16/2005,13:47,1177.50,1177.50,1177.25,1177.25,252,547
12/16/2005,13:48,1177.25,1177.50,1177.25,1177.50,109,180
12/16/2005,13:49,1177.50,1177.50,1177.00,1177.25,709,458
12/16/2005,13:50,1177.00,1177.25,1177.00,1177.00,89,249
12/16/2005,13:51,1177.00,1177.25,1177.00,1177.25,104,42
12/16/2005,13:52,1177.25,1177.25,1176.75,1176.75,1170,1259
12/16/2005,13:53,1176.75,1177.00,1176.75,1177.00,131,288
12/16/2005,13:54,1177.00,1177.00,1176.25,1176.50,535,4025
12/16/2005,13:55,1176.50,1176.75,1176.25,1176.75,1157,1378
12/16/2005,13:56,1176.75,1176.75,1176.00,1176.50,1483,1980
12/16/2005,13:57,1176.50,1176.75,1176.25,1176.50,703,802
12/16/2005,13:58,1176.50,1176.50,1176.00,1176.00,380,766
12/16/2005,13:59,1176.25,1176.25,1176.00,1176.25,1016,77
12/16/2005,14:00,1176.25,1176.25,1175.25,1175.50,3131,5254
12/16/2005,14:01,1175.50,1175.75,1175.00,1175.00,2212,2726
12/16/2005,14:02,1175.00,1175.25,1174.50,1174.75,1098,3030
12/16/2005,14:03,1174.75,1175.00,1174.00,1174.25,3064,2851
12/16/2005,14:04,1174.50,1174.75,1174.25,1174.75,1632,937
12/16/2005,14:05,1174.75,1175.00,1174.50,1174.75,1200,127
12/16/2005,14:06,1175.00,1175.25,1174.75,1175.00,1035,544
12/16/2005,14:07,1174.75,1175.00,1174.50,1174.75,979,1260
12/16/2005,14:08,1174.75,1175.25,1174.75,1175.25,1317,128
12/16/2005,14:09,1175.25,1175.25,1175.00,1175.00,1630,268
12/16/2005,14:10,1175.25,1175.50,1175.00,1175.00,1311,777
12/16/2005,14:11,1175.25,1175.50,1175.00,1175.50,411,51
12/16/2005,14:12,1175.50,1175.75,1175.25,1175.50,2063,690
12/16/2005,14:13,1175.50,1175.50,1175.00,1175.25,229,782
12/16/2005,14:14,1175.25,1175.25,1175.00,1175.00,112,285
12/16/2005,14:15,1175.25,1175.25,1175.00,1175.00,46,382
12/16/2005,14:16,1175.00,1175.25,1174.75,1175.00,1060,1188
12/16/2005,14:17,1175.00,1175.25,1174.75,1175.00,477,112
12/16/2005,14:18,1175.00,1175.25,1175.00,1175.00,38,656
12/16/2005,14:19,1174.75,1175.00,1174.75,1174.75,98,158
12/16/2005,14:20,1175.00,1175.00,1174.25,1174.75,1983,3240
12/16/2005,14:21,1174.50,1175.00,1174.25,1175.00,1261,1728
12/16/2005,14:22,1175.00,1175.00,1174.50,1174.75,39,889
12/16/2005,14:23,1175.00,1175.25,1174.75,1175.00,780,1465
12/16/2005,14:24,1175.00,1175.25,1174.75,1175.25,915,27
12/16/2005,14:25,1175.00,1175.25,1175.00,1175.25,117,118
12/16/2005,14:26,1175.25,1175.75,1175.25,1175.75,1915,231
12/16/2005,14:27,1175.75,1175.75,1175.25,1175.75,591,1497
12/16/2005,14:28,1175.75,1175.75,1175.50,1175.50,586,709
12/16/2005,14:29,1175.75,1176.25,1175.50,1176.00,3355,1032
12/16/2005,14:30,1176.00,1176.50,1176.00,1176.25,2149,832
12/16/2005,14:31,1176.50,1177.00,1176.25,1176.75,4856,381
12/16/2005,14:32,1177.00,1177.00,1176.50,1177.00,1184,1622
12/16/2005,14:33,1177.00,1177.00,1176.50,1176.75,1312,939
12/16/2005,14:34,1176.75,1177.00,1176.50,1176.50,215,1193
12/16/2005,14:35,1176.50,1176.75,1176.25,1176.50,856,2695
12/16/2005,14:36,1176.25,1176.75,1176.25,1176.25,1663,504
12/16/2005,14:37,1176.25,1176.50,1176.00,1176.50,496,605
12/16/2005,14:38,1176.25,1176.50,1176.25,1176.25,6,918
12/16/2005,14:39,1176.25,1176.50,1176.25,1176.25,2,230
12/16/2005,14:40,1176.50,1176.75,1176.25,1176.50,1848,520
12/16/2005,14:41,1176.50,1176.50,1176.00,1176.00,1150,1001
12/16/2005,14:42,1176.00,1176.25,1175.50,1175.50,397,2421
12/16/2005,14:43,1175.25,1175.50,1175.25,1175.50,711,1718
12/16/2005,14:44,1175.25,1175.75,1175.25,1175.25,567,522
12/16/2005,14:45,1175.25,1176.00,1175.25,1175.75,1250,593
12/16/2005,14:46,1175.75,1176.00,1175.50,1175.75,1027,523
12/16/2005,14:47,1175.50,1175.75,1175.25,1175.75,729,431
12/16/2005,14:48,1175.50,1175.75,1175.25,1175.25,311,490
12/16/2005,14:49,1175.25,1175.75,1175.00,1175.50,1179,431
12/16/2005,14:50,1175.50,1175.75,1175.50,1175.50,495,71
12/16/2005,14:51,1175.75,1176.00,1175.50,1175.75,1571,1659
12/16/2005,14:52,1175.50,1175.75,1175.50,1175.75,208,94
12/16/2005,14:53,1175.75,1175.75,1175.50,1175.50,159,1506
12/16/2005,14:54,1175.25,1175.50,1175.00,1175.00,125,1200
12/16/2005,14:55,1175.00,1175.25,1174.50,1175.00,1059,5184
12/16/2005,14:56,1174.75,1175.25,1174.75,1175.00,917,877
12/16/2005,14:57,1174.75,1175.00,1174.50,1174.75,714,867
12/16/2005,14:58,1175.00,1175.25,1174.50,1175.00,884,2196
12/16/2005,14:59,1174.75,1175.00,1174.50,1174.75,1284,1113
12/16/2005,15:00,1174.75,1175.50,1174.75,1175.50,4911,1233
12/16/2005,15:01,1175.50,1176.00,1175.25,1176.00,7895,5870
12/16/2005,15:02,1175.75,1176.00,1175.75,1176.00,2424,730
12/16/2005,15:03,1176.00,1176.00,1175.50,1175.50,764,2872
12/16/2005,15:04,1175.75,1176.00,1175.50,1176.00,1165,747
12/16/2005,15:05,1176.00,1176.00,1175.75,1175.75,320,2842
12/16/2005,15:06,1175.50,1176.25,1175.50,1175.75,3383,1014
12/16/2005,15:07,1176.00,1176.00,1175.50,1175.50,302,1998
12/16/2005,15:08,1175.50,1175.75,1175.50,1175.75,384,318
12/16/2005,15:09,1175.75,1175.75,1175.25,1175.25,1822,1174
12/16/2005,15:10,1175.50,1175.50,1174.75,1175.00,1391,2120
12/16/2005,15:11,1175.00,1175.25,1174.75,1175.00,617,1116
12/16/2005,15:12,1175.00,1175.00,1174.50,1174.75,415,2350
12/16/2005,15:13,1174.50,1174.50,1173.50,1174.00,2595,6465
12/16/2005,15:14,1173.75,1174.00,1173.50,1173.75,448,2410
12/16/2005,15:15,1173.75,1174.00,1172.75,1173.25,1223,5152
12/16/2005,15:16,1173.25,1173.25,1173.25,1173.25,2,0
12/18/2005,17:01,1174.25,1174.50,1174.00,1174.50,297,23
12/18/2005,17:02,1174.25,1174.50,1174.00,1174.00,9,38
12/18/2005,17:03,1174.25,1174.25,1174.00,1174.25,68,3
12/18/2005,17:04,1174.00,1174.25,1173.75,1174.25,20,174
12/18/2005,17:05,1174.00,1174.00,1174.00,1174.00,0,132
12/18/2005,17:06,1174.25,1174.25,1174.00,1174.00,43,51
12/18/2005,17:07,1174.00,1174.25,1174.00,1174.00,2,20
12/18/2005,17:08,1174.00,1174.00,1173.75,1173.75,1,122
12/18/2005,17:09,1174.00,1174.25,1174.00,1174.25,105,0
12/18/2005,17:10,1174.25,1174.25,1174.25,1174.25,1,0
12/18/2005,17:11,1174.00,1174.25,1174.00,1174.25,10,1
12/18/2005,17:12,1174.25,1174.25,1174.25,1174.25,11,0
12/18/2005,17:14,1174.25,1174.25,1174.25,1174.25,22,0
12/18/2005,17:15,1174.25,1174.25,1174.00,1174.25,7,1
12/18/2005,17:16,1174.25,1174.25,1174.25,1174.25,1,0
12/18/2005,17:17,1174.00,1174.00,1174.00,1174.00,0,175
12/18/2005,17:18,1174.00,1174.00,1174.00,1174.00,0,45
12/18/2005,17:19,1174.00,1174.00,1173.75,1174.00,1,12
12/18/2005,17:20,1174.00,1174.00,1174.00,1174.00,4,0
12/18/2005,17:21,1174.00,1174.25,1174.00,1174.25,57,0
12/18/2005,17:22,1174.25,1174.25,1174.25,1174.25,2,0
12/18/2005,17:25,1174.00,1174.00,1174.00,1174.00,0,6
12/18/2005,17:26,1174.00,1174.00,1174.00,1174.00,0,10
12/18/2005,17:27,1174.00,1174.25,1173.75,1174.00,1,4
12/18/2005,17:28,1174.00,1174.00,1173.75,1173.75,0,29
12/18/2005,17:29,1173.75,1173.75,1173.75,1173.75,0,16
12/18/2005,17:30,1173.75,1174.00,1173.75,1173.75,1,22
12/18/2005,17:31,1173.75,1174.00,1173.75,1174.00,4,15
12/18/2005,17:32,1174.00,1174.00,1173.75,1173.75,64,27
12/18/2005,17:33,1174.00,1174.00,1174.00,1174.00,20,0
12/18/2005,17:34,1174.00,1174.00,1173.75,1174.00,9,6
12/18/2005,17:35,1174.00,1174.00,1174.00,1174.00,21,0
12/18/2005,17:36,1174.00,1174.00,1173.75,1174.00,8,1
12/18/2005,17:38,1174.00,1174.00,1174.00,1174.00,11,0
12/18/2005,17:39,1174.00,1174.00,1174.00,1174.00,8,0
12/18/2005,17:40,1173.75,1173.75,1173.75,1173.75,0,123
12/18/2005,17:41,1173.75,1173.75,1173.75,1173.75,0,31
12/18/2005,17:42,1173.75,1173.75,1173.50,1173.75,1,49
12/18/2005,17:43,1173.50,1173.75,1173.50,1173.75,3,1
12/18/2005,17:44,1173.75,1173.75,1173.75,1173.75,1,0
12/18/2005,17:45,1173.75,1173.75,1173.50,1173.50,1,2
12/18/2005,17:46,1173.75,1173.75,1173.75,1173.75,58,0
12/18/2005,17:47,1173.75,1173.75,1173.75,1173.75,24,0
12/18/2005,17:48,1173.50,1173.50,1173.50,1173.50,0,40
12/18/2005,17:50,1173.75,1174.00,1173.75,1173.75,20,11
12/18/2005,17:51,1173.75,1173.75,1173.75,1173.75,0,11
12/18/2005,17:52,1173.75,1173.75,1173.75,1173.75,0,28
12/18/2005,17:53,1173.75,1173.75,1173.75,1173.75,0,7
12/18/2005,17:54,1173.75,1173.75,1173.75,1173.75,0,15
12/18/2005,17:56,1173.75,1173.75,1173.50,1173.50,0,168
12/18/2005,17:57,1173.75,1174.00,1173.75,1174.00,53,0
12/18/2005,17:58,1174.00,1174.00,1173.75,1173.75,27,101
12/18/2005,17:59,1173.75,1173.75,1173.75,1173.75,0,1
12/18/2005,18:00,1174.00,1174.00,1174.00,1174.00,4,0
12/18/2005,18:02,1174.00,1174.00,1174.00,1174.00,84,0
12/18/2005,18:04,1174.00,1174.00,1174.00,1174.00,41,0
12/18/2005,18:05,1174.00,1174.00,1174.00,1174.00,8,0
12/18/2005,18:07,1174.00,1174.00,1174.00,1174.00,34,0
12/18/2005,18:08,1174.00,1174.00,1174.00,1174.00,7,0
12/18/2005,18:10,1174.00,1174.00,1174.00,1174.00,2,0
12/18/2005,18:11,1174.00,1174.00,1174.00,1174.00,51,0
12/18/2005,18:12,1174.00,1174.00,1174.00,1174.00,52,0
12/18/2005,18:13,1174.00,1174.00,1174.00,1174.00,4,0
12/18/2005,18:14,1174.00,1174.00,1174.00,1174.00,1,0
12/18/2005,18:16,1174.00,1174.00,1174.00,1174.00,100,0
12/18/2005,18:17,1174.00,1174.00,1174.00,1174.00,1,0
12/18/2005,18:18,1174.00,1174.00,1174.00,1174.00,40,0
12/18/2005,18:19,1174.00,1174.00,1174.00,1174.00,1,0
12/18/2005,18:20,1174.25,1174.25,1174.25,1174.25,3,0
12/18/2005,18:22,1174.25,1174.25,1174.25,1174.25,33,0
12/18/2005,18:23,1174.25,1174.25,1174.25,1174.25,105,0
12/18/2005,18:24,1174.25,1174.25,1174.25,1174.25,55,0
12/18/2005,18:25,1174.25,1174.25,1174.00,1174.25,58,10
12/18/2005,18:26,1174.25,1174.50,1174.25,1174.50,7,0
12/18/2005,18:28,1174.25,1174.50,1174.25,1174.50,2,1
12/18/2005,18:29,1174.25,1174.25,1174.25,1174.25,0,32
12/18/2005,18:30,1174.50,1174.50,1174.50,1174.50,40,0
12/18/2005,18:31,1174.50,1174.50,1174.50,1174.50,8,0
12/18/2005,18:33,1174.25,1174.25,1174.25,1174.25,0,49
12/18/2005,18:34,1174.25,1174.25,1174.25,1174.25,0,2
12/18/2005,18:35,1174.25,1174.25,1174.25,1174.25,0,36
12/18/2005,18:38,1174.25,1174.25,1174.25,1174.25,0,1
12/18/2005,18:39,1174.50,1174.50,1174.50,1174.50,2,0
12/18/2005,18:42,1174.50,1174.75,1174.50,1174.75,160,0
12/18/2005,18:43,1174.75,1175.25,1174.75,1175.25,227,8
12/18/2005,18:44,1175.00,1175.25,1175.00,1175.25,3,28
12/18/2005,18:45,1175.25,1175.25,1175.00,1175.00,35,5
12/18/2005,18:46,1175.00,1175.00,1175.00,1175.00,0,6
12/18/2005,18:47,1175.25,1175.25,1175.00,1175.25,2,3
12/18/2005,18:48,1175.25,1175.25,1175.25,1175.25,1,0
12/18/2005,18:49,1175.25,1175.25,1175.25,1175.25,7,0
12/18/2005,18:50,1175.00,1175.00,1175.00,1175.00,0,2
12/18/2005,18:51,1175.00,1175.00,1175.00,1175.00,0,63
12/18/2005,18:52,1175.00,1175.00,1175.00,1175.00,0,11
12/18/2005,18:53,1175.00,1175.00,1175.00,1175.00,0,14
12/18/2005,18:54,1174.75,1175.00,1174.75,1175.00,9,1
12/18/2005,18:55,1175.00,1175.25,1175.00,1175.25,15,0
12/18/2005,18:56,1175.25,1175.25,1175.00,1175.00,5,1
12/18/2005,18:58,1175.00,1175.00,1175.00,1175.00,0,30
12/18/2005,18:59,1175.00,1175.00,1175.00,1175.00,0,25
12/18/2005,19:00,1175.00,1175.25,1175.00,1175.25,2,6
12/18/2005,19:01,1175.00,1175.00,1175.00,1175.00,0,2
12/18/2005,19:02,1175.00,1175.00,1175.00,1175.00,0,4
12/18/2005,19:03,1175.00,1175.00,1175.00,1175.00,0,15
12/18/2005,19:05,1175.00,1175.00,1175.00,1175.00,0,1
12/18/2005,19:08,1175.00,1175.00,1175.00,1175.00,0,27
12/18/2005,19:09,1175.00,1175.00,1175.00,1175.00,0,22
12/18/2005,19:10,1175.00,1175.00,1175.00,1175.00,0,11
12/18/2005,19:11,1175.00,1175.25,1175.00,1175.00,1,34
12/18/2005,19:12,1175.00,1175.00,1175.00,1175.00,0,56
12/18/2005,19:13,1175.00,1175.00,1175.00,1175.00,0,42
12/18/2005,19:15,1174.75,1174.75,1174.75,1174.75,0,2
12/18/2005,19:16,1175.00,1175.00,1175.00,1175.00,41,0
12/18/2005,19:17,1175.00,1175.00,1175.00,1175.00,52,0
12/18/2005,19:18,1175.00,1175.00,1175.00,1175.00,11,0
12/18/2005,19:19,1175.00,1175.00,1175.00,1175.00,51,0
12/18/2005,19:20,1175.00,1175.00,1175.00,1175.00,4,0
12/18/2005,19:21,1175.00,1175.00,1175.00,1175.00,25,0
12/18/2005,19:22,1175.00,1175.00,1175.00,1175.00,36,0
12/18/2005,19:23,1175.00,1175.00,1175.00,1175.00,37,0
12/18/2005,19:24,1175.00,1175.00,1175.00,1175.00,50,0
12/18/2005,19:25,1175.00,1175.00,1175.00,1175.00,3,0
12/18/2005,19:26,1175.00,1175.00,1175.00,1175.00,34,0
12/18/2005,19:27,1175.00,1175.00,1175.00,1175.00,1,0
12/18/2005,19:28,1175.00,1175.00,1174.75,1174.75,1,63
12/18/2005,19:29,1174.75,1174.75,1174.75,1174.75,0,99
12/18/2005,19:30,1174.75,1174.75,1174.75,1174.75,0,11
12/18/2005,19:31,1175.00,1175.00,1174.75,1174.75,2,8
12/18/2005,19:32,1174.75,1174.75,1174.75,1174.75,0,9
12/18/2005,19:33,1174.75,1174.75,1174.75,1174.75,0,46
12/18/2005,19:34,1174.75,1174.75,1174.75,1174.75,0,35
12/18/2005,19:35,1174.75,1174.75,1174.75,1174.75,0,6
12/18/2005,19:36,1174.75,1174.75,1174.75,1174.75,0,25
12/18/2005,19:37,1174.75,1175.25,1174.75,1175.25,144,1
12/18/2005,19:38,1175.25,1175.75,1175.00,1175.50,372,21
12/18/2005,19:39,1175.25,1175.25,1175.25,1175.25,0,4
12/18/2005,19:40,1175.25,1175.25,1175.25,1175.25,0,1
12/18/2005,19:41,1175.50,1175.50,1175.25,1175.25,6,8
12/18/2005,19:42,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,19:43,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,19:46,1175.25,1175.50,1175.25,1175.50,1,30
12/18/2005,19:47,1175.25,1175.25,1175.25,1175.25,0,12
12/18/2005,19:50,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,19:51,1175.00,1175.00,1175.00,1175.00,0,7
12/18/2005,19:52,1175.25,1175.25,1175.25,1175.25,1,0
12/18/2005,19:53,1175.25,1175.25,1175.25,1175.25,5,0
12/18/2005,19:57,1175.00,1175.00,1175.00,1175.00,0,4
12/18/2005,19:58,1175.25,1175.25,1175.25,1175.25,2,0
12/18/2005,20:01,1175.25,1175.25,1175.25,1175.25,1,0
12/18/2005,20:04,1175.00,1175.00,1175.00,1175.00,0,5
12/18/2005,20:06,1175.00,1175.00,1175.00,1175.00,0,5
12/18/2005,20:07,1175.25,1175.25,1175.25,1175.25,1,0
12/18/2005,20:08,1175.00,1175.00,1175.00,1175.00,0,1
12/18/2005,20:09,1175.00,1175.00,1175.00,1175.00,0,1
12/18/2005,20:10,1175.00,1175.25,1175.00,1175.25,36,5
12/18/2005,20:11,1175.25,1175.25,1175.25,1175.25,1,0
12/18/2005,20:12,1175.25,1175.75,1175.25,1175.25,94,10
12/18/2005,20:13,1175.50,1175.50,1175.25,1175.50,16,20
12/18/2005,20:14,1175.25,1175.25,1175.25,1175.25,0,27
12/18/2005,20:15,1175.25,1175.25,1175.25,1175.25,0,4
12/18/2005,20:16,1175.25,1175.25,1175.25,1175.25,0,20
12/18/2005,20:17,1175.50,1175.50,1175.50,1175.50,1,0
12/18/2005,20:18,1175.25,1175.25,1175.25,1175.25,0,16
12/18/2005,20:19,1175.50,1175.50,1175.25,1175.25,1,5
12/18/2005,20:20,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,20:21,1175.50,1175.50,1175.50,1175.50,5,0
12/18/2005,20:22,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,20:24,1175.25,1175.25,1175.25,1175.25,0,1
12/18/2005,20:25,1175.25,1175.25,1175.25,1175.25,0,16
12/18/2005,20:26,1175.25,1175.25,1175.25,1175.25,0,20
12/18/2005,20:27,1175.25,1175.25,1175.25,1175.25,0,15
12/18/2005,20:28,1175.25,1175.25,1175.25,1175.25,0,6
12/18/2005,20:31,1175.50,1175.50,1175.50,1175.50,1,0
12/18/2005,20:33,1175.25,1175.50,1175.25,1175.50,65,1
12/18/2005,20:34,1175.50,1175.50,1175.50,1175.50,43,0
12/18/2005,20:35,1175.50,1175.50,1175.50,1175.50,1,0
12/18/2005,20:37,1175.75,1175.75,1175.75,1175.75,4,0
12/18/2005,20:38,1175.75,1175.75,1175.50,1175.50,112,6
12/18/2005,20:39,1175.50,1175.50,1175.50,1175.50,0,1
12/18/2005,20:40,1175.75,1175.75,1175.75,1175.75,11,0
12/18/2005,20:41,1175.75,1175.75,1175.75,1175.75,1,0
12/18/2005,20:42,1175.50,1175.75,1175.50,1175.75,8,1
12/18/2005,20:43,1175.75,1175.75,1175.75,1175.75,5,0
12/18/2005,20:44,1175.75,1175.75,1175.75,1175.75,1,0
12/18/2005,20:45,1175.75,1175.75,1175.75,1175.75,6,0
12/18/2005,20:46,1175.75,1175.75,1175.75,1175.75,9,0
12/18/2005,20:47,1175.75,1175.75,1175.75,1175.75,9,0
12/18/2005,20:48,1175.75,1175.75,1175.75,1175.75,6,0
12/18/2005,20:49,1175.50,1175.75,1175.50,1175.75,5,2
12/18/2005,20:50,1175.75,1175.75,1175.75,1175.75,2,0
12/18/2005,20:52,1175.75,1175.75,1175.75,1175.75,13,0
12/18/2005,20:53,1175.75,1175.75,1175.75,1175.75,16,0
12/18/2005,20:54,1175.75,1175.75,1175.50,1175.50,23,2
12/18/2005,20:55,1175.50,1175.75,1175.50,1175.75,9,2
12/18/2005,20:56,1175.75,1176.00,1175.75,1175.75,4,6
12/18/2005,20:57,1175.75,1175.75,1175.75,1175.75,0,2
12/18/2005,20:58,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,20:59,1175.75,1175.75,1175.75,1175.75,0,11
12/18/2005,21:00,1175.75,1175.75,1175.50,1175.50,0,27
12/18/2005,21:01,1175.75,1175.75,1175.75,1175.75,1,0
12/18/2005,21:02,1175.75,1175.75,1175.75,1175.75,98,0
12/18/2005,21:03,1175.75,1175.75,1175.75,1175.75,16,0
12/18/2005,21:04,1175.75,1175.75,1175.75,1175.75,20,0
12/18/2005,21:05,1175.75,1176.00,1175.75,1176.00,6,0
12/18/2005,21:06,1175.75,1176.00,1175.75,1176.00,1,1
12/18/2005,21:11,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:12,1175.75,1175.75,1175.75,1175.75,0,5
12/18/2005,21:13,1175.75,1176.00,1175.75,1176.00,1,21
12/18/2005,21:15,1175.75,1175.75,1175.75,1175.75,0,6
12/18/2005,21:19,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:21,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:22,1176.00,1176.00,1176.00,1176.00,1,0
12/18/2005,21:24,1176.00,1176.00,1175.75,1175.75,1,24
12/18/2005,21:26,1175.75,1175.75,1175.75,1175.75,0,10
12/18/2005,21:27,1175.75,1176.00,1175.75,1176.00,7,1
12/18/2005,21:29,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:30,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:31,1176.00,1176.00,1175.75,1175.75,1,1
12/18/2005,21:32,1175.75,1176.00,1175.75,1176.00,425,5
12/18/2005,21:33,1176.25,1176.25,1176.00,1176.25,23,2
12/18/2005,21:34,1176.25,1176.25,1176.25,1176.25,64,0
12/18/2005,21:35,1176.25,1176.25,1176.00,1176.00,101,1
12/18/2005,21:36,1176.25,1176.25,1176.25,1176.25,2,0
12/18/2005,21:37,1176.00,1176.25,1176.00,1176.25,2,2
12/18/2005,21:38,1176.00,1176.25,1176.00,1176.00,3,4
12/18/2005,21:40,1176.00,1176.25,1176.00,1176.00,1,51
12/18/2005,21:41,1176.00,1176.00,1176.00,1176.00,0,1
12/18/2005,21:42,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:43,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:47,1175.75,1175.75,1175.75,1175.75,0,54
12/18/2005,21:49,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:50,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:51,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:52,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,21:59,1175.50,1175.75,1175.50,1175.75,10,4
12/18/2005,22:00,1175.75,1175.75,1175.75,1175.75,36,0
12/18/2005,22:01,1175.75,1176.00,1175.75,1176.00,24,0
12/18/2005,22:02,1176.00,1176.00,1175.75,1175.75,1,5
12/18/2005,22:04,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,22:06,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,22:09,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,22:10,1175.75,1175.75,1175.75,1175.75,0,16
12/18/2005,22:11,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,22:13,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,22:15,1175.75,1175.75,1175.75,1175.75,0,1
12/18/2005,22:16,1175.75,1175.75,1175.75,1175.75,0,3
12/18/2005,22:19,1175.75,1175.75,1175.75,1175.75,0,2
12/18/2005,22:20,1175.75,1175.75,1175.75,1175.75,0,34
12/18/2005,22:26,1175.50,1175.50,1175.25,1175.25,0,46
12/18/2005,22:27,1175.25,1175.25,1175.25,1175.25,0,1
12/18/2005,22:32,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,22:36,1175.25,1175.25,1175.25,1175.25,0,10
12/18/2005,22:37,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,22:38,1175.25,1175.25,1175.25,1175.25,0,2
12/18/2005,22:41,1175.25,1175.25,1175.25,1175.25,0,2
12/18/2005,22:42,1175.25,1175.50,1175.25,1175.50,1,1
12/18/2005,22:44,1175.25,1175.25,1175.25,1175.25,0,2
12/18/2005,22:46,1175.50,1175.50,1175.50,1175.50,1,0
12/18/2005,22:48,1175.25,1175.25,1175.25,1175.25,0,3
12/18/2005,22:51,1175.25,1175.25,1175.25,1175.25,0,1
12/18/2005,22:52,1175.25,1175.25,1175.25,1175.25,0,2
12/18/2005,22:53,1175.25,1175.25,1175.25,1175.25,0,10
12/18/2005,22:54,1175.25,1175.25,1175.25,1175.25,0,24
12/18/2005,22:55,1175.25,1175.25,1175.25,1175.25,0,9
12/18/2005,22:56,1175.00,1175.00,1175.00,1175.00,0,4
12/18/2005,22:57,1175.25,1175.25,1175.25,1175.25,1,0
12/18/2005,22:58,1175.25,1175.25,1175.25,1175.25,1,0
12/18/2005,22:59,1175.25,1175.25,1175.25,1175.25,5,0
12/18/2005,23:01,1175.25,1175.25,1175.25,1175.25,2,0
12/18/2005,23:04,1175.25,1175.25,1175.25,1175.25,1,0
12/18/2005,23:05,1175.00,1175.00,1175.00,1175.00,0,1
12/18/2005,23:07,1175.00,1175.00,1175.00,1175.00,0,2
12/18/2005,23:09,1175.25,1175.50,1175.25,1175.50,24,0
12/18/2005,23:10,1175.25,1175.25,1175.25,1175.25,0,1
12/18/2005,23:15,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,23:18,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,23:20,1175.25,1175.25,1175.25,1175.25,0,1
12/18/2005,23:21,1175.50,1175.50,1175.50,1175.50,4,0
12/18/2005,23:25,1175.25,1175.25,1175.25,1175.25,0,14
12/18/2005,23:27,1175.25,1175.25,1175.25,1175.25,0,10
12/18/2005,23:28,1175.25,1175.25,1175.25,1175.25,0,2
12/18/2005,23:31,1175.50,1175.50,1175.50,1175.50,66,0
12/18/2005,23:32,1175.50,1175.50,1175.50,1175.50,18,0
12/18/2005,23:33,1175.25,1175.25,1175.25,1175.25,0,22
12/18/2005,23:36,1175.25,1175.25,1175.25,1175.25,0,1
12/18/2005,23:42,1175.25,1175.25,1175.25,1175.25,0,2
12/18/2005,23:43,1175.25,1175.25,1175.25,1175.25,0,51
12/18/2005,23:48,1175.50,1175.50,1175.50,1175.50,10,0
12/18/2005,23:50,1175.50,1175.50,1175.50,1175.50,31,0
12/18/2005,23:52,1175.25,1175.25,1175.25,1175.25,0,1
12/18/2005,23:56,1175.25,1175.25,1175.25,1175.25,0,5
12/18/2005,23:58,1175.50,1175.50,1175.50,1175.50,4,0
12/19/2005,00:04,1175.50,1175.50,1175.50,1175.50,1,0
12/19/2005,00:07,1175.25,1175.25,1175.25,1175.25,0,5
12/19/2005,00:09,1175.50,1175.50,1175.50,1175.50,1,0
12/19/2005,00:12,1175.50,1175.50,1175.50,1175.50,2,0
12/19/2005,00:14,1175.50,1175.50,1175.50,1175.50,1,0
12/19/2005,00:18,1175.25,1175.50,1175.25,1175.50,3,5
12/19/2005,00:19,1175.50,1175.50,1175.50,1175.50,1,0
12/19/2005,00:21,1175.50,1175.50,1175.50,1175.50,5,0
12/19/2005,00:24,1175.25,1175.25,1175.25,1175.25,0,2
12/19/2005,00:25,1175.50,1175.50,1175.50,1175.50,1,0
12/19/2005,00:26,1175.50,1175.50,1175.50,1175.50,58,0
12/19/2005,00:28,1175.50,1175.50,1175.50,1175.50,29,0
12/19/2005,00:29,1175.50,1175.50,1175.50,1175.50,5,0
12/19/2005,00:31,1175.50,1175.50,1175.50,1175.50,1,0
12/19/2005,00:32,1175.50,1175.50,1175.50,1175.50,2,0
12/19/2005,00:34,1175.50,1175.50,1175.50,1175.50,1,0
12/19/2005,00:37,1175.50,1175.75,1175.50,1175.50,51,5
12/19/2005,00:38,1175.50,1175.50,1175.50,1175.50,0,9
12/19/2005,00:39,1175.50,1175.50,1175.50,1175.50,0,1
12/19/2005,00:40,1175.50,1175.50,1175.50,1175.50,0,2
12/19/2005,00:41,1175.50,1175.50,1175.50,1175.50,0,5
12/19/2005,00:58,1175.75,1175.75,1175.75,1175.75,1,0
12/19/2005,00:59,1175.50,1175.50,1175.50,1175.50,0,1
12/19/2005,01:01,1175.75,1175.75,1175.75,1175.75,10,0
12/19/2005,01:02,1175.50,1175.50,1175.50,1175.50,0,1
12/19/2005,01:03,1175.75,1175.75,1175.75,1175.75,40,0
12/19/2005,01:04,1175.75,1175.75,1175.75,1175.75,1,0
12/19/2005,01:05,1175.75,1175.75,1175.75,1175.75,5,0
12/19/2005,01:08,1175.75,1175.75,1175.75,1175.75,1,0
12/19/2005,01:10,1175.75,1175.75,1175.75,1175.75,1,0
12/19/2005,01:14,1175.75,1175.75,1175.75,1175.75,5,0
12/19/2005,01:15,1175.75,1175.75,1175.75,1175.75,5,0
12/19/2005,01:16,1175.75,1175.75,1175.75,1175.75,3,0
12/19/2005,01:17,1175.75,1175.75,1175.75,1175.75,1,0
12/19/2005,01:18,1175.75,1175.75,1175.75,1175.75,1,0
12/19/2005,01:20,1175.75,1175.75,1175.75,1175.75,5,0
12/19/2005,01:21,1175.75,1175.75,1175.75,1175.75,10,0
12/19/2005,01:22,1175.75,1175.75,1175.75,1175.75,15,0
12/19/2005,01:24,1175.75,1176.00,1175.50,1176.00,39,1
12/19/2005,01:25,1176.00,1176.00,1176.00,1176.00,1,0
12/19/2005,01:26,1175.75,1175.75,1175.75,1175.75,0,1
12/19/2005,01:27,1175.75,1175.75,1175.75,1175.75,0,1
12/19/2005,01:31,1176.00,1176.00,1176.00,1176.00,2,0
12/19/2005,01:34,1176.00,1176.00,1176.00,1176.00,50,0
12/19/2005,01:36,1175.75,1176.00,1175.75,1176.00,58,1
12/19/2005,01:39,1176.00,1176.00,1176.00,1176.00,4,0
12/19/2005,01:40,1176.00,1176.00,1175.75,1175.75,16,10
12/19/2005,01:41,1176.00,1176.00,1176.00,1176.00,19,0
12/19/2005,01:42,1176.25,1176.25,1176.25,1176.25,2,0
12/19/2005,01:46,1176.25,1176.25,1176.25,1176.25,10,0
12/19/2005,01:47,1176.00,1176.00,1176.00,1176.00,0,2
12/19/2005,01:48,1176.00,1176.00,1176.00,1176.00,0,2
12/19/2005,01:49,1176.25,1176.25,1176.00,1176.25,30,5
12/19/2005,01:52,1176.00,1176.00,1176.00,1176.00,0,6
12/19/2005,01:53,1176.00,1176.00,1176.00,1176.00,0,61
12/19/2005,01:54,1176.25,1176.25,1176.00,1176.00,1,12
12/19/2005,01:55,1176.00,1176.00,1175.75,1176.00,10,19
12/19/2005,01:56,1176.00,1176.00,1176.00,1176.00,2,0
12/19/2005,01:57,1176.00,1176.00,1176.00,1176.00,1,0
12/19/2005,01:59,1175.75,1175.75,1175.75,1175.75,0,1
12/19/2005,02:01,1176.00,1176.50,1176.00,1176.25,278,16
12/19/2005,02:02,1176.25,1176.50,1176.25,1176.50,101,6
12/19/2005,02:03,1176.50,1176.75,1176.50,1176.50,55,113
12/19/2005,02:04,1176.25,1176.50,1176.25,1176.50,119,1
12/19/2005,02:05,1176.50,1176.75,1176.50,1176.75,306,2
12/19/2005,02:06,1176.75,1176.75,1176.50,1176.50,77,15
12/19/2005,02:07,1176.75,1176.75,1176.50,1176.50,2,1
12/19/2005,02:08,1176.75,1177.00,1176.75,1176.75,150,25
12/19/2005,02:09,1177.00,1177.00,1176.75,1176.75,1,17
12/19/2005,02:10,1176.75,1177.00,1176.75,1176.75,10,5
12/19/2005,02:11,1176.75,1176.75,1176.75,1176.75,0,11
12/19/2005,02:12,1177.00,1177.00,1176.75,1176.75,101,1
12/19/2005,02:13,1177.00,1177.00,1177.00,1177.00,281,0
12/19/2005,02:14,1177.00,1177.00,1176.75,1177.00,75,1
12/19/2005,02:15,1177.00,1177.00,1176.75,1176.75,1,4
12/19/2005,02:16,1176.75,1176.75,1176.75,1176.75,0,288
12/19/2005,02:17,1176.75,1176.75,1176.25,1176.25,30,104
12/19/2005,02:18,1176.50,1176.75,1176.50,1176.75,31,1
12/19/2005,02:19,1176.75,1176.75,1176.50,1176.50,35,1
12/19/2005,02:20,1176.75,1177.00,1176.75,1177.00,43,13
12/19/2005,02:21,1176.75,1177.00,1176.75,1177.00,53,1
12/19/2005,02:22,1177.25,1177.25,1177.00,1177.00,2,34
12/19/2005,02:23,1177.00,1177.00,1177.00,1177.00,0,5
12/19/2005,02:24,1176.75,1176.75,1176.75,1176.75,0,1
12/19/2005,02:27,1176.75,1177.00,1176.75,1177.00,6,9
12/19/2005,02:28,1177.00,1177.00,1177.00,1177.00,56,0
12/19/2005,02:29,1177.00,1177.25,1177.00,1177.00,66,30
12/19/2005,02:30,1177.25,1177.25,1177.25,1177.25,150,0
12/19/2005,02:32,1177.00,1177.25,1177.00,1177.25,10,7
12/19/2005,02:33,1177.00,1177.00,1176.75,1176.75,0,40
12/19/2005,02:35,1177.00,1177.00,1177.00,1177.00,19,0
12/19/2005,02:36,1177.00,1177.25,1177.00,1177.00,10,1
12/19/2005,02:37,1177.00,1177.25,1177.00,1177.25,4,8
12/19/2005,02:38,1177.25,1177.25,1177.25,1177.25,105,0
12/19/2005,02:39,1177.00,1177.00,1177.00,1177.00,0,53
12/19/2005,02:40,1177.25,1177.25,1177.00,1177.00,2,5
12/19/2005,02:41,1176.75,1177.00,1176.75,1177.00,5,3
12/19/2005,02:42,1176.75,1176.75,1176.75,1176.75,0,2
12/19/2005,02:43,1176.75,1176.75,1176.75,1176.75,0,1
12/19/2005,02:44,1177.00,1177.00,1176.75,1176.75,5,1
12/19/2005,02:46,1176.75,1176.75,1176.75,1176.75,0,2
12/19/2005,02:47,1176.75,1177.00,1176.75,1177.00,9,12
12/19/2005,02:48,1176.75,1177.00,1176.75,1176.75,2,21
12/19/2005,02:49,1176.75,1176.75,1176.75,1176.75,0,6
12/19/2005,02:50,1176.75,1176.75,1176.75,1176.75,0,48
12/19/2005,02:51,1176.75,1176.75,1176.75,1176.75,0,6
12/19/2005,02:52,1176.75,1176.75,1176.75,1176.75,0,38
12/19/2005,02:53,1177.00,1177.00,1176.75,1176.75,1,50
12/19/2005,02:54,1176.75,1176.75,1176.75,1176.75,0,32
12/19/2005,02:55,1177.00,1177.00,1177.00,1177.00,5,0
12/19/2005,02:56,1176.75,1176.75,1176.75,1176.75,0,3
12/19/2005,02:57,1176.75,1177.00,1176.75,1177.00,5,5
12/19/2005,02:59,1177.00,1177.00,1177.00,1177.00,6,0
12/19/2005,03:00,1176.75,1176.75,1176.75,1176.75,0,15
12/19/2005,03:01,1176.75,1176.75,1176.75,1176.75,0,8
12/19/2005,03:02,1177.00,1177.25,1177.00,1177.25,60,0
12/19/2005,03:04,1177.00,1177.00,1177.00,1177.00,0,1
12/19/2005,03:06,1177.00,1177.00,1176.75,1176.75,0,133
12/19/2005,03:07,1177.00,1177.25,1177.00,1177.25,29,0
12/19/2005,03:08,1177.25,1177.25,1177.25,1177.25,97,0
12/19/2005,03:09,1177.25,1177.25,1177.25,1177.25,48,0
12/19/2005,03:10,1177.00,1177.25,1177.00,1177.25,5,1
12/19/2005,03:11,1177.25,1177.25,1177.00,1177.00,21,8
12/19/2005,03:12,1177.25,1177.25,1177.00,1177.00,16,1
12/19/2005,03:13,1177.00,1177.00,1177.00,1177.00,0,1
12/19/2005,03:14,1177.25,1177.25,1177.25,1177.25,1,0
12/19/2005,03:15,1177.25,1177.50,1177.25,1177.50,100,2
12/19/2005,03:16,1177.50,1177.50,1177.50,1177.50,5,0
12/19/2005,03:17,1177.25,1177.25,1177.25,1177.25,0,1
12/19/2005,03:18,1177.25,1177.25,1177.25,1177.25,0,2
12/19/2005,03:19,1177.25,1177.25,1177.25,1177.25,0,1
12/19/2005,03:20,1177.50,1177.50,1177.25,1177.25,5,89
12/19/2005,03:21,1177.25,1177.25,1177.25,1177.25,0,12
12/19/2005,03:22,1177.25,1177.25,1177.25,1177.25,0,22
12/19/2005,03:23,1177.00,1177.50,1177.00,1177.50,6,1
12/19/2005,03:24,1177.50,1177.50,1177.25,1177.25,7,1
12/19/2005,03:25,1177.25,1177.25,1177.25,1177.25,0,1
12/19/2005,03:26,1177.50,1177.50,1177.50,1177.50,6,0
12/19/2005,03:27,1177.50,1177.50,1177.25,1177.25,1,26
12/19/2005,03:28,1177.25,1177.50,1177.25,1177.50,100,1
12/19/2005,03:29,1177.50,1177.50,1177.25,1177.50,386,1
12/19/2005,03:30,1177.50,1177.75,1177.50,1177.50,42,7
12/19/2005,03:31,1177.75,1177.75,1177.75,1177.75,293,0
12/19/2005,03:32,1177.75,1178.00,1177.75,1178.00,50,0
12/19/2005,03:33,1178.00,1178.00,1177.75,1178.00,12,6
12/19/2005,03:34,1177.75,1178.00,1177.75,1177.75,1,6
12/19/2005,03:35,1178.00,1178.75,1178.00,1178.25,1198,278
12/19/2005,03:36,1178.50,1178.50,1178.25,1178.25,40,1
12/19/2005,03:37,1178.50,1178.50,1178.25,1178.25,4,6
12/19/2005,03:38,1178.25,1178.25,1178.25,1178.25,0,6
12/19/2005,03:39,1178.25,1178.25,1178.25,1178.25,0,122
12/19/2005,03:40,1178.25,1178.25,1178.25,1178.25,0,1
12/19/2005,03:41,1178.25,1178.50,1178.25,1178.25,56,39
12/19/2005,03:42,1178.25,1178.25,1178.25,1178.25,0,1
12/19/2005,03:43,1178.25,1178.25,1178.25,1178.25,0,17
12/19/2005,03:44,1178.50,1178.50,1178.25,1178.50,91,1
12/19/2005,03:45,1178.50,1178.75,1178.25,1178.25,7,38
12/19/2005,03:46,1178.25,1178.25,1178.00,1178.00,23,313
12/19/2005,03:47,1178.00,1178.00,1177.75,1177.75,0,175
12/19/2005,03:48,1178.00,1178.00,1178.00,1178.00,3,0
12/19/2005,03:49,1178.00,1178.00,1178.00,1178.00,5,0
12/19/2005,03:52,1178.00,1178.00,1178.00,1178.00,3,0
12/19/2005,03:53,1178.00,1178.00,1178.00,1178.00,9,0
12/19/2005,03:54,1178.00,1178.00,1178.00,1178.00,6,0
12/19/2005,03:58,1177.75,1178.00,1177.75,1177.75,4,109
12/19/2005,03:59,1177.75,1177.75,1177.75,1177.75,0,4
12/19/2005,04:00,1178.00,1178.00,1178.00,1178.00,51,0
12/19/2005,04:02,1178.00,1178.25,1178.00,1178.25,12,0
12/19/2005,04:06,1178.00,1178.00,1178.00,1178.00,0,62
12/19/2005,04:07,1178.00,1178.00,1178.00,1178.00,0,5
12/19/2005,04:09,1177.75,1177.75,1177.75,1177.75,0,2
12/19/2005,04:10,1177.75,1177.75,1177.50,1177.75,12,163
12/19/2005,04:11,1177.75,1177.75,1177.75,1177.75,109,0
12/19/2005,04:12,1177.50,1177.75,1177.50,1177.75,41,1
12/19/2005,04:13,1178.00,1178.00,1177.75,1177.75,2,18
12/19/2005,04:14,1177.75,1177.75,1177.75,1177.75,0,17
12/19/2005,04:15,1177.75,1178.00,1177.75,1177.75,6,41
12/19/2005,04:16,1177.75,1177.75,1177.50,1177.50,0,26
12/19/2005,04:18,1177.75,1177.75,1177.75,1177.75,6,0
12/19/2005,04:20,1177.50,1177.75,1177.50,1177.75,4,5
12/19/2005,04:22,1177.50,1177.50,1177.50,1177.50,0,10
12/19/2005,04:23,1177.75,1177.75,1177.75,1177.75,25,0
12/19/2005,04:24,1177.75,1177.75,1177.75,1177.75,13,0
12/19/2005,04:25,1177.75,1178.00,1177.75,1177.75,5,20
12/19/2005,04:26,1177.75,1177.75,1177.50,1177.50,0,16
12/19/2005,04:27,1177.75,1178.00,1177.75,1178.00,6,0
12/19/2005,04:28,1177.75,1177.75,1177.75,1177.75,0,27
12/19/2005,04:29,1177.75,1177.75,1177.75,1177.75,0,6
12/19/2005,04:30,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,04:31,1177.75,1177.75,1177.75,1177.75,10,0
12/19/2005,04:32,1177.75,1177.75,1177.75,1177.75,7,0
12/19/2005,04:33,1177.75,1177.75,1177.75,1177.75,3,0
12/19/2005,04:34,1177.75,1177.75,1177.75,1177.75,2,0
12/19/2005,04:35,1177.75,1177.75,1177.75,1177.75,38,0
12/19/2005,04:36,1177.75,1177.75,1177.50,1177.75,2,40
12/19/2005,04:37,1177.75,1177.75,1177.50,1177.50,7,58
12/19/2005,04:39,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,04:40,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,04:41,1177.50,1177.50,1177.50,1177.50,0,130
12/19/2005,04:42,1177.50,1177.50,1177.50,1177.50,0,11
12/19/2005,04:43,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,04:44,1177.50,1177.50,1177.25,1177.25,0,4
12/19/2005,04:45,1177.50,1177.50,1177.50,1177.50,229,0
12/19/2005,04:54,1177.50,1177.50,1177.50,1177.50,1,0
12/19/2005,04:55,1177.50,1177.50,1177.25,1177.25,2,101
12/19/2005,04:56,1177.25,1177.50,1177.25,1177.25,20,6
12/19/2005,04:57,1177.25,1177.25,1177.25,1177.25,0,1
12/19/2005,04:59,1177.25,1177.25,1177.25,1177.25,0,9
12/19/2005,05:02,1177.25,1177.25,1177.25,1177.25,0,21
12/19/2005,05:03,1177.25,1177.25,1177.25,1177.25,0,2
12/19/2005,05:04,1177.25,1177.25,1177.25,1177.25,0,2
12/19/2005,05:05,1177.25,1177.25,1177.25,1177.25,0,131
12/19/2005,05:06,1177.25,1177.50,1177.25,1177.50,3,4
12/19/2005,05:07,1177.25,1177.25,1177.25,1177.25,0,1
12/19/2005,05:08,1177.50,1177.50,1177.25,1177.25,7,78
12/19/2005,05:09,1177.25,1177.25,1177.25,1177.25,0,127
12/19/2005,05:10,1177.50,1177.50,1177.25,1177.50,49,39
12/19/2005,05:11,1177.25,1177.50,1177.25,1177.25,4,14
12/19/2005,05:12,1177.25,1177.25,1177.25,1177.25,0,2
12/19/2005,05:14,1177.50,1177.50,1177.25,1177.25,1,80
12/19/2005,05:15,1177.25,1177.25,1177.25,1177.25,0,7
12/19/2005,05:16,1177.50,1177.50,1177.50,1177.50,179,0
12/19/2005,05:17,1177.50,1177.50,1177.50,1177.50,1,0
12/19/2005,05:18,1177.50,1177.50,1177.50,1177.50,1,0
12/19/2005,05:20,1177.25,1177.25,1177.25,1177.25,0,86
12/19/2005,05:21,1177.25,1177.25,1177.25,1177.25,0,7
12/19/2005,05:22,1177.25,1177.25,1177.00,1177.00,0,87
12/19/2005,05:23,1177.50,1177.75,1177.50,1177.50,159,1
12/19/2005,05:24,1177.50,1177.50,1177.50,1177.50,0,12
12/19/2005,05:25,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,05:26,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,05:28,1177.75,1177.75,1177.50,1177.50,1,1
12/19/2005,05:30,1177.50,1177.50,1177.50,1177.50,0,135
12/19/2005,05:31,1177.25,1177.25,1177.25,1177.25,0,3
12/19/2005,05:32,1177.25,1177.25,1177.25,1177.25,0,1
12/19/2005,05:33,1177.50,1177.50,1177.50,1177.50,161,0
12/19/2005,05:36,1177.50,1177.50,1177.50,1177.50,21,0
12/19/2005,05:37,1177.50,1177.50,1177.50,1177.50,102,0
12/19/2005,05:38,1177.25,1177.25,1177.25,1177.25,0,10
12/19/2005,05:40,1177.25,1177.25,1177.25,1177.25,0,32
12/19/2005,05:41,1177.50,1177.50,1177.50,1177.50,1,0
12/19/2005,05:42,1177.50,1177.50,1177.50,1177.50,3,0
12/19/2005,05:45,1177.50,1177.50,1177.50,1177.50,85,0
12/19/2005,05:46,1177.50,1177.50,1177.50,1177.50,55,0
12/19/2005,05:47,1177.50,1177.50,1177.50,1177.50,8,0
12/19/2005,05:49,1177.50,1177.50,1177.50,1177.50,5,0
12/19/2005,05:50,1177.50,1177.75,1177.50,1177.50,2,1
12/19/2005,05:52,1177.50,1177.50,1177.50,1177.50,0,5
12/19/2005,05:53,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,05:54,1177.50,1177.50,1177.50,1177.50,0,46
12/19/2005,05:57,1177.50,1177.50,1177.50,1177.50,0,30
12/19/2005,05:58,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,05:59,1177.50,1177.50,1177.50,1177.50,0,24
12/19/2005,06:00,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,06:01,1177.50,1177.50,1177.25,1177.50,64,4
12/19/2005,06:02,1177.50,1177.50,1177.25,1177.50,4,1
12/19/2005,06:03,1177.50,1177.50,1177.50,1177.50,10,0
12/19/2005,06:04,1177.50,1177.50,1177.50,1177.50,76,0
12/19/2005,06:05,1177.50,1177.75,1177.50,1177.50,15,30
12/19/2005,06:06,1177.50,1177.50,1177.50,1177.50,0,37
12/19/2005,06:08,1177.50,1177.50,1177.50,1177.50,0,1
12/19/2005,06:09,1177.25,1177.25,1177.25,1177.25,0,3
12/19/2005,06:11,1177.25,1177.25,1177.25,1177.25,0,101
12/19/2005,06:12,1177.50,1177.50,1177.25,1177.25,4,5
12/19/2005,06:13,1177.25,1177.25,1177.25,1177.25,0,1
12/19/2005,06:14,1177.50,1177.50,1177.50,1177.50,50,0
12/19/2005,06:15,1177.25,1177.25,1177.25,1177.25,0,3
12/19/2005,06:17,1177.25,1177.25,1177.25,1177.25,0,17
12/19/2005,06:18,1177.50,1177.50,1177.50,1177.50,4,0
12/19/2005,06:19,1177.50,1177.50,1177.50,1177.50,1,0
12/19/2005,06:20,1177.25,1177.50,1177.25,1177.50,5,1
12/19/2005,06:23,1177.50,1177.50,1177.50,1177.50,1,0
12/19/2005,06:24,1177.25,1177.25,1177.25,1177.25,0,5
12/19/2005,06:25,1177.25,1177.50,1177.25,1177.50,112,10
12/19/2005,06:26,1177.75,1177.75,1177.75,1177.75,1,0
12/19/2005,06:27,1177.50,1177.50,1177.50,1177.50,0,204
12/19/2005,06:28,1177.75,1177.75,1177.50,1177.75,31,12
12/19/2005,06:30,1177.50,1177.75,1177.50,1177.75,9,11
12/19/2005,06:31,1177.75,1177.75,1177.75,1177.75,5,0
12/19/2005,06:35,1177.75,1177.75,1177.75,1177.75,2,0
12/19/2005,06:36,1177.50,1177.50,1177.50,1177.50,0,3
12/19/2005,06:37,1177.50,1177.50,1177.25,1177.25,0,166
12/19/2005,06:38,1177.50,1177.50,1177.50,1177.50,1,0
12/19/2005,06:39,1177.50,1177.50,1177.25,1177.25,30,1
12/19/2005,06:40,1177.25,1177.25,1177.25,1177.25,0,38
12/19/2005,06:41,1177.50,1177.50,1177.50,1177.50,2,0
12/19/2005,06:42,1177.50,1177.50,1177.50,1177.50,1,0
12/19/2005,06:44,1177.25,1177.25,1177.00,1177.25,307,225
12/19/2005,06:45,1177.00,1177.00,1177.00,1177.00,0,11
12/19/2005,06:46,1177.25,1177.25,1177.00,1177.00,28,7
12/19/2005,06:47,1177.00,1177.00,1177.00,1177.00,0,65
12/19/2005,06:48,1177.00,1177.25,1177.00,1177.00,21,373
12/19/2005,06:49,1176.75,1177.00,1176.75,1177.00,5,8
12/19/2005,06:50,1176.75,1177.00,1176.75,1177.00,2,1
12/19/2005,06:51,1176.75,1177.00,1176.75,1177.00,2,8
12/19/2005,06:52,1176.75,1176.75,1176.75,1176.75,0,52
12/19/2005,06:53,1176.75,1176.75,1176.75,1176.75,0,37
12/19/2005,06:54,1176.75,1176.75,1176.75,1176.75,0,15
12/19/2005,06:55,1177.00,1177.00,1176.50,1176.50,1,190
12/19/2005,06:57,1176.50,1176.75,1176.50,1176.50,20,25
12/19/2005,06:58,1176.75,1176.75,1176.75,1176.75,245,0
12/19/2005,06:59,1176.75,1177.00,1176.50,1176.75,55,18
12/19/2005,07:00,1176.75,1176.75,1176.75,1176.75,0,4
12/19/2005,07:01,1176.75,1177.00,1176.75,1177.00,2,1
12/19/2005,07:02,1177.00,1177.00,1177.00,1177.00,100,0
12/19/2005,07:03,1177.00,1177.00,1177.00,1177.00,174,0
12/19/2005,07:04,1177.00,1177.00,1176.75,1176.75,68,288
12/19/2005,07:05,1176.75,1177.00,1176.75,1176.75,5,12
12/19/2005,07:06,1176.75,1176.75,1176.75,1176.75,0,12
12/19/2005,07:07,1176.75,1176.75,1176.75,1176.75,0,25
12/19/2005,07:09,1177.00,1177.00,1177.00,1177.00,7,0
12/19/2005,07:11,1177.00,1177.00,1176.75,1176.75,5,1
12/19/2005,07:12,1176.75,1177.00,1176.75,1176.75,50,184
12/19/2005,07:13,1176.75,1177.00,1176.75,1177.00,29,6
12/19/2005,07:14,1177.00,1177.00,1176.75,1176.75,1,1
12/19/2005,07:15,1176.75,1176.75,1176.75,1176.75,0,20
12/19/2005,07:16,1176.75,1176.75,1176.75,1176.75,0,20
12/19/2005,07:17,1176.75,1177.00,1176.75,1176.75,76,16
12/19/2005,07:18,1176.75,1177.00,1176.75,1177.00,25,1
12/19/2005,07:19,1176.75,1176.75,1176.75,1176.75,0,208
12/19/2005,07:20,1176.75,1176.75,1176.75,1176.75,0,6
12/19/2005,07:21,1176.75,1176.75,1176.75,1176.75,0,23
12/19/2005,07:22,1176.75,1176.75,1176.50,1176.75,1,342
12/19/2005,07:23,1176.50,1176.50,1176.25,1176.25,45,500
12/19/2005,07:24,1176.50,1176.50,1176.25,1176.25,180,250
12/19/2005,07:25,1176.25,1176.25,1176.25,1176.25,0,424
12/19/2005,07:26,1176.25,1176.50,1176.25,1176.50,2,16
12/19/2005,07:27,1176.50,1176.50,1176.50,1176.50,1,0
12/19/2005,07:28,1176.50,1176.50,1176.50,1176.50,5,0
12/19/2005,07:29,1176.50,1176.50,1176.25,1176.25,157,319
12/19/2005,07:30,1176.25,1176.50,1176.25,1176.50,15,23
12/19/2005,07:31,1176.50,1176.50,1176.50,1176.50,77,0
12/19/2005,07:32,1176.25,1176.50,1176.25,1176.50,5,25
12/19/2005,07:33,1176.50,1176.50,1176.50,1176.50,4,0
12/19/2005,07:34,1176.50,1176.50,1176.50,1176.50,270,0
12/19/2005,07:35,1176.75,1176.75,1176.75,1176.75,137,0
12/19/2005,07:36,1176.75,1176.75,1176.75,1176.75,46,0
12/19/2005,07:37,1176.75,1176.75,1176.75,1176.75,34,0
12/19/2005,07:38,1176.75,1176.75,1176.75,1176.75,3,0
12/19/2005,07:39,1176.50,1176.75,1176.50,1176.75,1,3
12/19/2005,07:40,1176.75,1176.75,1176.75,1176.75,1,0
12/19/2005,07:41,1176.50,1176.75,1176.50,1176.75,20,33
12/19/2005,07:42,1176.75,1176.75,1176.50,1176.75,43,3
12/19/2005,07:43,1176.75,1176.75,1176.75,1176.75,40,0
12/19/2005,07:44,1176.50,1176.75,1176.50,1176.75,32,40
12/19/2005,07:45,1176.75,1176.75,1176.50,1176.50,31,63
12/19/2005,07:46,1176.75,1176.75,1176.75,1176.75,57,0
12/19/2005,07:47,1176.50,1176.50,1176.50,1176.50,0,1
12/19/2005,07:48,1176.75,1176.75,1176.75,1176.75,3,0
12/19/2005,07:49,1176.75,1176.75,1176.50,1176.75,121,3
12/19/2005,07:50,1177.00,1177.00,1176.75,1176.75,4,44
12/19/2005,07:51,1176.75,1176.75,1176.75,1176.75,0,65
12/19/2005,07:52,1177.00,1177.00,1176.75,1176.75,1,100
12/19/2005,07:53,1176.75,1176.75,1176.75,1176.75,0,66
12/19/2005,07:54,1176.75,1176.75,1176.75,1176.75,0,39
12/19/2005,07:55,1176.75,1177.00,1176.75,1177.00,1,1
12/19/2005,07:56,1176.75,1176.75,1176.75,1176.75,0,1
12/19/2005,07:57,1177.00,1177.00,1176.75,1176.75,1,6
12/19/2005,07:58,1177.00,1177.00,1176.75,1176.75,1,258
12/19/2005,08:01,1176.75,1176.75,1176.75,1176.75,0,77
12/19/2005,08:02,1176.50,1176.50,1176.50,1176.50,0,1
12/19/2005,08:03,1176.75,1176.75,1176.50,1176.75,113,5
12/19/2005,08:04,1176.75,1177.00,1176.75,1176.75,29,8
12/19/2005,08:05,1176.75,1176.75,1176.50,1176.50,0,190
12/19/2005,08:06,1176.75,1176.75,1176.50,1176.50,2,1
12/19/2005,08:07,1176.75,1176.75,1176.75,1176.75,98,0
12/19/2005,08:08,1176.75,1176.75,1176.75,1176.75,36,0
12/19/2005,08:09,1176.75,1176.75,1176.75,1176.75,1,0
12/19/2005,08:10,1176.75,1176.75,1176.75,1176.75,5,0
12/19/2005,08:11,1176.50,1176.75,1176.50,1176.50,2,5
12/19/2005,08:12,1176.75,1176.75,1176.50,1176.50,26,18
12/19/2005,08:13,1176.50,1176.50,1176.50,1176.50,0,7
12/19/2005,08:14,1176.75,1176.75,1176.75,1176.75,125,0
12/19/2005,08:15,1176.75,1176.75,1176.50,1176.50,34,2
12/19/2005,08:16,1176.75,1176.75,1176.75,1176.75,90,0
12/19/2005,08:17,1176.75,1176.75,1176.75,1176.75,162,0
12/19/2005,08:18,1176.75,1176.75,1176.50,1176.75,30,11
12/19/2005,08:19,1176.75,1176.75,1176.75,1176.75,18,0
12/19/2005,08:20,1176.75,1176.75,1176.50,1176.75,49,17
12/19/2005,08:21,1176.75,1176.75,1176.75,1176.75,65,0
12/19/2005,08:22,1176.50,1176.75,1176.50,1176.50,33,8
12/19/2005,08:23,1176.50,1177.00,1176.50,1176.75,112,56
12/19/2005,08:24,1176.75,1176.75,1176.75,1176.75,0,181
12/19/2005,08:25,1176.50,1176.75,1176.50,1176.75,64,15
12/19/2005,08:26,1177.00,1177.00,1176.75,1176.75,236,203
12/19/2005,08:27,1177.00,1177.00,1176.75,1176.75,310,2
12/19/2005,08:28,1177.00,1177.00,1177.00,1177.00,382,0
12/19/2005,08:29,1177.25,1177.25,1177.00,1177.00,42,571
12/19/2005,08:30,1177.00,1177.00,1176.25,1176.75,20,1455
12/19/2005,08:31,1176.75,1177.00,1176.50,1176.50,1551,1559
12/19/2005,08:32,1176.50,1177.00,1176.25,1176.75,845,1618
12/19/2005,08:33,1176.50,1177.00,1176.50,1176.50,647,343
12/19/2005,08:34,1176.75,1176.75,1176.50,1176.75,700,185
12/19/2005,08:35,1176.50,1176.75,1176.00,1176.00,343,1581
12/19/2005,08:36,1176.00,1176.25,1175.50,1175.75,177,2464
12/19/2005,08:37,1175.75,1175.75,1175.25,1175.50,1554,2072
12/19/2005,08:38,1175.50,1175.50,1175.00,1175.50,540,1280
12/19/2005,08:39,1175.50,1175.75,1175.25,1175.50,1509,940
12/19/2005,08:40,1175.50,1175.75,1175.50,1175.75,116,250
12/19/2005,08:41,1175.50,1175.75,1175.25,1175.75,737,976
12/19/2005,08:42,1175.75,1175.75,1175.50,1175.75,362,114
12/19/2005,08:43,1175.75,1176.25,1175.50,1176.00,1439,329
12/19/2005,08:44,1176.00,1176.25,1175.75,1176.25,917,564
12/19/2005,08:45,1176.25,1176.25,1175.75,1175.75,58,935
12/19/2005,08:46,1175.50,1175.75,1175.25,1175.50,1574,1371
12/19/2005,08:47,1175.50,1175.75,1174.75,1175.00,874,2392
12/19/2005,08:48,1175.00,1175.25,1174.50,1175.00,2715,1973
12/19/2005,08:49,1175.00,1175.75,1175.00,1175.50,2640,651
12/19/2005,08:50,1175.50,1175.75,1175.00,1175.00,364,2012
12/19/2005,08:51,1175.25,1175.25,1175.00,1175.25,469,216
12/19/2005,08:52,1175.25,1175.50,1175.00,1175.00,587,520
12/19/2005,08:53,1175.00,1175.00,1174.50,1174.75,240,1341
12/19/2005,08:54,1175.00,1175.25,1174.75,1174.75,880,1293
12/19/2005,08:55,1174.75,1175.25,1174.50,1175.25,1189,487
12/19/2005,08:56,1175.25,1175.25,1174.50,1174.50,521,1070
12/19/2005,08:57,1174.75,1175.00,1174.75,1175.00,704,156
12/19/2005,08:58,1174.75,1175.00,1174.75,1174.75,64,504
12/19/2005,08:59,1174.75,1174.75,1174.50,1174.75,850,1151
12/19/2005,09:00,1174.50,1175.00,1174.50,1174.75,286,834
12/19/2005,09:01,1174.75,1175.25,1174.75,1175.25,842,260
12/19/2005,09:02,1175.25,1175.75,1175.00,1175.50,1907,726
12/19/2005,09:03,1175.50,1175.75,1175.00,1175.50,1164,970
12/19/2005,09:04,1175.25,1175.75,1175.25,1175.75,299,59
12/19/2005,09:05,1175.50,1175.75,1175.50,1175.50,29,20
12/19/2005,09:06,1175.50,1176.00,1175.50,1175.75,1522,295
12/19/2005,09:07,1175.50,1175.75,1175.25,1175.75,465,782
12/19/2005,09:08,1175.75,1175.75,1175.50,1175.50,59,81
12/19/2005,09:09,1175.50,1175.75,1175.25,1175.25,64,597
12/19/2005,09:10,1175.25,1175.50,1175.00,1175.25,474,781
12/19/2005,09:11,1175.00,1175.50,1175.00,1175.50,546,101
12/19/2005,09:12,1175.25,1175.50,1175.25,1175.50,20,13
12/19/2005,09:13,1175.50,1175.50,1175.00,1175.25,88,812
12/19/2005,09:14,1175.25,1175.50,1175.00,1175.25,296,245
12/19/2005,09:15,1175.25,1175.50,1175.00,1175.50,202,4
12/19/2005,09:16,1175.50,1175.50,1175.00,1175.50,727,167
12/19/2005,09:17,1175.25,1175.75,1175.25,1175.50,736,383
12/19/2005,09:18,1175.50,1176.00,1175.25,1175.75,2675,276
12/19/2005,09:19,1175.75,1177.25,1175.75,1177.00,4684,1365
12/19/2005,09:20,1177.00,1177.75,1176.75,1177.50,4304,449
12/19/2005,09:21,1177.50,1177.75,1177.00,1177.50,1651,1283
12/19/2005,09:22,1177.50,1177.75,1177.00,1177.00,535,1474
12/19/2005,09:23,1177.25,1177.25,1176.50,1176.75,671,1603
12/19/2005,09:24,1176.50,1177.25,1176.50,1177.00,820,847
12/19/2005,09:25,1177.00,1177.25,1177.00,1177.25,105,213
12/19/2005,09:26,1177.25,1177.25,1176.75,1177.00,10,457
12/19/2005,09:27,1177.00,1177.00,1176.75,1177.00,1094,121
12/19/2005,09:28,1177.00,1177.00,1176.50,1176.50,218,456
12/19/2005,09:29,1176.50,1177.00,1176.50,1176.75,671,271
12/19/2005,09:30,1176.75,1176.75,1176.50,1176.50,22,8
12/19/2005,09:31,1176.50,1176.75,1176.50,1176.75,57,47
12/19/2005,09:32,1176.50,1176.75,1176.50,1176.75,196,77
12/19/2005,09:33,1176.75,1177.00,1176.75,1176.75,1090,400
12/19/2005,09:34,1176.75,1177.50,1176.75,1177.25,2230,173
12/19/2005,09:35,1177.25,1177.50,1177.00,1177.25,133,674
12/19/2005,09:36,1177.25,1177.25,1176.75,1177.00,83,606
12/19/2005,09:37,1177.00,1177.00,1176.75,1176.75,131,128
12/19/2005,09:38,1177.00,1177.00,1176.75,1177.00,34,1
12/19/2005,09:39,1176.75,1177.25,1176.75,1177.00,782,374
12/19/2005,09:40,1177.00,1177.00,1176.75,1177.00,35,7
12/19/2005,09:41,1176.75,1176.75,1176.50,1176.50,55,1434
12/19/2005,09:42,1176.50,1177.00,1176.50,1176.75,422,365
12/19/2005,09:43,1176.75,1176.75,1176.25,1176.50,183,588
12/19/2005,09:44,1176.50,1176.75,1176.25,1176.25,543,137
12/19/2005,09:45,1176.25,1176.25,1175.75,1175.75,176,1547
12/19/2005,09:46,1175.75,1176.00,1175.75,1176.00,94,1342
12/19/2005,09:47,1175.75,1176.00,1175.75,1175.75,36,56
12/19/2005,09:48,1175.75,1176.25,1175.75,1176.25,1178,438
12/19/2005,09:49,1176.25,1176.25,1175.75,1175.75,8,1784
12/19/2005,09:50,1175.75,1175.75,1175.25,1175.25,591,2543
12/19/2005,09:51,1175.25,1175.25,1174.50,1174.75,437,3254
12/19/2005,09:52,1174.75,1175.25,1174.75,1175.25,1286,454
12/19/2005,09:53,1175.25,1175.25,1174.75,1174.75,195,673
12/19/2005,09:54,1175.00,1175.00,1174.25,1174.75,1463,2110
12/19/2005,09:55,1174.75,1175.00,1174.50,1175.00,856,224
12/19/2005,09:56,1175.00,1175.00,1174.75,1175.00,185,32
12/19/2005,09:57,1175.00,1175.25,1174.75,1175.00,1082,464
12/19/2005,09:58,1175.00,1175.00,1174.75,1174.75,70,1257
12/19/2005,09:59,1174.75,1175.00,1174.75,1175.00,49,60
12/19/2005,10:00,1174.75,1175.25,1174.75,1175.25,727,422
12/19/2005,10:01,1175.00,1175.25,1175.00,1175.00,58,42
12/19/2005,10:02,1175.00,1175.50,1175.00,1175.25,924,678
12/19/2005,10:03,1175.25,1175.50,1175.00,1175.25,338,200
12/19/2005,10:04,1175.00,1175.25,1175.00,1175.25,308,1
12/19/2005,10:05,1175.25,1175.25,1174.75,1175.25,268,319
12/19/2005,10:06,1175.00,1175.25,1175.00,1175.25,11,38
12/19/2005,10:07,1175.25,1175.75,1175.25,1175.75,1214,31
12/19/2005,10:08,1175.75,1176.00,1175.50,1175.75,674,368
12/19/2005,10:09,1175.50,1175.75,1175.25,1175.50,485,464
12/19/2005,10:10,1175.50,1175.50,1174.75,1175.00,285,1153
12/19/2005,10:11,1175.00,1175.50,1175.00,1175.50,490,44
12/19/2005,10:12,1175.25,1175.50,1175.25,1175.25,28,24
12/19/2005,10:13,1175.25,1175.50,1175.00,1175.00,360,627
12/19/2005,10:14,1175.00,1175.25,1174.75,1175.00,772,484
12/19/2005,10:15,1175.00,1175.25,1175.00,1175.00,11,242
12/19/2005,10:16,1175.00,1175.00,1174.75,1175.00,388,7
12/19/2005,10:17,1175.00,1176.00,1175.00,1175.75,1122,132
12/19/2005,10:18,1175.75,1175.75,1175.50,1175.50,255,469
12/19/2005,10:19,1175.50,1175.75,1175.25,1175.50,471,165
12/19/2005,10:20,1175.50,1175.75,1175.25,1175.50,386,314
12/19/2005,10:21,1175.75,1175.75,1175.50,1175.75,1080,143
12/19/2005,10:22,1175.75,1176.00,1175.50,1175.50,248,736
12/19/2005,10:23,1175.50,1175.75,1175.25,1175.50,312,253
12/19/2005,10:24,1175.75,1175.75,1175.50,1175.75,317,40
12/19/2005,10:25,1175.75,1175.75,1175.50,1175.75,405,43
12/19/2005,10:26,1175.75,1176.25,1175.75,1176.25,1283,69
12/19/2005,10:27,1176.25,1176.50,1175.50,1175.75,1266,1358
12/19/2005,10:28,1175.75,1175.75,1175.25,1175.25,122,449
12/19/2005,10:29,1175.50,1175.75,1175.25,1175.75,784,130
12/19/2005,10:30,1175.75,1176.25,1175.75,1176.00,538,114
12/19/2005,10:31,1176.00,1176.25,1175.75,1175.75,174,456
12/19/2005,10:32,1175.75,1176.00,1175.50,1176.00,200,16
12/19/2005,10:33,1176.00,1176.25,1175.75,1176.00,635,21
12/19/2005,10:34,1176.25,1176.50,1176.00,1176.50,3117,55
12/19/2005,10:35,1176.50,1176.75,1176.25,1176.25,1338,701
12/19/2005,10:36,1176.50,1176.50,1176.00,1176.25,226,1053
12/19/2005,10:37,1176.00,1176.25,1175.75,1176.00,156,601
12/19/2005,10:38,1176.00,1176.00,1175.75,1175.75,108,139
12/19/2005,10:39,1176.00,1176.25,1175.75,1176.00,325,13
12/19/2005,10:40,1176.00,1176.25,1176.00,1176.00,23,30
12/19/2005,10:41,1176.00,1176.25,1176.00,1176.25,31,55
12/19/2005,10:42,1176.25,1176.25,1176.00,1176.25,438,12
12/19/2005,10:43,1176.25,1176.50,1175.75,1176.00,463,688
12/19/2005,10:44,1176.00,1176.25,1175.75,1175.75,2,245
12/19/2005,10:45,1175.75,1175.75,1175.50,1175.75,391,746
12/19/2005,10:46,1175.75,1176.00,1175.50,1175.75,655,9
12/19/2005,10:47,1175.75,1176.00,1175.75,1175.75,101,414
12/19/2005,10:48,1175.75,1176.00,1175.75,1175.75,11,461
12/19/2005,10:49,1175.75,1176.25,1175.75,1176.25,300,54
12/19/2005,10:50,1176.25,1176.25,1175.75,1176.00,514,249
12/19/2005,10:51,1176.00,1176.50,1175.75,1176.00,385,131
12/19/2005,10:52,1176.25,1176.50,1175.75,1176.00,148,209
12/19/2005,10:53,1176.00,1176.00,1175.75,1175.75,12,1
12/19/2005,10:54,1176.00,1176.00,1175.75,1175.75,35,78
12/19/2005,10:55,1176.00,1176.25,1175.75,1176.00,210,133
12/19/2005,10:56,1176.00,1176.00,1175.75,1176.00,38,2
12/19/2005,10:57,1175.75,1176.00,1175.75,1175.75,11,1015
12/19/2005,10:58,1175.75,1176.00,1175.75,1176.00,19,12
12/19/2005,10:59,1176.00,1176.00,1175.75,1176.00,125,8
12/19/2005,11:00,1176.00,1176.25,1175.75,1176.00,292,11
12/19/2005,11:01,1175.75,1176.25,1175.75,1176.00,252,108
12/19/2005,11:02,1176.25,1176.50,1176.25,1176.50,717,25
12/19/2005,11:03,1176.25,1176.50,1176.00,1176.00,187,587
12/19/2005,11:04,1176.00,1176.50,1176.00,1176.25,405,69
12/19/2005,11:05,1176.25,1176.25,1176.00,1176.25,18,34
12/19/2005,11:06,1176.25,1176.25,1176.00,1176.25,19,17
12/19/2005,11:07,1176.25,1176.75,1176.25,1176.50,794,87
12/19/2005,11:08,1176.50,1176.75,1176.25,1176.50,164,175
12/19/2005,11:09,1176.50,1176.50,1176.25,1176.50,347,54
12/19/2005,11:10,1176.50,1176.50,1176.25,1176.25,100,370
12/19/2005,11:11,1176.50,1176.50,1176.25,1176.50,122,18
12/19/2005,11:12,1176.50,1176.75,1176.25,1176.50,238,274
12/19/2005,11:13,1176.25,1177.00,1176.25,1176.75,1463,605
12/19/2005,11:14,1176.50,1176.75,1176.50,1176.50,29,730
12/19/2005,11:15,1176.50,1176.50,1176.00,1176.00,156,876
12/19/2005,11:16,1176.25,1176.50,1176.00,1176.25,167,59
12/19/2005,11:17,1176.25,1176.25,1176.00,1176.25,1,289
12/19/2005,11:18,1176.00,1176.25,1175.75,1176.25,153,150
12/19/2005,11:19,1176.00,1176.25,1176.00,1176.00,311,28
12/19/2005,11:20,1176.25,1176.50,1176.00,1176.00,34,57
12/19/2005,11:21,1176.25,1176.50,1176.00,1176.25,88,106
12/19/2005,11:22,1176.25,1176.50,1176.00,1176.25,53,10
12/19/2005,11:23,1176.50,1176.75,1176.25,1176.50,518,271
12/19/2005,11:24,1176.50,1176.75,1176.25,1176.75,369,274
12/19/2005,11:25,1176.50,1177.00,1176.50,1177.00,553,30
12/19/2005,11:26,1176.75,1177.50,1176.50,1177.50,2608,1115
12/19/2005,11:27,1177.25,1177.50,1177.00,1177.00,197,1293
12/19/2005,11:28,1177.25,1177.25,1177.00,1177.00,35,466
12/19/2005,11:29,1177.00,1177.00,1176.75,1177.00,28,241
12/19/2005,11:30,1177.00,1177.25,1176.75,1176.75,1055,459
12/19/2005,11:31,1176.75,1177.00,1176.25,1176.75,482,1470
12/19/2005,11:32,1176.50,1176.75,1176.25,1176.50,271,177
12/19/2005,11:33,1176.50,1176.75,1176.50,1176.75,7,549
12/19/2005,11:34,1176.50,1176.75,1176.25,1176.50,51,187
12/19/2005,11:35,1176.75,1176.75,1176.25,1176.50,218,108
12/19/2005,11:36,1176.75,1176.75,1176.50,1176.75,21,47
12/19/2005,11:37,1176.75,1176.75,1176.00,1176.00,24,1008
12/19/2005,11:38,1176.00,1176.25,1175.50,1176.00,462,1795
12/19/2005,11:39,1176.00,1176.25,1175.75,1176.00,728,554
12/19/2005,11:40,1176.00,1176.50,1176.00,1176.25,596,341
12/19/2005,11:41,1176.25,1176.50,1176.00,1176.25,218,759
12/19/2005,11:42,1176.25,1176.50,1176.25,1176.25,27,406
12/19/2005,11:43,1176.25,1176.50,1176.00,1176.25,63,260
12/19/2005,11:44,1176.25,1176.25,1175.75,1175.75,71,413
12/19/2005,11:45,1175.75,1176.25,1175.75,1175.75,239,1014
12/19/2005,11:46,1175.75,1176.00,1175.75,1176.00,54,137
12/19/2005,11:47,1175.75,1176.25,1175.75,1176.25,157,11
12/19/2005,11:48,1176.25,1176.25,1176.00,1176.25,4,326
12/19/2005,11:49,1176.00,1176.25,1176.00,1176.00,12,88
12/19/2005,11:50,1176.00,1176.25,1176.00,1176.00,2,31
12/19/2005,11:51,1176.00,1176.25,1176.00,1176.00,308,240
12/19/2005,11:52,1176.00,1176.00,1176.00,1176.00,0,22
12/19/2005,11:53,1176.00,1176.00,1175.50,1175.75,17,368
12/19/2005,11:54,1175.75,1176.00,1175.75,1175.75,27,233
12/19/2005,11:55,1176.00,1176.00,1175.75,1176.00,11,58
12/19/2005,11:56,1176.00,1176.00,1175.75,1176.00,14,5
12/19/2005,11:57,1175.75,1176.00,1175.75,1175.75,4,11
12/19/2005,11:58,1176.00,1176.00,1175.75,1175.75,28,2
12/19/2005,11:59,1176.00,1176.00,1175.75,1176.00,87,8
12/19/2005,12:00,1176.00,1176.25,1175.75,1176.00,160,19
12/19/2005,12:01,1176.00,1176.00,1175.25,1175.25,120,1371
12/19/2005,12:02,1175.25,1175.50,1175.00,1175.25,314,1952
12/19/2005,12:03,1175.25,1175.25,1174.50,1174.75,545,3090
12/19/2005,12:04,1174.75,1175.00,1174.50,1174.50,1151,2683
12/19/2005,12:05,1174.75,1175.50,1174.50,1175.25,2663,839
12/19/2005,12:06,1175.25,1175.25,1174.50,1174.75,302,736
12/19/2005,12:07,1174.75,1175.00,1174.50,1174.75,553,581
12/19/2005,12:08,1174.75,1174.75,1173.50,1173.75,773,5319
12/19/2005,12:09,1173.75,1174.00,1173.25,1174.00,3640,2888
12/19/2005,12:10,1174.00,1174.00,1173.50,1173.75,682,1031
12/19/2005,12:11,1174.00,1174.00,1173.50,1173.75,365,1086
12/19/2005,12:12,1173.75,1173.75,1173.25,1173.50,1449,1542
12/19/2005,12:13,1173.75,1174.00,1173.75,1174.00,785,81
12/19/2005,12:14,1174.00,1174.25,1173.75,1173.75,1513,238
12/19/2005,12:15,1173.75,1174.50,1173.50,1174.25,1727,1245
12/19/2005,12:16,1174.25,1174.50,1174.00,1174.25,495,358
12/19/2005,12:17,1174.25,1174.25,1173.75,1174.00,144,263
12/19/2005,12:18,1173.75,1174.00,1172.75,1173.25,3154,4454
12/19/2005,12:19,1173.25,1173.50,1172.75,1173.25,1770,1608
12/19/2005,12:20,1173.25,1173.75,1173.00,1173.50,1777,889
12/19/2005,12:21,1173.50,1174.00,1173.50,1173.75,495,381
12/19/2005,12:22,1173.75,1174.00,1173.50,1173.75,624,99
12/19/2005,12:23,1173.75,1174.50,1173.75,1174.50,2558,175
12/19/2005,12:24,1174.25,1174.50,1174.00,1174.25,233,530
12/19/2005,12:25,1174.25,1174.50,1174.00,1174.00,302,342
12/19/2005,12:26,1174.25,1174.75,1174.25,1174.50,920,311
12/19/2005,12:27,1174.50,1174.75,1174.25,1174.25,63,498
12/19/2005,12:28,1174.25,1174.25,1174.00,1174.00,0,115
12/19/2005,12:29,1174.25,1174.50,1174.25,1174.25,298,332
12/19/2005,12:30,1174.00,1174.75,1174.00,1174.75,476,11
12/19/2005,12:31,1174.50,1174.75,1174.25,1174.50,184,191
12/19/2005,12:32,1174.50,1174.75,1174.00,1174.50,272,500
12/19/2005,12:33,1174.50,1174.50,1174.00,1174.25,392,584
12/19/2005,12:34,1174.25,1174.25,1173.75,1174.00,66,318
12/19/2005,12:35,1174.25,1174.25,1173.00,1173.50,1529,4151
12/19/2005,12:36,1173.50,1173.75,1173.25,1173.50,828,209
12/19/2005,12:37,1173.50,1173.75,1173.50,1173.50,9,110
12/19/2005,12:38,1173.50,1174.00,1173.25,1173.75,1153,431
12/19/2005,12:39,1173.75,1174.00,1173.25,1173.25,2,1431
12/19/2005,12:40,1173.50,1173.50,1172.75,1173.00,76,1252
12/19/2005,12:41,1172.75,1173.25,1172.75,1173.00,493,842
12/19/2005,12:42,1173.00,1173.00,1172.25,1172.50,657,2753
12/19/2005,12:43,1172.75,1172.75,1172.00,1172.00,1293,4466
12/19/2005,12:44,1172.00,1172.25,1171.25,1171.50,2407,7726
12/19/2005,12:45,1171.75,1172.00,1171.25,1171.75,1762,1928
12/19/2005,12:46,1171.75,1171.75,1171.50,1171.75,401,501
12/19/2005,12:47,1171.75,1172.50,1171.50,1172.00,2641,1727
12/19/2005,12:48,1171.75,1172.00,1171.50,1171.75,221,1354
12/19/2005,12:49,1171.50,1172.00,1171.25,1171.75,1733,527
12/19/2005,12:50,1171.75,1171.75,1171.00,1171.00,517,1991
12/19/2005,12:51,1171.00,1171.50,1170.75,1171.00,1526,2614
12/19/2005,12:52,1171.00,1171.50,1170.75,1171.25,1164,850
12/19/2005,12:53,1171.50,1172.00,1171.25,1171.75,1754,1101
12/19/2005,12:54,1171.75,1172.00,1171.50,1171.75,548,169
12/19/2005,12:55,1171.75,1172.00,1171.50,1171.50,144,197
12/19/2005,12:56,1171.50,1172.50,1171.50,1172.25,2876,422
12/19/2005,12:57,1172.25,1172.50,1172.00,1172.25,762,642
12/19/2005,12:58,1172.25,1172.25,1171.75,1172.00,166,658
12/19/2005,12:59,1172.25,1172.25,1172.00,1172.25,492,951
12/19/2005,13:00,1172.00,1172.25,1171.75,1172.00,43,611
12/19/2005,13:01,1171.75,1172.00,1171.25,1171.25,187,1158
12/19/2005,13:02,1171.25,1171.75,1171.00,1171.25,1169,1531
12/19/2005,13:03,1171.25,1171.75,1171.25,1171.50,396,668
12/19/2005,13:04,1171.75,1171.75,1170.50,1170.75,562,2915
12/19/2005,13:05,1170.75,1171.00,1170.50,1170.50,1600,856
12/19/2005,13:06,1170.50,1171.00,1170.50,1171.00,480,748
12/19/2005,13:07,1171.00,1171.25,1170.75,1171.00,454,2586
12/19/2005,13:08,1171.00,1171.50,1170.75,1171.25,882,38
12/19/2005,13:09,1171.50,1171.50,1171.25,1171.25,191,468
12/19/2005,13:10,1171.25,1171.50,1171.25,1171.25,29,114
12/19/2005,13:11,1171.25,1172.00,1171.25,1172.00,1198,85
12/19/2005,13:12,1172.00,1172.00,1171.50,1171.75,422,399
12/19/2005,13:13,1171.50,1171.75,1171.25,1171.25,43,500
12/19/2005,13:14,1171.25,1171.50,1170.75,1171.00,470,1322
12/19/2005,13:15,1171.00,1171.25,1171.00,1171.25,395,53
12/19/2005,13:16,1171.00,1171.25,1170.75,1170.75,485,879
12/19/2005,13:17,1170.75,1171.00,1170.50,1170.75,421,917
12/19/2005,13:18,1170.75,1170.75,1169.50,1169.75,1206,7484
12/19/2005,13:19,1169.75,1169.75,1169.25,1169.75,1760,2704
12/19/2005,13:20,1169.75,1170.00,1169.25,1169.75,995,1705
12/19/2005,13:21,1169.50,1169.75,1169.25,1169.75,778,1437
12/19/2005,13:22,1169.75,1170.00,1169.50,1170.00,1226,1005
12/19/2005,13:23,1170.00,1170.25,1169.75,1170.00,1127,343
12/19/2005,13:24,1169.75,1170.25,1169.50,1169.50,365,684
12/19/2005,13:25,1169.75,1170.00,1169.50,1169.75,327,137
12/19/2005,13:26,1169.50,1170.00,1169.25,1170.00,636,567
12/19/2005,13:27,1169.75,1169.75,1168.50,1169.00,1792,5486
12/19/2005,13:28,1169.00,1169.50,1168.75,1169.50,1562,1591
12/19/2005,13:29,1169.25,1169.50,1168.75,1169.00,537,1220
12/19/2005,13:30,1169.00,1169.00,1168.00,1168.25,1376,5423
12/19/2005,13:31,1168.00,1168.25,1167.50,1167.75,2573,5750
12/19/2005,13:32,1167.75,1168.25,1167.50,1168.00,1862,2686
12/19/2005,13:33,1168.00,1168.75,1167.75,1168.75,3632,923
12/19/2005,13:34,1168.75,1169.00,1168.25,1169.00,2588,890
12/19/2005,13:35,1169.00,1169.00,1168.50,1169.00,1060,2213
12/19/2005,13:36,1169.00,1169.00,1168.50,1168.75,582,478
12/19/2005,13:37,1169.00,1169.25,1168.75,1169.00,1100,330
12/19/2005,13:38,1168.75,1169.00,1168.50,1169.00,337,469
12/19/2005,13:39,1169.00,1169.25,1168.75,1169.00,268,453
12/19/2005,13:40,1169.00,1169.00,1168.75,1168.75,192,115
12/19/2005,13:41,1169.00,1169.00,1168.75,1168.75,29,365
12/19/2005,13:42,1168.75,1169.00,1168.50,1168.75,104,586
12/19/2005,13:43,1168.75,1169.25,1168.75,1169.25,551,11
12/19/2005,13:44,1169.25,1169.50,1169.00,1169.00,1660,1652
12/19/2005,13:45,1169.00,1169.25,1168.75,1169.00,213,65
12/19/2005,13:46,1169.25,1169.50,1169.00,1169.00,509,928
12/19/2005,13:47,1169.00,1169.50,1169.00,1169.00,668,350
12/19/2005,13:48,1169.25,1169.50,1169.00,1169.50,282,34
12/19/2005,13:49,1169.50,1169.75,1169.25,1169.50,909,1073
12/19/2005,13:50,1169.50,1169.50,1169.25,1169.50,314,130
12/19/2005,13:51,1169.50,1170.25,1169.50,1170.00,2909,137
12/19/2005,13:52,1170.00,1170.00,1169.75,1169.75,317,971
12/19/2005,13:53,1169.75,1169.75,1169.25,1169.25,63,1686
12/19/2005,13:54,1169.25,1169.25,1169.00,1169.25,631,676
12/19/2005,13:55,1169.50,1169.50,1168.75,1169.25,415,496
12/19/2005,13:56,1169.00,1169.25,1168.75,1169.00,184,486
12/19/2005,13:57,1169.00,1169.25,1168.50,1168.50,461,1481
12/19/2005,13:58,1168.75,1169.00,1168.50,1168.75,209,264
12/19/2005,13:59,1169.00,1169.00,1168.50,1168.75,79,333
12/19/2005,14:00,1168.75,1169.00,1168.50,1168.75,33,285
12/19/2005,14:01,1168.75,1169.00,1168.50,1168.75,186,316
12/19/2005,14:02,1168.75,1169.00,1168.75,1169.00,542,69
12/19/2005,14:03,1169.00,1169.25,1169.00,1169.00,841,24
12/19/2005,14:04,1169.25,1169.25,1168.25,1168.50,1071,2244
12/19/2005,14:05,1168.50,1168.75,1167.75,1167.75,947,3737
12/19/2005,14:06,1167.75,1168.25,1167.50,1167.50,1316,870
12/19/2005,14:07,1167.75,1168.00,1167.50,1168.00,241,235
12/19/2005,14:08,1168.00,1168.25,1167.75,1168.00,1083,974
12/19/2005,14:09,1168.00,1168.25,1167.75,1168.00,617,142
12/19/2005,14:10,1168.00,1168.25,1166.75,1167.25,2090,5437
12/19/2005,14:11,1167.25,1167.50,1166.75,1167.00,1102,1898
12/19/2005,14:12,1167.00,1167.25,1166.25,1166.50,2131,4421
12/19/2005,14:13,1166.50,1167.25,1166.50,1167.25,1635,1555
12/19/2005,14:14,1167.00,1167.50,1167.00,1167.25,1932,458
12/19/2005,14:15,1167.00,1167.50,1167.00,1167.25,273,526
12/19/2005,14:16,1167.25,1167.25,1166.75,1167.00,897,776
12/19/2005,14:17,1167.25,1167.50,1166.75,1167.25,1324,996
12/19/2005,14:18,1167.25,1167.50,1167.00,1167.00,621,261
12/19/2005,14:19,1167.00,1167.25,1166.75,1167.00,499,567
12/19/2005,14:20,1167.25,1167.25,1167.00,1167.25,439,27
12/19/2005,14:21,1167.25,1167.75,1167.25,1167.50,1196,228
12/19/2005,14:22,1167.50,1167.75,1167.25,1167.50,301,396
12/19/2005,14:23,1167.50,1168.00,1167.50,1167.50,968,89
12/19/2005,14:24,1167.75,1168.00,1167.50,1168.00,556,48
12/19/2005,14:25,1168.00,1168.25,1167.75,1168.00,1738,739
12/19/2005,14:26,1168.00,1168.00,1167.75,1168.00,811,455
12/19/2005,14:27,1167.75,1168.00,1167.50,1167.50,124,579
12/19/2005,14:28,1167.50,1167.75,1167.25,1167.50,290,351
12/19/2005,14:29,1167.50,1167.75,1167.25,1167.50,179,285
12/19/2005,14:30,1167.50,1167.50,1166.75,1167.00,363,2023
12/19/2005,14:31,1167.00,1167.00,1166.25,1166.75,2040,2500
12/19/2005,14:32,1166.75,1167.00,1166.50,1166.75,384,243
12/19/2005,14:33,1166.75,1167.50,1166.50,1167.50,1838,396
12/19/2005,14:34,1167.50,1167.50,1166.00,1166.00,1619,5310
12/19/2005,14:35,1166.25,1166.75,1166.25,1166.75,1118,590
12/19/2005,14:36,1166.75,1166.75,1166.25,1166.50,347,817
12/19/2005,14:37,1166.50,1166.75,1166.50,1166.75,240,77
12/19/2005,14:38,1166.75,1166.75,1166.50,1166.50,104,1003
12/19/2005,14:39,1166.50,1166.50,1165.75,1166.50,1538,1789
12/19/2005,14:40,1166.50,1166.50,1166.00,1166.25,371,1564
12/19/2005,14:41,1166.50,1166.75,1166.25,1166.50,718,943
12/19/2005,14:42,1166.50,1166.75,1166.25,1166.75,471,521
12/19/2005,14:43,1166.75,1167.00,1166.25,1166.75,748,1429
12/19/2005,14:44,1166.75,1167.25,1166.50,1167.25,1618,29
12/19/2005,14:45,1167.25,1167.50,1167.00,1167.00,950,1091
12/19/2005,14:46,1167.00,1167.00,1166.50,1167.00,924,749
12/19/2005,14:47,1167.00,1167.25,1166.75,1167.00,528,271
12/19/2005,14:48,1167.00,1167.50,1167.00,1167.50,943,1194
12/19/2005,14:49,1167.25,1167.50,1167.00,1167.25,650,396
12/19/2005,14:50,1167.00,1167.50,1167.00,1167.50,346,938
12/19/2005,14:51,1167.50,1167.50,1167.00,1167.25,1313,1730
12/19/2005,14:52,1167.25,1167.25,1166.50,1166.75,1883,2654
12/19/2005,14:53,1166.75,1167.00,1166.50,1166.50,862,1135
12/19/2005,14:54,1166.50,1166.75,1166.50,1166.50,59,910
12/19/2005,14:55,1166.75,1167.25,1166.75,1167.00,1838,433
12/19/2005,14:56,1167.00,1167.00,1166.75,1167.00,350,794
12/19/2005,14:57,1166.75,1167.25,1166.75,1167.25,1230,101
12/19/2005,14:58,1167.25,1167.25,1166.50,1166.50,1426,2217
12/19/2005,14:59,1166.50,1167.25,1166.50,1167.00,2870,496
12/19/2005,15:00,1167.25,1167.25,1166.50,1167.00,2176,1698
12/19/2005,15:01,1167.00,1167.75,1166.75,1167.50,6567,5015
12/19/2005,15:02,1167.50,1167.50,1166.75,1166.75,327,2441
12/19/2005,15:03,1167.00,1167.00,1166.50,1166.75,837,2139
12/19/2005,15:04,1166.75,1166.75,1166.50,1166.75,777,52
12/19/2005,15:05,1166.75,1167.00,1166.50,1167.00,1407,625
12/19/2005,15:06,1167.00,1167.25,1166.75,1166.75,3815,1170
12/19/2005,15:07,1167.00,1167.25,1166.75,1166.75,1513,2823
12/19/2005,15:08,1166.75,1166.75,1166.00,1166.50,1144,3009
12/19/2005,15:09,1166.25,1166.50,1166.25,1166.50,378,241
12/19/2005,15:10,1166.25,1166.75,1166.00,1166.25,683,970
12/19/2005,15:11,1166.25,1166.25,1165.75,1166.25,938,1440
12/19/2005,15:12,1166.00,1166.25,1166.00,1166.25,649,536
12/19/2005,15:13,1166.25,1166.50,1166.25,1166.25,219,451
12/19/2005,15:14,1166.25,1166.75,1166.25,1166.50,1323,1192
12/19/2005,15:15,1166.50,1166.75,1166.25,1166.50,4306,2421
12/19/2005,15:31,1166.75,1167.00,1166.50,1167.00,353,29
12/19/2005,15:32,1167.00,1167.25,1166.75,1167.25,213,22
12/19/2005,15:33,1167.00,1167.25,1167.00,1167.00,14,122
12/19/2005,15:34,1167.25,1167.25,1167.25,1167.25,152,0
12/19/2005,15:35,1167.00,1167.50,1167.00,1167.25,16,8
12/19/2005,15:36,1167.50,1167.50,1167.50,1167.50,4,0
12/19/2005,15:37,1167.50,1167.50,1167.25,1167.50,10,1
12/19/2005,15:38,1167.50,1167.50,1167.25,1167.50,60,1
12/19/2005,15:39,1167.50,1167.50,1167.50,1167.50,5,0
12/19/2005,15:40,1167.25,1167.25,1167.25,1167.25,0,17
12/19/2005,15:41,1167.50,1167.50,1167.25,1167.25,2,1
12/19/2005,15:43,1167.25,1167.25,1167.25,1167.25,0,78
12/19/2005,15:44,1167.25,1167.25,1167.25,1167.25,0,6
12/19/2005,15:45,1167.25,1167.25,1167.00,1167.00,0,326
12/19/2005,15:46,1167.00,1167.00,1167.00,1167.00,0,6
12/19/2005,15:47,1167.00,1167.00,1167.00,1167.00,0,2
12/19/2005,15:48,1167.25,1167.25,1167.25,1167.25,6,0
12/19/2005,15:49,1167.25,1167.25,1167.00,1167.00,2,31
12/19/2005,15:50,1167.00,1167.25,1167.00,1167.00,1,48
12/19/2005,15:51,1167.00,1167.50,1167.00,1167.25,400,76
12/19/2005,15:52,1167.25,1167.25,1167.25,1167.25,0,177
12/19/2005,15:53,1167.25,1167.25,1167.00,1167.25,1,39
12/19/2005,15:54,1167.25,1167.25,1167.25,1167.25,1,0
12/19/2005,15:55,1167.25,1167.25,1167.25,1167.25,8,0
12/19/2005,15:56,1167.25,1167.25,1167.25,1167.25,5,0
12/19/2005,15:57,1167.25,1167.50,1167.25,1167.50,2,0
12/19/2005,15:58,1167.25,1167.25,1167.25,1167.25,0,18
12/19/2005,16:00,1167.25,1167.25,1167.00,1167.25,1,5
12/19/2005,17:01,1166.25,1166.50,1166.25,1166.50,92,0
12/19/2005,17:02,1166.50,1166.50,1166.25,1166.25,2,2
12/19/2005,17:03,1166.50,1166.50,1166.50,1166.50,125,0
12/19/2005,17:04,1166.50,1166.50,1166.50,1166.50,30,0
12/19/2005,17:05,1166.50,1166.50,1166.25,1166.25,9,1
12/19/2005,17:06,1166.50,1166.50,1166.50,1166.50,4,0
12/19/2005,17:07,1166.50,1166.50,1166.50,1166.50,1,0
12/19/2005,17:08,1166.50,1166.75,1166.50,1166.75,30,0
12/19/2005,17:09,1166.75,1166.75,1166.75,1166.75,79,0
12/19/2005,17:10,1166.75,1167.00,1166.75,1167.00,44,0
12/19/2005,17:11,1167.00,1167.00,1166.75,1166.75,18,1
12/19/2005,17:12,1167.00,1167.00,1167.00,1167.00,116,0
12/19/2005,17:13,1167.00,1167.00,1167.00,1167.00,2,0
12/19/2005,17:14,1167.00,1167.00,1167.00,1167.00,6,0
12/19/2005,17:16,1167.00,1167.25,1167.00,1167.00,8,4
12/19/2005,17:17,1166.75,1166.75,1166.75,1166.75,0,104
12/19/2005,17:19,1166.75,1166.75,1166.75,1166.75,0,1
12/19/2005,17:20,1166.50,1166.75,1166.50,1166.75,1,2
12/19/2005,17:21,1166.75,1166.75,1166.75,1166.75,5,0
12/19/2005,17:22,1166.75,1166.75,1166.75,1166.75,1,0
12/19/2005,17:23,1166.75,1166.75,1166.75,1166.75,20,0
12/19/2005,17:28,1166.75,1166.75,1166.75,1166.75,1,0
12/19/2005,17:30,1167.00,1167.00,1167.00,1167.00,71,0
12/19/2005,17:31,1167.00,1167.00,1167.00,1167.00,2,0
12/19/2005,17:32,1167.00,1167.00,1167.00,1167.00,10,0
12/19/2005,17:33,1166.75,1167.00,1166.75,1167.00,1,52
12/19/2005,17:34,1167.00,1167.00,1166.75,1166.75,12,105
12/19/2005,17:35,1166.75,1166.75,1166.75,1166.75,0,1
12/19/2005,17:37,1166.50,1166.75,1166.50,1166.75,1,97
12/19/2005,17:38,1166.50,1166.50,1166.50,1166.50,0,11
12/19/2005,17:39,1166.50,1166.50,1166.50,1166.50,0,24
12/19/2005,17:40,1166.50,1166.50,1166.50,1166.50,0,1
12/19/2005,17:41,1166.50,1166.50,1166.50,1166.50,0,6
12/19/2005,17:42,1166.50,1166.50,1166.50,1166.50,0,5
12/19/2005,17:43,1166.50,1166.50,1166.50,1166.50,0,10
12/19/2005,17:44,1166.50,1166.50,1166.50,1166.50,0,13
12/19/2005,17:45,1166.50,1166.50,1166.50,1166.50,0,11
12/19/2005,17:46,1166.50,1166.50,1166.50,1166.50,0,11
12/19/2005,17:47,1166.25,1166.75,1166.25,1166.75,2,2
12/19/2005,17:48,1166.75,1166.75,1166.75,1166.75,1,0
12/19/2005,17:50,1166.50,1166.75,1166.50,1166.75,31,10
12/19/2005,17:51,1166.75,1166.75,1166.75,1166.75,1,0
12/19/2005,17:52,1166.75,1166.75,1166.75,1166.75,11,0
12/19/2005,17:53,1166.75,1166.75,1166.75,1166.75,4,0
12/19/2005,17:58,1166.75,1166.75,1166.75,1166.75,15,0
12/19/2005,17:59,1166.75,1166.75,1166.75,1166.75,3,0
12/19/2005,18:00,1166.75,1166.75,1166.75,1166.75,5,0
12/19/2005,18:01,1166.75,1166.75,1166.75,1166.75,5,0
12/19/2005,18:02,1166.75,1166.75,1166.75,1166.75,25,0
12/19/2005,18:03,1166.75,1167.00,1166.75,1167.00,87,0
12/19/2005,18:04,1167.00,1167.00,1167.00,1167.00,1,0
12/19/2005,18:05,1167.00,1167.00,1167.00,1167.00,18,0
12/19/2005,18:06,1167.00,1167.00,1167.00,1167.00,1,0
12/19/2005,18:07,1167.00,1167.00,1167.00,1167.00,16,0
12/19/2005,18:08,1167.00,1167.25,1167.00,1167.25,41,0
12/19/2005,18:10,1167.25,1167.25,1167.25,1167.25,5,0
12/19/2005,18:11,1167.25,1167.25,1167.00,1167.25,9,2
12/19/2005,18:12,1167.00,1167.00,1167.00,1167.00,0,7
12/19/2005,18:13,1167.00,1167.00,1167.00,1167.00,0,10
12/19/2005,18:14,1167.00,1167.00,1167.00,1167.00,0,1
12/19/2005,18:16,1167.00,1167.25,1167.00,1167.25,3,3
12/19/2005,18:18,1167.25,1167.25,1167.25,1167.25,2,0
12/19/2005,18:19,1167.00,1167.25,1167.00,1167.25,65,1
12/19/2005,18:20,1167.25,1167.25,1167.25,1167.25,7,0
12/19/2005,18:21,1167.00,1167.25,1167.00,1167.25,1,1
12/19/2005,18:22,1167.25,1167.25,1167.00,1167.25,23,2
12/19/2005,18:23,1167.25,1167.25,1167.25,1167.25,8,0
12/19/2005,18:25,1167.25,1167.25,1167.25,1167.25,5,0
12/19/2005,18:27,1167.00,1167.00,1167.00,1167.00,0,10
12/19/2005,18:29,1167.00,1167.00,1167.00,1167.00,0,10
12/19/2005,18:32,1167.25,1167.25,1167.25,1167.25,1,0
12/19/2005,18:36,1167.00,1167.00,1167.00,1167.00,0,2
12/19/2005,18:37,1167.25,1167.25,1167.25,1167.25,51,0
12/19/2005,18:38,1167.50,1167.50,1167.25,1167.25,1,20
12/19/2005,18:39,1167.25,1167.25,1167.00,1167.00,0,6
12/19/2005,18:41,1167.00,1167.25,1167.00,1167.25,1,67
12/19/2005,18:42,1167.00,1167.25,1167.00,1167.25,3,80
12/19/2005,18:43,1167.25,1167.25,1167.25,1167.25,4,0
12/19/2005,18:44,1167.25,1167.25,1167.00,1167.00,1,50
12/19/2005,18:45,1167.25,1167.25,1167.25,1167.25,1,0
12/19/2005,18:47,1167.00,1167.00,1167.00,1167.00,0,2
12/19/2005,18:48,1167.25,1167.25,1167.25,1167.25,1,0
12/19/2005,18:49,1167.00,1167.25,1167.00,1167.25,2,1
12/19/2005,18:50,1167.25,1167.50,1167.25,1167.50,32,0
12/19/2005,18:51,1167.25,1167.50,1167.25,1167.50,4,30
12/19/2005,18:52,1167.50,1167.50,1167.50,1167.50,1,0
12/19/2005,18:53,1167.25,1167.50,1167.25,1167.50,1,30
12/19/2005,18:55,1167.25,1167.50,1167.25,1167.50,21,10
12/19/2005,18:56,1167.25,1167.25,1167.25,1167.25,0,6
12/19/2005,18:57,1167.25,1167.50,1167.25,1167.50,11,20
12/19/2005,18:59,1167.50,1167.50,1167.50,1167.50,25,0
12/19/2005,19:00,1167.50,1167.50,1167.50,1167.50,1,0
12/19/2005,19:01,1167.50,1167.50,1167.25,1167.50,5,1
12/19/2005,19:02,1167.50,1167.50,1167.50,1167.50,5,0
12/19/2005,19:04,1167.00,1167.25,1167.00,1167.25,5,1
12/19/2005,19:05,1167.25,1167.25,1167.25,1167.25,1,0
12/19/2005,19:06,1167.25,1167.50,1167.00,1167.00,33,21
12/19/2005,19:08,1167.25,1167.25,1167.25,1167.25,4,0
12/19/2005,19:11,1167.50,1167.50,1167.50,1167.50,5,0
12/19/2005,19:12,1167.25,1167.50,1167.25,1167.50,1,2
12/19/2005,19:21,1167.25,1167.25,1167.25,1167.25,0,1
12/19/2005,19:22,1167.50,1167.50,1167.00,1167.00,20,160
12/19/2005,19:23,1167.00,1167.00,1167.00,1167.00,0,67
12/19/2005,19:24,1167.00,1167.00,1167.00,1167.00,0,15
12/19/2005,19:25,1167.00,1167.00,1167.00,1167.00,0,1
12/19/2005,19:27,1167.00,1167.00,1167.00,1167.00,0,2
12/19/2005,19:29,1167.00,1167.00,1167.00,1167.00,0,7
12/19/2005,19:30,1167.00,1167.00,1167.00,1167.00,0,1
12/19/2005,19:31,1167.00,1167.00,1167.00,1167.00,0,9
12/19/2005,19:32,1167.00,1167.25,1167.00,1167.25,73,2
12/19/2005,19:35,1167.25,1167.25,1167.25,1167.25,10,0
12/19/2005,19:37,1167.25,1167.25,1167.25,1167.25,5,0
12/19/2005,19:38,1167.25,1167.25,1167.25,1167.25,47,0
12/19/2005,19:40,1167.25,1167.25,1167.25,1167.25,1,0
12/19/2005,19:42,1167.25,1167.25,1167.25,1167.25,6,0
12/19/2005,19:43,1167.25,1167.25,1167.25,1167.25,3,0
12/19/2005,19:45,1167.25,1167.25,1167.25,1167.25,12,0
12/19/2005,19:46,1167.00,1167.25,1167.00,1167.25,2,25
12/19/2005,19:47,1167.00,1167.00,1167.00,1167.00,0,39
12/19/2005,19:48,1167.00,1167.00,1167.00,1167.00,0,10
12/19/2005,19:49,1166.75,1167.00,1166.75,1167.00,4,2
12/19/2005,19:50,1167.00,1167.00,1167.00,1167.00,2,0
12/19/2005,19:51,1167.00,1167.00,1167.00,1167.00,1,0
12/19/2005,19:52,1167.00,1167.00,1167.00,1167.00,2,0
12/19/2005,19:53,1167.00,1167.00,1166.75,1167.00,20,2
12/19/2005,19:54,1166.75,1167.00,1166.75,1167.00,34,2
12/19/2005,19:55,1167.00,1167.00,1167.00,1167.00,46,0
12/19/2005,19:56,1167.00,1167.00,1167.00,1167.00,35,0
12/19/2005,19:57,1167.00,1167.00,1167.00,1167.00,3,0
12/19/2005,19:58,1167.00,1167.00,1167.00,1167.00,31,0
12/19/2005,20:00,1167.00,1167.00,1167.00,1167.00,18,0
12/19/2005,20:01,1167.00,1167.00,1167.00,1167.00,30,0
12/19/2005,20:06,1166.75,1166.75,1166.75,1166.75,0,15
12/19/2005,20:07,1166.75,1166.75,1166.75,1166.75,0,12
12/19/2005,20:08,1166.75,1166.75,1166.75,1166.75,0,1
12/19/2005,20:11,1166.75,1166.75,1166.75,1166.75,0,1
12/19/2005,20:12,1166.50,1166.50,1166.50,1166.50,0,14
12/19/2005,20:14,1166.75,1166.75,1166.75,1166.75,2,0
12/19/2005,20:15,1166.75,1166.75,1166.75,1166.75,14,0
12/19/2005,20:18,1166.75,1166.75,1166.75,1166.75,1,0
12/19/2005,20:19,1166.75,1166.75,1166.75,1166.75,1,0
12/19/2005,20:20,1166.75,1166.75,1166.75,1166.75,3,0
12/19/2005,20:22,1166.50,1166.50,1166.50,1166.50,0,1
12/19/2005,20:26,1166.50,1166.50,1166.50,1166.50,0,10
12/19/2005,20:27,1166.50,1166.50,1166.50,1166.50,0,41
12/19/2005,20:28,1166.50,1166.75,1166.50,1166.75,2,14
12/19/2005,20:29,1166.50,1166.50,1166.50,1166.50,0,1
12/19/2005,20:31,1166.50,1166.50,1166.25,1166.25,0,82
12/19/2005,20:33,1166.25,1166.25,1166.25,1166.25,0,1
12/19/2005,20:34,1166.50,1166.50,1166.50,1166.50,2,0
12/19/2005,20:37,1166.25,1166.25,1166.25,1166.25,0,2
12/19/2005,20:38,1166.25,1166.25,1166.25,1166.25,0,123
12/19/2005,20:39,1166.25,1166.25,1166.25,1166.25,0,34
12/19/2005,20:40,1166.25,1166.25,1166.25,1166.25,0,2
12/19/2005,20:41,1166.25,1166.25,1166.25,1166.25,0,4
12/19/2005,20:43,1166.25,1166.25,1166.25,1166.25,0,5
12/19/2005,20:44,1166.25,1166.50,1166.25,1166.50,16,3
12/19/2005,20:45,1166.50,1166.50,1166.25,1166.25,2,15
12/19/2005,20:47,1166.50,1166.50,1166.50,1166.50,1,0
12/19/2005,20:48,1166.25,1166.25,1166.25,1166.25,0,31
12/19/2005,20:49,1166.25,1166.25,1166.25,1166.25,0,6
12/19/2005,20:50,1166.50,1166.50,1166.25,1166.25,1,14
12/19/2005,20:51,1166.25,1166.25,1166.25,1166.25,0,11
12/19/2005,20:52,1166.25,1166.25,1166.25,1166.25,0,5
12/19/2005,20:53,1166.25,1166.25,1166.00,1166.25,3,2
12/19/2005,20:54,1166.25,1166.25,1166.25,1166.25,4,0
12/19/2005,20:55,1166.25,1166.25,1166.25,1166.25,1,0
12/19/2005,20:58,1166.25,1166.25,1166.25,1166.25,102,0
12/19/2005,20:59,1166.25,1166.25,1166.25,1166.25,64,0
12/19/2005,21:00,1166.25,1166.25,1166.25,1166.25,1,0
12/19/2005,21:01,1166.25,1166.25,1166.25,1166.25,5,0
12/19/2005,21:02,1166.25,1166.25,1166.00,1166.25,3,1
12/19/2005,21:03,1166.25,1166.25,1166.25,1166.25,6,0
12/19/2005,21:06,1166.25,1166.25,1166.25,1166.25,2,0
12/19/2005,21:07,1166.25,1166.25,1166.25,1166.25,20,0
12/19/2005,21:09,1166.25,1166.25,1166.25,1166.25,5,0
12/19/2005,21:11,1166.25,1166.25,1166.25,1166.25,1,0
12/19/2005,21:12,1166.00,1166.00,1166.00,1166.00,0,70
12/19/2005,21:13,1166.00,1166.00,1166.00,1166.00,0,15
12/19/2005,21:14,1166.00,1166.00,1166.00,1166.00,0,32
12/19/2005,21:18,1166.00,1166.00,1166.00,1166.00,0,1
12/19/2005,21:19,1166.00,1166.00,1166.00,1166.00,0,6
12/19/2005,21:21,1166.00,1166.25,1166.00,1166.25,5,1
12/19/2005,21:22,1166.25,1166.25,1166.25,1166.25,34,0
12/19/2005,21:25,1166.00,1166.00,1165.75,1166.00,3,133
12/19/2005,21:26,1166.00,1166.00,1166.00,1166.00,20,0
12/19/2005,21:27,1166.00,1166.00,1166.00,1166.00,17,0
12/19/2005,21:29,1166.00,1166.00,1165.75,1166.00,16,6
12/19/2005,21:30,1166.00,1166.00,1166.00,1166.00,13,0
12/19/2005,21:31,1166.00,1166.00,1165.75,1166.00,18,10
12/19/2005,21:32,1166.00,1166.00,1165.75,1165.75,60,2
12/19/2005,21:33,1165.75,1165.75,1165.75,1165.75,0,10
12/19/2005,21:34,1166.00,1166.00,1166.00,1166.00,6,0
12/19/2005,21:35,1166.00,1166.00,1165.75,1165.75,50,4
12/19/2005,21:36,1166.00,1166.00,1166.00,1166.00,34,0
12/19/2005,21:37,1166.00,1166.00,1166.00,1166.00,3,0
12/19/2005,21:38,1166.00,1166.00,1166.00,1166.00,3,0
12/19/2005,21:39,1166.00,1166.00,1166.00,1166.00,4,0
12/19/2005,21:40,1166.00,1166.00,1165.75,1166.00,79,5
12/19/2005,21:41,1166.00,1166.00,1165.75,1166.00,21,10
12/19/2005,21:43,1166.00,1166.00,1166.00,1166.00,44,0
12/19/2005,21:45,1165.75,1165.75,1165.75,1165.75,0,1
12/19/2005,21:46,1165.75,1165.75,1165.75,1165.75,0,10
12/19/2005,21:48,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,21:49,1165.75,1165.75,1165.75,1165.75,0,2
12/19/2005,21:50,1165.75,1165.75,1165.75,1165.75,0,2
12/19/2005,21:51,1165.75,1165.75,1165.75,1165.75,0,4
12/19/2005,21:54,1165.75,1165.75,1165.75,1165.75,0,1
12/19/2005,21:56,1166.00,1166.00,1166.00,1166.00,74,0
12/19/2005,21:57,1165.75,1165.75,1165.75,1165.75,0,1
12/19/2005,21:58,1166.00,1166.00,1166.00,1166.00,17,0
12/19/2005,22:00,1166.00,1166.00,1166.00,1166.00,2,0
12/19/2005,22:01,1165.75,1166.00,1165.75,1166.00,2,23
12/19/2005,22:02,1165.75,1165.75,1165.75,1165.75,0,2
12/19/2005,22:09,1165.75,1166.00,1165.75,1165.75,1,37
12/19/2005,22:10,1165.50,1165.75,1165.50,1165.50,1,59
12/19/2005,22:11,1165.50,1165.75,1165.50,1165.75,2,5
12/19/2005,22:12,1165.50,1165.50,1165.50,1165.50,0,1
12/19/2005,22:13,1165.75,1165.75,1165.75,1165.75,23,0
12/19/2005,22:15,1165.75,1165.75,1165.75,1165.75,2,0
12/19/2005,22:17,1165.50,1165.50,1165.50,1165.50,0,1
12/19/2005,22:18,1165.75,1165.75,1165.75,1165.75,2,0
12/19/2005,22:19,1165.50,1165.75,1165.50,1165.75,4,64
12/19/2005,22:20,1165.50,1165.50,1165.50,1165.50,0,1
12/19/2005,22:21,1165.75,1165.75,1165.75,1165.75,22,0
12/19/2005,22:22,1165.75,1165.75,1165.75,1165.75,5,0
12/19/2005,22:23,1165.75,1165.75,1165.75,1165.75,3,0
12/19/2005,22:24,1165.75,1165.75,1165.75,1165.75,2,0
12/19/2005,22:25,1165.75,1165.75,1165.75,1165.75,8,0
12/19/2005,22:26,1165.75,1165.75,1165.75,1165.75,57,0
12/19/2005,22:27,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,22:29,1166.00,1166.00,1165.75,1165.75,7,5
12/19/2005,22:30,1165.75,1165.75,1165.75,1165.75,0,22
12/19/2005,22:34,1165.50,1165.50,1165.50,1165.50,0,3
12/19/2005,22:35,1165.75,1165.75,1165.75,1165.75,1,0
12/19/2005,22:37,1165.75,1165.75,1165.75,1165.75,67,0
12/19/2005,22:38,1165.75,1165.75,1165.75,1165.75,5,0
12/19/2005,22:40,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,22:41,1166.00,1166.25,1166.00,1166.25,59,0
12/19/2005,22:42,1166.00,1166.00,1166.00,1166.00,0,8
12/19/2005,22:43,1166.00,1166.00,1166.00,1166.00,0,14
12/19/2005,22:44,1166.00,1166.00,1166.00,1166.00,0,1
12/19/2005,22:45,1166.00,1166.00,1166.00,1166.00,0,5
12/19/2005,22:46,1166.00,1166.00,1166.00,1166.00,0,1
12/19/2005,22:47,1166.00,1166.00,1166.00,1166.00,0,4
12/19/2005,22:48,1166.00,1166.00,1166.00,1166.00,0,1
12/19/2005,22:49,1165.75,1165.75,1165.75,1165.75,0,1
12/19/2005,22:50,1166.00,1166.00,1165.75,1165.75,2,1
12/19/2005,22:51,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,22:54,1165.75,1165.75,1165.75,1165.75,0,12
12/19/2005,22:55,1165.50,1165.75,1165.50,1165.50,1,60
12/19/2005,22:57,1165.50,1165.75,1165.50,1165.75,35,1
12/19/2005,22:58,1165.75,1166.00,1165.75,1166.00,5,0
12/19/2005,22:59,1165.75,1165.75,1165.75,1165.75,0,1
12/19/2005,23:00,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,23:01,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,23:06,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,23:09,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,23:10,1165.75,1165.75,1165.75,1165.75,0,35
12/19/2005,23:11,1166.00,1166.00,1166.00,1166.00,52,0
12/19/2005,23:12,1166.00,1166.00,1166.00,1166.00,15,0
12/19/2005,23:13,1166.00,1166.00,1166.00,1166.00,20,0
12/19/2005,23:14,1165.75,1165.75,1165.75,1165.75,0,1
12/19/2005,23:21,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,23:22,1165.75,1165.75,1165.75,1165.75,0,21
12/19/2005,23:23,1165.75,1165.75,1165.75,1165.75,0,30
12/19/2005,23:24,1165.75,1165.75,1165.75,1165.75,0,5
12/19/2005,23:26,1165.75,1165.75,1165.75,1165.75,0,10
12/19/2005,23:27,1165.75,1166.00,1165.75,1166.00,2,1
12/19/2005,23:28,1166.00,1166.00,1166.00,1166.00,2,0
12/19/2005,23:30,1166.00,1166.00,1166.00,1166.00,2,0
12/19/2005,23:31,1165.75,1165.75,1165.75,1165.75,0,1
12/19/2005,23:32,1165.75,1165.75,1165.75,1165.75,0,2
12/19/2005,23:33,1165.75,1165.75,1165.75,1165.75,0,1
12/19/2005,23:38,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,23:40,1166.00,1166.00,1166.00,1166.00,38,0
12/19/2005,23:41,1166.00,1166.00,1166.00,1166.00,1,0
12/19/2005,23:43,1166.00,1166.00,1166.00,1166.00,4,0
12/19/2005,23:46,1166.00,1166.00,1166.00,1166.00,13,0
12/19/2005,23:48,1166.00,1166.00,1166.00,1166.00,10,0
12/19/2005,23:52,1166.25,1166.25,1166.25,1166.25,70,0
12/19/2005,23:54,1166.50,1166.75,1166.50,1166.75,73,0
12/19/2005,23:58,1166.75,1166.75,1166.75,1166.75,53,0
12/19/2005,23:59,1166.75,1166.75,1166.75,1166.75,13,0
12/20/2005,00:03,1166.75,1166.75,1166.75,1166.75,5,0
12/20/2005,00:04,1167.00,1167.00,1167.00,1167.00,8,0
12/20/2005,00:06,1167.00,1167.00,1167.00,1167.00,8,0
12/20/2005,00:08,1167.00,1167.00,1167.00,1167.00,4,0
12/20/2005,00:09,1167.00,1167.00,1167.00,1167.00,2,0
12/20/2005,00:11,1166.75,1166.75,1166.75,1166.75,0,1
12/20/2005,00:12,1166.75,1167.00,1166.75,1167.00,1,1
12/20/2005,00:13,1167.00,1167.00,1167.00,1167.00,50,0
12/20/2005,00:15,1167.00,1167.00,1167.00,1167.00,3,0
12/20/2005,00:18,1167.00,1167.00,1167.00,1167.00,4,0
12/20/2005,00:22,1166.75,1166.75,1166.75,1166.75,0,5
12/20/2005,00:23,1166.75,1166.75,1166.75,1166.75,0,17
12/20/2005,00:26,1167.00,1167.00,1167.00,1167.00,2,0
12/20/2005,00:31,1167.00,1167.00,1167.00,1167.00,2,0
12/20/2005,00:33,1166.75,1166.75,1166.75,1166.75,0,20
12/20/2005,00:34,1166.75,1166.75,1166.75,1166.75,0,14
12/20/2005,00:35,1166.75,1166.75,1166.75,1166.75,0,5
12/20/2005,00:36,1166.75,1166.75,1166.75,1166.75,0,1
12/20/2005,00:37,1166.75,1166.75,1166.75,1166.75,0,2
12/20/2005,00:38,1166.75,1166.75,1166.75,1166.75,0,6
12/20/2005,00:39,1166.75,1166.75,1166.75,1166.75,0,5
12/20/2005,00:40,1167.00,1167.00,1167.00,1167.00,5,0
12/20/2005,00:41,1166.75,1167.00,1166.75,1167.00,10,5
12/20/2005,00:42,1167.00,1167.00,1167.00,1167.00,34,0
12/20/2005,00:43,1167.00,1167.00,1167.00,1167.00,1,0
12/20/2005,00:44,1167.00,1167.00,1167.00,1167.00,19,0
12/20/2005,00:46,1167.00,1167.00,1167.00,1167.00,11,0
12/20/2005,00:48,1167.25,1167.25,1167.25,1167.25,11,0
12/20/2005,00:50,1167.00,1167.25,1167.00,1167.25,52,5
12/20/2005,00:52,1167.25,1167.25,1167.25,1167.25,1,0
12/20/2005,00:53,1167.25,1167.25,1167.25,1167.25,20,0
12/20/2005,00:55,1167.25,1167.25,1167.25,1167.25,18,0
12/20/2005,00:58,1167.50,1167.50,1167.50,1167.50,37,0
12/20/2005,00:59,1167.50,1167.50,1167.50,1167.50,6,0
12/20/2005,01:01,1167.25,1167.50,1167.25,1167.50,1,3
12/20/2005,01:03,1167.50,1167.50,1167.50,1167.50,7,0
12/20/2005,01:04,1167.50,1167.50,1167.50,1167.50,14,0
12/20/2005,01:05,1167.50,1167.50,1167.50,1167.50,1,0
12/20/2005,01:08,1167.50,1167.50,1167.50,1167.50,4,0
12/20/2005,01:11,1167.50,1167.50,1167.50,1167.50,7,0
12/20/2005,01:12,1167.50,1167.50,1167.50,1167.50,1,0
12/20/2005,01:14,1167.50,1167.50,1167.50,1167.50,11,0
12/20/2005,01:16,1167.50,1167.50,1167.25,1167.25,1,1
12/20/2005,01:19,1167.25,1167.50,1167.25,1167.50,17,1
12/20/2005,01:20,1167.25,1167.25,1167.25,1167.25,0,1
12/20/2005,01:22,1167.25,1167.25,1167.25,1167.25,0,2
12/20/2005,01:24,1167.50,1167.50,1167.50,1167.50,6,0
12/20/2005,01:25,1167.50,1167.50,1167.50,1167.50,66,0
12/20/2005,01:26,1167.50,1167.50,1167.50,1167.50,47,0
12/20/2005,01:27,1167.50,1167.50,1167.25,1167.25,1,223
12/20/2005,01:28,1167.25,1167.25,1167.25,1167.25,0,6
12/20/2005,01:29,1167.00,1167.00,1166.75,1166.75,0,108
12/20/2005,01:30,1166.75,1166.75,1166.75,1166.75,0,1
12/20/2005,01:31,1167.00,1167.00,1166.75,1166.75,1,38
12/20/2005,01:33,1166.75,1166.75,1166.75,1166.75,0,3
12/20/2005,01:34,1166.50,1166.50,1166.50,1166.50,0,52
12/20/2005,01:35,1166.75,1166.75,1166.50,1166.50,3,16
12/20/2005,01:36,1166.50,1166.50,1166.25,1166.50,30,15
12/20/2005,01:37,1166.25,1166.50,1166.25,1166.50,19,20
12/20/2005,01:38,1166.50,1166.50,1166.50,1166.50,5,0
12/20/2005,01:39,1166.75,1166.75,1166.50,1166.50,25,71
12/20/2005,01:40,1166.50,1166.50,1166.50,1166.50,0,23
12/20/2005,01:41,1166.25,1166.25,1166.25,1166.25,0,32
12/20/2005,01:43,1166.25,1166.50,1166.25,1166.50,5,33
12/20/2005,01:44,1166.50,1166.50,1166.50,1166.50,3,0
12/20/2005,01:46,1166.25,1166.25,1166.25,1166.25,0,146
12/20/2005,01:47,1166.00,1166.00,1166.00,1166.00,0,12
12/20/2005,01:48,1166.00,1166.00,1166.00,1166.00,0,15
12/20/2005,01:49,1166.25,1166.25,1166.25,1166.25,41,0
12/20/2005,01:50,1166.50,1166.50,1166.50,1166.50,1,0
12/20/2005,01:52,1166.50,1166.50,1166.25,1166.50,62,15
12/20/2005,01:53,1166.75,1166.75,1166.75,1166.75,1,0
12/20/2005,01:54,1166.75,1166.75,1166.75,1166.75,25,0
12/20/2005,01:55,1166.75,1166.75,1166.75,1166.75,51,0
12/20/2005,01:56,1166.75,1166.75,1166.75,1166.75,30,0
12/20/2005,01:57,1166.75,1166.75,1166.75,1166.75,3,0
12/20/2005,01:58,1166.75,1166.75,1166.75,1166.75,1,0
12/20/2005,01:59,1166.75,1167.00,1166.50,1167.00,111,2
12/20/2005,02:00,1166.75,1167.00,1166.75,1167.00,36,3
12/20/2005,02:01,1167.00,1167.25,1167.00,1167.00,113,1
12/20/2005,02:02,1167.25,1167.25,1167.00,1167.00,127,13
12/20/2005,02:03,1167.00,1167.00,1166.75,1167.00,15,88
12/20/2005,02:04,1167.00,1167.50,1167.00,1167.25,121,21
12/20/2005,02:05,1167.25,1167.25,1167.00,1167.00,9,99
12/20/2005,02:06,1167.25,1167.25,1167.00,1167.00,142,1
12/20/2005,02:07,1167.00,1167.00,1167.00,1167.00,0,52
12/20/2005,02:08,1167.00,1167.00,1167.00,1167.00,0,55
12/20/2005,02:09,1166.75,1167.00,1166.75,1167.00,36,3
12/20/2005,02:10,1167.00,1167.50,1167.00,1167.00,61,3
12/20/2005,02:11,1167.00,1167.50,1167.00,1167.25,34,11
12/20/2005,02:12,1167.25,1167.50,1167.25,1167.50,61,2
12/20/2005,02:13,1167.50,1167.50,1167.25,1167.25,229,67
12/20/2005,02:14,1167.25,1167.50,1167.25,1167.50,8,38
12/20/2005,02:15,1167.25,1167.25,1167.25,1167.25,0,37
12/20/2005,02:16,1167.25,1167.50,1167.25,1167.50,11,74
12/20/2005,02:17,1167.25,1167.50,1167.25,1167.50,28,21
12/20/2005,02:18,1167.25,1167.50,1167.25,1167.50,125,1
12/20/2005,02:19,1167.50,1167.50,1167.50,1167.50,131,0
12/20/2005,02:20,1167.50,1167.75,1167.50,1167.50,107,93
12/20/2005,02:21,1167.50,1167.75,1167.50,1167.75,153,49
12/20/2005,02:22,1167.75,1167.75,1167.50,1167.50,3,77
12/20/2005,02:23,1167.50,1167.75,1167.50,1167.50,4,12
12/20/2005,02:24,1167.50,1167.75,1167.50,1167.75,31,3
12/20/2005,02:25,1167.75,1167.75,1167.75,1167.75,8,0
12/20/2005,02:26,1167.50,1167.75,1167.50,1167.75,3,1
12/20/2005,02:27,1167.50,1167.50,1167.50,1167.50,0,34
12/20/2005,02:28,1167.75,1167.75,1167.75,1167.75,9,0
12/20/2005,02:29,1167.75,1167.75,1167.75,1167.75,50,0
12/20/2005,02:30,1167.75,1167.75,1167.75,1167.75,228,0
12/20/2005,02:31,1167.75,1168.00,1167.75,1167.75,82,33
12/20/2005,02:32,1167.75,1167.75,1167.75,1167.75,0,35
12/20/2005,02:33,1167.75,1167.75,1167.75,1167.75,0,33
12/20/2005,02:34,1167.75,1167.75,1167.75,1167.75,0,62
12/20/2005,02:36,1167.75,1167.75,1167.75,1167.75,0,14
12/20/2005,02:37,1167.50,1167.50,1167.50,1167.50,0,337
12/20/2005,02:38,1167.50,1167.50,1167.25,1167.50,27,14
12/20/2005,02:39,1167.50,1167.75,1167.50,1167.75,4,0
12/20/2005,02:40,1167.75,1167.75,1167.50,1167.50,1,1
12/20/2005,02:41,1167.50,1167.75,1167.50,1167.50,3,80
12/20/2005,02:42,1167.50,1167.50,1167.50,1167.50,0,46
12/20/2005,02:43,1167.75,1167.75,1167.50,1167.50,3,1
12/20/2005,02:44,1167.75,1167.75,1167.50,1167.50,3,16
12/20/2005,02:45,1167.50,1167.50,1167.25,1167.25,0,20
12/20/2005,02:46,1167.50,1167.50,1167.50,1167.50,3,0
12/20/2005,02:47,1167.50,1167.50,1167.50,1167.50,111,0
12/20/2005,02:48,1167.50,1167.50,1167.50,1167.50,7,0
12/20/2005,02:49,1167.50,1167.75,1167.50,1167.50,38,20
12/20/2005,02:50,1167.50,1167.50,1167.50,1167.50,0,130
12/20/2005,02:51,1167.75,1167.75,1167.50,1167.50,3,7
12/20/2005,02:52,1167.50,1167.50,1167.50,1167.50,0,73
12/20/2005,02:53,1167.50,1167.50,1167.50,1167.50,0,52
12/20/2005,02:54,1167.75,1167.75,1167.50,1167.50,3,3
12/20/2005,02:55,1167.75,1167.75,1167.75,1167.75,3,0
12/20/2005,02:56,1167.50,1167.50,1167.50,1167.50,0,17
12/20/2005,02:57,1167.50,1167.50,1167.50,1167.50,0,11
12/20/2005,02:58,1167.50,1167.50,1167.50,1167.50,0,11
12/20/2005,02:59,1167.50,1167.50,1167.50,1167.50,0,3
12/20/2005,03:01,1167.50,1167.50,1167.50,1167.50,0,3
12/20/2005,03:02,1167.50,1167.50,1167.50,1167.50,0,3
12/20/2005,03:03,1167.50,1167.50,1167.50,1167.50,0,29
12/20/2005,03:04,1167.50,1167.50,1167.25,1167.25,0,3
12/20/2005,03:05,1167.50,1167.50,1167.50,1167.50,4,0
12/20/2005,03:07,1167.50,1167.50,1167.50,1167.50,80,0
12/20/2005,03:08,1167.50,1167.50,1167.50,1167.50,11,0
12/20/2005,03:09,1167.50,1167.50,1167.50,1167.50,3,0
12/20/2005,03:10,1167.50,1167.50,1167.50,1167.50,5,0
12/20/2005,03:11,1167.25,1167.50,1167.25,1167.50,3,1
12/20/2005,03:12,1167.25,1167.50,1167.25,1167.50,3,1
12/20/2005,03:14,1167.50,1167.50,1167.50,1167.50,5,0
12/20/2005,03:15,1167.25,1167.25,1167.25,1167.25,0,36
12/20/2005,03:16,1167.50,1167.50,1167.25,1167.25,60,6
12/20/2005,03:17,1167.50,1167.50,1167.50,1167.50,53,0
12/20/2005,03:18,1167.50,1167.50,1167.50,1167.50,8,0
12/20/2005,03:20,1167.75,1167.75,1167.75,1167.75,3,0
12/20/2005,03:21,1167.50,1167.50,1167.50,1167.50,0,1
12/20/2005,03:22,1167.75,1167.75,1167.75,1167.75,3,0
12/20/2005,03:23,1167.75,1167.75,1167.50,1167.50,12,3
12/20/2005,03:24,1167.75,1167.75,1167.75,1167.75,6,0
12/20/2005,03:25,1167.50,1167.50,1167.50,1167.50,0,3
12/20/2005,03:26,1167.75,1168.00,1167.75,1168.00,261,11
12/20/2005,03:27,1168.00,1168.00,1168.00,1168.00,1,0
12/20/2005,03:28,1167.75,1168.00,1167.75,1167.75,3,113
12/20/2005,03:29,1167.75,1167.75,1167.50,1167.50,0,8
12/20/2005,03:30,1167.75,1167.75,1167.75,1167.75,4,0
12/20/2005,03:31,1167.50,1167.75,1167.50,1167.75,11,1
12/20/2005,03:32,1167.75,1168.00,1167.75,1168.00,48,0
12/20/2005,03:33,1167.75,1167.75,1167.75,1167.75,0,5
12/20/2005,03:34,1167.75,1168.00,1167.75,1167.75,2,5
12/20/2005,03:35,1168.00,1168.00,1168.00,1168.00,366,0
12/20/2005,03:36,1168.00,1168.25,1168.00,1168.25,414,1
12/20/2005,03:37,1168.25,1168.25,1168.25,1168.25,37,0
12/20/2005,03:38,1168.25,1168.25,1168.25,1168.25,21,0
12/20/2005,03:39,1168.25,1168.25,1168.25,1168.25,3,0
12/20/2005,03:40,1168.25,1168.50,1168.25,1168.25,25,4
12/20/2005,03:41,1168.25,1168.25,1168.25,1168.25,0,16
12/20/2005,03:42,1168.25,1168.25,1168.25,1168.25,0,11
12/20/2005,03:43,1168.25,1168.50,1168.25,1168.50,18,7
12/20/2005,03:44,1168.25,1168.50,1168.25,1168.50,4,15
12/20/2005,03:45,1168.50,1168.50,1168.50,1168.50,4,0
12/20/2005,03:46,1168.50,1168.50,1168.50,1168.50,4,0
12/20/2005,03:48,1168.50,1168.50,1168.50,1168.50,3,0
12/20/2005,03:49,1168.50,1168.50,1168.50,1168.50,3,0
12/20/2005,03:50,1168.25,1168.50,1168.25,1168.50,4,2
12/20/2005,03:51,1168.25,1168.25,1168.25,1168.25,0,3
12/20/2005,03:52,1168.25,1168.25,1168.25,1168.25,0,181
12/20/2005,03:53,1168.25,1168.25,1168.25,1168.25,0,13
12/20/2005,03:54,1168.25,1168.25,1168.25,1168.25,0,28
12/20/2005,03:55,1168.25,1168.25,1168.25,1168.25,0,4
12/20/2005,03:56,1168.00,1168.00,1167.75,1168.00,6,181
12/20/2005,03:57,1167.75,1167.75,1167.75,1167.75,0,1
12/20/2005,03:58,1168.00,1168.00,1168.00,1168.00,3,0
12/20/2005,03:59,1168.00,1168.00,1168.00,1168.00,4,0
12/20/2005,04:00,1168.00,1168.00,1168.00,1168.00,2,0
12/20/2005,04:01,1168.00,1168.00,1168.00,1168.00,3,0
12/20/2005,04:02,1168.00,1168.00,1168.00,1168.00,40,0
12/20/2005,04:03,1168.00,1168.00,1167.75,1168.00,5,13
12/20/2005,04:04,1167.75,1167.75,1167.75,1167.75,0,3
12/20/2005,04:05,1168.00,1168.00,1168.00,1168.00,3,0
12/20/2005,04:06,1168.00,1168.00,1167.75,1168.00,85,3
12/20/2005,04:07,1168.25,1168.25,1168.00,1168.00,4,1
12/20/2005,04:08,1168.25,1168.25,1168.25,1168.25,3,0
12/20/2005,04:09,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,04:10,1168.25,1168.25,1168.25,1168.25,3,0
12/20/2005,04:11,1168.00,1168.00,1168.00,1168.00,0,11
12/20/2005,04:12,1168.25,1168.25,1168.00,1168.00,3,24
12/20/2005,04:13,1168.00,1168.00,1168.00,1168.00,0,33
12/20/2005,04:14,1168.00,1168.00,1168.00,1168.00,0,35
12/20/2005,04:15,1168.00,1168.00,1168.00,1168.00,0,42
12/20/2005,04:16,1168.00,1168.25,1168.00,1168.25,3,5
12/20/2005,04:17,1168.25,1168.25,1168.00,1168.25,2,5
12/20/2005,04:18,1168.25,1168.25,1168.25,1168.25,13,0
12/20/2005,04:19,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,04:20,1168.00,1168.25,1168.00,1168.25,3,1
12/20/2005,04:21,1168.25,1168.25,1168.00,1168.00,6,1
12/20/2005,04:22,1168.25,1168.25,1168.25,1168.25,4,0
12/20/2005,04:23,1168.25,1168.25,1168.25,1168.25,4,0
12/20/2005,04:24,1168.25,1168.25,1168.25,1168.25,60,0
12/20/2005,04:25,1168.25,1168.25,1168.25,1168.25,50,0
12/20/2005,04:26,1168.25,1168.25,1168.00,1168.25,28,4
12/20/2005,04:27,1168.25,1168.50,1168.25,1168.50,65,0
12/20/2005,04:28,1168.50,1168.50,1168.25,1168.25,18,65
12/20/2005,04:29,1168.25,1168.25,1168.25,1168.25,0,36
12/20/2005,04:30,1168.00,1168.25,1167.75,1168.25,64,404
12/20/2005,04:31,1168.00,1168.00,1168.00,1168.00,0,10
12/20/2005,04:32,1168.00,1168.25,1168.00,1168.25,4,6
12/20/2005,04:34,1168.25,1168.25,1168.25,1168.25,5,0
12/20/2005,04:35,1168.25,1168.50,1168.25,1168.50,129,0
12/20/2005,04:36,1168.00,1168.00,1168.00,1168.00,0,2
12/20/2005,04:37,1168.25,1168.25,1168.25,1168.25,5,0
12/20/2005,04:39,1168.25,1168.25,1168.00,1168.00,3,30
12/20/2005,04:40,1168.00,1168.00,1168.00,1168.00,0,2
12/20/2005,04:42,1168.25,1168.25,1168.25,1168.25,12,0
12/20/2005,04:43,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,04:45,1168.25,1168.25,1168.25,1168.25,10,0
12/20/2005,04:46,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,04:47,1168.25,1168.25,1168.00,1168.00,80,17
12/20/2005,04:48,1168.00,1168.50,1168.00,1168.50,72,11
12/20/2005,04:49,1168.00,1168.00,1168.00,1168.00,0,1
12/20/2005,04:50,1168.25,1168.25,1168.00,1168.00,4,1
12/20/2005,04:52,1168.25,1168.25,1168.25,1168.25,32,0
12/20/2005,04:54,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,04:56,1168.25,1168.25,1168.25,1168.25,5,0
12/20/2005,04:58,1168.00,1168.00,1168.00,1168.00,0,1
12/20/2005,04:59,1168.25,1168.25,1168.00,1168.00,70,1
12/20/2005,05:00,1168.25,1168.25,1168.25,1168.25,23,0
12/20/2005,05:02,1168.25,1168.25,1168.25,1168.25,10,0
12/20/2005,05:03,1168.25,1168.25,1168.25,1168.25,86,0
12/20/2005,05:04,1168.25,1168.50,1168.25,1168.50,82,0
12/20/2005,05:05,1168.50,1168.50,1168.50,1168.50,103,0
12/20/2005,05:06,1168.50,1168.50,1168.50,1168.50,20,0
12/20/2005,05:07,1168.50,1168.50,1168.50,1168.50,50,0
12/20/2005,05:09,1168.50,1168.50,1168.50,1168.50,4,0
12/20/2005,05:12,1168.25,1168.25,1168.25,1168.25,0,3
12/20/2005,05:13,1168.50,1168.50,1168.25,1168.25,5,14
12/20/2005,05:14,1168.25,1168.25,1168.25,1168.25,0,98
12/20/2005,05:15,1168.25,1168.25,1168.25,1168.25,0,7
12/20/2005,05:16,1168.25,1168.50,1168.25,1168.50,2,30
12/20/2005,05:17,1168.25,1168.25,1168.25,1168.25,0,4
12/20/2005,05:19,1168.25,1168.50,1168.25,1168.50,4,2
12/20/2005,05:20,1168.50,1168.50,1168.50,1168.50,1,0
12/20/2005,05:21,1168.25,1168.25,1168.25,1168.25,0,5
12/20/2005,05:22,1168.50,1168.50,1168.25,1168.25,16,2
12/20/2005,05:23,1168.25,1168.25,1168.25,1168.25,0,1
12/20/2005,05:24,1168.25,1168.25,1168.25,1168.25,0,1
12/20/2005,05:25,1168.50,1168.50,1168.50,1168.50,4,0
12/20/2005,05:26,1168.25,1168.25,1168.25,1168.25,0,20
12/20/2005,05:27,1168.25,1168.50,1168.25,1168.50,55,5
12/20/2005,05:29,1168.50,1168.50,1168.50,1168.50,4,0
12/20/2005,05:31,1168.50,1168.50,1168.50,1168.50,5,0
12/20/2005,05:32,1168.25,1168.50,1168.25,1168.50,5,2
12/20/2005,05:35,1168.25,1168.50,1168.25,1168.50,5,1
12/20/2005,05:37,1168.25,1168.25,1168.25,1168.25,0,2
12/20/2005,05:38,1168.50,1168.50,1168.50,1168.50,5,0
12/20/2005,05:40,1168.25,1168.50,1168.25,1168.50,4,29
12/20/2005,05:43,1168.50,1168.50,1168.50,1168.50,13,0
12/20/2005,05:45,1168.50,1168.50,1168.50,1168.50,3,0
12/20/2005,05:47,1168.50,1168.50,1168.25,1168.25,4,2
12/20/2005,05:48,1168.25,1168.25,1168.25,1168.25,0,2
12/20/2005,05:49,1168.50,1168.50,1168.25,1168.25,1,4
12/20/2005,05:50,1168.25,1168.25,1168.25,1168.25,0,124
12/20/2005,05:51,1168.25,1168.25,1168.25,1168.25,0,27
12/20/2005,05:54,1168.50,1168.50,1168.50,1168.50,4,0
12/20/2005,05:56,1168.25,1168.50,1168.25,1168.50,45,2
12/20/2005,05:57,1168.50,1168.75,1168.50,1168.50,113,2
12/20/2005,05:58,1168.50,1168.50,1168.50,1168.50,0,90
12/20/2005,05:59,1168.50,1168.50,1168.50,1168.50,0,2
12/20/2005,06:00,1168.75,1168.75,1168.75,1168.75,4,0
12/20/2005,06:01,1168.75,1168.75,1168.75,1168.75,1,0
12/20/2005,06:02,1168.50,1168.75,1168.50,1168.75,12,1
12/20/2005,06:04,1168.50,1168.75,1168.50,1168.50,15,203
12/20/2005,06:05,1168.50,1168.75,1168.50,1168.75,4,1
12/20/2005,06:06,1168.50,1168.50,1168.50,1168.50,0,1
12/20/2005,06:07,1168.50,1168.75,1168.50,1168.75,1,1
12/20/2005,06:08,1168.50,1168.75,1168.50,1168.50,5,7
12/20/2005,06:09,1168.50,1168.50,1168.50,1168.50,0,8
12/20/2005,06:10,1168.75,1168.75,1168.75,1168.75,5,0
12/20/2005,06:11,1168.50,1168.75,1168.50,1168.50,1,23
12/20/2005,06:12,1168.50,1168.50,1168.50,1168.50,0,3
12/20/2005,06:13,1168.75,1168.75,1168.75,1168.75,1,0
12/20/2005,06:14,1168.50,1168.50,1168.50,1168.50,0,109
12/20/2005,06:16,1168.50,1168.50,1168.50,1168.50,0,3
12/20/2005,06:17,1168.25,1168.50,1168.25,1168.50,4,17
12/20/2005,06:19,1168.25,1168.50,1168.25,1168.25,80,6
12/20/2005,06:20,1168.50,1168.50,1168.50,1168.50,182,0
12/20/2005,06:21,1168.50,1168.50,1168.50,1168.50,25,0
12/20/2005,06:23,1168.25,1168.50,1168.25,1168.50,36,5
12/20/2005,06:24,1168.50,1168.50,1168.50,1168.50,4,0
12/20/2005,06:25,1168.50,1168.50,1168.50,1168.50,142,0
12/20/2005,06:26,1168.50,1168.75,1168.25,1168.25,10,9
12/20/2005,06:27,1168.25,1168.25,1168.25,1168.25,0,1
12/20/2005,06:28,1168.25,1168.50,1168.25,1168.50,7,2
12/20/2005,06:30,1168.50,1168.50,1168.50,1168.50,20,0
12/20/2005,06:31,1168.50,1168.50,1168.50,1168.50,25,0
12/20/2005,06:32,1168.25,1168.25,1168.25,1168.25,0,1
12/20/2005,06:33,1168.25,1168.25,1168.25,1168.25,0,5
12/20/2005,06:34,1168.25,1168.25,1168.25,1168.25,0,116
12/20/2005,06:35,1168.50,1168.50,1168.25,1168.25,5,40
12/20/2005,06:36,1168.25,1168.25,1168.25,1168.25,0,54
12/20/2005,06:37,1168.25,1168.25,1168.25,1168.25,0,8
12/20/2005,06:38,1168.25,1168.25,1168.25,1168.25,0,25
12/20/2005,06:39,1168.00,1168.25,1168.00,1168.25,4,1
12/20/2005,06:40,1168.25,1168.25,1168.25,1168.25,5,0
12/20/2005,06:41,1168.25,1168.25,1168.25,1168.25,4,0
12/20/2005,06:42,1168.50,1168.50,1168.50,1168.50,135,0
12/20/2005,06:43,1168.50,1168.50,1168.25,1168.25,6,390
12/20/2005,06:45,1168.00,1168.25,1168.00,1168.00,4,172
12/20/2005,06:46,1167.75,1168.00,1167.75,1168.00,2,69
12/20/2005,06:47,1167.75,1167.75,1167.75,1167.75,0,6
12/20/2005,06:48,1168.00,1168.00,1168.00,1168.00,7,0
12/20/2005,06:50,1168.00,1168.00,1168.00,1168.00,134,0
12/20/2005,06:51,1168.00,1168.00,1167.75,1168.00,52,1
12/20/2005,06:52,1167.75,1168.00,1167.75,1168.00,6,6
12/20/2005,06:53,1168.00,1168.00,1167.75,1167.75,5,1
12/20/2005,06:54,1168.00,1168.00,1167.75,1167.75,1,100
12/20/2005,06:55,1167.75,1168.00,1167.75,1168.00,21,3
12/20/2005,06:56,1168.00,1168.00,1168.00,1168.00,5,0
12/20/2005,06:58,1167.75,1167.75,1167.75,1167.75,0,1
12/20/2005,06:59,1167.75,1167.75,1167.75,1167.75,0,6
12/20/2005,07:00,1168.00,1168.25,1168.00,1168.25,217,2
12/20/2005,07:01,1168.00,1168.00,1168.00,1168.00,0,2
12/20/2005,07:02,1168.00,1168.25,1168.00,1168.00,30,2
12/20/2005,07:03,1168.25,1168.75,1168.25,1168.50,390,35
12/20/2005,07:04,1168.75,1168.75,1168.50,1168.75,131,1
12/20/2005,07:05,1168.50,1168.50,1168.50,1168.50,0,136
12/20/2005,07:06,1168.50,1168.50,1168.50,1168.50,0,5
12/20/2005,07:07,1168.25,1168.25,1168.00,1168.25,87,233
12/20/2005,07:08,1168.25,1168.25,1168.25,1168.25,404,0
12/20/2005,07:09,1168.50,1168.50,1168.25,1168.50,194,2
12/20/2005,07:10,1168.50,1168.75,1168.25,1168.50,118,76
12/20/2005,07:11,1168.50,1168.50,1168.50,1168.50,60,0
12/20/2005,07:12,1168.50,1168.50,1168.50,1168.50,113,0
12/20/2005,07:13,1168.25,1168.25,1168.25,1168.25,0,21
12/20/2005,07:14,1168.50,1168.50,1168.25,1168.50,40,8
12/20/2005,07:15,1168.50,1168.50,1168.50,1168.50,5,0
12/20/2005,07:16,1168.25,1168.25,1168.25,1168.25,0,184
12/20/2005,07:17,1168.25,1168.25,1168.25,1168.25,0,3
12/20/2005,07:18,1168.25,1168.25,1168.25,1168.25,0,9
12/20/2005,07:19,1168.25,1168.25,1168.25,1168.25,0,5
12/20/2005,07:20,1168.25,1168.25,1168.25,1168.25,0,16
12/20/2005,07:21,1168.25,1168.25,1168.00,1168.25,101,12
12/20/2005,07:22,1168.25,1168.25,1168.00,1168.00,5,26
12/20/2005,07:23,1168.25,1168.50,1168.25,1168.25,301,57
12/20/2005,07:24,1168.25,1168.50,1168.25,1168.50,7,197
12/20/2005,07:25,1168.25,1168.25,1168.25,1168.25,0,11
12/20/2005,07:26,1168.25,1168.50,1168.00,1168.25,96,43
12/20/2005,07:27,1168.25,1168.50,1168.25,1168.50,6,1
12/20/2005,07:28,1168.50,1168.50,1168.25,1168.25,11,45
12/20/2005,07:29,1168.25,1168.50,1168.25,1168.50,155,7
12/20/2005,07:30,1168.50,1168.50,1168.00,1168.25,73,123
12/20/2005,07:31,1168.50,1169.50,1168.50,1169.50,2143,698
12/20/2005,07:32,1169.25,1169.75,1169.25,1169.75,1869,245
12/20/2005,07:33,1169.75,1169.75,1169.00,1169.25,231,575
12/20/2005,07:34,1169.25,1169.25,1168.75,1169.00,132,252
12/20/2005,07:35,1169.00,1169.25,1168.75,1169.25,256,2
12/20/2005,07:36,1169.00,1169.25,1169.00,1169.25,228,11
12/20/2005,07:37,1169.25,1169.50,1169.25,1169.25,11,279
12/20/2005,07:38,1169.25,1169.50,1169.25,1169.25,40,197
12/20/2005,07:39,1169.50,1169.50,1169.00,1169.00,8,834
12/20/2005,07:40,1169.00,1169.00,1168.75,1168.75,7,659
12/20/2005,07:41,1168.50,1168.75,1168.50,1168.75,85,23
12/20/2005,07:42,1169.00,1169.00,1168.75,1168.75,5,40
12/20/2005,07:43,1168.75,1168.75,1168.75,1168.75,0,14
12/20/2005,07:44,1168.75,1169.00,1168.75,1169.00,1,114
12/20/2005,07:45,1169.00,1169.00,1168.75,1168.75,13,71
12/20/2005,07:46,1168.75,1169.00,1168.75,1168.75,3,82
12/20/2005,07:47,1168.75,1169.00,1168.75,1168.75,1,6
12/20/2005,07:48,1168.75,1169.00,1168.75,1169.00,8,3
12/20/2005,07:49,1169.00,1169.25,1168.75,1169.00,173,159
12/20/2005,07:50,1169.00,1169.25,1168.75,1168.75,570,367
12/20/2005,07:51,1168.75,1169.00,1168.50,1168.75,60,10
12/20/2005,07:52,1169.00,1169.00,1168.75,1168.75,43,27
12/20/2005,07:53,1168.75,1169.00,1168.75,1168.75,1,42
12/20/2005,07:54,1168.75,1169.00,1168.75,1168.75,13,36
12/20/2005,07:55,1168.75,1168.75,1168.75,1168.75,0,25
12/20/2005,07:56,1168.75,1168.75,1168.50,1168.50,0,112
12/20/2005,07:57,1168.50,1168.75,1168.50,1168.50,1,63
12/20/2005,07:58,1168.50,1168.75,1168.50,1168.50,3,22
12/20/2005,07:59,1168.50,1168.50,1168.25,1168.25,2,433
12/20/2005,08:00,1168.25,1168.25,1168.25,1168.25,0,362
12/20/2005,08:01,1168.25,1168.50,1168.25,1168.50,1,3
12/20/2005,08:02,1168.50,1168.50,1168.25,1168.50,4,8
12/20/2005,08:03,1168.25,1168.50,1168.25,1168.50,2,3
12/20/2005,08:04,1168.50,1168.50,1168.50,1168.50,1,0
12/20/2005,08:05,1168.25,1168.50,1168.25,1168.50,2,52
12/20/2005,08:06,1168.50,1168.75,1168.50,1168.50,164,5
12/20/2005,08:07,1168.75,1169.00,1168.50,1168.50,300,75
12/20/2005,08:08,1168.50,1168.75,1168.25,1168.75,52,32
12/20/2005,08:10,1168.75,1168.75,1168.00,1168.25,8,320
12/20/2005,08:11,1168.25,1168.25,1167.75,1167.75,53,526
12/20/2005,08:12,1168.00,1168.00,1167.25,1167.25,45,776
12/20/2005,08:13,1167.25,1167.75,1167.25,1167.50,418,353
12/20/2005,08:14,1167.75,1167.75,1167.50,1167.75,164,59
12/20/2005,08:15,1167.50,1167.75,1167.25,1167.50,140,93
12/20/2005,08:16,1167.50,1167.75,1167.50,1167.50,3,16
12/20/2005,08:17,1167.50,1167.75,1167.25,1167.25,2,141
12/20/2005,08:18,1167.50,1167.75,1167.50,1167.75,269,2
12/20/2005,08:19,1167.50,1167.50,1167.50,1167.50,0,10
12/20/2005,08:20,1167.50,1167.50,1167.50,1167.50,0,1
12/20/2005,08:21,1167.50,1167.75,1167.50,1167.75,50,32
12/20/2005,08:22,1167.75,1167.75,1167.75,1167.75,11,0
12/20/2005,08:23,1167.75,1167.75,1167.75,1167.75,56,0
12/20/2005,08:24,1167.50,1168.00,1167.50,1167.75,255,7
12/20/2005,08:25,1167.75,1167.75,1167.75,1167.75,0,25
12/20/2005,08:26,1167.75,1168.00,1167.75,1167.75,5,174
12/20/2005,08:27,1167.75,1167.75,1167.25,1167.50,239,316
12/20/2005,08:28,1167.25,1167.25,1167.00,1167.00,151,373
12/20/2005,08:29,1167.00,1167.50,1167.00,1167.50,272,111
12/20/2005,08:30,1167.50,1167.50,1167.00,1167.50,1241,1107
12/20/2005,08:31,1167.50,1167.75,1167.25,1167.50,1232,1692
12/20/2005,08:32,1167.50,1168.25,1167.50,1167.75,1906,1184
12/20/2005,08:33,1167.75,1168.25,1167.75,1168.00,1194,434
12/20/2005,08:34,1168.00,1168.00,1167.50,1167.75,509,860
12/20/2005,08:35,1167.75,1168.25,1167.75,1167.75,589,246
12/20/2005,08:36,1167.75,1168.50,1167.75,1168.50,3015,152
12/20/2005,08:37,1168.50,1168.75,1168.25,1168.50,504,955
12/20/2005,08:38,1168.25,1168.50,1168.00,1168.25,1710,989
12/20/2005,08:39,1168.25,1168.50,1167.50,1168.00,1787,1632
12/20/2005,08:40,1168.00,1168.25,1167.50,1167.50,87,1425
12/20/2005,08:41,1167.50,1168.00,1167.25,1167.25,547,737
12/20/2005,08:42,1167.50,1167.50,1167.00,1167.25,1340,1117
12/20/2005,08:43,1167.25,1167.25,1166.50,1166.50,507,3956
12/20/2005,08:44,1166.50,1167.00,1166.25,1166.25,2606,1736
12/20/2005,08:45,1166.50,1166.75,1166.00,1166.50,2430,2198
12/20/2005,08:46,1166.75,1167.00,1166.25,1167.00,2310,1495
12/20/2005,08:47,1166.75,1167.00,1166.25,1166.50,1816,1529
12/20/2005,08:48,1166.50,1167.25,1166.50,1167.25,1666,238
12/20/2005,08:49,1167.25,1167.50,1167.00,1167.25,2246,616
12/20/2005,08:50,1167.25,1168.00,1167.25,1167.75,2061,615
12/20/2005,08:51,1167.75,1168.00,1167.50,1167.50,202,799
12/20/2005,08:52,1167.50,1168.00,1167.50,1167.50,600,600
12/20/2005,08:53,1167.50,1168.00,1167.50,1167.75,472,1050
12/20/2005,08:54,1167.50,1167.50,1167.00,1167.25,394,1395
12/20/2005,08:55,1167.25,1167.50,1166.25,1167.00,1584,3409
12/20/2005,08:56,1167.00,1167.25,1166.75,1167.00,964,790
12/20/2005,08:57,1167.00,1167.25,1166.25,1166.50,731,1808
12/20/2005,08:58,1166.50,1167.75,1166.50,1167.25,2588,1378
12/20/2005,08:59,1167.50,1168.25,1167.25,1167.75,3507,860
12/20/2005,09:00,1167.75,1168.50,1167.75,1168.00,2714,1547
12/20/2005,09:01,1168.00,1168.00,1167.25,1167.50,1383,1364
12/20/2005,09:02,1167.50,1167.75,1167.25,1167.25,598,842
12/20/2005,09:03,1167.25,1167.50,1167.00,1167.50,876,358
12/20/2005,09:04,1167.25,1167.75,1166.75,1167.00,1914,1773
12/20/2005,09:05,1167.00,1167.25,1166.75,1167.25,751,90
12/20/2005,09:06,1167.25,1167.50,1166.75,1166.75,145,1166
12/20/2005,09:07,1166.50,1167.25,1166.50,1166.75,979,925
12/20/2005,09:08,1167.00,1167.25,1166.50,1166.75,1140,690
12/20/2005,09:09,1167.00,1167.25,1166.50,1167.00,1330,355
12/20/2005,09:10,1167.25,1167.50,1167.00,1167.25,1116,524
12/20/2005,09:11,1167.25,1167.50,1166.75,1166.75,232,1316
12/20/2005,09:12,1167.00,1167.00,1166.50,1166.75,755,740
12/20/2005,09:13,1166.75,1166.75,1166.00,1166.25,2407,2304
12/20/2005,09:14,1166.25,1166.50,1166.00,1166.25,1130,795
12/20/2005,09:15,1166.25,1166.25,1165.25,1165.75,2864,8027
12/20/2005,09:16,1165.75,1165.75,1165.00,1165.25,2106,7140
12/20/2005,09:17,1165.00,1165.50,1165.00,1165.50,1985,888
12/20/2005,09:18,1165.25,1165.50,1165.00,1165.25,2052,1058
12/20/2005,09:19,1165.00,1165.50,1164.75,1164.75,1533,3376
12/20/2005,09:20,1165.00,1165.25,1164.25,1164.50,1353,4765
12/20/2005,09:21,1164.75,1165.00,1164.25,1164.75,2878,2076
12/20/2005,09:22,1164.75,1164.75,1164.25,1164.50,851,2181
12/20/2005,09:23,1164.50,1164.50,1164.00,1164.25,2033,2554
12/20/2005,09:24,1164.25,1164.50,1163.75,1163.75,279,4572
12/20/2005,09:25,1164.00,1164.50,1164.00,1164.50,3246,95
12/20/2005,09:26,1164.50,1164.75,1164.25,1164.50,993,757
12/20/2005,09:27,1164.75,1164.75,1164.25,1164.50,969,1640
12/20/2005,09:28,1164.25,1165.00,1164.25,1164.75,1649,462
12/20/2005,09:29,1164.75,1164.75,1164.25,1164.25,573,369
12/20/2005,09:30,1164.50,1164.50,1164.00,1164.00,55,1124
12/20/2005,09:31,1164.25,1164.75,1164.00,1164.75,2039,190
12/20/2005,09:32,1164.75,1165.00,1164.50,1165.00,494,65
12/20/2005,09:33,1164.75,1165.25,1164.75,1165.00,2923,1045
12/20/2005,09:34,1165.00,1165.25,1164.75,1165.00,617,233
12/20/2005,09:35,1165.00,1165.25,1164.75,1165.00,280,892
12/20/2005,09:36,1165.00,1165.25,1164.75,1165.00,1219,900
12/20/2005,09:37,1165.00,1166.25,1165.00,1166.00,4163,599
12/20/2005,09:38,1166.25,1166.50,1165.75,1166.00,3415,1308
12/20/2005,09:39,1166.00,1166.25,1166.00,1166.00,513,1325
12/20/2005,09:40,1166.00,1166.50,1166.00,1166.25,1491,755
12/20/2005,09:41,1166.00,1166.25,1165.75,1166.00,620,941
12/20/2005,09:42,1166.00,1166.00,1165.50,1165.75,135,1106
12/20/2005,09:43,1165.75,1166.00,1165.25,1165.50,915,1365
12/20/2005,09:44,1165.50,1165.75,1165.25,1165.50,196,477
12/20/2005,09:45,1165.25,1165.75,1165.00,1165.25,588,1068
12/20/2005,09:46,1165.25,1165.50,1165.00,1165.25,513,646
12/20/2005,09:47,1165.00,1165.50,1165.00,1165.25,332,218
12/20/2005,09:48,1165.50,1165.75,1165.00,1165.00,473,550
12/20/2005,09:49,1165.25,1165.25,1164.75,1165.00,856,893
12/20/2005,09:50,1165.00,1165.50,1165.00,1165.25,469,190
12/20/2005,09:51,1165.00,1165.50,1165.00,1165.50,1084,42
12/20/2005,09:52,1165.75,1166.25,1165.50,1166.00,1489,404
12/20/2005,09:53,1166.00,1166.00,1165.50,1165.50,225,696
12/20/2005,09:54,1165.75,1166.00,1165.50,1165.50,531,234
12/20/2005,09:55,1165.50,1166.00,1165.25,1166.00,763,386
12/20/2005,09:56,1166.00,1166.25,1165.75,1166.00,722,437
12/20/2005,09:57,1166.25,1166.75,1166.00,1166.75,4000,109
12/20/2005,09:58,1166.75,1167.50,1166.50,1167.25,3210,485
12/20/2005,09:59,1167.25,1167.50,1166.50,1166.50,802,1941
12/20/2005,10:00,1166.50,1167.00,1166.50,1166.50,462,279
12/20/2005,10:01,1166.50,1167.25,1166.50,1167.00,909,265
12/20/2005,10:02,1167.25,1167.75,1167.00,1167.25,2085,467
12/20/2005,10:03,1167.25,1167.50,1167.00,1167.50,267,779
12/20/2005,10:04,1167.25,1167.50,1167.25,1167.25,1637,146
12/20/2005,10:05,1167.25,1167.50,1167.00,1167.25,1045,459
12/20/2005,10:06,1167.25,1167.50,1167.00,1167.25,386,742
12/20/2005,10:07,1167.25,1167.50,1166.75,1166.75,419,1179
12/20/2005,10:08,1166.75,1167.25,1166.75,1167.00,714,302
12/20/2005,10:09,1167.00,1167.25,1167.00,1167.00,472,98
12/20/2005,10:10,1167.00,1167.75,1167.00,1167.75,1351,80
12/20/2005,10:11,1167.75,1167.75,1167.25,1167.25,44,838
12/20/2005,10:12,1167.25,1167.75,1167.25,1167.25,1603,619
12/20/2005,10:13,1167.50,1167.50,1167.00,1167.25,478,304
12/20/2005,10:14,1167.25,1167.50,1166.75,1166.75,50,760
12/20/2005,10:15,1166.75,1167.25,1166.75,1167.00,791,43
12/20/2005,10:16,1167.00,1167.00,1166.75,1166.75,216,419
12/20/2005,10:17,1166.75,1167.25,1166.75,1167.25,286,27
12/20/2005,10:18,1167.25,1167.50,1166.50,1166.75,206,1039
12/20/2005,10:19,1166.50,1166.75,1166.25,1166.50,847,355
12/20/2005,10:20,1166.75,1166.75,1166.50,1166.50,25,161
12/20/2005,10:21,1166.50,1167.00,1166.50,1166.50,384,170
12/20/2005,10:22,1166.75,1167.25,1166.50,1166.75,710,264
12/20/2005,10:23,1167.00,1167.00,1166.50,1166.75,135,359
12/20/2005,10:24,1166.75,1167.00,1166.75,1167.00,9,80
12/20/2005,10:25,1167.00,1167.50,1166.50,1167.50,1413,154
12/20/2005,10:26,1167.50,1167.50,1167.00,1167.00,96,321
12/20/2005,10:27,1167.25,1167.50,1167.00,1167.25,398,157
12/20/2005,10:28,1167.00,1167.50,1167.00,1167.50,816,26
12/20/2005,10:29,1167.25,1167.50,1167.25,1167.25,54,39
12/20/2005,10:30,1167.25,1167.50,1167.25,1167.25,141,61
12/20/2005,10:31,1167.25,1167.50,1167.25,1167.50,84,103
12/20/2005,10:32,1167.50,1168.00,1167.25,1167.75,1216,780
12/20/2005,10:33,1167.75,1168.00,1167.75,1168.00,1181,571
12/20/2005,10:34,1168.00,1168.00,1167.50,1167.50,336,680
12/20/2005,10:35,1167.50,1167.75,1167.50,1167.75,617,20
12/20/2005,10:36,1167.75,1168.00,1167.50,1167.75,499,210
12/20/2005,10:37,1168.00,1168.00,1167.50,1167.50,57,491
12/20/2005,10:38,1167.50,1168.25,1167.50,1168.00,901,776
12/20/2005,10:39,1168.00,1168.25,1167.75,1167.75,65,456
12/20/2005,10:40,1168.00,1168.00,1167.50,1167.75,545,559
12/20/2005,10:41,1167.75,1168.00,1167.50,1167.50,571,679
12/20/2005,10:42,1167.50,1167.50,1167.00,1167.25,676,1636
12/20/2005,10:43,1167.00,1167.50,1167.00,1167.25,297,276
12/20/2005,10:44,1167.25,1167.75,1167.25,1167.50,713,411
12/20/2005,10:45,1167.50,1167.75,1167.25,1167.25,15,366
12/20/2005,10:46,1167.50,1167.75,1167.25,1167.25,591,149
12/20/2005,10:47,1167.25,1167.50,1167.00,1167.00,175,684
12/20/2005,10:48,1167.00,1167.25,1166.75,1167.00,20,1373
12/20/2005,10:49,1166.75,1167.00,1166.50,1166.75,86,492
12/20/2005,10:50,1167.00,1167.00,1166.50,1166.75,175,406
12/20/2005,10:51,1166.75,1167.00,1166.75,1166.75,60,107
12/20/2005,10:52,1166.75,1167.00,1166.50,1166.75,74,270
12/20/2005,10:53,1166.75,1166.75,1166.50,1166.75,377,190
12/20/2005,10:54,1166.50,1166.75,1166.50,1166.75,350,132
12/20/2005,10:55,1166.75,1166.75,1166.50,1166.50,70,78
12/20/2005,10:56,1166.50,1166.75,1166.25,1166.25,15,284
12/20/2005,10:57,1166.25,1166.75,1166.25,1166.50,627,474
12/20/2005,10:58,1166.25,1166.75,1166.25,1166.50,361,620
12/20/2005,10:59,1166.50,1166.75,1166.25,1166.25,39,182
12/20/2005,11:00,1166.25,1166.50,1166.25,1166.50,65,47
12/20/2005,11:01,1166.50,1166.50,1166.25,1166.50,48,219
12/20/2005,11:02,1166.50,1166.50,1166.00,1166.00,86,676
12/20/2005,11:03,1166.25,1166.50,1166.00,1166.50,488,66
12/20/2005,11:04,1166.50,1166.75,1166.25,1166.75,373,96
12/20/2005,11:05,1166.75,1167.00,1166.50,1167.00,639,33
12/20/2005,11:06,1167.00,1167.00,1166.75,1166.75,167,53
12/20/2005,11:07,1166.75,1167.50,1166.75,1167.50,1925,41
12/20/2005,11:08,1167.25,1167.50,1167.00,1167.25,305,419
12/20/2005,11:09,1167.25,1167.25,1166.75,1166.75,207,851
12/20/2005,11:10,1166.50,1167.00,1166.50,1167.00,505,93
12/20/2005,11:11,1167.00,1167.25,1166.75,1167.00,346,152
12/20/2005,11:12,1167.00,1167.00,1166.75,1166.75,26,127
12/20/2005,11:13,1167.00,1167.00,1166.75,1166.75,21,15
12/20/2005,11:14,1167.00,1167.50,1167.00,1167.25,1126,267
12/20/2005,11:15,1167.25,1167.50,1167.00,1167.50,348,11
12/20/2005,11:16,1167.25,1167.50,1167.25,1167.25,186,24
12/20/2005,11:17,1167.50,1167.50,1167.25,1167.50,74,43
12/20/2005,11:18,1167.50,1167.50,1167.00,1167.25,332,383
12/20/2005,11:19,1167.25,1167.75,1167.00,1167.75,540,10
12/20/2005,11:20,1167.75,1168.25,1167.50,1168.25,1350,562
12/20/2005,11:21,1168.25,1168.25,1167.75,1168.25,759,377
12/20/2005,11:22,1168.00,1169.00,1168.00,1168.75,3322,1566
12/20/2005,11:23,1168.75,1169.25,1168.50,1168.75,2608,873
12/20/2005,11:24,1168.75,1169.50,1168.75,1169.25,1909,755
12/20/2005,11:25,1169.25,1169.25,1168.75,1169.00,784,1011
12/20/2005,11:26,1168.75,1169.25,1168.75,1169.00,600,1287
12/20/2005,11:27,1169.00,1169.50,1169.00,1169.25,1250,353
12/20/2005,11:28,1169.25,1169.50,1169.00,1169.00,370,968
12/20/2005,11:29,1169.00,1169.25,1169.00,1169.00,126,611
12/20/2005,11:30,1169.00,1169.25,1168.50,1168.75,688,1877
12/20/2005,11:31,1169.00,1169.25,1168.50,1169.25,399,115
12/20/2005,11:32,1169.00,1169.25,1168.75,1168.75,2,246
12/20/2005,11:33,1168.75,1169.00,1168.75,1168.75,30,644
12/20/2005,11:34,1168.75,1169.00,1168.75,1169.00,11,37
12/20/2005,11:35,1168.75,1169.00,1168.75,1169.00,5,27
12/20/2005,11:36,1169.00,1169.00,1168.75,1169.00,497,4
12/20/2005,11:37,1168.75,1169.00,1168.75,1168.75,8,164
12/20/2005,11:38,1168.75,1169.00,1168.75,1168.75,6,41
12/20/2005,11:39,1168.75,1169.00,1168.75,1168.75,28,58
12/20/2005,11:40,1168.75,1169.00,1168.75,1168.75,55,155
12/20/2005,11:41,1169.00,1169.00,1168.75,1168.75,31,155
12/20/2005,11:42,1168.75,1169.00,1168.75,1168.75,4,29
12/20/2005,11:43,1168.75,1169.25,1168.75,1169.00,622,207
12/20/2005,11:44,1169.00,1169.00,1168.75,1169.00,29,131
12/20/2005,11:45,1168.75,1169.00,1168.75,1169.00,14,15
12/20/2005,11:46,1169.00,1169.00,1168.75,1169.00,73,28
12/20/2005,11:47,1169.00,1169.00,1168.75,1169.00,848,12
12/20/2005,11:48,1169.00,1169.00,1168.50,1168.75,75,665
12/20/2005,11:49,1168.75,1168.75,1168.00,1168.00,25,2330
12/20/2005,11:50,1168.00,1168.25,1167.75,1168.00,216,800
12/20/2005,11:51,1167.75,1168.25,1167.75,1168.25,336,33
12/20/2005,11:52,1168.00,1168.25,1167.75,1168.25,562,166
12/20/2005,11:53,1168.25,1168.50,1168.00,1168.50,683,58
12/20/2005,11:54,1168.50,1168.75,1168.25,1168.25,309,1187
12/20/2005,11:55,1168.25,1168.50,1168.00,1168.25,139,173
12/20/2005,11:56,1168.25,1168.50,1168.25,1168.50,261,112
12/20/2005,11:57,1168.25,1168.50,1168.25,1168.25,28,19
12/20/2005,11:58,1168.25,1168.75,1168.25,1168.50,123,43
12/20/2005,11:59,1168.75,1170.00,1168.50,1169.50,5129,1312
12/20/2005,12:00,1169.75,1170.50,1169.50,1170.00,1959,1374
12/20/2005,12:01,1170.25,1170.50,1169.75,1170.25,1518,1715
12/20/2005,12:02,1170.25,1170.75,1170.00,1170.25,1728,1407
12/20/2005,12:03,1170.50,1170.75,1170.00,1170.50,1426,529
12/20/2005,12:04,1170.50,1170.75,1170.25,1170.75,318,1276
12/20/2005,12:05,1170.50,1170.75,1170.50,1170.50,206,873
12/20/2005,12:06,1170.75,1171.00,1170.25,1170.50,1726,1761
12/20/2005,12:07,1170.50,1170.75,1170.25,1170.50,170,274
12/20/2005,12:08,1170.75,1171.00,1170.50,1170.75,1333,666
12/20/2005,12:09,1170.75,1170.75,1170.25,1170.25,430,665
12/20/2005,12:10,1170.50,1170.50,1170.00,1170.25,211,803
12/20/2005,12:11,1170.25,1170.50,1170.25,1170.25,5,210
12/20/2005,12:12,1170.25,1170.25,1170.00,1170.25,201,508
12/20/2005,12:13,1170.25,1170.25,1169.75,1169.75,219,678
12/20/2005,12:14,1169.75,1170.25,1169.75,1170.25,615,240
12/20/2005,12:15,1170.00,1170.25,1170.00,1170.25,45,160
12/20/2005,12:16,1170.25,1170.25,1169.75,1170.00,28,290
12/20/2005,12:17,1170.00,1170.00,1169.75,1170.00,492,13
12/20/2005,12:18,1169.75,1170.00,1169.75,1169.75,6,128
12/20/2005,12:19,1170.00,1170.00,1169.75,1170.00,7,93
12/20/2005,12:20,1170.00,1170.00,1169.75,1169.75,3,139
12/20/2005,12:21,1170.00,1170.00,1169.50,1169.50,7,532
12/20/2005,12:22,1169.50,1169.75,1168.75,1169.00,462,2367
12/20/2005,12:23,1169.00,1169.25,1169.00,1169.25,167,288
12/20/2005,12:24,1169.25,1169.25,1169.00,1169.25,115,258
12/20/2005,12:25,1169.25,1169.75,1169.00,1169.50,712,459
12/20/2005,12:26,1169.50,1169.75,1169.25,1169.50,792,104
12/20/2005,12:27,1169.75,1169.75,1169.25,1169.75,89,97
12/20/2005,12:28,1169.75,1169.75,1169.25,1169.25,252,319
12/20/2005,12:29,1169.50,1169.75,1169.25,1169.25,63,121
12/20/2005,12:30,1169.25,1170.00,1169.25,1169.75,527,392
12/20/2005,12:31,1169.75,1170.00,1169.75,1170.00,155,385
12/20/2005,12:32,1169.75,1170.00,1169.75,1169.75,24,37
12/20/2005,12:33,1169.75,1170.00,1169.75,1169.75,50,531
12/20/2005,12:34,1169.75,1170.00,1169.75,1170.00,27,402
12/20/2005,12:35,1169.75,1169.75,1169.50,1169.75,348,315
12/20/2005,12:36,1169.75,1170.00,1169.50,1169.75,198,309
12/20/2005,12:37,1169.50,1169.75,1169.50,1169.75,3,6
12/20/2005,12:38,1169.75,1169.75,1169.50,1169.75,765,3
12/20/2005,12:39,1169.75,1169.75,1169.50,1169.75,75,7
12/20/2005,12:40,1169.50,1169.75,1169.00,1169.25,363,1546
12/20/2005,12:41,1169.50,1169.50,1169.25,1169.25,31,55
12/20/2005,12:42,1169.25,1169.25,1168.75,1169.00,789,978
12/20/2005,12:43,1168.75,1168.75,1168.00,1168.00,1203,2967
12/20/2005,12:44,1168.00,1168.75,1168.00,1168.75,985,789
12/20/2005,12:45,1168.50,1168.75,1168.25,1168.25,309,961
12/20/2005,12:46,1168.25,1168.50,1168.00,1168.25,298,573
12/20/2005,12:47,1168.25,1169.00,1168.25,1168.75,811,199
12/20/2005,12:48,1169.00,1169.25,1168.75,1169.00,900,1697
12/20/2005,12:49,1169.00,1169.00,1168.50,1168.75,28,389
12/20/2005,12:50,1168.75,1168.75,1168.50,1168.50,56,192
12/20/2005,12:51,1168.75,1169.00,1168.50,1169.00,839,222
12/20/2005,12:52,1168.75,1169.00,1168.50,1168.50,251,933
12/20/2005,12:53,1168.75,1168.75,1168.25,1168.50,33,579
12/20/2005,12:54,1168.50,1168.50,1168.25,1168.50,1054,215
12/20/2005,12:55,1168.50,1168.75,1167.75,1167.75,513,2353
12/20/2005,12:56,1167.75,1168.00,1167.75,1167.75,198,394
12/20/2005,12:57,1167.75,1168.25,1167.75,1167.75,765,959
12/20/2005,12:58,1168.00,1168.25,1167.75,1168.00,988,396
12/20/2005,12:59,1167.75,1168.25,1167.75,1168.25,641,91
12/20/2005,13:00,1168.25,1168.75,1168.25,1168.50,1328,194
12/20/2005,13:01,1168.50,1168.75,1168.25,1168.25,1217,1418
12/20/2005,13:02,1168.25,1168.25,1167.75,1168.00,747,669
12/20/2005,13:03,1167.75,1168.00,1167.25,1167.50,1688,3332
12/20/2005,13:04,1167.25,1167.50,1166.50,1166.50,829,2970
12/20/2005,13:05,1166.50,1167.00,1166.50,1166.75,1051,885
12/20/2005,13:06,1166.75,1167.00,1166.50,1166.75,373,832
12/20/2005,13:07,1166.50,1167.00,1166.50,1166.75,445,480
12/20/2005,13:08,1166.75,1167.00,1166.50,1166.75,249,273
12/20/2005,13:09,1166.75,1167.25,1166.75,1167.00,806,157
12/20/2005,13:10,1167.00,1167.00,1166.75,1167.00,649,99
12/20/2005,13:11,1167.00,1167.25,1166.75,1167.25,555,56
12/20/2005,13:12,1167.25,1167.50,1167.00,1167.25,182,494
12/20/2005,13:13,1167.00,1167.50,1167.00,1167.25,554,212
12/20/2005,13:14,1167.25,1167.50,1166.75,1167.00,58,2235
12/20/2005,13:15,1166.75,1167.25,1166.75,1167.00,163,80
12/20/2005,13:16,1167.00,1167.25,1166.75,1167.25,198,322
12/20/2005,13:17,1167.25,1167.50,1167.00,1167.25,309,48
12/20/2005,13:18,1167.25,1167.50,1167.25,1167.50,20,92
12/20/2005,13:19,1167.25,1167.50,1167.25,1167.50,20,6
12/20/2005,13:20,1167.25,1167.50,1167.00,1167.25,19,253
12/20/2005,13:21,1167.00,1167.50,1167.00,1167.50,302,6
12/20/2005,13:22,1167.50,1168.25,1167.25,1168.25,1912,106
12/20/2005,13:23,1168.25,1169.00,1168.00,1168.50,2024,731
12/20/2005,13:24,1168.50,1168.75,1168.25,1168.50,125,428
12/20/2005,13:25,1168.50,1168.75,1168.25,1168.50,602,118
12/20/2005,13:26,1168.75,1168.75,1168.00,1168.00,60,1496
12/20/2005,13:27,1168.00,1168.25,1168.00,1168.25,202,12
12/20/2005,13:28,1168.25,1168.25,1167.50,1167.75,910,1665
12/20/2005,13:29,1168.00,1168.25,1167.75,1168.00,180,11
12/20/2005,13:30,1168.25,1168.25,1167.75,1168.00,7,264
12/20/2005,13:31,1168.00,1168.25,1167.75,1168.25,313,252
12/20/2005,13:32,1168.00,1168.25,1168.00,1168.25,656,5
12/20/2005,13:33,1168.25,1168.50,1168.00,1168.50,193,6
12/20/2005,13:34,1168.50,1168.50,1168.00,1168.00,7,151
12/20/2005,13:35,1168.00,1168.25,1168.00,1168.00,115,9
12/20/2005,13:36,1168.00,1168.25,1168.00,1168.00,1,881
12/20/2005,13:37,1168.00,1168.25,1167.75,1167.75,328,397
12/20/2005,13:38,1167.75,1168.00,1167.75,1168.00,539,9
12/20/2005,13:39,1168.00,1168.00,1167.75,1168.00,27,10
12/20/2005,13:40,1168.00,1168.00,1167.75,1168.00,98,8
12/20/2005,13:41,1168.00,1168.25,1167.75,1168.00,264,11
12/20/2005,13:42,1167.75,1168.00,1167.75,1167.75,7,11
12/20/2005,13:43,1168.00,1168.50,1167.75,1168.25,997,36
12/20/2005,13:44,1168.50,1168.75,1168.25,1168.25,807,129
12/20/2005,13:45,1168.25,1168.50,1168.00,1168.50,426,676
12/20/2005,13:46,1168.25,1168.50,1168.00,1168.00,9,708
12/20/2005,13:47,1168.00,1168.25,1167.75,1168.00,27,255
12/20/2005,13:48,1167.75,1168.25,1167.75,1168.25,253,222
12/20/2005,13:49,1168.00,1168.25,1167.75,1168.00,15,388
12/20/2005,13:50,1167.75,1168.00,1167.75,1168.00,235,63
12/20/2005,13:51,1168.00,1168.00,1167.00,1167.25,1439,2727
12/20/2005,13:52,1167.25,1167.50,1167.25,1167.25,22,369
12/20/2005,13:53,1167.50,1167.50,1167.00,1167.00,476,418
12/20/2005,13:54,1167.00,1167.25,1166.75,1166.75,458,1009
12/20/2005,13:55,1167.00,1167.25,1166.75,1167.00,1137,1002
12/20/2005,13:56,1167.00,1167.25,1166.75,1167.00,321,612
12/20/2005,13:57,1167.00,1167.00,1166.75,1166.75,110,531
12/20/2005,13:58,1166.50,1167.00,1166.50,1167.00,503,111
12/20/2005,13:59,1167.00,1167.50,1166.75,1167.25,578,508
12/20/2005,14:00,1167.25,1167.75,1167.25,1167.25,335,408
12/20/2005,14:01,1167.50,1167.75,1167.25,1167.50,292,111
12/20/2005,14:02,1167.50,1167.50,1167.00,1167.25,14,359
12/20/2005,14:03,1167.25,1167.25,1166.75,1166.75,35,1620
12/20/2005,14:04,1166.75,1166.75,1166.50,1166.50,64,394
12/20/2005,14:05,1166.50,1167.00,1166.50,1166.75,760,484
12/20/2005,14:06,1166.75,1167.00,1166.25,1166.75,764,1129
12/20/2005,14:07,1166.50,1166.75,1166.50,1166.75,704,266
12/20/2005,14:08,1166.50,1166.75,1166.25,1166.25,157,294
12/20/2005,14:09,1166.50,1166.50,1166.00,1166.25,533,2933
12/20/2005,14:10,1166.25,1166.50,1166.00,1166.00,166,1753
12/20/2005,14:11,1166.25,1166.25,1165.75,1165.75,114,1195
12/20/2005,14:12,1165.75,1166.25,1165.50,1166.25,499,663
12/20/2005,14:13,1166.00,1166.25,1165.75,1166.25,168,359
12/20/2005,14:14,1166.25,1166.50,1165.75,1166.00,383,584
12/20/2005,14:15,1166.00,1166.50,1165.75,1166.25,428,49
12/20/2005,14:16,1166.25,1166.25,1166.00,1166.25,242,112
12/20/2005,14:17,1166.25,1166.25,1165.75,1166.00,147,448
12/20/2005,14:18,1166.00,1166.50,1166.00,1166.50,636,119
12/20/2005,14:19,1166.25,1166.50,1165.75,1166.00,85,688
12/20/2005,14:20,1166.00,1166.50,1166.00,1166.50,498,51
12/20/2005,14:21,1166.25,1166.50,1166.00,1166.25,344,314
12/20/2005,14:22,1166.25,1166.50,1166.00,1166.25,150,153
12/20/2005,14:23,1166.50,1166.50,1166.25,1166.50,31,25
12/20/2005,14:24,1166.50,1166.75,1166.25,1166.50,312,408
12/20/2005,14:25,1166.25,1166.50,1166.25,1166.50,152,61
12/20/2005,14:26,1166.50,1166.75,1166.00,1166.00,596,609
12/20/2005,14:27,1166.00,1166.25,1165.75,1166.00,587,600
12/20/2005,14:28,1166.00,1166.25,1165.75,1165.75,498,395
12/20/2005,14:29,1165.75,1166.00,1164.75,1164.75,2687,5808
12/20/2005,14:30,1164.75,1165.00,1164.25,1164.75,1993,3559
12/20/2005,14:31,1164.75,1165.00,1164.50,1164.50,788,1456
12/20/2005,14:32,1164.75,1165.00,1164.25,1164.25,1384,1954
12/20/2005,14:33,1164.50,1165.00,1164.25,1165.00,1148,112
12/20/2005,14:34,1164.75,1165.25,1164.75,1165.00,737,1055
12/20/2005,14:35,1165.00,1165.25,1164.75,1165.00,108,288
12/20/2005,14:36,1165.00,1165.25,1164.75,1165.25,250,37
12/20/2005,14:37,1165.00,1165.25,1165.00,1165.00,30,673
12/20/2005,14:38,1165.25,1165.75,1165.00,1165.75,1724,1163
12/20/2005,14:39,1165.75,1166.00,1165.50,1165.75,840,69
12/20/2005,14:40,1165.75,1166.00,1165.50,1166.00,815,671
12/20/2005,14:41,1165.75,1165.75,1165.25,1165.25,262,1371
12/20/2005,14:42,1165.25,1165.75,1165.25,1165.50,578,153
12/20/2005,14:43,1165.50,1165.75,1165.25,1165.50,436,493
12/20/2005,14:44,1165.50,1165.75,1165.50,1165.75,48,97
12/20/2005,14:45,1165.75,1166.50,1165.75,1165.75,1976,598
12/20/2005,14:46,1165.75,1166.25,1165.75,1166.25,253,106
12/20/2005,14:47,1166.25,1166.25,1165.75,1165.75,418,469
12/20/2005,14:48,1166.00,1166.25,1165.75,1166.00,434,15
12/20/2005,14:49,1166.25,1166.50,1166.00,1166.50,653,45
12/20/2005,14:50,1166.25,1166.50,1166.25,1166.25,436,80
12/20/2005,14:51,1166.25,1166.50,1166.00,1166.25,476,1563
12/20/2005,14:52,1166.25,1166.75,1166.25,1166.50,1338,1008
12/20/2005,14:53,1166.50,1166.50,1166.00,1166.00,90,1918
12/20/2005,14:54,1166.00,1166.00,1165.75,1165.75,156,373
12/20/2005,14:55,1166.00,1166.00,1165.50,1165.75,543,1043
12/20/2005,14:56,1166.00,1166.25,1165.75,1166.25,1083,140
12/20/2005,14:57,1166.25,1166.50,1166.00,1166.25,967,1028
12/20/2005,14:58,1166.50,1166.50,1166.25,1166.50,177,167
12/20/2005,14:59,1166.50,1166.75,1166.00,1166.25,1157,1177
12/20/2005,15:00,1166.25,1166.75,1166.00,1166.50,2030,1703
12/20/2005,15:01,1166.25,1167.00,1166.25,1166.75,3906,2653
12/20/2005,15:02,1166.75,1167.00,1166.50,1166.75,703,1472
12/20/2005,15:03,1166.50,1166.75,1166.50,1166.75,100,166
12/20/2005,15:04,1166.75,1166.75,1166.00,1166.25,582,2779
12/20/2005,15:05,1166.25,1166.75,1166.00,1166.50,1163,807
12/20/2005,15:06,1166.75,1166.75,1166.25,1166.50,820,873
12/20/2005,15:07,1166.50,1166.75,1166.50,1166.50,87,972
12/20/2005,15:08,1166.25,1166.75,1166.25,1166.50,878,65
12/20/2005,15:09,1166.50,1167.00,1166.50,1166.75,712,574
12/20/2005,15:10,1167.00,1167.00,1166.75,1167.00,395,464
12/20/2005,15:11,1167.00,1167.00,1166.75,1166.75,115,538
12/20/2005,15:12,1167.00,1167.25,1166.75,1167.00,1452,921
12/20/2005,15:13,1167.00,1167.25,1166.75,1166.75,106,881
12/20/2005,15:14,1167.00,1167.00,1166.75,1167.00,297,614
12/20/2005,15:15,1167.00,1167.25,1166.75,1167.25,2670,2836
12/20/2005,15:16,1167.00,1167.25,1167.00,1167.25,5,3
12/20/2005,15:31,1167.00,1167.25,1167.00,1167.25,446,37
12/20/2005,15:32,1167.25,1167.25,1167.25,1167.25,79,0
12/20/2005,15:33,1167.25,1167.50,1167.25,1167.25,17,14
12/20/2005,15:34,1167.25,1167.25,1167.00,1167.25,1,30
12/20/2005,15:35,1167.25,1167.50,1167.25,1167.25,296,231
12/20/2005,15:36,1167.25,1167.50,1167.25,1167.25,2,72
12/20/2005,15:37,1167.25,1167.50,1167.25,1167.50,21,35
12/20/2005,15:38,1167.25,1167.50,1167.25,1167.50,1,1
12/20/2005,15:39,1167.25,1167.25,1167.25,1167.25,0,40
12/20/2005,15:40,1167.25,1167.25,1167.25,1167.25,0,45
12/20/2005,15:41,1167.25,1167.25,1167.25,1167.25,0,1
12/20/2005,15:42,1167.25,1167.25,1167.25,1167.25,0,14
12/20/2005,15:43,1167.25,1167.25,1167.25,1167.25,0,3
12/20/2005,15:45,1167.25,1167.25,1167.25,1167.25,0,4
12/20/2005,15:46,1167.25,1167.25,1167.25,1167.25,0,5
12/20/2005,15:47,1167.00,1167.25,1167.00,1167.25,176,1
12/20/2005,15:48,1167.50,1167.50,1167.50,1167.50,30,0
12/20/2005,15:49,1167.25,1167.25,1167.25,1167.25,0,9
12/20/2005,15:50,1167.25,1167.25,1167.25,1167.25,0,3
12/20/2005,15:51,1167.25,1167.50,1167.25,1167.25,2,8
12/20/2005,15:52,1167.25,1167.25,1167.25,1167.25,0,81
12/20/2005,15:54,1167.00,1167.00,1167.00,1167.00,0,81
12/20/2005,15:55,1167.25,1167.25,1167.25,1167.25,20,0
12/20/2005,15:57,1167.25,1167.25,1167.25,1167.25,46,0
12/20/2005,15:58,1167.50,1167.50,1167.50,1167.50,2,0
12/20/2005,15:59,1167.25,1167.25,1167.25,1167.25,0,1
12/20/2005,16:00,1167.25,1167.25,1167.25,1167.25,0,25
12/20/2005,17:01,1167.25,1167.25,1167.00,1167.00,88,149
12/20/2005,17:02,1167.25,1167.25,1167.25,1167.25,20,0
12/20/2005,17:04,1167.25,1167.25,1167.25,1167.25,1,0
12/20/2005,17:06,1167.00,1167.00,1167.00,1167.00,0,51
12/20/2005,17:07,1167.00,1167.00,1167.00,1167.00,0,13
12/20/2005,17:08,1167.00,1167.00,1166.75,1167.00,1,3
12/20/2005,17:09,1167.00,1167.00,1166.75,1167.00,15,5
12/20/2005,17:10,1167.00,1167.00,1166.75,1167.00,21,12
12/20/2005,17:12,1167.00,1167.00,1167.00,1167.00,10,0
12/20/2005,17:13,1167.00,1167.00,1167.00,1167.00,38,0
12/20/2005,17:14,1167.00,1167.00,1167.00,1167.00,3,0
12/20/2005,17:17,1167.00,1167.00,1166.75,1166.75,1,3
12/20/2005,17:18,1167.00,1167.00,1167.00,1167.00,1,0
12/20/2005,17:21,1167.00,1167.00,1167.00,1167.00,1,0
12/20/2005,17:22,1166.75,1166.75,1166.75,1166.75,0,4
12/20/2005,17:24,1167.00,1167.00,1167.00,1167.00,6,0
12/20/2005,17:25,1166.75,1166.75,1166.75,1166.75,0,1
12/20/2005,17:26,1166.75,1166.75,1166.75,1166.75,0,1
12/20/2005,17:27,1167.00,1167.00,1167.00,1167.00,1,0
12/20/2005,17:29,1166.75,1167.00,1166.75,1167.00,5,2
12/20/2005,17:30,1167.00,1167.00,1167.00,1167.00,5,0
12/20/2005,17:31,1167.00,1167.00,1167.00,1167.00,9,0
12/20/2005,17:32,1167.00,1167.00,1167.00,1167.00,1,0
12/20/2005,17:34,1166.75,1166.75,1166.50,1166.75,6,211
12/20/2005,17:35,1166.50,1166.50,1166.25,1166.25,5,353
12/20/2005,17:36,1166.25,1166.25,1166.25,1166.25,0,1
12/20/2005,17:37,1166.25,1166.25,1166.00,1166.00,6,68
12/20/2005,17:38,1166.00,1166.00,1165.75,1166.00,1,194
12/20/2005,17:39,1166.00,1166.00,1165.75,1166.00,56,3
12/20/2005,17:40,1166.00,1166.25,1166.00,1166.25,15,0
12/20/2005,17:41,1166.25,1166.25,1166.25,1166.25,90,0
12/20/2005,17:42,1166.25,1166.25,1166.00,1166.00,6,3
12/20/2005,17:45,1166.25,1166.25,1166.25,1166.25,10,0
12/20/2005,17:46,1166.25,1166.25,1166.25,1166.25,4,0
12/20/2005,17:47,1166.25,1166.25,1166.00,1166.00,1,1
12/20/2005,17:49,1166.25,1166.25,1166.00,1166.00,2,119
12/20/2005,17:50,1166.00,1166.00,1166.00,1166.00,0,11
12/20/2005,17:51,1166.00,1166.00,1166.00,1166.00,0,10
12/20/2005,17:55,1166.25,1166.25,1166.25,1166.25,2,0
12/20/2005,17:56,1166.25,1166.25,1166.25,1166.25,15,0
12/20/2005,17:57,1166.25,1166.50,1166.25,1166.50,26,0
12/20/2005,18:01,1166.50,1166.50,1166.25,1166.50,2,16
12/20/2005,18:02,1166.25,1166.25,1166.25,1166.25,0,1
12/20/2005,18:03,1166.25,1166.50,1166.25,1166.50,5,10
12/20/2005,18:04,1166.25,1166.25,1166.25,1166.25,0,14
12/20/2005,18:05,1166.25,1166.25,1166.25,1166.25,0,8
12/20/2005,18:06,1166.25,1166.25,1166.25,1166.25,0,5
12/20/2005,18:07,1166.00,1166.00,1166.00,1166.00,0,29
12/20/2005,18:09,1166.25,1166.25,1166.25,1166.25,29,0
12/20/2005,18:10,1166.50,1166.50,1166.50,1166.50,59,0
12/20/2005,18:12,1166.50,1166.50,1166.50,1166.50,14,0
12/20/2005,18:13,1166.50,1166.75,1166.50,1166.75,18,0
12/20/2005,18:14,1166.75,1166.75,1166.75,1166.75,39,0
12/20/2005,18:15,1166.75,1166.75,1166.75,1166.75,1,0
12/20/2005,18:19,1166.75,1166.75,1166.50,1166.50,14,56
12/20/2005,18:20,1166.50,1166.75,1166.25,1166.75,6,11
12/20/2005,18:21,1166.75,1166.75,1166.75,1166.75,39,0
12/20/2005,18:22,1166.50,1166.50,1166.50,1166.50,0,14
12/20/2005,18:23,1166.75,1166.75,1166.75,1166.75,5,0
12/20/2005,18:24,1166.75,1166.75,1166.75,1166.75,2,0
12/20/2005,18:26,1166.75,1167.00,1166.75,1167.00,7,0
12/20/2005,18:27,1166.75,1166.75,1166.75,1166.75,0,5
12/20/2005,18:28,1167.00,1167.00,1166.75,1166.75,5,17
12/20/2005,18:31,1167.00,1167.00,1166.75,1167.00,82,1
12/20/2005,18:33,1166.75,1166.75,1166.75,1166.75,0,5
12/20/2005,18:34,1166.75,1166.75,1166.75,1166.75,0,5
12/20/2005,18:35,1166.75,1166.75,1166.75,1166.75,0,1
12/20/2005,18:37,1167.00,1167.00,1167.00,1167.00,36,0
12/20/2005,18:45,1167.00,1167.00,1167.00,1167.00,38,0
12/20/2005,18:46,1167.00,1167.00,1167.00,1167.00,2,0
12/20/2005,18:47,1167.00,1167.00,1167.00,1167.00,2,0
12/20/2005,18:48,1167.00,1167.00,1167.00,1167.00,2,0
12/20/2005,18:51,1167.25,1167.25,1167.00,1167.00,1,15
12/20/2005,18:54,1167.00,1167.00,1167.00,1167.00,0,17
12/20/2005,18:55,1167.00,1167.00,1167.00,1167.00,0,2
12/20/2005,18:57,1167.00,1167.00,1167.00,1167.00,0,1
12/20/2005,19:01,1167.00,1167.00,1167.00,1167.00,0,2
12/20/2005,19:02,1166.75,1166.75,1166.75,1166.75,0,15
12/20/2005,19:04,1166.75,1166.75,1166.75,1166.75,0,15
12/20/2005,19:05,1166.75,1166.75,1166.75,1166.75,0,25
12/20/2005,19:06,1167.00,1167.00,1167.00,1167.00,25,0
12/20/2005,19:07,1167.00,1167.00,1167.00,1167.00,3,0
12/20/2005,19:08,1167.00,1167.00,1167.00,1167.00,5,0
12/20/2005,19:12,1167.25,1167.50,1167.25,1167.50,245,0
12/20/2005,19:13,1167.25,1167.25,1167.25,1167.25,0,2
12/20/2005,19:14,1167.25,1167.25,1167.25,1167.25,0,5
12/20/2005,19:15,1167.25,1167.25,1167.25,1167.25,0,1
12/20/2005,19:16,1167.25,1167.25,1167.25,1167.25,0,32
12/20/2005,19:17,1167.25,1167.25,1167.25,1167.25,0,5
12/20/2005,19:18,1167.25,1167.25,1167.00,1167.00,0,18
12/20/2005,19:19,1167.25,1167.50,1167.25,1167.25,16,5
12/20/2005,19:20,1167.25,1167.25,1167.25,1167.25,0,1
12/20/2005,19:24,1167.25,1167.25,1167.25,1167.25,0,1
12/20/2005,19:25,1167.00,1167.00,1167.00,1167.00,0,2
12/20/2005,19:39,1167.25,1167.25,1167.00,1167.00,1,4
12/20/2005,19:41,1167.25,1167.25,1167.25,1167.25,12,0
12/20/2005,19:45,1167.50,1167.50,1167.50,1167.50,14,0
12/20/2005,19:46,1167.50,1167.50,1167.50,1167.50,1,0
12/20/2005,19:48,1167.50,1167.50,1167.50,1167.50,14,0
12/20/2005,19:49,1167.50,1167.50,1167.25,1167.25,35,1
12/20/2005,19:53,1167.25,1167.25,1167.25,1167.25,0,24
12/20/2005,19:54,1167.50,1167.50,1167.50,1167.50,20,0
12/20/2005,19:55,1167.50,1167.50,1167.50,1167.50,4,0
12/20/2005,19:56,1167.50,1167.50,1167.50,1167.50,1,0
12/20/2005,19:57,1167.75,1167.75,1167.75,1167.75,37,0
12/20/2005,19:58,1167.75,1167.75,1167.75,1167.75,1,0
12/20/2005,19:59,1167.75,1168.00,1167.75,1168.00,79,0
12/20/2005,20:00,1167.75,1167.75,1167.75,1167.75,0,7
12/20/2005,20:01,1168.00,1168.00,1168.00,1168.00,39,0
12/20/2005,20:03,1168.25,1168.25,1168.00,1168.00,25,10
12/20/2005,20:04,1168.00,1168.00,1168.00,1168.00,0,1
12/20/2005,20:07,1168.00,1168.25,1168.00,1168.25,20,21
12/20/2005,20:08,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,20:09,1168.00,1168.00,1168.00,1168.00,0,2
12/20/2005,20:11,1168.00,1168.00,1168.00,1168.00,0,21
12/20/2005,20:12,1168.00,1168.00,1168.00,1168.00,0,16
12/20/2005,20:17,1167.75,1167.75,1167.75,1167.75,0,1
12/20/2005,20:18,1168.00,1168.00,1168.00,1168.00,1,0
12/20/2005,20:21,1167.75,1167.75,1167.75,1167.75,0,2
12/20/2005,20:22,1167.75,1167.75,1167.75,1167.75,0,1
12/20/2005,20:27,1167.75,1167.75,1167.75,1167.75,0,3
12/20/2005,20:31,1168.00,1168.00,1168.00,1168.00,31,0
12/20/2005,20:32,1168.00,1168.25,1168.00,1168.25,201,0
12/20/2005,20:33,1168.25,1168.25,1168.25,1168.25,11,0
12/20/2005,20:35,1168.00,1168.00,1168.00,1168.00,0,60
12/20/2005,20:38,1168.00,1168.00,1168.00,1168.00,0,1
12/20/2005,20:41,1168.00,1168.00,1168.00,1168.00,0,2
12/20/2005,20:42,1168.00,1168.00,1168.00,1168.00,0,1
12/20/2005,20:45,1168.00,1168.25,1168.00,1168.25,140,5
12/20/2005,20:47,1168.25,1168.25,1168.25,1168.25,2,0
12/20/2005,20:48,1168.25,1168.25,1168.25,1168.25,24,0
12/20/2005,20:49,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,20:50,1168.25,1168.25,1168.25,1168.25,12,0
12/20/2005,20:53,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,20:54,1168.50,1168.50,1168.50,1168.50,46,0
12/20/2005,20:55,1168.50,1168.50,1168.50,1168.50,4,0
12/20/2005,20:57,1168.25,1168.25,1168.25,1168.25,0,5
12/20/2005,20:58,1168.25,1168.25,1168.25,1168.25,0,30
12/20/2005,20:59,1168.25,1168.25,1168.00,1168.25,7,3
12/20/2005,21:00,1168.25,1168.25,1168.25,1168.25,7,0
12/20/2005,21:02,1168.00,1168.00,1168.00,1168.00,0,1
12/20/2005,21:03,1168.25,1168.25,1168.25,1168.25,6,0
12/20/2005,21:04,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,21:05,1168.25,1168.25,1168.25,1168.25,5,0
12/20/2005,21:06,1168.25,1168.25,1168.25,1168.25,2,0
12/20/2005,21:08,1168.25,1168.25,1168.25,1168.25,3,0
12/20/2005,21:11,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,21:13,1168.25,1168.25,1168.25,1168.25,2,0
12/20/2005,21:16,1168.25,1168.25,1168.25,1168.25,4,0
12/20/2005,21:17,1168.50,1168.50,1168.50,1168.50,201,0
12/20/2005,21:18,1168.50,1168.50,1168.50,1168.50,1,0
12/20/2005,21:20,1168.50,1168.50,1168.50,1168.50,30,0
12/20/2005,21:21,1168.50,1168.50,1168.25,1168.25,1,8
12/20/2005,21:22,1168.25,1168.25,1168.25,1168.25,0,4
12/20/2005,21:23,1168.25,1168.75,1168.25,1168.50,49,2
12/20/2005,21:24,1168.50,1168.75,1168.50,1168.50,1,2
12/20/2005,21:26,1168.50,1168.50,1168.50,1168.50,0,50
12/20/2005,21:28,1168.50,1168.50,1168.50,1168.50,0,1
12/20/2005,21:31,1168.50,1168.75,1168.25,1168.75,22,66
12/20/2005,21:33,1168.50,1168.75,1168.50,1168.75,1,6
12/20/2005,21:34,1168.75,1168.75,1168.75,1168.75,25,0
12/20/2005,21:35,1168.75,1168.75,1168.50,1168.75,41,8
12/20/2005,21:36,1168.50,1168.75,1168.50,1168.75,2,12
12/20/2005,21:37,1168.50,1168.75,1168.50,1168.75,1,1
12/20/2005,21:38,1168.50,1168.50,1168.50,1168.50,0,9
12/20/2005,21:39,1168.50,1168.50,1168.50,1168.50,0,1
12/20/2005,21:41,1168.50,1168.50,1168.50,1168.50,0,2
12/20/2005,21:42,1168.50,1168.50,1168.50,1168.50,0,1
12/20/2005,21:43,1168.50,1168.50,1168.50,1168.50,0,10
12/20/2005,21:48,1168.50,1168.50,1168.25,1168.50,1,20
12/20/2005,21:49,1168.25,1168.25,1168.25,1168.25,0,3
12/20/2005,21:52,1168.50,1168.50,1168.50,1168.50,11,0
12/20/2005,21:53,1168.50,1168.50,1168.50,1168.50,15,0
12/20/2005,21:55,1168.25,1168.25,1168.25,1168.25,0,1
12/20/2005,21:57,1168.25,1168.25,1168.25,1168.25,0,30
12/20/2005,21:59,1168.25,1168.25,1168.25,1168.25,0,9
12/20/2005,22:00,1168.00,1168.00,1168.00,1168.00,0,11
12/20/2005,22:01,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,22:02,1168.25,1168.50,1168.25,1168.50,34,0
12/20/2005,22:04,1168.25,1168.25,1168.25,1168.25,0,10
12/20/2005,22:05,1168.25,1168.50,1168.25,1168.50,1,8
12/20/2005,22:08,1168.25,1168.25,1168.25,1168.25,0,9
12/20/2005,22:10,1168.25,1168.25,1168.25,1168.25,0,1
12/20/2005,22:11,1168.25,1168.25,1168.25,1168.25,0,3
12/20/2005,22:16,1168.25,1168.25,1168.25,1168.25,0,2
12/20/2005,22:18,1168.00,1168.00,1168.00,1168.00,0,67
12/20/2005,22:22,1168.00,1168.00,1168.00,1168.00,0,1
12/20/2005,22:23,1168.00,1168.00,1168.00,1168.00,0,28
12/20/2005,22:26,1168.25,1168.25,1168.00,1168.25,2,1
12/20/2005,22:28,1168.00,1168.00,1168.00,1168.00,0,12
12/20/2005,22:29,1168.25,1168.25,1168.25,1168.25,26,0
12/20/2005,22:31,1168.25,1168.25,1168.25,1168.25,1,0
12/20/2005,22:33,1168.00,1168.00,1168.00,1168.00,0,20
12/20/2005,22:35,1168.00,1168.00,1168.00,1168.00,0,15
12/20/2005,22:36,1168.25,1168.25,1168.25,1168.25,5,0
12/20/2005,22:37,1168.25,1168.25,1168.25,1168.25,5,0
12/20/2005,22:38,1168.00,1168.00,1168.00,1168.00,0,31
12/20/2005,22:39,1168.25,1168.25,1168.25,1168.25,20,0
12/20/2005,22:40,1168.00,1168.00,1168.00,1168.00,0,19
12/20/2005,22:48,1168.00,1168.00,1168.00,1168.00,0,10
12/20/2005,22:53,1168.00,1168.00,1168.00,1168.00,0,3
12/20/2005,22:56,1168.00,1168.00,1168.00,1168.00,0,8
12/20/2005,22:57,1168.00,1168.00,1168.00,1168.00,0,1
12/20/2005,23:00,1168.00,1168.00,1168.00,1168.00,0,2
12/20/2005,23:01,1168.00,1168.00,1168.00,1168.00,0,3
12/20/2005,23:05,1167.75,1167.75,1167.75,1167.75,0,15
12/20/2005,23:06,1167.75,1167.75,1167.75,1167.75,0,15
12/20/2005,23:08,1167.75,1167.75,1167.75,1167.75,0,15
12/20/2005,23:09,1167.75,1167.75,1167.50,1167.75,6,75
12/20/2005,23:15,1167.75,1167.75,1167.75,1167.75,4,0
12/20/2005,23:17,1167.75,1167.75,1167.75,1167.75,134,0
12/20/2005,23:18,1167.75,1167.75,1167.75,1167.75,10,0
12/20/2005,23:19,1167.75,1167.75,1167.75,1167.75,10,0
12/20/2005,23:20,1167.50,1167.75,1167.50,1167.50,10,78
12/20/2005,23:21,1167.50,1167.75,1167.50,1167.75,2,18
12/20/2005,23:23,1167.50,1167.50,1167.50,1167.50,0,59
12/20/2005,23:24,1167.50,1167.50,1167.50,1167.50,0,5
12/20/2005,23:29,1167.50,1167.50,1167.50,1167.50,0,25
12/20/2005,23:31,1167.50,1167.50,1167.25,1167.25,0,43
12/20/2005,23:32,1167.25,1167.25,1167.25,1167.25,0,20
12/20/2005,23:33,1167.25,1167.25,1167.25,1167.25,0,5
12/20/2005,23:34,1167.25,1167.25,1167.25,1167.25,0,1
12/20/2005,23:36,1167.25,1167.25,1167.00,1167.25,5,51
12/20/2005,23:37,1167.25,1167.25,1167.25,1167.25,1,0
12/20/2005,23:39,1167.25,1167.25,1167.25,1167.25,4,0
12/20/2005,23:41,1167.25,1167.25,1167.25,1167.25,14,0
12/20/2005,23:43,1167.25,1167.25,1167.25,1167.25,2,0
12/20/2005,23:45,1167.25,1167.25,1167.25,1167.25,3,0
12/20/2005,23:49,1167.25,1167.25,1167.25,1167.25,5,0
12/20/2005,23:50,1167.25,1167.25,1167.25,1167.25,21,0
12/20/2005,23:51,1167.00,1167.00,1167.00,1167.00,0,8
12/20/2005,23:53,1167.25,1167.25,1167.25,1167.25,2,0
12/20/2005,23:54,1167.25,1167.25,1167.25,1167.25,2,0
12/20/2005,23:55,1167.25,1167.25,1167.25,1167.25,1,0
12/20/2005,23:56,1167.00,1167.25,1167.00,1167.00,1,56
12/20/2005,23:57,1167.00,1167.00,1167.00,1167.00,0,16
12/20/2005,23:58,1167.00,1167.00,1167.00,1167.00,0,15
12/20/2005,23:59,1167.00,1167.00,1167.00,1167.00,0,74
12/21/2005,00:00,1167.00,1167.00,1167.00,1167.00,0,65
12/21/2005,00:01,1167.00,1167.00,1167.00,1167.00,0,21
12/21/2005,00:03,1167.00,1167.00,1167.00,1167.00,0,50
12/21/2005,00:04,1167.00,1167.00,1167.00,1167.00,0,8
12/21/2005,00:05,1167.25,1167.25,1167.25,1167.25,20,0
12/21/2005,00:06,1167.25,1167.25,1167.25,1167.25,4,0
12/21/2005,00:08,1167.50,1167.50,1167.50,1167.50,7,0
12/21/2005,00:10,1167.50,1167.50,1167.50,1167.50,2,0
12/21/2005,00:11,1167.50,1167.50,1167.25,1167.25,1,37
12/21/2005,00:12,1167.25,1167.50,1167.25,1167.50,1,15
12/21/2005,00:13,1167.25,1167.25,1167.25,1167.25,0,13
12/21/2005,00:15,1167.50,1167.50,1167.50,1167.50,7,0
12/21/2005,00:16,1167.50,1167.50,1167.50,1167.50,5,0
12/21/2005,00:17,1167.50,1167.50,1167.50,1167.50,4,0
12/21/2005,00:18,1167.50,1167.50,1167.50,1167.50,10,0
12/21/2005,00:19,1167.50,1167.50,1167.50,1167.50,8,0
12/21/2005,00:25,1167.50,1167.50,1167.50,1167.50,25,0
12/21/2005,00:28,1167.50,1167.50,1167.50,1167.50,8,0
12/21/2005,00:29,1167.50,1167.50,1167.50,1167.50,2,0
12/21/2005,00:33,1167.75,1167.75,1167.50,1167.50,9,10
12/21/2005,00:34,1167.50,1167.50,1167.50,1167.50,0,17
12/21/2005,00:38,1167.75,1167.75,1167.75,1167.75,1,0
12/21/2005,00:40,1167.75,1167.75,1167.75,1167.75,1,0
12/21/2005,00:44,1167.75,1167.75,1167.75,1167.75,2,0
12/21/2005,00:47,1167.75,1167.75,1167.75,1167.75,6,0
12/21/2005,00:50,1167.75,1167.75,1167.75,1167.75,3,0
12/21/2005,00:52,1167.75,1167.75,1167.75,1167.75,31,0
12/21/2005,00:54,1167.75,1167.75,1167.75,1167.75,1,0
12/21/2005,00:56,1167.75,1167.75,1167.75,1167.75,2,0
12/21/2005,00:58,1168.00,1168.00,1168.00,1168.00,45,0
12/21/2005,00:59,1168.00,1168.00,1168.00,1168.00,1,0
12/21/2005,01:00,1168.25,1168.25,1168.25,1168.25,1,0
12/21/2005,01:02,1168.25,1168.25,1168.25,1168.25,1,0
12/21/2005,01:04,1168.25,1168.25,1168.25,1168.25,133,0
12/21/2005,01:05,1168.25,1168.25,1168.25,1168.25,11,0
12/21/2005,01:07,1168.25,1168.25,1168.25,1168.25,1,0
12/21/2005,01:08,1168.00,1168.00,1168.00,1168.00,0,1
12/21/2005,01:14,1168.25,1168.25,1168.25,1168.25,35,0
12/21/2005,01:17,1168.25,1168.25,1168.25,1168.25,1,0
12/21/2005,01:18,1168.25,1168.25,1168.25,1168.25,5,0
12/21/2005,01:20,1168.25,1168.25,1168.25,1168.25,1,0
12/21/2005,01:24,1168.50,1168.50,1168.50,1168.50,2,0
12/21/2005,01:25,1168.50,1168.50,1168.50,1168.50,50,0
12/21/2005,01:26,1168.50,1168.50,1168.50,1168.50,101,0
12/21/2005,01:27,1168.50,1168.50,1168.50,1168.50,4,0
12/21/2005,01:29,1168.50,1168.50,1168.50,1168.50,2,0
12/21/2005,01:31,1168.75,1168.75,1168.75,1168.75,9,0
12/21/2005,01:32,1168.75,1168.75,1168.50,1168.75,28,3
12/21/2005,01:36,1168.50,1168.50,1168.50,1168.50,0,4
12/21/2005,01:38,1168.75,1168.75,1168.75,1168.75,1,0
12/21/2005,01:39,1168.50,1168.50,1168.50,1168.50,0,1
12/21/2005,01:41,1168.50,1168.50,1168.50,1168.50,0,12
12/21/2005,01:43,1168.50,1168.50,1168.50,1168.50,0,1
12/21/2005,01:44,1168.50,1168.50,1168.50,1168.50,0,1
12/21/2005,01:47,1168.75,1168.75,1168.75,1168.75,70,0
12/21/2005,01:48,1168.75,1168.75,1168.75,1168.75,303,0
12/21/2005,01:49,1168.75,1168.75,1168.75,1168.75,76,0
12/21/2005,01:50,1168.75,1169.00,1168.75,1169.00,39,1
12/21/2005,01:51,1168.75,1168.75,1168.75,1168.75,0,11
12/21/2005,01:52,1168.75,1168.75,1168.75,1168.75,0,5
12/21/2005,01:53,1168.75,1169.00,1168.75,1169.00,1,3
12/21/2005,01:54,1169.00,1169.00,1169.00,1169.00,2,0
12/21/2005,01:55,1168.75,1168.75,1168.75,1168.75,0,25
12/21/2005,01:56,1168.75,1168.75,1168.75,1168.75,0,24
12/21/2005,01:57,1168.75,1168.75,1168.75,1168.75,0,2
12/21/2005,01:58,1168.75,1168.75,1168.75,1168.75,0,14
12/21/2005,01:59,1168.75,1168.75,1168.75,1168.75,0,12
12/21/2005,02:00,1168.75,1168.75,1168.50,1168.50,0,54
12/21/2005,02:01,1168.50,1168.75,1168.50,1168.75,71,51
12/21/2005,02:02,1168.75,1168.75,1168.50,1168.75,45,1
12/21/2005,02:03,1168.75,1169.00,1168.75,1168.75,21,23
12/21/2005,02:04,1168.75,1168.75,1168.75,1168.75,0,36
12/21/2005,02:05,1168.75,1168.75,1168.75,1168.75,0,24
12/21/2005,02:06,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,02:07,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,02:08,1168.75,1168.75,1168.75,1168.75,0,55
12/21/2005,02:11,1168.75,1169.00,1168.75,1169.00,200,87
12/21/2005,02:12,1169.00,1169.50,1169.00,1169.25,447,10
12/21/2005,02:13,1169.25,1169.50,1169.25,1169.25,3,26
12/21/2005,02:14,1169.25,1169.25,1169.25,1169.25,0,36
12/21/2005,02:15,1169.00,1169.00,1169.00,1169.00,0,145
12/21/2005,02:16,1169.00,1169.00,1168.75,1169.00,34,4
12/21/2005,02:17,1169.00,1169.00,1169.00,1169.00,62,0
12/21/2005,02:18,1169.00,1169.00,1169.00,1169.00,22,0
12/21/2005,02:19,1169.00,1169.00,1169.00,1169.00,13,0
12/21/2005,02:20,1169.00,1169.00,1169.00,1169.00,101,0
12/21/2005,02:21,1169.00,1169.00,1169.00,1169.00,140,0
12/21/2005,02:22,1169.00,1169.00,1169.00,1169.00,6,0
12/21/2005,02:23,1169.00,1169.00,1169.00,1169.00,7,0
12/21/2005,02:24,1169.00,1169.00,1169.00,1169.00,6,0
12/21/2005,02:25,1169.00,1169.00,1169.00,1169.00,10,0
12/21/2005,02:26,1169.00,1169.00,1168.75,1168.75,4,15
12/21/2005,02:27,1169.00,1169.00,1169.00,1169.00,121,0
12/21/2005,02:28,1169.25,1169.25,1169.00,1169.00,3,125
12/21/2005,02:29,1169.00,1169.00,1169.00,1169.00,0,4
12/21/2005,02:30,1169.00,1169.00,1169.00,1169.00,0,49
12/21/2005,02:31,1169.00,1169.00,1169.00,1169.00,0,50
12/21/2005,02:32,1169.00,1169.50,1169.00,1169.25,408,55
12/21/2005,02:33,1169.25,1169.50,1169.25,1169.50,35,7
12/21/2005,02:34,1169.50,1169.50,1169.25,1169.25,109,10
12/21/2005,02:35,1169.25,1169.25,1169.25,1169.25,0,36
12/21/2005,02:36,1169.25,1169.50,1169.25,1169.50,110,32
12/21/2005,02:37,1169.50,1169.50,1169.25,1169.25,3,53
12/21/2005,02:38,1169.25,1169.25,1169.25,1169.25,0,16
12/21/2005,02:39,1169.00,1169.00,1169.00,1169.00,0,142
12/21/2005,02:40,1169.00,1169.25,1169.00,1169.25,3,15
12/21/2005,02:41,1169.00,1169.00,1169.00,1169.00,0,5
12/21/2005,02:42,1169.00,1169.25,1169.00,1169.25,3,31
12/21/2005,02:43,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,02:44,1169.25,1169.25,1169.00,1169.00,1,4
12/21/2005,02:45,1169.00,1169.25,1169.00,1169.25,3,42
12/21/2005,02:46,1169.00,1169.00,1169.00,1169.00,0,29
12/21/2005,02:47,1169.00,1169.00,1168.75,1169.00,5,5
12/21/2005,02:49,1169.00,1169.00,1169.00,1169.00,3,0
12/21/2005,02:50,1169.00,1169.00,1169.00,1169.00,3,0
12/21/2005,02:51,1169.00,1169.00,1169.00,1169.00,2,0
12/21/2005,02:52,1169.00,1169.00,1169.00,1169.00,5,0
12/21/2005,02:54,1169.00,1169.00,1168.75,1168.75,3,2
12/21/2005,02:56,1169.00,1169.00,1169.00,1169.00,42,0
12/21/2005,02:57,1168.75,1168.75,1168.75,1168.75,0,5
12/21/2005,02:58,1169.00,1169.00,1169.00,1169.00,3,0
12/21/2005,03:00,1169.00,1169.00,1169.00,1169.00,3,0
12/21/2005,03:01,1169.00,1169.00,1168.75,1168.75,5,168
12/21/2005,03:02,1168.75,1168.75,1168.50,1168.75,12,4
12/21/2005,03:03,1168.75,1168.75,1168.75,1168.75,3,0
12/21/2005,03:04,1168.75,1168.75,1168.75,1168.75,67,0
12/21/2005,03:05,1168.75,1168.75,1168.75,1168.75,3,0
12/21/2005,03:06,1168.75,1168.75,1168.75,1168.75,24,0
12/21/2005,03:07,1168.75,1168.75,1168.75,1168.75,3,0
12/21/2005,03:08,1169.00,1169.00,1169.00,1169.00,11,0
12/21/2005,03:09,1169.00,1169.00,1169.00,1169.00,5,0
12/21/2005,03:10,1169.00,1169.00,1169.00,1169.00,4,0
12/21/2005,03:11,1169.00,1169.00,1169.00,1169.00,92,0
12/21/2005,03:12,1169.25,1169.25,1169.25,1169.25,6,0
12/21/2005,03:13,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,03:14,1169.25,1169.50,1169.25,1169.25,143,56
12/21/2005,03:15,1169.50,1169.50,1169.50,1169.50,3,0
12/21/2005,03:16,1169.25,1169.25,1169.25,1169.25,0,100
12/21/2005,03:17,1169.50,1169.75,1169.25,1169.25,220,23
12/21/2005,03:18,1169.50,1169.50,1169.50,1169.50,3,0
12/21/2005,03:19,1169.50,1169.50,1169.50,1169.50,2,0
12/21/2005,03:20,1169.50,1169.50,1169.50,1169.50,3,0
12/21/2005,03:21,1169.50,1169.50,1169.50,1169.50,3,0
12/21/2005,03:22,1169.50,1169.50,1169.50,1169.50,25,0
12/21/2005,03:23,1169.50,1169.50,1169.50,1169.50,54,0
12/21/2005,03:25,1169.50,1169.50,1169.50,1169.50,3,0
12/21/2005,03:26,1169.50,1169.50,1169.50,1169.50,3,0
12/21/2005,03:27,1169.25,1169.50,1169.00,1169.50,15,51
12/21/2005,03:28,1169.50,1169.75,1169.50,1169.75,433,0
12/21/2005,03:29,1170.00,1170.00,1170.00,1170.00,55,0
12/21/2005,03:30,1170.00,1170.00,1170.00,1170.00,50,0
12/21/2005,03:31,1170.00,1170.00,1169.75,1169.75,3,15
12/21/2005,03:32,1170.00,1170.00,1169.75,1169.75,16,1
12/21/2005,03:33,1170.00,1170.00,1170.00,1170.00,7,0
12/21/2005,03:34,1169.75,1170.00,1169.75,1169.75,3,268
12/21/2005,03:35,1169.75,1169.75,1169.50,1169.50,0,45
12/21/2005,03:36,1169.75,1169.75,1169.75,1169.75,131,0
12/21/2005,03:37,1169.75,1169.75,1169.75,1169.75,41,0
12/21/2005,03:38,1169.75,1170.00,1169.75,1170.00,449,0
12/21/2005,03:39,1170.00,1170.00,1170.00,1170.00,37,0
12/21/2005,03:40,1170.00,1170.25,1170.00,1170.25,129,0
12/21/2005,03:41,1170.25,1170.25,1170.25,1170.25,8,0
12/21/2005,03:42,1170.25,1170.25,1170.00,1170.00,3,116
12/21/2005,03:43,1170.00,1170.00,1170.00,1170.00,0,5
12/21/2005,03:44,1170.00,1170.00,1170.00,1170.00,0,56
12/21/2005,03:45,1170.25,1170.25,1170.25,1170.25,233,0
12/21/2005,03:46,1170.50,1170.50,1170.25,1170.25,8,43
12/21/2005,03:47,1170.50,1170.50,1170.25,1170.50,359,76
12/21/2005,03:48,1170.25,1170.50,1170.25,1170.50,73,28
12/21/2005,03:49,1170.50,1170.75,1170.50,1170.50,199,2
12/21/2005,03:50,1170.50,1170.75,1170.50,1170.50,4,2
12/21/2005,03:51,1170.50,1170.75,1170.50,1170.75,236,4
12/21/2005,03:52,1170.75,1170.75,1170.75,1170.75,105,0
12/21/2005,03:53,1170.75,1171.00,1170.75,1171.00,111,0
12/21/2005,03:54,1170.50,1170.75,1170.50,1170.75,5,9
12/21/2005,03:55,1170.75,1170.75,1170.50,1170.50,4,25
12/21/2005,03:56,1170.50,1170.75,1170.50,1170.75,10,29
12/21/2005,03:57,1170.75,1170.75,1170.75,1170.75,4,0
12/21/2005,03:58,1170.75,1170.75,1170.75,1170.75,4,0
12/21/2005,03:59,1170.50,1170.50,1170.50,1170.50,0,32
12/21/2005,04:00,1170.50,1170.75,1170.50,1170.75,3,3
12/21/2005,04:01,1170.50,1170.75,1170.50,1170.75,7,35
12/21/2005,04:02,1170.50,1170.75,1170.50,1170.75,5,2
12/21/2005,04:03,1170.50,1170.75,1170.50,1170.50,4,7
12/21/2005,04:04,1170.50,1170.75,1170.50,1170.75,4,16
12/21/2005,04:05,1170.75,1170.75,1170.75,1170.75,1,0
12/21/2005,04:06,1170.75,1170.75,1170.50,1170.50,3,10
12/21/2005,04:07,1170.50,1170.50,1170.50,1170.50,0,18
12/21/2005,04:08,1170.75,1170.75,1170.50,1170.50,4,3
12/21/2005,04:09,1170.75,1170.75,1170.50,1170.50,2,137
12/21/2005,04:10,1170.50,1170.50,1170.25,1170.25,0,5
12/21/2005,04:11,1170.50,1170.50,1170.50,1170.50,4,0
12/21/2005,04:13,1170.50,1170.75,1170.50,1170.50,56,1
12/21/2005,04:14,1170.50,1170.75,1170.50,1170.75,1,18
12/21/2005,04:15,1170.50,1170.75,1170.50,1170.75,15,19
12/21/2005,04:16,1170.75,1170.75,1170.50,1170.50,4,15
12/21/2005,04:17,1170.75,1170.75,1170.50,1170.50,1,3
12/21/2005,04:18,1170.50,1170.75,1170.50,1170.50,4,3
12/21/2005,04:19,1170.50,1170.50,1170.50,1170.50,0,1
12/21/2005,04:20,1170.50,1170.75,1170.50,1170.50,3,85
12/21/2005,04:21,1170.50,1170.50,1170.50,1170.50,0,2
12/21/2005,04:22,1170.50,1170.75,1170.50,1170.50,4,12
12/21/2005,04:23,1170.50,1170.75,1170.50,1170.75,3,4
12/21/2005,04:25,1170.50,1170.50,1170.50,1170.50,0,123
12/21/2005,04:26,1170.50,1170.50,1170.50,1170.50,0,6
12/21/2005,04:27,1170.50,1170.50,1170.50,1170.50,0,9
12/21/2005,04:28,1170.50,1170.50,1170.50,1170.50,0,10
12/21/2005,04:31,1170.50,1170.50,1170.50,1170.50,0,6
12/21/2005,04:32,1170.50,1170.75,1170.50,1170.75,25,1
12/21/2005,04:33,1170.75,1170.75,1170.75,1170.75,200,0
12/21/2005,04:34,1170.75,1170.75,1170.75,1170.75,138,0
12/21/2005,04:35,1170.75,1171.00,1170.75,1171.00,202,0
12/21/2005,04:36,1171.00,1171.00,1170.75,1170.75,1,53
12/21/2005,04:38,1171.00,1171.00,1170.75,1170.75,8,2
12/21/2005,04:39,1171.00,1171.00,1170.75,1170.75,20,1
12/21/2005,04:40,1170.75,1170.75,1170.75,1170.75,0,10
12/21/2005,04:41,1170.75,1170.75,1170.50,1170.75,1,291
12/21/2005,04:44,1170.75,1171.00,1170.75,1171.00,133,0
12/21/2005,04:45,1170.75,1170.75,1170.75,1170.75,0,11
12/21/2005,04:46,1170.75,1170.75,1170.75,1170.75,0,39
12/21/2005,04:49,1170.50,1170.50,1170.50,1170.50,0,1
12/21/2005,04:51,1170.50,1170.50,1170.50,1170.50,0,11
12/21/2005,04:53,1170.50,1170.50,1170.50,1170.50,0,68
12/21/2005,04:54,1170.50,1170.50,1170.50,1170.50,0,36
12/21/2005,04:55,1170.25,1170.25,1170.25,1170.25,0,3
12/21/2005,04:56,1170.25,1170.50,1170.25,1170.50,1,2
12/21/2005,04:57,1170.25,1170.50,1170.25,1170.50,38,3
12/21/2005,04:58,1170.50,1170.50,1170.25,1170.25,20,1
12/21/2005,05:01,1170.50,1170.50,1170.25,1170.50,3,1
12/21/2005,05:02,1170.50,1170.50,1170.50,1170.50,29,0
12/21/2005,05:03,1170.50,1170.75,1170.50,1170.50,3,11
12/21/2005,05:04,1170.75,1170.75,1170.25,1170.25,1,401
12/21/2005,05:05,1170.50,1170.50,1170.25,1170.25,1,1
12/21/2005,05:06,1170.50,1170.50,1170.50,1170.50,18,0
12/21/2005,05:08,1170.50,1170.50,1170.25,1170.25,1,4
12/21/2005,05:09,1170.25,1170.25,1170.25,1170.25,0,1
12/21/2005,05:13,1170.25,1170.25,1170.25,1170.25,0,82
12/21/2005,05:14,1170.25,1170.25,1170.00,1170.25,1,279
12/21/2005,05:15,1170.25,1170.25,1170.25,1170.25,31,0
12/21/2005,05:16,1170.00,1170.25,1170.00,1170.25,31,1
12/21/2005,05:17,1170.25,1170.25,1170.25,1170.25,50,0
12/21/2005,05:18,1170.25,1170.25,1170.25,1170.25,2,0
12/21/2005,05:19,1170.25,1170.25,1170.25,1170.25,7,0
12/21/2005,05:20,1170.25,1170.25,1170.25,1170.25,20,0
12/21/2005,05:21,1170.25,1170.25,1170.00,1170.00,15,1
12/21/2005,05:24,1170.25,1170.25,1170.25,1170.25,21,0
12/21/2005,05:25,1170.25,1170.25,1170.25,1170.25,1,0
12/21/2005,05:26,1170.00,1170.25,1170.00,1170.25,1,3
12/21/2005,05:27,1170.25,1170.25,1170.25,1170.25,100,0
12/21/2005,05:28,1170.25,1170.25,1170.25,1170.25,16,0
12/21/2005,05:29,1170.25,1170.25,1170.25,1170.25,3,0
12/21/2005,05:30,1170.25,1170.25,1170.25,1170.25,1,0
12/21/2005,05:31,1170.25,1170.25,1170.25,1170.25,4,0
12/21/2005,05:32,1170.25,1170.25,1170.25,1170.25,1,0
12/21/2005,05:33,1170.25,1170.25,1170.25,1170.25,1,0
12/21/2005,05:34,1170.25,1170.25,1170.25,1170.25,9,0
12/21/2005,05:36,1170.25,1170.25,1170.25,1170.25,14,0
12/21/2005,05:37,1170.00,1170.75,1170.00,1170.50,420,39
12/21/2005,05:38,1170.50,1170.50,1170.25,1170.25,12,1
12/21/2005,05:40,1170.50,1170.50,1170.50,1170.50,7,0
12/21/2005,05:42,1170.25,1170.25,1170.25,1170.25,0,1
12/21/2005,05:44,1170.25,1170.25,1170.25,1170.25,0,63
12/21/2005,05:45,1170.25,1170.25,1170.00,1170.00,0,18
12/21/2005,05:46,1170.00,1170.25,1170.00,1170.25,3,1
12/21/2005,05:47,1170.00,1170.00,1170.00,1170.00,0,120
12/21/2005,05:50,1170.00,1170.00,1170.00,1170.00,0,13
12/21/2005,05:51,1170.00,1170.00,1169.75,1170.00,4,186
12/21/2005,05:52,1170.00,1170.00,1170.00,1170.00,32,0
12/21/2005,05:53,1170.00,1170.00,1170.00,1170.00,5,0
12/21/2005,05:55,1170.00,1170.00,1170.00,1170.00,8,0
12/21/2005,05:56,1170.00,1170.00,1170.00,1170.00,25,0
12/21/2005,05:57,1170.00,1170.00,1169.75,1169.75,3,1
12/21/2005,05:58,1170.00,1170.00,1170.00,1170.00,6,0
12/21/2005,06:01,1169.75,1169.75,1169.75,1169.75,0,1
12/21/2005,06:02,1169.75,1169.75,1169.75,1169.75,0,2
12/21/2005,06:03,1169.75,1169.75,1169.75,1169.75,0,1
12/21/2005,06:04,1169.75,1169.75,1169.75,1169.75,0,10
12/21/2005,06:06,1170.00,1170.00,1170.00,1170.00,25,0
12/21/2005,06:07,1170.00,1170.00,1170.00,1170.00,23,0
12/21/2005,06:08,1170.00,1170.00,1170.00,1170.00,7,0
12/21/2005,06:09,1170.00,1170.00,1170.00,1170.00,1,0
12/21/2005,06:11,1170.00,1170.00,1170.00,1170.00,13,0
12/21/2005,06:12,1170.00,1170.25,1169.75,1170.00,17,8
12/21/2005,06:13,1169.75,1170.00,1169.75,1170.00,1,1
12/21/2005,06:15,1170.00,1170.00,1169.75,1169.75,54,1
12/21/2005,06:16,1170.00,1170.00,1170.00,1170.00,3,0
12/21/2005,06:17,1170.00,1170.00,1170.00,1170.00,342,0
12/21/2005,06:18,1170.00,1170.00,1169.75,1169.75,6,24
12/21/2005,06:19,1169.75,1170.00,1169.75,1170.00,331,45
12/21/2005,06:20,1169.75,1169.75,1169.75,1169.75,0,1
12/21/2005,06:21,1170.00,1170.00,1169.75,1169.75,1,329
12/21/2005,06:22,1169.50,1169.50,1169.50,1169.50,0,2
12/21/2005,06:23,1169.50,1169.75,1169.50,1169.75,1,1
12/21/2005,06:24,1169.50,1169.75,1169.50,1169.75,6,1
12/21/2005,06:25,1169.75,1169.75,1169.75,1169.75,50,0
12/21/2005,06:26,1169.75,1169.75,1169.50,1169.50,25,10
12/21/2005,06:27,1169.75,1169.75,1169.75,1169.75,4,0
12/21/2005,06:28,1169.50,1169.50,1169.50,1169.50,0,143
12/21/2005,06:29,1169.50,1169.50,1169.50,1169.50,0,100
12/21/2005,06:30,1169.50,1169.50,1169.50,1169.50,0,1
12/21/2005,06:31,1169.50,1169.50,1169.50,1169.50,0,16
12/21/2005,06:32,1169.50,1169.50,1169.50,1169.50,0,4
12/21/2005,06:33,1169.50,1169.50,1169.50,1169.50,0,26
12/21/2005,06:34,1169.50,1169.50,1169.50,1169.50,0,1
12/21/2005,06:35,1169.75,1170.00,1169.75,1170.00,415,0
12/21/2005,06:36,1170.00,1170.25,1170.00,1170.00,17,60
12/21/2005,06:37,1170.25,1170.25,1170.25,1170.25,14,0
12/21/2005,06:39,1170.25,1170.25,1170.00,1170.00,102,6
12/21/2005,06:40,1170.25,1170.25,1170.25,1170.25,2,0
12/21/2005,06:41,1170.25,1170.25,1170.25,1170.25,262,0
12/21/2005,06:42,1170.25,1170.50,1170.25,1170.25,7,15
12/21/2005,06:43,1170.25,1170.25,1170.25,1170.25,0,30
12/21/2005,06:44,1170.50,1170.50,1170.00,1170.25,73,50
12/21/2005,06:45,1170.25,1170.25,1170.00,1170.25,85,50
12/21/2005,06:46,1170.25,1170.25,1170.25,1170.25,10,0
12/21/2005,06:47,1170.25,1170.50,1170.25,1170.50,374,0
12/21/2005,06:48,1170.50,1170.75,1170.50,1170.50,36,19
12/21/2005,06:49,1170.75,1170.75,1170.50,1170.50,15,21
12/21/2005,06:50,1170.75,1170.75,1170.50,1170.75,438,1
12/21/2005,06:51,1170.75,1171.00,1170.75,1170.75,167,104
12/21/2005,06:52,1170.75,1170.75,1170.50,1170.75,111,4
12/21/2005,06:53,1170.75,1170.75,1170.75,1170.75,79,0
12/21/2005,06:54,1170.75,1170.75,1170.75,1170.75,65,0
12/21/2005,06:55,1170.75,1170.75,1170.75,1170.75,12,0
12/21/2005,06:56,1170.75,1170.75,1170.75,1170.75,70,0
12/21/2005,06:57,1170.50,1170.75,1170.50,1170.75,12,1
12/21/2005,06:58,1170.75,1170.75,1170.75,1170.75,21,0
12/21/2005,06:59,1170.75,1170.75,1170.75,1170.75,102,0
12/21/2005,07:00,1170.75,1170.75,1170.50,1170.75,32,32
12/21/2005,07:01,1170.75,1170.75,1170.75,1170.75,62,0
12/21/2005,07:02,1170.75,1170.75,1170.75,1170.75,10,0
12/21/2005,07:03,1170.75,1170.75,1170.75,1170.75,58,0
12/21/2005,07:04,1170.50,1170.50,1170.50,1170.50,0,1
12/21/2005,07:05,1170.75,1170.75,1170.50,1170.50,2,57
12/21/2005,07:07,1170.50,1170.50,1170.50,1170.50,0,3
12/21/2005,07:08,1170.50,1170.75,1170.50,1170.75,25,1
12/21/2005,07:09,1170.75,1170.75,1170.50,1170.50,5,28
12/21/2005,07:10,1170.50,1170.50,1170.50,1170.50,0,32
12/21/2005,07:11,1170.50,1170.50,1170.50,1170.50,0,214
12/21/2005,07:12,1170.50,1170.50,1170.25,1170.25,0,5
12/21/2005,07:13,1170.25,1170.25,1170.25,1170.25,0,7
12/21/2005,07:14,1170.50,1170.50,1170.50,1170.50,295,0
12/21/2005,07:15,1170.50,1170.50,1170.25,1170.25,20,2
12/21/2005,07:16,1170.50,1170.50,1170.25,1170.25,50,6
12/21/2005,07:17,1170.25,1170.50,1170.25,1170.50,208,37
12/21/2005,07:18,1170.50,1170.50,1170.50,1170.50,2,0
12/21/2005,07:19,1170.50,1170.50,1170.25,1170.25,85,74
12/21/2005,07:20,1170.50,1170.50,1170.50,1170.50,293,0
12/21/2005,07:21,1170.50,1170.75,1170.50,1170.50,30,10
12/21/2005,07:22,1170.50,1170.75,1170.50,1170.75,1,8
12/21/2005,07:23,1170.50,1170.75,1170.50,1170.50,15,131
12/21/2005,07:24,1170.50,1170.50,1170.50,1170.50,0,213
12/21/2005,07:25,1170.50,1170.50,1170.50,1170.50,0,41
12/21/2005,07:26,1170.75,1170.75,1170.50,1170.50,23,1
12/21/2005,07:27,1170.50,1170.75,1170.50,1170.50,6,20
12/21/2005,07:29,1170.75,1170.75,1170.50,1170.50,1,1
12/21/2005,07:30,1170.50,1170.75,1170.50,1170.75,78,4
12/21/2005,07:31,1170.75,1170.75,1170.00,1170.25,94,790
12/21/2005,07:32,1170.25,1170.25,1170.00,1170.25,469,65
12/21/2005,07:33,1170.25,1170.50,1170.25,1170.50,27,0
12/21/2005,07:34,1170.25,1170.50,1170.25,1170.25,4,157
12/21/2005,07:35,1170.25,1170.50,1170.25,1170.50,76,88
12/21/2005,07:36,1170.25,1170.25,1170.25,1170.25,0,32
12/21/2005,07:37,1170.25,1170.25,1170.25,1170.25,0,11
12/21/2005,07:38,1170.25,1170.75,1170.25,1170.50,287,6
12/21/2005,07:39,1170.50,1170.50,1170.25,1170.50,29,23
12/21/2005,07:40,1170.50,1170.50,1170.25,1170.50,227,1
12/21/2005,07:41,1170.25,1170.50,1170.25,1170.50,14,2
12/21/2005,07:42,1170.50,1170.50,1170.25,1170.25,2,120
12/21/2005,07:43,1170.25,1170.25,1170.25,1170.25,0,1
12/21/2005,07:44,1170.25,1170.25,1170.25,1170.25,0,10
12/21/2005,07:45,1170.25,1170.50,1170.25,1170.25,1,5
12/21/2005,07:46,1170.25,1170.25,1170.25,1170.25,0,27
12/21/2005,07:47,1170.25,1170.25,1170.25,1170.25,0,32
12/21/2005,07:48,1170.50,1170.50,1170.50,1170.50,50,0
12/21/2005,07:49,1170.50,1170.50,1170.25,1170.25,144,83
12/21/2005,07:50,1170.25,1170.25,1170.25,1170.25,0,10
12/21/2005,07:51,1170.25,1170.75,1170.25,1170.50,244,256
12/21/2005,07:52,1170.50,1170.75,1170.25,1170.25,16,79
12/21/2005,07:53,1170.25,1170.50,1170.25,1170.50,10,5
12/21/2005,07:54,1170.25,1170.50,1170.25,1170.50,4,1
12/21/2005,07:55,1170.25,1170.50,1170.25,1170.50,5,22
12/21/2005,07:56,1170.50,1170.50,1170.25,1170.50,2,1
12/21/2005,07:57,1170.50,1170.50,1170.50,1170.50,2,0
12/21/2005,07:58,1170.50,1170.50,1170.25,1170.50,485,40
12/21/2005,07:59,1170.50,1170.50,1170.50,1170.50,18,0
12/21/2005,08:00,1170.25,1170.50,1170.25,1170.50,153,1
12/21/2005,08:01,1170.50,1170.50,1170.50,1170.50,102,0
12/21/2005,08:02,1170.50,1170.50,1170.25,1170.50,6,6
12/21/2005,08:03,1170.50,1170.50,1170.25,1170.50,157,3
12/21/2005,08:04,1170.50,1170.75,1170.50,1170.50,250,71
12/21/2005,08:05,1170.50,1170.50,1170.50,1170.50,0,36
12/21/2005,08:06,1170.75,1170.75,1170.50,1170.50,11,7
12/21/2005,08:07,1170.50,1170.75,1170.50,1170.50,3,267
12/21/2005,08:08,1170.25,1170.25,1170.25,1170.25,0,50
12/21/2005,08:09,1170.50,1170.50,1170.25,1170.50,197,7
12/21/2005,08:10,1170.25,1170.50,1170.25,1170.25,21,51
12/21/2005,08:11,1170.50,1170.50,1170.25,1170.50,10,51
12/21/2005,08:12,1170.25,1170.25,1170.25,1170.25,0,151
12/21/2005,08:13,1170.25,1170.25,1170.00,1170.00,0,44
12/21/2005,08:14,1170.00,1170.25,1169.75,1170.00,171,352
12/21/2005,08:15,1170.00,1170.25,1170.00,1170.25,1,31
12/21/2005,08:16,1170.00,1170.00,1169.75,1170.00,1,197
12/21/2005,08:17,1170.00,1170.00,1169.75,1169.75,5,7
12/21/2005,08:18,1170.00,1170.00,1169.75,1169.75,12,21
12/21/2005,08:19,1169.75,1169.75,1169.75,1169.75,0,48
12/21/2005,08:20,1169.75,1170.00,1169.75,1169.75,17,33
12/21/2005,08:21,1169.75,1170.00,1169.75,1169.75,107,226
12/21/2005,08:22,1169.50,1170.00,1169.50,1169.75,277,60
12/21/2005,08:23,1169.75,1170.00,1169.75,1170.00,7,1
12/21/2005,08:24,1169.75,1170.00,1169.75,1170.00,14,67
12/21/2005,08:25,1169.75,1170.00,1169.75,1169.75,22,261
12/21/2005,08:26,1170.00,1170.00,1169.75,1169.75,9,58
12/21/2005,08:27,1169.75,1169.75,1169.75,1169.75,0,494
12/21/2005,08:28,1169.75,1170.00,1169.75,1170.00,81,190
12/21/2005,08:29,1170.00,1170.25,1169.75,1170.00,734,178
12/21/2005,08:30,1170.00,1170.00,1169.50,1170.00,631,606
12/21/2005,08:31,1170.00,1170.50,1169.75,1170.25,1453,1452
12/21/2005,08:32,1170.25,1171.00,1170.25,1171.00,2734,950
12/21/2005,08:33,1171.00,1171.00,1170.50,1170.50,1114,1544
12/21/2005,08:34,1170.50,1171.25,1170.50,1171.00,3706,1175
12/21/2005,08:35,1171.25,1171.50,1171.00,1171.25,3443,1033
12/21/2005,08:36,1171.25,1171.75,1171.25,1171.50,2101,1241
12/21/2005,08:37,1171.50,1171.50,1170.75,1171.00,1404,1947
12/21/2005,08:38,1171.00,1171.25,1170.50,1170.75,321,2124
12/21/2005,08:39,1170.75,1170.75,1170.00,1170.25,582,3226
12/21/2005,08:40,1170.25,1170.50,1170.00,1170.25,1600,105
12/21/2005,08:41,1170.50,1170.75,1170.25,1170.50,2344,237
12/21/2005,08:42,1170.75,1171.25,1170.25,1171.25,2021,484
12/21/2005,08:43,1171.00,1171.25,1170.75,1171.25,1129,799
12/21/2005,08:44,1171.50,1171.75,1171.25,1171.50,1689,1176
12/21/2005,08:45,1171.50,1172.00,1171.25,1171.75,3295,2685
12/21/2005,08:46,1172.00,1172.50,1171.75,1172.25,6317,2801
12/21/2005,08:47,1172.25,1172.50,1171.75,1172.00,2133,2082
12/21/2005,08:48,1172.00,1172.25,1171.75,1171.75,1539,1055
12/21/2005,08:49,1172.00,1172.00,1171.25,1171.25,236,2357
12/21/2005,08:50,1171.50,1171.50,1171.00,1171.50,1767,1440
12/21/2005,08:51,1171.25,1171.50,1171.25,1171.25,387,278
12/21/2005,08:52,1171.50,1171.50,1171.00,1171.25,110,620
12/21/2005,08:53,1171.25,1171.50,1171.00,1171.50,1462,521
12/21/2005,08:54,1171.50,1172.25,1171.50,1172.25,4925,460
12/21/2005,08:55,1172.00,1172.25,1171.75,1171.75,569,1217
12/21/2005,08:56,1171.75,1172.25,1171.50,1172.25,2495,733
12/21/2005,08:57,1172.25,1172.50,1171.75,1172.00,678,744
12/21/2005,08:58,1172.00,1172.50,1171.75,1172.00,970,1218
12/21/2005,08:59,1172.00,1172.25,1171.50,1171.75,1168,1025
12/21/2005,09:00,1171.75,1172.00,1171.50,1172.00,829,468
12/21/2005,09:01,1172.00,1172.25,1171.75,1172.00,402,327
12/21/2005,09:02,1172.00,1172.50,1172.00,1172.00,972,1106
12/21/2005,09:03,1172.25,1173.25,1172.25,1173.00,8135,3608
12/21/2005,09:04,1173.00,1173.25,1172.75,1173.00,2250,624
12/21/2005,09:05,1173.25,1173.25,1172.50,1172.75,509,1469
12/21/2005,09:06,1172.75,1173.00,1172.50,1172.75,693,175
12/21/2005,09:07,1173.00,1173.00,1172.75,1172.75,138,1069
12/21/2005,09:08,1172.75,1173.25,1172.75,1173.25,714,351
12/21/2005,09:09,1173.00,1173.50,1172.75,1172.75,3403,2074
12/21/2005,09:10,1172.75,1173.00,1172.75,1172.75,64,997
12/21/2005,09:11,1173.00,1173.00,1172.50,1172.50,243,1359
12/21/2005,09:12,1172.50,1172.75,1172.25,1172.75,1759,1221
12/21/2005,09:13,1172.50,1172.75,1172.50,1172.50,451,34
12/21/2005,09:14,1172.50,1172.75,1172.50,1172.75,849,1197
12/21/2005,09:15,1172.75,1173.00,1172.50,1172.75,352,352
12/21/2005,09:16,1172.75,1173.25,1172.50,1173.00,2515,336
12/21/2005,09:17,1173.00,1173.00,1172.25,1172.25,145,1976
12/21/2005,09:18,1172.25,1173.00,1172.25,1173.00,1225,232
12/21/2005,09:19,1172.75,1173.25,1172.75,1173.25,1538,846
12/21/2005,09:20,1173.00,1173.25,1172.75,1173.00,390,624
12/21/2005,09:21,1173.00,1173.75,1173.00,1173.25,4258,1869
12/21/2005,09:22,1173.25,1173.50,1173.00,1173.00,51,978
12/21/2005,09:23,1173.00,1173.25,1172.75,1173.00,1018,1278
12/21/2005,09:24,1173.00,1173.50,1173.00,1173.50,584,553
12/21/2005,09:25,1173.25,1173.75,1173.25,1173.50,1795,803
12/21/2005,09:26,1173.50,1174.00,1173.50,1173.75,2966,1490
12/21/2005,09:27,1174.00,1174.25,1173.75,1174.25,5073,3706
12/21/2005,09:28,1174.25,1174.50,1174.00,1174.25,1826,620
12/21/2005,09:29,1174.50,1174.50,1174.00,1174.25,755,2899
12/21/2005,09:30,1174.00,1174.50,1173.75,1174.00,1497,1441
12/21/2005,09:31,1174.00,1174.50,1174.00,1174.25,2582,855
12/21/2005,09:32,1174.25,1175.00,1174.00,1175.00,6497,3486
12/21/2005,09:33,1174.75,1175.00,1174.25,1174.50,1900,2473
12/21/2005,09:34,1174.50,1174.75,1174.50,1174.50,1982,732
12/21/2005,09:35,1174.75,1175.00,1174.25,1174.50,1035,1385
12/21/2005,09:36,1174.25,1174.50,1174.00,1174.50,690,973
12/21/2005,09:37,1174.25,1174.50,1174.00,1174.25,564,825
12/21/2005,09:38,1174.25,1174.50,1174.00,1174.25,87,863
12/21/2005,09:39,1174.25,1174.50,1174.00,1174.25,673,42
12/21/2005,09:40,1174.25,1174.50,1174.25,1174.25,781,900
12/21/2005,09:41,1174.50,1174.50,1174.00,1174.00,107,1369
12/21/2005,09:42,1174.00,1174.25,1173.75,1173.75,4,1153
12/21/2005,09:43,1174.00,1174.00,1173.75,1173.75,77,551
12/21/2005,09:44,1173.75,1174.50,1173.75,1174.25,2121,53
12/21/2005,09:45,1174.25,1174.50,1174.00,1174.00,18,881
12/21/2005,09:46,1174.00,1174.25,1173.75,1174.00,139,454
12/21/2005,09:47,1173.75,1174.50,1173.75,1174.25,797,219
12/21/2005,09:48,1174.25,1175.00,1174.25,1175.00,3050,684
12/21/2005,09:49,1174.75,1175.00,1174.50,1174.75,414,921
12/21/2005,09:50,1174.75,1174.75,1174.25,1174.25,310,948
12/21/2005,09:51,1174.25,1174.50,1174.00,1174.25,1889,1125
12/21/2005,09:52,1174.25,1174.25,1174.00,1174.25,447,290
12/21/2005,09:53,1174.25,1174.50,1174.00,1174.00,187,261
12/21/2005,09:54,1174.00,1174.50,1174.00,1174.50,113,44
12/21/2005,09:55,1174.50,1174.50,1174.25,1174.25,41,27
12/21/2005,09:56,1174.25,1174.50,1174.00,1174.00,101,468
12/21/2005,09:57,1174.25,1174.75,1174.00,1174.75,1348,27
12/21/2005,09:58,1174.75,1174.75,1174.25,1174.50,1707,711
12/21/2005,09:59,1174.50,1174.75,1174.50,1174.50,12,55
12/21/2005,10:00,1174.75,1175.00,1174.50,1174.75,836,434
12/21/2005,10:01,1175.00,1175.25,1174.75,1175.00,2596,1398
12/21/2005,10:02,1175.00,1175.25,1174.50,1174.75,1286,2548
12/21/2005,10:03,1174.50,1175.00,1174.25,1174.50,697,1473
12/21/2005,10:04,1174.50,1174.75,1174.25,1174.75,797,24
12/21/2005,10:05,1174.75,1175.00,1174.50,1174.75,1443,17
12/21/2005,10:06,1174.75,1175.00,1174.75,1174.75,119,98
12/21/2005,10:07,1174.75,1175.00,1174.75,1174.75,20,38
12/21/2005,10:08,1174.75,1175.50,1174.75,1175.50,5799,2230
12/21/2005,10:09,1175.50,1175.50,1175.00,1175.25,684,2135
12/21/2005,10:10,1175.25,1175.50,1175.00,1175.25,3400,1611
12/21/2005,10:11,1175.25,1175.75,1175.25,1175.50,3280,4446
12/21/2005,10:12,1175.25,1175.50,1175.00,1175.25,760,1668
12/21/2005,10:13,1175.25,1175.50,1175.00,1175.50,477,145
12/21/2005,10:14,1175.25,1175.75,1175.00,1175.25,1442,5073
12/21/2005,10:15,1175.25,1175.50,1175.00,1175.25,1052,166
12/21/2005,10:16,1175.00,1175.25,1174.75,1175.00,58,1912
12/21/2005,10:17,1174.75,1175.00,1174.50,1174.50,259,662
12/21/2005,10:18,1174.75,1174.75,1174.50,1174.50,991,1471
12/21/2005,10:19,1174.50,1174.75,1174.25,1174.25,203,285
12/21/2005,10:20,1174.25,1174.75,1174.25,1174.50,707,24
12/21/2005,10:21,1174.75,1174.75,1174.25,1174.50,214,379
12/21/2005,10:22,1174.50,1174.50,1174.25,1174.25,660,84
12/21/2005,10:23,1174.50,1174.50,1174.25,1174.50,202,636
12/21/2005,10:24,1174.25,1174.25,1174.00,1174.00,128,891
12/21/2005,10:25,1174.00,1174.50,1174.00,1174.50,475,455
12/21/2005,10:26,1174.50,1174.75,1174.25,1174.75,669,95
12/21/2005,10:27,1174.50,1175.00,1174.50,1174.75,1163,42
12/21/2005,10:28,1175.00,1175.25,1174.75,1175.00,1140,43
12/21/2005,10:29,1175.25,1175.25,1174.75,1174.75,49,647
12/21/2005,10:30,1174.75,1175.25,1174.75,1175.00,747,937
12/21/2005,10:31,1175.25,1175.25,1175.00,1175.00,122,279
12/21/2005,10:32,1175.25,1175.25,1174.75,1175.00,26,162
12/21/2005,10:33,1174.75,1175.00,1174.50,1174.75,167,840
12/21/2005,10:34,1174.75,1175.00,1174.50,1174.75,417,20
12/21/2005,10:35,1175.00,1175.25,1174.75,1175.25,924,14
12/21/2005,10:36,1175.00,1175.25,1175.00,1175.00,474,114
12/21/2005,10:37,1175.00,1175.25,1175.00,1175.25,424,63
12/21/2005,10:38,1175.25,1175.25,1175.00,1175.25,145,102
12/21/2005,10:39,1175.00,1175.25,1174.50,1174.50,508,923
12/21/2005,10:40,1174.75,1175.00,1174.50,1174.75,532,109
12/21/2005,10:41,1174.50,1174.75,1174.50,1174.50,45,347
12/21/2005,10:42,1174.50,1174.75,1174.25,1174.25,59,573
12/21/2005,10:43,1174.25,1175.25,1174.25,1175.00,2159,173
12/21/2005,10:44,1175.25,1175.25,1175.00,1175.00,8,210
12/21/2005,10:45,1175.00,1175.00,1174.75,1174.75,0,7
12/21/2005,10:46,1175.00,1175.00,1174.75,1175.00,84,106
12/21/2005,10:47,1174.75,1175.00,1174.75,1175.00,700,49
12/21/2005,10:48,1175.00,1175.00,1175.00,1175.00,376,0
12/21/2005,10:49,1174.75,1175.00,1174.75,1174.75,29,170
12/21/2005,10:50,1174.75,1175.00,1174.75,1174.75,67,8
12/21/2005,10:51,1174.75,1175.00,1174.75,1175.00,612,2
12/21/2005,10:52,1175.00,1175.00,1174.75,1174.75,2,4
12/21/2005,10:53,1174.75,1174.75,1174.50,1174.75,4,407
12/21/2005,10:54,1174.75,1174.75,1174.50,1174.75,23,81
12/21/2005,10:55,1174.75,1174.75,1174.50,1174.75,206,174
12/21/2005,10:56,1174.75,1174.75,1174.50,1174.50,213,164
12/21/2005,10:57,1174.50,1174.75,1174.50,1174.75,45,21
12/21/2005,10:58,1174.50,1175.00,1174.50,1174.75,743,33
12/21/2005,10:59,1174.75,1175.00,1174.50,1174.50,33,217
12/21/2005,11:00,1174.50,1174.75,1174.25,1174.50,121,415
12/21/2005,11:01,1174.25,1174.50,1174.25,1174.25,118,89
12/21/2005,11:02,1174.25,1175.00,1174.25,1175.00,1139,23
12/21/2005,11:03,1175.00,1175.50,1174.75,1175.25,1547,397
12/21/2005,11:04,1175.00,1175.25,1175.00,1175.25,205,477
12/21/2005,11:05,1175.00,1175.25,1175.00,1175.00,7,71
12/21/2005,11:06,1175.00,1175.00,1174.75,1174.75,96,823
12/21/2005,11:07,1174.75,1175.00,1174.75,1174.75,8,89
12/21/2005,11:08,1174.75,1174.75,1174.25,1174.50,392,1584
12/21/2005,11:09,1174.50,1174.50,1174.00,1174.00,64,1308
12/21/2005,11:10,1174.00,1174.50,1174.00,1174.50,531,134
12/21/2005,11:11,1174.50,1174.75,1174.25,1174.50,709,172
12/21/2005,11:12,1174.25,1174.75,1174.25,1174.50,472,136
12/21/2005,11:13,1174.50,1174.75,1174.50,1174.50,1151,41
12/21/2005,11:14,1174.75,1174.75,1174.50,1174.50,8,6
12/21/2005,11:15,1174.50,1174.75,1174.50,1174.75,16,63
12/21/2005,11:16,1174.75,1174.75,1174.25,1174.50,502,251
12/21/2005,11:17,1174.50,1174.75,1174.50,1174.75,871,13
12/21/2005,11:18,1174.50,1174.75,1174.50,1174.50,833,7
12/21/2005,11:19,1174.75,1174.75,1174.50,1174.75,84,31
12/21/2005,11:20,1174.50,1174.75,1174.50,1174.50,1,238
12/21/2005,11:21,1174.75,1174.75,1174.50,1174.75,19,16
12/21/2005,11:22,1174.50,1175.00,1174.50,1175.00,683,178
12/21/2005,11:23,1174.75,1175.00,1174.75,1174.75,215,116
12/21/2005,11:24,1174.75,1175.25,1174.75,1175.00,986,140
12/21/2005,11:25,1175.00,1175.00,1174.50,1174.50,222,764
12/21/2005,11:26,1174.75,1175.00,1174.50,1174.75,330,26
12/21/2005,11:27,1175.00,1175.00,1174.25,1174.50,664,985
12/21/2005,11:28,1174.50,1175.00,1174.50,1174.75,1019,1012
12/21/2005,11:29,1174.75,1175.00,1174.75,1174.75,15,138
12/21/2005,11:30,1174.75,1175.00,1174.75,1174.75,16,388
12/21/2005,11:31,1174.75,1175.00,1174.75,1174.75,80,174
12/21/2005,11:32,1174.75,1175.00,1174.75,1174.75,185,276
12/21/2005,11:33,1174.75,1175.00,1174.75,1175.00,3,10
12/21/2005,11:34,1175.00,1175.25,1174.75,1175.25,1479,814
12/21/2005,11:35,1175.25,1175.25,1174.75,1175.00,332,671
12/21/2005,11:36,1175.00,1175.00,1174.75,1174.75,78,20
12/21/2005,11:37,1174.75,1175.00,1174.75,1175.00,587,8
12/21/2005,11:38,1175.00,1175.50,1175.00,1175.50,1604,54
12/21/2005,11:39,1175.50,1175.50,1175.00,1175.25,766,859
12/21/2005,11:40,1175.00,1175.50,1175.00,1175.50,963,24
12/21/2005,11:41,1175.25,1175.75,1175.25,1175.50,1493,1055
12/21/2005,11:42,1175.50,1175.50,1175.00,1175.25,624,728
12/21/2005,11:43,1175.25,1175.50,1175.00,1175.00,875,382
12/21/2005,11:44,1175.25,1175.75,1175.25,1175.50,1136,17
12/21/2005,11:45,1175.50,1176.00,1175.50,1175.75,4613,1196
12/21/2005,11:46,1175.50,1176.00,1175.50,1175.75,1724,1265
12/21/2005,11:47,1175.75,1175.75,1175.25,1175.25,1604,754
12/21/2005,11:48,1175.25,1175.50,1175.00,1175.00,360,1091
12/21/2005,11:49,1175.00,1175.25,1174.75,1174.75,72,2067
12/21/2005,11:50,1174.75,1175.00,1174.50,1175.00,313,221
12/21/2005,11:51,1174.75,1174.75,1174.50,1174.50,5,698
12/21/2005,11:52,1174.75,1174.75,1174.50,1174.50,26,1381
12/21/2005,11:53,1174.50,1174.75,1174.25,1174.50,146,179
12/21/2005,11:54,1174.50,1174.50,1174.25,1174.50,232,185
12/21/2005,11:55,1174.50,1174.50,1174.25,1174.25,215,38
12/21/2005,11:56,1174.50,1174.75,1174.25,1174.50,369,78
12/21/2005,11:57,1174.50,1174.75,1174.50,1174.50,9,44
12/21/2005,11:58,1174.50,1175.00,1174.50,1175.00,835,6
12/21/2005,11:59,1175.00,1175.00,1174.25,1174.50,37,671
12/21/2005,12:00,1174.50,1174.75,1174.25,1174.50,425,209
12/21/2005,12:01,1174.50,1174.75,1174.50,1174.75,792,57
12/21/2005,12:02,1174.75,1175.00,1174.50,1174.50,66,270
12/21/2005,12:03,1174.50,1175.00,1174.50,1174.75,894,784
12/21/2005,12:04,1174.75,1174.75,1174.50,1174.75,98,8
12/21/2005,12:05,1174.50,1174.75,1174.50,1174.75,264,3
12/21/2005,12:06,1174.75,1174.75,1174.25,1174.50,87,249
12/21/2005,12:07,1174.50,1174.50,1174.25,1174.25,125,54
12/21/2005,12:08,1174.50,1174.50,1174.00,1174.25,393,1699
12/21/2005,12:09,1174.25,1174.50,1174.00,1174.50,133,15
12/21/2005,12:10,1174.50,1174.50,1173.75,1173.75,118,2431
12/21/2005,12:11,1173.75,1174.00,1173.25,1173.75,738,1564
12/21/2005,12:12,1173.75,1173.75,1173.25,1173.25,383,455
12/21/2005,12:13,1173.25,1173.75,1173.25,1173.75,405,39
12/21/2005,12:14,1173.50,1173.75,1173.25,1173.50,751,398
12/21/2005,12:15,1173.50,1173.75,1173.25,1173.75,301,29
12/21/2005,12:16,1173.50,1174.00,1173.50,1173.75,861,300
12/21/2005,12:17,1173.75,1174.00,1173.50,1173.50,44,311
12/21/2005,12:18,1173.50,1173.75,1173.50,1173.75,59,9
12/21/2005,12:19,1173.75,1173.75,1173.50,1173.50,52,15
12/21/2005,12:20,1173.50,1173.75,1173.25,1173.50,346,611
12/21/2005,12:21,1173.25,1173.50,1172.50,1172.75,1159,4672
12/21/2005,12:22,1172.75,1173.00,1172.50,1173.00,932,800
12/21/2005,12:23,1173.00,1173.25,1172.75,1173.00,805,241
12/21/2005,12:24,1173.25,1173.25,1172.75,1173.00,270,1810
12/21/2005,12:25,1172.75,1173.25,1172.75,1173.25,377,452
12/21/2005,12:26,1173.00,1173.25,1172.75,1173.00,214,387
12/21/2005,12:27,1173.00,1173.00,1172.75,1172.75,7,242
12/21/2005,12:28,1172.75,1173.00,1172.50,1172.50,15,549
12/21/2005,12:29,1172.50,1172.50,1171.50,1172.00,2112,4880
12/21/2005,12:30,1171.75,1172.25,1171.75,1172.00,1640,1316
12/21/2005,12:31,1172.00,1172.25,1171.75,1171.75,1709,803
12/21/2005,12:32,1172.00,1172.25,1171.75,1172.00,1038,985
12/21/2005,12:33,1172.00,1172.00,1171.75,1172.00,298,791
12/21/2005,12:34,1171.75,1171.75,1169.50,1169.50,2521,12257
12/21/2005,12:35,1169.75,1169.75,1168.75,1169.25,3392,5908
12/21/2005,12:36,1169.50,1170.00,1169.00,1170.00,2567,1740
12/21/2005,12:37,1169.75,1170.75,1169.75,1170.50,3673,982
12/21/2005,12:38,1170.50,1170.50,1169.75,1170.25,1069,2382
12/21/2005,12:39,1170.25,1170.75,1170.00,1170.75,1284,1293
12/21/2005,12:40,1170.75,1170.75,1170.25,1170.50,187,317
12/21/2005,12:41,1170.25,1170.50,1170.25,1170.25,129,291
12/21/2005,12:42,1170.25,1170.75,1170.00,1170.25,1314,1569
12/21/2005,12:43,1170.25,1170.50,1170.00,1170.25,262,360
12/21/2005,12:44,1170.25,1170.25,1169.75,1170.00,714,1205
12/21/2005,12:45,1170.00,1170.25,1169.50,1170.00,992,1233
12/21/2005,12:46,1170.25,1170.25,1169.75,1170.00,823,259
12/21/2005,12:47,1170.00,1170.50,1170.00,1170.50,217,64
12/21/2005,12:48,1170.25,1171.25,1170.25,1171.00,3005,690
12/21/2005,12:49,1171.25,1171.25,1170.50,1170.75,1025,1235
12/21/2005,12:50,1170.75,1171.25,1170.50,1171.00,1198,233
12/21/2005,12:51,1171.00,1171.00,1170.75,1170.75,113,381
12/21/2005,12:52,1170.75,1171.00,1169.75,1170.50,1018,1617
12/21/2005,12:53,1170.25,1170.75,1170.00,1170.75,840,1071
12/21/2005,12:54,1170.50,1170.50,1170.00,1170.25,285,621
12/21/2005,12:55,1170.50,1170.50,1170.25,1170.25,38,13
12/21/2005,12:56,1170.25,1170.50,1170.00,1170.50,29,351
12/21/2005,12:57,1170.25,1171.25,1170.25,1171.00,1077,440
12/21/2005,12:58,1171.00,1171.00,1170.50,1170.50,355,948
12/21/2005,12:59,1170.75,1171.00,1170.50,1170.75,150,218
12/21/2005,13:00,1170.75,1170.75,1170.50,1170.50,119,453
12/21/2005,13:01,1170.50,1170.50,1169.75,1170.00,942,1379
12/21/2005,13:02,1170.00,1170.75,1169.75,1170.25,1973,1205
12/21/2005,13:03,1170.25,1170.50,1170.00,1170.50,543,326
12/21/2005,13:04,1170.50,1170.75,1170.00,1170.25,813,697
12/21/2005,13:05,1170.25,1171.00,1170.25,1171.00,702,39
12/21/2005,13:06,1170.75,1171.00,1170.50,1170.50,990,361
12/21/2005,13:07,1170.75,1171.00,1170.50,1170.75,272,54
12/21/2005,13:08,1171.00,1171.00,1170.50,1170.50,190,92
12/21/2005,13:09,1170.50,1170.75,1170.50,1170.75,20,47
12/21/2005,13:10,1170.50,1171.00,1170.50,1171.00,807,21
12/21/2005,13:11,1171.00,1171.00,1170.50,1171.00,450,528
12/21/2005,13:12,1171.00,1171.00,1170.75,1171.00,8,30
12/21/2005,13:13,1171.00,1171.00,1170.25,1170.50,823,783
12/21/2005,13:14,1170.50,1170.75,1170.50,1170.75,666,3
12/21/2005,13:15,1170.75,1171.00,1170.50,1170.50,93,89
12/21/2005,13:16,1170.75,1170.75,1170.50,1170.75,532,21
12/21/2005,13:17,1170.50,1171.00,1170.50,1170.75,350,274
12/21/2005,13:18,1170.75,1171.00,1170.75,1171.00,8,16
12/21/2005,13:19,1171.00,1171.50,1171.00,1171.50,3968,1163
12/21/2005,13:20,1171.25,1172.50,1171.25,1172.25,5052,2331
12/21/2005,13:21,1172.00,1172.25,1171.75,1171.75,179,502
12/21/2005,13:22,1171.75,1172.50,1171.50,1172.00,2262,769
12/21/2005,13:23,1172.25,1172.25,1171.75,1171.75,40,807
12/21/2005,13:24,1171.75,1172.00,1171.50,1171.75,82,203
12/21/2005,13:25,1171.75,1172.00,1171.50,1171.50,72,966
12/21/2005,13:26,1171.75,1171.75,1171.50,1171.50,189,22
12/21/2005,13:27,1171.75,1171.75,1171.50,1171.50,85,29
12/21/2005,13:28,1171.75,1171.75,1171.50,1171.50,2,80
12/21/2005,13:29,1171.50,1171.75,1171.50,1171.50,173,587
12/21/2005,13:30,1171.50,1171.75,1170.75,1170.75,165,2050
12/21/2005,13:31,1171.00,1171.25,1170.50,1170.50,583,1021
12/21/2005,13:32,1170.50,1170.75,1170.50,1170.50,59,1571
12/21/2005,13:33,1170.50,1170.75,1170.25,1170.75,1087,720
12/21/2005,13:34,1170.75,1171.00,1170.50,1170.75,762,27
12/21/2005,13:35,1170.75,1170.75,1170.50,1170.50,46,929
12/21/2005,13:36,1170.50,1170.75,1170.50,1170.50,15,101
12/21/2005,13:37,1170.75,1170.75,1170.50,1170.50,594,6
12/21/2005,13:38,1170.50,1171.00,1170.50,1171.00,1017,11
12/21/2005,13:39,1171.00,1171.25,1170.75,1170.75,260,183
12/21/2005,13:40,1170.75,1171.00,1170.75,1171.00,94,15
12/21/2005,13:41,1170.75,1171.00,1170.75,1170.75,234,279
12/21/2005,13:42,1170.75,1170.75,1170.50,1170.75,39,756
12/21/2005,13:43,1170.50,1170.75,1169.25,1169.25,1535,5337
12/21/2005,13:44,1169.50,1169.75,1169.00,1169.75,2561,844
12/21/2005,13:45,1169.75,1170.00,1169.50,1169.75,499,413
12/21/2005,13:46,1169.75,1169.75,1168.75,1169.00,878,5545
12/21/2005,13:47,1169.00,1169.25,1168.75,1169.25,976,200
12/21/2005,13:48,1169.00,1169.25,1168.25,1168.50,1767,7694
12/21/2005,13:49,1168.75,1168.75,1168.25,1168.50,1534,886
12/21/2005,13:50,1168.50,1169.00,1168.25,1168.75,1259,2265
12/21/2005,13:51,1168.75,1168.75,1167.50,1167.75,2215,7533
12/21/2005,13:52,1167.75,1168.00,1167.25,1167.75,1438,1785
12/21/2005,13:53,1168.00,1168.25,1167.75,1167.75,1316,962
12/21/2005,13:54,1167.75,1168.00,1167.50,1168.00,400,301
12/21/2005,13:55,1167.75,1168.25,1167.75,1168.00,1121,1227
12/21/2005,13:56,1168.00,1168.00,1167.25,1167.50,677,1775
12/21/2005,13:57,1167.75,1167.75,1166.50,1167.00,552,5431
12/21/2005,13:58,1166.75,1167.00,1166.00,1166.50,3623,3411
12/21/2005,13:59,1166.75,1166.75,1166.25,1166.75,704,222
12/21/2005,14:00,1166.75,1167.25,1166.50,1166.75,2038,485
12/21/2005,14:01,1166.75,1166.75,1166.00,1166.50,1591,3699
12/21/2005,14:02,1166.75,1167.00,1166.25,1166.75,1420,696
12/21/2005,14:03,1167.00,1167.00,1166.75,1166.75,1107,224
12/21/2005,14:04,1167.00,1167.00,1166.25,1166.75,505,1791
12/21/2005,14:05,1166.50,1166.75,1166.50,1166.50,146,516
12/21/2005,14:06,1166.50,1166.75,1166.25,1166.50,216,412
12/21/2005,14:07,1166.50,1167.00,1166.25,1166.75,1163,29
12/21/2005,14:08,1167.00,1167.25,1166.50,1166.50,709,921
12/21/2005,14:09,1166.75,1166.75,1166.50,1166.75,184,30
12/21/2005,14:10,1166.75,1167.00,1166.75,1167.00,1384,60
12/21/2005,14:11,1167.00,1167.50,1166.50,1166.75,929,1909
12/21/2005,14:12,1166.75,1167.00,1166.75,1166.75,206,391
12/21/2005,14:13,1166.75,1167.00,1166.50,1167.00,331,551
12/21/2005,14:14,1167.00,1167.25,1166.75,1167.25,226,34
12/21/2005,14:15,1167.25,1167.50,1167.00,1167.50,295,442
12/21/2005,14:16,1167.25,1168.00,1167.25,1167.75,1814,772
12/21/2005,14:17,1167.75,1168.00,1167.25,1167.25,53,1012
12/21/2005,14:18,1167.25,1167.50,1167.25,1167.50,141,35
12/21/2005,14:19,1167.50,1167.75,1167.50,1167.50,78,19
12/21/2005,14:20,1167.75,1168.00,1167.25,1167.50,517,1278
12/21/2005,14:21,1167.50,1167.75,1167.25,1167.50,247,64
12/21/2005,14:22,1167.50,1167.75,1167.50,1167.75,183,95
12/21/2005,14:23,1167.75,1168.25,1167.50,1168.25,1282,139
12/21/2005,14:24,1168.25,1168.75,1168.00,1168.50,1736,967
12/21/2005,14:25,1168.50,1168.75,1168.25,1168.50,111,604
12/21/2005,14:26,1168.50,1168.50,1168.00,1168.25,524,629
12/21/2005,14:27,1168.00,1168.50,1168.00,1168.25,1159,379
12/21/2005,14:28,1168.00,1168.25,1167.75,1168.00,205,1333
12/21/2005,14:29,1168.00,1168.25,1167.75,1167.75,39,247
12/21/2005,14:30,1167.75,1168.00,1167.25,1167.25,431,2054
12/21/2005,14:31,1167.50,1167.75,1167.25,1167.25,419,949
12/21/2005,14:32,1167.25,1167.25,1166.50,1167.25,1516,1578
12/21/2005,14:33,1167.50,1167.75,1167.25,1167.50,537,531
12/21/2005,14:34,1167.25,1167.75,1167.25,1167.75,318,26
12/21/2005,14:35,1167.75,1167.75,1167.25,1167.50,164,339
12/21/2005,14:36,1167.50,1167.75,1167.00,1167.50,602,398
12/21/2005,14:37,1167.50,1167.75,1167.25,1167.75,198,453
12/21/2005,14:38,1167.75,1167.75,1167.50,1167.75,58,6
12/21/2005,14:39,1167.75,1168.50,1167.50,1168.50,2254,40
12/21/2005,14:40,1168.50,1168.50,1167.75,1168.00,125,794
12/21/2005,14:41,1168.00,1168.25,1167.75,1168.00,551,1102
12/21/2005,14:42,1168.00,1168.25,1167.75,1168.00,333,473
12/21/2005,14:43,1168.00,1168.00,1167.25,1167.50,155,1408
12/21/2005,14:44,1167.25,1168.00,1167.25,1167.75,365,288
12/21/2005,14:45,1167.75,1168.50,1167.75,1168.50,901,154
12/21/2005,14:46,1168.25,1169.25,1168.25,1169.25,4523,1488
12/21/2005,14:47,1169.25,1169.50,1168.75,1168.75,742,1956
12/21/2005,14:48,1168.75,1169.50,1168.50,1169.50,1534,323
12/21/2005,14:49,1169.50,1170.25,1169.00,1170.00,4443,1099
12/21/2005,14:50,1170.00,1170.25,1169.75,1170.00,1692,395
12/21/2005,14:51,1170.00,1170.00,1169.75,1170.00,179,27
12/21/2005,14:52,1170.00,1170.00,1169.50,1169.75,1136,818
12/21/2005,14:53,1169.75,1169.75,1169.25,1169.50,656,1219
12/21/2005,14:54,1169.50,1169.75,1169.25,1169.50,181,459
12/21/2005,14:55,1169.50,1169.75,1169.25,1169.50,629,257
12/21/2005,14:56,1169.75,1170.00,1169.50,1169.75,718,366
12/21/2005,14:57,1169.75,1170.25,1169.75,1170.00,3190,1023
12/21/2005,14:58,1170.00,1170.00,1169.25,1169.50,171,1367
12/21/2005,14:59,1169.50,1169.75,1169.25,1169.50,880,639
12/21/2005,15:00,1169.50,1169.50,1169.00,1169.25,2607,2535
12/21/2005,15:01,1169.50,1169.50,1168.75,1169.25,3464,3457
12/21/2005,15:02,1169.00,1169.50,1169.00,1169.50,1784,714
12/21/2005,15:03,1169.25,1169.50,1169.00,1169.25,433,1111
12/21/2005,15:04,1169.25,1169.25,1168.75,1169.00,169,1246
12/21/2005,15:05,1168.75,1169.25,1168.50,1169.00,1307,713
12/21/2005,15:06,1169.25,1169.75,1169.00,1169.50,1133,627
12/21/2005,15:07,1169.25,1169.75,1169.25,1169.25,615,600
12/21/2005,15:08,1169.50,1169.50,1169.00,1169.25,378,1247
12/21/2005,15:09,1169.00,1169.25,1168.75,1169.00,332,667
12/21/2005,15:10,1169.00,1169.25,1168.75,1169.00,43,1089
12/21/2005,15:11,1169.25,1169.25,1168.75,1169.00,512,557
12/21/2005,15:12,1169.00,1169.25,1168.50,1168.75,365,1655
12/21/2005,15:13,1168.75,1168.75,1168.00,1168.25,1844,2356
12/21/2005,15:14,1168.50,1169.25,1168.25,1169.25,1903,282
12/21/2005,15:15,1169.25,1169.50,1168.50,1168.50,986,3054
12/21/2005,15:16,1168.50,1168.75,1168.50,1168.75,1,98
12/21/2005,15:31,1168.25,1168.50,1168.00,1168.25,33,464
12/21/2005,15:32,1168.00,1168.25,1168.00,1168.25,244,8
12/21/2005,15:33,1168.50,1168.50,1168.50,1168.50,1,0
12/21/2005,15:34,1168.25,1168.50,1168.25,1168.50,150,9
12/21/2005,15:35,1168.25,1168.50,1168.25,1168.50,1,2
12/21/2005,15:36,1168.50,1168.75,1168.50,1168.75,79,0
12/21/2005,15:38,1168.50,1168.75,1168.50,1168.75,5,10
12/21/2005,15:39,1168.50,1168.50,1168.50,1168.50,0,53
12/21/2005,15:40,1168.75,1168.75,1168.25,1168.25,5,131
12/21/2005,15:41,1168.50,1168.50,1168.50,1168.50,32,0
12/21/2005,15:42,1168.25,1168.50,1168.25,1168.50,27,1
12/21/2005,15:43,1168.50,1168.75,1168.50,1168.75,232,1
12/21/2005,15:44,1169.00,1169.00,1168.75,1168.75,1,68
12/21/2005,15:45,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,15:46,1168.75,1168.75,1168.75,1168.75,0,34
12/21/2005,15:47,1168.75,1168.75,1168.75,1168.75,0,4
12/21/2005,15:48,1168.75,1169.00,1168.75,1169.00,7,7
12/21/2005,15:49,1169.00,1169.00,1168.75,1169.00,12,12
12/21/2005,15:50,1168.75,1168.75,1168.75,1168.75,0,15
12/21/2005,15:51,1168.75,1168.75,1168.75,1168.75,0,4
12/21/2005,15:52,1169.00,1169.00,1169.00,1169.00,1,0
12/21/2005,15:54,1169.00,1169.25,1169.00,1169.00,218,3
12/21/2005,15:55,1169.00,1169.00,1169.00,1169.00,0,10
12/21/2005,15:56,1169.25,1169.25,1169.00,1169.00,16,1
12/21/2005,15:57,1169.25,1169.25,1169.25,1169.25,15,0
12/21/2005,15:58,1169.25,1169.25,1169.25,1169.25,247,0
12/21/2005,15:59,1169.25,1169.50,1169.25,1169.25,8,21
12/21/2005,16:00,1169.00,1169.00,1169.00,1169.00,0,42
12/21/2005,17:01,1169.25,1169.25,1169.00,1169.25,34,7
12/21/2005,17:02,1169.00,1169.00,1169.00,1169.00,0,3
12/21/2005,17:03,1169.00,1169.00,1169.00,1169.00,0,18
12/21/2005,17:06,1169.00,1169.00,1169.00,1169.00,0,5
12/21/2005,17:08,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,17:11,1169.00,1169.00,1169.00,1169.00,0,5
12/21/2005,17:14,1169.00,1169.25,1169.00,1169.25,10,1
12/21/2005,17:15,1169.25,1169.25,1169.25,1169.25,5,0
12/21/2005,17:16,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,17:17,1169.25,1169.25,1169.25,1169.25,11,0
12/21/2005,17:18,1169.25,1169.25,1169.25,1169.25,2,0
12/21/2005,17:19,1169.25,1169.25,1169.25,1169.25,37,0
12/21/2005,17:20,1169.50,1169.50,1169.25,1169.25,1,1
12/21/2005,17:21,1169.50,1169.50,1169.50,1169.50,4,0
12/21/2005,17:22,1169.25,1169.25,1169.25,1169.25,0,20
12/21/2005,17:23,1169.25,1169.25,1169.25,1169.25,0,1
12/21/2005,17:28,1169.25,1169.25,1169.25,1169.25,0,1
12/21/2005,17:30,1169.50,1169.50,1169.50,1169.50,4,0
12/21/2005,17:31,1169.50,1169.50,1169.50,1169.50,1,0
12/21/2005,17:33,1169.25,1169.25,1169.25,1169.25,0,6
12/21/2005,17:35,1169.25,1169.50,1169.25,1169.50,7,1
12/21/2005,17:37,1169.25,1169.25,1169.25,1169.25,0,74
12/21/2005,17:38,1169.25,1169.25,1169.25,1169.25,0,21
12/21/2005,17:39,1169.25,1169.25,1169.25,1169.25,0,4
12/21/2005,17:41,1169.25,1169.25,1169.25,1169.25,0,35
12/21/2005,17:42,1169.25,1169.25,1169.25,1169.25,0,1
12/21/2005,17:44,1169.50,1169.50,1169.50,1169.50,2,0
12/21/2005,17:45,1169.25,1169.25,1169.25,1169.25,0,30
12/21/2005,17:46,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,17:47,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,17:48,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,17:49,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,17:50,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,17:52,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,17:55,1169.00,1169.25,1169.00,1169.25,1,1
12/21/2005,17:57,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,17:59,1169.25,1169.25,1169.25,1169.25,8,0
12/21/2005,18:00,1169.00,1169.00,1169.00,1169.00,0,2
12/21/2005,18:01,1169.00,1169.00,1169.00,1169.00,0,4
12/21/2005,18:02,1169.00,1169.00,1169.00,1169.00,0,79
12/21/2005,18:08,1169.25,1169.25,1169.25,1169.25,46,0
12/21/2005,18:09,1169.25,1169.25,1169.25,1169.25,2,0
12/21/2005,18:10,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,18:11,1169.25,1169.25,1169.25,1169.25,10,0
12/21/2005,18:12,1169.25,1169.25,1169.00,1169.25,42,10
12/21/2005,18:14,1169.25,1169.25,1169.25,1169.25,30,0
12/21/2005,18:17,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,18:19,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,18:25,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,18:27,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,18:31,1169.25,1169.50,1169.25,1169.50,2,0
12/21/2005,18:32,1169.25,1169.25,1169.25,1169.25,0,18
12/21/2005,18:33,1169.25,1169.25,1169.25,1169.25,0,5
12/21/2005,18:35,1169.25,1169.25,1169.25,1169.25,0,18
12/21/2005,18:36,1169.50,1169.50,1169.50,1169.50,1,0
12/21/2005,18:37,1169.25,1169.25,1169.25,1169.25,0,6
12/21/2005,18:38,1169.25,1169.25,1169.25,1169.25,0,1
12/21/2005,18:39,1169.25,1169.25,1169.25,1169.25,0,5
12/21/2005,18:45,1169.25,1169.50,1169.25,1169.50,2,2
12/21/2005,18:46,1169.25,1169.25,1169.25,1169.25,0,4
12/21/2005,18:48,1169.25,1169.25,1169.25,1169.25,0,1
12/21/2005,18:51,1169.50,1169.50,1169.50,1169.50,8,0
12/21/2005,18:53,1169.50,1169.50,1169.50,1169.50,3,0
12/21/2005,19:00,1169.50,1169.50,1169.50,1169.50,1,0
12/21/2005,19:01,1169.50,1169.50,1169.25,1169.25,2,4
12/21/2005,19:02,1169.25,1169.25,1169.25,1169.25,0,1
12/21/2005,19:06,1169.25,1169.25,1169.25,1169.25,0,29
12/21/2005,19:08,1169.25,1169.25,1169.25,1169.25,0,1
12/21/2005,19:09,1169.25,1169.25,1169.25,1169.25,0,3
12/21/2005,19:14,1169.25,1169.25,1169.25,1169.25,0,1
12/21/2005,19:17,1169.25,1169.25,1169.25,1169.25,0,10
12/21/2005,19:18,1169.25,1169.25,1169.25,1169.25,0,33
12/21/2005,19:19,1169.00,1169.00,1169.00,1169.00,0,17
12/21/2005,19:21,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,19:22,1169.00,1169.00,1169.00,1169.00,0,150
12/21/2005,19:23,1169.25,1169.25,1169.00,1169.00,1,6
12/21/2005,19:24,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,19:25,1169.00,1169.00,1169.00,1169.00,0,20
12/21/2005,19:27,1169.00,1169.00,1169.00,1169.00,0,7
12/21/2005,19:30,1168.75,1169.00,1168.75,1169.00,4,10
12/21/2005,19:31,1169.00,1169.00,1169.00,1169.00,1,0
12/21/2005,19:33,1169.00,1169.00,1169.00,1169.00,2,0
12/21/2005,19:37,1169.00,1169.00,1169.00,1169.00,10,0
12/21/2005,19:40,1169.25,1169.25,1169.25,1169.25,2,0
12/21/2005,19:42,1169.00,1169.00,1169.00,1169.00,0,17
12/21/2005,19:43,1168.75,1169.00,1168.75,1169.00,3,25
12/21/2005,19:45,1169.00,1169.00,1169.00,1169.00,50,0
12/21/2005,19:47,1169.00,1169.00,1169.00,1169.00,45,0
12/21/2005,19:52,1169.00,1169.00,1169.00,1169.00,46,0
12/21/2005,19:56,1169.00,1169.00,1169.00,1169.00,16,0
12/21/2005,19:59,1169.25,1169.25,1169.25,1169.25,10,0
12/21/2005,20:00,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,20:01,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,20:02,1169.00,1169.00,1169.00,1169.00,0,5
12/21/2005,20:03,1169.00,1169.00,1169.00,1169.00,0,5
12/21/2005,20:05,1169.00,1169.25,1169.00,1169.25,4,4
12/21/2005,20:09,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,20:19,1169.00,1169.00,1169.00,1169.00,0,26
12/21/2005,20:20,1169.00,1169.00,1169.00,1169.00,0,12
12/21/2005,20:26,1169.00,1169.00,1169.00,1169.00,0,10
12/21/2005,20:27,1169.00,1169.00,1169.00,1169.00,0,15
12/21/2005,20:28,1169.00,1169.00,1169.00,1169.00,0,5
12/21/2005,20:29,1169.00,1169.00,1169.00,1169.00,0,35
12/21/2005,20:33,1169.00,1169.00,1169.00,1169.00,0,9
12/21/2005,20:34,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,20:36,1169.00,1169.00,1169.00,1169.00,0,5
12/21/2005,20:38,1169.00,1169.00,1169.00,1169.00,0,3
12/21/2005,20:39,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,20:41,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,20:42,1169.00,1169.00,1169.00,1169.00,0,1
12/21/2005,20:43,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,20:44,1169.00,1169.00,1169.00,1169.00,0,10
12/21/2005,20:45,1169.00,1169.00,1169.00,1169.00,0,4
12/21/2005,20:46,1168.75,1169.25,1168.75,1169.25,6,2
12/21/2005,20:47,1169.00,1169.00,1169.00,1169.00,0,3
12/21/2005,20:49,1169.00,1169.00,1169.00,1169.00,0,2
12/21/2005,20:50,1169.00,1169.25,1169.00,1169.25,18,1
12/21/2005,20:51,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,20:53,1169.25,1169.25,1169.25,1169.25,4,0
12/21/2005,20:55,1169.00,1169.00,1169.00,1169.00,0,2
12/21/2005,20:56,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,20:57,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,20:58,1169.25,1169.25,1169.25,1169.25,3,0
12/21/2005,20:59,1169.25,1169.25,1169.25,1169.25,2,0
12/21/2005,21:00,1169.25,1169.25,1169.25,1169.25,1,0
12/21/2005,21:06,1169.25,1169.25,1169.00,1169.00,2,2
12/21/2005,21:07,1169.00,1169.00,1169.00,1169.00,0,2
12/21/2005,21:09,1169.00,1169.00,1169.00,1169.00,0,10
12/21/2005,21:10,1169.00,1169.00,1168.75,1168.75,0,47
12/21/2005,21:15,1168.75,1168.75,1168.75,1168.75,0,2
12/21/2005,21:18,1168.75,1168.75,1168.75,1168.75,0,10
12/21/2005,21:21,1168.75,1168.75,1168.75,1168.75,0,3
12/21/2005,21:25,1168.75,1168.75,1168.75,1168.75,0,2
12/21/2005,21:26,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,21:27,1168.75,1168.75,1168.75,1168.75,0,13
12/21/2005,21:28,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,21:30,1168.75,1168.75,1168.75,1168.75,0,10
12/21/2005,21:33,1168.75,1168.75,1168.75,1168.75,0,5
12/21/2005,21:37,1168.75,1168.75,1168.75,1168.75,0,5
12/21/2005,21:38,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,21:39,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,21:40,1168.75,1168.75,1168.75,1168.75,0,10
12/21/2005,21:42,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,21:43,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,21:45,1168.75,1168.75,1168.75,1168.75,0,30
12/21/2005,21:46,1168.75,1168.75,1168.75,1168.75,0,3
12/21/2005,21:47,1168.75,1168.75,1168.75,1168.75,0,10
12/21/2005,21:51,1168.75,1168.75,1168.75,1168.75,0,4
12/21/2005,21:56,1168.75,1168.75,1168.75,1168.75,0,3
12/21/2005,21:57,1168.75,1168.75,1168.75,1168.75,0,7
12/21/2005,21:58,1168.50,1168.75,1168.50,1168.75,1,7
12/21/2005,21:59,1168.50,1168.50,1168.50,1168.50,0,10
12/21/2005,22:00,1168.50,1168.50,1168.50,1168.50,0,1
12/21/2005,22:01,1168.50,1168.50,1168.50,1168.50,0,21
12/21/2005,22:02,1168.75,1168.75,1168.75,1168.75,8,0
12/21/2005,22:07,1169.00,1169.00,1169.00,1169.00,1,0
12/21/2005,22:11,1169.00,1169.00,1169.00,1169.00,22,0
12/21/2005,22:15,1168.75,1168.75,1168.75,1168.75,0,8
12/21/2005,22:16,1168.75,1168.75,1168.75,1168.75,0,1
12/21/2005,22:17,1168.50,1168.50,1168.50,1168.50,0,8
12/21/2005,22:18,1168.75,1168.75,1168.75,1168.75,1,0
12/21/2005,22:19,1168.50,1168.50,1168.50,1168.50,0,2
12/21/2005,22:23,1168.75,1168.75,1168.75,1168.75,1,0
12/21/2005,22:24,1168.75,1168.75,1168.75,1168.75,1,0
12/21/2005,22:25,1168.75,1168.75,1168.75,1168.75,1,0
12/21/2005,22:26,1168.75,1168.75,1168.75,1168.75,2,0
12/21/2005,22:27,1168.75,1168.75,1168.75,1168.75,1,0
12/21/2005,22:28,1168.50,1168.50,1168.50,1168.50,0,22
12/21/2005,22:31,1168.50,1168.50,1168.50,1168.50,0,1
12/21/2005,22:33,1168.50,1168.50,1168.50,1168.50,0,50
12/21/2005,22:36,1168.75,1168.75,1168.75,1168.75,1,0
12/21/2005,22:38,1168.50,1168.50,1168.50,1168.50,0,20
12/21/2005,22:39,1168.50,1168.50,1168.50,1168.50,0,10
12/21/2005,22:41,1168.75,1168.75,1168.75,1168.75,6,0
12/21/2005,22:43,1168.50,1168.75,1168.50,1168.75,2,10
12/21/2005,22:45,1168.75,1168.75,1168.50,1168.50,1,10
12/21/2005,22:49,1168.50,1168.50,1168.50,1168.50,0,1
12/21/2005,22:52,1168.50,1168.75,1168.50,1168.75,4,1
12/21/2005,22:58,1168.75,1168.75,1168.75,1168.75,2,0
12/21/2005,23:02,1168.75,1168.75,1168.50,1168.50,1,20
12/21/2005,23:03,1168.50,1168.50,1168.50,1168.50,0,1
12/21/2005,23:06,1168.50,1168.50,1168.50,1168.50,0,15
12/21/2005,23:09,1168.50,1168.50,1168.50,1168.50,0,2
12/21/2005,23:10,1168.50,1168.50,1168.50,1168.50,0,1
12/21/2005,23:13,1168.75,1168.75,1168.50,1168.50,2,1
12/21/2005,23:16,1168.75,1168.75,1168.75,1168.75,11,0
12/21/2005,23:19,1168.75,1168.75,1168.75,1168.75,40,0
12/21/2005,23:20,1168.75,1168.75,1168.75,1168.75,1,0
12/21/2005,23:23,1168.50,1169.00,1168.50,1169.00,15,6
12/21/2005,23:24,1169.00,1169.00,1169.00,1169.00,5,0
12/21/2005,23:26,1168.75,1168.75,1168.75,1168.75,0,41
12/21/2005,23:30,1168.75,1168.75,1168.75,1168.75,0,10
12/21/2005,23:46,1168.75,1169.00,1168.75,1168.75,2,36
12/21/2005,23:47,1168.50,1168.50,1168.50,1168.50,0,2
12/21/2005,23:51,1168.75,1168.75,1168.75,1168.75,7,0
12/21/2005,23:54,1168.75,1168.75,1168.75,1168.75,2,0
12/21/2005,23:57,1168.75,1168.75,1168.75,1168.75,5,0
12/21/2005,23:58,1168.75,1168.75,1168.75,1168.75,2,0
12/21/2005,23:59,1168.75,1168.75,1168.50,1168.50,25,25
12/22/2005,00:01,1168.75,1168.75,1168.75,1168.75,16,0
12/22/2005,00:02,1168.50,1168.75,1168.50,1168.75,2,20
12/22/2005,00:03,1168.75,1168.75,1168.75,1168.75,9,0
12/22/2005,00:04,1168.75,1168.75,1168.75,1168.75,1,0
12/22/2005,00:07,1168.75,1168.75,1168.75,1168.75,4,0
12/22/2005,00:10,1168.75,1168.75,1168.75,1168.75,1,0
12/22/2005,00:13,1169.00,1169.00,1169.00,1169.00,66,0
12/22/2005,00:15,1169.00,1169.00,1168.75,1168.75,75,32
12/22/2005,00:16,1168.75,1168.75,1168.75,1168.75,0,2
12/22/2005,00:19,1169.00,1169.00,1169.00,1169.00,1,0
12/22/2005,00:20,1169.00,1169.00,1169.00,1169.00,1,0
12/22/2005,00:27,1169.00,1169.00,1169.00,1169.00,10,0
12/22/2005,00:28,1169.00,1169.00,1169.00,1169.00,6,0
12/22/2005,00:29,1169.00,1169.00,1169.00,1169.00,4,0
12/22/2005,00:31,1169.00,1169.00,1169.00,1169.00,1,0
12/22/2005,00:32,1169.25,1169.25,1169.25,1169.25,2,0
12/22/2005,00:36,1169.00,1169.00,1169.00,1169.00,0,1
12/22/2005,00:37,1169.25,1169.25,1169.25,1169.25,1,0
12/22/2005,00:38,1169.00,1169.00,1169.00,1169.00,0,1
12/22/2005,00:39,1169.00,1169.00,1169.00,1169.00,0,8
12/22/2005,00:40,1169.00,1169.00,1169.00,1169.00,0,5
12/22/2005,00:43,1169.00,1169.00,1169.00,1169.00,0,1
12/22/2005,00:44,1169.00,1169.00,1169.00,1169.00,0,2
12/22/2005,00:46,1169.00,1169.00,1169.00,1169.00,0,1
12/22/2005,00:48,1169.00,1169.00,1169.00,1169.00,0,5
12/22/2005,00:51,1169.00,1169.00,1169.00,1169.00,0,23
12/22/2005,00:52,1169.25,1169.25,1169.25,1169.25,1,0
12/22/2005,00:54,1169.25,1169.25,1169.25,1169.25,1,0
12/22/2005,00:56,1169.25,1169.25,1169.25,1169.25,3,0
12/22/2005,00:57,1169.25,1169.25,1169.25,1169.25,1,0
12/22/2005,00:58,1169.25,1169.25,1169.25,1169.25,27,0
12/22/2005,01:01,1169.00,1169.00,1169.00,1169.00,0,1
12/22/2005,01:06,1169.25,1169.25,1169.25,1169.25,9,0
12/22/2005,01:07,1169.25,1169.25,1169.25,1169.25,3,0
12/22/2005,01:10,1169.25,1169.25,1169.25,1169.25,5,0
12/22/2005,01:16,1169.25,1169.25,1169.25,1169.25,1,0
12/22/2005,01:17,1169.25,1169.25,1169.25,1169.25,26,0
12/22/2005,01:19,1169.25,1169.25,1169.25,1169.25,2,0
12/22/2005,01:22,1169.25,1169.25,1169.00,1169.00,25,1
12/22/2005,01:24,1169.25,1169.75,1169.25,1169.75,341,63
12/22/2005,01:25,1169.75,1169.75,1169.50,1169.75,11,26
12/22/2005,01:26,1169.50,1169.50,1169.50,1169.50,0,14
12/22/2005,01:27,1169.50,1169.50,1169.50,1169.50,0,10
12/22/2005,01:28,1169.50,1169.50,1169.50,1169.50,0,10
12/22/2005,01:29,1169.75,1169.75,1169.75,1169.75,1,0
12/22/2005,01:30,1169.50,1169.50,1169.50,1169.50,0,1
12/22/2005,01:31,1169.50,1169.50,1169.50,1169.50,0,19
12/22/2005,01:32,1169.25,1169.25,1169.25,1169.25,0,9
12/22/2005,01:33,1169.50,1169.50,1169.50,1169.50,1,0
12/22/2005,01:37,1169.50,1169.50,1169.25,1169.25,9,11
12/22/2005,01:45,1169.25,1169.25,1169.25,1169.25,0,2
12/22/2005,01:46,1169.25,1169.25,1169.25,1169.25,0,1
12/22/2005,01:47,1169.25,1169.25,1169.25,1169.25,0,48
12/22/2005,01:48,1169.25,1169.25,1169.25,1169.25,0,19
12/22/2005,01:49,1169.25,1169.25,1169.25,1169.25,0,7
12/22/2005,01:52,1169.50,1169.50,1169.25,1169.25,3,26
12/22/2005,01:53,1169.25,1169.25,1169.25,1169.25,0,3
12/22/2005,01:54,1169.25,1169.25,1169.25,1169.25,0,3
12/22/2005,01:55,1169.00,1169.00,1168.75,1169.00,2,110
12/22/2005,01:56,1168.75,1168.75,1168.75,1168.75,0,3
12/22/2005,01:57,1168.75,1168.75,1168.50,1168.50,0,109
12/22/2005,01:58,1168.50,1168.50,1168.50,1168.50,0,39
12/22/2005,02:00,1168.75,1168.75,1168.75,1168.75,3,0
12/22/2005,02:01,1169.00,1169.00,1169.00,1169.00,54,0
12/22/2005,02:02,1169.00,1169.25,1169.00,1169.00,55,6
12/22/2005,02:03,1169.00,1169.00,1169.00,1169.00,0,2
12/22/2005,02:04,1169.00,1169.00,1169.00,1169.00,0,3
12/22/2005,02:05,1169.25,1169.75,1169.25,1169.50,469,7
12/22/2005,02:06,1169.50,1169.50,1169.50,1169.50,0,70
12/22/2005,02:07,1169.50,1169.50,1169.25,1169.25,0,5
12/22/2005,02:08,1169.25,1169.25,1169.25,1169.25,0,44
12/22/2005,02:09,1169.25,1169.25,1169.25,1169.25,0,91
12/22/2005,02:10,1169.50,1169.50,1169.50,1169.50,4,0
12/22/2005,02:11,1169.50,1169.50,1169.50,1169.50,26,0
12/22/2005,02:13,1169.50,1170.50,1169.50,1170.25,910,124
12/22/2005,02:14,1170.25,1170.25,1170.00,1170.25,107,10
12/22/2005,02:15,1170.25,1170.25,1170.00,1170.00,11,109
12/22/2005,02:16,1170.00,1170.00,1170.00,1170.00,0,48
12/22/2005,02:17,1170.00,1170.00,1170.00,1170.00,0,9
12/22/2005,02:18,1170.00,1170.00,1170.00,1170.00,0,130
12/22/2005,02:19,1170.00,1170.00,1170.00,1170.00,0,290
12/22/2005,02:20,1170.00,1170.00,1170.00,1170.00,0,9
12/22/2005,02:22,1170.00,1170.00,1170.00,1170.00,0,57
12/22/2005,02:23,1170.00,1170.50,1170.00,1170.25,74,58
12/22/2005,02:24,1170.25,1170.25,1170.25,1170.25,0,22
12/22/2005,02:25,1170.25,1170.25,1170.25,1170.25,0,35
12/22/2005,02:26,1170.25,1170.75,1170.25,1170.50,314,48
12/22/2005,02:28,1170.50,1170.50,1170.25,1170.25,4,18
12/22/2005,02:29,1170.25,1170.25,1170.00,1170.00,0,67
12/22/2005,02:30,1170.00,1170.00,1170.00,1170.00,0,31
12/22/2005,02:33,1170.00,1170.00,1170.00,1170.00,0,19
12/22/2005,02:34,1170.00,1170.00,1170.00,1170.00,0,54
12/22/2005,02:35,1170.25,1170.25,1170.00,1170.00,1,44
12/22/2005,02:36,1170.00,1170.00,1170.00,1170.00,0,8
12/22/2005,02:37,1170.00,1170.00,1170.00,1170.00,0,3
12/22/2005,02:38,1170.00,1170.00,1170.00,1170.00,0,22
12/22/2005,02:39,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,02:44,1170.25,1170.25,1170.00,1170.00,5,76
12/22/2005,02:45,1170.00,1170.25,1170.00,1170.25,1,20
12/22/2005,02:47,1170.00,1170.00,1169.75,1170.00,7,13
12/22/2005,02:48,1170.00,1170.00,1170.00,1170.00,8,0
12/22/2005,02:51,1170.00,1170.00,1170.00,1170.00,4,0
12/22/2005,02:52,1170.00,1170.00,1170.00,1170.00,2,0
12/22/2005,02:53,1170.00,1170.00,1170.00,1170.00,2,0
12/22/2005,02:54,1170.00,1170.00,1170.00,1170.00,21,0
12/22/2005,02:55,1170.25,1170.25,1170.00,1170.00,1,15
12/22/2005,02:56,1170.25,1170.25,1169.75,1170.00,10,10
12/22/2005,02:58,1170.00,1170.00,1170.00,1170.00,39,0
12/22/2005,02:59,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,03:01,1170.00,1170.00,1170.00,1170.00,0,10
12/22/2005,03:02,1170.25,1170.50,1170.25,1170.50,71,0
12/22/2005,03:04,1170.50,1170.50,1170.50,1170.50,4,0
12/22/2005,03:05,1170.50,1170.50,1170.50,1170.50,50,0
12/22/2005,03:07,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,03:08,1170.25,1170.25,1170.25,1170.25,0,8
12/22/2005,03:11,1170.25,1170.25,1170.25,1170.25,0,10
12/22/2005,03:12,1170.50,1170.50,1170.25,1170.25,1,36
12/22/2005,03:13,1170.50,1170.50,1170.50,1170.50,57,0
12/22/2005,03:14,1170.50,1170.75,1170.50,1170.50,47,19
12/22/2005,03:15,1170.50,1170.50,1170.50,1170.50,0,11
12/22/2005,03:16,1170.75,1170.75,1170.50,1170.50,6,20
12/22/2005,03:19,1170.50,1170.75,1170.50,1170.75,1,2
12/22/2005,03:21,1170.75,1170.75,1170.75,1170.75,188,0
12/22/2005,03:22,1170.75,1170.75,1170.75,1170.75,153,0
12/22/2005,03:23,1170.50,1170.50,1170.25,1170.25,0,30
12/22/2005,03:24,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,03:25,1170.25,1170.25,1170.25,1170.25,0,6
12/22/2005,03:27,1170.50,1170.50,1170.50,1170.50,20,0
12/22/2005,03:28,1170.50,1170.50,1170.50,1170.50,35,0
12/22/2005,03:29,1170.50,1170.50,1170.50,1170.50,80,0
12/22/2005,03:30,1170.50,1170.50,1170.50,1170.50,11,0
12/22/2005,03:31,1170.50,1170.50,1170.50,1170.50,66,0
12/22/2005,03:32,1170.50,1170.50,1170.50,1170.50,8,0
12/22/2005,03:34,1170.50,1170.50,1170.50,1170.50,9,0
12/22/2005,03:35,1170.50,1170.75,1170.50,1170.75,12,0
12/22/2005,03:38,1170.50,1170.50,1170.50,1170.50,0,1
12/22/2005,03:39,1170.50,1170.50,1170.50,1170.50,0,2
12/22/2005,03:40,1170.50,1170.50,1170.50,1170.50,0,1
12/22/2005,03:41,1170.50,1170.50,1170.50,1170.50,0,2
12/22/2005,03:42,1170.50,1170.50,1170.50,1170.50,0,1
12/22/2005,03:43,1170.75,1170.75,1170.75,1170.75,13,0
12/22/2005,03:44,1170.50,1170.50,1170.50,1170.50,0,15
12/22/2005,03:45,1170.50,1170.50,1170.50,1170.50,0,16
12/22/2005,03:46,1170.50,1170.50,1170.50,1170.50,0,12
12/22/2005,03:47,1170.50,1170.50,1170.50,1170.50,0,6
12/22/2005,03:48,1170.50,1170.50,1170.50,1170.50,0,20
12/22/2005,03:49,1170.50,1170.50,1170.25,1170.25,0,5
12/22/2005,03:52,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,03:53,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,03:56,1170.25,1170.50,1170.25,1170.50,2,45
12/22/2005,03:57,1170.25,1170.25,1170.25,1170.25,0,57
12/22/2005,03:58,1170.00,1170.00,1170.00,1170.00,0,66
12/22/2005,03:59,1170.00,1170.00,1170.00,1170.00,0,2
12/22/2005,04:00,1170.00,1170.00,1170.00,1170.00,0,16
12/22/2005,04:01,1170.00,1170.00,1170.00,1170.00,0,71
12/22/2005,04:02,1170.00,1170.25,1170.00,1170.25,60,36
12/22/2005,04:05,1170.25,1170.25,1170.25,1170.25,10,0
12/22/2005,04:07,1170.25,1170.25,1170.25,1170.25,13,0
12/22/2005,04:08,1170.00,1170.25,1170.00,1170.25,24,1
12/22/2005,04:09,1170.25,1170.25,1170.25,1170.25,13,0
12/22/2005,04:10,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,04:13,1170.25,1170.25,1170.25,1170.25,18,0
12/22/2005,04:14,1170.25,1170.50,1170.25,1170.50,23,0
12/22/2005,04:18,1170.25,1170.25,1170.25,1170.25,0,5
12/22/2005,04:19,1170.25,1170.25,1170.25,1170.25,0,18
12/22/2005,04:20,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,04:24,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,04:25,1170.00,1170.00,1170.00,1170.00,0,1
12/22/2005,04:26,1170.00,1170.00,1170.00,1170.00,0,1
12/22/2005,04:28,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,04:29,1170.25,1170.25,1170.25,1170.25,21,0
12/22/2005,04:30,1170.25,1170.50,1170.25,1170.50,64,0
12/22/2005,04:31,1170.25,1170.25,1170.25,1170.25,0,6
12/22/2005,04:32,1170.25,1170.25,1170.25,1170.25,0,17
12/22/2005,04:34,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,04:35,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,04:38,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,04:40,1170.25,1170.25,1170.25,1170.25,0,12
12/22/2005,04:41,1170.25,1170.25,1170.25,1170.25,0,5
12/22/2005,04:42,1170.25,1170.50,1170.25,1170.25,1,6
12/22/2005,04:44,1170.25,1170.25,1170.25,1170.25,0,25
12/22/2005,04:45,1170.00,1170.00,1170.00,1170.00,0,5
12/22/2005,04:46,1170.25,1170.25,1170.25,1170.25,11,0
12/22/2005,04:48,1170.25,1170.25,1170.25,1170.25,3,0
12/22/2005,04:49,1170.50,1170.50,1170.50,1170.50,2,0
12/22/2005,04:50,1170.25,1170.25,1170.25,1170.25,0,16
12/22/2005,04:56,1170.25,1170.25,1170.25,1170.25,0,4
12/22/2005,04:58,1170.25,1170.25,1170.25,1170.25,0,11
12/22/2005,04:59,1170.25,1170.25,1170.00,1170.00,0,17
12/22/2005,05:00,1170.00,1170.00,1170.00,1170.00,0,57
12/22/2005,05:04,1170.00,1170.00,1170.00,1170.00,0,25
12/22/2005,05:05,1170.25,1170.25,1170.25,1170.25,5,0
12/22/2005,05:10,1170.25,1170.25,1170.25,1170.25,6,0
12/22/2005,05:18,1170.25,1170.25,1170.25,1170.25,105,0
12/22/2005,05:19,1170.25,1170.25,1170.25,1170.25,15,0
12/22/2005,05:20,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,05:22,1170.25,1170.25,1170.25,1170.25,3,0
12/22/2005,05:23,1170.50,1170.50,1170.25,1170.25,3,1
12/22/2005,05:24,1170.50,1170.50,1170.50,1170.50,51,0
12/22/2005,05:25,1170.25,1170.25,1170.25,1170.25,0,3
12/22/2005,05:26,1170.25,1170.25,1170.25,1170.25,0,2
12/22/2005,05:28,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,05:30,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,05:31,1170.25,1170.25,1170.25,1170.25,0,63
12/22/2005,05:32,1170.25,1170.25,1170.25,1170.25,0,1
12/22/2005,05:33,1170.00,1170.25,1170.00,1170.25,2,1
12/22/2005,05:34,1170.25,1170.25,1170.25,1170.25,25,0
12/22/2005,05:35,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,05:38,1170.25,1170.25,1170.00,1170.00,3,1
12/22/2005,05:39,1170.25,1170.25,1170.25,1170.25,4,0
12/22/2005,05:40,1170.25,1170.25,1170.25,1170.25,1,0
12/22/2005,05:42,1170.25,1170.25,1170.00,1170.00,1,316
12/22/2005,05:43,1169.75,1170.00,1169.75,1170.00,12,2
12/22/2005,05:45,1170.00,1170.00,1170.00,1170.00,3,0
12/22/2005,05:46,1170.00,1170.00,1170.00,1170.00,55,0
12/22/2005,05:47,1170.00,1170.00,1170.00,1170.00,1,0
12/22/2005,05:48,1170.00,1170.00,1170.00,1170.00,28,0
12/22/2005,05:49,1170.00,1170.00,1170.00,1170.00,96,0
12/22/2005,05:51,1170.00,1170.00,1170.00,1170.00,67,0
12/22/2005,05:53,1170.00,1170.25,1170.00,1170.00,92,1
12/22/2005,05:54,1170.25,1170.25,1170.25,1170.25,29,0
12/22/2005,05:55,1170.25,1170.25,1170.25,1170.25,7,0
12/22/2005,05:56,1170.25,1170.25,1170.25,1170.25,31,0
12/22/2005,05:57,1170.25,1170.25,1170.25,1170.25,3,0
12/22/2005,05:58,1170.25,1170.25,1170.25,1170.25,33,0
12/22/2005,05:59,1170.25,1170.25,1170.00,1170.00,53,1
12/22/2005,06:00,1170.25,1170.50,1170.25,1170.50,8,0
12/22/2005,06:01,1170.50,1170.50,1170.25,1170.25,10,1
12/22/2005,06:02,1170.25,1170.25,1170.25,1170.25,0,28
12/22/2005,06:03,1170.25,1170.25,1170.25,1170.25,0,18
12/22/2005,06:04,1170.00,1170.25,1170.00,1170.25,5,10
12/22/2005,06:06,1170.25,1170.25,1170.25,1170.25,22,0
12/22/2005,06:07,1170.25,1170.25,1170.25,1170.25,1,0
12/22/2005,06:08,1170.25,1170.25,1170.25,1170.25,8,0
12/22/2005,06:09,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,06:10,1170.00,1170.00,1170.00,1170.00,0,2
12/22/2005,06:11,1170.00,1170.25,1170.00,1170.25,8,1
12/22/2005,06:12,1170.25,1170.25,1170.25,1170.25,10,0
12/22/2005,06:13,1170.25,1170.25,1170.25,1170.25,8,0
12/22/2005,06:14,1170.25,1170.25,1170.25,1170.25,12,0
12/22/2005,06:15,1170.00,1170.00,1170.00,1170.00,0,1
12/22/2005,06:18,1170.00,1170.00,1169.75,1170.00,6,154
12/22/2005,06:20,1170.00,1170.00,1170.00,1170.00,7,0
12/22/2005,06:21,1170.00,1170.00,1170.00,1170.00,1,0
12/22/2005,06:23,1169.75,1170.00,1169.75,1169.75,25,11
12/22/2005,06:25,1169.75,1170.00,1169.75,1170.00,4,7
12/22/2005,06:26,1170.00,1170.00,1169.75,1169.75,2,3
12/22/2005,06:28,1169.75,1170.00,1169.75,1170.00,24,1
12/22/2005,06:29,1170.00,1170.25,1170.00,1170.25,4,0
12/22/2005,06:30,1170.25,1170.25,1170.25,1170.25,3,0
12/22/2005,06:31,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,06:32,1170.00,1170.00,1170.00,1170.00,0,38
12/22/2005,06:33,1170.00,1170.00,1170.00,1170.00,0,36
12/22/2005,06:35,1169.75,1169.75,1169.75,1169.75,0,2
12/22/2005,06:37,1169.75,1169.75,1169.75,1169.75,0,1
12/22/2005,06:38,1169.75,1169.75,1169.75,1169.75,0,57
12/22/2005,06:39,1169.75,1169.75,1169.75,1169.75,0,1
12/22/2005,06:40,1170.00,1170.00,1170.00,1170.00,3,0
12/22/2005,06:41,1169.75,1170.00,1169.75,1170.00,3,2
12/22/2005,06:44,1169.75,1169.75,1169.75,1169.75,0,175
12/22/2005,06:45,1169.75,1169.75,1169.75,1169.75,0,47
12/22/2005,06:46,1170.00,1170.00,1169.50,1169.75,12,5
12/22/2005,06:47,1169.75,1169.75,1169.75,1169.75,2,0
12/22/2005,06:48,1169.75,1169.75,1169.50,1169.50,31,70
12/22/2005,06:49,1169.50,1169.75,1169.50,1169.75,2,1
12/22/2005,06:51,1169.50,1169.50,1169.25,1169.50,15,142
12/22/2005,06:52,1169.50,1169.50,1169.50,1169.50,1,0
12/22/2005,06:53,1169.75,1169.75,1169.75,1169.75,8,0
12/22/2005,06:54,1169.50,1169.75,1169.50,1169.75,5,8
12/22/2005,06:55,1169.75,1169.75,1169.50,1169.75,90,3
12/22/2005,06:56,1169.50,1169.50,1169.25,1169.25,0,80
12/22/2005,06:57,1169.50,1169.75,1169.50,1169.75,196,0
12/22/2005,06:58,1169.50,1169.50,1169.50,1169.50,0,1
12/22/2005,06:59,1169.75,1169.75,1169.50,1169.50,5,88
12/22/2005,07:00,1169.25,1169.25,1169.25,1169.25,0,50
12/22/2005,07:01,1169.50,1169.50,1169.25,1169.50,72,1
12/22/2005,07:02,1169.50,1170.00,1169.50,1170.00,187,0
12/22/2005,07:03,1169.75,1169.75,1169.75,1169.75,0,50
12/22/2005,07:04,1169.75,1169.75,1169.75,1169.75,0,20
12/22/2005,07:05,1169.75,1169.75,1169.50,1169.75,14,31
12/22/2005,07:07,1169.75,1169.75,1169.75,1169.75,70,0
12/22/2005,07:08,1169.75,1169.75,1169.75,1169.75,12,0
12/22/2005,07:09,1169.75,1169.75,1169.50,1169.50,15,35
12/22/2005,07:10,1169.50,1169.50,1169.50,1169.50,0,3
12/22/2005,07:11,1169.50,1169.50,1169.50,1169.50,0,3
12/22/2005,07:12,1169.50,1169.50,1169.50,1169.50,0,49
12/22/2005,07:13,1169.50,1169.75,1169.50,1169.75,5,87
12/22/2005,07:14,1169.75,1169.75,1169.75,1169.75,63,0
12/22/2005,07:15,1169.75,1169.75,1169.75,1169.75,21,0
12/22/2005,07:16,1169.75,1170.00,1169.75,1170.00,38,0
12/22/2005,07:17,1169.75,1170.00,1169.75,1170.00,1,25
12/22/2005,07:18,1170.00,1170.00,1170.00,1170.00,39,0
12/22/2005,07:19,1170.00,1170.00,1170.00,1170.00,1,0
12/22/2005,07:20,1169.75,1170.00,1169.75,1170.00,1,1
12/22/2005,07:21,1170.00,1170.00,1169.75,1170.00,2,3
12/22/2005,07:22,1169.75,1169.75,1169.75,1169.75,0,3
12/22/2005,07:24,1170.00,1170.25,1170.00,1170.00,184,120
12/22/2005,07:25,1170.00,1170.00,1170.00,1170.00,0,40
12/22/2005,07:26,1170.00,1170.00,1170.00,1170.00,0,29
12/22/2005,07:27,1170.00,1170.25,1170.00,1170.25,2,1
12/22/2005,07:28,1170.25,1170.25,1170.25,1170.25,2,0
12/22/2005,07:30,1170.00,1170.00,1170.00,1170.00,0,71
12/22/2005,07:31,1170.00,1170.50,1169.50,1170.00,483,172
12/22/2005,07:32,1170.00,1170.50,1170.00,1170.00,168,116
12/22/2005,07:33,1170.25,1170.25,1170.00,1170.00,6,3
12/22/2005,07:34,1170.00,1170.00,1169.75,1169.75,0,212
12/22/2005,07:35,1169.75,1170.00,1169.75,1170.00,97,26
12/22/2005,07:36,1169.75,1170.25,1169.75,1170.25,260,8
12/22/2005,07:37,1170.25,1170.25,1170.00,1170.00,116,6
12/22/2005,07:38,1170.25,1170.50,1170.25,1170.50,77,0
12/22/2005,07:39,1170.25,1170.50,1170.25,1170.50,1,5
12/22/2005,07:40,1170.50,1170.50,1170.25,1170.25,51,35
12/22/2005,07:41,1170.25,1170.25,1170.00,1170.00,0,69
12/22/2005,07:42,1170.25,1170.25,1170.25,1170.25,54,0
12/22/2005,07:43,1170.25,1170.25,1170.25,1170.25,68,0
12/22/2005,07:44,1170.25,1170.25,1170.25,1170.25,43,0
12/22/2005,07:45,1170.25,1170.75,1170.25,1170.75,365,0
12/22/2005,07:46,1170.75,1171.00,1170.75,1171.00,228,0
12/22/2005,07:47,1171.00,1171.00,1170.75,1171.00,72,103
12/22/2005,07:48,1171.00,1171.00,1171.00,1171.00,259,0
12/22/2005,07:49,1171.00,1171.00,1170.75,1170.75,53,7
12/22/2005,07:50,1170.75,1171.00,1170.75,1171.00,4,21
12/22/2005,07:51,1171.00,1171.00,1170.75,1171.00,64,9
12/22/2005,07:52,1171.00,1171.00,1170.75,1170.75,52,73
12/22/2005,07:53,1171.00,1171.00,1170.75,1170.75,1,100
12/22/2005,07:54,1170.75,1171.25,1170.75,1171.25,242,129
12/22/2005,07:55,1171.00,1171.00,1170.75,1171.00,6,139
12/22/2005,07:56,1170.75,1170.75,1170.75,1170.75,0,20
12/22/2005,07:57,1171.00,1171.25,1170.75,1171.25,151,63
12/22/2005,07:58,1171.00,1171.25,1171.00,1171.25,238,16
12/22/2005,07:59,1171.25,1171.50,1171.25,1171.25,194,110
12/22/2005,08:00,1171.25,1171.50,1171.25,1171.50,15,26
12/22/2005,08:01,1171.25,1171.50,1171.25,1171.50,7,8
12/22/2005,08:02,1171.50,1171.75,1171.25,1171.50,225,89
12/22/2005,08:03,1171.50,1171.50,1171.25,1171.50,89,66
12/22/2005,08:04,1171.50,1172.00,1171.50,1171.75,544,6
12/22/2005,08:05,1171.75,1172.50,1171.75,1172.50,1837,91
12/22/2005,08:06,1172.50,1172.75,1172.25,1172.75,636,143
12/22/2005,08:07,1172.75,1172.75,1172.25,1172.50,156,409
12/22/2005,08:08,1172.50,1172.50,1172.25,1172.25,44,145
12/22/2005,08:09,1172.50,1172.50,1172.25,1172.25,180,22
12/22/2005,08:10,1172.25,1172.75,1172.25,1172.25,213,146
12/22/2005,08:11,1172.25,1172.50,1172.00,1172.00,12,86
12/22/2005,08:12,1172.25,1172.25,1172.00,1172.00,8,8
12/22/2005,08:13,1172.00,1172.00,1171.75,1171.75,62,242
12/22/2005,08:14,1172.00,1172.00,1171.75,1171.75,17,5
12/22/2005,08:15,1171.75,1171.75,1171.75,1171.75,0,53
12/22/2005,08:16,1171.75,1172.00,1171.75,1172.00,1,8
12/22/2005,08:17,1172.00,1172.00,1171.75,1171.75,3,68
12/22/2005,08:18,1171.75,1171.75,1171.50,1171.50,3,238
12/22/2005,08:19,1171.75,1171.75,1171.50,1171.75,32,3
12/22/2005,08:20,1171.50,1172.00,1171.50,1172.00,428,103
12/22/2005,08:21,1171.75,1171.75,1171.50,1171.75,62,77
12/22/2005,08:22,1171.50,1171.75,1171.50,1171.50,40,55
12/22/2005,08:23,1171.50,1171.50,1171.50,1171.50,0,5
12/22/2005,08:24,1171.50,1171.75,1171.50,1171.75,2,9
12/22/2005,08:25,1171.75,1171.75,1171.50,1171.50,2,200
12/22/2005,08:26,1171.50,1171.75,1171.25,1171.50,107,237
12/22/2005,08:27,1171.25,1171.50,1171.00,1171.25,52,249
12/22/2005,08:28,1171.00,1171.25,1170.75,1171.25,316,602
12/22/2005,08:29,1171.25,1171.50,1171.00,1171.25,168,38
12/22/2005,08:30,1171.25,1171.50,1171.00,1171.00,75,91
12/22/2005,08:31,1171.00,1171.50,1170.75,1171.25,646,910
12/22/2005,08:32,1171.25,1172.00,1171.25,1172.00,1859,297
12/22/2005,08:33,1172.00,1172.50,1171.75,1172.00,1804,1635
12/22/2005,08:34,1172.25,1172.25,1171.75,1171.75,203,2216
12/22/2005,08:35,1171.75,1172.00,1171.50,1171.75,401,338
12/22/2005,08:36,1171.75,1172.00,1171.50,1171.50,98,975
12/22/2005,08:37,1171.50,1171.75,1171.25,1171.25,383,2186
12/22/2005,08:38,1171.25,1171.50,1170.75,1171.00,948,1925
12/22/2005,08:39,1171.25,1171.75,1171.00,1171.50,933,1452
12/22/2005,08:40,1171.25,1171.50,1171.00,1171.00,482,2179
12/22/2005,08:41,1171.00,1171.50,1171.00,1171.50,981,384
12/22/2005,08:42,1171.50,1171.50,1171.25,1171.50,1070,76
12/22/2005,08:43,1171.50,1171.75,1171.00,1171.00,739,1391
12/22/2005,08:44,1171.00,1171.25,1170.75,1170.75,394,1144
12/22/2005,08:45,1171.00,1171.25,1170.75,1171.00,402,898
12/22/2005,08:46,1170.75,1171.00,1169.75,1170.00,468,4287
12/22/2005,08:47,1169.75,1170.50,1169.75,1170.25,1236,512
12/22/2005,08:48,1170.50,1170.50,1170.00,1170.50,1132,401
12/22/2005,08:49,1170.50,1170.75,1170.25,1170.75,568,190
12/22/2005,08:50,1170.50,1170.75,1170.50,1170.50,75,139
12/22/2005,08:51,1170.50,1170.75,1170.25,1170.75,905,562
12/22/2005,08:52,1170.50,1171.00,1170.50,1171.00,341,117
12/22/2005,08:53,1171.00,1171.50,1170.75,1171.25,2842,775
12/22/2005,08:54,1171.50,1172.00,1171.00,1171.25,1384,1330
12/22/2005,08:55,1171.25,1171.50,1170.75,1171.00,1203,636
12/22/2005,08:56,1170.75,1171.00,1170.50,1170.75,688,487
12/22/2005,08:57,1170.75,1171.00,1170.50,1171.00,606,544
12/22/2005,08:58,1170.75,1171.00,1170.75,1170.75,56,55
12/22/2005,08:59,1170.75,1171.00,1170.50,1170.75,330,459
12/22/2005,09:00,1170.75,1171.00,1170.50,1171.00,654,50
12/22/2005,09:01,1171.25,1171.25,1170.50,1170.50,915,586
12/22/2005,09:02,1170.75,1171.00,1170.50,1170.50,441,218
12/22/2005,09:03,1170.75,1170.75,1170.25,1170.75,438,699
12/22/2005,09:04,1170.50,1171.25,1170.50,1171.00,820,225
12/22/2005,09:05,1171.25,1171.25,1171.00,1171.00,125,239
12/22/2005,09:06,1171.00,1171.50,1171.00,1171.25,401,410
12/22/2005,09:07,1171.25,1171.50,1171.25,1171.25,1686,188
12/22/2005,09:08,1171.25,1171.25,1171.00,1171.00,53,185
12/22/2005,09:09,1171.00,1171.00,1170.25,1170.25,32,2056
12/22/2005,09:10,1170.25,1170.75,1170.25,1170.75,1145,952
12/22/2005,09:11,1170.50,1170.75,1170.25,1170.50,774,271
12/22/2005,09:12,1170.50,1170.50,1169.75,1170.00,652,2118
12/22/2005,09:13,1169.75,1170.50,1169.50,1169.75,1686,1101
12/22/2005,09:14,1169.75,1170.25,1169.50,1170.00,876,142
12/22/2005,09:15,1170.25,1170.25,1169.25,1169.50,116,2585
12/22/2005,09:16,1169.25,1169.75,1169.00,1169.25,881,1054
12/22/2005,09:17,1169.25,1169.50,1169.00,1169.50,553,309
12/22/2005,09:18,1169.25,1169.50,1169.00,1169.50,1036,1807
12/22/2005,09:19,1169.25,1169.75,1169.00,1169.50,925,396
12/22/2005,09:20,1169.25,1169.75,1169.25,1169.25,258,822
12/22/2005,09:21,1169.25,1169.50,1169.00,1169.00,72,540
12/22/2005,09:22,1169.00,1169.50,1169.00,1169.50,641,91
12/22/2005,09:23,1169.25,1169.75,1169.25,1169.50,805,40
12/22/2005,09:24,1169.75,1169.75,1169.50,1169.50,725,608
12/22/2005,09:25,1169.50,1169.50,1169.25,1169.25,162,269
12/22/2005,09:26,1169.25,1170.00,1169.25,1170.00,1184,112
12/22/2005,09:27,1170.00,1170.75,1169.75,1170.00,3006,772
12/22/2005,09:28,1170.00,1170.50,1170.00,1170.50,619,270
12/22/2005,09:29,1170.50,1170.50,1170.25,1170.50,726,88
12/22/2005,09:30,1170.25,1170.50,1170.00,1170.00,23,383
12/22/2005,09:31,1170.00,1170.50,1169.75,1170.00,825,561
12/22/2005,09:32,1169.75,1170.00,1169.25,1170.00,854,1195
12/22/2005,09:33,1169.75,1170.00,1169.50,1169.50,41,274
12/22/2005,09:34,1169.75,1169.75,1169.50,1169.50,8,174
12/22/2005,09:35,1169.50,1170.00,1169.50,1169.75,545,298
12/22/2005,09:36,1170.00,1170.25,1169.75,1170.25,682,43
12/22/2005,09:37,1170.25,1170.50,1169.75,1170.25,900,348
12/22/2005,09:38,1170.25,1170.25,1169.75,1169.75,71,371
12/22/2005,09:39,1170.00,1170.00,1169.50,1169.50,64,289
12/22/2005,09:40,1169.50,1169.75,1169.00,1169.25,678,1438
12/22/2005,09:41,1169.25,1169.75,1169.25,1169.75,443,60
12/22/2005,09:42,1169.50,1169.75,1169.50,1169.50,75,530
12/22/2005,09:43,1169.50,1169.75,1169.25,1169.25,289,251
12/22/2005,09:44,1169.50,1169.75,1169.00,1169.25,432,247
12/22/2005,09:45,1169.25,1169.75,1169.25,1169.75,259,97
12/22/2005,09:46,1169.75,1169.75,1169.25,1169.25,213,438
12/22/2005,09:47,1169.25,1169.75,1169.25,1169.75,201,40
12/22/2005,09:48,1169.50,1169.75,1169.25,1169.50,161,189
12/22/2005,09:49,1169.50,1169.75,1169.25,1169.75,356,110
12/22/2005,09:50,1169.75,1170.00,1169.50,1169.75,383,73
12/22/2005,09:51,1169.75,1169.75,1169.50,1169.75,365,116
12/22/2005,09:52,1169.50,1169.75,1169.25,1169.50,495,499
12/22/2005,09:53,1169.75,1170.50,1169.75,1170.25,1852,427
12/22/2005,09:54,1170.00,1170.25,1169.75,1170.25,332,282
12/22/2005,09:55,1170.25,1171.50,1170.00,1171.25,4726,924
12/22/2005,09:56,1171.25,1171.75,1171.00,1171.25,1325,973
12/22/2005,09:57,1171.25,1172.25,1171.00,1171.75,3630,733
12/22/2005,09:58,1171.50,1171.75,1171.25,1171.50,168,447
12/22/2005,09:59,1171.25,1172.00,1171.25,1171.50,1552,354
12/22/2005,10:00,1171.50,1171.75,1171.25,1171.50,236,307
12/22/2005,10:01,1171.50,1171.50,1171.00,1171.00,468,582
12/22/2005,10:02,1171.25,1171.25,1171.00,1171.00,688,330
12/22/2005,10:03,1171.00,1171.25,1170.75,1171.00,1438,769
12/22/2005,10:04,1171.25,1171.25,1171.00,1171.25,151,72
12/22/2005,10:05,1171.25,1171.25,1170.50,1170.75,659,1054
12/22/2005,10:06,1170.50,1171.00,1170.00,1170.75,1435,2590
12/22/2005,10:07,1170.75,1171.25,1170.75,1171.25,768,81
12/22/2005,10:08,1171.25,1171.25,1170.75,1171.00,528,376
12/22/2005,10:09,1171.25,1171.25,1171.00,1171.25,631,55
12/22/2005,10:10,1171.25,1171.75,1171.25,1171.50,804,668
12/22/2005,10:11,1171.50,1171.75,1171.25,1171.50,774,381
12/22/2005,10:12,1171.25,1172.00,1171.25,1171.75,1136,333
12/22/2005,10:13,1171.75,1172.00,1171.50,1171.75,488,599
12/22/2005,10:14,1171.75,1172.25,1171.50,1172.00,2115,767
12/22/2005,10:15,1172.00,1172.25,1171.50,1171.50,590,1529
12/22/2005,10:16,1171.50,1171.50,1171.25,1171.50,312,1299
12/22/2005,10:17,1171.50,1171.50,1171.25,1171.50,496,146
12/22/2005,10:18,1171.50,1172.00,1171.50,1171.75,707,329
12/22/2005,10:19,1172.00,1172.00,1171.75,1172.00,367,65
12/22/2005,10:20,1172.00,1172.00,1171.50,1171.75,443,368
12/22/2005,10:21,1171.75,1172.50,1171.75,1172.25,2077,632
12/22/2005,10:22,1172.25,1172.50,1172.00,1172.25,1086,750
12/22/2005,10:23,1172.25,1172.50,1172.00,1172.25,580,622
12/22/2005,10:24,1172.00,1172.25,1171.75,1172.25,927,500
12/22/2005,10:25,1172.25,1172.50,1172.00,1172.25,576,115
12/22/2005,10:26,1172.25,1173.00,1172.25,1172.75,3282,1390
12/22/2005,10:27,1172.75,1172.75,1172.50,1172.75,266,1417
12/22/2005,10:28,1172.50,1173.00,1172.50,1172.50,711,984
12/22/2005,10:29,1172.75,1173.00,1172.50,1172.75,314,392
12/22/2005,10:30,1172.50,1172.75,1172.25,1172.50,184,667
12/22/2005,10:31,1172.50,1172.75,1172.25,1172.50,444,56
12/22/2005,10:32,1172.75,1173.00,1172.50,1172.75,493,63
12/22/2005,10:33,1173.00,1173.00,1172.25,1172.50,372,1354
12/22/2005,10:34,1172.75,1173.00,1172.50,1172.50,455,91
12/22/2005,10:35,1172.75,1172.75,1172.25,1172.50,149,276
12/22/2005,10:36,1172.50,1172.50,1172.25,1172.25,4,504
12/22/2005,10:37,1172.25,1172.50,1172.00,1172.25,222,895
12/22/2005,10:38,1172.25,1172.50,1172.25,1172.25,13,69
12/22/2005,10:39,1172.25,1172.50,1171.75,1172.00,168,1418
12/22/2005,10:40,1172.00,1172.25,1171.50,1171.50,951,726
12/22/2005,10:41,1171.75,1172.00,1171.50,1171.75,505,83
12/22/2005,10:42,1172.00,1172.00,1171.25,1171.50,462,1193
12/22/2005,10:43,1171.50,1172.00,1171.50,1172.00,627,330
12/22/2005,10:44,1172.00,1172.25,1171.75,1172.00,715,527
12/22/2005,10:45,1172.00,1172.00,1171.75,1171.75,19,182
12/22/2005,10:46,1172.00,1172.25,1171.75,1172.25,436,484
12/22/2005,10:47,1172.25,1172.25,1171.75,1171.75,8,565
12/22/2005,10:48,1172.00,1172.00,1171.75,1172.00,489,3
12/22/2005,10:49,1172.00,1172.25,1172.00,1172.00,15,583
12/22/2005,10:50,1172.00,1172.25,1171.25,1171.50,1257,1163
12/22/2005,10:51,1171.75,1172.00,1171.50,1171.75,701,140
12/22/2005,10:52,1171.75,1171.75,1171.50,1171.75,261,28
12/22/2005,10:53,1171.75,1172.00,1171.75,1172.00,26,29
12/22/2005,10:54,1172.00,1172.00,1171.75,1171.75,298,23
12/22/2005,10:55,1171.75,1172.25,1171.75,1171.75,225,162
12/22/2005,10:56,1172.00,1172.25,1171.75,1172.25,599,29
12/22/2005,10:57,1172.25,1172.50,1171.75,1172.00,242,853
12/22/2005,10:58,1172.00,1172.00,1171.75,1172.00,61,5
12/22/2005,10:59,1172.00,1172.25,1172.00,1172.00,172,19
12/22/2005,11:00,1172.00,1172.25,1171.75,1172.00,42,146
12/22/2005,11:01,1172.25,1172.25,1172.00,1172.00,42,16
12/22/2005,11:02,1172.00,1172.25,1171.75,1172.00,94,256
12/22/2005,11:03,1172.00,1172.00,1171.50,1171.50,90,497
12/22/2005,11:04,1171.50,1171.75,1171.50,1171.50,291,477
12/22/2005,11:05,1171.50,1171.50,1170.75,1170.75,210,2111
12/22/2005,11:06,1170.75,1171.25,1170.75,1171.00,533,558
12/22/2005,11:07,1171.25,1171.50,1171.00,1171.25,459,220
12/22/2005,11:08,1171.25,1171.50,1171.00,1171.50,341,44
12/22/2005,11:09,1171.50,1171.50,1171.25,1171.50,10,8
12/22/2005,11:10,1171.25,1171.50,1171.00,1171.00,11,411
12/22/2005,11:11,1171.25,1171.25,1171.00,1171.25,314,11
12/22/2005,11:12,1171.25,1171.75,1171.25,1171.50,386,76
12/22/2005,11:13,1171.50,1171.50,1171.25,1171.25,5,36
12/22/2005,11:14,1171.50,1171.50,1171.25,1171.25,21,29
12/22/2005,11:15,1171.25,1171.50,1171.25,1171.25,11,163
12/22/2005,11:16,1171.50,1171.50,1171.00,1171.00,31,245
12/22/2005,11:17,1171.25,1171.50,1171.00,1171.25,40,43
12/22/2005,11:18,1171.25,1171.50,1171.25,1171.25,3,21
12/22/2005,11:19,1171.50,1171.50,1171.25,1171.25,4,98
12/22/2005,11:20,1171.25,1171.25,1171.00,1171.00,9,240
12/22/2005,11:21,1171.00,1171.25,1171.00,1171.25,38,52
12/22/2005,11:22,1171.00,1171.25,1171.00,1171.00,262,25
12/22/2005,11:23,1171.00,1171.50,1171.00,1171.25,243,72
12/22/2005,11:24,1171.50,1171.50,1171.25,1171.50,17,21
12/22/2005,11:25,1171.50,1171.75,1171.50,1171.75,575,4
12/22/2005,11:26,1171.75,1172.00,1171.50,1171.50,193,111
12/22/2005,11:27,1171.50,1171.75,1171.50,1171.75,529,11
12/22/2005,11:28,1171.75,1172.00,1171.50,1171.75,292,194
12/22/2005,11:29,1171.75,1172.00,1171.50,1171.75,683,140
12/22/2005,11:30,1171.75,1172.00,1171.50,1171.75,5,30
12/22/2005,11:31,1171.75,1171.75,1171.00,1171.25,48,517
12/22/2005,11:32,1171.50,1171.50,1171.25,1171.50,18,37
12/22/2005,11:33,1171.50,1171.50,1171.25,1171.25,6,52
12/22/2005,11:34,1171.25,1171.25,1171.00,1171.25,582,190
12/22/2005,11:35,1171.25,1171.50,1171.25,1171.25,71,5
12/22/2005,11:36,1171.25,1171.25,1170.75,1171.00,15,719
12/22/2005,11:37,1170.75,1171.00,1170.75,1170.75,76,163
12/22/2005,11:38,1171.00,1171.00,1170.50,1170.75,96,484
12/22/2005,11:39,1170.75,1171.00,1170.50,1171.00,786,152
12/22/2005,11:40,1171.00,1171.25,1170.75,1171.25,376,12
12/22/2005,11:41,1171.00,1171.25,1171.00,1171.25,64,37
12/22/2005,11:42,1171.25,1171.25,1171.00,1171.25,530,3
12/22/2005,11:43,1171.00,1171.25,1171.00,1171.25,56,101
12/22/2005,11:44,1171.00,1171.25,1171.00,1171.00,19,45
12/22/2005,11:45,1171.00,1171.25,1171.00,1171.25,84,43
12/22/2005,11:46,1171.00,1171.25,1171.00,1171.00,5,75
12/22/2005,11:47,1171.25,1171.50,1171.00,1171.50,228,335
12/22/2005,11:48,1171.25,1171.75,1171.25,1171.50,497,400
12/22/2005,11:49,1171.50,1171.75,1171.50,1171.50,168,48
12/22/2005,11:50,1171.50,1171.50,1171.25,1171.25,5,575
12/22/2005,11:51,1171.25,1171.50,1171.00,1171.25,28,80
12/22/2005,11:52,1171.25,1171.25,1171.00,1171.00,57,153
12/22/2005,11:53,1171.00,1171.00,1170.75,1170.75,51,231
12/22/2005,11:54,1170.75,1171.25,1170.75,1171.25,58,118
12/22/2005,11:55,1171.25,1171.25,1171.25,1171.25,53,0
12/22/2005,11:56,1171.25,1171.50,1171.25,1171.50,8,16
12/22/2005,11:57,1171.50,1171.50,1171.25,1171.25,18,8
12/22/2005,11:58,1171.50,1171.75,1171.50,1171.75,569,401
12/22/2005,11:59,1171.75,1172.00,1171.50,1172.00,746,10
12/22/2005,12:00,1172.00,1172.00,1171.75,1172.00,144,26
12/22/2005,12:01,1171.75,1172.75,1171.75,1172.50,2553,353
12/22/2005,12:02,1172.50,1172.50,1172.00,1172.25,529,420
12/22/2005,12:03,1172.00,1172.50,1171.75,1172.50,463,326
12/22/2005,12:04,1172.25,1172.50,1172.00,1172.50,185,293
12/22/2005,12:05,1172.25,1172.50,1172.25,1172.25,8,89
12/22/2005,12:06,1172.25,1172.50,1172.25,1172.25,1,15
12/22/2005,12:07,1172.50,1172.50,1172.00,1172.00,32,202
12/22/2005,12:08,1172.00,1172.25,1172.00,1172.25,11,28
12/22/2005,12:09,1172.25,1172.25,1171.75,1172.00,91,276
12/22/2005,12:10,1172.00,1172.25,1172.00,1172.00,31,38
12/22/2005,12:11,1172.25,1172.25,1172.00,1172.25,32,32
12/22/2005,12:12,1172.00,1172.00,1171.75,1171.75,1,300
12/22/2005,12:13,1171.75,1172.00,1171.25,1171.50,154,758
12/22/2005,12:14,1171.50,1171.75,1171.50,1171.75,23,85
12/22/2005,12:15,1171.75,1171.75,1171.25,1171.50,486,252
12/22/2005,12:16,1171.50,1171.75,1171.25,1171.50,373,67
12/22/2005,12:17,1171.75,1172.00,1171.75,1172.00,199,436
12/22/2005,12:18,1171.75,1171.75,1171.50,1171.75,7,129
12/22/2005,12:19,1171.50,1172.00,1171.50,1171.75,451,9
12/22/2005,12:20,1171.75,1172.00,1171.75,1172.00,99,14
12/22/2005,12:21,1172.00,1172.00,1171.75,1171.75,418,38
12/22/2005,12:22,1171.75,1172.00,1171.50,1172.00,350,439
12/22/2005,12:23,1172.00,1172.00,1171.75,1172.00,100,11
12/22/2005,12:24,1172.00,1172.00,1171.50,1171.75,35,325
12/22/2005,12:25,1171.50,1171.75,1171.50,1171.75,176,27
12/22/2005,12:26,1171.75,1171.75,1171.50,1171.50,28,3
12/22/2005,12:27,1171.50,1172.00,1171.50,1171.75,599,363
12/22/2005,12:28,1171.50,1172.00,1171.50,1171.75,279,244
12/22/2005,12:29,1171.75,1171.75,1171.50,1171.75,16,5
12/22/2005,12:30,1171.50,1171.50,1171.50,1171.50,0,78
12/22/2005,12:31,1171.75,1171.75,1171.50,1171.50,3,35
12/22/2005,12:32,1171.50,1171.75,1171.50,1171.50,6,23
12/22/2005,12:33,1171.50,1172.00,1171.50,1172.00,1045,158
12/22/2005,12:34,1172.00,1172.50,1172.00,1172.25,1340,99
12/22/2005,12:35,1172.25,1172.50,1172.25,1172.25,72,122
12/22/2005,12:36,1172.25,1172.50,1172.00,1172.00,514,319
12/22/2005,12:37,1172.00,1172.25,1172.00,1172.25,123,4
12/22/2005,12:38,1172.25,1172.75,1172.25,1172.75,802,108
12/22/2005,12:39,1172.75,1172.75,1172.25,1172.25,12,792
12/22/2005,12:40,1172.50,1172.75,1172.50,1172.50,97,8
12/22/2005,12:41,1172.75,1173.25,1172.50,1173.00,2948,691
12/22/2005,12:42,1173.00,1173.25,1172.75,1172.75,198,565
12/22/2005,12:43,1172.75,1173.00,1172.50,1173.00,342,245
12/22/2005,12:44,1173.00,1173.25,1172.50,1172.75,656,618
12/22/2005,12:45,1172.75,1172.75,1172.50,1172.50,42,65
12/22/2005,12:46,1172.75,1172.75,1172.50,1172.50,24,19
12/22/2005,12:47,1172.75,1172.75,1172.25,1172.25,169,746
12/22/2005,12:48,1172.25,1172.25,1172.00,1172.25,200,435
12/22/2005,12:49,1172.00,1172.25,1172.00,1172.25,259,163
12/22/2005,12:50,1172.25,1172.50,1172.00,1172.25,317,77
12/22/2005,12:51,1172.50,1172.50,1172.25,1172.50,362,35
12/22/2005,12:52,1172.50,1172.75,1172.25,1172.25,410,67
12/22/2005,12:53,1172.50,1172.75,1172.25,1172.25,302,508
12/22/2005,12:54,1172.25,1172.50,1172.00,1172.25,306,300
12/22/2005,12:55,1172.25,1172.50,1172.25,1172.50,351,272
12/22/2005,12:56,1172.25,1172.50,1172.25,1172.50,631,7
12/22/2005,12:57,1172.50,1173.25,1172.50,1173.00,1425,1174
12/22/2005,12:58,1173.25,1173.50,1173.00,1173.25,872,426
12/22/2005,12:59,1173.25,1173.50,1172.75,1172.75,622,444
12/22/2005,13:00,1172.75,1173.00,1172.50,1173.00,127,261
12/22/2005,13:01,1173.00,1173.00,1172.50,1172.75,104,675
12/22/2005,13:02,1172.50,1173.00,1172.50,1173.00,143,9
12/22/2005,13:03,1172.75,1173.00,1172.50,1172.75,161,315
12/22/2005,13:04,1172.75,1172.75,1172.50,1172.50,23,20
12/22/2005,13:05,1172.75,1173.00,1172.50,1173.00,1261,29
12/22/2005,13:06,1173.25,1173.50,1172.75,1173.25,847,861
12/22/2005,13:07,1173.25,1173.50,1173.00,1173.25,345,207
12/22/2005,13:08,1173.25,1173.50,1173.25,1173.25,16,301
12/22/2005,13:09,1173.50,1173.50,1173.25,1173.50,129,172
12/22/2005,13:10,1173.25,1173.75,1173.25,1173.25,1544,1247
12/22/2005,13:11,1173.25,1173.75,1173.25,1173.75,335,196
12/22/2005,13:12,1173.75,1173.75,1173.25,1173.50,340,714
12/22/2005,13:13,1173.25,1173.50,1173.25,1173.50,375,80
12/22/2005,13:14,1173.25,1173.50,1173.25,1173.50,76,2
12/22/2005,13:15,1173.50,1173.75,1173.25,1173.50,425,95
12/22/2005,13:16,1173.50,1173.50,1173.00,1173.25,96,461
12/22/2005,13:17,1173.00,1173.25,1172.75,1173.00,136,838
12/22/2005,13:18,1173.00,1173.50,1172.75,1173.25,790,477
12/22/2005,13:19,1173.25,1173.25,1173.25,1173.25,121,0
12/22/2005,13:20,1173.25,1173.50,1173.25,1173.50,63,45
12/22/2005,13:21,1173.25,1173.50,1173.00,1173.00,17,98
12/22/2005,13:22,1173.25,1173.25,1173.00,1173.25,221,77
12/22/2005,13:23,1173.25,1173.25,1172.50,1172.50,77,671
12/22/2005,13:24,1172.50,1172.75,1172.50,1172.75,28,489
12/22/2005,13:25,1172.75,1172.75,1172.25,1172.25,14,291
12/22/2005,13:26,1172.25,1172.50,1172.25,1172.25,43,81
12/22/2005,13:27,1172.50,1172.50,1172.25,1172.50,196,926
12/22/2005,13:28,1172.25,1172.50,1172.25,1172.50,28,359
12/22/2005,13:29,1172.50,1172.50,1172.25,1172.50,18,12
12/22/2005,13:30,1172.50,1172.50,1172.25,1172.50,109,9
12/22/2005,13:31,1172.25,1172.50,1172.25,1172.50,61,68
12/22/2005,13:32,1172.50,1172.75,1172.25,1172.75,567,52
12/22/2005,13:33,1172.75,1173.00,1172.50,1173.00,1006,345
12/22/2005,13:34,1173.00,1173.00,1172.50,1172.75,11,621
12/22/2005,13:35,1172.75,1173.00,1172.75,1173.00,489,66
12/22/2005,13:36,1172.75,1173.00,1172.75,1173.00,12,24
12/22/2005,13:37,1173.00,1173.00,1172.25,1172.25,65,2614
12/22/2005,13:38,1172.25,1172.25,1172.00,1172.00,5,447
12/22/2005,13:39,1172.25,1172.25,1171.75,1171.75,4,615
12/22/2005,13:40,1171.75,1172.25,1171.75,1172.00,414,319
12/22/2005,13:41,1172.00,1172.25,1171.75,1172.00,189,253
12/22/2005,13:42,1172.00,1172.25,1171.75,1172.00,80,380
12/22/2005,13:43,1172.00,1172.00,1171.50,1172.00,461,1098
12/22/2005,13:44,1172.00,1172.00,1171.75,1172.00,30,78
12/22/2005,13:45,1172.00,1172.25,1172.00,1172.25,527,1
12/22/2005,13:46,1172.00,1172.25,1172.00,1172.00,26,17
12/22/2005,13:47,1172.25,1172.25,1171.50,1171.75,538,544
12/22/2005,13:48,1171.75,1172.00,1171.75,1171.75,89,84
12/22/2005,13:49,1171.75,1172.25,1171.75,1172.25,351,21
12/22/2005,13:50,1172.00,1173.00,1172.00,1173.00,1756,515
12/22/2005,13:51,1172.75,1173.25,1172.50,1172.75,588,687
12/22/2005,13:52,1172.75,1173.25,1172.75,1173.25,676,138
12/22/2005,13:53,1173.25,1173.25,1172.50,1172.75,12,580
12/22/2005,13:54,1172.75,1172.75,1172.50,1172.75,68,7
12/22/2005,13:55,1172.50,1173.00,1172.50,1173.00,273,39
12/22/2005,13:56,1173.00,1173.00,1172.50,1172.50,7,215
12/22/2005,13:57,1172.75,1172.75,1172.25,1172.75,1059,286
12/22/2005,13:58,1172.75,1173.75,1172.75,1173.50,2035,445
12/22/2005,13:59,1173.75,1174.00,1173.25,1173.50,2360,1747
12/22/2005,14:00,1173.50,1173.75,1173.25,1173.50,1136,149
12/22/2005,14:01,1173.50,1173.75,1173.25,1173.50,209,360
12/22/2005,14:02,1173.50,1173.50,1173.25,1173.25,79,421
12/22/2005,14:03,1173.25,1173.50,1173.00,1173.50,536,553
12/22/2005,14:04,1173.25,1173.25,1173.00,1173.00,399,670
12/22/2005,14:05,1173.00,1173.25,1172.75,1172.75,22,205
12/22/2005,14:06,1173.00,1173.25,1172.75,1173.25,183,7
12/22/2005,14:07,1173.25,1173.25,1172.75,1173.00,25,116
12/22/2005,14:08,1172.75,1173.00,1172.50,1172.75,235,419
12/22/2005,14:09,1172.75,1173.00,1172.75,1173.00,30,6
12/22/2005,14:10,1172.75,1173.00,1172.75,1173.00,17,60
12/22/2005,14:11,1173.00,1173.25,1172.75,1173.25,747,4
12/22/2005,14:12,1173.25,1173.25,1173.00,1173.25,37,7
12/22/2005,14:13,1173.00,1173.50,1172.75,1173.25,530,444
12/22/2005,14:14,1173.25,1173.75,1173.25,1173.25,990,523
12/22/2005,14:15,1173.25,1173.50,1173.25,1173.50,18,29
12/22/2005,14:16,1173.25,1173.50,1173.25,1173.50,33,37
12/22/2005,14:17,1173.25,1173.50,1173.25,1173.50,17,40
12/22/2005,14:18,1173.25,1173.50,1173.25,1173.50,754,33
12/22/2005,14:19,1173.50,1174.00,1173.50,1173.75,993,287
12/22/2005,14:20,1173.75,1173.75,1173.50,1173.75,175,16
12/22/2005,14:21,1173.50,1174.00,1173.50,1173.75,195,258
12/22/2005,14:22,1173.75,1173.75,1173.25,1173.25,9,312
12/22/2005,14:23,1173.25,1174.25,1173.25,1174.25,1918,555
12/22/2005,14:24,1174.25,1174.25,1173.75,1173.75,218,1384
12/22/2005,14:25,1174.00,1174.50,1174.00,1174.00,2166,1034
12/22/2005,14:26,1174.00,1174.25,1173.75,1174.25,320,220
12/22/2005,14:27,1174.25,1174.25,1173.75,1174.00,506,394
12/22/2005,14:28,1173.75,1174.25,1173.75,1174.25,570,125
12/22/2005,14:29,1174.25,1174.25,1173.75,1173.75,3,759
12/22/2005,14:30,1173.75,1174.25,1173.75,1174.25,594,38
12/22/2005,14:31,1174.00,1174.25,1174.00,1174.25,251,19
12/22/2005,14:32,1174.25,1174.25,1174.00,1174.25,1074,34
12/22/2005,14:33,1174.25,1174.50,1174.00,1174.25,2062,1184
12/22/2005,14:34,1174.25,1174.50,1174.00,1174.50,997,158
12/22/2005,14:35,1174.50,1174.50,1174.00,1174.00,80,368
12/22/2005,14:36,1174.25,1174.50,1174.00,1174.50,278,541
12/22/2005,14:37,1174.50,1174.50,1174.25,1174.25,277,118
12/22/2005,14:38,1174.50,1174.50,1174.00,1174.25,725,360
12/22/2005,14:39,1174.25,1174.50,1174.25,1174.50,125,45
12/22/2005,14:40,1174.50,1174.50,1174.25,1174.50,25,16
12/22/2005,14:41,1174.25,1174.75,1174.25,1174.50,2547,571
12/22/2005,14:42,1174.50,1174.75,1174.00,1174.50,2552,1023
12/22/2005,14:43,1174.50,1174.75,1174.25,1174.25,11,820
12/22/2005,14:44,1174.25,1174.25,1174.00,1174.00,229,409
12/22/2005,14:45,1174.00,1174.25,1173.75,1174.25,441,707
12/22/2005,14:46,1174.00,1174.25,1173.75,1173.75,270,997
12/22/2005,14:47,1173.75,1174.25,1173.75,1174.25,435,205
12/22/2005,14:48,1174.00,1174.25,1174.00,1174.00,30,295
12/22/2005,14:49,1174.25,1174.25,1173.75,1173.75,117,585
12/22/2005,14:50,1174.00,1174.00,1173.50,1173.75,690,721
12/22/2005,14:51,1174.00,1174.00,1173.50,1173.75,68,387
12/22/2005,14:52,1173.50,1173.75,1173.50,1173.50,1019,325
12/22/2005,14:53,1173.75,1174.00,1173.50,1174.00,830,98
12/22/2005,14:54,1173.75,1174.25,1173.75,1174.25,1876,270
12/22/2005,14:55,1174.00,1174.50,1174.00,1174.25,939,1089
12/22/2005,14:56,1174.25,1174.25,1174.00,1174.00,513,395
12/22/2005,14:57,1174.00,1174.50,1174.00,1174.25,216,471
12/22/2005,14:58,1174.50,1174.50,1174.25,1174.50,1218,714
12/22/2005,14:59,1174.50,1174.75,1174.25,1174.75,5645,291
12/22/2005,15:00,1174.50,1175.00,1174.50,1174.50,3662,3537
12/22/2005,15:01,1174.75,1175.00,1174.50,1174.75,4916,3548
12/22/2005,15:02,1175.00,1175.00,1174.50,1174.75,1257,1236
12/22/2005,15:03,1174.75,1175.00,1174.75,1174.75,272,421
12/22/2005,15:04,1174.75,1175.00,1174.75,1174.75,343,357
12/22/2005,15:05,1175.00,1175.00,1174.75,1174.75,42,129
12/22/2005,15:06,1174.75,1175.00,1174.75,1174.75,290,1205
12/22/2005,15:07,1174.75,1175.00,1174.75,1174.75,324,1589
12/22/2005,15:08,1174.75,1174.75,1174.50,1174.75,1477,104
12/22/2005,15:09,1174.75,1175.00,1174.75,1174.75,556,135
12/22/2005,15:10,1175.00,1175.00,1174.75,1175.00,165,454
12/22/2005,15:11,1174.75,1175.00,1174.75,1174.75,32,293
12/22/2005,15:12,1175.00,1175.00,1174.50,1174.75,55,1474
12/22/2005,15:13,1174.75,1174.75,1174.25,1174.50,652,1372
12/22/2005,15:14,1174.50,1174.75,1174.50,1174.75,116,105
12/22/2005,15:15,1174.50,1175.00,1174.50,1175.00,1571,3159
12/22/2005,15:31,1174.75,1175.25,1174.75,1175.00,175,203
12/22/2005,15:32,1175.00,1175.50,1175.00,1175.50,113,5
12/22/2005,15:33,1175.25,1175.50,1175.25,1175.25,3,296
12/22/2005,15:34,1175.25,1175.25,1175.25,1175.25,0,6
12/22/2005,15:35,1175.25,1175.25,1175.00,1175.00,0,6
12/22/2005,15:36,1175.25,1175.25,1175.00,1175.00,4,25
12/22/2005,15:37,1175.00,1175.25,1175.00,1175.00,73,64
12/22/2005,15:38,1175.00,1175.00,1175.00,1175.00,0,58
12/22/2005,15:39,1175.00,1175.00,1175.00,1175.00,0,36
12/22/2005,15:40,1175.00,1175.00,1175.00,1175.00,0,33
12/22/2005,15:41,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,15:42,1175.25,1175.25,1175.25,1175.25,3,0
12/22/2005,15:43,1175.00,1175.00,1175.00,1175.00,0,5
12/22/2005,15:44,1175.25,1175.25,1175.25,1175.25,9,0
12/22/2005,15:45,1175.25,1175.25,1175.25,1175.25,5,0
12/22/2005,15:46,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,15:47,1175.25,1175.25,1175.00,1175.25,25,7
12/22/2005,15:48,1175.25,1175.25,1175.25,1175.25,15,0
12/22/2005,15:49,1175.25,1175.25,1175.00,1175.25,46,1
12/22/2005,15:50,1175.25,1175.25,1175.25,1175.25,1,0
12/22/2005,15:51,1175.25,1175.25,1175.25,1175.25,4,0
12/22/2005,15:52,1175.25,1175.25,1175.00,1175.25,7,1
12/22/2005,15:55,1175.25,1175.25,1175.25,1175.25,2,0
12/22/2005,15:57,1175.00,1175.00,1174.75,1174.75,0,176
12/22/2005,15:58,1174.75,1174.75,1174.75,1174.75,0,1
12/22/2005,15:59,1175.00,1175.00,1175.00,1175.00,1,0
12/22/2005,17:01,1175.00,1175.25,1175.00,1175.25,4,7
12/22/2005,17:02,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,17:03,1175.25,1175.25,1175.25,1175.25,2,0
12/22/2005,17:05,1175.25,1175.25,1175.25,1175.25,46,0
12/22/2005,17:06,1175.25,1175.25,1175.25,1175.25,14,0
12/22/2005,17:07,1175.25,1175.25,1175.25,1175.25,11,0
12/22/2005,17:08,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,17:09,1175.00,1175.25,1175.00,1175.25,1,11
12/22/2005,17:15,1175.25,1175.25,1175.25,1175.25,1,0
12/22/2005,17:18,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,17:21,1175.00,1175.25,1175.00,1175.25,10,2
12/22/2005,17:25,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,17:31,1175.00,1175.00,1175.00,1175.00,0,2
12/22/2005,17:39,1175.00,1175.00,1175.00,1175.00,0,7
12/22/2005,17:42,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,17:46,1175.00,1175.00,1175.00,1175.00,0,3
12/22/2005,17:47,1175.25,1175.25,1175.25,1175.25,3,0
12/22/2005,17:49,1175.25,1175.25,1175.25,1175.25,4,0
12/22/2005,17:50,1175.25,1175.25,1175.25,1175.25,35,0
12/22/2005,17:51,1175.00,1175.00,1175.00,1175.00,0,15
12/22/2005,17:58,1175.00,1175.00,1175.00,1175.00,0,18
12/22/2005,17:59,1175.00,1175.00,1175.00,1175.00,0,3
12/22/2005,18:00,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,18:03,1175.00,1175.00,1175.00,1175.00,0,3
12/22/2005,18:08,1175.25,1175.25,1175.25,1175.25,37,0
12/22/2005,18:19,1175.25,1175.25,1175.25,1175.25,2,0
12/22/2005,18:20,1175.00,1175.00,1175.00,1175.00,0,2
12/22/2005,18:22,1175.25,1175.25,1175.25,1175.25,1,0
12/22/2005,18:24,1175.00,1175.00,1175.00,1175.00,0,2
12/22/2005,18:25,1175.00,1175.00,1175.00,1175.00,0,19
12/22/2005,18:28,1175.00,1175.00,1175.00,1175.00,0,1
12/22/2005,18:30,1175.00,1175.00,1175.00,1175.00,0,5
12/22/2005,18:37,1175.25,1175.25,1175.25,1175.25,1,0
12/22/2005,18:38,1175.25,1175.25,1175.25,1175.25,50,0
12/22/2005,18:39,1175.00,1175.00,1175.00,1175.00,0,5
12/22/2005,18:44,1175.25,1175.25,1175.25,1175.25,2,0
12/22/2005,18:48,1175.00,1175.00,1175.00,1175.00,0,21
12/22/2005,18:49,1175.00,1175.00,1175.00,1175.00,0,21
12/22/2005,18:52,1175.00,1175.00,1175.00,1175.00,0,8
12/22/2005,18:54,1175.00,1175.00,1175.00,1175.00,0,10
12/22/2005,18:55,1175.00,1175.00,1174.75,1174.75,0,72
12/22/2005,18:56,1174.75,1174.75,1174.75,1174.75,0,32
12/22/2005,18:57,1174.75,1174.75,1174.75,1174.75,0,10
12/22/2005,18:58,1174.75,1174.75,1174.50,1174.50,0,26
12/22/2005,18:59,1174.50,1174.75,1174.50,1174.75,5,96
12/22/2005,19:01,1174.75,1174.75,1174.75,1174.75,3,0
12/22/2005,19:04,1174.50,1174.75,1174.50,1174.75,1,1
12/22/2005,19:07,1174.75,1174.75,1174.75,1174.75,7,0
12/22/2005,19:08,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,19:10,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,19:11,1174.75,1174.75,1174.75,1174.75,4,0
12/22/2005,19:16,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,19:19,1174.50,1174.75,1174.50,1174.75,1,20
12/22/2005,19:23,1174.75,1174.75,1174.75,1174.75,20,0
12/22/2005,19:24,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,19:28,1174.75,1174.75,1174.75,1174.75,5,0
12/22/2005,19:29,1174.50,1174.50,1174.50,1174.50,0,1
12/22/2005,19:35,1174.50,1174.50,1174.50,1174.50,0,3
12/22/2005,19:37,1174.75,1174.75,1174.75,1174.75,16,0
12/22/2005,19:38,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,19:41,1174.50,1174.50,1174.50,1174.50,0,1
12/22/2005,19:43,1174.50,1174.50,1174.50,1174.50,0,2
12/22/2005,19:44,1174.50,1174.50,1174.50,1174.50,0,1
12/22/2005,19:49,1174.50,1174.50,1174.50,1174.50,0,8
12/22/2005,19:53,1174.50,1174.50,1174.50,1174.50,0,2
12/22/2005,19:54,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,19:56,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,20:04,1174.50,1174.50,1174.50,1174.50,0,10
12/22/2005,20:05,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,20:07,1174.75,1174.75,1174.75,1174.75,20,0
12/22/2005,20:17,1174.50,1175.00,1174.50,1175.00,37,4
12/22/2005,20:18,1174.75,1174.75,1174.75,1174.75,0,6
12/22/2005,20:24,1174.75,1174.75,1174.75,1174.75,0,8
12/22/2005,20:32,1175.00,1175.00,1175.00,1175.00,46,0
12/22/2005,20:33,1175.00,1175.00,1175.00,1175.00,16,0
12/22/2005,20:34,1175.00,1175.00,1175.00,1175.00,6,0
12/22/2005,20:35,1175.00,1175.00,1175.00,1175.00,1,0
12/22/2005,20:36,1174.75,1174.75,1174.75,1174.75,0,1
12/22/2005,20:39,1174.75,1174.75,1174.75,1174.75,0,1
12/22/2005,20:42,1175.00,1175.00,1175.00,1175.00,1,0
12/22/2005,20:46,1175.00,1175.00,1175.00,1175.00,2,0
12/22/2005,20:55,1174.75,1174.75,1174.75,1174.75,0,15
12/22/2005,20:57,1175.00,1175.00,1175.00,1175.00,5,0
12/22/2005,20:59,1174.75,1174.75,1174.75,1174.75,0,8
12/22/2005,21:00,1175.00,1175.00,1175.00,1175.00,5,0
12/22/2005,21:06,1175.00,1175.00,1175.00,1175.00,4,0
12/22/2005,21:09,1174.75,1174.75,1174.50,1174.75,5,80
12/22/2005,21:10,1174.75,1174.75,1174.75,1174.75,5,0
12/22/2005,21:12,1175.00,1175.00,1174.75,1174.75,1,1
12/22/2005,21:14,1174.75,1174.75,1174.75,1174.75,0,8
12/22/2005,21:20,1174.75,1174.75,1174.75,1174.75,0,2
12/22/2005,21:30,1174.75,1174.75,1174.75,1174.75,0,8
12/22/2005,21:31,1175.00,1175.00,1175.00,1175.00,1,0
12/22/2005,21:34,1175.00,1175.00,1175.00,1175.00,2,0
12/22/2005,21:35,1174.75,1174.75,1174.75,1174.75,0,1
12/22/2005,21:38,1174.75,1174.75,1174.75,1174.75,0,1
12/22/2005,21:39,1174.50,1174.50,1174.50,1174.50,0,30
12/22/2005,21:40,1174.50,1174.50,1174.50,1174.50,0,3
12/22/2005,21:41,1174.50,1174.50,1174.50,1174.50,0,10
12/22/2005,21:45,1174.50,1174.50,1174.50,1174.50,0,8
12/22/2005,21:48,1174.50,1174.50,1174.50,1174.50,0,2
12/22/2005,21:51,1174.50,1174.50,1174.50,1174.50,0,2
12/22/2005,21:57,1174.50,1174.50,1174.50,1174.50,0,8
12/22/2005,21:58,1174.50,1174.50,1174.50,1174.50,0,13
12/22/2005,22:03,1174.75,1174.75,1174.75,1174.75,24,0
12/22/2005,22:04,1174.75,1174.75,1174.75,1174.75,30,0
12/22/2005,22:05,1174.75,1174.75,1174.75,1174.75,2,0
12/22/2005,22:19,1174.75,1174.75,1174.75,1174.75,3,0
12/22/2005,22:24,1174.75,1174.75,1174.75,1174.75,2,0
12/22/2005,22:26,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,22:29,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,22:38,1174.75,1174.75,1174.75,1174.75,13,0
12/22/2005,22:40,1174.75,1174.75,1174.75,1174.75,8,0
12/22/2005,22:46,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,22:54,1174.75,1174.75,1174.75,1174.75,2,0
12/22/2005,22:56,1174.75,1174.75,1174.75,1174.75,8,0
12/22/2005,22:58,1174.75,1174.75,1174.75,1174.75,2,0
12/22/2005,23:00,1174.75,1174.75,1174.75,1174.75,5,0
12/22/2005,23:01,1174.75,1174.75,1174.75,1174.75,10,0
12/22/2005,23:08,1174.75,1174.75,1174.75,1174.75,6,0
12/22/2005,23:09,1174.75,1174.75,1174.75,1174.75,1,0
12/22/2005,23:17,1174.75,1174.75,1174.75,1174.75,8,0
12/22/2005,23:24,1175.00,1175.00,1175.00,1175.00,2,0
12/22/2005,23:25,1175.00,1175.00,1175.00,1175.00,1,0
12/22/2005,23:33,1175.00,1175.00,1175.00,1175.00,6,0
12/22/2005,23:34,1174.75,1174.75,1174.75,1174.75,0,8
12/22/2005,23:38,1174.75,1174.75,1174.75,1174.75,0,29
12/22/2005,23:39,1174.75,1174.75,1174.75,1174.75,0,12
12/22/2005,23:41,1174.75,1174.75,1174.75,1174.75,0,1
12/22/2005,23:55,1174.75,1174.75,1174.75,1174.75,0,1
12/22/2005,23:56,1174.75,1174.75,1174.75,1174.75,0,3
12/22/2005,23:59,1174.50,1174.50,1174.50,1174.50,0,8
12/23/2005,00:01,1174.50,1174.50,1174.50,1174.50,0,1
12/23/2005,00:03,1174.50,1174.50,1174.50,1174.50,0,8
12/23/2005,00:05,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,00:08,1174.50,1174.50,1174.50,1174.50,0,1
12/23/2005,00:09,1174.50,1174.50,1174.50,1174.50,0,1
12/23/2005,00:11,1174.75,1174.75,1174.75,1174.75,2,0
12/23/2005,00:12,1174.50,1174.50,1174.50,1174.50,0,20
12/23/2005,00:23,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,00:26,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,00:36,1174.75,1174.75,1174.75,1174.75,40,0
12/23/2005,00:37,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,00:39,1174.75,1174.75,1174.75,1174.75,4,0
12/23/2005,00:40,1174.75,1174.75,1174.75,1174.75,2,0
12/23/2005,00:41,1174.75,1175.00,1174.75,1175.00,29,0
12/23/2005,00:47,1174.75,1174.75,1174.75,1174.75,0,17
12/23/2005,00:48,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,00:51,1175.00,1175.00,1175.00,1175.00,25,0
12/23/2005,00:59,1174.75,1174.75,1174.75,1174.75,0,9
12/23/2005,01:00,1174.75,1174.75,1174.50,1174.50,0,7
12/23/2005,01:01,1174.75,1174.75,1174.75,1174.75,2,0
12/23/2005,01:02,1174.75,1174.75,1174.75,1174.75,6,0
12/23/2005,01:04,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,01:09,1174.75,1174.75,1174.75,1174.75,15,0
12/23/2005,01:10,1174.75,1174.75,1174.75,1174.75,3,0
12/23/2005,01:12,1174.75,1174.75,1174.75,1174.75,21,0
12/23/2005,01:13,1174.75,1174.75,1174.75,1174.75,6,0
12/23/2005,01:15,1174.75,1174.75,1174.75,1174.75,2,0
12/23/2005,01:22,1174.75,1174.75,1174.75,1174.75,2,0
12/23/2005,01:23,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,01:34,1174.75,1174.75,1174.75,1174.75,0,9
12/23/2005,01:35,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,01:38,1174.75,1174.75,1174.75,1174.75,0,5
12/23/2005,01:39,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,01:40,1174.75,1174.75,1174.75,1174.75,0,3
12/23/2005,01:42,1174.75,1174.75,1174.75,1174.75,0,2
12/23/2005,01:44,1174.75,1174.75,1174.75,1174.75,0,3
12/23/2005,01:50,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,01:52,1174.75,1174.75,1174.75,1174.75,0,13
12/23/2005,01:56,1174.75,1174.75,1174.75,1174.75,0,9
12/23/2005,01:57,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,01:58,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,02:00,1174.50,1174.50,1174.50,1174.50,0,7
12/23/2005,02:01,1174.75,1174.75,1174.75,1174.75,2,0
12/23/2005,02:02,1174.75,1174.75,1174.75,1174.75,98,0
12/23/2005,02:03,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,02:05,1175.00,1175.00,1175.00,1175.00,111,0
12/23/2005,02:06,1175.00,1175.25,1175.00,1175.00,19,25
12/23/2005,02:08,1175.00,1175.00,1175.00,1175.00,0,22
12/23/2005,02:10,1175.00,1175.00,1175.00,1175.00,0,8
12/23/2005,02:11,1175.00,1175.00,1175.00,1175.00,0,10
12/23/2005,02:12,1175.00,1175.25,1175.00,1175.25,4,55
12/23/2005,02:13,1175.25,1175.25,1175.25,1175.25,19,0
12/23/2005,02:14,1175.00,1175.00,1175.00,1175.00,0,17
12/23/2005,02:20,1174.75,1174.75,1174.75,1174.75,0,7
12/23/2005,02:23,1175.00,1175.00,1175.00,1175.00,50,0
12/23/2005,02:26,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,02:27,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,02:29,1174.75,1174.75,1174.75,1174.75,0,194
12/23/2005,02:30,1174.50,1174.75,1174.50,1174.75,30,1
12/23/2005,02:31,1174.75,1174.75,1174.75,1174.75,46,0
12/23/2005,02:32,1174.75,1175.00,1174.75,1175.00,16,0
12/23/2005,02:33,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,02:34,1174.50,1174.50,1174.50,1174.50,0,6
12/23/2005,02:35,1174.50,1174.75,1174.50,1174.75,100,41
12/23/2005,02:37,1174.75,1174.75,1174.75,1174.75,55,0
12/23/2005,02:38,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,02:41,1174.75,1174.75,1174.75,1174.75,4,0
12/23/2005,02:42,1174.75,1174.75,1174.75,1174.75,33,0
12/23/2005,02:44,1175.00,1175.00,1175.00,1175.00,10,0
12/23/2005,02:45,1175.00,1175.00,1175.00,1175.00,28,0
12/23/2005,02:46,1175.00,1175.00,1175.00,1175.00,21,0
12/23/2005,02:47,1175.00,1175.25,1175.00,1175.25,67,0
12/23/2005,02:49,1175.25,1175.25,1175.25,1175.25,1,0
12/23/2005,02:50,1175.25,1175.25,1175.25,1175.25,63,0
12/23/2005,02:51,1175.25,1175.25,1175.25,1175.25,15,0
12/23/2005,02:52,1175.25,1175.25,1175.25,1175.25,7,0
12/23/2005,02:53,1175.50,1175.50,1175.50,1175.50,5,0
12/23/2005,02:54,1175.25,1175.25,1175.25,1175.25,0,67
12/23/2005,02:55,1175.25,1175.25,1175.25,1175.25,0,15
12/23/2005,02:56,1175.25,1175.25,1175.25,1175.25,0,1
12/23/2005,02:57,1175.25,1175.25,1175.25,1175.25,0,17
12/23/2005,02:58,1175.25,1175.25,1175.25,1175.25,0,5
12/23/2005,02:59,1175.50,1175.50,1175.50,1175.50,5,0
12/23/2005,03:01,1175.25,1175.25,1175.25,1175.25,0,56
12/23/2005,03:03,1175.25,1175.25,1175.25,1175.25,0,15
12/23/2005,03:06,1175.00,1175.00,1175.00,1175.00,0,105
12/23/2005,03:07,1175.00,1175.00,1175.00,1175.00,0,2
12/23/2005,03:08,1175.00,1175.00,1175.00,1175.00,0,3
12/23/2005,03:09,1175.00,1175.00,1175.00,1175.00,0,36
12/23/2005,03:10,1174.75,1175.00,1174.75,1175.00,1,15
12/23/2005,03:12,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,03:13,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,03:14,1175.00,1175.00,1175.00,1175.00,2,0
12/23/2005,03:17,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,03:21,1175.00,1175.00,1175.00,1175.00,6,0
12/23/2005,03:23,1175.00,1175.00,1175.00,1175.00,32,0
12/23/2005,03:24,1175.00,1175.00,1175.00,1175.00,11,0
12/23/2005,03:27,1175.00,1175.00,1175.00,1175.00,7,0
12/23/2005,03:28,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,03:32,1175.00,1175.00,1175.00,1175.00,13,0
12/23/2005,03:35,1175.00,1175.00,1174.50,1174.50,2,109
12/23/2005,03:37,1174.75,1174.75,1174.50,1174.50,5,32
12/23/2005,03:38,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,03:39,1174.75,1174.75,1174.75,1174.75,69,0
12/23/2005,03:42,1175.00,1175.00,1175.00,1175.00,4,0
12/23/2005,03:43,1175.00,1175.00,1175.00,1175.00,113,0
12/23/2005,03:44,1175.00,1175.00,1175.00,1175.00,2,0
12/23/2005,03:46,1175.00,1175.00,1175.00,1175.00,2,0
12/23/2005,03:47,1175.00,1175.00,1175.00,1175.00,15,0
12/23/2005,03:48,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,03:49,1175.00,1175.00,1175.00,1175.00,5,0
12/23/2005,03:53,1174.75,1174.75,1174.75,1174.75,0,37
12/23/2005,03:54,1174.50,1174.50,1174.50,1174.50,0,1
12/23/2005,03:55,1174.75,1174.75,1174.75,1174.75,40,0
12/23/2005,03:56,1174.75,1174.75,1174.75,1174.75,8,0
12/23/2005,03:57,1174.75,1175.00,1174.75,1175.00,15,0
12/23/2005,03:58,1174.75,1175.00,1174.75,1175.00,10,2
12/23/2005,04:00,1174.75,1174.75,1174.75,1174.75,0,5
12/23/2005,04:01,1174.75,1174.75,1174.75,1174.75,0,32
12/23/2005,04:03,1174.50,1174.50,1174.50,1174.50,0,5
12/23/2005,04:05,1174.75,1174.75,1174.75,1174.75,2,0
12/23/2005,04:06,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,04:07,1174.75,1174.75,1174.75,1174.75,114,0
12/23/2005,04:08,1175.00,1175.00,1175.00,1175.00,75,0
12/23/2005,04:09,1175.00,1175.00,1175.00,1175.00,30,0
12/23/2005,04:11,1175.00,1175.00,1175.00,1175.00,48,0
12/23/2005,04:12,1175.00,1175.00,1174.75,1174.75,5,100
12/23/2005,04:13,1175.00,1175.00,1175.00,1175.00,5,0
12/23/2005,04:14,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,04:16,1174.75,1174.75,1174.75,1174.75,0,2
12/23/2005,04:18,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,04:20,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,04:22,1175.00,1175.00,1175.00,1175.00,30,0
12/23/2005,04:23,1175.00,1175.00,1175.00,1175.00,25,0
12/23/2005,04:24,1175.00,1175.00,1175.00,1175.00,9,0
12/23/2005,04:25,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,04:26,1175.00,1175.00,1175.00,1175.00,56,0
12/23/2005,04:28,1175.00,1175.00,1175.00,1175.00,39,0
12/23/2005,04:29,1175.00,1175.00,1175.00,1175.00,22,0
12/23/2005,04:31,1175.00,1175.00,1174.75,1174.75,2,1
12/23/2005,04:32,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,04:33,1175.00,1175.00,1175.00,1175.00,3,0
12/23/2005,04:34,1175.00,1175.00,1175.00,1175.00,26,0
12/23/2005,04:35,1175.25,1175.25,1175.00,1175.00,1,2
12/23/2005,04:36,1175.00,1175.00,1175.00,1175.00,0,75
12/23/2005,04:37,1175.00,1175.00,1175.00,1175.00,0,1
12/23/2005,04:40,1175.00,1175.00,1175.00,1175.00,0,20
12/23/2005,04:43,1174.75,1174.75,1174.75,1174.75,0,4
12/23/2005,04:46,1174.75,1174.75,1174.75,1174.75,0,121
12/23/2005,04:47,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,04:48,1174.75,1174.75,1174.75,1174.75,0,8
12/23/2005,04:49,1174.50,1174.75,1174.50,1174.75,40,1
12/23/2005,04:50,1174.75,1174.75,1174.25,1174.25,1,121
12/23/2005,04:51,1174.50,1174.50,1174.50,1174.50,12,0
12/23/2005,04:52,1174.50,1174.50,1174.50,1174.50,1,0
12/23/2005,04:53,1174.25,1174.25,1174.25,1174.25,0,1
12/23/2005,04:55,1174.25,1174.25,1174.25,1174.25,0,1
12/23/2005,04:56,1174.25,1174.25,1174.25,1174.25,0,2
12/23/2005,04:57,1174.50,1174.50,1174.50,1174.50,16,0
12/23/2005,04:59,1174.50,1174.50,1174.50,1174.50,12,0
12/23/2005,05:00,1174.50,1174.50,1174.50,1174.50,1,0
12/23/2005,05:01,1174.25,1174.25,1174.25,1174.25,0,35
12/23/2005,05:03,1174.25,1174.25,1174.25,1174.25,0,3
12/23/2005,05:04,1174.25,1174.25,1174.25,1174.25,0,5
12/23/2005,05:06,1174.25,1174.25,1174.25,1174.25,0,2
12/23/2005,05:09,1174.50,1174.50,1174.50,1174.50,5,0
12/23/2005,05:10,1174.25,1174.50,1174.25,1174.50,53,10
12/23/2005,05:11,1174.50,1174.50,1174.50,1174.50,5,0
12/23/2005,05:12,1174.50,1174.50,1174.50,1174.50,45,0
12/23/2005,05:13,1174.75,1174.75,1174.75,1174.75,2,0
12/23/2005,05:14,1174.75,1174.75,1174.75,1174.75,76,0
12/23/2005,05:15,1174.75,1174.75,1174.75,1174.75,30,0
12/23/2005,05:16,1174.75,1174.75,1174.75,1174.75,35,0
12/23/2005,05:18,1174.75,1174.75,1174.75,1174.75,77,0
12/23/2005,05:19,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,05:21,1174.75,1174.75,1174.75,1174.75,10,0
12/23/2005,05:24,1174.75,1175.00,1174.50,1174.75,12,5
12/23/2005,05:27,1174.50,1174.50,1174.50,1174.50,0,45
12/23/2005,05:28,1174.25,1174.25,1174.25,1174.25,0,26
12/23/2005,05:29,1174.25,1174.50,1174.25,1174.50,10,7
12/23/2005,05:30,1174.50,1174.50,1174.50,1174.50,1,0
12/23/2005,05:31,1174.50,1174.50,1174.50,1174.50,1,0
12/23/2005,05:32,1174.50,1174.50,1174.50,1174.50,4,0
12/23/2005,05:35,1174.50,1174.50,1174.50,1174.50,3,0
12/23/2005,05:37,1174.50,1174.50,1174.50,1174.50,3,0
12/23/2005,05:39,1174.50,1174.50,1174.25,1174.25,50,2
12/23/2005,05:41,1174.50,1174.75,1174.50,1174.75,10,0
12/23/2005,05:44,1174.75,1174.75,1174.50,1174.50,1,56
12/23/2005,05:46,1174.50,1174.50,1174.50,1174.50,0,59
12/23/2005,05:47,1174.50,1174.50,1174.50,1174.50,0,45
12/23/2005,05:48,1174.25,1174.25,1174.25,1174.25,0,35
12/23/2005,05:49,1174.50,1174.50,1174.50,1174.50,8,0
12/23/2005,05:51,1174.50,1174.50,1174.50,1174.50,6,0
12/23/2005,05:53,1174.50,1174.50,1174.50,1174.50,3,0
12/23/2005,05:58,1174.50,1174.50,1174.50,1174.50,19,0
12/23/2005,05:59,1174.50,1174.50,1174.50,1174.50,1,0
12/23/2005,06:01,1174.25,1174.50,1174.25,1174.50,1,30
12/23/2005,06:03,1174.50,1174.50,1174.50,1174.50,2,0
12/23/2005,06:04,1174.50,1174.50,1174.50,1174.50,61,0
12/23/2005,06:06,1174.25,1174.25,1174.25,1174.25,0,1
12/23/2005,06:07,1174.25,1174.25,1174.25,1174.25,0,2
12/23/2005,06:09,1174.25,1174.25,1174.25,1174.25,0,1
12/23/2005,06:10,1174.50,1174.50,1174.50,1174.50,86,0
12/23/2005,06:11,1174.50,1174.50,1174.50,1174.50,5,0
12/23/2005,06:14,1174.75,1174.75,1174.75,1174.75,1,0
12/23/2005,06:18,1174.75,1174.75,1174.50,1174.75,2,4
12/23/2005,06:19,1174.75,1174.75,1174.75,1174.75,105,0
12/23/2005,06:20,1174.75,1174.75,1174.75,1174.75,15,0
12/23/2005,06:21,1174.75,1174.75,1174.75,1174.75,50,0
12/23/2005,06:22,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,06:23,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,06:25,1175.00,1175.00,1175.00,1175.00,2,0
12/23/2005,06:27,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,06:28,1174.75,1175.00,1174.75,1175.00,5,1
12/23/2005,06:29,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,06:30,1175.00,1175.00,1175.00,1175.00,20,0
12/23/2005,06:31,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,06:32,1175.00,1175.00,1175.00,1175.00,3,0
12/23/2005,06:33,1174.75,1175.00,1174.75,1174.75,100,7
12/23/2005,06:34,1174.75,1175.00,1174.75,1175.00,1,1
12/23/2005,06:36,1175.00,1175.00,1175.00,1175.00,3,0
12/23/2005,06:37,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,06:39,1174.75,1174.75,1174.75,1174.75,0,5
12/23/2005,06:42,1174.75,1174.75,1174.75,1174.75,0,9
12/23/2005,06:43,1174.75,1174.75,1174.75,1174.75,0,2
12/23/2005,06:45,1174.75,1175.00,1174.75,1175.00,50,2
12/23/2005,06:46,1174.75,1174.75,1174.75,1174.75,0,5
12/23/2005,06:47,1175.00,1175.00,1175.00,1175.00,4,0
12/23/2005,06:49,1174.75,1174.75,1174.75,1174.75,0,17
12/23/2005,06:50,1175.00,1175.00,1175.00,1175.00,5,0
12/23/2005,06:51,1175.00,1175.00,1175.00,1175.00,4,0
12/23/2005,06:52,1175.00,1175.25,1175.00,1175.00,72,1
12/23/2005,06:53,1175.00,1175.00,1175.00,1175.00,0,2
12/23/2005,06:54,1175.00,1175.00,1175.00,1175.00,0,3
12/23/2005,06:55,1174.75,1174.75,1174.75,1174.75,0,5
12/23/2005,06:56,1175.00,1175.00,1175.00,1175.00,104,0
12/23/2005,06:57,1175.00,1175.00,1174.75,1174.75,2,8
12/23/2005,06:58,1174.75,1175.00,1174.75,1175.00,1,32
12/23/2005,06:59,1174.75,1174.75,1174.75,1174.75,0,2
12/23/2005,07:00,1174.75,1175.00,1174.75,1175.00,2,1
12/23/2005,07:01,1174.75,1174.75,1174.75,1174.75,0,90
12/23/2005,07:02,1174.75,1175.00,1174.75,1175.00,1,59
12/23/2005,07:06,1175.00,1175.00,1175.00,1175.00,2,0
12/23/2005,07:07,1175.00,1175.00,1175.00,1175.00,5,0
12/23/2005,07:09,1174.75,1174.75,1174.75,1174.75,0,2
12/23/2005,07:10,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,07:11,1174.75,1174.75,1174.75,1174.75,0,1
12/23/2005,07:12,1175.00,1175.00,1175.00,1175.00,12,0
12/23/2005,07:13,1174.75,1175.00,1174.75,1175.00,2,2
12/23/2005,07:14,1175.00,1175.00,1175.00,1175.00,71,0
12/23/2005,07:15,1175.00,1175.00,1175.00,1175.00,145,0
12/23/2005,07:16,1175.00,1175.00,1175.00,1175.00,44,0
12/23/2005,07:17,1175.00,1175.00,1175.00,1175.00,12,0
12/23/2005,07:18,1175.00,1175.00,1174.75,1174.75,19,2
12/23/2005,07:19,1174.75,1175.25,1174.75,1175.25,119,1
12/23/2005,07:20,1175.00,1175.00,1175.00,1175.00,0,5
12/23/2005,07:21,1175.00,1175.00,1175.00,1175.00,0,7
12/23/2005,07:22,1175.00,1175.00,1175.00,1175.00,0,16
12/23/2005,07:23,1175.25,1175.25,1175.25,1175.25,7,0
12/23/2005,07:24,1175.25,1175.25,1175.25,1175.25,1,0
12/23/2005,07:25,1175.00,1175.00,1175.00,1175.00,0,21
12/23/2005,07:26,1175.00,1175.00,1175.00,1175.00,0,2
12/23/2005,07:27,1175.00,1175.25,1175.00,1175.00,1,4
12/23/2005,07:28,1175.25,1175.25,1175.25,1175.25,1,0
12/23/2005,07:29,1175.00,1175.00,1175.00,1175.00,0,4
12/23/2005,07:30,1175.00,1175.25,1175.00,1175.00,15,5
12/23/2005,07:31,1175.25,1175.50,1174.50,1174.75,141,355
12/23/2005,07:32,1174.75,1175.00,1174.75,1175.00,140,95
12/23/2005,07:33,1175.00,1175.00,1175.00,1175.00,19,0
12/23/2005,07:34,1174.75,1174.75,1174.50,1174.75,107,115
12/23/2005,07:35,1174.75,1174.75,1174.75,1174.75,22,0
12/23/2005,07:36,1175.00,1175.00,1175.00,1175.00,1,0
12/23/2005,07:37,1174.75,1174.75,1174.75,1174.75,0,10
12/23/2005,07:38,1174.75,1174.75,1174.75,1174.75,0,88
12/23/2005,07:39,1174.50,1174.75,1174.50,1174.75,19,2
12/23/2005,07:40,1174.50,1174.50,1174.50,1174.50,0,1
12/23/2005,07:41,1174.50,1174.75,1174.50,1174.75,1,32
12/23/2005,07:43,1174.75,1174.75,1174.50,1174.50,2,2
12/23/2005,07:44,1174.75,1174.75,1174.50,1174.75,13,1
12/23/2005,07:45,1174.50,1174.50,1174.50,1174.50,0,17
12/23/2005,07:48,1174.50,1174.75,1174.50,1174.75,3,3
12/23/2005,07:49,1174.50,1174.75,1174.50,1174.75,5,4
12/23/2005,07:51,1174.50,1174.50,1174.50,1174.50,0,8
12/23/2005,07:52,1174.50,1174.75,1174.50,1174.50,2,171
12/23/2005,07:53,1174.50,1174.50,1174.25,1174.25,0,9
12/23/2005,07:54,1174.50,1174.50,1174.50,1174.50,13,0
12/23/2005,07:55,1174.50,1174.50,1174.50,1174.50,49,0
12/23/2005,07:57,1174.50,1175.00,1174.50,1174.75,344,4
12/23/2005,07:58,1175.00,1175.00,1175.00,1175.00,388,0
12/23/2005,07:59,1175.00,1175.25,1175.00,1175.00,66,3
12/23/2005,08:00,1175.00,1175.00,1175.00,1175.00,0,32
12/23/2005,08:01,1175.00,1175.00,1175.00,1175.00,0,188
12/23/2005,08:03,1175.00,1175.25,1174.75,1175.00,179,8
12/23/2005,08:04,1175.00,1175.00,1175.00,1175.00,0,89
12/23/2005,08:05,1175.25,1175.75,1175.00,1175.50,972,139
12/23/2005,08:06,1175.50,1175.75,1175.50,1175.75,16,163
12/23/2005,08:07,1175.50,1175.75,1175.50,1175.50,1,35
12/23/2005,08:08,1175.50,1175.50,1175.50,1175.50,0,80
12/23/2005,08:09,1175.50,1175.50,1175.50,1175.50,0,38
12/23/2005,08:10,1175.50,1175.75,1175.50,1175.50,24,45
12/23/2005,08:11,1175.75,1175.75,1175.50,1175.50,13,38
12/23/2005,08:12,1175.75,1175.75,1175.50,1175.50,32,4
12/23/2005,08:13,1175.75,1175.75,1175.50,1175.75,32,1
12/23/2005,08:14,1175.50,1175.75,1175.50,1175.50,2,9
12/23/2005,08:15,1175.50,1175.50,1175.50,1175.50,0,80
12/23/2005,08:16,1175.75,1175.75,1175.50,1175.50,30,32
12/23/2005,08:17,1175.50,1175.75,1175.50,1175.75,1,5
12/23/2005,08:18,1175.75,1175.75,1175.50,1175.75,4,12
12/23/2005,08:19,1175.75,1175.75,1175.50,1175.50,1,5
12/23/2005,08:20,1175.50,1175.50,1175.50,1175.50,0,3
12/23/2005,08:21,1175.50,1175.50,1175.50,1175.50,0,6
12/23/2005,08:22,1175.50,1175.75,1175.50,1175.50,1,136
12/23/2005,08:23,1175.75,1175.75,1175.50,1175.50,20,86
12/23/2005,08:24,1175.50,1175.50,1175.50,1175.50,0,53
12/23/2005,08:25,1175.50,1175.50,1175.50,1175.50,0,3
12/23/2005,08:26,1175.75,1175.75,1175.75,1175.75,18,0
12/23/2005,08:27,1175.75,1175.75,1175.50,1175.75,78,66
12/23/2005,08:28,1175.50,1175.50,1175.50,1175.50,0,8
12/23/2005,08:29,1175.50,1175.75,1175.50,1175.75,198,17
12/23/2005,08:30,1175.75,1176.00,1175.50,1176.00,1116,269
12/23/2005,08:31,1175.75,1176.50,1175.75,1176.50,1485,1152
12/23/2005,08:32,1176.50,1176.75,1175.75,1175.75,1972,2301
12/23/2005,08:33,1176.00,1176.00,1175.75,1175.75,100,888
12/23/2005,08:34,1175.75,1176.00,1175.50,1175.50,416,619
12/23/2005,08:35,1175.50,1175.75,1175.00,1175.25,735,1760
12/23/2005,08:36,1175.25,1175.25,1174.50,1174.75,769,2026
12/23/2005,08:37,1174.75,1175.25,1174.75,1175.25,501,429
12/23/2005,08:38,1175.00,1175.75,1175.00,1175.50,693,397
12/23/2005,08:39,1175.25,1175.50,1175.00,1175.50,268,374
12/23/2005,08:40,1175.50,1175.75,1175.00,1175.50,222,1189
12/23/2005,08:41,1175.25,1175.50,1174.75,1175.00,679,528
12/23/2005,08:42,1175.00,1175.25,1175.00,1175.25,495,34
12/23/2005,08:43,1175.00,1175.25,1175.00,1175.25,319,420
12/23/2005,08:44,1175.25,1175.25,1174.75,1175.00,228,996
12/23/2005,08:45,1174.75,1175.00,1174.75,1174.75,12,120
12/23/2005,08:46,1174.75,1175.00,1174.00,1174.50,414,2726
12/23/2005,08:47,1174.25,1175.00,1174.00,1174.75,1748,386
12/23/2005,08:48,1174.75,1175.00,1174.50,1174.75,778,129
12/23/2005,08:49,1174.75,1175.25,1174.75,1175.25,979,77
12/23/2005,08:50,1175.00,1175.75,1175.00,1175.75,1566,81
12/23/2005,08:51,1175.75,1176.00,1174.75,1175.00,382,1205
12/23/2005,08:52,1175.25,1175.75,1175.00,1175.50,1105,322
12/23/2005,08:53,1175.50,1175.75,1175.00,1175.25,228,463
12/23/2005,08:54,1175.25,1175.75,1175.25,1175.75,557,22
12/23/2005,08:55,1175.50,1175.75,1175.50,1175.75,278,5
12/23/2005,08:56,1176.00,1176.25,1175.50,1176.00,1093,1078
12/23/2005,08:57,1176.00,1176.00,1175.50,1175.75,287,693
12/23/2005,08:58,1175.75,1175.75,1175.25,1175.25,31,648
12/23/2005,08:59,1175.50,1175.75,1175.25,1175.75,834,432
12/23/2005,09:00,1175.75,1175.75,1175.50,1175.75,490,9
12/23/2005,09:01,1175.75,1175.75,1175.00,1175.00,556,728
12/23/2005,09:02,1175.00,1175.25,1174.50,1174.75,332,1297
12/23/2005,09:03,1174.50,1175.00,1174.50,1174.75,260,1063
12/23/2005,09:04,1174.50,1175.00,1174.50,1175.00,449,79
12/23/2005,09:05,1175.00,1175.00,1174.50,1174.75,100,497
12/23/2005,09:06,1174.75,1175.00,1174.25,1174.75,322,863
12/23/2005,09:07,1174.75,1175.25,1174.75,1175.00,615,61
12/23/2005,09:08,1175.00,1175.00,1174.75,1174.75,7,626
12/23/2005,09:09,1174.75,1175.00,1174.50,1174.75,9,314
12/23/2005,09:10,1174.50,1174.75,1174.50,1174.75,121,86
12/23/2005,09:11,1174.50,1174.75,1174.25,1174.75,582,304
12/23/2005,09:12,1174.75,1175.00,1174.75,1174.75,328,321
12/23/2005,09:13,1175.00,1175.00,1174.75,1175.00,69,26
12/23/2005,09:14,1174.75,1175.25,1174.75,1175.00,288,50
12/23/2005,09:15,1175.25,1175.25,1174.75,1174.75,48,936
12/23/2005,09:16,1174.75,1174.75,1174.25,1174.50,167,499
12/23/2005,09:17,1174.50,1175.00,1174.50,1174.75,584,67
12/23/2005,09:18,1174.75,1175.00,1174.50,1174.50,124,314
12/23/2005,09:19,1174.50,1174.75,1174.25,1174.50,436,550
12/23/2005,09:20,1174.50,1174.50,1174.25,1174.50,73,6
12/23/2005,09:21,1174.50,1174.50,1174.25,1174.50,30,56
12/23/2005,09:22,1174.50,1174.75,1174.25,1174.50,324,381
12/23/2005,09:23,1174.25,1175.00,1174.25,1174.75,1099,215
12/23/2005,09:24,1175.00,1175.25,1174.75,1175.00,531,96
12/23/2005,09:25,1175.00,1175.25,1174.75,1174.75,248,398
12/23/2005,09:26,1175.00,1175.00,1174.75,1175.00,413,63
12/23/2005,09:27,1174.75,1175.00,1174.75,1174.75,27,358
12/23/2005,09:28,1174.50,1175.00,1174.50,1174.75,315,199
12/23/2005,09:29,1174.75,1175.00,1174.50,1174.75,132,150
12/23/2005,09:30,1174.75,1174.75,1174.50,1174.75,205,48
12/23/2005,09:31,1174.50,1174.75,1174.25,1174.50,330,1125
12/23/2005,09:32,1174.25,1174.50,1173.75,1173.75,182,1692
12/23/2005,09:33,1173.75,1174.00,1173.50,1173.50,195,1880
12/23/2005,09:34,1173.50,1173.75,1173.00,1173.25,824,3334
12/23/2005,09:35,1173.50,1173.50,1173.00,1173.25,1097,1202
12/23/2005,09:36,1173.25,1173.75,1173.00,1173.75,1803,577
12/23/2005,09:37,1173.50,1174.00,1173.25,1173.50,1539,858
12/23/2005,09:38,1173.25,1173.50,1173.00,1173.25,393,1201
12/23/2005,09:39,1173.25,1173.50,1173.00,1173.25,366,282
12/23/2005,09:40,1173.25,1173.25,1172.50,1172.75,1595,3561
12/23/2005,09:41,1172.75,1173.00,1172.25,1172.50,1619,3520
12/23/2005,09:42,1172.50,1172.50,1172.00,1172.00,34,1544
12/23/2005,09:43,1172.25,1172.50,1172.00,1172.50,342,274
12/23/2005,09:44,1172.50,1172.50,1172.25,1172.50,244,1074
12/23/2005,09:45,1172.50,1173.00,1172.25,1173.00,1443,190
12/23/2005,09:46,1172.75,1173.00,1172.75,1173.00,149,583
12/23/2005,09:47,1172.75,1173.00,1172.75,1173.00,267,650
12/23/2005,09:48,1173.00,1173.00,1172.75,1172.75,106,235
12/23/2005,09:49,1172.75,1172.75,1172.50,1172.50,39,1225
12/23/2005,09:50,1172.50,1173.25,1172.50,1173.00,931,193
12/23/2005,09:51,1173.25,1173.75,1173.00,1173.50,1661,189
12/23/2005,09:52,1173.50,1173.75,1173.25,1173.25,249,157
12/23/2005,09:53,1173.50,1173.50,1173.25,1173.25,40,604
12/23/2005,09:54,1173.25,1173.25,1173.00,1173.00,111,374
12/23/2005,09:55,1173.00,1173.25,1172.50,1173.00,753,895
12/23/2005,09:56,1173.00,1173.00,1172.50,1172.50,126,280
12/23/2005,09:57,1172.75,1172.75,1172.50,1172.75,475,348
12/23/2005,09:58,1173.00,1173.25,1173.00,1173.00,262,37
12/23/2005,09:59,1173.25,1173.25,1173.00,1173.00,160,437
12/23/2005,10:00,1173.00,1173.00,1172.25,1172.75,124,1093
12/23/2005,10:01,1172.75,1172.75,1172.50,1172.75,472,41
12/23/2005,10:02,1172.50,1173.00,1172.50,1173.00,678,26
12/23/2005,10:03,1173.00,1173.25,1172.75,1173.00,808,280
12/23/2005,10:04,1173.00,1173.25,1172.75,1173.00,354,211
12/23/2005,10:05,1173.25,1173.50,1173.00,1173.25,589,448
12/23/2005,10:06,1173.00,1173.25,1173.00,1173.25,284,136
12/23/2005,10:07,1173.25,1173.50,1173.00,1173.00,96,61
12/23/2005,10:08,1173.00,1173.25,1173.00,1173.25,8,9
12/23/2005,10:09,1173.25,1173.25,1172.50,1172.75,213,737
12/23/2005,10:10,1173.00,1173.25,1172.75,1173.00,263,167
12/23/2005,10:11,1173.25,1173.25,1173.00,1173.25,603,24
12/23/2005,10:12,1173.00,1173.00,1173.00,1173.00,0,328
12/23/2005,10:13,1173.00,1173.25,1173.00,1173.00,394,26
12/23/2005,10:14,1173.25,1173.25,1172.75,1172.75,17,493
12/23/2005,10:15,1172.75,1173.00,1172.75,1172.75,7,424
12/23/2005,10:16,1172.75,1173.00,1172.50,1172.75,631,1065
12/23/2005,10:17,1172.75,1173.25,1172.75,1173.25,190,9
12/23/2005,10:18,1173.00,1173.25,1173.00,1173.00,5,311
12/23/2005,10:19,1173.00,1173.25,1173.00,1173.00,5,89
12/23/2005,10:20,1173.25,1173.50,1173.00,1173.50,2346,95
12/23/2005,10:21,1173.50,1173.75,1173.25,1173.50,517,80
12/23/2005,10:22,1173.50,1173.75,1173.25,1173.50,292,519
12/23/2005,10:23,1173.50,1173.75,1173.50,1173.50,160,330
12/23/2005,10:24,1173.75,1174.25,1173.75,1174.25,2328,202
12/23/2005,10:25,1174.25,1174.25,1173.75,1174.00,1579,652
12/23/2005,10:26,1174.00,1174.00,1173.50,1173.50,35,327
12/23/2005,10:27,1173.50,1173.75,1173.50,1173.50,143,165
12/23/2005,10:28,1173.50,1173.75,1173.25,1173.50,116,321
12/23/2005,10:29,1173.50,1173.75,1173.50,1173.75,209,102
12/23/2005,10:30,1173.75,1173.75,1173.50,1173.75,307,3
12/23/2005,10:31,1173.50,1173.75,1173.50,1173.50,237,126
12/23/2005,10:32,1173.75,1173.75,1173.50,1173.75,24,2
12/23/2005,10:33,1173.50,1173.75,1173.50,1173.75,33,90
12/23/2005,10:34,1173.50,1173.75,1173.50,1173.75,25,14
12/23/2005,10:35,1173.75,1174.00,1173.50,1173.75,274,22
12/23/2005,10:36,1173.75,1174.00,1173.75,1174.00,23,35
12/23/2005,10:37,1173.75,1174.00,1173.75,1174.00,60,11
12/23/2005,10:38,1174.00,1174.25,1173.75,1174.00,873,470
12/23/2005,10:39,1174.00,1174.00,1173.75,1173.75,426,4
12/23/2005,10:40,1174.00,1174.00,1173.75,1173.75,241,76
12/23/2005,10:41,1173.75,1174.00,1173.75,1173.75,29,136
12/23/2005,10:42,1173.75,1173.75,1173.50,1173.75,4,309
12/23/2005,10:43,1173.50,1173.75,1173.50,1173.50,2,431
12/23/2005,10:44,1173.50,1173.75,1173.50,1173.50,1,65
12/23/2005,10:45,1173.75,1173.75,1173.50,1173.75,19,2
12/23/2005,10:46,1173.75,1173.75,1173.50,1173.50,254,16
12/23/2005,10:47,1173.75,1174.00,1173.50,1173.75,249,59
12/23/2005,10:48,1173.50,1174.00,1173.50,1173.75,927,5
12/23/2005,10:49,1173.75,1174.00,1173.75,1174.00,624,21
12/23/2005,10:50,1174.00,1174.00,1173.75,1173.75,2,54
12/23/2005,10:51,1173.75,1174.00,1173.75,1174.00,60,8
12/23/2005,10:52,1174.00,1175.00,1173.75,1174.75,3652,136
12/23/2005,10:53,1174.75,1175.00,1174.50,1174.50,727,770
12/23/2005,10:54,1174.75,1174.75,1174.50,1174.75,119,19
12/23/2005,10:55,1174.75,1174.75,1174.50,1174.75,613,7
12/23/2005,10:56,1174.75,1174.75,1174.50,1174.75,415,3
12/23/2005,10:57,1174.75,1175.00,1174.50,1174.75,245,209
12/23/2005,10:58,1175.00,1175.00,1174.75,1174.75,24,316
12/23/2005,10:59,1174.75,1175.00,1174.75,1175.00,71,33
12/23/2005,11:00,1175.00,1175.25,1174.75,1175.00,867,1024
12/23/2005,11:01,1174.75,1175.25,1174.75,1175.00,581,113
12/23/2005,11:02,1175.00,1175.00,1175.00,1175.00,0,349
12/23/2005,11:03,1175.00,1175.00,1174.75,1174.75,115,197
12/23/2005,11:04,1175.00,1175.00,1174.50,1174.75,25,473
12/23/2005,11:05,1174.75,1174.75,1174.25,1174.25,237,790
12/23/2005,11:06,1174.25,1174.75,1174.25,1174.50,325,1084
12/23/2005,11:07,1174.50,1174.50,1174.25,1174.25,8,99
12/23/2005,11:08,1174.50,1174.50,1174.25,1174.50,219,4
12/23/2005,11:09,1174.25,1174.75,1174.25,1174.50,72,52
12/23/2005,11:10,1174.50,1174.50,1174.25,1174.50,46,6
12/23/2005,11:11,1174.50,1174.75,1174.50,1174.50,105,130
12/23/2005,11:12,1174.25,1174.50,1174.25,1174.25,2,16
12/23/2005,11:13,1174.25,1174.25,1174.00,1174.25,74,1083
12/23/2005,11:14,1174.00,1174.25,1174.00,1174.00,46,259
12/23/2005,11:15,1174.00,1174.25,1174.00,1174.00,2,265
12/23/2005,11:16,1174.00,1174.00,1174.00,1174.00,0,68
12/23/2005,11:17,1174.00,1174.25,1173.75,1173.75,546,462
12/23/2005,11:18,1174.00,1174.00,1173.75,1174.00,80,22
12/23/2005,11:19,1174.00,1174.25,1174.00,1174.00,55,28
12/23/2005,11:20,1174.00,1174.25,1174.00,1174.00,11,90
12/23/2005,11:21,1173.75,1174.25,1173.75,1174.00,144,40
12/23/2005,11:22,1174.00,1174.00,1174.00,1174.00,0,142
12/23/2005,11:23,1174.00,1174.25,1174.00,1174.25,6,35
12/23/2005,11:24,1174.00,1174.25,1174.00,1174.25,6,1
12/23/2005,11:25,1174.00,1174.25,1174.00,1174.25,10,11
12/23/2005,11:26,1174.25,1174.25,1174.00,1174.25,504,1
12/23/2005,11:27,1174.50,1174.50,1174.25,1174.50,9,1
12/23/2005,11:28,1174.50,1174.50,1174.25,1174.50,39,40
12/23/2005,11:29,1174.50,1174.75,1174.25,1174.50,216,167
12/23/2005,11:30,1174.50,1174.50,1174.25,1174.50,6,85
12/23/2005,11:31,1174.25,1174.50,1174.25,1174.25,203,212
12/23/2005,11:32,1174.25,1174.25,1174.00,1174.25,18,125
12/23/2005,11:33,1174.25,1174.50,1174.00,1174.50,143,32
12/23/2005,11:34,1174.50,1174.75,1174.25,1174.25,250,53
12/23/2005,11:35,1174.50,1174.50,1174.25,1174.50,90,8
12/23/2005,11:36,1174.50,1174.75,1174.50,1174.50,49,132
12/23/2005,11:37,1174.50,1174.75,1174.50,1174.50,2,86
12/23/2005,11:38,1174.50,1174.75,1174.50,1174.75,25,106
12/23/2005,11:39,1174.75,1175.25,1174.75,1175.00,1532,204
12/23/2005,11:40,1175.00,1175.00,1174.75,1174.75,18,412
12/23/2005,11:41,1174.75,1175.00,1174.75,1174.75,18,71
12/23/2005,11:42,1174.75,1174.75,1174.75,1174.75,0,102
12/23/2005,11:43,1174.75,1175.25,1174.75,1175.00,430,10
12/23/2005,11:44,1175.00,1175.25,1175.00,1175.00,3,100
12/23/2005,11:45,1175.25,1175.25,1175.00,1175.25,187,44
12/23/2005,11:46,1175.00,1175.25,1174.75,1175.00,46,228
12/23/2005,11:47,1174.75,1175.00,1174.75,1174.75,347,12
12/23/2005,11:48,1174.75,1175.00,1174.75,1175.00,24,4
12/23/2005,11:49,1174.75,1174.75,1174.75,1174.75,0,81
12/23/2005,11:50,1174.75,1175.00,1174.75,1175.00,445,3
12/23/2005,11:51,1175.00,1175.25,1174.75,1175.25,248,6
12/23/2005,11:52,1175.00,1175.25,1174.75,1174.75,1,252
12/23/2005,11:53,1175.00,1175.25,1174.75,1175.00,579,105
12/23/2005,11:54,1175.00,1175.25,1174.75,1175.00,3,222
12/23/2005,11:55,1175.00,1175.00,1174.75,1175.00,222,31
12/23/2005,11:56,1174.75,1175.00,1174.75,1175.00,107,28
12/23/2005,11:57,1175.00,1175.25,1175.00,1175.25,848,13
12/23/2005,11:58,1175.25,1175.50,1175.00,1175.25,228,300
12/23/2005,11:59,1175.00,1175.50,1174.75,1175.25,285,610
12/23/2005,12:00,1175.25,1175.50,1175.00,1175.25,47,84
12/23/2005,12:01,1175.50,1175.75,1175.25,1175.50,1256,533
12/23/2005,12:02,1175.50,1175.50,1175.25,1175.50,560,318
12/23/2005,12:03,1175.50,1175.50,1175.25,1175.25,295,67
12/23/2005,12:04,1175.25,1175.50,1175.25,1175.25,59,305
12/23/2005,12:05,1175.50,1175.50,1175.25,1175.25,5,3
12/23/2005,12:06,1175.50,1175.75,1175.50,1175.50,157,294
12/23/2005,12:07,1175.50,1175.75,1175.25,1175.50,183,188
12/23/2005,12:08,1175.25,1175.50,1175.25,1175.25,15,6
12/23/2005,12:09,1175.50,1175.50,1175.25,1175.50,13,1
12/23/2005,12:10,1175.25,1175.25,1175.00,1175.25,104,258
12/23/2005,12:11,1175.50,1175.50,1175.00,1175.25,33,488
12/23/2005,12:12,1175.25,1175.25,1174.75,1174.75,59,248
12/23/2005,12:13,1175.00,1175.00,1175.00,1175.00,75,0
12/23/2005,12:14,1175.25,1175.25,1175.00,1175.00,4,224
12/23/2005,12:15,1175.00,1175.25,1175.00,1175.25,221,9
12/23/2005,12:16,1175.25,1175.50,1175.00,1175.00,14,137
12/23/2005,12:17,1175.25,1175.50,1175.25,1175.50,63,0
12/23/2005,12:18,1175.25,1175.50,1175.25,1175.25,1,5
12/23/2005,12:19,1175.25,1175.50,1175.25,1175.25,3,155
12/23/2005,12:20,1175.50,1175.50,1175.25,1175.25,206,31
12/23/2005,12:21,1175.50,1175.50,1175.25,1175.50,13,49
12/23/2005,12:22,1175.50,1175.50,1175.00,1175.50,360,265
12/23/2005,12:23,1175.50,1175.50,1175.25,1175.25,38,307
12/23/2005,12:24,1175.25,1175.50,1175.25,1175.50,464,3
12/23/2005,12:25,1175.50,1175.50,1175.00,1175.25,106,471
12/23/2005,12:26,1175.25,1175.25,1175.00,1175.00,2,188
12/23/2005,12:27,1175.00,1175.25,1174.75,1175.00,160,948
12/23/2005,12:28,1175.00,1175.25,1174.75,1175.00,13,154
12/23/2005,12:29,1174.75,1175.00,1174.75,1175.00,3,53
12/23/2005,12:30,1174.75,1175.00,1174.75,1175.00,5,30
12/23/2005,12:31,1175.00,1175.00,1174.75,1175.00,637,43
12/23/2005,12:32,1175.00,1175.25,1175.00,1175.00,183,171
12/23/2005,12:33,1175.00,1175.00,1174.75,1174.75,0,29
12/23/2005,12:34,1174.75,1175.00,1174.75,1174.75,8,350
12/23/2005,12:35,1174.75,1175.25,1174.75,1175.00,276,79
12/23/2005,12:36,1175.00,1175.25,1174.75,1175.25,22,723
12/23/2005,12:37,1175.00,1175.25,1174.75,1175.00,242,19
12/23/2005,12:38,1175.00,1175.00,1174.75,1175.00,2,163
12/23/2005,12:39,1175.00,1175.00,1174.75,1175.00,39,3
12/23/2005,12:40,1175.00,1175.25,1175.00,1175.25,400,7
12/23/2005,12:41,1175.25,1175.25,1175.00,1175.00,140,15
12/23/2005,12:42,1175.25,1175.50,1175.25,1175.50,528,34
12/23/2005,12:43,1175.50,1175.75,1175.50,1175.50,777,14
12/23/2005,12:44,1175.50,1175.75,1175.25,1175.50,661,187
12/23/2005,12:45,1175.50,1175.50,1175.50,1175.50,85,0
12/23/2005,12:46,1175.50,1175.50,1175.25,1175.50,57,115
12/23/2005,12:47,1175.50,1175.75,1175.25,1175.50,314,113
12/23/2005,12:48,1175.25,1175.75,1175.25,1175.50,146,98
12/23/2005,12:49,1175.50,1175.50,1175.25,1175.25,20,187
12/23/2005,12:50,1175.50,1175.50,1175.25,1175.50,407,44
12/23/2005,12:51,1175.50,1175.50,1175.50,1175.50,12,0
12/23/2005,12:52,1175.25,1175.50,1175.25,1175.50,26,17
12/23/2005,12:53,1175.25,1175.25,1174.75,1174.75,41,1445
12/23/2005,12:54,1175.00,1175.25,1175.00,1175.25,154,5
12/23/2005,12:55,1175.25,1175.50,1175.25,1175.50,240,2
12/23/2005,12:56,1175.50,1175.50,1175.25,1175.25,23,190
12/23/2005,12:57,1175.25,1175.50,1175.25,1175.50,13,2
12/23/2005,12:58,1175.25,1175.50,1175.25,1175.25,16,11
12/23/2005,12:59,1175.25,1175.50,1175.25,1175.25,21,233
12/23/2005,13:00,1175.25,1175.25,1175.25,1175.25,0,104
12/23/2005,13:01,1175.00,1175.25,1175.00,1175.00,22,193
12/23/2005,13:02,1175.25,1175.25,1175.00,1175.00,6,92
12/23/2005,13:03,1175.00,1175.00,1174.75,1175.00,1,330
12/23/2005,13:04,1175.00,1175.25,1174.75,1175.00,459,59
12/23/2005,13:05,1175.00,1175.25,1174.75,1175.00,221,61
12/23/2005,13:06,1175.00,1175.00,1175.00,1175.00,78,0
12/23/2005,13:07,1175.00,1175.25,1175.00,1175.00,10,378
12/23/2005,13:08,1174.75,1175.00,1174.75,1175.00,327,7
12/23/2005,13:09,1175.00,1175.00,1174.75,1174.75,375,224
12/23/2005,13:10,1175.00,1175.00,1174.25,1174.25,526,1153
12/23/2005,13:11,1174.25,1175.00,1174.25,1174.75,722,46
12/23/2005,13:12,1174.75,1175.00,1174.50,1174.50,161,158
12/23/2005,13:13,1174.50,1174.75,1174.25,1174.50,131,545
12/23/2005,13:14,1174.25,1174.50,1174.00,1174.50,593,515
12/23/2005,13:15,1174.50,1174.50,1174.25,1174.25,240,105
12/23/2005,13:16,1174.25,1174.50,1174.25,1174.50,8,326
12/23/2005,13:17,1174.50,1174.50,1173.75,1173.75,33,681
12/23/2005,13:18,1173.75,1174.00,1173.75,1174.00,768,947
12/23/2005,13:19,1174.00,1174.50,1174.00,1174.50,529,16
12/23/2005,13:20,1174.25,1174.25,1174.00,1174.00,0,332
12/23/2005,13:21,1174.00,1174.25,1173.75,1173.75,2,166
12/23/2005,13:22,1174.00,1174.25,1174.00,1174.25,700,4
12/23/2005,13:23,1174.50,1174.50,1174.25,1174.50,132,15
12/23/2005,13:24,1174.50,1174.50,1174.00,1174.25,4,159
12/23/2005,13:25,1174.25,1174.25,1174.00,1174.00,87,79
12/23/2005,13:26,1174.25,1174.25,1174.00,1174.25,141,1
12/23/2005,13:27,1174.25,1174.50,1174.25,1174.50,194,57
12/23/2005,13:28,1174.50,1174.50,1174.25,1174.50,695,2
12/23/2005,13:29,1174.50,1174.50,1174.25,1174.50,143,4
12/23/2005,13:30,1174.50,1174.50,1174.25,1174.50,108,35
12/23/2005,13:31,1174.50,1175.00,1174.50,1175.00,975,4
12/23/2005,13:32,1175.00,1175.00,1174.25,1174.50,206,411
12/23/2005,13:33,1174.50,1174.75,1174.50,1174.75,201,10
12/23/2005,13:34,1174.75,1175.00,1174.75,1174.75,245,3
12/23/2005,13:35,1175.00,1175.00,1174.50,1174.75,131,91
12/23/2005,13:36,1174.75,1175.00,1174.50,1174.75,189,119
12/23/2005,13:37,1174.50,1175.25,1174.50,1175.00,474,20
12/23/2005,13:38,1175.00,1175.00,1174.75,1175.00,38,30
12/23/2005,13:39,1175.00,1175.25,1174.75,1175.00,430,325
12/23/2005,13:40,1175.00,1175.00,1174.75,1175.00,260,14
12/23/2005,13:41,1175.00,1175.25,1174.75,1175.00,121,178
12/23/2005,13:42,1175.25,1175.25,1175.00,1175.00,204,55
12/23/2005,13:43,1175.00,1175.25,1175.00,1175.25,488,46
12/23/2005,13:44,1175.25,1175.50,1175.25,1175.25,92,101
12/23/2005,13:45,1175.25,1175.25,1175.00,1175.00,3,33
12/23/2005,13:46,1175.00,1175.00,1175.00,1175.00,0,56
12/23/2005,13:47,1175.00,1175.00,1175.00,1175.00,0,4
12/23/2005,13:48,1175.00,1175.25,1175.00,1175.25,30,2
12/23/2005,13:49,1175.25,1175.25,1175.00,1175.00,10,544
12/23/2005,13:50,1175.25,1175.25,1175.00,1175.00,3,4
12/23/2005,13:51,1175.00,1175.25,1175.00,1175.25,199,2
12/23/2005,13:52,1175.25,1175.25,1175.25,1175.25,36,0
12/23/2005,13:53,1175.25,1175.50,1175.25,1175.50,33,162
12/23/2005,13:54,1175.50,1175.50,1175.25,1175.50,33,8
12/23/2005,13:55,1175.50,1175.50,1175.25,1175.50,234,2
12/23/2005,13:56,1175.50,1175.50,1175.00,1175.25,30,305
12/23/2005,13:57,1175.25,1175.25,1175.25,1175.25,2,0
12/23/2005,13:58,1175.25,1175.25,1175.00,1175.25,8,5
12/23/2005,13:59,1175.25,1175.25,1175.25,1175.25,146,0
12/23/2005,14:00,1175.25,1175.50,1175.25,1175.50,309,0
12/23/2005,14:01,1175.50,1175.50,1175.25,1175.25,28,35
12/23/2005,14:02,1175.25,1175.50,1175.25,1175.50,18,103
12/23/2005,14:03,1175.25,1175.50,1175.25,1175.25,7,14
12/23/2005,14:04,1175.25,1175.25,1175.25,1175.25,0,6
12/23/2005,14:05,1175.25,1175.25,1175.25,1175.25,0,27
12/23/2005,14:06,1175.25,1175.75,1175.25,1175.50,531,33
12/23/2005,14:07,1175.50,1175.50,1175.25,1175.50,1,13
12/23/2005,14:08,1175.25,1175.50,1175.25,1175.50,339,9
12/23/2005,14:09,1175.50,1175.75,1175.50,1175.50,23,2
12/23/2005,14:10,1175.50,1176.25,1175.50,1176.00,2213,431
12/23/2005,14:11,1176.00,1176.00,1175.50,1175.75,339,757
12/23/2005,14:12,1175.50,1175.50,1175.50,1175.50,0,509
12/23/2005,14:13,1175.50,1175.75,1175.50,1175.75,1,2
12/23/2005,14:14,1175.75,1175.75,1175.50,1175.75,3,351
12/23/2005,14:15,1175.50,1175.75,1175.50,1175.50,3,38
12/23/2005,14:16,1175.50,1175.50,1175.25,1175.50,28,302
12/23/2005,14:17,1175.25,1175.25,1175.00,1175.25,12,355
12/23/2005,14:18,1175.25,1175.25,1175.00,1175.25,19,169
12/23/2005,14:19,1175.00,1175.00,1174.75,1174.75,5,579
12/23/2005,14:20,1175.00,1175.00,1174.50,1174.75,385,419
12/23/2005,14:21,1174.75,1175.00,1174.75,1174.75,55,642
12/23/2005,14:22,1174.75,1175.25,1174.75,1175.25,407,88
12/23/2005,14:23,1175.25,1175.25,1175.00,1175.25,592,10
12/23/2005,14:24,1175.25,1175.50,1175.00,1175.50,1058,73
12/23/2005,14:25,1175.25,1175.25,1175.00,1175.25,468,606
12/23/2005,14:26,1175.25,1175.50,1175.25,1175.25,360,1
12/23/2005,14:27,1175.25,1175.50,1175.25,1175.25,130,17
12/23/2005,14:28,1175.25,1175.25,1174.50,1174.50,2,1839
12/23/2005,14:29,1174.50,1174.75,1174.50,1174.50,4,10
12/23/2005,14:30,1174.75,1174.75,1174.50,1174.50,27,176
12/23/2005,14:31,1174.50,1174.75,1174.50,1174.75,95,873
12/23/2005,14:32,1174.50,1175.00,1174.50,1175.00,473,7
12/23/2005,14:33,1175.00,1175.25,1175.00,1175.00,301,10
12/23/2005,14:34,1175.00,1175.25,1175.00,1175.25,175,30
12/23/2005,14:35,1175.25,1175.50,1175.00,1175.25,310,101
12/23/2005,14:36,1175.25,1175.50,1175.00,1175.50,174,9
12/23/2005,14:37,1175.25,1175.50,1175.00,1175.25,104,100
12/23/2005,14:38,1175.25,1175.75,1175.25,1175.75,1187,228
12/23/2005,14:39,1175.75,1175.75,1175.00,1175.00,288,703
12/23/2005,14:40,1175.25,1175.50,1175.25,1175.50,380,3
12/23/2005,14:41,1175.50,1175.50,1175.00,1175.00,179,1087
12/23/2005,14:42,1175.00,1175.25,1175.00,1175.25,227,1
12/23/2005,14:43,1175.50,1175.50,1175.25,1175.25,27,228
12/23/2005,14:44,1175.25,1175.25,1175.25,1175.25,0,272
12/23/2005,14:45,1175.25,1175.25,1175.00,1175.00,18,43
12/23/2005,14:46,1175.25,1175.25,1174.75,1175.25,331,1029
12/23/2005,14:47,1175.00,1175.50,1175.00,1175.25,807,241
12/23/2005,14:48,1175.25,1175.75,1175.00,1175.75,1001,195
12/23/2005,14:49,1175.75,1175.75,1175.25,1175.50,297,362
12/23/2005,14:50,1175.50,1175.75,1175.25,1175.50,239,226
12/23/2005,14:51,1175.50,1175.50,1175.25,1175.50,501,3
12/23/2005,14:52,1175.50,1175.75,1175.25,1175.50,9,926
12/23/2005,14:53,1175.50,1175.50,1175.25,1175.50,238,14
12/23/2005,14:54,1175.50,1175.75,1175.25,1175.75,583,12
12/23/2005,14:55,1175.75,1175.75,1175.25,1175.50,178,142
12/23/2005,14:56,1175.25,1175.75,1175.25,1175.50,242,404
12/23/2005,14:57,1175.50,1175.75,1175.25,1175.50,261,370
12/23/2005,14:58,1175.50,1175.75,1175.25,1175.50,695,483
12/23/2005,14:59,1175.75,1176.00,1175.50,1175.75,1031,354
12/23/2005,15:00,1175.50,1176.00,1175.50,1175.75,1577,822
12/23/2005,15:01,1175.75,1176.25,1175.50,1175.75,2433,1740
12/23/2005,15:02,1175.50,1175.75,1175.50,1175.50,62,503
12/23/2005,15:03,1175.50,1175.50,1175.00,1175.25,1016,660
12/23/2005,15:04,1175.25,1175.50,1175.00,1175.25,515,551
12/23/2005,15:05,1175.25,1175.50,1175.00,1175.25,100,105
12/23/2005,15:06,1175.25,1175.50,1175.25,1175.25,162,222
12/23/2005,15:07,1175.25,1175.25,1175.00,1175.00,73,246
12/23/2005,15:08,1175.00,1175.00,1174.50,1174.75,99,950
12/23/2005,15:09,1175.00,1175.00,1174.75,1174.75,4,669
12/23/2005,15:10,1174.75,1175.00,1174.75,1174.75,265,73
12/23/2005,15:11,1175.00,1175.00,1174.50,1174.75,526,463
12/23/2005,15:12,1174.75,1175.25,1174.75,1175.25,638,217
12/23/2005,15:13,1175.00,1175.25,1175.00,1175.25,175,161
12/23/2005,15:14,1175.00,1175.25,1175.00,1175.25,859,42
12/23/2005,15:15,1175.25,1175.75,1175.25,1175.50,1932,940
12/26/2005,17:01,1176.00,1176.25,1176.00,1176.25,102,0
12/26/2005,17:02,1176.25,1176.25,1176.00,1176.00,2,22
12/26/2005,17:03,1176.00,1176.00,1175.75,1176.00,42,8
12/26/2005,17:04,1176.00,1176.25,1175.50,1175.75,20,326
12/26/2005,17:05,1175.75,1175.75,1175.75,1175.75,10,0
12/26/2005,17:06,1175.75,1176.00,1175.75,1176.00,41,0
12/26/2005,17:07,1175.75,1175.75,1175.75,1175.75,0,20
12/26/2005,17:08,1176.00,1176.00,1176.00,1176.00,12,0
12/26/2005,17:09,1176.00,1176.00,1176.00,1176.00,7,0
12/26/2005,17:10,1176.25,1176.25,1176.25,1176.25,2,0
12/26/2005,17:11,1176.00,1176.00,1175.75,1175.75,3,19
12/26/2005,17:13,1176.00,1176.00,1176.00,1176.00,20,0
12/26/2005,17:14,1176.00,1176.25,1175.75,1175.75,8,1
12/26/2005,17:16,1176.25,1176.25,1176.00,1176.00,1,3
12/26/2005,17:18,1176.25,1176.25,1176.00,1176.25,4,4
12/26/2005,17:19,1176.00,1176.00,1176.00,1176.00,0,4
12/26/2005,17:20,1176.25,1176.25,1176.25,1176.25,1,0
12/26/2005,17:21,1176.25,1176.25,1176.25,1176.25,6,0
12/26/2005,17:22,1176.25,1176.25,1176.00,1176.00,4,6
12/26/2005,17:23,1176.00,1176.00,1176.00,1176.00,0,16
12/26/2005,17:24,1176.00,1176.00,1176.00,1176.00,0,1
12/26/2005,17:26,1176.00,1176.00,1175.75,1175.75,0,3
12/26/2005,17:27,1176.00,1176.00,1176.00,1176.00,6,0
12/26/2005,17:28,1176.00,1176.00,1176.00,1176.00,3,0
12/26/2005,17:29,1176.00,1176.00,1176.00,1176.00,3,0
12/26/2005,17:34,1176.00,1176.00,1176.00,1176.00,2,0
12/26/2005,17:35,1175.75,1176.00,1175.75,1176.00,7,1
12/26/2005,17:40,1176.25,1176.25,1176.25,1176.25,5,0
12/26/2005,17:41,1176.25,1176.25,1176.25,1176.25,40,0
12/26/2005,17:43,1176.25,1178.00,1176.25,1177.50,788,54
12/26/2005,17:44,1177.75,1178.00,1177.25,1178.00,32,39
12/26/2005,17:45,1177.75,1178.00,1177.50,1177.50,5,34
12/26/2005,17:46,1177.50,1177.75,1177.50,1177.75,1,6
12/26/2005,17:47,1177.50,1177.50,1177.25,1177.50,12,25
12/26/2005,17:48,1177.50,1177.75,1177.50,1177.75,12,0
12/26/2005,17:49,1177.50,1177.50,1177.25,1177.25,2,35
12/26/2005,17:51,1177.25,1177.25,1177.25,1177.25,0,2
12/26/2005,17:52,1177.50,1177.50,1177.50,1177.50,25,0
12/26/2005,17:53,1177.50,1177.50,1177.50,1177.50,3,0
12/26/2005,17:54,1177.50,1177.50,1177.50,1177.50,6,0
12/26/2005,17:55,1177.50,1177.50,1177.50,1177.50,2,0
12/26/2005,17:56,1177.75,1177.75,1177.75,1177.75,10,0
12/26/2005,17:57,1177.75,1177.75,1177.75,1177.75,16,0
12/26/2005,17:58,1177.75,1177.75,1177.75,1177.75,8,0
12/26/2005,17:59,1177.75,1177.75,1177.75,1177.75,8,0
12/26/2005,18:00,1177.50,1177.75,1177.50,1177.50,1,2
12/26/2005,18:03,1177.75,1177.75,1177.75,1177.75,2,0
12/26/2005,18:04,1177.50,1177.50,1177.50,1177.50,0,3
12/26/2005,18:05,1177.50,1177.50,1177.50,1177.50,0,4
12/26/2005,18:06,1177.50,1177.50,1177.50,1177.50,0,2
12/26/2005,18:07,1177.50,1177.50,1177.25,1177.25,8,30
12/26/2005,18:08,1177.25,1177.50,1177.25,1177.50,1,1
12/26/2005,18:09,1177.50,1177.50,1177.50,1177.50,1,0
12/26/2005,18:11,1177.50,1177.50,1177.50,1177.50,14,0
12/26/2005,18:12,1177.50,1177.50,1177.50,1177.50,1,0
12/26/2005,18:13,1177.75,1177.75,1177.75,1177.75,10,0
12/26/2005,18:16,1177.75,1177.75,1177.75,1177.75,17,0
12/26/2005,18:17,1178.00,1178.00,1178.00,1178.00,1,0
12/26/2005,18:18,1177.75,1177.75,1177.75,1177.75,0,6
12/26/2005,18:20,1177.75,1177.75,1177.75,1177.75,0,1
12/26/2005,18:21,1178.00,1178.00,1178.00,1178.00,11,0
12/26/2005,18:22,1178.00,1178.00,1178.00,1178.00,2,0
12/26/2005,18:23,1178.00,1178.00,1178.00,1178.00,1,0
12/26/2005,18:25,1177.75,1177.75,1177.75,1177.75,0,1
12/26/2005,18:29,1177.75,1177.75,1177.75,1177.75,0,43
12/26/2005,18:30,1177.75,1177.75,1177.75,1177.75,0,5
12/26/2005,18:31,1177.50,1177.50,1177.50,1177.50,0,10
12/26/2005,18:34,1177.50,1177.50,1177.50,1177.50,0,1
12/26/2005,18:39,1177.50,1177.50,1177.50,1177.50,0,4
12/26/2005,18:41,1177.50,1177.50,1177.50,1177.50,0,1
12/26/2005,18:42,1177.50,1177.50,1177.50,1177.50,0,2
12/26/2005,18:43,1177.50,1177.50,1177.50,1177.50,0,1
12/26/2005,18:44,1177.50,1177.50,1177.50,1177.50,0,4
12/26/2005,18:45,1177.75,1177.75,1177.50,1177.50,1,8
12/26/2005,18:46,1177.25,1177.25,1177.25,1177.25,0,5
12/26/2005,18:47,1177.50,1177.50,1177.50,1177.50,61,0
12/26/2005,18:48,1177.50,1177.50,1177.50,1177.50,3,0
12/26/2005,18:50,1177.50,1177.50,1177.25,1177.25,1,1
12/26/2005,18:52,1177.50,1177.50,1177.50,1177.50,4,0
12/26/2005,18:56,1177.25,1177.25,1177.25,1177.25,0,1
12/26/2005,19:00,1177.50,1177.50,1177.50,1177.50,1,0
12/26/2005,19:02,1177.50,1177.50,1177.50,1177.50,1,0
12/26/2005,19:03,1177.75,1177.75,1177.75,1177.75,26,0
12/26/2005,19:04,1177.75,1177.75,1177.75,1177.75,4,0
12/26/2005,19:08,1177.50,1177.50,1177.50,1177.50,0,18
12/26/2005,19:10,1177.75,1177.75,1177.75,1177.75,2,0
12/26/2005,19:11,1177.75,1177.75,1177.50,1177.50,2,1
12/26/2005,19:13,1177.50,1177.50,1177.50,1177.50,0,1
12/26/2005,19:18,1177.75,1177.75,1177.75,1177.75,2,0
12/26/2005,19:20,1177.75,1177.75,1177.75,1177.75,1,0
12/26/2005,19:22,1177.50,1177.50,1177.50,1177.50,0,2
12/26/2005,19:24,1177.50,1177.50,1177.50,1177.50,0,13
12/26/2005,19:28,1177.25,1177.25,1177.25,1177.25,0,4
12/26/2005,19:38,1177.50,1177.50,1177.50,1177.50,39,0
12/26/2005,19:39,1177.50,1177.50,1177.50,1177.50,2,0
12/26/2005,19:42,1177.50,1177.50,1177.50,1177.50,2,0
12/26/2005,19:43,1177.75,1177.75,1177.75,1177.75,31,0
12/26/2005,19:44,1177.75,1177.75,1177.75,1177.75,29,0
12/26/2005,19:45,1178.00,1178.00,1177.75,1177.75,1,5
12/26/2005,19:51,1177.50,1177.50,1177.50,1177.50,0,7
12/26/2005,19:52,1177.50,1177.50,1177.50,1177.50,0,6
12/26/2005,19:53,1177.50,1177.50,1177.50,1177.50,0,8
12/26/2005,19:54,1177.25,1177.25,1177.25,1177.25,0,4
12/26/2005,19:55,1177.25,1177.25,1177.25,1177.25,0,2
12/26/2005,19:56,1177.25,1177.25,1177.25,1177.25,0,101
12/26/2005,19:57,1177.25,1177.25,1177.25,1177.25,0,3
12/26/2005,19:58,1177.25,1177.25,1177.25,1177.25,0,2
12/26/2005,20:05,1177.25,1177.25,1177.25,1177.25,0,27
12/26/2005,20:08,1177.25,1177.25,1177.25,1177.25,0,1
12/26/2005,20:09,1177.25,1177.25,1177.25,1177.25,0,1
12/26/2005,20:12,1177.25,1177.25,1177.25,1177.25,0,19
12/26/2005,20:14,1177.25,1177.25,1177.25,1177.25,0,3
12/26/2005,20:15,1177.25,1177.25,1177.25,1177.25,0,7
12/26/2005,20:16,1177.25,1177.25,1177.25,1177.25,0,2
12/26/2005,20:20,1177.00,1177.25,1177.00,1177.25,6,1
12/26/2005,20:21,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,20:22,1177.25,1177.25,1177.25,1177.25,32,0
12/26/2005,20:25,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,20:26,1177.25,1177.25,1177.25,1177.25,5,0
12/26/2005,20:27,1177.25,1177.25,1177.25,1177.25,2,0
12/26/2005,20:29,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,20:30,1177.25,1177.25,1177.25,1177.25,7,0
12/26/2005,20:34,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,20:38,1177.50,1177.50,1177.50,1177.50,1,0
12/26/2005,20:39,1177.25,1177.25,1177.25,1177.25,0,12
12/26/2005,20:40,1177.25,1177.25,1177.25,1177.25,0,2
12/26/2005,20:41,1177.25,1177.25,1177.25,1177.25,0,2
12/26/2005,20:42,1177.00,1177.00,1177.00,1177.00,0,1
12/26/2005,20:43,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,20:54,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,20:56,1177.25,1177.25,1177.25,1177.25,10,0
12/26/2005,20:57,1177.25,1177.25,1177.25,1177.25,21,0
12/26/2005,20:58,1177.25,1177.25,1177.25,1177.25,6,0
12/26/2005,21:04,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,21:05,1177.25,1177.25,1177.25,1177.25,2,0
12/26/2005,21:08,1177.25,1177.25,1177.25,1177.25,2,0
12/26/2005,21:10,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,21:13,1177.25,1177.25,1177.25,1177.25,7,0
12/26/2005,21:15,1177.25,1177.25,1177.25,1177.25,3,0
12/26/2005,21:17,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,21:22,1177.50,1177.50,1177.50,1177.50,1,0
12/26/2005,21:24,1177.50,1177.50,1177.50,1177.50,2,0
12/26/2005,21:25,1177.25,1177.25,1177.25,1177.25,0,1
12/26/2005,21:26,1177.50,1177.50,1177.50,1177.50,1,0
12/26/2005,21:27,1177.25,1177.50,1177.25,1177.50,1,1
12/26/2005,21:30,1177.25,1177.25,1177.25,1177.25,0,5
12/26/2005,21:31,1177.25,1177.25,1177.25,1177.25,0,5
12/26/2005,21:33,1177.25,1177.25,1177.25,1177.25,0,7
12/26/2005,21:34,1177.00,1177.00,1177.00,1177.00,0,1
12/26/2005,21:36,1177.00,1177.00,1177.00,1177.00,0,1
12/26/2005,21:38,1177.00,1177.00,1177.00,1177.00,0,5
12/26/2005,21:39,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,21:43,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,21:52,1177.00,1177.00,1177.00,1177.00,0,3
12/26/2005,21:53,1177.00,1177.00,1177.00,1177.00,0,5
12/26/2005,21:56,1177.00,1177.00,1177.00,1177.00,0,3
12/26/2005,21:59,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,22:00,1177.00,1177.00,1177.00,1177.00,0,3
12/26/2005,22:01,1177.00,1177.25,1177.00,1177.25,2,4
12/26/2005,22:06,1177.00,1177.25,1177.00,1177.00,1,7
12/26/2005,22:07,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,22:13,1177.00,1177.00,1177.00,1177.00,0,3
12/26/2005,22:16,1177.25,1177.25,1177.00,1177.00,2,1
12/26/2005,22:17,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,22:19,1177.00,1177.00,1177.00,1177.00,0,8
12/26/2005,22:20,1177.25,1177.25,1177.25,1177.25,2,0
12/26/2005,22:22,1177.25,1177.25,1177.25,1177.25,2,0
12/26/2005,22:25,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,22:26,1177.25,1177.25,1177.25,1177.25,2,0
12/26/2005,22:33,1177.00,1177.00,1177.00,1177.00,0,25
12/26/2005,22:36,1177.25,1177.25,1177.00,1177.00,1,5
12/26/2005,22:39,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,22:44,1177.00,1177.00,1177.00,1177.00,0,3
12/26/2005,22:46,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,22:47,1177.00,1177.00,1177.00,1177.00,0,3
12/26/2005,22:55,1177.00,1177.00,1177.00,1177.00,0,3
12/26/2005,22:57,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,23:01,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,23:05,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,23:06,1177.25,1177.25,1177.25,1177.25,4,0
12/26/2005,23:07,1177.00,1177.00,1177.00,1177.00,0,1
12/26/2005,23:08,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,23:09,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,23:10,1177.25,1177.25,1177.25,1177.25,2,0
12/26/2005,23:11,1177.25,1177.25,1177.00,1177.00,2,2
12/26/2005,23:16,1177.00,1177.00,1177.00,1177.00,0,5
12/26/2005,23:18,1177.25,1177.25,1177.25,1177.25,22,0
12/26/2005,23:19,1177.25,1177.25,1177.25,1177.25,2,0
12/26/2005,23:28,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,23:31,1177.25,1177.25,1177.25,1177.25,1,0
12/26/2005,23:32,1177.00,1177.00,1177.00,1177.00,0,1
12/26/2005,23:41,1177.00,1177.00,1177.00,1177.00,0,2
12/26/2005,23:42,1177.25,1177.25,1177.25,1177.25,10,0
12/26/2005,23:44,1177.00,1177.00,1177.00,1177.00,0,5
12/26/2005,23:47,1177.00,1177.00,1177.00,1177.00,0,5
12/26/2005,23:48,1177.25,1177.25,1177.25,1177.25,36,0
12/26/2005,23:49,1177.50,1177.50,1177.50,1177.50,51,0
12/26/2005,23:50,1177.50,1177.50,1177.50,1177.50,18,0
12/26/2005,23:51,1177.75,1177.75,1177.75,1177.75,2,0
12/26/2005,23:53,1177.75,1177.75,1177.75,1177.75,1,0
12/26/2005,23:57,1177.50,1177.50,1177.50,1177.50,0,5
12/26/2005,23:58,1177.50,1177.50,1177.50,1177.50,0,31
12/26/2005,23:59,1177.25,1177.25,1177.25,1177.25,0,69
12/27/2005,00:02,1177.00,1177.25,1177.00,1177.25,1,6
12/27/2005,00:03,1177.00,1177.00,1177.00,1177.00,0,6
12/27/2005,00:05,1177.00,1177.00,1177.00,1177.00,0,20
12/27/2005,00:06,1177.00,1177.00,1177.00,1177.00,0,5
12/27/2005,00:07,1177.00,1177.00,1177.00,1177.00,0,10
12/27/2005,00:09,1177.25,1177.25,1177.25,1177.25,1,0
12/27/2005,00:14,1177.00,1177.00,1177.00,1177.00,0,3
12/27/2005,00:15,1177.00,1177.25,1177.00,1177.25,6,2
12/27/2005,00:18,1177.25,1177.25,1177.25,1177.25,40,0
12/27/2005,00:21,1177.25,1177.25,1177.25,1177.25,7,0
12/27/2005,00:24,1177.25,1177.25,1177.25,1177.25,4,0
12/27/2005,00:25,1177.25,1177.25,1177.25,1177.25,36,0
12/27/2005,00:27,1177.25,1177.25,1177.25,1177.25,4,0
12/27/2005,00:31,1177.50,1177.50,1177.50,1177.50,2,0
12/27/2005,00:33,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,00:34,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,00:35,1177.25,1177.25,1177.25,1177.25,0,1
12/27/2005,00:36,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,00:39,1177.50,1177.50,1177.50,1177.50,2,0
12/27/2005,00:42,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,00:51,1177.50,1177.50,1177.50,1177.50,6,0
12/27/2005,00:52,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,00:54,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,00:55,1177.50,1177.50,1177.50,1177.50,4,0
12/27/2005,00:57,1177.75,1177.75,1177.75,1177.75,4,0
12/27/2005,00:59,1177.75,1177.75,1177.50,1177.50,1,1
12/27/2005,01:00,1177.50,1177.50,1177.50,1177.50,0,2
12/27/2005,01:02,1177.25,1177.25,1177.25,1177.25,0,1
12/27/2005,01:03,1177.50,1177.50,1177.50,1177.50,2,0
12/27/2005,01:07,1177.50,1177.50,1177.25,1177.25,16,4
12/27/2005,01:08,1177.25,1177.25,1177.25,1177.25,0,3
12/27/2005,01:11,1177.50,1177.50,1177.50,1177.50,4,0
12/27/2005,01:13,1177.50,1177.50,1177.50,1177.50,2,0
12/27/2005,01:18,1177.25,1177.25,1177.25,1177.25,0,8
12/27/2005,01:28,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,01:29,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,01:30,1177.25,1177.25,1177.25,1177.25,0,1
12/27/2005,01:36,1177.25,1177.25,1177.25,1177.25,0,1
12/27/2005,01:40,1177.50,1177.50,1177.50,1177.50,17,0
12/27/2005,01:41,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,01:44,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,01:49,1177.50,1177.50,1177.50,1177.50,41,0
12/27/2005,01:52,1177.75,1177.75,1177.75,1177.75,1,0
12/27/2005,01:53,1177.75,1177.75,1177.75,1177.75,1,0
12/27/2005,01:54,1177.75,1177.75,1177.75,1177.75,2,0
12/27/2005,01:56,1177.75,1177.75,1177.75,1177.75,1,0
12/27/2005,01:57,1177.75,1177.75,1177.75,1177.75,15,0
12/27/2005,01:58,1177.50,1177.75,1177.50,1177.75,4,2
12/27/2005,01:59,1177.75,1177.75,1177.75,1177.75,32,0
12/27/2005,02:00,1177.75,1177.75,1177.75,1177.75,1,0
12/27/2005,02:01,1177.75,1177.75,1177.25,1177.25,36,276
12/27/2005,02:02,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,02:03,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,02:04,1177.50,1177.50,1177.50,1177.50,2,0
12/27/2005,02:05,1177.75,1177.75,1177.25,1177.75,2,75
12/27/2005,02:06,1177.75,1177.75,1177.25,1177.25,2,150
12/27/2005,02:07,1177.50,1177.50,1177.25,1177.25,19,2
12/27/2005,02:08,1177.25,1177.25,1177.25,1177.25,0,106
12/27/2005,02:09,1177.25,1177.50,1177.25,1177.50,1,1
12/27/2005,02:14,1177.50,1177.50,1177.50,1177.50,5,0
12/27/2005,02:15,1177.50,1177.50,1177.50,1177.50,18,0
12/27/2005,02:16,1177.25,1177.25,1176.75,1177.00,47,209
12/27/2005,02:17,1177.00,1177.00,1177.00,1177.00,23,0
12/27/2005,02:18,1177.00,1177.00,1176.75,1176.75,7,75
12/27/2005,02:19,1177.00,1177.00,1177.00,1177.00,22,0
12/27/2005,02:20,1177.25,1177.25,1177.25,1177.25,22,0
12/27/2005,02:21,1177.25,1177.25,1177.00,1177.00,3,67
12/27/2005,02:22,1177.00,1177.00,1177.00,1177.00,0,84
12/27/2005,02:23,1177.00,1177.00,1177.00,1177.00,0,2
12/27/2005,02:25,1177.00,1177.00,1177.00,1177.00,0,6
12/27/2005,02:26,1177.00,1177.00,1177.00,1177.00,0,10
12/27/2005,02:27,1177.25,1177.25,1177.25,1177.25,54,0
12/27/2005,02:28,1177.25,1177.25,1177.25,1177.25,53,0
12/27/2005,02:30,1177.25,1177.25,1177.25,1177.25,25,0
12/27/2005,02:31,1177.25,1177.25,1177.25,1177.25,6,0
12/27/2005,02:32,1177.25,1177.25,1177.25,1177.25,5,0
12/27/2005,02:34,1177.25,1177.25,1177.25,1177.25,1,0
12/27/2005,02:35,1177.25,1177.25,1177.00,1177.00,17,1
12/27/2005,02:36,1177.25,1177.25,1177.25,1177.25,25,0
12/27/2005,02:38,1177.50,1177.50,1177.50,1177.50,13,0
12/27/2005,02:44,1177.50,1177.50,1177.50,1177.50,18,0
12/27/2005,02:46,1177.25,1177.25,1177.25,1177.25,0,17
12/27/2005,02:48,1177.50,1177.50,1177.50,1177.50,6,0
12/27/2005,02:49,1177.25,1177.25,1177.25,1177.25,0,2
12/27/2005,02:50,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,02:51,1177.50,1177.50,1177.50,1177.50,41,0
12/27/2005,02:53,1177.50,1177.75,1177.50,1177.75,15,0
12/27/2005,02:55,1177.50,1177.50,1177.50,1177.50,0,31
12/27/2005,03:01,1177.50,1177.50,1177.50,1177.50,0,21
12/27/2005,03:03,1177.50,1177.50,1177.50,1177.50,0,5
12/27/2005,03:04,1177.50,1177.50,1177.50,1177.50,0,1
12/27/2005,03:08,1177.25,1177.25,1177.25,1177.25,0,51
12/27/2005,03:09,1177.25,1177.25,1177.25,1177.25,0,1
12/27/2005,03:12,1177.25,1177.25,1177.25,1177.25,0,50
12/27/2005,03:13,1177.25,1177.50,1177.25,1177.25,5,136
12/27/2005,03:14,1177.25,1177.25,1177.00,1177.00,0,87
12/27/2005,03:15,1177.50,1177.50,1177.50,1177.50,15,0
12/27/2005,03:16,1177.25,1177.50,1177.25,1177.50,14,1
12/27/2005,03:17,1177.50,1177.50,1177.50,1177.50,15,0
12/27/2005,03:21,1177.50,1177.50,1177.50,1177.50,20,0
12/27/2005,03:25,1177.50,1177.50,1177.50,1177.50,1,0
12/27/2005,03:27,1177.75,1177.75,1177.75,1177.75,1,0
12/27/2005,03:28,1177.50,1177.50,1177.50,1177.50,0,1
12/27/2005,03:29,1177.50,1177.50,1177.50,1177.50,0,1
12/27/2005,03:30,1177.75,1178.00,1177.75,1178.00,164,5
12/27/2005,03:31,1178.00,1178.00,1178.00,1178.00,217,0
12/27/2005,03:32,1178.25,1178.25,1178.25,1178.25,120,0
12/27/2005,03:33,1178.25,1178.25,1178.25,1178.25,20,0
12/27/2005,03:35,1178.50,1178.50,1178.50,1178.50,22,0
12/27/2005,03:39,1178.50,1178.50,1178.50,1178.50,85,0
12/27/2005,03:43,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,03:44,1178.50,1178.50,1178.25,1178.50,2,1
12/27/2005,03:45,1178.50,1178.50,1178.25,1178.50,155,1
12/27/2005,03:46,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,03:47,1178.75,1178.75,1178.75,1178.75,64,0
12/27/2005,03:49,1178.75,1178.75,1178.75,1178.75,19,0
12/27/2005,03:51,1178.75,1178.75,1178.75,1178.75,1,0
12/27/2005,03:52,1178.50,1178.50,1178.25,1178.50,100,200
12/27/2005,03:53,1178.50,1178.50,1178.50,1178.50,70,0
12/27/2005,03:54,1178.50,1178.50,1178.50,1178.50,2,0
12/27/2005,03:55,1178.75,1178.75,1178.50,1178.50,20,50
12/27/2005,03:56,1178.50,1178.50,1178.50,1178.50,0,5
12/27/2005,03:57,1178.50,1178.50,1178.50,1178.50,0,1
12/27/2005,03:58,1178.50,1178.50,1178.50,1178.50,0,3
12/27/2005,03:59,1178.50,1178.50,1178.50,1178.50,0,30
12/27/2005,04:00,1178.75,1178.75,1178.75,1178.75,200,0
12/27/2005,04:01,1178.50,1178.50,1178.50,1178.50,0,1
12/27/2005,04:05,1178.75,1178.75,1178.75,1178.75,12,0
12/27/2005,04:06,1178.75,1179.00,1178.75,1179.00,133,0
12/27/2005,04:07,1178.75,1178.75,1178.75,1178.75,0,78
12/27/2005,04:08,1178.50,1178.75,1178.50,1178.75,2,1
12/27/2005,04:10,1178.75,1178.75,1178.75,1178.75,6,0
12/27/2005,04:12,1179.00,1179.00,1178.75,1178.75,1,6
12/27/2005,04:13,1178.75,1178.75,1178.75,1178.75,0,1
12/27/2005,04:14,1179.00,1179.00,1179.00,1179.00,3,0
12/27/2005,04:15,1179.00,1179.00,1179.00,1179.00,50,0
12/27/2005,04:16,1179.00,1179.00,1179.00,1179.00,114,0
12/27/2005,04:17,1179.00,1179.25,1179.00,1179.00,184,1
12/27/2005,04:18,1179.25,1179.25,1179.25,1179.25,10,0
12/27/2005,04:19,1179.25,1179.25,1179.25,1179.25,150,0
12/27/2005,04:20,1179.25,1179.25,1179.25,1179.25,20,0
12/27/2005,04:21,1179.25,1179.50,1179.25,1179.50,16,2
12/27/2005,04:22,1179.25,1179.25,1179.00,1179.25,21,124
12/27/2005,04:23,1179.00,1179.25,1179.00,1179.25,19,11
12/27/2005,04:24,1179.25,1179.25,1179.25,1179.25,79,0
12/27/2005,04:25,1179.50,1179.50,1179.50,1179.50,1,0
12/27/2005,04:26,1179.50,1179.50,1179.50,1179.50,20,0
12/27/2005,04:27,1179.25,1179.25,1179.25,1179.25,0,49
12/27/2005,04:28,1179.50,1179.75,1179.50,1179.50,194,2
12/27/2005,04:29,1179.50,1179.75,1179.50,1179.50,5,179
12/27/2005,04:30,1179.50,1179.50,1179.50,1179.50,0,180
12/27/2005,04:31,1179.25,1179.75,1179.25,1179.75,13,1
12/27/2005,04:32,1179.50,1179.50,1179.50,1179.50,0,3
12/27/2005,04:33,1179.75,1179.75,1179.75,1179.75,4,0
12/27/2005,04:34,1179.75,1179.75,1179.75,1179.75,225,0
12/27/2005,04:35,1179.75,1180.00,1179.75,1179.75,17,10
12/27/2005,04:36,1179.50,1179.50,1179.25,1179.25,0,77
12/27/2005,04:38,1179.50,1179.50,1179.50,1179.50,1,0
12/27/2005,04:39,1179.50,1179.50,1179.50,1179.50,23,0
12/27/2005,04:40,1179.75,1179.75,1179.50,1179.50,3,3
12/27/2005,04:41,1179.50,1179.50,1179.50,1179.50,0,108
12/27/2005,04:42,1179.25,1179.25,1179.25,1179.25,0,140
12/27/2005,04:43,1179.25,1179.25,1179.00,1179.25,17,52
12/27/2005,04:44,1179.25,1179.25,1179.25,1179.25,2,0
12/27/2005,04:45,1179.25,1179.25,1179.00,1179.00,6,1
12/27/2005,04:46,1179.25,1179.25,1179.25,1179.25,1,0
12/27/2005,04:47,1179.25,1179.25,1179.25,1179.25,1,0
12/27/2005,04:48,1179.25,1179.25,1179.00,1179.25,38,1
12/27/2005,04:49,1179.00,1179.00,1179.00,1179.00,0,78
12/27/2005,04:50,1179.00,1179.00,1179.00,1179.00,0,13
12/27/2005,04:51,1178.75,1179.00,1178.75,1179.00,3,2
12/27/2005,04:52,1179.00,1179.00,1179.00,1179.00,10,0
12/27/2005,04:53,1179.00,1179.00,1179.00,1179.00,19,0
12/27/2005,04:54,1179.00,1179.00,1179.00,1179.00,2,0
12/27/2005,04:55,1179.00,1179.00,1179.00,1179.00,2,0
12/27/2005,04:56,1179.25,1179.25,1179.25,1179.25,2,0
12/27/2005,05:00,1179.00,1179.00,1179.00,1179.00,0,5
12/27/2005,05:01,1179.00,1179.00,1179.00,1179.00,0,1
12/27/2005,05:03,1179.25,1179.25,1179.25,1179.25,2,0
12/27/2005,05:06,1179.25,1179.25,1179.25,1179.25,76,0
12/27/2005,05:07,1179.25,1179.25,1179.25,1179.25,1,0
12/27/2005,05:09,1179.50,1179.50,1179.50,1179.50,101,0
12/27/2005,05:10,1179.50,1179.50,1179.50,1179.50,1,0
12/27/2005,05:12,1179.50,1179.50,1179.50,1179.50,1,0
12/27/2005,05:13,1179.50,1179.50,1179.50,1179.50,103,0
12/27/2005,05:15,1179.50,1179.50,1179.50,1179.50,1,0
12/27/2005,05:16,1179.50,1179.50,1179.50,1179.50,1,0
12/27/2005,05:19,1179.50,1179.50,1179.50,1179.50,1,0
12/27/2005,05:21,1179.50,1179.50,1179.25,1179.25,10,1
12/27/2005,05:27,1179.25,1179.25,1179.25,1179.25,0,1
12/27/2005,05:28,1179.50,1179.50,1179.50,1179.50,1,0
12/27/2005,05:29,1179.25,1179.25,1179.25,1179.25,0,1
12/27/2005,05:30,1179.25,1179.25,1179.25,1179.25,0,2
12/27/2005,05:34,1179.25,1179.25,1179.25,1179.25,0,55
12/27/2005,05:35,1179.25,1179.25,1179.00,1179.25,4,21
12/27/2005,05:36,1179.25,1179.25,1179.25,1179.25,6,0
12/27/2005,05:37,1179.25,1179.25,1179.25,1179.25,51,0
12/27/2005,05:39,1179.00,1179.00,1179.00,1179.00,0,6
12/27/2005,05:41,1179.00,1179.00,1179.00,1179.00,0,17
12/27/2005,05:42,1179.00,1179.00,1179.00,1179.00,0,3
12/27/2005,05:43,1179.00,1179.00,1179.00,1179.00,0,5
12/27/2005,05:44,1179.00,1179.00,1178.75,1179.00,57,48
12/27/2005,05:48,1178.75,1178.75,1178.75,1178.75,0,16
12/27/2005,05:49,1179.00,1179.00,1179.00,1179.00,12,0
12/27/2005,05:50,1179.00,1179.00,1179.00,1179.00,13,0
12/27/2005,05:51,1179.00,1179.00,1179.00,1179.00,2,0
12/27/2005,05:53,1179.00,1179.00,1179.00,1179.00,4,0
12/27/2005,05:54,1179.00,1179.00,1179.00,1179.00,80,0
12/27/2005,05:55,1179.00,1179.00,1179.00,1179.00,2,0
12/27/2005,05:56,1178.75,1178.75,1178.50,1178.75,1,98
12/27/2005,05:57,1178.75,1178.75,1178.75,1178.75,1,0
12/27/2005,05:59,1178.50,1178.75,1178.50,1178.50,2,25
12/27/2005,06:00,1178.75,1179.00,1178.50,1179.00,88,50
12/27/2005,06:01,1178.75,1178.75,1178.75,1178.75,0,39
12/27/2005,06:02,1178.75,1178.75,1178.75,1178.75,0,20
12/27/2005,06:04,1178.75,1178.75,1178.75,1178.75,0,10
12/27/2005,06:05,1178.50,1178.50,1178.50,1178.50,0,51
12/27/2005,06:06,1178.50,1178.50,1178.50,1178.50,0,73
12/27/2005,06:07,1178.50,1178.50,1178.25,1178.25,0,36
12/27/2005,06:08,1178.50,1178.50,1178.25,1178.50,4,10
12/27/2005,06:09,1178.50,1178.50,1178.50,1178.50,4,0
12/27/2005,06:10,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,06:13,1178.25,1178.25,1178.25,1178.25,0,79
12/27/2005,06:14,1178.25,1178.25,1178.25,1178.25,0,4
12/27/2005,06:15,1178.25,1178.50,1178.25,1178.50,50,5
12/27/2005,06:16,1178.25,1178.50,1178.25,1178.50,1,3
12/27/2005,06:17,1178.25,1178.25,1178.25,1178.25,0,19
12/27/2005,06:18,1178.50,1178.50,1178.50,1178.50,9,0
12/27/2005,06:19,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,06:20,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,06:21,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,06:25,1178.50,1178.50,1178.50,1178.50,8,0
12/27/2005,06:26,1178.50,1178.50,1178.50,1178.50,2,0
12/27/2005,06:27,1178.50,1178.50,1178.50,1178.50,7,0
12/27/2005,06:28,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,06:29,1178.50,1178.50,1178.50,1178.50,2,0
12/27/2005,06:30,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,06:32,1178.50,1178.50,1178.50,1178.50,2,0
12/27/2005,06:33,1178.50,1178.50,1178.50,1178.50,7,0
12/27/2005,06:34,1178.75,1178.75,1178.75,1178.75,41,0
12/27/2005,06:35,1178.50,1178.50,1178.50,1178.50,0,28
12/27/2005,06:37,1178.50,1178.50,1178.50,1178.50,0,2
12/27/2005,06:39,1178.25,1178.50,1178.25,1178.50,3,1
12/27/2005,06:41,1178.25,1178.25,1178.25,1178.25,0,61
12/27/2005,06:42,1178.25,1178.50,1178.25,1178.50,100,2
12/27/2005,06:43,1178.50,1178.50,1178.50,1178.50,15,0
12/27/2005,06:44,1178.50,1178.50,1178.50,1178.50,37,0
12/27/2005,06:45,1178.50,1178.50,1178.50,1178.50,28,0
12/27/2005,06:46,1178.50,1178.50,1178.50,1178.50,81,0
12/27/2005,06:47,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,06:49,1178.25,1178.25,1178.25,1178.25,0,6
12/27/2005,06:50,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,06:51,1178.25,1178.25,1178.25,1178.25,0,10
12/27/2005,06:53,1178.25,1178.25,1178.25,1178.25,0,1
12/27/2005,06:54,1178.50,1178.50,1178.50,1178.50,4,0
12/27/2005,06:55,1178.50,1178.75,1178.50,1178.75,537,0
12/27/2005,06:56,1178.50,1178.50,1178.50,1178.50,0,7
12/27/2005,06:57,1178.50,1178.50,1178.50,1178.50,0,5
12/27/2005,06:59,1178.50,1178.75,1178.50,1178.75,21,20
12/27/2005,07:00,1178.75,1178.75,1178.75,1178.75,145,0
12/27/2005,07:01,1179.00,1179.00,1178.75,1179.00,88,3
12/27/2005,07:02,1179.00,1179.00,1178.75,1178.75,22,3
12/27/2005,07:03,1178.75,1178.75,1178.75,1178.75,0,89
12/27/2005,07:04,1178.75,1178.75,1178.75,1178.75,0,29
12/27/2005,07:05,1178.75,1178.75,1178.75,1178.75,0,5
12/27/2005,07:06,1179.00,1179.00,1179.00,1179.00,15,0
12/27/2005,07:07,1179.00,1179.00,1178.75,1179.00,21,5
12/27/2005,07:08,1178.75,1179.00,1178.75,1179.00,10,3
12/27/2005,07:09,1178.75,1178.75,1178.75,1178.75,0,50
12/27/2005,07:10,1178.75,1178.75,1178.25,1178.50,28,96
12/27/2005,07:11,1178.50,1178.50,1178.50,1178.50,17,0
12/27/2005,07:14,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,07:15,1178.25,1178.50,1178.25,1178.50,6,2
12/27/2005,07:16,1178.25,1178.50,1178.25,1178.50,4,1
12/27/2005,07:18,1178.50,1178.50,1178.50,1178.50,5,0
12/27/2005,07:19,1178.50,1178.50,1178.50,1178.50,24,0
12/27/2005,07:20,1178.50,1178.50,1178.50,1178.50,3,0
12/27/2005,07:21,1178.50,1178.50,1178.50,1178.50,40,0
12/27/2005,07:22,1178.50,1178.50,1178.50,1178.50,2,0
12/27/2005,07:23,1178.50,1178.75,1178.50,1178.75,5,1
12/27/2005,07:24,1178.50,1178.50,1178.50,1178.50,0,1
12/27/2005,07:25,1178.75,1178.75,1178.75,1178.75,2,0
12/27/2005,07:26,1178.50,1178.50,1178.25,1178.50,6,84
12/27/2005,07:27,1178.25,1178.50,1178.25,1178.25,1,2
12/27/2005,07:28,1178.25,1178.50,1178.25,1178.50,10,6
12/27/2005,07:29,1178.25,1178.25,1178.25,1178.25,0,2
12/27/2005,07:31,1178.25,1178.25,1178.25,1178.25,0,25
12/27/2005,07:32,1178.25,1178.25,1178.25,1178.25,0,32
12/27/2005,07:35,1178.50,1178.50,1178.25,1178.25,27,13
12/27/2005,07:36,1178.50,1178.50,1178.25,1178.25,23,3
12/27/2005,07:37,1178.50,1178.75,1178.50,1178.75,42,0
12/27/2005,07:38,1178.50,1178.50,1178.50,1178.50,0,7
12/27/2005,07:39,1178.50,1178.50,1178.50,1178.50,0,30
12/27/2005,07:40,1178.50,1178.50,1178.50,1178.50,0,3
12/27/2005,07:41,1178.50,1178.50,1178.50,1178.50,0,1
12/27/2005,07:42,1178.75,1178.75,1178.75,1178.75,16,0
12/27/2005,07:43,1178.75,1178.75,1178.75,1178.75,10,0
12/27/2005,07:46,1178.50,1178.75,1178.50,1178.75,15,1
12/27/2005,07:47,1178.50,1178.50,1178.50,1178.50,0,1
12/27/2005,07:48,1178.50,1178.50,1178.50,1178.50,0,9
12/27/2005,07:49,1178.75,1178.75,1178.75,1178.75,1,0
12/27/2005,07:50,1178.50,1178.50,1178.50,1178.50,0,11
12/27/2005,07:51,1178.75,1178.75,1178.75,1178.75,1,0
12/27/2005,07:52,1178.50,1178.50,1178.50,1178.50,0,2
12/27/2005,07:53,1178.50,1178.50,1178.50,1178.50,0,3
12/27/2005,07:54,1178.75,1178.75,1178.75,1178.75,15,0
12/27/2005,07:56,1178.75,1178.75,1178.50,1178.50,4,8
12/27/2005,07:57,1178.75,1178.75,1178.75,1178.75,3,0
12/27/2005,07:58,1178.50,1178.50,1178.50,1178.50,0,80
12/27/2005,07:59,1178.50,1178.50,1178.50,1178.50,0,76
12/27/2005,08:02,1178.25,1178.50,1178.25,1178.50,3,16
12/27/2005,08:03,1178.50,1178.50,1178.50,1178.50,10,0
12/27/2005,08:04,1178.50,1178.50,1178.50,1178.50,1,0
12/27/2005,08:06,1178.50,1178.50,1178.25,1178.25,3,25
12/27/2005,08:07,1178.25,1178.25,1178.25,1178.25,0,46
12/27/2005,08:08,1178.25,1178.25,1178.25,1178.25,0,9
12/27/2005,08:09,1178.25,1178.25,1178.25,1178.25,0,114
12/27/2005,08:10,1178.00,1178.25,1178.00,1178.00,15,6
12/27/2005,08:11,1178.00,1178.00,1178.00,1178.00,0,3
12/27/2005,08:12,1178.25,1178.25,1178.00,1178.00,15,5
12/27/2005,08:13,1178.00,1178.00,1178.00,1178.00,0,30
12/27/2005,08:14,1178.25,1178.25,1178.00,1178.00,4,1
12/27/2005,08:15,1178.00,1178.00,1178.00,1178.00,0,6
12/27/2005,08:16,1178.00,1178.25,1178.00,1178.25,2,25
12/27/2005,08:17,1178.00,1178.25,1178.00,1178.00,2,61
12/27/2005,08:18,1178.00,1178.00,1177.75,1177.75,26,130
12/27/2005,08:19,1177.75,1178.00,1177.75,1177.75,14,88
12/27/2005,08:20,1177.75,1178.00,1177.75,1177.75,78,328
12/27/2005,08:21,1177.75,1177.75,1177.50,1177.75,2,25
12/27/2005,08:22,1177.75,1177.75,1177.75,1177.75,7,0
12/27/2005,08:23,1177.50,1177.75,1177.50,1177.75,12,3
12/27/2005,08:24,1177.75,1177.75,1177.50,1177.75,5,63
12/27/2005,08:25,1177.75,1177.75,1177.50,1177.75,3,1
12/27/2005,08:26,1177.75,1177.75,1177.50,1177.50,84,76
12/27/2005,08:27,1177.50,1177.50,1177.25,1177.25,0,576
12/27/2005,08:28,1177.50,1177.50,1177.25,1177.25,51,306
12/27/2005,08:29,1177.25,1177.50,1177.25,1177.50,9,50
12/27/2005,08:30,1177.50,1177.50,1177.00,1177.25,70,435
12/27/2005,08:31,1177.25,1177.50,1177.00,1177.00,1112,690
12/27/2005,08:32,1177.25,1177.25,1176.75,1177.25,693,681
12/27/2005,08:33,1177.25,1178.50,1177.25,1178.25,3725,860
12/27/2005,08:34,1178.50,1178.50,1178.00,1178.25,383,886
12/27/2005,08:35,1178.00,1178.50,1178.00,1178.00,782,1481
12/27/2005,08:36,1177.75,1178.00,1177.50,1177.75,489,1015
12/27/2005,08:37,1177.75,1178.00,1177.50,1177.75,1069,1106
12/27/2005,08:38,1177.50,1177.75,1177.25,1177.75,464,859
12/27/2005,08:39,1177.50,1177.75,1177.25,1177.25,759,500
12/27/2005,08:40,1177.25,1177.50,1177.00,1177.25,1571,1270
12/27/2005,08:41,1177.25,1177.75,1177.25,1177.50,730,349
12/27/2005,08:42,1177.50,1177.75,1177.25,1177.25,914,261
12/27/2005,08:43,1177.50,1178.25,1177.25,1178.00,2048,908
12/27/2005,08:44,1178.00,1178.00,1177.50,1177.75,365,563
12/27/2005,08:45,1177.75,1177.75,1177.25,1177.75,257,541
12/27/2005,08:46,1177.50,1177.75,1177.25,1177.25,289,1240
12/27/2005,08:47,1177.50,1177.50,1177.00,1177.25,50,357
12/27/2005,08:48,1177.00,1178.00,1177.00,1177.75,889,1127
12/27/2005,08:49,1177.75,1178.00,1177.50,1177.75,105,425
12/27/2005,08:50,1177.75,1177.75,1177.25,1177.25,42,1548
12/27/2005,08:51,1177.25,1178.50,1177.00,1178.25,2318,986
12/27/2005,08:52,1178.50,1178.50,1177.50,1177.75,320,1108
12/27/2005,08:53,1177.75,1178.25,1177.75,1178.00,716,62
12/27/2005,08:54,1178.00,1178.50,1178.00,1178.00,1403,1068
12/27/2005,08:55,1178.00,1178.00,1177.50,1177.50,403,911
12/27/2005,08:56,1177.75,1177.75,1177.50,1177.75,314,26
12/27/2005,08:57,1177.50,1178.25,1177.25,1178.00,851,425
12/27/2005,08:58,1178.00,1178.00,1177.50,1177.75,118,1458
12/27/2005,08:59,1177.75,1178.00,1177.50,1177.50,138,47
12/27/2005,09:00,1177.75,1178.00,1177.50,1178.00,710,16
12/27/2005,09:01,1178.00,1178.25,1177.50,1177.75,1576,566
12/27/2005,09:02,1178.00,1178.00,1177.25,1177.75,387,983
12/27/2005,09:03,1177.50,1177.75,1177.50,1177.50,120,119
12/27/2005,09:04,1177.50,1177.75,1177.25,1177.50,737,402
12/27/2005,09:05,1177.50,1177.75,1177.25,1177.25,89,293
12/27/2005,09:06,1177.25,1177.50,1177.25,1177.50,304,73
12/27/2005,09:07,1177.50,1177.75,1177.25,1177.50,1445,581
12/27/2005,09:08,1177.50,1177.50,1177.00,1177.25,700,737
12/27/2005,09:09,1177.25,1177.50,1177.00,1177.25,581,370
12/27/2005,09:10,1177.50,1177.50,1177.00,1177.25,60,1234
12/27/2005,09:11,1177.00,1177.25,1177.00,1177.00,26,297
12/27/2005,09:12,1177.00,1177.50,1177.00,1177.25,554,380
12/27/2005,09:13,1177.50,1177.50,1177.00,1177.00,88,756
12/27/2005,09:14,1177.00,1177.50,1177.00,1177.25,341,27
12/27/2005,09:15,1177.50,1177.75,1177.25,1177.75,730,376
12/27/2005,09:16,1177.50,1177.50,1177.25,1177.25,166,753
12/27/2005,09:17,1177.25,1177.25,1177.00,1177.00,68,97
12/27/2005,09:18,1177.25,1177.25,1177.00,1177.00,25,57
12/27/2005,09:19,1177.25,1177.25,1176.75,1177.00,966,1685
12/27/2005,09:20,1177.00,1177.25,1176.75,1176.75,309,420
12/27/2005,09:21,1177.00,1177.00,1176.50,1176.50,36,1283
12/27/2005,09:22,1176.50,1176.50,1176.00,1176.50,977,2031
12/27/2005,09:23,1176.50,1176.50,1175.75,1176.25,1363,1700
12/27/2005,09:24,1176.25,1176.50,1176.00,1176.50,1061,94
12/27/2005,09:25,1176.50,1176.50,1176.00,1176.25,553,306
12/27/2005,09:26,1176.25,1176.50,1176.00,1176.50,510,97
12/27/2005,09:27,1176.50,1176.50,1176.25,1176.50,482,15
12/27/2005,09:28,1176.50,1176.50,1176.25,1176.50,679,815
12/27/2005,09:29,1176.50,1176.50,1176.25,1176.50,302,2
12/27/2005,09:30,1176.50,1176.50,1176.25,1176.25,573,9
12/27/2005,09:31,1176.50,1176.75,1176.25,1176.50,225,27
12/27/2005,09:32,1176.50,1176.75,1176.50,1176.50,98,213
12/27/2005,09:33,1176.75,1177.00,1176.50,1176.75,1074,110
12/27/2005,09:34,1177.00,1177.00,1176.75,1177.00,818,70
12/27/2005,09:35,1177.00,1177.25,1176.75,1177.00,517,169
12/27/2005,09:36,1177.00,1177.00,1176.75,1177.00,10,17
12/27/2005,09:37,1177.00,1177.00,1176.50,1176.50,98,565
12/27/2005,09:38,1176.75,1176.75,1176.50,1176.75,198,121
12/27/2005,09:39,1176.50,1176.75,1176.50,1176.75,57,100
12/27/2005,09:40,1176.50,1177.00,1176.50,1177.00,632,8
12/27/2005,09:41,1177.00,1177.00,1176.75,1176.75,251,31
12/27/2005,09:42,1176.75,1177.00,1176.50,1176.50,188,485
12/27/2005,09:43,1176.50,1176.75,1176.50,1176.50,62,88
12/27/2005,09:44,1176.75,1176.75,1176.50,1176.50,26,7
12/27/2005,09:45,1176.75,1176.75,1176.50,1176.50,93,11
12/27/2005,09:46,1176.75,1176.75,1176.50,1176.50,49,64
12/27/2005,09:47,1176.50,1176.75,1176.50,1176.75,23,629
12/27/2005,09:48,1176.50,1176.75,1176.25,1176.50,4,677
12/27/2005,09:49,1176.50,1176.75,1176.25,1176.50,538,237
12/27/2005,09:50,1176.50,1176.75,1176.50,1176.75,115,21
12/27/2005,09:51,1176.50,1176.50,1176.25,1176.50,228,480
12/27/2005,09:52,1176.25,1176.50,1176.25,1176.25,19,28
12/27/2005,09:53,1176.25,1176.50,1176.25,1176.50,57,70
12/27/2005,09:54,1176.50,1176.50,1176.25,1176.25,24,34
12/27/2005,09:55,1176.25,1176.50,1175.75,1175.75,88,2176
12/27/2005,09:56,1175.75,1176.25,1175.75,1176.25,1034,975
12/27/2005,09:57,1176.00,1176.25,1176.00,1176.00,24,102
12/27/2005,09:58,1176.25,1176.25,1176.00,1176.25,409,264
12/27/2005,09:59,1176.25,1176.50,1176.00,1176.00,850,128
12/27/2005,10:00,1176.25,1176.25,1175.50,1175.75,564,1662
12/27/2005,10:01,1175.75,1175.75,1175.00,1175.25,909,2929
12/27/2005,10:02,1175.25,1175.50,1175.25,1175.25,157,404
12/27/2005,10:03,1175.50,1175.75,1175.25,1175.75,918,343
12/27/2005,10:04,1175.75,1176.00,1175.75,1175.75,555,33
12/27/2005,10:05,1176.00,1176.00,1175.25,1175.75,174,599
12/27/2005,10:06,1175.50,1175.75,1175.50,1175.50,85,44
12/27/2005,10:07,1175.75,1175.75,1175.50,1175.50,85,726
12/27/2005,10:08,1175.50,1175.50,1175.25,1175.25,124,88
12/27/2005,10:09,1175.50,1175.50,1174.75,1175.00,467,1423
12/27/2005,10:10,1174.75,1175.00,1174.75,1175.00,346,1544
12/27/2005,10:11,1175.00,1175.25,1174.75,1174.75,950,784
12/27/2005,10:12,1175.00,1175.25,1175.00,1175.00,594,7
12/27/2005,10:13,1175.00,1175.50,1175.00,1175.50,779,422
12/27/2005,10:14,1175.50,1175.75,1175.25,1175.50,1200,278
12/27/2005,10:15,1175.50,1175.50,1175.25,1175.25,428,21
12/27/2005,10:16,1175.25,1175.50,1175.00,1175.25,175,207
12/27/2005,10:17,1175.25,1175.50,1175.25,1175.50,37,89
12/27/2005,10:18,1175.50,1175.75,1175.25,1175.50,713,152
12/27/2005,10:19,1175.50,1175.50,1175.25,1175.25,264,3
12/27/2005,10:20,1175.25,1175.50,1175.00,1175.00,62,893
12/27/2005,10:21,1175.00,1175.00,1174.75,1175.00,141,248
12/27/2005,10:22,1174.75,1175.00,1174.75,1174.75,797,29
12/27/2005,10:23,1175.00,1175.00,1174.50,1174.75,592,1348
12/27/2005,10:24,1174.75,1174.75,1174.00,1174.00,287,2463
12/27/2005,10:25,1174.00,1174.25,1173.50,1173.50,521,2866
12/27/2005,10:26,1173.50,1173.75,1173.25,1173.50,1276,1374
12/27/2005,10:27,1173.50,1173.75,1173.25,1173.50,829,364
12/27/2005,10:28,1173.50,1173.75,1172.75,1173.00,1676,3568
12/27/2005,10:29,1173.25,1173.25,1173.00,1173.00,492,930
12/27/2005,10:30,1173.00,1173.25,1172.75,1173.25,570,406
12/27/2005,10:31,1173.00,1173.25,1172.50,1172.50,336,3955
12/27/2005,10:32,1172.50,1172.75,1172.25,1172.50,370,880
12/27/2005,10:33,1172.75,1172.75,1171.25,1171.50,1722,6107
12/27/2005,10:34,1171.50,1171.75,1170.50,1170.50,2435,4557
12/27/2005,10:35,1170.75,1171.25,1170.50,1171.25,3039,723
12/27/2005,10:36,1171.25,1171.50,1170.75,1171.25,1704,476
12/27/2005,10:37,1171.25,1171.75,1171.25,1171.50,840,445
12/27/2005,10:38,1171.50,1171.50,1171.25,1171.25,1024,46
12/27/2005,10:39,1171.25,1171.75,1171.25,1171.25,831,333
12/27/2005,10:40,1171.25,1171.50,1171.00,1171.25,284,1096
12/27/2005,10:41,1171.25,1171.50,1171.00,1171.25,593,68
12/27/2005,10:42,1171.00,1171.25,1171.00,1171.00,452,488
12/27/2005,10:43,1171.00,1171.00,1170.25,1170.50,814,3716
12/27/2005,10:44,1170.50,1170.75,1170.25,1170.75,1516,1369
12/27/2005,10:45,1170.75,1171.00,1170.50,1170.75,820,701
12/27/2005,10:46,1170.50,1170.75,1170.25,1170.75,1243,534
12/27/2005,10:47,1170.75,1171.25,1170.50,1171.00,1375,1167
12/27/2005,10:48,1171.00,1171.25,1170.75,1171.00,414,92
12/27/2005,10:49,1171.00,1171.25,1170.25,1170.50,161,1580
12/27/2005,10:50,1170.25,1170.50,1170.00,1170.50,681,2733
12/27/2005,10:51,1170.50,1170.75,1170.25,1170.50,580,389
12/27/2005,10:52,1170.50,1170.75,1170.50,1170.75,662,500
12/27/2005,10:53,1170.75,1170.75,1170.25,1170.25,554,291
12/27/2005,10:54,1170.25,1170.50,1169.75,1170.25,1533,1339
12/27/2005,10:55,1170.25,1170.50,1170.00,1170.25,212,1172
12/27/2005,10:56,1170.25,1170.50,1170.25,1170.50,417,27
12/27/2005,10:57,1170.50,1170.50,1170.25,1170.50,23,86
12/27/2005,10:58,1170.50,1170.50,1169.50,1169.50,284,4398
12/27/2005,10:59,1169.50,1169.75,1168.75,1169.00,1773,2457
12/27/2005,11:00,1169.25,1169.25,1168.75,1168.75,1414,872
12/27/2005,11:01,1169.00,1169.00,1168.25,1168.25,1496,3626
12/27/2005,11:02,1168.50,1168.50,1168.00,1168.00,1308,3028
12/27/2005,11:03,1168.25,1168.50,1168.00,1168.25,1671,649
12/27/2005,11:04,1168.25,1168.25,1167.75,1167.75,532,800
12/27/2005,11:05,1167.75,1168.00,1167.25,1167.75,1602,3354
12/27/2005,11:06,1167.75,1168.00,1167.50,1167.50,1902,433
12/27/2005,11:07,1167.75,1168.00,1167.50,1167.75,612,457
12/27/2005,11:08,1167.75,1168.50,1167.50,1168.50,1954,180
12/27/2005,11:09,1168.25,1168.50,1167.75,1168.50,1290,444
12/27/2005,11:10,1168.25,1168.50,1168.25,1168.25,451,15
12/27/2005,11:11,1168.25,1168.25,1167.75,1168.00,359,2054
12/27/2005,11:12,1168.00,1168.25,1167.25,1167.75,767,2284
12/27/2005,11:13,1167.50,1167.75,1167.25,1167.50,878,1357
12/27/2005,11:14,1167.50,1167.75,1166.75,1167.25,1598,2699
12/27/2005,11:15,1167.25,1167.75,1167.25,1167.75,462,160
12/27/2005,11:16,1167.75,1167.75,1167.25,1167.50,502,765
12/27/2005,11:17,1167.50,1167.50,1167.25,1167.50,450,14
12/27/2005,11:18,1167.50,1168.00,1167.50,1168.00,1678,540
12/27/2005,11:19,1168.00,1168.25,1167.75,1168.00,600,783
12/27/2005,11:20,1168.00,1168.50,1168.00,1168.50,815,569
12/27/2005,11:21,1168.50,1168.75,1168.00,1168.25,1109,724
12/27/2005,11:22,1168.00,1168.50,1168.00,1168.25,1307,165
12/27/2005,11:23,1168.25,1168.75,1168.25,1168.25,790,317
12/27/2005,11:24,1168.25,1168.50,1168.00,1168.25,175,831
12/27/2005,11:25,1168.25,1168.75,1168.00,1168.50,980,218
12/27/2005,11:26,1168.50,1169.00,1168.50,1169.00,972,226
12/27/2005,11:27,1168.75,1169.50,1168.50,1169.00,2688,745
12/27/2005,11:28,1169.25,1169.25,1168.75,1169.00,959,1468
12/27/2005,11:29,1169.00,1169.00,1168.50,1168.75,190,358
12/27/2005,11:30,1168.75,1169.25,1168.75,1169.25,565,86
12/27/2005,11:31,1169.00,1169.25,1168.75,1169.00,135,624
12/27/2005,11:32,1169.00,1169.00,1168.75,1168.75,29,37
12/27/2005,11:33,1169.00,1169.00,1168.50,1168.75,85,636
12/27/2005,11:34,1168.75,1168.75,1168.00,1168.00,33,1860
12/27/2005,11:35,1168.00,1168.50,1167.75,1168.50,1636,505
12/27/2005,11:36,1168.50,1168.75,1168.50,1168.75,429,342
12/27/2005,11:37,1168.75,1168.75,1168.25,1168.50,289,180
12/27/2005,11:38,1168.75,1168.75,1168.25,1168.50,355,379
12/27/2005,11:39,1168.50,1169.25,1168.50,1168.75,830,272
12/27/2005,11:40,1169.00,1169.50,1168.75,1169.25,1834,85
12/27/2005,11:41,1169.25,1169.50,1169.00,1169.25,195,1188
12/27/2005,11:42,1169.25,1169.25,1169.00,1169.25,695,33
12/27/2005,11:43,1169.00,1169.25,1168.50,1168.50,61,1047
12/27/2005,11:44,1168.50,1168.75,1168.25,1168.75,373,340
12/27/2005,11:45,1168.75,1169.00,1168.50,1168.75,220,11
12/27/2005,11:46,1169.00,1169.00,1168.75,1168.75,89,33
12/27/2005,11:47,1168.75,1169.00,1168.50,1168.50,79,611
12/27/2005,11:48,1168.75,1168.75,1168.25,1168.50,500,425
12/27/2005,11:49,1168.25,1168.50,1168.25,1168.50,405,6
12/27/2005,11:50,1168.25,1168.50,1168.25,1168.50,69,8
12/27/2005,11:51,1168.50,1169.00,1168.50,1168.75,604,375
12/27/2005,11:52,1169.00,1169.00,1168.75,1169.00,82,31
12/27/2005,11:53,1168.75,1168.75,1168.00,1168.00,1111,2395
12/27/2005,11:54,1168.25,1168.25,1167.50,1167.75,73,1457
12/27/2005,11:55,1167.50,1168.25,1167.50,1168.00,619,144
12/27/2005,11:56,1168.25,1168.50,1168.00,1168.50,683,186
12/27/2005,11:57,1168.50,1168.50,1167.75,1168.00,78,1068
12/27/2005,11:58,1168.00,1168.25,1167.75,1167.75,168,406
12/27/2005,11:59,1168.00,1168.00,1167.50,1167.75,419,794
12/27/2005,12:00,1167.75,1168.00,1167.75,1168.00,177,604
12/27/2005,12:01,1168.00,1168.00,1167.75,1167.75,105,273
12/27/2005,12:02,1168.00,1168.25,1167.75,1168.00,278,155
12/27/2005,12:03,1168.25,1168.25,1168.00,1168.00,521,150
12/27/2005,12:04,1167.75,1168.00,1167.75,1168.00,40,980
12/27/2005,12:05,1168.00,1168.00,1167.75,1168.00,6,8
12/27/2005,12:06,1167.75,1168.00,1167.75,1167.75,207,134
12/27/2005,12:07,1167.75,1168.00,1167.75,1168.00,155,19
12/27/2005,12:08,1168.00,1168.25,1167.75,1168.00,187,146
12/27/2005,12:09,1167.75,1168.00,1167.75,1168.00,45,3
12/27/2005,12:10,1168.00,1168.25,1168.00,1168.25,406,50
12/27/2005,12:11,1168.25,1168.50,1168.00,1168.50,401,10
12/27/2005,12:12,1168.50,1168.75,1168.25,1168.75,791,785
12/27/2005,12:13,1168.75,1168.75,1168.25,1168.50,337,381
12/27/2005,12:14,1168.50,1168.75,1168.25,1168.50,524,346
12/27/2005,12:15,1168.50,1168.75,1168.50,1168.75,106,157
12/27/2005,12:16,1168.75,1169.00,1168.50,1168.50,490,56
12/27/2005,12:17,1168.50,1168.75,1168.50,1168.75,221,43
12/27/2005,12:18,1168.50,1168.50,1167.75,1168.00,134,2165
12/27/2005,12:19,1168.00,1168.00,1167.75,1168.00,55,85
12/27/2005,12:20,1167.75,1168.25,1167.75,1168.25,386,30
12/27/2005,12:21,1168.25,1168.25,1167.25,1167.25,671,1813
12/27/2005,12:22,1167.25,1167.50,1165.50,1166.00,3877,8399
12/27/2005,12:23,1166.00,1166.25,1165.50,1166.00,1774,2015
12/27/2005,12:24,1166.00,1166.25,1164.75,1164.75,2138,4872
12/27/2005,12:25,1165.00,1165.00,1164.00,1164.50,5249,2868
12/27/2005,12:26,1164.50,1165.00,1164.25,1164.75,1557,556
12/27/2005,12:27,1165.00,1165.25,1164.75,1165.00,393,1916
12/27/2005,12:28,1165.00,1165.50,1164.75,1165.50,944,75
12/27/2005,12:29,1165.25,1165.75,1165.25,1165.50,343,510
12/27/2005,12:30,1165.50,1165.75,1165.25,1165.25,723,2404
12/27/2005,12:31,1165.25,1165.50,1165.00,1165.25,28,805
12/27/2005,12:32,1165.25,1165.75,1165.25,1165.75,707,100
12/27/2005,12:33,1165.50,1165.75,1165.25,1165.25,114,852
12/27/2005,12:34,1165.50,1165.50,1164.25,1164.75,932,2524
12/27/2005,12:35,1164.75,1165.00,1163.75,1164.00,1938,3767
12/27/2005,12:36,1164.00,1164.25,1163.50,1164.25,1272,2298
12/27/2005,12:37,1164.25,1164.50,1164.00,1164.25,447,434
12/27/2005,12:38,1164.25,1164.75,1164.25,1164.50,588,466
12/27/2005,12:39,1164.50,1164.50,1164.00,1164.25,443,629
12/27/2005,12:40,1164.50,1164.75,1164.25,1164.75,737,142
12/27/2005,12:41,1164.50,1165.00,1164.50,1164.50,604,627
12/27/2005,12:42,1164.75,1164.75,1164.25,1164.75,248,362
12/27/2005,12:43,1164.75,1164.75,1164.50,1164.75,101,22
12/27/2005,12:44,1164.75,1165.00,1164.50,1165.00,335,26
12/27/2005,12:45,1165.00,1165.00,1164.50,1164.75,183,274
12/27/2005,12:46,1164.75,1165.25,1164.50,1165.00,621,207
12/27/2005,12:47,1165.00,1165.00,1164.75,1165.00,43,5
12/27/2005,12:48,1164.75,1165.25,1164.75,1164.75,213,675
12/27/2005,12:49,1164.50,1164.75,1164.00,1164.75,747,1645
12/27/2005,12:50,1164.75,1164.75,1164.50,1164.50,65,225
12/27/2005,12:51,1164.50,1164.75,1164.50,1164.50,15,632
12/27/2005,12:52,1164.75,1164.75,1163.50,1163.75,370,3114
12/27/2005,12:53,1163.50,1163.75,1162.75,1163.50,1913,2921
12/27/2005,12:54,1163.50,1163.75,1162.75,1162.75,1346,1205
12/27/2005,12:55,1163.00,1163.25,1162.50,1163.00,1987,2164
12/27/2005,12:56,1163.00,1163.75,1163.00,1163.50,961,336
12/27/2005,12:57,1163.50,1163.50,1163.25,1163.50,831,82
12/27/2005,12:58,1163.25,1163.50,1163.25,1163.25,402,21
12/27/2005,12:59,1163.50,1163.75,1163.25,1163.50,345,396
12/27/2005,13:00,1163.50,1164.00,1163.25,1163.75,647,358
12/27/2005,13:01,1163.50,1163.75,1163.25,1163.75,107,598
12/27/2005,13:02,1163.50,1164.25,1163.50,1164.25,1183,655
12/27/2005,13:03,1164.25,1164.75,1164.00,1164.50,2307,591
12/27/2005,13:04,1164.25,1165.25,1164.25,1165.25,2243,82
12/27/2005,13:05,1165.00,1165.25,1164.75,1165.25,1134,984
12/27/2005,13:06,1165.25,1165.25,1164.75,1164.75,77,508
12/27/2005,13:07,1164.75,1165.00,1164.25,1164.25,239,1372
12/27/2005,13:08,1164.50,1164.50,1164.25,1164.25,119,63
12/27/2005,13:09,1164.25,1165.00,1164.25,1164.75,563,32
12/27/2005,13:10,1165.00,1165.25,1164.75,1165.00,533,185
12/27/2005,13:11,1165.25,1165.75,1165.00,1165.50,1368,427
12/27/2005,13:12,1165.50,1165.50,1165.25,1165.25,111,7
12/27/2005,13:13,1165.50,1165.50,1165.00,1165.00,469,735
12/27/2005,13:14,1165.00,1165.75,1165.00,1165.75,671,595
12/27/2005,13:15,1165.50,1165.75,1165.25,1165.25,395,629
12/27/2005,13:16,1165.50,1165.50,1165.25,1165.25,88,166
12/27/2005,13:17,1165.25,1165.50,1165.25,1165.25,199,42
12/27/2005,13:18,1165.50,1165.50,1165.50,1165.50,46,0
12/27/2005,13:19,1165.50,1165.75,1165.50,1165.75,182,425
12/27/2005,13:20,1165.75,1166.00,1165.50,1165.75,648,358
12/27/2005,13:21,1165.50,1165.75,1165.00,1165.25,361,727
12/27/2005,13:22,1165.00,1165.50,1165.00,1165.50,348,12
12/27/2005,13:23,1165.50,1166.00,1165.50,1165.75,672,478
12/27/2005,13:24,1165.50,1165.75,1165.50,1165.75,57,5
12/27/2005,13:25,1165.50,1165.75,1165.25,1165.50,170,715
12/27/2005,13:26,1165.75,1165.75,1165.25,1165.50,356,440
12/27/2005,13:27,1165.50,1165.75,1165.00,1165.00,937,1245
12/27/2005,13:28,1165.00,1165.25,1165.00,1165.25,261,1777
12/27/2005,13:29,1165.25,1165.75,1165.00,1165.75,640,95
12/27/2005,13:30,1165.50,1166.50,1165.50,1166.50,2928,168
12/27/2005,13:31,1166.50,1167.00,1166.50,1166.75,1691,1756
12/27/2005,13:32,1166.50,1166.75,1166.00,1166.50,372,865
12/27/2005,13:33,1166.25,1166.50,1165.50,1165.50,123,1406
12/27/2005,13:34,1165.50,1166.25,1165.50,1165.75,536,455
12/27/2005,13:35,1165.75,1166.25,1165.75,1166.25,410,76
12/27/2005,13:36,1166.00,1166.25,1166.00,1166.00,69,63
12/27/2005,13:37,1166.25,1166.25,1165.75,1165.75,53,547
12/27/2005,13:38,1165.75,1166.50,1165.75,1166.25,798,239
12/27/2005,13:39,1166.50,1166.75,1166.25,1166.25,902,357
12/27/2005,13:40,1166.50,1166.75,1166.25,1166.50,179,107
12/27/2005,13:41,1166.75,1166.75,1166.50,1166.50,86,37
12/27/2005,13:42,1166.50,1166.50,1165.75,1165.75,296,1970
12/27/2005,13:43,1166.00,1166.00,1165.25,1165.25,529,1537
12/27/2005,13:44,1165.50,1165.50,1165.00,1165.50,410,650
12/27/2005,13:45,1165.25,1165.75,1165.00,1165.25,277,807
12/27/2005,13:46,1165.25,1165.50,1165.00,1165.50,584,97
12/27/2005,13:47,1165.50,1165.75,1165.25,1165.50,255,16
12/27/2005,13:48,1165.75,1165.75,1165.25,1165.25,145,164
12/27/2005,13:49,1165.50,1165.50,1165.25,1165.25,47,23
12/27/2005,13:50,1165.50,1165.50,1165.25,1165.50,220,10
12/27/2005,13:51,1165.50,1165.75,1165.25,1165.50,88,59
12/27/2005,13:52,1165.75,1165.75,1165.00,1165.25,305,416
12/27/2005,13:53,1165.25,1165.50,1165.25,1165.25,24,7
12/27/2005,13:54,1165.50,1165.50,1165.00,1165.25,36,228
12/27/2005,13:55,1165.00,1165.50,1165.00,1165.50,523,20
12/27/2005,13:56,1165.25,1165.50,1164.50,1164.50,318,1752
12/27/2005,13:57,1164.50,1165.00,1164.25,1164.50,1075,1717
12/27/2005,13:58,1164.50,1164.75,1164.50,1164.50,76,338
12/27/2005,13:59,1164.75,1165.00,1164.50,1165.00,767,35
12/27/2005,14:00,1165.25,1165.25,1164.75,1165.00,419,606
12/27/2005,14:01,1164.75,1165.00,1164.75,1164.75,77,79
12/27/2005,14:02,1165.00,1165.00,1164.75,1165.00,105,8
12/27/2005,14:03,1165.00,1165.25,1164.75,1164.75,618,398
12/27/2005,14:04,1164.75,1165.25,1164.75,1165.00,292,184
12/27/2005,14:05,1165.25,1165.25,1165.00,1165.00,26,234
12/27/2005,14:06,1165.00,1165.25,1165.00,1165.25,3,13
12/27/2005,14:07,1165.00,1165.25,1165.00,1165.25,8,400
12/27/2005,14:08,1165.00,1165.00,1164.75,1164.75,9,504
12/27/2005,14:09,1164.75,1164.75,1164.00,1164.25,561,2145
12/27/2005,14:10,1164.25,1164.75,1164.25,1164.50,465,329
12/27/2005,14:11,1164.50,1164.75,1164.25,1164.50,99,640
12/27/2005,14:12,1164.50,1164.50,1163.75,1163.75,495,2151
12/27/2005,14:13,1163.75,1164.75,1163.75,1164.75,1339,415
12/27/2005,14:14,1164.75,1165.25,1164.50,1165.00,1522,649
12/27/2005,14:15,1165.00,1165.00,1164.50,1165.00,523,205
12/27/2005,14:16,1165.00,1165.00,1164.75,1165.00,10,31
12/27/2005,14:17,1165.00,1165.25,1164.75,1165.25,821,73
12/27/2005,14:18,1165.25,1165.50,1164.75,1165.00,741,702
12/27/2005,14:19,1165.00,1165.00,1164.75,1164.75,310,4
12/27/2005,14:20,1164.75,1165.00,1164.25,1165.00,377,1072
12/27/2005,14:21,1164.75,1165.25,1164.50,1164.75,672,842
12/27/2005,14:22,1164.75,1165.25,1164.50,1165.25,421,369
12/27/2005,14:23,1165.00,1165.75,1165.00,1165.75,675,128
12/27/2005,14:24,1165.75,1166.25,1165.25,1166.00,1218,406
12/27/2005,14:25,1166.00,1166.25,1165.50,1165.75,580,916
12/27/2005,14:26,1166.00,1166.25,1165.75,1165.75,297,340
12/27/2005,14:27,1166.00,1166.00,1164.75,1164.75,398,2573
12/27/2005,14:28,1164.75,1165.00,1164.75,1165.00,238,132
12/27/2005,14:29,1165.25,1165.50,1165.00,1165.25,374,267
12/27/2005,14:30,1165.50,1166.00,1165.50,1165.75,767,72
12/27/2005,14:31,1165.75,1165.75,1165.00,1165.25,493,414
12/27/2005,14:32,1165.25,1165.50,1165.25,1165.25,7,152
12/27/2005,14:33,1165.25,1165.50,1165.00,1165.50,187,140
12/27/2005,14:34,1165.25,1165.75,1165.25,1165.50,808,81
12/27/2005,14:35,1165.50,1165.75,1165.25,1165.50,38,50
12/27/2005,14:36,1165.25,1165.50,1165.25,1165.25,13,17
12/27/2005,14:37,1165.50,1165.75,1165.25,1165.25,415,133
12/27/2005,14:38,1165.25,1165.50,1165.25,1165.25,16,30
12/27/2005,14:39,1165.25,1165.50,1165.00,1165.00,18,774
12/27/2005,14:40,1165.00,1165.25,1164.75,1164.75,104,1236
12/27/2005,14:41,1165.00,1165.00,1164.25,1164.50,674,1981
12/27/2005,14:42,1164.50,1164.50,1164.00,1164.00,633,906
12/27/2005,14:43,1164.25,1164.25,1163.75,1164.00,626,1294
12/27/2005,14:44,1164.25,1164.50,1164.00,1164.25,1126,388
12/27/2005,14:45,1164.25,1164.50,1164.00,1164.25,242,329
12/27/2005,14:46,1164.25,1164.50,1164.00,1164.25,302,371
12/27/2005,14:47,1164.25,1164.25,1163.75,1164.00,325,990
12/27/2005,14:48,1163.75,1164.25,1163.75,1164.25,415,30
12/27/2005,14:49,1164.00,1164.00,1163.00,1163.25,416,4132
12/27/2005,14:50,1163.25,1163.25,1162.50,1163.00,1620,3593
12/27/2005,14:51,1163.25,1163.50,1163.00,1163.25,1152,878
12/27/2005,14:52,1163.25,1163.25,1162.50,1162.50,1014,1367
12/27/2005,14:53,1162.50,1163.00,1162.50,1163.00,182,396
12/27/2005,14:54,1162.75,1163.25,1162.50,1163.25,1073,733
12/27/2005,14:55,1163.25,1163.25,1162.75,1163.00,713,1285
12/27/2005,14:56,1163.00,1163.50,1163.00,1163.25,364,423
12/27/2005,14:57,1163.25,1163.25,1163.00,1163.25,306,194
12/27/2005,14:58,1163.00,1163.50,1163.00,1163.25,534,705
12/27/2005,14:59,1163.25,1163.50,1162.75,1163.00,1580,1736
12/27/2005,15:00,1163.00,1163.50,1162.75,1163.00,2530,1951
12/27/2005,15:01,1162.75,1163.50,1162.50,1163.00,2390,3812
12/27/2005,15:02,1163.00,1163.00,1162.25,1162.50,1427,2299
12/27/2005,15:03,1162.75,1163.00,1162.50,1162.75,352,1176
12/27/2005,15:04,1163.00,1163.25,1162.75,1163.00,1292,180
12/27/2005,15:05,1163.25,1163.50,1162.75,1163.00,1508,819
12/27/2005,15:06,1162.75,1163.25,1162.50,1162.75,764,1436
12/27/2005,15:07,1163.00,1163.00,1162.50,1162.75,739,551
12/27/2005,15:08,1162.75,1162.75,1162.25,1162.50,349,1490
12/27/2005,15:09,1162.50,1162.75,1161.50,1161.50,1590,3359
12/27/2005,15:10,1161.75,1162.50,1161.50,1162.25,2312,1859
12/27/2005,15:11,1162.25,1162.75,1162.25,1162.50,1154,999
12/27/2005,15:12,1162.50,1163.00,1162.25,1162.75,1568,595
12/27/2005,15:13,1162.75,1163.00,1162.50,1163.00,574,1067
12/27/2005,15:14,1162.75,1163.50,1162.75,1163.00,1795,836
12/27/2005,15:15,1163.00,1163.50,1162.50,1162.50,2560,2230
12/27/2005,15:16,1162.75,1162.75,1162.50,1162.75,33,10
12/27/2005,15:31,1162.50,1162.75,1162.50,1162.50,130,249
12/27/2005,15:32,1162.50,1162.75,1162.50,1162.75,85,6
12/27/2005,15:33,1162.75,1162.75,1162.75,1162.75,4,0
12/27/2005,15:34,1162.75,1162.75,1162.75,1162.75,103,0
12/27/2005,15:35,1162.50,1162.75,1162.50,1162.75,9,22
12/27/2005,15:36,1162.75,1162.75,1162.50,1162.75,67,1
12/27/2005,15:37,1162.50,1162.75,1162.50,1162.75,29,30
12/27/2005,15:38,1162.75,1163.00,1162.75,1162.75,21,27
12/27/2005,15:39,1162.75,1162.75,1162.25,1162.75,4,190
12/27/2005,15:40,1162.75,1162.75,1162.75,1162.75,153,0
12/27/2005,15:41,1162.75,1163.00,1162.75,1163.00,3,0
12/27/2005,15:42,1162.75,1163.00,1162.75,1163.00,1,140
12/27/2005,15:44,1162.50,1162.75,1162.50,1162.75,105,141
12/27/2005,15:46,1162.75,1162.75,1162.75,1162.75,1,0
12/27/2005,15:47,1162.50,1162.50,1162.50,1162.50,0,1
12/27/2005,15:48,1162.50,1162.50,1162.50,1162.50,0,1
12/27/2005,15:50,1162.50,1162.50,1162.50,1162.50,0,1
12/27/2005,15:51,1162.75,1162.75,1162.50,1162.75,7,1
12/27/2005,15:52,1162.75,1162.75,1162.50,1162.50,13,56
12/27/2005,15:53,1162.50,1162.50,1162.50,1162.50,0,91
12/27/2005,15:54,1162.50,1162.50,1162.25,1162.25,0,37
12/27/2005,15:55,1162.50,1162.50,1162.50,1162.50,10,0
12/27/2005,15:56,1162.25,1162.50,1162.25,1162.50,2,1
12/27/2005,15:57,1162.50,1162.50,1162.25,1162.50,7,25
12/27/2005,15:58,1162.50,1162.50,1162.50,1162.50,61,0
12/27/2005,15:59,1162.25,1162.50,1162.25,1162.50,5,5
12/27/2005,16:00,1162.50,1162.50,1162.00,1162.00,17,220
12/27/2005,17:01,1162.50,1162.75,1162.50,1162.75,4,6
12/27/2005,17:02,1162.75,1162.75,1162.75,1162.75,14,0
12/27/2005,17:03,1162.75,1162.75,1162.75,1162.75,2,0
12/27/2005,17:04,1162.75,1162.75,1162.75,1162.75,14,0
12/27/2005,17:07,1163.00,1163.00,1162.75,1162.75,4,42
12/27/2005,17:08,1162.75,1162.75,1162.75,1162.75,0,1
12/27/2005,17:09,1162.75,1162.75,1162.50,1162.50,0,2
12/27/2005,17:10,1162.75,1162.75,1162.50,1162.75,13,1
12/27/2005,17:11,1162.75,1163.00,1162.75,1163.00,3,0
12/27/2005,17:12,1162.75,1162.75,1162.75,1162.75,0,14
12/27/2005,17:13,1162.75,1162.75,1162.75,1162.75,0,2
12/27/2005,17:14,1163.00,1163.00,1163.00,1163.00,10,0
12/27/2005,17:15,1163.00,1163.00,1163.00,1163.00,30,0
12/27/2005,17:16,1163.00,1163.00,1163.00,1163.00,10,0
12/27/2005,17:17,1163.00,1163.00,1163.00,1163.00,1,0
12/27/2005,17:18,1163.00,1163.00,1162.75,1162.75,1,1
12/27/2005,17:19,1162.75,1162.75,1162.75,1162.75,0,19
12/27/2005,17:20,1162.75,1162.75,1162.75,1162.75,0,10
12/27/2005,17:22,1162.75,1162.75,1162.75,1162.75,0,1
12/27/2005,17:24,1162.75,1162.75,1162.75,1162.75,0,1
12/27/2005,17:25,1162.75,1162.75,1162.75,1162.75,0,1
12/27/2005,17:27,1162.75,1162.75,1162.75,1162.75,0,6
12/27/2005,17:29,1163.00,1163.00,1163.00,1163.00,2,0
12/27/2005,17:30,1163.00,1163.00,1163.00,1163.00,42,0
12/27/2005,17:31,1163.00,1163.00,1163.00,1163.00,10,0
12/27/2005,17:32,1163.00,1163.00,1163.00,1163.00,7,0
12/27/2005,17:33,1163.00,1163.00,1163.00,1163.00,2,0
12/27/2005,17:34,1163.00,1163.00,1163.00,1163.00,22,0
12/27/2005,17:35,1163.00,1163.00,1163.00,1163.00,27,0
12/27/2005,17:36,1163.00,1163.00,1163.00,1163.00,8,0
12/27/2005,17:41,1163.00,1163.00,1163.00,1163.00,8,0
12/27/2005,17:44,1163.25,1163.25,1163.25,1163.25,5,0
12/27/2005,17:46,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,17:47,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,17:49,1163.00,1163.00,1162.75,1162.75,0,210
12/27/2005,17:52,1162.50,1162.50,1162.50,1162.50,0,2
12/27/2005,17:53,1162.75,1162.75,1162.75,1162.75,1,0
12/27/2005,17:55,1162.75,1162.75,1162.50,1162.50,1,1
12/27/2005,17:57,1162.75,1162.75,1162.75,1162.75,1,0
12/27/2005,18:01,1162.75,1162.75,1162.75,1162.75,4,0
12/27/2005,18:02,1162.50,1162.50,1162.50,1162.50,0,23
12/27/2005,18:03,1162.50,1162.50,1162.50,1162.50,0,63
12/27/2005,18:08,1162.75,1162.75,1162.50,1162.50,166,1
12/27/2005,18:13,1162.75,1162.75,1162.75,1162.75,1,0
12/27/2005,18:15,1162.75,1162.75,1162.75,1162.75,105,0
12/27/2005,18:18,1162.75,1162.75,1162.75,1162.75,1,0
12/27/2005,18:19,1162.75,1162.75,1162.75,1162.75,267,0
12/27/2005,18:20,1162.75,1162.75,1162.50,1162.75,2,1
12/27/2005,18:22,1162.75,1162.75,1162.75,1162.75,1,0
12/27/2005,18:23,1163.00,1163.00,1163.00,1163.00,1,0
12/27/2005,18:25,1162.75,1162.75,1162.75,1162.75,0,75
12/27/2005,18:26,1162.50,1162.75,1162.50,1162.75,5,1
12/27/2005,18:27,1162.50,1162.75,1162.50,1162.75,21,1
12/27/2005,18:28,1162.75,1162.75,1162.75,1162.75,16,0
12/27/2005,18:29,1162.75,1163.00,1162.75,1162.75,39,1
12/27/2005,18:30,1163.00,1163.00,1163.00,1163.00,12,0
12/27/2005,18:31,1163.00,1163.25,1163.00,1163.25,105,0
12/27/2005,18:34,1163.00,1163.00,1163.00,1163.00,0,12
12/27/2005,18:37,1163.25,1163.25,1163.25,1163.25,2,0
12/27/2005,18:39,1163.25,1163.25,1163.25,1163.25,2,0
12/27/2005,18:48,1163.00,1163.00,1163.00,1163.00,0,2
12/27/2005,18:51,1163.00,1163.00,1163.00,1163.00,0,2
12/27/2005,18:53,1163.00,1163.00,1163.00,1163.00,0,2
12/27/2005,18:56,1163.00,1163.00,1163.00,1163.00,0,56
12/27/2005,18:57,1163.00,1163.00,1163.00,1163.00,0,2
12/27/2005,18:58,1163.00,1163.00,1163.00,1163.00,0,3
12/27/2005,18:59,1163.00,1163.00,1163.00,1163.00,0,34
12/27/2005,19:02,1163.00,1163.00,1163.00,1163.00,0,2
12/27/2005,19:03,1163.00,1163.00,1163.00,1163.00,0,1
12/27/2005,19:07,1163.00,1163.00,1163.00,1163.00,0,18
12/27/2005,19:10,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,19:12,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,19:16,1163.25,1163.25,1163.00,1163.00,1,1
12/27/2005,19:19,1163.25,1163.25,1163.25,1163.25,18,0
12/27/2005,19:20,1163.25,1163.25,1163.25,1163.25,16,0
12/27/2005,19:22,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,19:23,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,19:27,1163.25,1163.25,1163.25,1163.25,11,0
12/27/2005,19:28,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,19:30,1163.25,1163.25,1163.25,1163.25,158,0
12/27/2005,19:31,1163.25,1163.50,1163.25,1163.25,52,17
12/27/2005,19:32,1163.00,1163.25,1163.00,1163.25,4,2
12/27/2005,19:33,1163.00,1163.00,1163.00,1163.00,0,20
12/27/2005,19:34,1163.00,1163.00,1163.00,1163.00,0,2
12/27/2005,19:36,1163.00,1163.00,1163.00,1163.00,0,23
12/27/2005,19:40,1163.00,1163.00,1163.00,1163.00,0,1
12/27/2005,19:50,1163.00,1163.00,1163.00,1163.00,0,1
12/27/2005,19:56,1162.75,1162.75,1162.75,1162.75,0,1
12/27/2005,19:57,1162.75,1163.00,1162.75,1163.00,17,2
12/27/2005,20:01,1163.00,1163.00,1163.00,1163.00,2,0
12/27/2005,20:02,1162.75,1162.75,1162.75,1162.75,0,4
12/27/2005,20:03,1163.00,1163.00,1163.00,1163.00,90,0
12/27/2005,20:04,1163.00,1163.00,1163.00,1163.00,2,0
12/27/2005,20:08,1163.00,1163.00,1163.00,1163.00,2,0
12/27/2005,20:09,1163.00,1163.00,1163.00,1163.00,1,0
12/27/2005,20:10,1163.00,1163.00,1163.00,1163.00,10,0
12/27/2005,20:13,1163.00,1163.00,1163.00,1163.00,10,0
12/27/2005,20:14,1163.00,1163.00,1163.00,1163.00,51,0
12/27/2005,20:16,1163.00,1163.00,1163.00,1163.00,2,0
12/27/2005,20:17,1163.25,1163.25,1163.25,1163.25,20,0
12/27/2005,20:18,1163.00,1163.00,1163.00,1163.00,0,11
12/27/2005,20:22,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,20:26,1163.00,1163.25,1163.00,1163.25,4,1
12/27/2005,20:27,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,20:34,1163.25,1163.25,1163.25,1163.25,4,0
12/27/2005,20:35,1163.00,1163.00,1163.00,1163.00,0,9
12/27/2005,20:36,1163.00,1163.00,1163.00,1163.00,0,2
12/27/2005,20:45,1163.25,1163.25,1163.25,1163.25,76,0
12/27/2005,20:46,1163.25,1163.25,1163.25,1163.25,1,0
12/27/2005,20:49,1163.25,1163.25,1163.25,1163.25,2,0
12/27/2005,20:52,1163.50,1163.50,1163.25,1163.25,2,1
12/27/2005,20:53,1163.25,1163.25,1163.25,1163.25,0,2
12/27/2005,20:54,1163.25,1163.25,1163.25,1163.25,0,3
12/27/2005,20:57,1163.25,1163.25,1163.25,1163.25,0,3
12/27/2005,20:58,1163.25,1163.25,1163.25,1163.25,0,2
12/27/2005,21:00,1163.50,1163.50,1163.50,1163.50,2,0
12/27/2005,21:01,1163.25,1163.25,1163.25,1163.25,0,3
12/27/2005,21:04,1163.50,1163.50,1163.50,1163.50,18,0
12/27/2005,21:05,1163.25,1163.25,1163.25,1163.25,0,5
12/27/2005,21:11,1163.50,1163.50,1163.50,1163.50,1,0
12/27/2005,21:12,1163.25,1163.25,1163.25,1163.25,0,5
12/27/2005,21:17,1163.50,1163.75,1163.50,1163.75,158,0
12/27/2005,21:18,1163.50,1163.50,1163.50,1163.50,0,50
12/27/2005,21:20,1163.50,1163.50,1163.50,1163.50,0,1
12/27/2005,21:21,1163.75,1163.75,1163.75,1163.75,3,0
12/27/2005,21:22,1163.75,1163.75,1163.75,1163.75,42,0
12/27/2005,21:25,1163.75,1163.75,1163.50,1163.50,2,1
12/27/2005,21:26,1163.50,1163.50,1163.50,1163.50,0,4
12/27/2005,21:32,1163.50,1163.50,1163.50,1163.50,0,1
12/27/2005,21:33,1163.50,1163.50,1163.50,1163.50,0,2
12/27/2005,21:34,1163.75,1163.75,1163.75,1163.75,3,0
12/27/2005,21:35,1163.50,1163.75,1163.50,1163.75,10,1
12/27/2005,21:36,1163.75,1163.75,1163.75,1163.75,12,0
12/27/2005,21:37,1163.75,1163.75,1163.75,1163.75,20,0
12/27/2005,21:38,1163.75,1163.75,1163.75,1163.75,1,0
12/27/2005,21:39,1163.75,1163.75,1163.75,1163.75,6,0
12/27/2005,21:41,1164.00,1164.00,1164.00,1164.00,102,0
12/27/2005,21:43,1164.00,1164.00,1164.00,1164.00,2,0
12/27/2005,21:45,1163.75,1163.75,1163.75,1163.75,0,1
12/27/2005,21:46,1163.75,1163.75,1163.75,1163.75,0,3
12/27/2005,21:47,1163.75,1163.75,1163.75,1163.75,0,1
12/27/2005,21:48,1164.00,1164.00,1163.75,1163.75,1,10
12/27/2005,21:49,1163.75,1163.75,1163.75,1163.75,0,5
12/27/2005,21:50,1164.00,1164.00,1163.75,1163.75,174,4
12/27/2005,21:51,1164.00,1164.00,1164.00,1164.00,1,0
12/27/2005,21:56,1164.00,1164.00,1164.00,1164.00,2,0
12/27/2005,21:57,1164.00,1164.00,1164.00,1164.00,2,0
12/27/2005,21:59,1163.75,1163.75,1163.75,1163.75,0,1
12/27/2005,22:02,1163.75,1163.75,1163.75,1163.75,0,7
12/27/2005,22:03,1163.75,1163.75,1163.75,1163.75,0,1
12/27/2005,22:04,1163.75,1163.75,1163.75,1163.75,0,1
12/27/2005,22:05,1163.75,1163.75,1163.75,1163.75,0,6
12/27/2005,22:08,1163.75,1163.75,1163.75,1163.75,0,4
12/27/2005,22:09,1163.75,1163.75,1163.75,1163.75,0,2
12/27/2005,22:14,1164.00,1164.00,1164.00,1164.00,3,0
12/27/2005,22:18,1164.00,1164.00,1164.00,1164.00,2,0
12/27/2005,22:20,1164.00,1164.00,1164.00,1164.00,2,0
12/27/2005,22:23,1163.75,1163.75,1163.75,1163.75,0,184
12/27/2005,22:24,1163.75,1163.75,1163.75,1163.75,0,2
12/27/2005,22:25,1163.75,1163.75,1163.75,1163.75,0,3
12/27/2005,22:31,1163.75,1163.75,1163.75,1163.75,0,1
12/27/2005,22:33,1163.50,1163.75,1163.50,1163.50,3,6
12/27/2005,22:37,1163.50,1163.50,1163.50,1163.50,0,107
12/27/2005,22:40,1163.75,1163.75,1163.75,1163.75,3,0
12/27/2005,22:41,1163.75,1163.75,1163.75,1163.75,1,0
12/27/2005,22:42,1163.75,1163.75,1163.75,1163.75,2,0
12/27/2005,22:49,1163.75,1163.75,1163.75,1163.75,3,0
12/27/2005,23:00,1163.50,1163.50,1163.50,1163.50,0,9
12/27/2005,23:03,1163.50,1163.50,1163.50,1163.50,0,2
12/27/2005,23:09,1163.50,1163.50,1163.50,1163.50,0,25
12/27/2005,23:11,1163.50,1163.50,1163.50,1163.50,0,2
12/27/2005,23:17,1163.75,1163.75,1163.75,1163.75,1,0
12/27/2005,23:22,1163.75,1163.75,1163.75,1163.75,29,0
12/27/2005,23:25,1163.75,1163.75,1163.75,1163.75,1,0
12/27/2005,23:30,1163.75,1163.75,1163.75,1163.75,1,0
12/27/2005,23:31,1163.75,1163.75,1163.75,1163.75,2,0
12/27/2005,23:33,1163.75,1163.75,1163.75,1163.75,29,0
12/27/2005,23:34,1163.75,1163.75,1163.75,1163.75,1,0
12/27/2005,23:36,1163.75,1163.75,1163.75,1163.75,2,0
12/27/2005,23:37,1163.75,1163.75,1163.75,1163.75,2,0
12/27/2005,23:39,1164.00,1164.00,1164.00,1164.00,2,0
12/27/2005,23:42,1164.00,1164.00,1164.00,1164.00,4,0
12/27/2005,23:43,1163.75,1163.75,1163.75,1163.75,0,3
12/27/2005,23:46,1164.00,1164.00,1163.75,1163.75,52,2
12/27/2005,23:47,1164.00,1164.00,1164.00,1164.00,1,0
12/27/2005,23:48,1164.00,1164.00,1164.00,1164.00,13,0
12/27/2005,23:49,1164.25,1164.25,1164.25,1164.25,10,0
12/27/2005,23:52,1164.25,1164.25,1164.25,1164.25,10,0
12/27/2005,23:54,1164.25,1164.25,1164.25,1164.25,1,0
12/27/2005,23:59,1164.00,1164.00,1164.00,1164.00,0,1
12/28/2005,00:01,1164.25,1164.25,1164.25,1164.25,65,0
12/28/2005,00:02,1164.25,1164.25,1164.25,1164.25,64,0
12/28/2005,00:03,1164.50,1164.50,1164.50,1164.50,4,0
12/28/2005,00:04,1164.25,1164.25,1164.25,1164.25,0,2
12/28/2005,00:05,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:06,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:07,1164.25,1164.25,1164.25,1164.25,0,2
12/28/2005,00:09,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:10,1164.25,1164.25,1164.25,1164.25,0,12
12/28/2005,00:11,1164.25,1164.25,1164.25,1164.25,0,5
12/28/2005,00:12,1164.25,1164.25,1164.25,1164.25,0,10
12/28/2005,00:13,1164.25,1164.25,1164.25,1164.25,0,14
12/28/2005,00:14,1164.25,1164.25,1164.25,1164.25,0,27
12/28/2005,00:15,1164.25,1164.50,1164.25,1164.25,3,20
12/28/2005,00:16,1164.25,1164.25,1164.25,1164.25,0,4
12/28/2005,00:17,1164.25,1164.25,1164.25,1164.25,0,5
12/28/2005,00:18,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:20,1164.25,1164.25,1164.25,1164.25,0,37
12/28/2005,00:21,1164.25,1164.25,1164.25,1164.25,0,2
12/28/2005,00:22,1164.25,1164.25,1164.25,1164.25,0,8
12/28/2005,00:23,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:25,1164.25,1164.25,1164.25,1164.25,0,2
12/28/2005,00:26,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:27,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:28,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:30,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:31,1164.25,1164.25,1164.25,1164.25,0,8
12/28/2005,00:32,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:33,1164.50,1164.50,1164.50,1164.50,11,0
12/28/2005,00:34,1164.50,1164.50,1164.25,1164.25,32,3
12/28/2005,00:36,1164.50,1164.50,1164.50,1164.50,79,0
12/28/2005,00:37,1164.50,1164.50,1164.50,1164.50,16,0
12/28/2005,00:38,1164.75,1164.75,1164.50,1164.50,12,2
12/28/2005,00:39,1164.50,1164.50,1164.50,1164.50,0,2
12/28/2005,00:45,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,00:52,1164.50,1164.50,1164.50,1164.50,66,0
12/28/2005,00:53,1164.50,1164.50,1164.50,1164.50,21,0
12/28/2005,00:54,1164.50,1164.50,1164.50,1164.50,13,0
12/28/2005,00:55,1164.75,1164.75,1164.75,1164.75,11,0
12/28/2005,00:59,1164.50,1164.50,1164.50,1164.50,0,1
12/28/2005,01:02,1164.50,1164.50,1164.50,1164.50,0,30
12/28/2005,01:04,1164.50,1164.50,1164.50,1164.50,0,22
12/28/2005,01:05,1164.50,1164.50,1164.50,1164.50,0,1
12/28/2005,01:06,1164.25,1164.25,1164.25,1164.25,0,22
12/28/2005,01:07,1164.50,1164.50,1164.50,1164.50,12,0
12/28/2005,01:11,1164.50,1164.50,1164.50,1164.50,2,0
12/28/2005,01:12,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,01:15,1164.75,1164.75,1164.75,1164.75,25,0
12/28/2005,01:16,1164.50,1164.75,1164.50,1164.50,25,7
12/28/2005,01:19,1164.50,1164.75,1164.50,1164.75,10,2
12/28/2005,01:24,1164.75,1164.75,1164.75,1164.75,25,0
12/28/2005,01:25,1164.75,1164.75,1164.75,1164.75,3,0
12/28/2005,01:26,1164.75,1164.75,1164.50,1164.50,1,2
12/28/2005,01:27,1164.75,1164.75,1164.50,1164.50,8,13
12/28/2005,01:28,1164.50,1164.50,1164.50,1164.50,0,10
12/28/2005,01:30,1164.75,1164.75,1164.50,1164.50,8,64
12/28/2005,01:31,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,01:32,1164.50,1164.75,1164.25,1164.25,7,6
12/28/2005,01:33,1164.50,1164.75,1164.50,1164.50,10,1
12/28/2005,01:34,1164.50,1164.50,1164.25,1164.25,0,107
12/28/2005,01:35,1164.75,1164.75,1164.50,1164.50,1,6
12/28/2005,01:36,1164.25,1164.25,1164.00,1164.00,0,83
12/28/2005,01:37,1164.00,1164.00,1164.00,1164.00,0,12
12/28/2005,01:38,1164.25,1164.25,1164.00,1164.00,1,10
12/28/2005,01:39,1164.25,1164.25,1164.25,1164.25,2,0
12/28/2005,01:40,1164.25,1164.25,1164.25,1164.25,9,0
12/28/2005,01:41,1164.25,1164.25,1164.25,1164.25,5,0
12/28/2005,01:42,1164.25,1164.25,1164.25,1164.25,137,0
12/28/2005,01:44,1164.50,1164.75,1164.50,1164.75,71,0
12/28/2005,01:45,1164.75,1164.75,1164.50,1164.75,7,10
12/28/2005,01:46,1164.75,1164.75,1164.75,1164.75,259,0
12/28/2005,01:48,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,01:49,1164.75,1164.75,1164.75,1164.75,2,0
12/28/2005,01:53,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,01:54,1165.00,1165.00,1164.75,1165.00,144,2
12/28/2005,01:57,1164.75,1164.75,1164.75,1164.75,0,101
12/28/2005,01:58,1165.00,1165.00,1164.75,1164.75,45,6
12/28/2005,01:59,1165.00,1165.00,1165.00,1165.00,6,0
12/28/2005,02:01,1165.00,1165.50,1165.00,1165.50,636,80
12/28/2005,02:02,1165.25,1165.75,1165.25,1165.50,318,133
12/28/2005,02:03,1165.50,1165.75,1165.50,1165.75,27,164
12/28/2005,02:04,1165.50,1165.50,1165.50,1165.50,0,88
12/28/2005,02:05,1165.50,1165.50,1165.50,1165.50,0,53
12/28/2005,02:06,1165.25,1165.25,1165.25,1165.25,0,85
12/28/2005,02:07,1165.25,1165.25,1165.25,1165.25,0,59
12/28/2005,02:08,1165.50,1165.50,1165.00,1165.00,4,117
12/28/2005,02:09,1165.00,1165.25,1164.75,1165.00,40,208
12/28/2005,02:10,1165.00,1165.50,1165.00,1165.50,105,0
12/28/2005,02:11,1165.00,1165.50,1165.00,1165.25,60,23
12/28/2005,02:12,1165.25,1165.25,1165.25,1165.25,0,20
12/28/2005,02:14,1165.25,1165.50,1165.25,1165.50,327,103
12/28/2005,02:15,1165.25,1165.50,1165.25,1165.50,40,1
12/28/2005,02:16,1165.25,1165.50,1165.25,1165.50,5,1
12/28/2005,02:17,1165.50,1165.50,1165.50,1165.50,40,0
12/28/2005,02:18,1165.50,1165.75,1165.50,1165.75,33,0
12/28/2005,02:21,1165.75,1165.75,1165.50,1165.50,105,3
12/28/2005,02:23,1165.75,1165.75,1165.75,1165.75,140,0
12/28/2005,02:24,1165.50,1165.75,1165.50,1165.75,4,1
12/28/2005,02:25,1165.75,1165.75,1165.75,1165.75,295,0
12/28/2005,02:26,1165.75,1165.75,1165.50,1165.50,1,115
12/28/2005,02:27,1165.50,1165.50,1165.50,1165.50,0,132
12/28/2005,02:28,1165.50,1165.50,1165.50,1165.50,0,111
12/28/2005,02:29,1165.50,1165.50,1165.50,1165.50,0,2
12/28/2005,02:30,1165.25,1165.50,1165.25,1165.50,25,1
12/28/2005,02:31,1165.25,1165.50,1165.25,1165.25,42,150
12/28/2005,02:32,1165.25,1165.25,1165.25,1165.25,0,73
12/28/2005,02:33,1165.00,1165.25,1165.00,1165.25,4,10
12/28/2005,02:34,1165.00,1165.00,1165.00,1165.00,0,1
12/28/2005,02:35,1165.25,1165.25,1165.25,1165.25,7,0
12/28/2005,02:36,1165.25,1165.25,1165.25,1165.25,5,0
12/28/2005,02:38,1165.25,1165.25,1165.25,1165.25,4,0
12/28/2005,02:39,1165.25,1165.25,1165.25,1165.25,10,0
12/28/2005,02:42,1165.25,1165.25,1165.25,1165.25,26,0
12/28/2005,02:43,1165.00,1165.25,1165.00,1165.25,20,1
12/28/2005,02:44,1165.25,1165.25,1165.25,1165.25,5,0
12/28/2005,02:45,1165.00,1165.00,1165.00,1165.00,0,160
12/28/2005,02:46,1165.00,1165.00,1165.00,1165.00,0,15
12/28/2005,02:47,1164.75,1164.75,1164.75,1164.75,0,142
12/28/2005,02:48,1164.75,1165.00,1164.75,1165.00,10,20
12/28/2005,02:49,1165.00,1165.00,1165.00,1165.00,66,0
12/28/2005,02:50,1164.75,1164.75,1164.75,1164.75,0,2
12/28/2005,02:51,1165.00,1165.00,1165.00,1165.00,4,0
12/28/2005,02:52,1164.75,1164.75,1164.75,1164.75,0,35
12/28/2005,02:53,1164.75,1164.75,1164.50,1164.50,0,22
12/28/2005,02:54,1164.75,1164.75,1164.75,1164.75,6,0
12/28/2005,02:55,1164.75,1164.75,1164.75,1164.75,2,0
12/28/2005,02:57,1164.75,1164.75,1164.50,1164.75,5,5
12/28/2005,02:58,1164.75,1164.75,1164.75,1164.75,108,0
12/28/2005,02:59,1164.75,1164.75,1164.75,1164.75,26,0
12/28/2005,03:00,1164.75,1165.00,1164.50,1165.00,10,1
12/28/2005,03:01,1165.00,1165.00,1165.00,1165.00,8,0
12/28/2005,03:02,1165.00,1165.00,1165.00,1165.00,4,0
12/28/2005,03:03,1164.75,1164.75,1164.75,1164.75,0,3
12/28/2005,03:04,1164.75,1164.75,1164.75,1164.75,0,59
12/28/2005,03:05,1164.75,1165.00,1164.75,1165.00,14,1
12/28/2005,03:06,1165.00,1165.00,1165.00,1165.00,35,0
12/28/2005,03:07,1165.25,1165.25,1165.25,1165.25,5,0
12/28/2005,03:09,1165.00,1165.00,1165.00,1165.00,0,2
12/28/2005,03:10,1165.00,1165.25,1165.00,1165.25,33,102
12/28/2005,03:11,1165.25,1165.25,1165.00,1165.00,118,15
12/28/2005,03:12,1165.25,1165.25,1165.25,1165.25,21,0
12/28/2005,03:13,1165.25,1165.25,1165.25,1165.25,7,0
12/28/2005,03:14,1165.25,1165.25,1165.25,1165.25,7,0
12/28/2005,03:16,1165.00,1165.00,1165.00,1165.00,0,49
12/28/2005,03:17,1165.25,1165.25,1165.00,1165.25,69,1
12/28/2005,03:18,1165.25,1165.25,1165.25,1165.25,20,0
12/28/2005,03:20,1165.25,1165.25,1165.25,1165.25,7,0
12/28/2005,03:22,1165.25,1165.25,1165.25,1165.25,4,0
12/28/2005,03:24,1165.00,1165.00,1165.00,1165.00,0,1
12/28/2005,03:25,1165.00,1165.00,1165.00,1165.00,0,72
12/28/2005,03:27,1165.00,1165.25,1165.00,1165.25,67,15
12/28/2005,03:28,1165.50,1165.50,1165.25,1165.25,4,1
12/28/2005,03:29,1165.25,1165.25,1165.25,1165.25,0,5
12/28/2005,03:30,1165.50,1165.50,1165.50,1165.50,5,0
12/28/2005,03:31,1165.50,1165.75,1165.50,1165.50,149,8
12/28/2005,03:32,1165.25,1165.50,1165.25,1165.50,6,1
12/28/2005,03:33,1165.25,1165.50,1165.25,1165.50,22,1
12/28/2005,03:34,1165.50,1165.50,1165.50,1165.50,90,0
12/28/2005,03:35,1165.50,1165.50,1165.50,1165.50,20,0
12/28/2005,03:36,1165.50,1165.50,1165.50,1165.50,13,0
12/28/2005,03:37,1165.50,1166.00,1165.50,1165.75,328,15
12/28/2005,03:38,1165.75,1165.75,1165.75,1165.75,0,63
12/28/2005,03:39,1165.75,1166.00,1165.75,1166.00,1,10
12/28/2005,03:40,1165.75,1166.00,1165.75,1165.75,5,14
12/28/2005,03:41,1165.75,1166.00,1165.75,1166.00,4,151
12/28/2005,03:42,1165.75,1165.75,1165.75,1165.75,0,11
12/28/2005,03:43,1165.75,1165.75,1165.75,1165.75,0,4
12/28/2005,03:44,1165.75,1166.00,1165.75,1165.75,5,3
12/28/2005,03:45,1166.00,1166.00,1166.00,1166.00,2,0
12/28/2005,03:46,1166.00,1166.00,1165.75,1166.00,46,1
12/28/2005,03:48,1166.00,1166.00,1166.00,1166.00,115,0
12/28/2005,03:49,1166.00,1166.00,1165.75,1166.00,260,11
12/28/2005,03:50,1166.00,1166.00,1166.00,1166.00,17,0
12/28/2005,03:51,1166.00,1166.00,1166.00,1166.00,4,0
12/28/2005,03:53,1166.00,1166.00,1166.00,1166.00,5,0
12/28/2005,03:55,1165.75,1165.75,1165.75,1165.75,0,98
12/28/2005,03:56,1165.75,1165.75,1165.75,1165.75,0,4
12/28/2005,03:58,1165.50,1165.50,1165.50,1165.50,0,1
12/28/2005,03:59,1165.75,1165.75,1165.75,1165.75,5,0
12/28/2005,04:00,1165.75,1165.75,1165.75,1165.75,134,0
12/28/2005,04:02,1165.50,1165.50,1165.50,1165.50,0,1
12/28/2005,04:03,1165.75,1165.75,1165.75,1165.75,5,0
12/28/2005,04:04,1165.50,1165.75,1165.50,1165.75,5,1
12/28/2005,04:05,1165.75,1165.75,1165.50,1165.75,5,2
12/28/2005,04:06,1165.75,1165.75,1165.75,1165.75,2,0
12/28/2005,04:07,1165.75,1165.75,1165.50,1165.50,5,1
12/28/2005,04:08,1165.75,1165.75,1165.50,1165.50,13,20
12/28/2005,04:09,1165.75,1165.75,1165.75,1165.75,4,0
12/28/2005,04:10,1165.75,1166.00,1165.75,1165.75,112,21
12/28/2005,04:11,1165.75,1165.75,1165.75,1165.75,0,1
12/28/2005,04:12,1166.00,1166.00,1166.00,1166.00,5,0
12/28/2005,04:13,1166.00,1166.00,1166.00,1166.00,3,0
12/28/2005,04:14,1166.00,1166.00,1165.75,1166.00,7,306
12/28/2005,04:15,1166.00,1166.00,1166.00,1166.00,1,0
12/28/2005,04:16,1166.00,1166.00,1166.00,1166.00,21,0
12/28/2005,04:17,1166.00,1166.00,1165.75,1165.75,105,1
12/28/2005,04:18,1166.00,1166.00,1165.75,1165.75,1,29
12/28/2005,04:19,1166.00,1166.00,1166.00,1166.00,4,0
12/28/2005,04:21,1166.00,1166.25,1166.00,1166.25,82,0
12/28/2005,04:22,1166.00,1166.25,1166.00,1166.25,1,56
12/28/2005,04:23,1166.00,1166.00,1166.00,1166.00,0,28
12/28/2005,04:24,1166.00,1166.00,1166.00,1166.00,0,1
12/28/2005,04:25,1166.00,1166.00,1166.00,1166.00,0,3
12/28/2005,04:26,1165.75,1166.00,1165.75,1166.00,1,5
12/28/2005,04:28,1166.00,1166.00,1166.00,1166.00,1,0
12/28/2005,04:29,1166.00,1166.00,1166.00,1166.00,2,0
12/28/2005,04:31,1166.00,1166.00,1166.00,1166.00,127,0
12/28/2005,04:35,1166.00,1166.00,1165.75,1165.75,1,6
12/28/2005,04:37,1166.00,1166.25,1166.00,1166.00,11,22
12/28/2005,04:38,1166.00,1166.00,1166.00,1166.00,0,5
12/28/2005,04:39,1166.00,1166.00,1166.00,1166.00,0,11
12/28/2005,04:40,1166.00,1166.00,1166.00,1166.00,0,65
12/28/2005,04:41,1166.00,1166.00,1166.00,1166.00,0,51
12/28/2005,04:42,1166.00,1166.25,1166.00,1166.25,2,29
12/28/2005,04:43,1166.00,1166.00,1166.00,1166.00,0,4
12/28/2005,04:47,1165.75,1165.75,1165.75,1165.75,0,204
12/28/2005,04:48,1165.50,1165.50,1165.50,1165.50,0,2
12/28/2005,04:49,1165.50,1165.50,1165.50,1165.50,0,208
12/28/2005,04:51,1165.50,1165.50,1165.50,1165.50,0,1
12/28/2005,04:53,1165.50,1165.50,1165.50,1165.50,0,2
12/28/2005,04:55,1165.50,1165.50,1165.50,1165.50,0,60
12/28/2005,04:56,1165.50,1165.50,1165.50,1165.50,0,52
12/28/2005,04:57,1165.50,1165.50,1165.50,1165.50,0,3
12/28/2005,04:59,1165.75,1165.75,1165.50,1165.75,82,10
12/28/2005,05:01,1166.00,1166.00,1166.00,1166.00,33,0
12/28/2005,05:02,1166.00,1166.00,1166.00,1166.00,215,0
12/28/2005,05:03,1166.00,1166.00,1166.00,1166.00,6,0
12/28/2005,05:04,1166.25,1166.25,1166.25,1166.25,87,0
12/28/2005,05:05,1166.00,1166.00,1166.00,1166.00,0,11
12/28/2005,05:06,1166.00,1166.00,1166.00,1166.00,0,151
12/28/2005,05:08,1166.00,1166.00,1166.00,1166.00,0,1
12/28/2005,05:13,1165.75,1165.75,1165.75,1165.75,0,1
12/28/2005,05:14,1165.75,1165.75,1165.75,1165.75,0,33
12/28/2005,05:16,1166.00,1166.00,1166.00,1166.00,1,0
12/28/2005,05:17,1166.00,1166.00,1166.00,1166.00,72,0
12/28/2005,05:18,1166.25,1166.25,1166.25,1166.25,203,0
12/28/2005,05:19,1166.25,1166.25,1166.25,1166.25,2,0
12/28/2005,05:21,1166.25,1166.25,1166.25,1166.25,23,0
12/28/2005,05:22,1166.25,1166.25,1166.00,1166.25,42,2
12/28/2005,05:23,1166.25,1166.50,1166.25,1166.25,37,71
12/28/2005,05:25,1166.25,1166.25,1166.00,1166.25,3,65
12/28/2005,05:26,1166.00,1166.25,1166.00,1166.25,55,2
12/28/2005,05:27,1166.25,1166.50,1166.25,1166.50,11,0
12/28/2005,05:28,1166.25,1166.50,1166.25,1166.25,1,18
12/28/2005,05:29,1166.00,1166.00,1166.00,1166.00,0,4
12/28/2005,05:30,1166.25,1166.25,1166.25,1166.25,3,0
12/28/2005,05:31,1166.00,1166.00,1166.00,1166.00,0,2
12/28/2005,05:32,1166.25,1166.25,1166.25,1166.25,54,0
12/28/2005,05:33,1166.50,1166.50,1166.50,1166.50,1,0
12/28/2005,05:34,1166.25,1166.25,1166.25,1166.25,0,56
12/28/2005,05:35,1166.50,1166.50,1166.25,1166.25,3,15
12/28/2005,05:36,1166.25,1166.25,1166.25,1166.25,0,47
12/28/2005,05:37,1166.25,1166.50,1166.25,1166.50,3,5
12/28/2005,05:38,1166.25,1166.25,1166.25,1166.25,0,22
12/28/2005,05:40,1166.25,1166.25,1166.25,1166.25,0,53
12/28/2005,05:41,1166.25,1166.25,1166.25,1166.25,0,3
12/28/2005,05:42,1166.25,1166.50,1166.25,1166.25,3,2
12/28/2005,05:43,1166.25,1166.25,1166.25,1166.25,0,8
12/28/2005,05:44,1166.50,1166.50,1166.25,1166.25,3,2
12/28/2005,05:45,1166.50,1166.50,1166.25,1166.25,3,1
12/28/2005,05:47,1166.50,1166.50,1166.25,1166.25,3,81
12/28/2005,05:48,1166.25,1166.25,1166.25,1166.25,0,37
12/28/2005,05:49,1166.00,1166.50,1166.00,1166.50,4,1
12/28/2005,05:50,1166.25,1166.25,1166.25,1166.25,0,2
12/28/2005,05:51,1166.25,1166.50,1166.25,1166.25,3,15
12/28/2005,05:52,1166.50,1166.50,1166.25,1166.25,1,99
12/28/2005,05:53,1166.25,1166.25,1166.25,1166.25,0,25
12/28/2005,05:54,1166.25,1166.25,1166.25,1166.25,0,93
12/28/2005,05:55,1166.25,1166.25,1166.25,1166.25,0,2
12/28/2005,05:56,1166.50,1166.50,1166.25,1166.25,4,2
12/28/2005,05:57,1166.50,1166.50,1166.25,1166.50,14,5
12/28/2005,05:58,1166.25,1166.50,1166.25,1166.50,3,2
12/28/2005,06:00,1166.50,1166.50,1166.25,1166.50,109,110
12/28/2005,06:01,1166.50,1166.50,1166.25,1166.25,8,5
12/28/2005,06:02,1166.50,1166.75,1166.50,1166.50,301,40
12/28/2005,06:04,1166.50,1166.50,1166.25,1166.25,0,9
12/28/2005,06:05,1166.50,1166.50,1166.25,1166.25,3,118
12/28/2005,06:06,1166.50,1166.50,1166.25,1166.25,2,92
12/28/2005,06:07,1166.25,1166.25,1166.25,1166.25,0,50
12/28/2005,06:08,1166.50,1166.50,1166.25,1166.25,3,4
12/28/2005,06:09,1166.25,1166.25,1166.25,1166.25,0,51
12/28/2005,06:10,1166.25,1166.25,1166.25,1166.25,0,1
12/28/2005,06:11,1166.50,1166.50,1166.25,1166.25,3,4
12/28/2005,06:13,1166.25,1166.50,1166.25,1166.50,157,33
12/28/2005,06:14,1166.50,1166.75,1166.50,1166.50,44,4
12/28/2005,06:15,1166.50,1166.50,1166.50,1166.50,0,4
12/28/2005,06:16,1166.75,1166.75,1166.75,1166.75,3,0
12/28/2005,06:17,1166.50,1166.75,1166.50,1166.75,1,4
12/28/2005,06:18,1166.50,1166.50,1166.25,1166.50,26,89
12/28/2005,06:19,1166.50,1166.75,1166.50,1166.50,37,7
12/28/2005,06:20,1166.50,1166.50,1166.25,1166.50,6,25
12/28/2005,06:21,1166.25,1166.25,1166.25,1166.25,0,2
12/28/2005,06:22,1166.25,1166.50,1166.25,1166.50,3,1
12/28/2005,06:24,1166.50,1166.50,1166.50,1166.50,30,0
12/28/2005,06:25,1166.25,1166.50,1166.25,1166.25,3,3
12/28/2005,06:26,1166.25,1166.50,1166.25,1166.50,4,1
12/28/2005,06:27,1166.25,1166.25,1166.25,1166.25,0,47
12/28/2005,06:28,1166.25,1166.25,1166.25,1166.25,0,127
12/28/2005,06:29,1166.25,1166.25,1166.00,1166.25,49,104
12/28/2005,06:30,1166.25,1166.50,1166.25,1166.25,8,1
12/28/2005,06:31,1166.25,1166.25,1166.25,1166.25,0,4
12/28/2005,06:32,1166.25,1166.50,1166.25,1166.50,3,7
12/28/2005,06:33,1166.50,1166.50,1166.25,1166.25,50,30
12/28/2005,06:34,1166.50,1166.50,1166.25,1166.25,6,4
12/28/2005,06:35,1166.25,1166.50,1166.25,1166.50,1,100
12/28/2005,06:36,1166.25,1166.50,1166.25,1166.50,3,3
12/28/2005,06:37,1166.25,1166.25,1166.25,1166.25,0,9
12/28/2005,06:39,1166.25,1166.25,1166.25,1166.25,0,175
12/28/2005,06:40,1166.25,1166.25,1166.00,1166.00,0,36
12/28/2005,06:41,1166.00,1166.00,1166.00,1166.00,0,211
12/28/2005,06:42,1166.25,1166.25,1166.00,1166.25,28,3
12/28/2005,06:43,1166.00,1166.25,1166.00,1166.00,3,58
12/28/2005,06:44,1166.00,1166.00,1166.00,1166.00,0,40
12/28/2005,06:45,1166.00,1166.25,1166.00,1166.25,3,10
12/28/2005,06:46,1166.25,1166.25,1166.00,1166.00,20,2
12/28/2005,06:47,1166.00,1166.25,1166.00,1166.00,3,7
12/28/2005,06:48,1166.00,1166.25,1166.00,1166.00,1,7
12/28/2005,06:49,1166.00,1166.00,1166.00,1166.00,0,2
12/28/2005,06:50,1166.25,1166.25,1166.00,1166.00,3,2
12/28/2005,06:51,1166.00,1166.00,1166.00,1166.00,0,19
12/28/2005,06:52,1166.00,1166.25,1166.00,1166.00,4,14
12/28/2005,06:53,1166.25,1166.25,1166.25,1166.25,5,0
12/28/2005,06:54,1166.25,1166.25,1166.00,1166.00,1,47
12/28/2005,06:55,1166.00,1166.25,1166.00,1166.00,6,12
12/28/2005,06:56,1166.00,1166.00,1165.75,1166.00,9,62
12/28/2005,06:57,1166.00,1166.25,1166.00,1166.25,5,1
12/28/2005,06:58,1166.00,1166.00,1166.00,1166.00,0,6
12/28/2005,06:59,1166.25,1166.25,1166.00,1166.00,4,8
12/28/2005,07:00,1166.00,1166.25,1166.00,1166.00,1,88
12/28/2005,07:01,1165.75,1166.00,1165.75,1166.00,1,101
12/28/2005,07:02,1166.00,1166.00,1165.75,1165.75,4,50
12/28/2005,07:03,1165.75,1166.00,1165.75,1166.00,3,10
12/28/2005,07:04,1165.75,1165.75,1165.75,1165.75,0,3
12/28/2005,07:05,1166.00,1166.00,1165.75,1166.00,159,2
12/28/2005,07:06,1166.00,1166.00,1166.00,1166.00,20,0
12/28/2005,07:07,1166.00,1166.00,1166.00,1166.00,15,0
12/28/2005,07:08,1166.25,1166.25,1166.00,1166.00,7,22
12/28/2005,07:09,1166.00,1166.00,1166.00,1166.00,0,12
12/28/2005,07:10,1166.00,1166.25,1166.00,1166.25,8,6
12/28/2005,07:11,1166.00,1166.00,1166.00,1166.00,0,25
12/28/2005,07:12,1165.75,1166.00,1165.75,1166.00,9,1
12/28/2005,07:13,1165.75,1165.75,1165.50,1165.75,35,405
12/28/2005,07:14,1165.75,1166.00,1165.75,1166.00,31,0
12/28/2005,07:15,1166.00,1166.00,1166.00,1166.00,109,0
12/28/2005,07:16,1166.00,1166.00,1166.00,1166.00,5,0
12/28/2005,07:17,1166.00,1166.25,1166.00,1166.25,212,2
12/28/2005,07:18,1166.00,1166.00,1166.00,1166.00,0,5
12/28/2005,07:19,1166.00,1166.25,1166.00,1166.00,23,52
12/28/2005,07:20,1166.00,1166.25,1166.00,1166.00,20,61
12/28/2005,07:21,1166.00,1166.00,1165.75,1166.00,4,145
12/28/2005,07:22,1165.75,1165.75,1165.75,1165.75,0,5
12/28/2005,07:23,1165.75,1165.75,1165.75,1165.75,0,20
12/28/2005,07:24,1166.00,1166.00,1165.75,1166.00,39,1
12/28/2005,07:25,1166.00,1166.00,1166.00,1166.00,6,0
12/28/2005,07:26,1165.75,1166.00,1165.75,1165.75,3,105
12/28/2005,07:28,1166.00,1166.00,1165.75,1165.75,3,158
12/28/2005,07:29,1165.75,1165.75,1165.75,1165.75,0,37
12/28/2005,07:30,1165.50,1165.75,1165.50,1165.75,3,8
12/28/2005,07:31,1165.50,1165.75,1165.50,1165.50,6,19
12/28/2005,07:32,1165.75,1166.00,1165.75,1166.00,137,16
12/28/2005,07:33,1165.75,1165.75,1165.75,1165.75,0,65
12/28/2005,07:34,1165.75,1165.75,1165.75,1165.75,0,4
12/28/2005,07:35,1166.00,1166.00,1165.75,1166.00,4,19
12/28/2005,07:36,1165.75,1165.75,1165.75,1165.75,0,4
12/28/2005,07:37,1166.00,1166.00,1166.00,1166.00,3,0
12/28/2005,07:38,1165.75,1166.00,1165.75,1166.00,2,1
12/28/2005,07:39,1166.00,1166.00,1166.00,1166.00,3,0
12/28/2005,07:40,1165.75,1165.75,1165.75,1165.75,0,9
12/28/2005,07:41,1166.00,1166.00,1166.00,1166.00,3,0
12/28/2005,07:42,1165.75,1166.00,1165.75,1166.00,3,11
12/28/2005,07:43,1165.75,1165.75,1165.75,1165.75,0,68
12/28/2005,07:44,1165.50,1165.75,1165.50,1165.75,13,1
12/28/2005,07:45,1165.75,1166.00,1165.75,1166.00,14,30
12/28/2005,07:46,1166.00,1166.00,1165.75,1165.75,8,9
12/28/2005,07:47,1165.75,1165.75,1165.75,1165.75,0,7
12/28/2005,07:48,1165.75,1166.00,1165.75,1166.00,3,21
12/28/2005,07:49,1166.00,1166.00,1165.75,1165.75,3,1
12/28/2005,07:50,1165.75,1166.00,1165.50,1165.50,23,44
12/28/2005,07:51,1165.75,1165.75,1165.50,1165.50,9,66
12/28/2005,07:52,1165.75,1165.75,1164.75,1165.25,337,1912
12/28/2005,07:53,1165.25,1165.25,1165.25,1165.25,18,0
12/28/2005,07:54,1165.25,1165.75,1165.25,1165.75,213,0
12/28/2005,07:55,1165.75,1166.00,1165.25,1165.25,143,148
12/28/2005,07:56,1165.50,1165.75,1165.25,1165.50,33,201
12/28/2005,07:57,1165.50,1165.50,1165.25,1165.25,0,391
12/28/2005,07:58,1165.25,1165.50,1165.25,1165.50,7,11
12/28/2005,07:59,1165.50,1165.50,1165.25,1165.25,1,66
12/28/2005,08:00,1165.50,1165.50,1165.25,1165.25,16,1
12/28/2005,08:01,1165.25,1165.25,1165.00,1165.25,16,219
12/28/2005,08:02,1165.00,1165.25,1165.00,1165.00,6,27
12/28/2005,08:03,1165.25,1165.25,1165.25,1165.25,33,0
12/28/2005,08:04,1165.25,1165.25,1165.00,1165.25,139,2
12/28/2005,08:05,1165.25,1165.50,1165.25,1165.50,53,0
12/28/2005,08:06,1165.50,1165.50,1165.25,1165.25,7,10
12/28/2005,08:07,1165.25,1165.50,1165.25,1165.25,49,55
12/28/2005,08:08,1165.25,1165.25,1165.00,1165.25,3,81
12/28/2005,08:09,1165.00,1165.00,1165.00,1165.00,0,310
12/28/2005,08:10,1165.00,1165.00,1165.00,1165.00,0,9
12/28/2005,08:11,1165.00,1165.25,1165.00,1165.00,2,330
12/28/2005,08:12,1165.00,1165.25,1165.00,1165.25,4,3
12/28/2005,08:13,1165.25,1165.25,1165.00,1165.25,5,21
12/28/2005,08:14,1165.25,1165.25,1165.00,1165.25,5,2
12/28/2005,08:15,1165.00,1165.25,1165.00,1165.00,5,15
12/28/2005,08:16,1165.00,1165.50,1164.75,1165.25,113,298
12/28/2005,08:17,1165.25,1165.25,1165.00,1165.25,37,69
12/28/2005,08:18,1165.00,1165.25,1165.00,1165.25,4,7
12/28/2005,08:19,1165.00,1165.50,1165.00,1165.25,126,35
12/28/2005,08:20,1165.25,1165.50,1165.00,1165.00,15,62
12/28/2005,08:21,1165.00,1165.00,1165.00,1165.00,0,12
12/28/2005,08:22,1165.25,1165.25,1165.25,1165.25,27,0
12/28/2005,08:23,1165.25,1165.25,1165.00,1165.00,1,1
12/28/2005,08:24,1165.00,1165.25,1165.00,1165.25,4,1
12/28/2005,08:25,1165.00,1165.25,1165.00,1165.00,34,26
12/28/2005,08:26,1165.00,1165.00,1165.00,1165.00,0,9
12/28/2005,08:27,1165.25,1165.25,1164.50,1164.75,77,528
12/28/2005,08:28,1164.75,1165.00,1164.75,1164.75,54,22
12/28/2005,08:29,1165.00,1165.00,1164.75,1165.00,406,84
12/28/2005,08:30,1165.00,1165.00,1164.50,1164.75,334,247
12/28/2005,08:31,1164.50,1165.50,1164.50,1165.50,2792,1040
12/28/2005,08:32,1165.50,1165.75,1165.00,1165.25,982,1436
12/28/2005,08:33,1165.25,1165.25,1164.75,1165.00,832,615
12/28/2005,08:34,1165.00,1165.75,1164.75,1165.75,1637,430
12/28/2005,08:35,1165.50,1165.75,1165.00,1165.25,253,491
12/28/2005,08:36,1165.25,1165.75,1165.00,1165.50,653,606
12/28/2005,08:37,1165.50,1166.00,1165.25,1165.25,767,1806
12/28/2005,08:38,1165.25,1165.50,1165.25,1165.25,151,437
12/28/2005,08:39,1165.50,1166.00,1165.25,1165.75,1316,548
12/28/2005,08:40,1165.75,1165.75,1165.25,1165.50,802,891
12/28/2005,08:41,1165.50,1166.00,1165.25,1165.50,918,685
12/28/2005,08:42,1165.50,1165.75,1165.25,1165.50,56,558
12/28/2005,08:43,1165.75,1165.75,1164.75,1165.00,1265,1877
12/28/2005,08:44,1165.00,1165.25,1164.75,1165.00,557,63
12/28/2005,08:45,1165.00,1165.50,1165.00,1165.25,473,330
12/28/2005,08:46,1165.50,1165.50,1164.25,1164.50,316,2116
12/28/2005,08:47,1164.50,1164.50,1164.00,1164.00,1376,1066
12/28/2005,08:48,1164.25,1164.25,1163.50,1163.75,1722,1416
12/28/2005,08:49,1163.75,1164.25,1163.75,1164.25,863,351
12/28/2005,08:50,1164.00,1164.50,1164.00,1164.00,880,399
12/28/2005,08:51,1164.25,1164.25,1164.00,1164.25,329,113
12/28/2005,08:52,1164.25,1164.25,1164.00,1164.25,573,14
12/28/2005,08:53,1164.25,1164.50,1164.00,1164.50,386,305
12/28/2005,08:54,1164.50,1164.50,1164.25,1164.50,123,56
12/28/2005,08:55,1164.50,1165.00,1164.25,1165.00,1426,23
12/28/2005,08:56,1165.00,1165.50,1165.00,1165.00,1182,541
12/28/2005,08:57,1165.00,1165.25,1164.75,1165.00,447,639
12/28/2005,08:58,1165.25,1165.25,1164.75,1165.00,1009,245
12/28/2005,08:59,1164.75,1165.00,1164.75,1165.00,530,88
12/28/2005,09:00,1165.00,1165.25,1165.00,1165.00,593,209
12/28/2005,09:01,1165.00,1165.75,1164.75,1165.25,1762,323
12/28/2005,09:02,1165.50,1166.25,1165.25,1166.00,3409,1202
12/28/2005,09:03,1166.00,1166.75,1165.75,1166.50,2885,594
12/28/2005,09:04,1166.50,1167.00,1166.25,1166.50,2673,1488
12/28/2005,09:05,1166.50,1166.75,1165.75,1166.00,966,2005
12/28/2005,09:06,1166.00,1166.50,1166.00,1166.25,329,495
12/28/2005,09:07,1166.25,1166.25,1166.00,1166.00,20,211
12/28/2005,09:08,1166.00,1166.50,1166.00,1166.25,1118,44
12/28/2005,09:09,1166.25,1166.50,1165.75,1165.75,395,960
12/28/2005,09:10,1165.75,1166.00,1165.50,1165.75,247,1208
12/28/2005,09:11,1165.75,1165.75,1165.25,1165.75,1211,822
12/28/2005,09:12,1165.75,1165.75,1165.00,1165.25,80,1243
12/28/2005,09:13,1165.00,1165.50,1165.00,1165.50,358,388
12/28/2005,09:14,1165.25,1165.75,1165.25,1165.75,772,13
12/28/2005,09:15,1165.75,1165.75,1165.25,1165.75,884,457
12/28/2005,09:16,1165.75,1166.25,1165.50,1165.50,1454,809
12/28/2005,09:17,1165.75,1166.25,1165.50,1165.75,1045,560
12/28/2005,09:18,1166.00,1166.00,1165.75,1165.75,147,216
12/28/2005,09:19,1165.75,1166.00,1165.50,1165.75,791,368
12/28/2005,09:20,1165.75,1165.75,1165.25,1165.25,30,356
12/28/2005,09:21,1165.50,1165.75,1165.25,1165.50,451,110
12/28/2005,09:22,1165.50,1165.75,1165.25,1165.50,122,940
12/28/2005,09:23,1165.50,1165.75,1165.25,1165.25,17,248
12/28/2005,09:24,1165.25,1165.50,1165.25,1165.50,351,369
12/28/2005,09:25,1165.25,1165.50,1165.25,1165.25,27,26
12/28/2005,09:26,1165.25,1165.25,1164.75,1165.00,369,1242
12/28/2005,09:27,1165.00,1165.00,1164.75,1165.00,591,282
12/28/2005,09:28,1164.75,1165.00,1164.50,1164.75,473,839
12/28/2005,09:29,1164.50,1164.75,1164.00,1164.50,567,2140
12/28/2005,09:30,1164.50,1164.75,1164.25,1164.50,678,73
12/28/2005,09:31,1164.75,1165.00,1164.50,1164.75,1066,37
12/28/2005,09:32,1164.75,1165.00,1164.75,1164.75,216,31
12/28/2005,09:33,1165.00,1165.25,1164.75,1165.00,810,652
12/28/2005,09:34,1165.00,1165.25,1164.25,1164.25,59,2148
12/28/2005,09:35,1164.25,1164.50,1164.00,1164.50,2017,1111
12/28/2005,09:36,1164.50,1164.50,1164.00,1164.25,718,608
12/28/2005,09:37,1164.25,1164.50,1163.50,1163.75,313,2644
12/28/2005,09:38,1163.50,1164.00,1163.50,1163.75,840,701
12/28/2005,09:39,1163.75,1163.75,1163.50,1163.75,502,406
12/28/2005,09:40,1163.75,1164.00,1163.00,1163.25,1553,3224
12/28/2005,09:41,1163.25,1163.50,1163.00,1163.00,112,3171
12/28/2005,09:42,1163.00,1163.75,1163.00,1163.25,1499,1187
12/28/2005,09:43,1163.25,1163.75,1163.25,1163.50,405,137
12/28/2005,09:44,1163.50,1163.50,1163.00,1163.00,310,1325
12/28/2005,09:45,1163.00,1163.25,1162.50,1162.75,551,3283
12/28/2005,09:46,1162.75,1163.00,1162.50,1162.75,1359,300
12/28/2005,09:47,1162.75,1163.00,1162.50,1162.75,582,218
12/28/2005,09:48,1162.75,1163.25,1162.50,1162.50,935,1364
12/28/2005,09:49,1162.50,1162.75,1162.25,1162.50,2110,3181
12/28/2005,09:50,1162.75,1162.75,1162.25,1162.75,425,782
12/28/2005,09:51,1162.75,1163.25,1162.50,1163.00,1179,433
12/28/2005,09:52,1163.00,1163.25,1162.75,1163.25,510,304
12/28/2005,09:53,1163.25,1163.25,1162.75,1163.00,464,873
12/28/2005,09:54,1163.25,1163.50,1163.00,1163.50,496,111
12/28/2005,09:55,1163.25,1163.50,1163.25,1163.25,185,60
12/28/2005,09:56,1163.25,1163.50,1163.25,1163.50,88,85
12/28/2005,09:57,1163.25,1163.50,1163.25,1163.50,114,57
12/28/2005,09:58,1163.25,1163.75,1163.25,1163.75,649,205
12/28/2005,09:59,1163.50,1164.00,1163.50,1163.50,936,88
12/28/2005,10:00,1163.50,1163.75,1163.25,1163.50,565,570
12/28/2005,10:01,1163.75,1163.75,1163.50,1163.50,105,67
12/28/2005,10:02,1163.50,1163.75,1163.50,1163.50,13,231
12/28/2005,10:03,1163.75,1164.00,1163.50,1163.75,553,83
12/28/2005,10:04,1163.75,1164.50,1163.75,1164.25,2109,131
12/28/2005,10:05,1164.50,1164.75,1164.25,1164.50,534,355
12/28/2005,10:06,1164.50,1164.75,1164.25,1164.50,654,767
12/28/2005,10:07,1164.25,1164.75,1164.25,1164.50,391,339
12/28/2005,10:08,1164.50,1165.00,1164.50,1164.75,975,414
12/28/2005,10:09,1164.75,1164.75,1164.50,1164.50,130,20
12/28/2005,10:10,1164.75,1164.75,1164.00,1164.00,6,801
12/28/2005,10:11,1164.00,1164.50,1164.00,1164.50,720,16
12/28/2005,10:12,1164.50,1164.50,1164.00,1164.00,16,353
12/28/2005,10:13,1164.00,1164.25,1163.75,1163.75,1604,647
12/28/2005,10:14,1164.00,1164.25,1164.00,1164.25,693,255
12/28/2005,10:15,1164.25,1164.50,1164.00,1164.25,281,62
12/28/2005,10:16,1164.25,1164.50,1163.75,1163.75,42,442
12/28/2005,10:17,1163.75,1164.00,1163.50,1164.00,242,355
12/28/2005,10:18,1163.75,1164.50,1163.75,1164.25,1292,148
12/28/2005,10:19,1164.00,1164.25,1164.00,1164.00,337,107
12/28/2005,10:20,1164.25,1164.25,1164.00,1164.25,635,73
12/28/2005,10:21,1164.25,1165.00,1164.25,1164.50,1020,872
12/28/2005,10:22,1164.50,1164.75,1164.25,1164.75,228,4
12/28/2005,10:23,1164.50,1164.75,1164.25,1164.25,600,267
12/28/2005,10:24,1164.50,1164.75,1164.25,1164.75,831,335
12/28/2005,10:25,1164.50,1165.00,1164.25,1164.75,816,304
12/28/2005,10:26,1164.75,1165.00,1164.75,1165.00,836,72
12/28/2005,10:27,1165.25,1165.25,1164.75,1165.00,777,569
12/28/2005,10:28,1165.00,1165.25,1165.00,1165.00,75,112
12/28/2005,10:29,1165.00,1165.25,1165.00,1165.25,109,94
12/28/2005,10:30,1165.25,1165.25,1165.00,1165.25,519,599
12/28/2005,10:31,1165.00,1165.50,1165.00,1165.25,680,678
12/28/2005,10:32,1165.25,1165.50,1165.25,1165.25,1,135
12/28/2005,10:33,1165.50,1165.50,1165.25,1165.50,103,91
12/28/2005,10:34,1165.50,1165.75,1165.50,1165.75,1116,294
12/28/2005,10:35,1165.75,1166.00,1165.50,1165.50,1070,417
12/28/2005,10:36,1165.50,1165.75,1165.25,1165.50,981,1236
12/28/2005,10:37,1165.75,1165.75,1165.50,1165.75,519,33
12/28/2005,10:38,1165.75,1165.75,1165.50,1165.50,364,8
12/28/2005,10:39,1165.75,1166.00,1165.50,1165.75,356,206
12/28/2005,10:40,1165.50,1166.00,1165.50,1165.75,286,77
12/28/2005,10:41,1165.75,1165.75,1165.50,1165.75,297,45
12/28/2005,10:42,1165.75,1165.75,1165.00,1165.00,170,919
12/28/2005,10:43,1165.00,1165.50,1165.00,1165.50,400,74
12/28/2005,10:44,1165.25,1165.50,1165.00,1165.00,164,169
12/28/2005,10:45,1165.00,1165.25,1165.00,1165.00,69,20
12/28/2005,10:46,1165.00,1165.25,1164.25,1164.50,222,1770
12/28/2005,10:47,1164.50,1165.25,1164.50,1165.00,1427,366
12/28/2005,10:48,1165.25,1165.25,1164.75,1164.75,10,159
12/28/2005,10:49,1164.75,1165.00,1164.75,1164.75,10,32
12/28/2005,10:50,1164.75,1165.00,1164.75,1164.75,1099,8
12/28/2005,10:51,1165.00,1165.25,1164.75,1164.75,293,79
12/28/2005,10:52,1164.75,1164.75,1164.25,1164.50,155,1113
12/28/2005,10:53,1164.50,1164.75,1164.50,1164.50,1,91
12/28/2005,10:54,1164.50,1164.75,1164.50,1164.50,69,24
12/28/2005,10:55,1164.50,1164.75,1164.50,1164.50,46,33
12/28/2005,10:56,1164.75,1164.75,1164.50,1164.50,56,22
12/28/2005,10:57,1164.50,1164.75,1164.25,1164.25,9,411
12/28/2005,10:58,1164.25,1164.75,1164.25,1164.50,182,52
12/28/2005,10:59,1164.50,1164.75,1164.50,1164.50,37,32
12/28/2005,11:00,1164.75,1164.75,1164.50,1164.50,47,27
12/28/2005,11:01,1164.75,1164.75,1164.50,1164.50,68,93
12/28/2005,11:02,1164.50,1164.75,1164.50,1164.50,2,20
12/28/2005,11:03,1164.50,1164.75,1164.50,1164.50,2,53
12/28/2005,11:04,1164.75,1164.75,1164.25,1164.50,99,498
12/28/2005,11:05,1164.25,1164.50,1164.00,1164.25,267,573
12/28/2005,11:06,1164.25,1164.50,1164.25,1164.25,57,759
12/28/2005,11:07,1164.25,1164.50,1164.00,1164.00,4,445
12/28/2005,11:08,1164.25,1164.25,1163.75,1163.75,101,383
12/28/2005,11:09,1163.75,1164.00,1163.75,1164.00,467,67
12/28/2005,11:10,1164.00,1164.25,1163.75,1163.75,103,186
12/28/2005,11:11,1163.75,1164.00,1163.50,1163.75,134,706
12/28/2005,11:12,1163.75,1164.25,1163.75,1164.25,365,291
12/28/2005,11:13,1164.00,1164.25,1164.00,1164.25,48,3
12/28/2005,11:14,1164.00,1164.25,1164.00,1164.25,42,5
12/28/2005,11:15,1164.25,1164.50,1164.00,1164.50,267,53
12/28/2005,11:16,1164.50,1164.50,1164.00,1164.25,151,103
12/28/2005,11:17,1164.25,1164.50,1164.25,1164.25,729,614
12/28/2005,11:18,1164.25,1164.50,1164.25,1164.25,11,338
12/28/2005,11:19,1164.25,1164.75,1164.25,1164.75,519,34
12/28/2005,11:20,1164.75,1164.75,1164.25,1164.25,14,638
12/28/2005,11:21,1164.50,1164.75,1164.25,1164.75,218,152
12/28/2005,11:22,1164.75,1164.75,1164.50,1164.50,191,18
12/28/2005,11:23,1164.50,1164.75,1164.50,1164.75,2,66
12/28/2005,11:24,1164.75,1164.75,1164.50,1164.50,12,11
12/28/2005,11:25,1164.75,1165.00,1164.50,1165.00,521,33
12/28/2005,11:26,1165.00,1165.50,1165.00,1165.25,2126,277
12/28/2005,11:27,1165.25,1165.25,1164.75,1164.75,9,367
12/28/2005,11:28,1165.00,1165.00,1164.50,1164.75,380,215
12/28/2005,11:29,1164.75,1165.00,1164.75,1164.75,5,113
12/28/2005,11:30,1164.75,1165.00,1164.75,1165.00,15,11
12/28/2005,11:31,1164.75,1165.00,1164.75,1164.75,6,171
12/28/2005,11:32,1164.50,1165.00,1164.50,1164.75,96,357
12/28/2005,11:33,1164.75,1164.75,1164.75,1164.75,0,156
12/28/2005,11:34,1165.00,1165.00,1164.75,1164.75,10,67
12/28/2005,11:35,1164.75,1165.00,1164.50,1164.75,345,639
12/28/2005,11:36,1164.75,1165.00,1164.50,1164.50,6,243
12/28/2005,11:37,1164.50,1164.50,1164.25,1164.50,413,16
12/28/2005,11:38,1164.50,1164.75,1164.25,1164.50,386,87
12/28/2005,11:39,1164.50,1164.75,1164.50,1164.50,234,45
12/28/2005,11:40,1164.75,1164.75,1164.50,1164.75,118,20
12/28/2005,11:41,1164.50,1164.75,1164.50,1164.75,42,46
12/28/2005,11:42,1164.50,1164.50,1164.00,1164.00,45,618
12/28/2005,11:43,1164.00,1164.25,1163.75,1164.25,597,429
12/28/2005,11:44,1164.25,1164.25,1163.75,1164.00,30,536
12/28/2005,11:45,1163.75,1164.00,1163.50,1163.75,27,241
12/28/2005,11:46,1163.75,1163.75,1163.25,1163.25,86,1679
12/28/2005,11:47,1163.25,1164.00,1163.25,1163.75,1635,649
12/28/2005,11:48,1163.75,1164.00,1163.50,1163.75,12,211
12/28/2005,11:49,1163.50,1163.75,1163.50,1163.50,3,15
12/28/2005,11:50,1163.75,1163.75,1163.50,1163.50,1,9
12/28/2005,11:51,1163.50,1163.75,1163.25,1163.25,32,572
12/28/2005,11:52,1163.50,1163.75,1163.50,1163.50,195,9
12/28/2005,11:53,1163.75,1163.75,1163.50,1163.50,5,357
12/28/2005,11:54,1163.75,1163.75,1163.25,1163.75,126,55
12/28/2005,11:55,1163.75,1164.25,1163.75,1164.00,699,190
12/28/2005,11:56,1164.00,1164.25,1163.75,1164.00,37,39
12/28/2005,11:57,1163.75,1164.00,1163.75,1164.00,166,20
12/28/2005,11:58,1164.00,1164.25,1164.00,1164.25,157,2
12/28/2005,11:59,1164.25,1164.50,1164.00,1164.50,655,13
12/28/2005,12:00,1164.50,1164.50,1164.25,1164.25,10,232
12/28/2005,12:01,1164.00,1164.50,1164.00,1164.25,337,17
12/28/2005,12:02,1164.25,1164.25,1164.00,1164.00,48,88
12/28/2005,12:03,1164.00,1164.25,1164.00,1164.00,14,6
12/28/2005,12:04,1164.00,1164.00,1164.00,1164.00,0,6
12/28/2005,12:05,1164.25,1164.50,1164.00,1164.25,163,40
12/28/2005,12:06,1164.50,1164.75,1164.25,1164.75,738,416
12/28/2005,12:07,1164.75,1164.75,1164.25,1164.50,150,334
12/28/2005,12:08,1164.25,1164.50,1164.25,1164.25,4,42
12/28/2005,12:09,1164.25,1164.50,1164.25,1164.50,13,49
12/28/2005,12:10,1164.25,1164.50,1164.25,1164.25,3,83
12/28/2005,12:11,1164.25,1164.75,1164.25,1164.75,448,7
12/28/2005,12:12,1164.50,1165.00,1164.50,1164.50,497,146
12/28/2005,12:13,1164.75,1164.75,1164.50,1164.50,32,21
12/28/2005,12:14,1164.75,1164.75,1164.50,1164.50,10,9
12/28/2005,12:15,1164.75,1164.75,1164.25,1164.25,21,445
12/28/2005,12:16,1164.00,1164.50,1164.00,1164.50,130,139
12/28/2005,12:17,1164.25,1164.50,1164.25,1164.25,39,60
12/28/2005,12:18,1164.25,1164.50,1164.25,1164.25,27,143
12/28/2005,12:19,1164.25,1164.50,1164.25,1164.25,4,27
12/28/2005,12:20,1164.25,1164.50,1164.25,1164.25,253,250
12/28/2005,12:21,1164.25,1164.50,1164.00,1164.25,279,105
12/28/2005,12:22,1164.25,1164.25,1164.00,1164.00,0,71
12/28/2005,12:23,1164.00,1164.00,1163.50,1163.75,152,788
12/28/2005,12:24,1163.75,1163.75,1163.50,1163.75,602,5
12/28/2005,12:25,1163.75,1164.00,1163.50,1163.75,197,118
12/28/2005,12:26,1164.00,1164.25,1163.75,1164.00,323,31
12/28/2005,12:27,1164.00,1164.25,1164.00,1164.00,13,206
12/28/2005,12:28,1163.75,1164.00,1163.75,1163.75,244,135
12/28/2005,12:29,1163.75,1164.00,1163.50,1163.75,94,231
12/28/2005,12:30,1163.75,1164.00,1163.50,1164.00,174,55
12/28/2005,12:31,1164.00,1164.00,1163.75,1164.00,13,264
12/28/2005,12:32,1164.00,1164.00,1163.75,1164.00,28,5
12/28/2005,12:33,1164.00,1164.25,1163.75,1164.25,380,57
12/28/2005,12:34,1164.00,1164.50,1164.00,1164.25,405,31
12/28/2005,12:35,1164.50,1164.50,1164.25,1164.25,16,219
12/28/2005,12:36,1164.25,1164.25,1164.00,1164.00,25,31
12/28/2005,12:37,1164.25,1164.25,1164.00,1164.25,27,190
12/28/2005,12:38,1164.25,1164.50,1164.00,1164.25,155,3
12/28/2005,12:39,1164.50,1164.50,1164.00,1164.25,20,420
12/28/2005,12:40,1164.25,1165.50,1164.25,1165.25,2522,205
12/28/2005,12:41,1165.50,1165.50,1165.00,1165.25,856,698
12/28/2005,12:42,1165.50,1165.50,1165.00,1165.25,774,389
12/28/2005,12:43,1165.25,1165.50,1164.50,1165.25,2506,1412
12/28/2005,12:44,1165.25,1165.50,1164.75,1165.00,1042,661
12/28/2005,12:45,1165.25,1165.50,1165.00,1165.25,883,297
12/28/2005,12:46,1165.50,1165.50,1165.00,1165.00,663,202
12/28/2005,12:47,1165.00,1165.50,1165.00,1165.25,133,61
12/28/2005,12:48,1165.25,1165.50,1165.00,1165.00,265,202
12/28/2005,12:49,1165.25,1165.50,1164.75,1165.25,1940,894
12/28/2005,12:50,1165.25,1165.25,1165.00,1165.00,19,354
12/28/2005,12:51,1165.00,1165.25,1164.50,1165.00,826,902
12/28/2005,12:52,1165.25,1165.25,1164.75,1164.75,11,432
12/28/2005,12:53,1164.75,1165.75,1164.75,1165.00,1379,871
12/28/2005,12:54,1165.00,1165.25,1164.75,1165.00,935,178
12/28/2005,12:55,1165.00,1165.00,1164.75,1164.75,48,115
12/28/2005,12:56,1165.00,1165.50,1164.50,1165.50,1459,671
12/28/2005,12:57,1165.50,1165.50,1165.25,1165.25,342,547
12/28/2005,12:58,1165.50,1165.50,1165.25,1165.25,82,296
12/28/2005,12:59,1165.25,1165.50,1165.00,1165.25,5,422
12/28/2005,13:00,1165.00,1165.25,1165.00,1165.00,8,208
12/28/2005,13:01,1165.25,1165.25,1165.00,1165.25,4,29
12/28/2005,13:02,1165.00,1165.25,1165.00,1165.00,12,26
12/28/2005,13:03,1165.25,1165.25,1165.00,1165.00,16,7
12/28/2005,13:04,1165.25,1165.25,1165.00,1165.25,48,28
12/28/2005,13:05,1165.25,1165.25,1164.75,1164.75,49,382
12/28/2005,13:06,1164.75,1165.00,1164.75,1164.75,70,61
12/28/2005,13:07,1165.00,1165.25,1164.75,1165.00,637,151
12/28/2005,13:08,1165.00,1165.75,1165.00,1165.50,1373,578
12/28/2005,13:09,1165.50,1165.50,1165.25,1165.50,15,40
12/28/2005,13:10,1165.50,1165.50,1165.00,1165.50,1134,230
12/28/2005,13:11,1165.50,1165.50,1165.25,1165.50,54,72
12/28/2005,13:12,1165.50,1165.50,1165.25,1165.25,32,13
12/28/2005,13:13,1165.25,1165.25,1165.00,1165.25,125,463
12/28/2005,13:14,1165.50,1165.75,1165.25,1165.50,588,109
12/28/2005,13:15,1165.50,1165.75,1165.25,1165.25,99,434
12/28/2005,13:16,1165.25,1165.75,1165.25,1165.50,167,116
12/28/2005,13:17,1165.50,1165.50,1165.00,1165.00,37,578
12/28/2005,13:18,1165.00,1165.00,1164.75,1165.00,197,35
12/28/2005,13:19,1165.00,1165.25,1165.00,1165.25,277,0
12/28/2005,13:20,1165.25,1165.75,1165.25,1165.75,415,106
12/28/2005,13:21,1165.50,1166.00,1165.50,1166.00,716,581
12/28/2005,13:22,1166.00,1166.00,1165.50,1165.75,303,181
12/28/2005,13:23,1165.50,1165.75,1165.50,1165.50,26,37
12/28/2005,13:24,1165.50,1165.50,1165.25,1165.50,11,414
12/28/2005,13:25,1165.25,1166.00,1165.25,1165.75,995,42
12/28/2005,13:26,1166.00,1166.00,1165.50,1165.75,130,804
12/28/2005,13:27,1165.75,1166.50,1165.75,1166.50,3029,424
12/28/2005,13:28,1166.50,1166.50,1166.00,1166.00,323,356
12/28/2005,13:29,1166.25,1166.25,1166.00,1166.00,587,34
12/28/2005,13:30,1166.25,1166.25,1166.00,1166.25,185,37
12/28/2005,13:31,1166.25,1166.50,1166.00,1166.50,323,67
12/28/2005,13:32,1166.25,1166.50,1166.25,1166.50,1387,4
12/28/2005,13:33,1166.25,1166.75,1166.25,1166.75,446,51
12/28/2005,13:34,1166.75,1167.25,1166.50,1167.00,2921,945
12/28/2005,13:35,1167.00,1167.00,1166.50,1166.75,143,530
12/28/2005,13:36,1166.50,1166.75,1166.50,1166.75,311,51
12/28/2005,13:37,1166.75,1166.75,1166.50,1166.50,41,48
12/28/2005,13:38,1166.75,1166.75,1166.50,1166.75,41,60
12/28/2005,13:39,1166.50,1166.75,1166.50,1166.75,12,148
12/28/2005,13:40,1166.50,1166.75,1166.25,1166.25,440,301
12/28/2005,13:41,1166.25,1166.50,1165.75,1165.75,15,1187
12/28/2005,13:42,1165.75,1166.00,1165.50,1165.50,30,654
12/28/2005,13:43,1165.50,1166.00,1165.50,1165.75,347,134
12/28/2005,13:44,1165.75,1166.25,1165.75,1166.25,678,76
12/28/2005,13:45,1166.25,1166.25,1165.75,1166.00,841,221
12/28/2005,13:46,1166.00,1166.00,1165.75,1165.75,451,34
12/28/2005,13:47,1165.75,1166.00,1165.75,1165.75,1,10
12/28/2005,13:48,1165.75,1166.00,1165.75,1165.75,7,24
12/28/2005,13:49,1166.00,1166.25,1165.75,1166.00,685,13
12/28/2005,13:50,1166.25,1166.50,1166.00,1166.25,659,247
12/28/2005,13:51,1166.25,1166.75,1166.25,1166.25,719,169
12/28/2005,13:52,1166.50,1166.50,1166.25,1166.50,513,9
12/28/2005,13:53,1166.50,1166.50,1166.25,1166.25,17,88
12/28/2005,13:54,1166.50,1166.75,1166.50,1166.75,613,460
12/28/2005,13:55,1166.50,1166.75,1166.50,1166.50,50,9
12/28/2005,13:56,1166.75,1166.75,1166.50,1166.75,378,6
12/28/2005,13:57,1166.75,1166.75,1166.00,1166.25,237,573
12/28/2005,13:58,1166.25,1166.50,1166.00,1166.25,303,366
12/28/2005,13:59,1166.00,1166.00,1165.75,1166.00,419,541
12/28/2005,14:00,1165.75,1166.00,1165.75,1166.00,182,3
12/28/2005,14:01,1166.00,1166.25,1166.00,1166.25,79,7
12/28/2005,14:02,1166.00,1166.25,1165.75,1165.75,15,383
12/28/2005,14:03,1165.75,1165.75,1165.00,1165.00,146,1915
12/28/2005,14:04,1165.00,1165.50,1165.00,1165.50,589,53
12/28/2005,14:05,1165.50,1165.50,1165.00,1165.25,387,489
12/28/2005,14:06,1165.25,1165.50,1165.25,1165.25,13,73
12/28/2005,14:07,1165.25,1165.25,1165.00,1165.25,78,136
12/28/2005,14:08,1165.50,1165.50,1165.25,1165.25,37,22
12/28/2005,14:09,1165.50,1165.50,1165.25,1165.25,450,9
12/28/2005,14:10,1165.25,1165.75,1165.25,1165.50,255,61
12/28/2005,14:11,1165.50,1165.75,1165.25,1165.50,29,133
12/28/2005,14:12,1165.25,1165.75,1165.25,1165.50,421,137
12/28/2005,14:13,1165.75,1165.75,1165.25,1165.50,26,470
12/28/2005,14:14,1165.50,1165.75,1165.25,1165.25,31,98
12/28/2005,14:15,1165.25,1165.50,1165.25,1165.25,45,48
12/28/2005,14:16,1165.50,1165.50,1165.25,1165.25,23,95
12/28/2005,14:17,1165.25,1165.50,1165.25,1165.25,10,7
12/28/2005,14:18,1165.50,1165.75,1165.50,1165.50,283,27
12/28/2005,14:19,1165.50,1165.50,1165.25,1165.50,136,185
12/28/2005,14:20,1165.75,1165.75,1165.50,1165.75,19,11
12/28/2005,14:21,1165.50,1165.75,1165.50,1165.50,29,16
12/28/2005,14:22,1165.75,1166.25,1165.50,1166.00,1191,640
12/28/2005,14:23,1166.00,1166.25,1165.75,1165.75,16,231
12/28/2005,14:24,1165.75,1166.25,1165.75,1166.00,224,56
12/28/2005,14:25,1166.00,1166.50,1166.00,1166.25,402,600
12/28/2005,14:26,1166.50,1167.00,1166.50,1166.75,1442,68
12/28/2005,14:27,1167.00,1167.00,1166.50,1166.75,168,539
12/28/2005,14:28,1166.75,1166.75,1166.25,1166.50,195,583
12/28/2005,14:29,1166.50,1166.75,1166.25,1166.50,292,181
12/28/2005,14:30,1166.50,1166.75,1166.25,1166.50,40,391
12/28/2005,14:31,1166.25,1166.50,1166.00,1166.25,599,599
12/28/2005,14:32,1166.00,1166.25,1165.75,1166.00,245,437
12/28/2005,14:33,1166.00,1166.25,1165.75,1166.25,361,60
12/28/2005,14:34,1166.00,1166.25,1166.00,1166.00,160,9
12/28/2005,14:35,1166.00,1166.00,1165.75,1166.00,17,182
12/28/2005,14:36,1166.00,1166.25,1166.00,1166.00,195,22
12/28/2005,14:37,1166.00,1166.00,1165.75,1166.00,78,124
12/28/2005,14:38,1165.75,1166.00,1165.50,1165.75,530,1222
12/28/2005,14:39,1165.75,1166.00,1165.75,1165.75,1,50
12/28/2005,14:40,1165.75,1166.00,1165.75,1165.75,66,7
12/28/2005,14:41,1166.00,1166.00,1165.50,1165.75,62,288
12/28/2005,14:42,1165.50,1166.00,1165.25,1165.75,533,628
12/28/2005,14:43,1165.50,1166.00,1165.50,1165.75,416,267
12/28/2005,14:44,1165.75,1166.00,1165.75,1166.00,11,15
12/28/2005,14:45,1166.00,1166.25,1165.75,1166.00,1149,223
12/28/2005,14:46,1166.25,1166.25,1166.00,1166.00,329,335
12/28/2005,14:47,1165.75,1166.25,1165.75,1166.25,217,39
12/28/2005,14:48,1166.00,1166.25,1165.75,1165.75,61,246
12/28/2005,14:49,1165.75,1166.00,1165.50,1165.75,371,352
12/28/2005,14:50,1165.75,1166.00,1165.75,1166.00,451,445
12/28/2005,14:51,1165.75,1166.00,1165.50,1166.00,490,359
12/28/2005,14:52,1165.75,1166.00,1165.75,1165.75,23,913
12/28/2005,14:53,1165.75,1166.00,1165.25,1165.50,82,1261
12/28/2005,14:54,1165.50,1165.50,1165.25,1165.50,490,91
12/28/2005,14:55,1165.25,1165.75,1164.75,1165.00,792,1847
12/28/2005,14:56,1165.00,1165.25,1164.75,1165.00,705,485
12/28/2005,14:57,1164.75,1165.00,1164.50,1164.50,873,1390
12/28/2005,14:58,1164.50,1164.50,1164.00,1164.25,672,1500
12/28/2005,14:59,1164.25,1164.50,1163.75,1164.25,1909,2326
12/28/2005,15:00,1164.25,1164.25,1163.25,1163.50,1025,4645
12/28/2005,15:01,1163.25,1164.00,1163.25,1164.00,3345,1894
12/28/2005,15:02,1163.75,1164.50,1163.75,1164.25,1192,1171
12/28/2005,15:03,1164.25,1164.50,1164.00,1164.00,447,479
12/28/2005,15:04,1164.25,1164.25,1164.00,1164.00,89,107
12/28/2005,15:05,1164.00,1164.25,1163.75,1164.00,70,997
12/28/2005,15:06,1164.25,1164.25,1164.00,1164.00,200,509
12/28/2005,15:07,1164.00,1164.25,1163.75,1163.75,212,631
12/28/2005,15:08,1164.00,1164.25,1163.75,1164.00,2261,68
12/28/2005,15:09,1164.25,1164.25,1164.00,1164.25,580,13
12/28/2005,15:10,1164.25,1164.50,1164.25,1164.25,101,78
12/28/2005,15:11,1164.25,1164.50,1163.75,1164.00,563,1755
12/28/2005,15:12,1164.00,1164.25,1164.00,1164.25,60,12
12/28/2005,15:13,1164.25,1164.50,1164.00,1164.25,488,126
12/28/2005,15:14,1164.25,1164.50,1164.00,1164.00,283,331
12/28/2005,15:15,1164.00,1164.50,1163.50,1164.25,2965,1900
12/28/2005,15:16,1164.50,1164.50,1164.50,1164.50,1,0
12/28/2005,15:31,1164.25,1164.25,1164.00,1164.00,0,145
12/28/2005,15:32,1164.25,1164.25,1164.00,1164.25,11,1
12/28/2005,15:33,1164.25,1164.50,1164.25,1164.25,103,4
12/28/2005,15:34,1164.25,1164.50,1164.25,1164.25,2,52
12/28/2005,15:35,1164.25,1164.25,1164.25,1164.25,0,24
12/28/2005,15:36,1164.25,1164.25,1164.25,1164.25,0,91
12/28/2005,15:37,1164.25,1164.50,1164.25,1164.50,11,7
12/28/2005,15:38,1164.50,1164.50,1164.25,1164.25,3,1
12/28/2005,15:39,1164.25,1164.25,1164.25,1164.25,0,12
12/28/2005,15:40,1164.25,1164.25,1164.25,1164.25,0,5
12/28/2005,15:42,1164.25,1164.25,1164.25,1164.25,0,59
12/28/2005,15:43,1164.00,1164.25,1164.00,1164.00,2,21
12/28/2005,15:44,1164.25,1164.25,1164.25,1164.25,1,0
12/28/2005,15:45,1164.00,1164.00,1164.00,1164.00,0,11
12/28/2005,15:46,1164.00,1164.00,1164.00,1164.00,0,15
12/28/2005,15:48,1164.00,1164.00,1164.00,1164.00,0,11
12/28/2005,15:49,1164.00,1164.00,1164.00,1164.00,0,103
12/28/2005,15:50,1164.00,1164.00,1163.75,1164.00,3,66
12/28/2005,15:51,1164.00,1164.00,1164.00,1164.00,1,0
12/28/2005,15:52,1164.00,1164.00,1164.00,1164.00,1,0
12/28/2005,15:53,1164.00,1164.00,1164.00,1164.00,6,0
12/28/2005,15:55,1164.00,1164.00,1164.00,1164.00,1,0
12/28/2005,15:56,1164.00,1164.00,1164.00,1164.00,16,0
12/28/2005,15:57,1164.00,1164.25,1164.00,1164.25,42,0
12/28/2005,15:58,1164.25,1164.25,1164.25,1164.25,8,0
12/28/2005,16:00,1164.00,1164.00,1164.00,1164.00,0,1
12/28/2005,17:01,1164.00,1164.00,1163.75,1164.00,33,4
12/28/2005,17:02,1164.00,1164.25,1164.00,1164.00,20,16
12/28/2005,17:03,1164.00,1164.00,1164.00,1164.00,0,28
12/28/2005,17:04,1164.00,1164.00,1164.00,1164.00,0,19
12/28/2005,17:05,1164.00,1164.00,1164.00,1164.00,0,7
12/28/2005,17:06,1164.00,1164.00,1164.00,1164.00,0,1
12/28/2005,17:07,1164.00,1164.00,1164.00,1164.00,0,2
12/28/2005,17:08,1164.00,1164.00,1164.00,1164.00,0,2
12/28/2005,17:09,1163.75,1163.75,1163.75,1163.75,0,2
12/28/2005,17:12,1163.75,1164.25,1163.75,1164.25,2,10
12/28/2005,17:13,1164.00,1164.25,1164.00,1164.25,2,6
12/28/2005,17:15,1164.25,1164.25,1164.25,1164.25,1,0
12/28/2005,17:20,1164.25,1164.25,1164.00,1164.00,3,7
12/28/2005,17:22,1164.25,1164.25,1164.25,1164.25,4,0
12/28/2005,17:25,1164.00,1164.00,1164.00,1164.00,0,2
12/28/2005,17:26,1164.25,1164.25,1164.25,1164.25,1,0
12/28/2005,17:31,1164.25,1164.25,1164.25,1164.25,2,0
12/28/2005,17:32,1164.25,1164.25,1164.25,1164.25,1,0
12/28/2005,17:34,1164.25,1164.25,1164.25,1164.25,1,0
12/28/2005,17:35,1164.00,1164.00,1164.00,1164.00,0,3
12/28/2005,17:36,1164.00,1164.00,1164.00,1164.00,0,1
12/28/2005,17:39,1164.25,1164.25,1164.25,1164.25,2,0
12/28/2005,17:47,1164.25,1164.25,1164.00,1164.00,19,4
12/28/2005,17:49,1164.25,1164.25,1164.00,1164.00,1,1
12/28/2005,17:50,1164.25,1164.25,1164.25,1164.25,1,0
12/28/2005,17:57,1164.25,1164.25,1164.25,1164.25,10,0
12/28/2005,17:58,1164.25,1164.25,1164.25,1164.25,88,0
12/28/2005,17:59,1164.25,1164.50,1164.25,1164.25,14,2
12/28/2005,18:01,1164.50,1164.50,1164.25,1164.25,3,3
12/28/2005,18:02,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,18:03,1164.25,1164.25,1164.25,1164.25,0,17
12/28/2005,18:06,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,18:13,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,18:16,1164.25,1164.25,1164.25,1164.25,0,23
12/28/2005,18:17,1164.25,1164.25,1164.25,1164.25,0,5
12/28/2005,18:19,1164.50,1164.50,1164.50,1164.50,2,0
12/28/2005,18:20,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,18:21,1164.25,1164.25,1164.25,1164.25,0,13
12/28/2005,18:22,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,18:24,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,18:28,1164.25,1164.25,1164.25,1164.25,0,1
12/28/2005,18:30,1164.50,1164.50,1164.50,1164.50,4,0
12/28/2005,18:31,1164.50,1164.75,1164.50,1164.75,100,0
12/28/2005,18:32,1164.75,1164.75,1164.50,1164.75,3,3
12/28/2005,18:35,1164.75,1164.75,1164.75,1164.75,2,0
12/28/2005,18:37,1164.75,1164.75,1164.75,1164.75,2,0
12/28/2005,18:39,1164.75,1164.75,1164.50,1164.75,31,1
12/28/2005,18:43,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,18:47,1164.50,1164.50,1164.50,1164.50,0,2
12/28/2005,18:48,1164.50,1164.50,1164.50,1164.50,0,1
12/28/2005,18:55,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,18:56,1164.75,1164.75,1164.75,1164.75,4,0
12/28/2005,19:00,1164.75,1164.75,1164.75,1164.75,20,0
12/28/2005,19:01,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,19:02,1164.75,1164.75,1164.75,1164.75,11,0
12/28/2005,19:04,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,19:06,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,19:09,1164.50,1164.50,1164.50,1164.50,0,2
12/28/2005,19:11,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,19:15,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,19:19,1164.75,1164.75,1164.75,1164.75,5,0
12/28/2005,19:21,1164.75,1164.75,1164.75,1164.75,13,0
12/28/2005,19:22,1164.75,1164.75,1164.75,1164.75,18,0
12/28/2005,19:24,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,19:25,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,19:27,1164.50,1164.50,1164.50,1164.50,0,2
12/28/2005,19:29,1164.50,1164.50,1164.50,1164.50,0,2
12/28/2005,19:30,1164.75,1164.75,1164.75,1164.75,2,0
12/28/2005,19:32,1164.50,1164.50,1164.50,1164.50,0,1
12/28/2005,19:33,1164.50,1164.50,1164.50,1164.50,0,1
12/28/2005,19:38,1164.50,1164.50,1164.50,1164.50,0,1
12/28/2005,19:40,1164.50,1164.50,1164.50,1164.50,0,1
12/28/2005,19:46,1164.75,1164.75,1164.75,1164.75,26,0
12/28/2005,19:48,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,19:50,1164.75,1164.75,1164.75,1164.75,23,0
12/28/2005,19:51,1165.00,1165.00,1165.00,1165.00,9,0
12/28/2005,19:53,1164.75,1164.75,1164.75,1164.75,0,8
12/28/2005,19:54,1164.75,1164.75,1164.75,1164.75,0,6
12/28/2005,19:55,1164.75,1164.75,1164.75,1164.75,0,10
12/28/2005,19:56,1164.75,1164.75,1164.75,1164.75,0,4
12/28/2005,19:58,1164.75,1164.75,1164.75,1164.75,0,3
12/28/2005,20:02,1164.75,1164.75,1164.75,1164.75,0,1
12/28/2005,20:03,1165.00,1165.00,1165.00,1165.00,196,0
12/28/2005,20:05,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,20:08,1165.00,1165.00,1165.00,1165.00,2,0
12/28/2005,20:11,1165.00,1165.00,1165.00,1165.00,4,0
12/28/2005,20:12,1164.75,1164.75,1164.75,1164.75,0,8
12/28/2005,20:13,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,20:18,1164.75,1164.75,1164.75,1164.75,0,2
12/28/2005,20:20,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,20:31,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,20:40,1164.75,1165.00,1164.75,1165.00,2,6
12/28/2005,20:41,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,20:51,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,20:52,1164.75,1164.75,1164.75,1164.75,0,19
12/28/2005,20:54,1164.75,1164.75,1164.75,1164.75,0,1
12/28/2005,20:55,1164.50,1164.50,1164.50,1164.50,0,1
12/28/2005,20:57,1164.75,1164.75,1164.75,1164.75,1,0
12/28/2005,21:06,1164.75,1164.75,1164.75,1164.75,4,0
12/28/2005,21:07,1164.75,1165.00,1164.75,1165.00,2,0
12/28/2005,21:12,1165.00,1165.00,1165.00,1165.00,5,0
12/28/2005,21:13,1164.75,1164.75,1164.75,1164.75,0,8
12/28/2005,21:23,1165.00,1165.00,1165.00,1165.00,7,0
12/28/2005,21:25,1164.75,1164.75,1164.75,1164.75,0,6
12/28/2005,21:28,1165.00,1165.00,1165.00,1165.00,7,0
12/28/2005,21:30,1165.00,1165.00,1165.00,1165.00,5,0
12/28/2005,21:31,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,21:32,1165.00,1165.00,1165.00,1165.00,4,0
12/28/2005,21:33,1165.00,1165.00,1165.00,1165.00,2,0
12/28/2005,21:34,1165.00,1165.00,1165.00,1165.00,11,0
12/28/2005,21:35,1165.00,1165.00,1165.00,1165.00,2,0
12/28/2005,21:36,1165.00,1165.00,1164.75,1164.75,1,4
12/28/2005,21:38,1165.00,1165.00,1165.00,1165.00,5,0
12/28/2005,21:39,1165.00,1165.00,1165.00,1165.00,2,0
12/28/2005,21:40,1164.75,1164.75,1164.75,1164.75,0,5
12/28/2005,21:44,1164.75,1164.75,1164.75,1164.75,0,1
12/28/2005,21:45,1164.75,1164.75,1164.75,1164.75,0,1
12/28/2005,21:47,1165.00,1165.00,1165.00,1165.00,55,0
12/28/2005,21:48,1164.75,1165.00,1164.75,1165.00,2,1
12/28/2005,21:51,1165.25,1165.25,1165.25,1165.25,16,0
12/28/2005,21:52,1165.25,1165.25,1165.25,1165.25,51,0
12/28/2005,21:53,1165.25,1165.25,1165.00,1165.00,8,3
12/28/2005,21:54,1165.50,1165.50,1165.25,1165.25,5,7
12/28/2005,22:06,1165.25,1165.25,1165.25,1165.25,0,1
12/28/2005,22:09,1165.25,1165.25,1165.25,1165.25,0,7
12/28/2005,22:12,1165.25,1165.50,1165.25,1165.50,1,31
12/28/2005,22:14,1165.25,1165.25,1165.25,1165.25,0,2
12/28/2005,22:15,1165.25,1165.25,1165.25,1165.25,0,10
12/28/2005,22:17,1165.50,1165.50,1165.50,1165.50,15,0
12/28/2005,22:18,1165.50,1165.50,1165.25,1165.25,1,1
12/28/2005,22:19,1165.25,1165.25,1165.25,1165.25,0,5
12/28/2005,22:22,1165.25,1165.50,1165.25,1165.50,1,1
12/28/2005,22:25,1165.50,1165.50,1165.50,1165.50,50,0
12/28/2005,22:26,1165.25,1165.25,1165.25,1165.25,0,1
12/28/2005,22:27,1165.50,1165.50,1165.50,1165.50,1,0
12/28/2005,22:30,1165.50,1165.50,1165.50,1165.50,42,0
12/28/2005,22:31,1165.50,1165.50,1165.50,1165.50,1,0
12/28/2005,22:35,1165.25,1165.25,1165.25,1165.25,0,4
12/28/2005,22:36,1165.25,1165.25,1165.25,1165.25,0,2
12/28/2005,22:41,1165.50,1165.50,1165.50,1165.50,1,0
12/28/2005,22:43,1165.50,1165.50,1165.50,1165.50,1,0
12/28/2005,22:45,1165.25,1165.25,1165.25,1165.25,0,1
12/28/2005,22:46,1165.25,1165.25,1165.25,1165.25,0,1
12/28/2005,22:47,1165.25,1165.25,1165.25,1165.25,0,10
12/28/2005,22:52,1165.25,1165.25,1165.25,1165.25,0,15
12/28/2005,22:55,1165.25,1165.25,1165.25,1165.25,0,5
12/28/2005,23:02,1165.25,1165.25,1165.25,1165.25,0,2
12/28/2005,23:04,1165.50,1165.50,1165.50,1165.50,1,0
12/28/2005,23:07,1165.50,1165.50,1165.50,1165.50,1,0
12/28/2005,23:09,1165.25,1165.25,1165.25,1165.25,0,103
12/28/2005,23:12,1165.25,1165.25,1165.25,1165.25,0,3
12/28/2005,23:18,1165.00,1165.00,1165.00,1165.00,0,1
12/28/2005,23:22,1165.00,1165.00,1165.00,1165.00,0,5
12/28/2005,23:23,1165.00,1165.00,1165.00,1165.00,0,40
12/28/2005,23:24,1165.00,1165.00,1165.00,1165.00,0,1
12/28/2005,23:25,1165.00,1165.00,1165.00,1165.00,0,1
12/28/2005,23:26,1164.75,1164.75,1164.75,1164.75,0,1
12/28/2005,23:31,1164.75,1164.75,1164.75,1164.75,0,6
12/28/2005,23:32,1165.00,1165.00,1164.75,1165.00,2,63
12/28/2005,23:34,1164.75,1164.75,1164.75,1164.75,0,5
12/28/2005,23:35,1164.75,1164.75,1164.75,1164.75,0,10
12/28/2005,23:36,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,23:37,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,23:42,1164.75,1164.75,1164.75,1164.75,0,15
12/28/2005,23:44,1165.00,1165.00,1165.00,1165.00,2,0
12/28/2005,23:47,1165.00,1165.00,1165.00,1165.00,15,0
12/28/2005,23:52,1165.00,1165.00,1165.00,1165.00,8,0
12/28/2005,23:53,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,23:54,1165.00,1165.00,1165.00,1165.00,1,0
12/28/2005,23:58,1165.00,1165.00,1165.00,1165.00,2,0
12/29/2005,00:00,1165.00,1165.00,1165.00,1165.00,6,0
12/29/2005,00:04,1165.00,1165.00,1165.00,1165.00,2,0
12/29/2005,00:10,1165.00,1165.00,1165.00,1165.00,4,0
12/29/2005,00:15,1164.75,1164.75,1164.75,1164.75,0,1
12/29/2005,00:16,1164.75,1164.75,1164.75,1164.75,0,3
12/29/2005,00:23,1165.00,1165.00,1165.00,1165.00,2,0
12/29/2005,00:25,1164.75,1164.75,1164.75,1164.75,0,10
12/29/2005,00:31,1165.00,1165.00,1165.00,1165.00,1,0
12/29/2005,00:37,1165.00,1165.00,1165.00,1165.00,4,0
12/29/2005,00:38,1165.00,1165.00,1165.00,1165.00,20,0
12/29/2005,00:41,1165.00,1165.00,1165.00,1165.00,1,0
12/29/2005,00:42,1165.00,1165.00,1165.00,1165.00,1,0
12/29/2005,00:43,1165.00,1165.00,1165.00,1165.00,6,0
12/29/2005,00:44,1165.00,1165.00,1165.00,1165.00,1,0
12/29/2005,00:45,1165.25,1165.25,1165.25,1165.25,1,0
12/29/2005,00:46,1165.25,1165.25,1165.25,1165.25,4,0
12/29/2005,00:47,1165.00,1165.00,1165.00,1165.00,0,5
12/29/2005,00:48,1165.00,1165.00,1165.00,1165.00,0,4
12/29/2005,00:49,1164.75,1164.75,1164.75,1164.75,0,1
12/29/2005,00:50,1165.00,1165.00,1165.00,1165.00,1,0
12/29/2005,00:51,1165.00,1165.00,1165.00,1165.00,1,0
12/29/2005,00:55,1165.00,1165.00,1165.00,1165.00,1,0
12/29/2005,00:59,1165.00,1165.00,1165.00,1165.00,2,0
12/29/2005,01:00,1165.00,1165.00,1165.00,1165.00,2,0
12/29/2005,01:15,1165.00,1165.00,1165.00,1165.00,7,0
12/29/2005,01:16,1165.25,1165.25,1165.25,1165.25,3,0
12/29/2005,01:18,1165.25,1165.25,1165.25,1165.25,1,0
12/29/2005,01:23,1165.25,1165.25,1165.25,1165.25,2,0
12/29/2005,01:25,1165.25,1165.25,1165.25,1165.25,5,0
12/29/2005,01:26,1165.25,1165.25,1165.25,1165.25,2,0
12/29/2005,01:29,1165.25,1165.25,1165.25,1165.25,4,0
12/29/2005,01:37,1165.00,1165.00,1165.00,1165.00,0,10
12/29/2005,01:38,1165.25,1165.25,1165.25,1165.25,15,0
12/29/2005,01:41,1165.25,1165.25,1165.25,1165.25,5,0
12/29/2005,01:42,1165.25,1165.25,1165.25,1165.25,66,0
12/29/2005,01:43,1165.25,1165.25,1165.25,1165.25,1,0
12/29/2005,01:45,1165.25,1165.25,1165.25,1165.25,20,0
12/29/2005,01:46,1165.25,1165.25,1165.25,1165.25,2,0
12/29/2005,01:48,1165.25,1165.25,1165.25,1165.25,2,0
12/29/2005,01:49,1165.25,1165.25,1165.25,1165.25,39,0
12/29/2005,01:51,1165.25,1165.25,1165.25,1165.25,2,0
12/29/2005,01:52,1165.25,1165.25,1165.25,1165.25,14,0
12/29/2005,01:53,1165.25,1165.25,1165.00,1165.25,2,5
12/29/2005,01:54,1165.25,1165.25,1165.25,1165.25,38,0
12/29/2005,01:55,1165.25,1165.25,1165.25,1165.25,3,0
12/29/2005,01:56,1165.25,1165.50,1165.25,1165.25,11,1
12/29/2005,02:00,1165.25,1165.25,1165.25,1165.25,0,18
12/29/2005,02:01,1165.25,1165.50,1165.25,1165.25,2,8
12/29/2005,02:02,1165.25,1165.25,1165.25,1165.25,0,56
12/29/2005,02:03,1165.25,1165.25,1165.25,1165.25,0,31
12/29/2005,02:04,1165.25,1165.25,1165.25,1165.25,0,32
12/29/2005,02:05,1165.25,1165.25,1165.25,1165.25,0,2
12/29/2005,02:06,1165.25,1165.50,1165.25,1165.50,30,1
12/29/2005,02:07,1165.50,1166.00,1165.50,1165.75,193,84
12/29/2005,02:08,1165.75,1165.75,1165.75,1165.75,0,4
12/29/2005,02:09,1165.75,1165.75,1165.50,1165.50,0,11
12/29/2005,02:10,1165.50,1165.75,1165.50,1165.75,61,11
12/29/2005,02:11,1165.75,1165.75,1165.75,1165.75,23,0
12/29/2005,02:12,1165.75,1165.75,1165.75,1165.75,44,0
12/29/2005,02:13,1165.50,1165.50,1165.50,1165.50,0,63
12/29/2005,02:17,1165.25,1165.25,1165.25,1165.25,0,36
12/29/2005,02:18,1165.25,1165.25,1165.25,1165.25,0,4
12/29/2005,02:19,1165.50,1165.50,1165.50,1165.50,1,0
12/29/2005,02:20,1165.50,1165.50,1165.25,1165.25,1,1
12/29/2005,02:22,1165.50,1165.50,1165.50,1165.50,2,0
12/29/2005,02:23,1165.50,1165.50,1165.50,1165.50,72,0
12/29/2005,02:24,1165.75,1165.75,1165.75,1165.75,98,0
12/29/2005,02:25,1165.75,1165.75,1165.75,1165.75,31,0
12/29/2005,02:26,1165.75,1165.75,1165.75,1165.75,71,0
12/29/2005,02:27,1166.00,1166.00,1165.75,1165.75,4,1
12/29/2005,02:28,1165.75,1165.75,1165.75,1165.75,0,2
12/29/2005,02:29,1165.75,1165.75,1165.75,1165.75,0,3
12/29/2005,02:30,1165.75,1165.75,1165.75,1165.75,0,11
12/29/2005,02:31,1165.75,1165.75,1165.75,1165.75,0,13
12/29/2005,02:32,1165.75,1165.75,1165.75,1165.75,0,2
12/29/2005,02:35,1165.50,1165.50,1165.25,1165.25,0,49
12/29/2005,02:36,1165.50,1165.50,1165.25,1165.50,150,21
12/29/2005,02:37,1165.25,1165.25,1165.25,1165.25,0,4
12/29/2005,02:39,1165.25,1165.50,1165.25,1165.50,1,5
12/29/2005,02:40,1165.50,1165.50,1165.50,1165.50,9,0
12/29/2005,02:41,1165.50,1165.50,1165.25,1165.25,7,4
12/29/2005,02:43,1165.50,1165.50,1165.50,1165.50,1,0
12/29/2005,02:44,1165.50,1165.50,1165.50,1165.50,101,0
12/29/2005,02:46,1165.75,1165.75,1165.75,1165.75,18,0
12/29/2005,02:47,1165.75,1165.75,1165.75,1165.75,7,0
12/29/2005,02:48,1165.75,1165.75,1165.75,1165.75,2,0
12/29/2005,02:49,1165.75,1165.75,1165.75,1165.75,2,0
12/29/2005,02:51,1165.75,1165.75,1165.75,1165.75,1,0
12/29/2005,02:52,1165.75,1165.75,1165.75,1165.75,1,0
12/29/2005,02:53,1165.75,1165.75,1165.75,1165.75,1,0
12/29/2005,02:55,1165.50,1165.50,1165.50,1165.50,0,1
12/29/2005,02:57,1165.75,1165.75,1165.75,1165.75,1,0
12/29/2005,02:58,1165.50,1165.50,1165.50,1165.50,0,2
12/29/2005,03:01,1165.50,1165.75,1165.50,1165.75,2,2
12/29/2005,03:02,1165.50,1165.50,1165.50,1165.50,0,17
12/29/2005,03:03,1165.50,1165.50,1165.50,1165.50,0,1
12/29/2005,03:04,1165.50,1165.50,1165.50,1165.50,0,5
12/29/2005,03:05,1165.50,1165.50,1165.50,1165.50,0,10
12/29/2005,03:07,1165.75,1165.75,1165.50,1165.50,2,1
12/29/2005,03:08,1165.50,1165.50,1165.50,1165.50,0,4
12/29/2005,03:09,1165.25,1165.25,1165.25,1165.25,0,2
12/29/2005,03:10,1165.25,1165.25,1165.25,1165.25,0,1
12/29/2005,03:12,1165.50,1165.50,1165.50,1165.50,1,0
12/29/2005,03:15,1165.50,1165.50,1165.50,1165.50,12,0
12/29/2005,03:16,1165.50,1165.50,1165.50,1165.50,1,0
12/29/2005,03:17,1165.50,1165.75,1165.50,1165.75,10,0
12/29/2005,03:18,1165.75,1165.75,1165.75,1165.75,10,0
12/29/2005,03:20,1165.50,1165.50,1165.25,1165.25,0,221
12/29/2005,03:24,1165.25,1165.25,1165.25,1165.25,0,3
12/29/2005,03:25,1165.50,1165.50,1165.50,1165.50,1,0
12/29/2005,03:27,1165.50,1165.50,1165.50,1165.50,1,0
12/29/2005,03:29,1165.25,1165.50,1165.25,1165.50,6,1
12/29/2005,03:30,1165.50,1165.50,1165.25,1165.25,6,75
12/29/2005,03:31,1165.50,1165.50,1165.50,1165.50,6,0
12/29/2005,03:32,1165.25,1165.25,1165.25,1165.25,0,1
12/29/2005,03:36,1165.25,1165.25,1165.25,1165.25,0,2
12/29/2005,03:38,1165.50,1165.50,1165.25,1165.25,5,10
12/29/2005,03:39,1165.50,1165.50,1165.50,1165.50,1,0
12/29/2005,03:40,1165.25,1165.50,1165.25,1165.50,5,15
12/29/2005,03:44,1165.25,1165.25,1165.25,1165.25,0,2
12/29/2005,03:47,1165.50,1165.50,1165.50,1165.50,2,0
12/29/2005,03:50,1165.25,1165.25,1165.25,1165.25,0,39
12/29/2005,03:51,1165.25,1165.25,1165.25,1165.25,0,50
12/29/2005,03:53,1165.25,1165.25,1165.25,1165.25,0,53
12/29/2005,03:54,1165.25,1165.25,1165.25,1165.25,0,9
12/29/2005,03:55,1165.25,1165.25,1165.25,1165.25,0,7
12/29/2005,03:56,1165.50,1165.50,1165.25,1165.25,1,4
12/29/2005,03:57,1165.25,1165.25,1165.25,1165.25,0,8
12/29/2005,03:58,1165.25,1165.25,1165.25,1165.25,0,20
12/29/2005,03:59,1165.25,1165.25,1165.25,1165.25,0,17
12/29/2005,04:00,1165.25,1165.50,1165.00,1165.50,1,4
12/29/2005,04:01,1165.25,1165.25,1165.25,1165.25,0,11
12/29/2005,04:03,1165.25,1165.25,1165.25,1165.25,0,25
12/29/2005,04:05,1165.25,1165.25,1165.25,1165.25,0,16
12/29/2005,04:06,1165.25,1165.25,1165.25,1165.25,0,10
12/29/2005,04:07,1165.25,1165.25,1165.25,1165.25,0,13
12/29/2005,04:09,1165.25,1165.25,1165.25,1165.25,0,2
12/29/2005,04:16,1165.00,1165.25,1165.00,1165.25,38,4
12/29/2005,04:17,1165.25,1165.25,1165.25,1165.25,2,0
12/29/2005,04:19,1165.25,1165.25,1165.25,1165.25,3,0
12/29/2005,04:20,1165.25,1165.25,1165.25,1165.25,140,0
12/29/2005,04:21,1165.25,1165.50,1165.25,1165.50,16,0
12/29/2005,04:22,1165.25,1165.50,1165.25,1165.50,108,55
12/29/2005,04:23,1165.50,1165.50,1165.50,1165.50,15,0
12/29/2005,04:24,1165.50,1165.50,1165.50,1165.50,8,0
12/29/2005,04:25,1165.50,1165.50,1165.50,1165.50,58,0
12/29/2005,04:26,1165.25,1165.25,1165.25,1165.25,0,1
12/29/2005,04:27,1165.25,1165.25,1165.25,1165.25,0,1
12/29/2005,04:32,1165.25,1165.25,1165.25,1165.25,0,48
12/29/2005,04:33,1165.25,1165.25,1165.25,1165.25,0,50
12/29/2005,04:34,1165.25,1165.25,1165.25,1165.25,0,2
12/29/2005,04:36,1165.25,1165.25,1165.25,1165.25,0,22
12/29/2005,04:42,1165.50,1165.50,1165.50,1165.50,3,0
12/29/2005,04:43,1165.50,1165.50,1165.50,1165.50,1,0
12/29/2005,04:46,1165.50,1165.50,1165.50,1165.50,18,0
12/29/2005,04:48,1165.50,1165.50,1165.50,1165.50,8,0
12/29/2005,04:52,1165.50,1165.50,1165.50,1165.50,16,0
12/29/2005,04:53,1165.50,1165.50,1165.50,1165.50,4,0
12/29/2005,04:57,1165.50,1165.50,1165.50,1165.50,28,0
12/29/2005,04:58,1165.25,1165.50,1165.25,1165.50,15,5
12/29/2005,05:01,1165.50,1165.50,1165.50,1165.50,10,0
12/29/2005,05:03,1165.50,1165.50,1165.50,1165.50,25,0
12/29/2005,05:04,1165.50,1165.50,1165.50,1165.50,4,0
12/29/2005,05:06,1165.25,1165.25,1165.25,1165.25,0,24
12/29/2005,05:07,1165.25,1165.25,1165.25,1165.25,0,6
12/29/2005,05:08,1165.25,1165.25,1165.25,1165.25,0,86
12/29/2005,05:09,1165.25,1165.25,1165.25,1165.25,0,26
12/29/2005,05:14,1165.25,1165.25,1165.25,1165.25,0,1
12/29/2005,05:19,1165.25,1165.25,1165.25,1165.25,0,2
12/29/2005,05:20,1165.00,1165.25,1165.00,1165.25,1,1
12/29/2005,05:21,1165.00,1165.00,1165.00,1165.00,0,1
12/29/2005,05:22,1165.25,1165.25,1165.00,1165.25,54,1
12/29/2005,05:23,1165.25,1165.25,1165.25,1165.25,8,0
12/29/2005,05:24,1165.25,1165.25,1165.25,1165.25,1,0
12/29/2005,05:25,1165.25,1165.25,1165.25,1165.25,1,0
12/29/2005,05:28,1165.25,1165.25,1165.25,1165.25,10,0
12/29/2005,05:31,1165.00,1165.00,1165.00,1165.00,0,1
12/29/2005,05:34,1165.00,1165.00,1165.00,1165.00,0,2
12/29/2005,05:35,1165.00,1165.00,1165.00,1165.00,0,1
12/29/2005,05:36,1165.00,1165.00,1165.00,1165.00,0,47
12/29/2005,05:37,1165.00,1165.00,1165.00,1165.00,0,1
12/29/2005,05:38,1165.00,1165.00,1165.00,1165.00,0,1
12/29/2005,05:42,1165.25,1165.25,1165.25,1165.25,5,0
12/29/2005,05:45,1165.25,1165.25,1165.25,1165.25,6,0
12/29/2005,05:46,1165.25,1165.25,1165.25,1165.25,31,0
12/29/2005,05:47,1165.25,1165.25,1165.00,1165.00,1,123
12/29/2005,05:48,1165.00,1165.00,1165.00,1165.00,0,1
12/29/2005,05:50,1165.25,1165.25,1165.25,1165.25,1,0
12/29/2005,05:52,1165.25,1165.25,1165.00,1165.00,1,1
12/29/2005,05:55,1165.00,1165.00,1165.00,1165.00,0,2
12/29/2005,05:58,1165.00,1165.25,1165.00,1165.25,2,6
12/29/2005,05:59,1165.00,1165.00,1164.75,1165.00,2,73
12/29/2005,06:00,1165.00,1165.00,1165.00,1165.00,3,0
12/29/2005,06:01,1165.00,1165.00,1165.00,1165.00,44,0
12/29/2005,06:02,1165.00,1165.00,1165.00,1165.00,1,0
12/29/2005,06:03,1165.00,1165.00,1165.00,1165.00,8,0
12/29/2005,06:04,1165.00,1165.00,1164.75,1164.75,3,158
12/29/2005,06:05,1164.75,1164.75,1164.75,1164.75,0,46
12/29/2005,06:06,1164.75,1164.75,1164.75,1164.75,0,12
12/29/2005,06:07,1164.75,1164.75,1164.75,1164.75,0,5
12/29/2005,06:09,1164.75,1164.75,1164.75,1164.75,0,66
12/29/2005,06:10,1164.75,1165.00,1164.75,1164.75,1,5
12/29/2005,06:11,1164.75,1164.75,1164.25,1164.50,25,303
12/29/2005,06:12,1164.50,1164.50,1164.50,1164.50,33,0
12/29/2005,06:13,1164.50,1164.50,1164.50,1164.50,6,0
12/29/2005,06:14,1164.50,1164.50,1164.50,1164.50,38,0
12/29/2005,06:15,1164.50,1164.50,1164.50,1164.50,77,0
12/29/2005,06:16,1164.50,1164.50,1164.50,1164.50,2,0
12/29/2005,06:18,1164.25,1164.25,1164.25,1164.25,0,1
12/29/2005,06:21,1164.25,1164.25,1164.25,1164.25,0,206
12/29/2005,06:24,1164.50,1164.50,1164.50,1164.50,1,0
12/29/2005,06:25,1164.50,1164.50,1164.50,1164.50,93,0
12/29/2005,06:26,1164.75,1164.75,1164.75,1164.75,1,0
12/29/2005,06:27,1164.50,1164.50,1164.50,1164.50,0,14
12/29/2005,06:28,1164.50,1164.50,1164.50,1164.50,0,3
12/29/2005,06:29,1164.50,1164.50,1164.50,1164.50,0,2
12/29/2005,06:30,1164.25,1164.50,1164.25,1164.50,1,15
12/29/2005,06:31,1164.25,1164.25,1164.25,1164.25,0,4
12/29/2005,06:32,1164.25,1164.25,1164.25,1164.25,0,1
12/29/2005,06:33,1164.25,1164.25,1164.25,1164.25,0,5
12/29/2005,06:37,1164.50,1164.50,1164.50,1164.50,20,0
12/29/2005,06:39,1164.50,1164.50,1164.50,1164.50,10,0
12/29/2005,06:40,1164.50,1164.75,1164.50,1164.75,32,0
12/29/2005,06:41,1164.50,1164.50,1164.50,1164.50,0,1
12/29/2005,06:42,1164.50,1164.50,1164.50,1164.50,0,1
12/29/2005,06:44,1164.50,1164.50,1164.50,1164.50,0,10
12/29/2005,06:45,1164.50,1164.50,1164.50,1164.50,0,3
12/29/2005,06:47,1164.75,1164.75,1164.50,1164.50,3,1
12/29/2005,06:49,1164.50,1164.50,1164.50,1164.50,0,26
12/29/2005,06:50,1164.50,1164.50,1164.50,1164.50,0,17
12/29/2005,06:51,1164.50,1164.50,1164.50,1164.50,0,5
12/29/2005,06:52,1164.50,1164.50,1164.50,1164.50,0,63
12/29/2005,06:54,1164.50,1164.50,1164.50,1164.50,0,8
12/29/2005,06:56,1164.75,1164.75,1164.75,1164.75,1,0
12/29/2005,06:57,1164.75,1164.75,1164.50,1164.50,1,40
12/29/2005,06:58,1164.25,1164.50,1164.25,1164.50,60,1
12/29/2005,06:59,1164.50,1164.50,1164.25,1164.25,40,4
12/29/2005,07:00,1164.50,1164.50,1164.25,1164.25,1,1
12/29/2005,07:01,1164.50,1164.50,1164.25,1164.25,1,1
12/29/2005,07:02,1164.25,1164.25,1164.00,1164.25,47,70
12/29/2005,07:03,1164.25,1164.25,1164.25,1164.25,9,0
12/29/2005,07:04,1164.25,1164.25,1164.00,1164.25,21,22
12/29/2005,07:05,1164.00,1164.00,1164.00,1164.00,0,15
12/29/2005,07:06,1164.00,1164.00,1164.00,1164.00,0,19
12/29/2005,07:07,1164.25,1164.25,1164.25,1164.25,4,0
12/29/2005,07:08,1164.00,1164.00,1164.00,1164.00,0,206
12/29/2005,07:09,1164.00,1164.25,1164.00,1164.25,1,21
12/29/2005,07:10,1164.00,1164.00,1163.75,1163.75,0,25
12/29/2005,07:12,1163.75,1164.00,1163.75,1164.00,7,1
12/29/2005,07:13,1164.00,1164.00,1164.00,1164.00,135,0
12/29/2005,07:15,1164.00,1164.00,1164.00,1164.00,11,0
12/29/2005,07:16,1164.00,1164.00,1164.00,1164.00,48,0
12/29/2005,07:17,1164.00,1164.00,1164.00,1164.00,5,0
12/29/2005,07:18,1164.00,1164.00,1164.00,1164.00,11,0
12/29/2005,07:19,1164.00,1164.00,1163.75,1163.75,22,1
12/29/2005,07:20,1163.75,1163.75,1163.50,1163.75,116,285
12/29/2005,07:21,1163.75,1164.00,1163.75,1164.00,14,0
12/29/2005,07:22,1164.00,1164.00,1163.75,1163.75,31,33
12/29/2005,07:23,1163.75,1164.00,1163.75,1163.75,86,65
12/29/2005,07:24,1163.75,1163.75,1163.50,1163.75,18,31
12/29/2005,07:25,1163.75,1163.75,1163.50,1163.50,4,51
12/29/2005,07:26,1163.50,1163.50,1163.25,1163.50,125,71
12/29/2005,07:27,1163.50,1163.75,1163.50,1163.50,2,2
12/29/2005,07:28,1163.75,1163.75,1163.50,1163.50,14,30
12/29/2005,07:29,1163.75,1163.75,1163.25,1163.50,36,72
12/29/2005,07:30,1163.50,1163.50,1163.50,1163.50,0,14
12/29/2005,07:31,1163.50,1163.50,1163.50,1163.50,0,6
12/29/2005,07:32,1163.75,1163.75,1163.50,1163.50,103,25
12/29/2005,07:33,1163.50,1163.50,1163.50,1163.50,0,1
12/29/2005,07:34,1163.75,1163.75,1163.75,1163.75,45,0
12/29/2005,07:35,1163.75,1163.75,1163.75,1163.75,54,0
12/29/2005,07:36,1163.75,1163.75,1163.75,1163.75,127,0
12/29/2005,07:37,1163.75,1163.75,1163.50,1163.75,24,62
12/29/2005,07:38,1163.75,1164.25,1163.75,1164.00,417,16
12/29/2005,07:39,1164.00,1164.25,1164.00,1164.25,9,48
12/29/2005,07:40,1164.25,1164.50,1164.25,1164.50,103,60
12/29/2005,07:41,1164.50,1164.50,1164.25,1164.25,31,26
12/29/2005,07:42,1164.25,1164.25,1164.25,1164.25,0,92
12/29/2005,07:43,1164.25,1164.25,1164.25,1164.25,0,63
12/29/2005,07:44,1164.25,1164.50,1164.25,1164.50,141,15
12/29/2005,07:45,1164.25,1164.50,1164.25,1164.50,6,23
12/29/2005,07:46,1164.50,1164.50,1164.50,1164.50,2,0
12/29/2005,07:47,1164.50,1164.50,1164.50,1164.50,1,0
12/29/2005,07:48,1164.50,1164.50,1164.25,1164.50,52,2
12/29/2005,07:49,1164.25,1164.50,1164.25,1164.25,3,4
12/29/2005,07:50,1164.25,1164.25,1164.25,1164.25,0,2
12/29/2005,07:51,1164.50,1164.50,1164.50,1164.50,7,0
12/29/2005,07:54,1164.25,1164.25,1164.25,1164.25,0,8
12/29/2005,07:57,1164.50,1164.50,1164.25,1164.25,1,1
12/29/2005,07:58,1164.50,1164.50,1164.50,1164.50,75,0
12/29/2005,07:59,1164.25,1164.25,1164.25,1164.25,0,6
12/29/2005,08:00,1164.50,1164.50,1164.50,1164.50,10,0
12/29/2005,08:01,1164.50,1164.50,1164.25,1164.25,9,1
12/29/2005,08:02,1164.25,1164.25,1164.25,1164.25,0,7
12/29/2005,08:03,1164.25,1164.25,1164.25,1164.25,0,136
12/29/2005,08:04,1164.25,1164.25,1164.25,1164.25,0,3
12/29/2005,08:06,1164.50,1164.50,1164.25,1164.25,3,142
12/29/2005,08:07,1164.25,1164.25,1164.00,1164.00,2,106
12/29/2005,08:08,1164.00,1164.25,1164.00,1164.25,9,26
12/29/2005,08:09,1164.25,1164.25,1164.25,1164.25,13,0
12/29/2005,08:10,1164.25,1164.25,1164.00,1164.00,13,3
12/29/2005,08:11,1164.25,1164.25,1163.75,1163.75,1,398
12/29/2005,08:12,1164.00,1164.00,1164.00,1164.00,8,0
12/29/2005,08:13,1164.00,1164.00,1164.00,1164.00,1,0
12/29/2005,08:14,1164.25,1164.25,1164.00,1164.25,8,2
12/29/2005,08:15,1164.00,1164.00,1164.00,1164.00,0,1
12/29/2005,08:17,1164.00,1164.00,1164.00,1164.00,0,6
12/29/2005,08:18,1164.00,1164.00,1164.00,1164.00,0,3
12/29/2005,08:19,1164.25,1164.25,1164.25,1164.25,1,0
12/29/2005,08:20,1164.25,1164.25,1164.25,1164.25,13,0
12/29/2005,08:21,1164.00,1164.00,1164.00,1164.00,0,1
12/29/2005,08:22,1164.25,1164.25,1164.00,1164.25,8,1
12/29/2005,08:23,1164.25,1164.25,1164.00,1164.25,205,5
12/29/2005,08:24,1164.25,1164.25,1164.25,1164.25,188,0
12/29/2005,08:25,1164.25,1164.50,1164.25,1164.25,6,40
12/29/2005,08:26,1164.25,1164.25,1164.00,1164.25,9,63
12/29/2005,08:27,1164.00,1164.00,1164.00,1164.00,0,51
12/29/2005,08:28,1164.00,1164.25,1164.00,1164.25,15,3
12/29/2005,08:29,1164.25,1164.25,1164.00,1164.25,43,5
12/29/2005,08:30,1164.25,1164.50,1164.00,1164.25,209,139
12/29/2005,08:31,1164.25,1164.75,1164.25,1164.50,1003,2115
12/29/2005,08:32,1164.50,1164.75,1164.25,1164.50,245,1541
12/29/2005,08:33,1164.50,1165.25,1164.50,1165.00,1237,776
12/29/2005,08:34,1165.00,1166.00,1164.75,1165.75,2493,905
12/29/2005,08:35,1165.75,1166.75,1165.75,1166.00,3071,1470
12/29/2005,08:36,1166.00,1166.50,1165.75,1165.75,1046,1319
12/29/2005,08:37,1165.75,1166.00,1165.50,1165.75,722,183
12/29/2005,08:38,1166.00,1166.75,1166.00,1166.75,1570,504
12/29/2005,08:39,1166.75,1166.75,1166.00,1166.25,274,1833
12/29/2005,08:40,1166.25,1166.50,1166.00,1166.00,19,378
12/29/2005,08:41,1166.25,1166.75,1166.00,1166.50,1652,671
12/29/2005,08:42,1166.50,1166.50,1165.50,1166.00,729,1899
12/29/2005,08:43,1165.75,1166.00,1165.50,1165.75,286,428
12/29/2005,08:44,1165.75,1166.00,1165.25,1165.75,1654,1135
12/29/2005,08:45,1165.50,1165.75,1165.25,1165.50,608,562
12/29/2005,08:46,1165.50,1166.00,1165.50,1165.50,1220,898
12/29/2005,08:47,1165.75,1165.75,1165.50,1165.75,49,388
12/29/2005,08:48,1165.75,1165.75,1165.25,1165.50,73,435
12/29/2005,08:49,1165.25,1165.75,1165.25,1165.50,186,156
12/29/2005,08:50,1165.50,1165.75,1165.25,1165.50,68,206
12/29/2005,08:51,1165.75,1166.00,1165.25,1165.25,714,787
12/29/2005,08:52,1165.25,1165.50,1164.75,1165.00,364,1073
12/29/2005,08:53,1165.00,1165.25,1164.75,1165.25,681,535
12/29/2005,08:54,1165.00,1165.00,1164.75,1164.75,399,1024
12/29/2005,08:55,1165.00,1165.25,1164.75,1165.25,546,114
12/29/2005,08:56,1165.25,1165.50,1165.00,1165.25,534,226
12/29/2005,08:57,1165.25,1165.25,1165.00,1165.00,156,511
12/29/2005,08:58,1164.75,1165.50,1164.75,1165.25,452,783
12/29/2005,08:59,1165.00,1165.25,1164.50,1164.75,36,614
12/29/2005,09:00,1164.50,1165.25,1164.50,1165.00,648,311
12/29/2005,09:01,1165.00,1165.00,1164.50,1164.75,390,396
12/29/2005,09:02,1164.75,1165.50,1164.75,1165.25,1096,297
12/29/2005,09:03,1165.00,1165.25,1164.50,1164.75,692,872
12/29/2005,09:04,1165.00,1165.00,1164.25,1164.25,810,1713
12/29/2005,09:05,1164.50,1164.50,1163.75,1163.75,602,2647
12/29/2005,09:06,1163.75,1164.25,1163.75,1164.25,1017,684
12/29/2005,09:07,1164.00,1164.25,1163.75,1163.75,109,406
12/29/2005,09:08,1164.00,1164.50,1163.75,1164.50,881,208
12/29/2005,09:09,1164.25,1164.50,1164.25,1164.50,177,239
12/29/2005,09:10,1164.25,1164.50,1164.25,1164.50,78,32
12/29/2005,09:11,1164.25,1164.50,1164.25,1164.25,9,662
12/29/2005,09:12,1164.25,1164.75,1164.25,1164.75,439,61
12/29/2005,09:13,1164.75,1165.00,1164.50,1164.75,346,342
12/29/2005,09:14,1164.75,1165.00,1164.50,1164.75,389,289
12/29/2005,09:15,1164.75,1165.25,1164.50,1165.25,824,479
12/29/2005,09:16,1165.25,1165.25,1164.75,1165.00,128,226
12/29/2005,09:17,1165.25,1165.25,1164.75,1165.00,461,765
12/29/2005,09:18,1164.75,1165.00,1164.75,1165.00,21,5
12/29/2005,09:19,1165.00,1165.00,1164.50,1164.50,144,366
12/29/2005,09:20,1164.75,1164.75,1164.25,1164.25,384,414
12/29/2005,09:21,1164.50,1164.50,1164.25,1164.50,493,25
12/29/2005,09:22,1164.50,1164.50,1164.25,1164.50,64,14
12/29/2005,09:23,1164.25,1164.50,1164.25,1164.50,299,354
12/29/2005,09:24,1164.50,1164.75,1164.25,1164.50,123,344
12/29/2005,09:25,1164.50,1164.50,1164.25,1164.50,145,284
12/29/2005,09:26,1164.50,1164.50,1164.00,1164.25,491,319
12/29/2005,09:27,1164.00,1164.25,1164.00,1164.25,171,157
12/29/2005,09:28,1164.00,1164.25,1164.00,1164.25,419,111
12/29/2005,09:29,1164.00,1164.25,1164.00,1164.25,76,36
12/29/2005,09:30,1164.25,1164.50,1164.00,1164.50,464,200
12/29/2005,09:31,1164.50,1164.75,1163.75,1164.00,540,1688
12/29/2005,09:32,1164.25,1165.00,1163.75,1165.00,1757,186
12/29/2005,09:33,1165.00,1165.00,1164.25,1164.75,740,650
12/29/2005,09:34,1164.50,1164.75,1164.50,1164.50,150,179
12/29/2005,09:35,1164.50,1164.75,1164.25,1164.75,429,19
12/29/2005,09:36,1164.75,1164.75,1164.50,1164.75,203,30
12/29/2005,09:37,1164.75,1165.25,1164.75,1165.00,944,661
12/29/2005,09:38,1165.00,1165.00,1164.75,1164.75,186,622
12/29/2005,09:39,1165.00,1165.00,1164.75,1165.00,580,59
12/29/2005,09:40,1165.00,1165.00,1164.25,1164.25,28,550
12/29/2005,09:41,1164.25,1164.50,1163.50,1163.75,915,1576
12/29/2005,09:42,1163.75,1163.75,1162.75,1163.25,2059,3204
12/29/2005,09:43,1163.25,1163.50,1163.00,1163.50,1074,831
12/29/2005,09:44,1163.50,1163.75,1163.25,1163.50,824,328
12/29/2005,09:45,1163.50,1163.75,1163.25,1163.50,69,257
12/29/2005,09:46,1163.50,1163.75,1163.25,1163.50,8,258
12/29/2005,09:47,1163.50,1163.50,1163.00,1163.50,97,253
12/29/2005,09:48,1163.50,1163.75,1163.50,1163.50,119,122
12/29/2005,09:49,1163.50,1163.75,1163.50,1163.75,21,475
12/29/2005,09:50,1163.75,1163.75,1163.50,1163.50,5,31
12/29/2005,09:51,1163.75,1164.00,1163.75,1164.00,575,3
12/29/2005,09:52,1164.00,1164.00,1163.25,1163.50,152,752
12/29/2005,09:53,1163.50,1163.75,1163.50,1163.75,8,21
12/29/2005,09:54,1163.75,1164.00,1163.50,1163.75,196,294
12/29/2005,09:55,1164.00,1164.00,1163.75,1163.75,37,195
12/29/2005,09:56,1163.75,1164.00,1163.50,1164.00,472,49
12/29/2005,09:57,1164.25,1164.25,1163.75,1164.00,620,441
12/29/2005,09:58,1164.00,1164.25,1163.50,1163.75,323,1022
12/29/2005,09:59,1163.75,1164.00,1163.75,1164.00,135,89
12/29/2005,10:00,1164.00,1164.25,1164.00,1164.00,371,6
12/29/2005,10:01,1164.00,1164.25,1163.75,1164.00,71,187
12/29/2005,10:02,1164.25,1164.75,1164.00,1164.75,2313,443
12/29/2005,10:03,1164.50,1165.50,1164.50,1165.25,1852,406
12/29/2005,10:04,1165.25,1166.00,1165.00,1165.75,2986,490
12/29/2005,10:05,1166.00,1166.25,1165.50,1165.75,1735,987
12/29/2005,10:06,1166.00,1166.00,1165.25,1165.25,374,1134
12/29/2005,10:07,1165.25,1166.00,1165.00,1165.75,1158,726
12/29/2005,10:08,1165.50,1166.00,1165.50,1165.50,428,326
12/29/2005,10:09,1165.75,1166.00,1165.50,1165.75,282,307
12/29/2005,10:10,1165.50,1165.75,1165.50,1165.50,33,63
12/29/2005,10:11,1165.50,1165.75,1165.50,1165.50,577,12
12/29/2005,10:12,1165.75,1165.75,1165.00,1165.25,164,1125
12/29/2005,10:13,1165.25,1165.50,1165.00,1165.50,441,62
12/29/2005,10:14,1165.50,1165.75,1165.50,1165.50,63,16
12/29/2005,10:15,1165.50,1165.75,1165.00,1165.00,109,518
12/29/2005,10:16,1165.25,1165.50,1165.00,1165.50,388,6
12/29/2005,10:17,1165.50,1165.75,1165.25,1165.75,172,73
12/29/2005,10:18,1165.50,1165.75,1165.50,1165.75,28,27
12/29/2005,10:19,1165.75,1165.75,1165.50,1165.50,58,108
12/29/2005,10:20,1165.50,1165.75,1165.25,1165.50,16,112
12/29/2005,10:21,1165.25,1165.75,1165.25,1165.50,125,140
12/29/2005,10:22,1165.50,1165.75,1165.50,1165.50,54,93
12/29/2005,10:23,1165.75,1165.75,1165.25,1165.25,6,246
12/29/2005,10:24,1165.50,1165.75,1165.25,1165.25,227,94
12/29/2005,10:25,1165.50,1165.50,1165.25,1165.50,14,91
12/29/2005,10:26,1165.25,1165.50,1165.25,1165.50,294,2
12/29/2005,10:27,1165.50,1166.00,1165.50,1165.75,693,222
12/29/2005,10:28,1165.50,1165.75,1165.50,1165.50,5,568
12/29/2005,10:29,1165.50,1165.75,1165.50,1165.50,6,77
12/29/2005,10:30,1165.75,1165.75,1165.25,1165.50,89,636
12/29/2005,10:31,1165.50,1165.75,1165.50,1165.50,203,39
12/29/2005,10:32,1165.75,1165.75,1165.50,1165.50,15,110
12/29/2005,10:33,1165.50,1165.75,1165.25,1165.50,107,305
12/29/2005,10:34,1165.50,1165.50,1165.00,1165.25,807,819
12/29/2005,10:35,1165.25,1165.25,1165.00,1165.25,58,44
12/29/2005,10:36,1165.25,1165.25,1165.00,1165.25,14,44
12/29/2005,10:37,1165.00,1165.50,1165.00,1165.50,465,165
12/29/2005,10:38,1165.25,1165.50,1165.25,1165.50,347,5
12/29/2005,10:39,1165.50,1165.50,1165.25,1165.50,168,3
12/29/2005,10:40,1165.50,1165.75,1165.25,1165.75,167,3
12/29/2005,10:41,1165.50,1165.75,1165.50,1165.75,32,79
12/29/2005,10:42,1165.75,1165.75,1165.25,1165.50,84,211
12/29/2005,10:43,1165.25,1165.50,1165.25,1165.25,71,4
12/29/2005,10:44,1165.50,1165.50,1165.00,1165.00,10,352
12/29/2005,10:45,1165.00,1165.50,1165.00,1165.25,269,22
12/29/2005,10:46,1165.50,1165.50,1165.25,1165.25,364,14
12/29/2005,10:47,1165.25,1165.75,1165.25,1165.75,1250,1
12/29/2005,10:48,1165.75,1165.75,1165.25,1165.50,346,566
12/29/2005,10:49,1165.50,1165.75,1165.25,1165.50,818,32
12/29/2005,10:50,1165.75,1165.75,1165.50,1165.75,358,1
12/29/2005,10:51,1165.75,1165.75,1165.50,1165.50,64,365
12/29/2005,10:52,1165.50,1165.50,1165.25,1165.50,178,92
12/29/2005,10:53,1165.50,1165.50,1165.50,1165.50,13,0
12/29/2005,10:54,1165.75,1165.75,1165.50,1165.50,38,22
12/29/2005,10:55,1165.75,1165.75,1165.50,1165.50,8,155
12/29/2005,10:56,1165.50,1165.50,1165.25,1165.50,3,227
12/29/2005,10:57,1165.50,1165.50,1165.25,1165.50,264,9
12/29/2005,10:58,1165.50,1165.75,1165.50,1165.50,64,2
12/29/2005,10:59,1165.50,1165.75,1165.25,1165.25,8,241
12/29/2005,11:00,1165.25,1165.50,1165.00,1165.25,47,342
12/29/2005,11:01,1165.25,1165.50,1165.00,1165.25,302,182
12/29/2005,11:02,1165.00,1165.50,1165.00,1165.25,305,35
12/29/2005,11:03,1165.25,1165.25,1165.25,1165.25,0,17
12/29/2005,11:04,1165.25,1165.50,1165.25,1165.50,217,25
12/29/2005,11:05,1165.50,1165.50,1165.50,1165.50,57,0
12/29/2005,11:06,1165.25,1165.50,1165.25,1165.50,15,11
12/29/2005,11:07,1165.50,1165.50,1165.25,1165.25,2,111
12/29/2005,11:08,1165.25,1165.50,1165.25,1165.25,3,14
12/29/2005,11:09,1165.25,1165.25,1165.00,1165.00,9,326
12/29/2005,11:10,1165.25,1165.50,1164.75,1165.25,334,932
12/29/2005,11:11,1165.25,1165.25,1165.25,1165.25,0,160
12/29/2005,11:12,1165.25,1165.50,1165.25,1165.50,1,134
12/29/2005,11:13,1165.50,1165.50,1165.25,1165.25,34,19
12/29/2005,11:14,1165.25,1165.25,1165.00,1165.00,4,219
12/29/2005,11:15,1165.00,1165.25,1164.75,1165.00,88,506
12/29/2005,11:16,1165.00,1165.25,1164.75,1164.75,3,237
12/29/2005,11:17,1164.75,1165.00,1164.75,1164.75,19,49
12/29/2005,11:18,1165.00,1165.00,1164.00,1164.00,81,1495
12/29/2005,11:19,1164.00,1164.50,1164.00,1164.25,289,616
12/29/2005,11:20,1164.25,1164.50,1164.25,1164.50,7,384
12/29/2005,11:21,1164.50,1164.75,1164.25,1164.75,691,148
12/29/2005,11:22,1164.50,1164.75,1164.50,1164.75,47,20
12/29/2005,11:23,1164.50,1164.75,1164.50,1164.75,35,6
12/29/2005,11:24,1164.75,1164.75,1164.50,1164.75,47,27
12/29/2005,11:25,1164.75,1164.75,1164.50,1164.75,102,11
12/29/2005,11:26,1164.50,1165.00,1164.50,1165.00,437,2
12/29/2005,11:27,1165.00,1165.00,1164.50,1164.75,33,133
12/29/2005,11:28,1164.50,1164.75,1164.25,1164.50,84,396
12/29/2005,11:29,1164.50,1164.50,1164.25,1164.25,92,404
12/29/2005,11:30,1164.25,1164.50,1164.25,1164.25,4,431
12/29/2005,11:31,1164.25,1164.25,1164.00,1164.25,325,140
12/29/2005,11:32,1164.25,1164.50,1164.25,1164.25,4,56
12/29/2005,11:33,1164.50,1164.50,1164.25,1164.50,11,62
12/29/2005,11:34,1164.50,1164.50,1164.25,1164.50,209,260
12/29/2005,11:35,1164.50,1164.75,1164.50,1164.75,257,7
12/29/2005,11:36,1164.75,1164.75,1164.50,1164.50,137,52
12/29/2005,11:37,1164.75,1165.00,1164.50,1164.75,745,226
12/29/2005,11:38,1164.75,1165.00,1164.75,1165.00,190,4
12/29/2005,11:39,1164.75,1164.75,1164.75,1164.75,0,31
12/29/2005,11:40,1165.00,1165.00,1164.75,1164.75,8,21
12/29/2005,11:41,1164.75,1165.00,1164.75,1165.00,28,23
12/29/2005,11:42,1165.00,1165.00,1164.50,1164.75,98,521
12/29/2005,11:43,1165.00,1165.00,1164.75,1164.75,2,265
12/29/2005,11:44,1164.75,1165.00,1164.50,1164.50,18,114
12/29/2005,11:45,1164.75,1164.75,1164.50,1164.75,4,51
12/29/2005,11:46,1164.50,1165.00,1164.50,1165.00,173,3
12/29/2005,11:47,1165.00,1165.00,1164.75,1165.00,677,1
12/29/2005,11:48,1165.25,1165.25,1165.00,1165.25,148,5
12/29/2005,11:49,1165.00,1165.25,1165.00,1165.00,13,58
12/29/2005,11:50,1165.25,1165.25,1165.00,1165.25,20,15
12/29/2005,11:51,1165.00,1165.25,1165.00,1165.25,154,7
12/29/2005,11:52,1165.25,1165.50,1165.00,1165.25,602,20
12/29/2005,11:53,1165.25,1165.75,1165.25,1165.75,1185,84
12/29/2005,11:54,1165.75,1165.75,1165.25,1165.50,62,392
12/29/2005,11:55,1165.50,1165.75,1165.25,1165.50,365,276
12/29/2005,11:56,1165.50,1165.50,1165.25,1165.50,17,6
12/29/2005,11:57,1165.50,1165.50,1165.25,1165.50,104,31
12/29/2005,11:58,1165.25,1165.50,1165.25,1165.50,62,4
12/29/2005,11:59,1165.50,1165.50,1165.25,1165.50,522,13
12/29/2005,12:00,1165.50,1165.75,1165.50,1165.75,522,7
12/29/2005,12:01,1165.75,1166.25,1165.75,1166.00,1057,782
12/29/2005,12:02,1166.00,1166.25,1165.50,1165.50,294,614
12/29/2005,12:03,1165.75,1165.75,1165.50,1165.50,126,28
12/29/2005,12:04,1165.50,1165.75,1165.25,1165.25,16,355
12/29/2005,12:05,1165.50,1166.25,1165.50,1166.00,1093,128
12/29/2005,12:06,1166.00,1166.00,1165.75,1165.75,139,19
12/29/2005,12:07,1165.75,1166.00,1165.50,1165.75,176,183
12/29/2005,12:08,1165.50,1165.75,1165.50,1165.75,68,21
12/29/2005,12:09,1165.75,1165.75,1165.25,1165.50,166,229
12/29/2005,12:10,1165.25,1165.50,1165.00,1165.25,181,474
12/29/2005,12:11,1165.00,1165.50,1165.00,1165.25,219,321
12/29/2005,12:12,1165.25,1165.50,1165.00,1165.25,200,323
12/29/2005,12:13,1165.25,1165.25,1165.00,1165.00,181,50
12/29/2005,12:14,1165.00,1165.25,1165.00,1165.25,11,33
12/29/2005,12:15,1165.25,1165.25,1165.00,1165.25,17,16
12/29/2005,12:16,1165.25,1165.25,1165.00,1165.00,185,55
12/29/2005,12:17,1165.25,1165.50,1165.00,1165.25,232,292
12/29/2005,12:18,1165.25,1165.25,1165.25,1165.25,0,122
12/29/2005,12:19,1165.25,1165.25,1165.00,1165.00,0,197
12/29/2005,12:20,1165.00,1165.25,1165.00,1165.25,6,115
12/29/2005,12:21,1165.00,1165.25,1165.00,1165.25,3,389
12/29/2005,12:22,1165.00,1165.25,1165.00,1165.00,2,198
12/29/2005,12:23,1165.00,1165.00,1164.75,1164.75,0,291
12/29/2005,12:24,1164.75,1165.00,1164.75,1164.75,2,54
12/29/2005,12:25,1164.75,1165.00,1164.75,1165.00,29,16
12/29/2005,12:26,1165.00,1165.25,1164.75,1165.00,491,198
12/29/2005,12:27,1165.00,1165.00,1165.00,1165.00,0,261
12/29/2005,12:28,1165.00,1165.00,1164.75,1165.00,31,10
12/29/2005,12:29,1165.00,1165.00,1165.00,1165.00,78,0
12/29/2005,12:30,1164.75,1165.00,1164.75,1165.00,47,1
12/29/2005,12:31,1165.00,1165.25,1165.00,1165.00,16,102
12/29/2005,12:32,1165.00,1165.00,1164.75,1165.00,37,86
12/29/2005,12:33,1164.75,1165.00,1164.75,1164.75,16,432
12/29/2005,12:34,1164.50,1165.00,1164.50,1165.00,24,303
12/29/2005,12:35,1165.00,1165.00,1164.50,1164.75,142,424
12/29/2005,12:36,1164.75,1165.25,1164.50,1165.25,276,62
12/29/2005,12:37,1165.25,1165.25,1164.50,1165.00,265,61
12/29/2005,12:38,1165.00,1165.00,1164.50,1164.50,105,209
12/29/2005,12:39,1164.50,1165.00,1164.50,1164.75,198,91
12/29/2005,12:40,1164.50,1164.75,1164.50,1164.75,2,9
12/29/2005,12:41,1164.50,1164.75,1164.50,1164.50,33,65
12/29/2005,12:42,1164.75,1164.75,1164.75,1164.75,39,0
12/29/2005,12:43,1164.50,1164.75,1164.50,1164.75,9,8
12/29/2005,12:44,1164.75,1164.75,1164.75,1164.75,52,0
12/29/2005,12:45,1164.75,1164.75,1164.50,1164.50,12,9
12/29/2005,12:46,1164.50,1164.75,1164.50,1164.75,51,14
12/29/2005,12:47,1164.50,1164.50,1164.50,1164.50,0,1
12/29/2005,12:48,1164.50,1164.75,1164.50,1164.75,65,25
12/29/2005,12:49,1164.50,1164.75,1164.50,1164.50,4,204
12/29/2005,12:50,1164.50,1164.75,1164.50,1164.75,41,17
12/29/2005,12:51,1164.75,1164.75,1164.50,1164.75,12,2
12/29/2005,12:52,1164.50,1164.75,1164.50,1164.75,24,2
12/29/2005,12:53,1164.75,1164.75,1164.50,1164.75,133,2
12/29/2005,12:54,1164.50,1165.00,1164.50,1164.75,140,24
12/29/2005,12:55,1165.00,1165.00,1164.50,1164.50,92,384
12/29/2005,12:56,1164.50,1164.75,1164.50,1164.50,13,7
12/29/2005,12:57,1164.75,1164.75,1164.50,1164.50,28,500
12/29/2005,12:58,1164.25,1164.50,1164.25,1164.50,270,24
12/29/2005,12:59,1164.50,1164.50,1164.25,1164.25,132,2
12/29/2005,13:00,1164.50,1164.50,1164.25,1164.50,89,10
12/29/2005,13:01,1164.25,1164.75,1164.25,1164.75,115,27
12/29/2005,13:02,1164.50,1164.75,1164.50,1164.50,1,73
12/29/2005,13:03,1164.50,1164.50,1164.50,1164.50,0,163
12/29/2005,13:04,1164.50,1164.50,1164.50,1164.50,0,2
12/29/2005,13:05,1164.50,1164.75,1164.50,1164.50,4,58
12/29/2005,13:06,1164.50,1164.75,1164.50,1164.75,229,4
12/29/2005,13:07,1164.50,1165.00,1164.50,1164.75,147,27
12/29/2005,13:08,1165.00,1165.00,1164.75,1164.75,19,17
12/29/2005,13:09,1164.75,1165.25,1164.75,1165.00,293,11
12/29/2005,13:10,1165.00,1165.25,1164.75,1165.00,93,143
12/29/2005,13:11,1165.00,1165.75,1164.75,1165.50,1490,439
12/29/2005,13:12,1165.50,1166.00,1165.25,1165.25,733,886
12/29/2005,13:13,1165.50,1165.75,1165.25,1165.50,190,339
12/29/2005,13:14,1165.50,1165.75,1165.50,1165.50,9,37
12/29/2005,13:15,1165.50,1165.50,1165.25,1165.50,134,329
12/29/2005,13:16,1165.75,1166.00,1165.50,1165.75,893,106
12/29/2005,13:17,1165.75,1165.75,1165.50,1165.50,636,40
12/29/2005,13:18,1165.50,1165.50,1165.25,1165.25,57,474
12/29/2005,13:19,1165.25,1165.25,1165.00,1165.00,51,415
12/29/2005,13:20,1165.00,1165.75,1165.00,1165.75,1046,9
12/29/2005,13:21,1165.75,1166.00,1165.50,1165.75,774,183
12/29/2005,13:22,1165.75,1166.00,1165.50,1165.75,77,323
12/29/2005,13:23,1165.50,1165.75,1165.50,1165.50,423,20
12/29/2005,13:24,1165.50,1165.50,1165.25,1165.50,231,649
12/29/2005,13:25,1165.25,1165.50,1165.25,1165.25,169,7
12/29/2005,13:26,1165.25,1165.50,1165.25,1165.50,111,2
12/29/2005,13:27,1165.50,1165.75,1165.25,1165.75,554,1
12/29/2005,13:28,1165.75,1166.00,1165.50,1165.75,133,60
12/29/2005,13:29,1165.50,1165.50,1165.25,1165.50,10,391
12/29/2005,13:30,1165.25,1165.50,1165.25,1165.25,4,73
12/29/2005,13:31,1165.25,1165.25,1165.00,1165.25,164,288
12/29/2005,13:32,1165.25,1165.50,1165.25,1165.50,417,7
12/29/2005,13:33,1165.50,1165.50,1165.25,1165.25,50,16
12/29/2005,13:34,1165.50,1165.50,1165.25,1165.50,12,16
12/29/2005,13:35,1165.25,1165.50,1165.00,1165.25,83,231
12/29/2005,13:36,1165.25,1165.25,1165.25,1165.25,0,4
12/29/2005,13:37,1165.25,1165.75,1165.25,1165.50,102,6
12/29/2005,13:38,1165.75,1165.75,1165.00,1165.25,327,452
12/29/2005,13:39,1165.25,1165.50,1165.00,1165.50,205,31
12/29/2005,13:40,1165.25,1165.25,1165.00,1165.25,1,305
12/29/2005,13:41,1165.00,1165.25,1164.75,1164.75,4,271
12/29/2005,13:42,1164.75,1165.25,1164.75,1165.00,214,32
12/29/2005,13:43,1165.25,1165.25,1165.00,1165.25,31,7
12/29/2005,13:44,1165.00,1165.25,1165.00,1165.00,68,72
12/29/2005,13:45,1165.00,1165.25,1165.00,1165.00,2,171
12/29/2005,13:46,1165.00,1165.25,1165.00,1165.00,3,280
12/29/2005,13:47,1165.25,1165.25,1164.75,1165.00,34,331
12/29/2005,13:48,1165.00,1165.00,1164.75,1165.00,4,21
12/29/2005,13:49,1165.00,1165.00,1164.50,1164.50,103,863
12/29/2005,13:50,1164.50,1165.00,1164.50,1165.00,437,160
12/29/2005,13:51,1164.75,1165.00,1164.50,1164.50,1,204
12/29/2005,13:52,1164.50,1165.00,1164.50,1165.00,166,5
12/29/2005,13:53,1164.75,1165.00,1164.75,1164.75,2,176
12/29/2005,13:54,1164.75,1165.00,1164.50,1165.00,38,30
12/29/2005,13:55,1164.75,1165.00,1164.75,1164.75,3,96
12/29/2005,13:56,1164.75,1165.00,1164.75,1165.00,10,11
12/29/2005,13:57,1164.75,1165.00,1164.75,1165.00,70,7
12/29/2005,13:58,1165.00,1165.25,1165.00,1165.00,429,54
12/29/2005,13:59,1165.25,1165.25,1164.75,1164.75,155,148
12/29/2005,14:00,1165.00,1165.00,1164.50,1164.75,363,368
12/29/2005,14:01,1164.75,1165.00,1164.75,1165.00,72,96
12/29/2005,14:02,1164.75,1165.00,1164.50,1164.75,135,192
12/29/2005,14:03,1164.75,1165.00,1164.75,1165.00,6,57
12/29/2005,14:04,1164.75,1164.75,1164.75,1164.75,0,8
12/29/2005,14:05,1164.75,1165.00,1164.75,1165.00,8,28
12/29/2005,14:06,1165.00,1165.00,1164.75,1164.75,4,199
12/29/2005,14:07,1164.50,1164.75,1164.25,1164.50,198,448
12/29/2005,14:08,1164.50,1164.75,1163.75,1164.25,438,1717
12/29/2005,14:09,1164.00,1164.00,1163.50,1163.50,14,533
12/29/2005,14:10,1163.50,1163.75,1163.00,1163.00,882,1680
12/29/2005,14:11,1163.25,1163.25,1162.25,1162.25,797,2743
12/29/2005,14:12,1162.25,1162.75,1161.75,1162.25,3686,3440
12/29/2005,14:13,1162.50,1163.00,1162.25,1162.75,1784,1240
12/29/2005,14:14,1163.00,1163.00,1162.75,1162.75,168,50
12/29/2005,14:15,1162.75,1162.75,1162.25,1162.50,108,1226
12/29/2005,14:16,1162.25,1162.50,1161.50,1161.50,997,2879
12/29/2005,14:17,1161.50,1161.75,1161.00,1161.25,2400,5710
12/29/2005,14:18,1161.00,1161.25,1159.75,1160.00,2413,6724
12/29/2005,14:19,1160.00,1160.75,1159.75,1160.25,2367,2123
12/29/2005,14:20,1160.50,1160.75,1160.00,1160.75,596,1168
12/29/2005,14:21,1160.50,1160.75,1160.25,1160.75,347,971
12/29/2005,14:22,1160.50,1160.75,1159.50,1159.50,636,3118
12/29/2005,14:23,1159.75,1160.00,1159.50,1160.00,1532,1154
12/29/2005,14:24,1160.00,1160.25,1160.00,1160.00,1716,1088
12/29/2005,14:25,1160.00,1160.50,1159.75,1160.50,620,98
12/29/2005,14:26,1160.25,1160.50,1160.00,1160.00,225,487
12/29/2005,14:27,1160.25,1160.50,1160.00,1160.25,449,157
12/29/2005,14:28,1160.50,1160.50,1159.75,1160.00,437,1191
12/29/2005,14:29,1160.00,1160.50,1160.00,1160.25,1141,435
12/29/2005,14:30,1160.25,1160.75,1160.00,1160.75,2365,169
12/29/2005,14:31,1160.75,1160.75,1160.50,1160.75,103,1187
12/29/2005,14:32,1160.75,1160.75,1160.50,1160.75,179,342
12/29/2005,14:33,1160.50,1161.00,1160.50,1160.75,844,231
12/29/2005,14:34,1161.00,1161.00,1160.25,1160.75,511,1626
12/29/2005,14:35,1160.75,1160.75,1160.50,1160.50,33,258
12/29/2005,14:36,1160.50,1160.75,1160.25,1160.50,460,830
12/29/2005,14:37,1160.50,1161.00,1160.50,1161.00,507,33
12/29/2005,14:38,1161.00,1161.00,1160.50,1160.75,317,388
12/29/2005,14:39,1160.75,1160.75,1160.50,1160.50,658,200
12/29/2005,14:40,1160.50,1160.75,1160.50,1160.50,138,883
12/29/2005,14:41,1160.75,1160.75,1160.25,1160.50,135,714
12/29/2005,14:42,1160.50,1160.75,1160.25,1160.25,38,526
12/29/2005,14:43,1160.50,1160.50,1160.00,1160.25,872,824
12/29/2005,14:44,1160.25,1160.25,1159.50,1159.75,747,3207
12/29/2005,14:45,1159.75,1160.50,1159.50,1160.50,2024,276
12/29/2005,14:46,1160.50,1160.75,1160.25,1160.75,1171,86
12/29/2005,14:47,1160.50,1160.75,1160.25,1160.50,27,742
12/29/2005,14:48,1160.25,1160.75,1160.25,1160.25,565,1123
12/29/2005,14:49,1160.50,1161.25,1160.50,1161.00,2387,710
12/29/2005,14:50,1160.75,1161.25,1160.75,1161.25,1303,228
12/29/2005,14:51,1161.25,1161.50,1161.00,1161.00,1158,241
12/29/2005,14:52,1161.25,1161.25,1161.00,1161.00,573,82
12/29/2005,14:53,1161.00,1161.25,1160.50,1161.00,673,1577
12/29/2005,14:54,1160.75,1161.00,1160.75,1160.75,112,550
12/29/2005,14:55,1160.75,1160.75,1160.25,1160.50,326,562
12/29/2005,14:56,1160.50,1160.75,1160.00,1160.25,210,1532
12/29/2005,14:57,1160.00,1160.50,1160.00,1160.25,730,860
12/29/2005,14:58,1160.00,1160.50,1159.75,1160.00,950,1621
12/29/2005,14:59,1160.00,1160.25,1159.75,1160.00,1317,245
12/29/2005,15:00,1160.00,1160.50,1160.00,1160.00,2544,1327
12/29/2005,15:01,1160.00,1160.00,1158.00,1158.00,2657,9873
12/29/2005,15:02,1158.25,1158.25,1157.50,1158.00,3175,4205
12/29/2005,15:03,1158.00,1158.75,1157.75,1158.25,3318,1769
12/29/2005,15:04,1158.50,1158.75,1157.75,1158.25,939,1873
12/29/2005,15:05,1158.50,1158.50,1158.00,1158.25,429,317
12/29/2005,15:06,1158.50,1158.75,1158.25,1158.50,1258,1025
12/29/2005,15:07,1158.50,1158.75,1158.00,1158.00,214,1210
12/29/2005,15:08,1158.25,1158.50,1158.00,1158.00,580,461
12/29/2005,15:09,1158.00,1158.25,1158.00,1158.25,852,818
12/29/2005,15:10,1158.25,1158.25,1157.75,1158.00,333,605
12/29/2005,15:11,1158.00,1158.75,1157.75,1158.50,2106,465
12/29/2005,15:12,1158.75,1159.00,1158.25,1158.25,1333,685
12/29/2005,15:13,1158.50,1159.00,1158.25,1158.50,978,66
12/29/2005,15:14,1158.75,1159.25,1158.50,1159.00,1470,771
12/29/2005,15:15,1159.25,1159.25,1158.75,1159.00,2733,1744
12/29/2005,15:16,1158.75,1159.00,1158.75,1159.00,1,13
12/29/2005,15:31,1159.25,1159.50,1159.00,1159.50,187,1
12/29/2005,15:32,1159.50,1159.75,1159.50,1159.75,377,11
12/29/2005,15:33,1159.75,1159.75,1159.75,1159.75,81,0
12/29/2005,15:34,1159.75,1159.75,1159.50,1159.50,74,2
12/29/2005,15:35,1159.75,1159.75,1159.75,1159.75,11,0
12/29/2005,15:36,1159.75,1159.75,1159.50,1159.75,42,3
12/29/2005,15:37,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,15:38,1159.50,1159.50,1159.50,1159.50,0,22
12/29/2005,15:39,1159.50,1159.50,1159.50,1159.50,0,18
12/29/2005,15:40,1159.75,1159.75,1159.75,1159.75,2,0
12/29/2005,15:41,1159.75,1159.75,1159.75,1159.75,15,0
12/29/2005,15:42,1159.50,1159.75,1159.50,1159.75,3,1
12/29/2005,15:43,1159.50,1159.75,1159.50,1159.75,1,1
12/29/2005,15:44,1159.75,1159.75,1159.75,1159.75,10,0
12/29/2005,15:45,1159.75,1159.75,1159.75,1159.75,6,0
12/29/2005,15:47,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,15:48,1159.75,1159.75,1159.50,1159.75,12,3
12/29/2005,15:51,1159.75,1159.75,1159.50,1159.50,2,2
12/29/2005,15:52,1159.75,1159.75,1159.75,1159.75,10,0
12/29/2005,15:53,1159.75,1159.75,1159.50,1159.50,21,12
12/29/2005,15:54,1159.50,1159.50,1159.50,1159.50,0,2
12/29/2005,15:55,1159.75,1159.75,1159.75,1159.75,3,0
12/29/2005,15:57,1159.50,1159.50,1159.50,1159.50,0,12
12/29/2005,15:59,1159.50,1159.50,1159.50,1159.50,0,2
12/29/2005,16:00,1159.50,1159.50,1159.50,1159.50,0,13
12/29/2005,17:01,1159.50,1160.00,1159.50,1159.75,57,51
12/29/2005,17:02,1160.00,1160.00,1159.75,1160.00,7,50
12/29/2005,17:04,1159.75,1160.00,1159.75,1160.00,1,20
12/29/2005,17:05,1159.75,1159.75,1159.75,1159.75,0,40
12/29/2005,17:06,1159.75,1159.75,1159.50,1159.50,0,71
12/29/2005,17:07,1159.75,1159.75,1159.75,1159.75,31,0
12/29/2005,17:08,1159.75,1159.75,1159.75,1159.75,14,0
12/29/2005,17:09,1159.75,1159.75,1159.75,1159.75,2,0
12/29/2005,17:10,1159.75,1159.75,1159.75,1159.75,5,0
12/29/2005,17:11,1159.75,1159.75,1159.50,1159.50,5,100
12/29/2005,17:12,1159.75,1159.75,1159.50,1159.75,22,1
12/29/2005,17:13,1159.50,1159.75,1159.50,1159.75,1,41
12/29/2005,17:15,1159.50,1159.50,1159.50,1159.50,0,26
12/29/2005,17:18,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,17:19,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,17:20,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,17:21,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,17:22,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,17:25,1159.50,1159.50,1159.50,1159.50,0,46
12/29/2005,17:27,1159.50,1159.50,1159.50,1159.50,0,3
12/29/2005,17:28,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,17:30,1159.50,1159.50,1159.50,1159.50,0,2
12/29/2005,17:31,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,17:32,1159.50,1159.75,1159.50,1159.75,42,149
12/29/2005,17:33,1159.75,1159.75,1159.75,1159.75,6,0
12/29/2005,17:35,1159.75,1159.75,1159.75,1159.75,5,0
12/29/2005,17:36,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,17:37,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,17:38,1159.75,1159.75,1159.75,1159.75,2,0
12/29/2005,17:39,1159.75,1159.75,1159.75,1159.75,2,0
12/29/2005,17:44,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,17:45,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,17:46,1159.75,1159.75,1159.75,1159.75,4,0
12/29/2005,17:47,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,17:56,1159.75,1159.75,1159.75,1159.75,3,0
12/29/2005,17:58,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,18:01,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,18:03,1159.75,1159.75,1159.75,1159.75,74,0
12/29/2005,18:06,1159.75,1159.75,1159.75,1159.75,5,0
12/29/2005,18:08,1159.75,1159.75,1159.75,1159.75,3,0
12/29/2005,18:10,1159.75,1159.75,1159.75,1159.75,2,0
12/29/2005,18:12,1159.75,1159.75,1159.75,1159.75,24,0
12/29/2005,18:13,1159.75,1159.75,1159.75,1159.75,2,0
12/29/2005,18:20,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,18:23,1159.75,1159.75,1159.75,1159.75,20,0
12/29/2005,18:29,1159.75,1159.75,1159.75,1159.75,2,0
12/29/2005,18:30,1159.50,1159.50,1159.50,1159.50,0,15
12/29/2005,18:38,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,18:40,1159.75,1159.75,1159.75,1159.75,55,0
12/29/2005,18:42,1160.00,1160.00,1159.75,1159.75,5,3
12/29/2005,18:43,1159.75,1159.75,1159.75,1159.75,0,10
12/29/2005,18:46,1159.75,1159.75,1159.75,1159.75,0,5
12/29/2005,18:47,1159.75,1159.75,1159.75,1159.75,0,5
12/29/2005,18:48,1159.75,1159.75,1159.50,1159.50,10,4
12/29/2005,18:52,1159.50,1159.50,1159.50,1159.50,0,5
12/29/2005,18:53,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,18:54,1159.50,1159.50,1159.50,1159.50,0,15
12/29/2005,19:02,1159.75,1159.75,1159.75,1159.75,4,0
12/29/2005,19:03,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,19:06,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,19:08,1159.50,1159.75,1159.50,1159.75,1,4
12/29/2005,19:10,1159.50,1159.50,1159.50,1159.50,0,1
12/29/2005,19:12,1159.75,1159.75,1159.75,1159.75,16,0
12/29/2005,19:18,1159.75,1159.75,1159.75,1159.75,10,0
12/29/2005,19:19,1159.75,1159.75,1159.75,1159.75,18,0
12/29/2005,19:22,1159.75,1159.75,1159.75,1159.75,17,0
12/29/2005,19:23,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,19:25,1159.50,1159.50,1159.50,1159.50,0,2
12/29/2005,19:27,1159.75,1159.75,1159.75,1159.75,1,0
12/29/2005,19:29,1159.50,1159.50,1159.50,1159.50,0,2
12/29/2005,19:34,1159.75,1159.75,1159.75,1159.75,3,0
12/29/2005,19:35,1159.75,1159.75,1159.75,1159.75,9,0
12/29/2005,19:36,1159.75,1159.75,1159.75,1159.75,27,0
12/29/2005,19:39,1160.00,1160.00,1160.00,1160.00,2,0
12/29/2005,19:40,1160.00,1160.00,1159.75,1159.75,1,24
12/29/2005,19:41,1159.75,1159.75,1159.75,1159.75,0,1
12/29/2005,19:42,1159.75,1159.75,1159.75,1159.75,0,2
12/29/2005,19:45,1159.75,1159.75,1159.75,1159.75,0,2
12/29/2005,19:47,1159.75,1159.75,1159.75,1159.75,0,1
12/29/2005,19:50,1159.75,1159.75,1159.75,1159.75,0,4
12/29/2005,19:51,1160.00,1160.00,1160.00,1160.00,4,0
12/29/2005,19:52,1160.00,1160.00,1160.00,1160.00,22,0
12/29/2005,19:53,1160.00,1160.00,1160.00,1160.00,93,0
12/29/2005,19:55,1160.25,1160.25,1160.00,1160.00,26,3
12/29/2005,19:58,1160.25,1160.25,1160.25,1160.25,16,0
12/29/2005,19:59,1160.25,1160.25,1160.25,1160.25,17,0
12/29/2005,20:00,1160.25,1160.25,1160.25,1160.25,78,0
12/29/2005,20:01,1160.25,1160.25,1160.25,1160.25,1,0
12/29/2005,20:05,1160.25,1160.25,1160.25,1160.25,1,0
12/29/2005,20:06,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,20:07,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,20:09,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,20:10,1160.50,1160.50,1160.50,1160.50,2,0
12/29/2005,20:13,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,20:14,1160.25,1160.25,1160.25,1160.25,0,7
12/29/2005,20:15,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,20:18,1160.50,1160.50,1160.50,1160.50,13,0
12/29/2005,20:19,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,20:21,1160.50,1160.50,1160.25,1160.25,1,3
12/29/2005,20:22,1160.25,1160.25,1160.25,1160.25,0,4
12/29/2005,20:23,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,20:24,1160.50,1160.50,1160.25,1160.25,2,32
12/29/2005,20:25,1160.25,1160.25,1160.25,1160.25,0,26
12/29/2005,20:26,1160.25,1160.25,1160.25,1160.25,0,8
12/29/2005,20:29,1160.25,1160.25,1160.25,1160.25,0,7
12/29/2005,20:31,1160.25,1160.25,1160.25,1160.25,0,11
12/29/2005,20:32,1160.50,1160.50,1160.50,1160.50,2,0
12/29/2005,20:34,1160.25,1160.25,1160.25,1160.25,0,7
12/29/2005,20:35,1160.50,1160.50,1160.25,1160.25,2,4
12/29/2005,20:36,1160.25,1160.25,1160.25,1160.25,0,6
12/29/2005,20:37,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,20:38,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,20:39,1160.25,1160.25,1160.25,1160.25,0,15
12/29/2005,20:40,1160.00,1160.00,1160.00,1160.00,0,2
12/29/2005,20:41,1160.25,1160.25,1160.25,1160.25,4,0
12/29/2005,20:42,1160.25,1160.25,1160.25,1160.25,1,0
12/29/2005,20:43,1160.25,1160.25,1160.25,1160.25,3,0
12/29/2005,20:45,1160.25,1160.50,1160.25,1160.50,3,0
12/29/2005,20:49,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,20:50,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,20:57,1160.25,1160.25,1160.25,1160.25,0,2
12/29/2005,21:00,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,21:05,1160.25,1160.50,1160.25,1160.25,1,3
12/29/2005,21:07,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,21:08,1160.50,1160.50,1160.50,1160.50,3,0
12/29/2005,21:12,1160.50,1160.50,1160.25,1160.25,2,30
12/29/2005,21:13,1160.25,1160.25,1160.25,1160.25,0,32
12/29/2005,21:14,1160.00,1160.00,1160.00,1160.00,0,6
12/29/2005,21:15,1160.00,1160.00,1160.00,1160.00,0,1
12/29/2005,21:16,1160.00,1160.00,1160.00,1160.00,0,5
12/29/2005,21:17,1160.25,1160.25,1160.25,1160.25,6,0
12/29/2005,21:20,1160.25,1160.25,1160.25,1160.25,1,0
12/29/2005,21:23,1160.00,1160.00,1160.00,1160.00,0,1
12/29/2005,21:28,1160.00,1160.25,1160.00,1160.25,14,1
12/29/2005,21:30,1160.50,1160.50,1160.25,1160.25,1,1
12/29/2005,21:31,1160.25,1160.25,1160.25,1160.25,0,20
12/29/2005,21:32,1160.25,1160.25,1160.25,1160.25,0,10
12/29/2005,21:33,1160.25,1160.25,1160.25,1160.25,0,5
12/29/2005,21:39,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,21:44,1160.50,1160.50,1160.50,1160.50,65,0
12/29/2005,21:48,1160.50,1160.50,1160.50,1160.50,10,0
12/29/2005,21:50,1160.25,1160.25,1160.25,1160.25,0,7
12/29/2005,22:00,1160.25,1160.25,1160.00,1160.00,0,30
12/29/2005,22:01,1160.25,1160.25,1160.25,1160.25,3,0
12/29/2005,22:03,1160.25,1160.25,1160.25,1160.25,1,0
12/29/2005,22:07,1160.25,1160.25,1160.25,1160.25,2,0
12/29/2005,22:12,1160.25,1160.25,1160.25,1160.25,12,0
12/29/2005,22:13,1160.25,1160.25,1160.25,1160.25,3,0
12/29/2005,22:14,1160.25,1160.25,1160.25,1160.25,9,0
12/29/2005,22:15,1160.25,1160.25,1160.25,1160.25,1,0
12/29/2005,22:16,1160.00,1160.25,1160.00,1160.25,3,1
12/29/2005,22:17,1160.50,1160.50,1160.50,1160.50,3,0
12/29/2005,22:18,1160.25,1160.25,1160.25,1160.25,0,5
12/29/2005,22:20,1160.25,1160.25,1160.25,1160.25,0,8
12/29/2005,22:21,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,22:27,1160.50,1160.50,1160.50,1160.50,2,0
12/29/2005,22:30,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,22:31,1160.25,1160.25,1160.25,1160.25,0,3
12/29/2005,22:37,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,22:48,1160.50,1160.50,1160.50,1160.50,8,0
12/29/2005,22:49,1160.25,1160.25,1160.25,1160.25,0,8
12/29/2005,23:00,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,23:09,1160.25,1160.25,1160.25,1160.25,0,55
12/29/2005,23:13,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,23:14,1160.25,1160.25,1160.25,1160.25,0,2
12/29/2005,23:19,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,23:21,1160.50,1160.50,1160.50,1160.50,1,0
12/29/2005,23:25,1160.50,1160.50,1160.50,1160.50,3,0
12/29/2005,23:29,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,23:31,1160.50,1160.50,1160.50,1160.50,2,0
12/29/2005,23:46,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,23:47,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,23:49,1160.25,1160.25,1160.25,1160.25,0,1
12/29/2005,23:56,1160.25,1160.25,1160.25,1160.25,0,3
12/30/2005,00:02,1160.50,1160.50,1160.50,1160.50,10,0
12/30/2005,00:05,1160.50,1160.50,1160.50,1160.50,1,0
12/30/2005,00:14,1160.50,1160.50,1160.50,1160.50,55,0
12/30/2005,00:15,1160.50,1160.50,1160.50,1160.50,2,0
12/30/2005,00:18,1160.25,1160.50,1160.25,1160.50,2,1
12/30/2005,00:19,1160.50,1160.50,1160.50,1160.50,2,0
12/30/2005,00:25,1160.25,1160.25,1160.25,1160.25,0,95
12/30/2005,00:26,1160.25,1160.25,1160.25,1160.25,0,5
12/30/2005,00:27,1160.50,1160.50,1160.25,1160.25,1,6
12/30/2005,00:30,1160.25,1160.25,1160.25,1160.25,0,17
12/30/2005,00:37,1160.25,1160.25,1160.25,1160.25,0,37
12/30/2005,00:42,1160.25,1160.25,1160.25,1160.25,0,20
12/30/2005,00:43,1160.25,1160.25,1160.25,1160.25,0,10
12/30/2005,00:48,1160.00,1160.00,1160.00,1160.00,0,2
12/30/2005,00:49,1160.25,1160.25,1160.25,1160.25,74,0
12/30/2005,00:50,1160.25,1160.25,1160.25,1160.25,4,0
12/30/2005,00:52,1160.25,1160.25,1160.25,1160.25,27,0
12/30/2005,00:55,1160.00,1160.00,1160.00,1160.00,0,1
12/30/2005,00:57,1160.00,1160.00,1160.00,1160.00,0,2
12/30/2005,00:59,1160.00,1160.00,1159.75,1159.75,0,147
12/30/2005,01:01,1160.00,1160.25,1159.75,1159.75,5,1
12/30/2005,01:04,1159.75,1159.75,1159.50,1159.75,4,100
12/30/2005,01:07,1159.75,1159.75,1159.75,1159.75,10,0
12/30/2005,01:08,1159.75,1159.75,1159.50,1159.50,2,50
12/30/2005,01:09,1159.50,1159.50,1159.50,1159.50,0,1
12/30/2005,01:10,1159.25,1159.25,1159.25,1159.25,0,1
12/30/2005,01:12,1159.25,1159.25,1159.25,1159.25,0,100
12/30/2005,01:13,1159.25,1159.25,1159.25,1159.25,0,73
12/30/2005,01:14,1159.25,1159.25,1159.25,1159.25,0,1
12/30/2005,01:15,1159.25,1159.25,1159.25,1159.25,0,9
12/30/2005,01:16,1159.25,1159.25,1159.25,1159.25,0,25
12/30/2005,01:17,1159.00,1159.25,1159.00,1159.25,26,2
12/30/2005,01:19,1159.25,1159.25,1159.25,1159.25,3,0
12/30/2005,01:22,1159.25,1159.25,1159.25,1159.25,1,0
12/30/2005,01:24,1159.00,1159.00,1159.00,1159.00,0,219
12/30/2005,01:25,1159.00,1159.00,1158.75,1158.75,0,13
12/30/2005,01:29,1158.75,1158.75,1158.75,1158.75,0,2
12/30/2005,01:32,1158.75,1158.75,1158.75,1158.75,0,32
12/30/2005,01:33,1158.75,1158.75,1158.75,1158.75,0,87
12/30/2005,01:34,1158.75,1158.75,1158.50,1158.50,0,9
12/30/2005,01:35,1158.75,1158.75,1158.75,1158.75,18,0
12/30/2005,01:36,1158.75,1158.75,1158.75,1158.75,10,0
12/30/2005,01:37,1158.75,1158.75,1158.75,1158.75,1,0
12/30/2005,01:38,1158.75,1158.75,1158.75,1158.75,2,0
12/30/2005,01:39,1158.75,1158.75,1158.75,1158.75,5,0
12/30/2005,01:41,1158.75,1158.75,1158.75,1158.75,13,0
12/30/2005,01:42,1158.75,1158.75,1158.75,1158.75,23,0
12/30/2005,01:43,1158.75,1158.75,1158.75,1158.75,1,0
12/30/2005,01:44,1158.75,1158.75,1158.75,1158.75,4,0
12/30/2005,01:45,1158.75,1158.75,1158.75,1158.75,60,0
12/30/2005,01:46,1158.50,1158.75,1158.50,1158.75,2,1
12/30/2005,01:50,1158.75,1158.75,1158.75,1158.75,30,0
12/30/2005,01:51,1158.75,1159.00,1158.75,1159.00,7,0
12/30/2005,01:52,1159.00,1159.00,1159.00,1159.00,6,0
12/30/2005,01:53,1158.75,1158.75,1158.75,1158.75,0,4
12/30/2005,01:56,1158.75,1159.25,1158.75,1159.00,156,3
12/30/2005,01:57,1159.00,1159.25,1159.00,1159.25,112,3
12/30/2005,01:58,1159.25,1159.25,1159.25,1159.25,15,0
12/30/2005,01:59,1159.25,1159.25,1159.00,1159.00,23,10
12/30/2005,02:00,1159.00,1159.00,1159.00,1159.00,0,20
12/30/2005,02:01,1159.00,1159.00,1159.00,1159.00,0,36
12/30/2005,02:02,1159.00,1159.00,1159.00,1159.00,0,28
12/30/2005,02:03,1159.00,1159.00,1159.00,1159.00,0,127
12/30/2005,02:04,1159.00,1159.00,1159.00,1159.00,0,139
12/30/2005,02:05,1159.00,1159.00,1159.00,1159.00,0,107
12/30/2005,02:06,1159.25,1159.25,1159.25,1159.25,129,0
12/30/2005,02:07,1159.50,1159.50,1159.25,1159.25,3,99
12/30/2005,02:08,1159.00,1159.00,1159.00,1159.00,0,332
12/30/2005,02:09,1159.00,1159.00,1159.00,1159.00,0,76
12/30/2005,02:10,1159.00,1159.00,1159.00,1159.00,0,2
12/30/2005,02:11,1158.75,1158.75,1158.75,1158.75,0,271
12/30/2005,02:12,1158.75,1158.75,1158.75,1158.75,0,9
12/30/2005,02:13,1159.00,1159.00,1159.00,1159.00,103,0
12/30/2005,02:14,1159.00,1159.25,1159.00,1159.25,4,0
12/30/2005,02:15,1159.00,1159.25,1159.00,1159.25,40,5
12/30/2005,02:16,1159.00,1159.50,1159.00,1159.50,72,8
12/30/2005,02:17,1159.50,1159.75,1159.25,1159.75,68,3
12/30/2005,02:18,1159.50,1159.75,1159.50,1159.75,1,1
12/30/2005,02:19,1159.50,1159.50,1159.50,1159.50,0,101
12/30/2005,02:20,1159.50,1159.50,1159.50,1159.50,0,19
12/30/2005,02:21,1159.50,1159.75,1159.50,1159.50,3,122
12/30/2005,02:22,1159.50,1159.50,1159.50,1159.50,0,5
12/30/2005,02:23,1159.75,1159.75,1159.75,1159.75,1,0
12/30/2005,02:24,1159.75,1159.75,1159.50,1159.50,3,3
12/30/2005,02:25,1159.50,1159.50,1159.50,1159.50,0,8
12/30/2005,02:27,1159.75,1159.75,1159.75,1159.75,3,0
12/30/2005,02:30,1159.75,1159.75,1159.75,1159.75,29,0
12/30/2005,02:31,1160.00,1160.00,1160.00,1160.00,16,0
12/30/2005,02:32,1159.75,1160.00,1159.75,1160.00,6,3
12/30/2005,02:33,1159.75,1159.75,1159.75,1159.75,0,11
12/30/2005,02:34,1159.75,1159.75,1159.75,1159.75,0,21
12/30/2005,02:35,1159.75,1160.00,1159.75,1159.75,3,68
12/30/2005,02:36,1159.75,1159.75,1159.75,1159.75,0,7
12/30/2005,02:37,1159.50,1159.50,1159.50,1159.50,0,52
12/30/2005,02:38,1159.50,1159.50,1159.25,1159.25,0,32
12/30/2005,02:39,1159.25,1159.25,1159.25,1159.25,0,3
12/30/2005,02:40,1159.25,1159.25,1159.25,1159.25,0,13
12/30/2005,02:41,1159.00,1159.00,1159.00,1159.00,0,51
12/30/2005,02:42,1159.00,1159.00,1159.00,1159.00,0,19
12/30/2005,02:43,1159.25,1159.25,1159.25,1159.25,64,0
12/30/2005,02:44,1159.25,1159.25,1159.25,1159.25,37,0
12/30/2005,02:45,1159.25,1159.25,1159.25,1159.25,5,0
12/30/2005,02:46,1159.25,1159.25,1159.00,1159.00,8,26
12/30/2005,02:47,1159.00,1159.00,1159.00,1159.00,0,26
12/30/2005,02:48,1159.00,1159.00,1158.75,1158.75,0,10
12/30/2005,02:49,1158.75,1158.75,1158.75,1158.75,0,128
12/30/2005,02:50,1158.75,1158.75,1158.75,1158.75,0,28
12/30/2005,02:51,1158.75,1159.00,1158.75,1158.75,5,88
12/30/2005,02:52,1158.75,1158.75,1158.75,1158.75,0,7
12/30/2005,02:53,1158.75,1158.75,1158.75,1158.75,0,39
12/30/2005,02:54,1158.75,1159.00,1158.75,1159.00,57,17
12/30/2005,02:55,1159.00,1159.25,1159.00,1159.25,120,0
12/30/2005,02:56,1159.25,1159.25,1159.00,1159.00,32,16
12/30/2005,02:57,1159.00,1159.00,1159.00,1159.00,0,11
12/30/2005,02:58,1159.00,1159.00,1159.00,1159.00,0,3
12/30/2005,02:59,1159.00,1159.00,1159.00,1159.00,0,22
12/30/2005,03:00,1159.00,1159.25,1159.00,1159.00,125,11
12/30/2005,03:01,1159.00,1159.25,1159.00,1159.00,4,2
12/30/2005,03:02,1159.25,1159.25,1159.25,1159.25,2,0
12/30/2005,03:03,1159.00,1159.00,1159.00,1159.00,0,13
12/30/2005,03:04,1159.00,1159.00,1159.00,1159.00,0,2
12/30/2005,03:05,1159.00,1159.00,1159.00,1159.00,0,10
12/30/2005,03:06,1159.00,1159.00,1159.00,1159.00,0,14
12/30/2005,03:07,1159.00,1159.00,1159.00,1159.00,0,26
12/30/2005,03:09,1159.00,1159.00,1159.00,1159.00,0,3
12/30/2005,03:10,1159.00,1159.00,1159.00,1159.00,0,24
12/30/2005,03:12,1159.00,1159.25,1159.00,1159.25,180,1
12/30/2005,03:13,1159.25,1159.25,1159.25,1159.25,3,0
12/30/2005,03:14,1159.00,1159.00,1159.00,1159.00,0,3
12/30/2005,03:15,1159.25,1159.25,1159.25,1159.25,45,0
12/30/2005,03:16,1159.00,1159.00,1159.00,1159.00,0,75
12/30/2005,03:17,1159.00,1159.00,1158.50,1159.00,6,78
12/30/2005,03:18,1159.25,1159.25,1159.00,1159.00,3,1
12/30/2005,03:20,1159.00,1159.00,1159.00,1159.00,0,3
12/30/2005,03:21,1159.00,1159.25,1159.00,1159.00,3,3
12/30/2005,03:22,1159.00,1159.00,1159.00,1159.00,0,7
12/30/2005,03:23,1159.25,1159.25,1159.25,1159.25,3,0
12/30/2005,03:25,1159.00,1159.00,1159.00,1159.00,0,6
12/30/2005,03:26,1159.00,1159.00,1159.00,1159.00,0,29
12/30/2005,03:27,1158.75,1158.75,1158.50,1158.75,16,75
12/30/2005,03:28,1158.75,1158.75,1158.25,1158.50,27,89
12/30/2005,03:29,1158.50,1158.50,1157.50,1157.50,81,383
12/30/2005,03:30,1158.00,1158.00,1157.50,1157.75,11,147
12/30/2005,03:31,1157.75,1157.75,1157.50,1157.75,36,1
12/30/2005,03:32,1157.75,1157.75,1157.50,1157.50,8,37
12/30/2005,03:33,1157.50,1158.25,1157.50,1158.00,107,172
12/30/2005,03:34,1158.00,1158.00,1158.00,1158.00,5,0
12/30/2005,03:35,1157.75,1158.25,1157.75,1157.75,101,49
12/30/2005,03:36,1157.75,1157.75,1157.25,1157.25,25,137
12/30/2005,03:37,1157.50,1157.75,1157.50,1157.75,68,1
12/30/2005,03:38,1157.50,1157.50,1157.50,1157.50,0,70
12/30/2005,03:39,1157.50,1157.50,1157.50,1157.50,0,5
12/30/2005,03:40,1157.25,1157.25,1156.25,1156.50,73,671
12/30/2005,03:41,1156.50,1156.50,1156.25,1156.50,76,8
12/30/2005,03:42,1156.75,1156.75,1156.50,1156.50,8,159
12/30/2005,03:43,1156.50,1156.75,1156.25,1156.75,90,40
12/30/2005,03:44,1156.50,1156.50,1156.25,1156.25,16,138
12/30/2005,03:45,1156.50,1156.50,1156.50,1156.50,52,0
12/30/2005,03:46,1156.50,1156.75,1156.25,1156.50,25,7
12/30/2005,03:47,1156.75,1156.75,1156.50,1156.75,17,4
12/30/2005,03:48,1156.75,1157.00,1156.75,1156.75,30,24
12/30/2005,03:49,1156.75,1156.75,1156.50,1156.50,0,19
12/30/2005,03:50,1156.50,1157.00,1156.50,1157.00,53,73
12/30/2005,03:51,1157.00,1157.00,1156.75,1156.75,2,1
12/30/2005,03:52,1156.75,1156.75,1156.75,1156.75,0,20
12/30/2005,03:53,1156.75,1157.00,1156.75,1157.00,3,31
12/30/2005,03:55,1157.00,1157.00,1156.75,1156.75,1,1
12/30/2005,03:56,1156.75,1156.75,1156.75,1156.75,0,76
12/30/2005,03:57,1156.75,1157.00,1156.75,1156.75,3,27
12/30/2005,03:58,1156.75,1156.75,1156.50,1156.50,0,52
12/30/2005,03:59,1156.50,1156.50,1156.25,1156.25,0,11
12/30/2005,04:00,1156.25,1156.50,1156.25,1156.25,3,5
12/30/2005,04:01,1156.50,1156.50,1156.25,1156.25,28,12
12/30/2005,04:02,1156.50,1156.50,1151.75,1152.75,1645,6434
12/30/2005,04:03,1152.75,1154.25,1152.50,1153.75,836,114
12/30/2005,04:04,1153.50,1153.75,1153.25,1153.50,53,67
12/30/2005,04:05,1153.25,1153.75,1153.00,1153.50,63,46
12/30/2005,04:06,1153.25,1153.75,1153.25,1153.75,249,13
12/30/2005,04:07,1153.75,1154.00,1153.75,1154.00,387,0
12/30/2005,04:08,1154.00,1154.00,1153.75,1153.75,76,16
12/30/2005,04:09,1153.75,1154.00,1153.75,1154.00,3,155
12/30/2005,04:10,1154.00,1154.00,1153.75,1154.00,352,101
12/30/2005,04:11,1154.00,1154.25,1154.00,1154.00,83,112
12/30/2005,04:12,1154.00,1154.25,1154.00,1154.25,7,122
12/30/2005,04:13,1154.00,1154.25,1154.00,1154.25,154,2
12/30/2005,04:14,1154.50,1154.50,1154.50,1154.50,41,0
12/30/2005,04:15,1154.50,1154.50,1154.50,1154.50,155,0
12/30/2005,04:16,1154.75,1154.75,1154.75,1154.75,238,0
12/30/2005,04:17,1154.75,1154.75,1154.50,1154.50,23,38
12/30/2005,04:18,1154.25,1154.50,1154.00,1154.25,22,47
12/30/2005,04:19,1154.25,1154.75,1154.25,1154.75,81,4
12/30/2005,04:20,1154.75,1155.00,1154.75,1154.75,99,29
12/30/2005,04:21,1154.75,1155.00,1154.75,1155.00,54,9
12/30/2005,04:22,1155.00,1155.00,1155.00,1155.00,103,0
12/30/2005,04:23,1155.00,1155.25,1155.00,1155.00,24,124
12/30/2005,04:24,1155.00,1155.00,1155.00,1155.00,0,25
12/30/2005,04:25,1155.25,1155.25,1154.75,1155.00,7,24
12/30/2005,04:26,1155.00,1155.00,1155.00,1155.00,37,0
12/30/2005,04:27,1155.00,1155.00,1155.00,1155.00,6,0
12/30/2005,04:29,1155.00,1155.00,1155.00,1155.00,2,0
12/30/2005,04:30,1155.00,1155.00,1155.00,1155.00,57,0
12/30/2005,04:31,1155.00,1155.00,1154.75,1155.00,71,2
12/30/2005,04:32,1155.00,1155.00,1155.00,1155.00,88,0
12/30/2005,04:34,1155.00,1155.00,1155.00,1155.00,43,0
12/30/2005,04:35,1155.25,1155.25,1155.25,1155.25,4,0
12/30/2005,04:36,1155.00,1155.25,1155.00,1155.25,15,5
12/30/2005,04:37,1155.25,1155.25,1155.25,1155.25,298,0
12/30/2005,04:38,1155.25,1155.25,1155.25,1155.25,50,0
12/30/2005,04:39,1155.25,1155.25,1155.25,1155.25,11,0
12/30/2005,04:40,1155.50,1155.50,1155.50,1155.50,3,0
12/30/2005,04:41,1155.50,1155.50,1155.50,1155.50,20,0
12/30/2005,04:42,1155.50,1155.50,1155.25,1155.25,30,2
12/30/2005,04:43,1155.25,1155.25,1155.25,1155.25,0,1
12/30/2005,04:44,1155.50,1155.50,1155.50,1155.50,2,0
12/30/2005,04:45,1155.25,1155.50,1155.25,1155.25,5,246
12/30/2005,04:46,1155.25,1155.25,1155.00,1155.00,0,100
12/30/2005,04:47,1155.00,1155.00,1155.00,1155.00,0,1
12/30/2005,04:49,1155.00,1155.00,1155.00,1155.00,0,2
12/30/2005,04:50,1155.00,1155.00,1155.00,1155.00,0,427
12/30/2005,04:51,1155.25,1155.25,1155.00,1155.00,1,1
12/30/2005,04:52,1155.25,1155.25,1154.75,1155.00,8,12
12/30/2005,04:53,1155.00,1155.00,1155.00,1155.00,90,0
12/30/2005,04:54,1155.00,1155.00,1155.00,1155.00,34,0
12/30/2005,04:57,1155.00,1155.00,1155.00,1155.00,20,0
12/30/2005,04:58,1154.75,1154.75,1154.75,1154.75,0,1
12/30/2005,04:59,1155.00,1155.25,1155.00,1155.00,90,153
12/30/2005,05:00,1155.00,1155.00,1155.00,1155.00,0,99
12/30/2005,05:01,1155.00,1155.00,1155.00,1155.00,0,181
12/30/2005,05:02,1155.00,1155.00,1155.00,1155.00,0,111
12/30/2005,05:03,1155.00,1155.00,1155.00,1155.00,0,3
12/30/2005,05:04,1155.25,1155.25,1155.25,1155.25,51,0
12/30/2005,05:05,1155.25,1155.25,1155.25,1155.25,137,0
12/30/2005,05:06,1155.25,1155.25,1155.25,1155.25,6,0
12/30/2005,05:10,1155.25,1155.25,1155.25,1155.25,1,0
12/30/2005,05:11,1155.25,1155.25,1155.25,1155.25,2,0
12/30/2005,05:12,1155.25,1155.25,1155.25,1155.25,9,0
12/30/2005,05:13,1155.25,1155.25,1155.25,1155.25,1,0
12/30/2005,05:14,1155.25,1155.25,1155.25,1155.25,14,0
12/30/2005,05:15,1155.25,1155.50,1155.25,1155.50,21,0
12/30/2005,05:16,1155.50,1155.50,1155.50,1155.50,1,0
12/30/2005,05:17,1155.25,1155.25,1155.25,1155.25,0,1
12/30/2005,05:19,1155.50,1155.50,1155.50,1155.50,3,0
12/30/2005,05:24,1155.25,1155.25,1155.25,1155.25,0,34
12/30/2005,05:25,1155.25,1155.25,1155.25,1155.25,0,11
12/30/2005,05:26,1155.25,1155.25,1155.25,1155.25,0,2
12/30/2005,05:27,1155.25,1155.25,1155.25,1155.25,0,7
12/30/2005,05:29,1155.25,1155.25,1155.25,1155.25,0,2
12/30/2005,05:30,1155.25,1155.50,1155.25,1155.50,5,10
12/30/2005,05:31,1155.25,1155.25,1155.25,1155.25,0,1
12/30/2005,05:32,1155.50,1155.50,1155.25,1155.25,45,50
12/30/2005,05:33,1155.50,1155.50,1155.50,1155.50,217,0
12/30/2005,05:34,1155.50,1155.50,1155.50,1155.50,8,0
12/30/2005,05:35,1155.50,1155.50,1155.50,1155.50,26,0
12/30/2005,05:36,1155.50,1155.50,1155.50,1155.50,56,0
12/30/2005,05:37,1155.50,1155.50,1155.50,1155.50,1,0
12/30/2005,05:38,1155.25,1155.50,1155.25,1155.25,1,123
12/30/2005,05:39,1155.25,1155.75,1155.25,1155.75,203,212
12/30/2005,05:40,1155.50,1155.50,1155.50,1155.50,0,2
12/30/2005,05:41,1155.75,1155.75,1155.50,1155.50,50,36
12/30/2005,05:42,1155.50,1155.50,1155.50,1155.50,0,8
12/30/2005,05:43,1155.50,1155.75,1155.50,1155.75,5,25
12/30/2005,05:44,1155.50,1155.50,1155.50,1155.50,0,36
12/30/2005,05:45,1155.50,1155.50,1155.50,1155.50,0,1
12/30/2005,05:46,1155.50,1155.50,1155.50,1155.50,0,2
12/30/2005,05:48,1155.50,1155.50,1155.50,1155.50,0,15
12/30/2005,05:49,1155.50,1155.50,1155.50,1155.50,0,12
12/30/2005,05:50,1155.50,1155.50,1155.25,1155.25,0,3
12/30/2005,05:52,1155.25,1155.25,1155.25,1155.25,0,10
12/30/2005,05:53,1155.50,1155.50,1155.25,1155.25,9,10
12/30/2005,05:54,1155.25,1155.25,1155.25,1155.25,0,53
12/30/2005,05:55,1155.50,1155.50,1155.25,1155.50,13,4
12/30/2005,05:56,1155.25,1155.25,1155.25,1155.25,0,3
12/30/2005,05:57,1155.50,1155.50,1155.50,1155.50,4,0
12/30/2005,05:58,1155.50,1155.50,1155.50,1155.50,2,0
12/30/2005,05:59,1155.50,1155.50,1155.50,1155.50,5,0
12/30/2005,06:00,1155.50,1155.50,1155.25,1155.25,2,35
12/30/2005,06:01,1155.25,1155.25,1155.25,1155.25,0,28
12/30/2005,06:02,1155.25,1155.50,1155.25,1155.50,4,29
12/30/2005,06:03,1155.25,1155.50,1155.25,1155.50,10,17
12/30/2005,06:04,1155.25,1155.25,1155.25,1155.25,0,25
12/30/2005,06:05,1155.25,1155.25,1155.00,1155.25,10,81
12/30/2005,06:06,1155.25,1155.25,1155.25,1155.25,27,0
12/30/2005,06:07,1155.25,1155.25,1155.25,1155.25,5,0
12/30/2005,06:08,1155.50,1155.50,1155.50,1155.50,11,0
12/30/2005,06:09,1155.25,1155.50,1155.25,1155.50,90,11
12/30/2005,06:10,1155.50,1155.50,1155.50,1155.50,53,0
12/30/2005,06:12,1155.50,1155.50,1155.50,1155.50,5,0
12/30/2005,06:13,1155.75,1155.75,1155.75,1155.75,6,0
12/30/2005,06:14,1155.75,1155.75,1155.75,1155.75,89,0
12/30/2005,06:15,1155.75,1155.75,1155.75,1155.75,116,0
12/30/2005,06:16,1155.75,1156.00,1155.75,1155.75,6,1
12/30/2005,06:18,1156.00,1156.00,1155.75,1156.00,5,10
12/30/2005,06:19,1155.75,1156.00,1155.75,1155.75,5,2
12/30/2005,06:20,1155.75,1155.75,1155.75,1155.75,0,17
12/30/2005,06:21,1155.75,1155.75,1155.75,1155.75,0,2
12/30/2005,06:23,1156.00,1156.00,1155.75,1156.00,156,53
12/30/2005,06:24,1155.75,1155.75,1155.75,1155.75,0,1
12/30/2005,06:25,1155.75,1155.75,1155.75,1155.75,0,1
12/30/2005,06:26,1156.00,1156.00,1156.00,1156.00,5,0
12/30/2005,06:27,1156.00,1156.25,1156.00,1156.00,45,29
12/30/2005,06:28,1156.00,1156.25,1155.75,1156.25,42,3
12/30/2005,06:29,1156.25,1156.25,1156.00,1156.00,7,4
12/30/2005,06:30,1156.25,1156.25,1156.25,1156.25,3,0
12/30/2005,06:31,1156.00,1156.25,1156.00,1156.00,5,63
12/30/2005,06:32,1156.00,1156.25,1156.00,1156.00,2,29
12/30/2005,06:33,1156.00,1156.50,1155.75,1156.25,158,32
12/30/2005,06:34,1156.25,1156.25,1156.25,1156.25,0,123
12/30/2005,06:35,1156.25,1156.50,1156.25,1156.25,20,56
12/30/2005,06:36,1156.50,1156.75,1156.50,1156.50,84,1
12/30/2005,06:37,1156.50,1156.50,1156.50,1156.50,0,44
12/30/2005,06:38,1156.50,1156.75,1156.50,1156.75,52,25
12/30/2005,06:39,1156.50,1156.75,1156.25,1156.25,2,24
12/30/2005,06:40,1156.25,1156.25,1156.25,1156.25,0,24
12/30/2005,06:41,1156.50,1156.75,1156.50,1156.75,25,0
12/30/2005,06:42,1156.75,1156.75,1156.50,1156.50,1,21
12/30/2005,06:43,1156.75,1156.75,1156.25,1156.25,65,50
12/30/2005,06:44,1156.75,1156.75,1156.50,1156.50,85,5
12/30/2005,06:46,1156.50,1156.75,1156.50,1156.75,9,26
12/30/2005,06:47,1156.75,1156.75,1156.50,1156.50,7,1
12/30/2005,06:48,1156.75,1156.75,1156.75,1156.75,2,0
12/30/2005,06:49,1156.75,1156.75,1156.50,1156.75,10,3
12/30/2005,06:50,1156.75,1157.00,1156.50,1157.00,97,8
12/30/2005,06:51,1157.00,1157.00,1156.75,1156.75,1,10
12/30/2005,06:52,1156.75,1156.75,1156.75,1156.75,0,121
12/30/2005,06:53,1156.75,1157.00,1156.50,1156.50,14,26
12/30/2005,06:54,1156.75,1156.75,1156.50,1156.50,21,30
12/30/2005,06:55,1156.50,1156.50,1156.50,1156.50,0,2
12/30/2005,06:56,1156.50,1156.50,1156.50,1156.50,0,55
12/30/2005,06:57,1156.75,1156.75,1156.75,1156.75,73,0
12/30/2005,06:58,1156.75,1156.75,1156.75,1156.75,47,0
12/30/2005,06:59,1156.75,1157.00,1156.75,1156.75,140,10
12/30/2005,07:00,1156.75,1157.00,1156.75,1156.75,8,67
12/30/2005,07:01,1156.75,1156.75,1156.75,1156.75,0,13
12/30/2005,07:03,1156.50,1156.50,1156.50,1156.50,0,3
12/30/2005,07:04,1156.50,1156.50,1156.50,1156.50,0,1
12/30/2005,07:05,1156.50,1156.50,1156.25,1156.25,0,137
12/30/2005,07:06,1156.25,1156.25,1156.00,1156.00,4,265
12/30/2005,07:07,1156.00,1156.25,1156.00,1156.25,63,1
12/30/2005,07:08,1156.25,1156.25,1156.25,1156.25,47,0
12/30/2005,07:09,1156.25,1156.50,1156.25,1156.25,60,3
12/30/2005,07:10,1156.25,1156.50,1156.00,1156.25,17,108
12/30/2005,07:11,1156.25,1156.50,1156.25,1156.50,4,0
12/30/2005,07:12,1156.50,1156.50,1156.25,1156.25,1,1
12/30/2005,07:13,1156.50,1156.50,1156.50,1156.50,1,0
12/30/2005,07:14,1156.25,1156.50,1156.25,1156.25,123,31
12/30/2005,07:15,1156.25,1156.25,1156.25,1156.25,0,10
12/30/2005,07:16,1156.25,1156.50,1156.25,1156.50,1,5
12/30/2005,07:17,1156.50,1156.50,1156.50,1156.50,2,0
12/30/2005,07:19,1156.50,1156.50,1156.25,1156.50,33,102
12/30/2005,07:20,1156.50,1156.50,1156.25,1156.50,13,17
12/30/2005,07:21,1156.50,1156.50,1156.50,1156.50,67,0
12/30/2005,07:22,1156.75,1156.75,1156.50,1156.50,58,3
12/30/2005,07:23,1156.75,1156.75,1156.75,1156.75,58,0
12/30/2005,07:24,1156.75,1157.00,1156.50,1156.50,13,26
12/30/2005,07:25,1156.75,1156.75,1156.75,1156.75,37,0
12/30/2005,07:26,1157.00,1157.00,1156.75,1156.75,2,11
12/30/2005,07:27,1156.75,1157.00,1156.75,1156.75,5,16
12/30/2005,07:28,1156.75,1156.75,1156.75,1156.75,0,50
12/30/2005,07:29,1156.75,1156.75,1156.75,1156.75,0,127
12/30/2005,07:30,1156.75,1156.75,1156.75,1156.75,0,47
12/30/2005,07:31,1156.75,1156.75,1156.50,1156.75,6,3
12/30/2005,07:32,1156.75,1156.75,1156.75,1156.75,24,0
12/30/2005,07:33,1156.75,1156.75,1156.50,1156.50,10,80
12/30/2005,07:34,1156.75,1156.75,1156.75,1156.75,5,0
12/30/2005,07:35,1156.50,1156.50,1156.00,1156.25,18,311
12/30/2005,07:36,1156.25,1156.25,1156.00,1156.00,71,1
12/30/2005,07:37,1156.00,1156.25,1156.00,1156.00,6,56
12/30/2005,07:38,1156.00,1156.25,1156.00,1156.25,41,64
12/30/2005,07:39,1156.00,1156.00,1156.00,1156.00,0,218
12/30/2005,07:40,1156.00,1156.25,1156.00,1156.00,6,31
12/30/2005,07:41,1156.25,1156.25,1155.75,1156.00,27,68
12/30/2005,07:42,1156.00,1156.00,1155.75,1155.75,76,16
12/30/2005,07:43,1155.75,1155.75,1155.75,1155.75,0,5
12/30/2005,07:44,1155.75,1155.75,1155.75,1155.75,0,5
12/30/2005,07:45,1155.75,1156.00,1155.75,1155.75,1,48
12/30/2005,07:46,1156.00,1156.00,1156.00,1156.00,38,0
12/30/2005,07:47,1155.75,1156.00,1155.50,1155.50,89,242
12/30/2005,07:48,1155.50,1155.50,1155.50,1155.50,0,2
12/30/2005,07:49,1155.50,1155.50,1155.25,1155.50,35,382
12/30/2005,07:50,1155.25,1155.25,1155.25,1155.25,0,24
12/30/2005,07:51,1155.50,1155.75,1155.50,1155.75,130,0
12/30/2005,07:52,1155.50,1155.75,1155.50,1155.50,1,19
12/30/2005,07:53,1155.50,1155.50,1155.50,1155.50,0,128
12/30/2005,07:54,1155.50,1155.50,1155.25,1155.50,29,11
12/30/2005,07:55,1155.75,1155.75,1155.50,1155.50,51,15
12/30/2005,07:56,1155.50,1155.50,1155.25,1155.50,2,6
12/30/2005,07:57,1155.50,1155.50,1155.25,1155.25,23,13
12/30/2005,07:58,1155.25,1155.50,1155.25,1155.50,17,2
12/30/2005,07:59,1155.25,1155.50,1155.25,1155.50,90,100
12/30/2005,08:00,1155.75,1155.75,1155.50,1155.50,12,32
12/30/2005,08:01,1155.75,1156.25,1155.75,1156.00,303,16
12/30/2005,08:02,1156.00,1156.25,1156.00,1156.00,37,103
12/30/2005,08:03,1156.25,1156.25,1156.00,1156.00,28,4
12/30/2005,08:04,1156.00,1156.00,1156.00,1156.00,0,46
12/30/2005,08:05,1156.00,1156.00,1156.00,1156.00,0,161
12/30/2005,08:06,1155.75,1156.00,1155.75,1155.75,82,25
12/30/2005,08:08,1156.00,1156.00,1155.75,1155.75,72,1
12/30/2005,08:09,1156.00,1156.25,1156.00,1156.00,14,83
12/30/2005,08:10,1156.00,1156.25,1155.75,1156.00,28,206
12/30/2005,08:11,1156.00,1156.25,1156.00,1156.25,11,0
12/30/2005,08:12,1156.00,1156.25,1156.00,1156.00,7,77
12/30/2005,08:13,1156.25,1156.25,1156.00,1156.25,3,2
12/30/2005,08:14,1156.25,1156.25,1156.00,1156.25,5,1
12/30/2005,08:15,1156.25,1156.25,1156.25,1156.25,283,0
12/30/2005,08:16,1156.00,1156.25,1156.00,1156.00,153,95
12/30/2005,08:17,1156.25,1156.50,1156.25,1156.25,67,21
12/30/2005,08:18,1156.25,1156.50,1156.25,1156.50,3,1
12/30/2005,08:19,1156.50,1156.50,1156.25,1156.25,2,31
12/30/2005,08:20,1156.25,1156.50,1156.25,1156.25,2,7
12/30/2005,08:21,1156.50,1156.50,1156.25,1156.25,7,91
12/30/2005,08:22,1156.50,1156.50,1156.25,1156.25,11,11
12/30/2005,08:23,1156.25,1156.25,1156.25,1156.25,0,6
12/30/2005,08:24,1156.25,1156.50,1156.25,1156.25,1,72
12/30/2005,08:25,1156.25,1156.25,1156.25,1156.25,0,301
12/30/2005,08:26,1156.25,1156.50,1156.00,1156.00,69,80
12/30/2005,08:27,1156.00,1156.25,1156.00,1156.25,207,1
12/30/2005,08:28,1156.25,1156.25,1155.50,1155.50,4,318
12/30/2005,08:29,1155.75,1155.75,1155.00,1155.25,39,347
12/30/2005,08:30,1155.25,1155.50,1154.75,1155.00,557,281
12/30/2005,08:31,1155.00,1155.00,1154.00,1154.50,2930,2339
12/30/2005,08:32,1154.50,1155.00,1154.00,1154.50,1771,1788
12/30/2005,08:33,1154.75,1154.75,1154.25,1154.50,823,847
12/30/2005,08:34,1154.75,1155.00,1154.50,1155.00,564,236
12/30/2005,08:35,1154.75,1155.50,1154.75,1155.25,2237,726
12/30/2005,08:36,1155.25,1155.50,1154.50,1154.75,533,1570
12/30/2005,08:37,1154.50,1154.75,1154.00,1154.25,330,949
12/30/2005,08:38,1154.00,1154.25,1153.50,1153.75,792,1804
12/30/2005,08:39,1154.00,1154.75,1153.50,1154.75,1292,1193
12/30/2005,08:40,1154.75,1154.75,1154.25,1154.25,322,1815
12/30/2005,08:41,1154.50,1155.00,1154.00,1154.75,1891,818
12/30/2005,08:42,1155.00,1155.25,1154.50,1155.25,1490,697
12/30/2005,08:43,1155.00,1155.25,1154.50,1154.75,531,938
12/30/2005,08:44,1154.75,1155.25,1154.50,1155.25,834,373
12/30/2005,08:45,1155.25,1155.25,1154.75,1155.25,658,562
12/30/2005,08:46,1155.00,1155.50,1155.00,1155.00,1824,660
12/30/2005,08:47,1155.25,1155.25,1154.75,1155.00,121,448
12/30/2005,08:48,1154.75,1155.25,1154.75,1155.00,766,333
12/30/2005,08:49,1155.00,1155.25,1154.75,1155.00,263,7
12/30/2005,08:50,1155.25,1155.50,1155.00,1155.00,700,396
12/30/2005,08:51,1155.00,1155.50,1155.00,1155.25,178,655
12/30/2005,08:52,1155.25,1155.25,1154.75,1154.75,49,307
12/30/2005,08:53,1154.75,1155.25,1154.75,1154.75,273,472
12/30/2005,08:54,1154.75,1155.50,1154.75,1155.25,450,26
12/30/2005,08:55,1155.25,1155.50,1155.00,1155.00,173,863
12/30/2005,08:56,1155.25,1156.00,1155.25,1156.00,930,538
12/30/2005,08:57,1156.00,1156.00,1155.50,1155.75,786,435
12/30/2005,08:58,1156.00,1156.00,1155.50,1156.00,727,729
12/30/2005,08:59,1156.00,1156.00,1155.50,1155.50,326,434
12/30/2005,09:00,1155.75,1155.75,1155.50,1155.50,476,50
12/30/2005,09:01,1155.50,1155.50,1155.00,1155.25,1197,1010
12/30/2005,09:02,1155.25,1155.50,1155.00,1155.25,182,522
12/30/2005,09:03,1155.25,1155.25,1154.75,1154.75,53,918
12/30/2005,09:04,1154.75,1155.00,1154.50,1154.50,287,806
12/30/2005,09:05,1154.50,1154.75,1154.00,1154.50,499,964
12/30/2005,09:06,1154.50,1154.75,1154.25,1154.50,610,164
12/30/2005,09:07,1154.75,1155.00,1154.25,1154.50,643,1366
12/30/2005,09:08,1154.50,1154.50,1153.50,1153.75,167,1026
12/30/2005,09:09,1154.00,1154.25,1153.75,1154.25,551,550
12/30/2005,09:10,1154.00,1154.25,1154.00,1154.00,113,878
12/30/2005,09:11,1154.00,1155.00,1154.00,1154.75,1012,218
12/30/2005,09:12,1154.75,1154.75,1154.25,1154.50,165,279
12/30/2005,09:13,1154.25,1154.50,1153.50,1153.75,521,1590
12/30/2005,09:14,1153.75,1154.00,1153.00,1153.25,1053,2859
12/30/2005,09:15,1153.25,1153.75,1153.00,1153.75,739,1837
12/30/2005,09:16,1153.75,1154.00,1153.50,1153.75,1009,876
12/30/2005,09:17,1153.75,1154.00,1153.50,1153.75,842,894
12/30/2005,09:18,1153.75,1153.75,1153.50,1153.50,100,816
12/30/2005,09:19,1153.75,1153.75,1153.50,1153.50,129,118
12/30/2005,09:20,1153.75,1153.75,1153.25,1153.25,39,496
12/30/2005,09:21,1153.50,1153.75,1153.25,1153.50,134,603
12/30/2005,09:22,1153.50,1153.50,1153.00,1153.00,78,1274
12/30/2005,09:23,1153.00,1153.50,1152.75,1153.50,709,475
12/30/2005,09:24,1153.50,1154.00,1153.25,1153.75,1030,343
12/30/2005,09:25,1153.75,1154.00,1153.50,1153.75,796,178
12/30/2005,09:26,1153.75,1154.00,1153.50,1154.00,333,759
12/30/2005,09:27,1154.00,1154.50,1154.00,1154.25,2061,262
12/30/2005,09:28,1154.25,1154.50,1154.00,1154.50,344,700
12/30/2005,09:29,1154.50,1154.75,1154.00,1154.00,1141,1770
12/30/2005,09:30,1154.00,1154.00,1153.75,1153.75,74,404
12/30/2005,09:31,1153.75,1154.00,1153.75,1154.00,27,451
12/30/2005,09:32,1153.75,1154.00,1153.75,1154.00,75,436
12/30/2005,09:33,1153.75,1154.25,1153.75,1154.00,444,18
12/30/2005,09:34,1154.25,1154.50,1153.75,1153.75,566,844
12/30/2005,09:35,1154.00,1154.00,1153.50,1153.75,445,686
12/30/2005,09:36,1153.75,1154.25,1153.75,1154.00,213,338
12/30/2005,09:37,1154.00,1154.75,1154.00,1154.50,767,468
12/30/2005,09:38,1154.50,1154.75,1154.25,1154.50,689,852
12/30/2005,09:39,1154.25,1154.25,1153.50,1153.50,278,2046
12/30/2005,09:40,1153.50,1154.00,1153.50,1154.00,453,21
12/30/2005,09:41,1154.00,1154.25,1153.25,1153.25,455,1928
12/30/2005,09:42,1153.25,1153.50,1152.75,1153.25,887,2054
12/30/2005,09:43,1153.25,1153.25,1153.00,1153.25,95,37
12/30/2005,09:44,1153.25,1153.75,1153.25,1153.50,941,703
12/30/2005,09:45,1153.50,1153.75,1153.50,1153.50,33,255
12/30/2005,09:46,1153.50,1153.50,1153.25,1153.50,257,130
12/30/2005,09:47,1153.25,1153.25,1152.75,1153.00,872,893
12/30/2005,09:48,1153.25,1153.25,1153.00,1153.00,31,66
12/30/2005,09:49,1153.00,1153.25,1153.00,1153.00,11,42
12/30/2005,09:50,1153.00,1153.50,1153.00,1153.50,540,15
12/30/2005,09:51,1153.50,1153.75,1153.00,1153.50,526,561
12/30/2005,09:52,1153.25,1153.50,1153.00,1153.50,152,503
12/30/2005,09:53,1153.50,1153.50,1153.00,1153.25,7,81
12/30/2005,09:54,1153.00,1153.25,1153.00,1153.25,83,13
12/30/2005,09:55,1153.00,1153.25,1152.75,1152.75,88,430
12/30/2005,09:56,1152.75,1153.00,1152.25,1152.75,1283,3505
12/30/2005,09:57,1152.50,1153.00,1152.25,1152.75,859,435
12/30/2005,09:58,1153.00,1153.00,1152.75,1153.00,122,249
12/30/2005,09:59,1153.00,1153.50,1153.00,1153.50,1037,139
12/30/2005,10:00,1153.25,1153.50,1153.25,1153.50,391,16
12/30/2005,10:01,1153.25,1153.25,1152.75,1153.00,271,1012
12/30/2005,10:02,1153.00,1153.00,1152.75,1153.00,133,13
12/30/2005,10:03,1153.00,1153.25,1152.75,1152.75,244,76
12/30/2005,10:04,1152.75,1153.25,1152.75,1153.00,208,35
12/30/2005,10:05,1153.25,1153.25,1152.75,1152.75,207,178
12/30/2005,10:06,1153.00,1153.25,1152.75,1153.25,181,143
12/30/2005,10:07,1153.25,1153.75,1153.25,1153.75,1461,195
12/30/2005,10:08,1153.75,1153.75,1153.50,1153.75,561,25
12/30/2005,10:09,1153.50,1153.75,1153.25,1153.50,502,339
12/30/2005,10:10,1153.75,1153.75,1153.50,1153.50,81,556
12/30/2005,10:11,1153.50,1153.75,1153.25,1153.50,95,465
12/30/2005,10:12,1153.25,1153.75,1153.25,1153.25,41,105
12/30/2005,10:13,1153.50,1153.50,1153.00,1153.00,111,504
12/30/2005,10:14,1153.00,1153.50,1153.00,1153.25,363,134
12/30/2005,10:15,1153.25,1153.50,1153.00,1153.25,173,194
12/30/2005,10:16,1153.50,1153.50,1153.00,1153.25,299,185
12/30/2005,10:17,1153.00,1153.25,1152.50,1152.75,440,1331
12/30/2005,10:18,1152.75,1153.00,1152.50,1152.75,529,454
12/30/2005,10:19,1152.75,1153.00,1152.75,1153.00,28,8
12/30/2005,10:20,1152.75,1153.25,1152.75,1153.00,824,223
12/30/2005,10:21,1153.00,1153.50,1153.00,1153.50,632,13
12/30/2005,10:22,1153.25,1153.25,1153.00,1153.25,12,141
12/30/2005,10:23,1153.25,1153.50,1153.00,1153.25,191,46
12/30/2005,10:24,1153.25,1153.25,1152.75,1153.25,490,434
12/30/2005,10:25,1153.25,1153.50,1153.00,1153.25,271,265
12/30/2005,10:26,1153.25,1153.75,1153.25,1153.75,1261,37
12/30/2005,10:27,1153.50,1154.00,1153.50,1153.50,1580,1285
12/30/2005,10:28,1153.50,1154.00,1153.50,1153.75,557,141
12/30/2005,10:29,1153.75,1153.75,1153.25,1153.50,296,382
12/30/2005,10:30,1153.50,1153.75,1153.25,1153.75,583,241
12/30/2005,10:31,1153.75,1153.75,1153.50,1153.75,163,54
12/30/2005,10:32,1153.50,1153.75,1153.50,1153.75,782,20
12/30/2005,10:33,1153.75,1153.75,1153.50,1153.75,58,1
12/30/2005,10:34,1153.75,1154.00,1153.50,1153.50,698,104
12/30/2005,10:35,1153.50,1153.75,1153.50,1153.75,372,35
12/30/2005,10:36,1153.75,1153.75,1153.50,1153.75,24,127
12/30/2005,10:37,1153.75,1153.75,1153.50,1153.75,266,11
12/30/2005,10:38,1153.75,1154.00,1153.50,1153.75,43,170
12/30/2005,10:39,1153.75,1153.75,1153.50,1153.75,365,7
12/30/2005,10:40,1153.75,1154.25,1153.75,1154.00,1606,788
12/30/2005,10:41,1154.00,1154.00,1153.75,1154.00,269,198
12/30/2005,10:42,1154.00,1154.00,1153.75,1154.00,85,5
12/30/2005,10:43,1154.00,1154.25,1153.75,1154.00,747,499
12/30/2005,10:44,1154.00,1154.25,1153.75,1154.00,276,873
12/30/2005,10:45,1154.00,1154.00,1153.50,1153.75,252,955
12/30/2005,10:46,1153.75,1153.75,1153.50,1153.50,78,28
12/30/2005,10:47,1153.50,1153.75,1153.50,1153.75,86,149
12/30/2005,10:48,1153.50,1153.75,1153.50,1153.50,12,40
12/30/2005,10:49,1153.75,1153.75,1153.50,1153.75,404,23
12/30/2005,10:50,1153.75,1154.00,1153.75,1153.75,340,2
12/30/2005,10:51,1153.75,1154.00,1153.50,1153.50,42,433
12/30/2005,10:52,1153.75,1154.00,1153.50,1153.75,429,66
12/30/2005,10:53,1153.75,1154.00,1153.50,1153.75,28,224
12/30/2005,10:54,1153.75,1153.75,1153.50,1153.50,5,15
12/30/2005,10:55,1153.50,1153.75,1153.25,1153.25,142,1234
12/30/2005,10:56,1153.25,1153.25,1153.00,1153.25,17,566
12/30/2005,10:57,1153.00,1153.50,1153.00,1153.25,300,297
12/30/2005,10:58,1153.25,1153.50,1153.25,1153.50,780,19
12/30/2005,10:59,1153.50,1153.75,1153.25,1153.50,225,10
12/30/2005,11:00,1153.50,1153.75,1153.50,1153.50,36,218
12/30/2005,11:01,1153.75,1153.75,1153.25,1153.50,139,147
12/30/2005,11:02,1153.25,1153.25,1153.00,1153.25,37,774
12/30/2005,11:03,1153.25,1153.50,1153.00,1153.25,451,247
12/30/2005,11:04,1153.25,1153.50,1153.00,1153.50,79,5
12/30/2005,11:05,1153.50,1153.50,1153.25,1153.50,11,2
12/30/2005,11:06,1153.25,1153.25,1152.75,1152.75,232,1670
12/30/2005,11:07,1152.75,1153.00,1152.75,1152.75,25,187
12/30/2005,11:08,1153.00,1153.00,1152.75,1152.75,103,300
12/30/2005,11:09,1153.00,1153.00,1152.50,1152.75,983,490
12/30/2005,11:10,1152.75,1153.25,1152.75,1153.25,524,77
12/30/2005,11:11,1153.25,1153.25,1152.75,1153.00,736,236
12/30/2005,11:12,1153.25,1153.25,1153.00,1153.00,14,59
12/30/2005,11:13,1153.00,1153.00,1152.75,1153.00,86,203
12/30/2005,11:14,1153.00,1153.50,1153.00,1153.50,977,741
12/30/2005,11:15,1153.25,1153.75,1153.25,1153.50,388,76
12/30/2005,11:16,1153.50,1153.75,1153.25,1153.50,9,377
12/30/2005,11:17,1153.50,1153.50,1153.25,1153.25,15,387
12/30/2005,11:18,1153.25,1153.25,1153.00,1153.00,4,231
12/30/2005,11:19,1153.00,1153.25,1153.00,1153.25,61,19
12/30/2005,11:20,1153.00,1153.25,1153.00,1153.00,126,261
12/30/2005,11:21,1153.25,1153.50,1153.00,1153.50,364,455
12/30/2005,11:22,1153.50,1153.50,1153.25,1153.25,404,17
12/30/2005,11:23,1153.50,1153.50,1153.25,1153.25,9,298
12/30/2005,11:24,1153.25,1153.50,1153.25,1153.50,6,29
12/30/2005,11:25,1153.25,1153.50,1153.25,1153.50,72,143
12/30/2005,11:26,1153.50,1153.50,1153.00,1153.25,11,458
12/30/2005,11:27,1153.25,1153.50,1153.25,1153.25,2,9
12/30/2005,11:28,1153.50,1153.50,1153.25,1153.25,99,20
12/30/2005,11:29,1153.50,1153.75,1153.25,1153.50,581,157
12/30/2005,11:30,1153.25,1153.50,1153.25,1153.50,12,708
12/30/2005,11:31,1153.25,1153.50,1153.00,1153.25,263,227
12/30/2005,11:32,1153.25,1153.50,1153.25,1153.25,3,56
12/30/2005,11:33,1153.25,1153.50,1153.25,1153.50,68,1
12/30/2005,11:34,1153.50,1153.50,1153.25,1153.50,8,51
12/30/2005,11:35,1153.50,1153.50,1153.25,1153.50,274,11
12/30/2005,11:36,1153.50,1153.50,1153.25,1153.25,59,41
12/30/2005,11:37,1153.25,1153.50,1153.25,1153.25,104,13
12/30/2005,11:38,1153.50,1153.75,1153.25,1153.75,575,6
12/30/2005,11:39,1153.50,1153.75,1153.25,1153.75,54,260
12/30/2005,11:40,1153.75,1153.75,1153.25,1153.25,59,548
12/30/2005,11:41,1153.50,1153.50,1153.25,1153.50,154,20
12/30/2005,11:42,1153.50,1153.75,1153.25,1153.50,510,214
12/30/2005,11:43,1153.50,1153.75,1153.50,1153.50,10,425
12/30/2005,11:44,1153.50,1153.50,1153.25,1153.25,61,94
12/30/2005,11:45,1153.25,1153.50,1153.25,1153.50,63,35
12/30/2005,11:46,1153.50,1153.50,1153.25,1153.25,161,65
12/30/2005,11:47,1153.50,1153.50,1153.25,1153.25,229,5
12/30/2005,11:48,1153.50,1153.50,1153.25,1153.50,24,31
12/30/2005,11:49,1153.50,1153.50,1153.00,1153.25,25,698
12/30/2005,11:50,1153.00,1153.25,1153.00,1153.00,167,652
12/30/2005,11:51,1153.00,1153.25,1153.00,1153.00,85,110
12/30/2005,11:52,1153.00,1153.00,1152.75,1153.00,49,407
12/30/2005,11:53,1153.00,1153.00,1152.75,1152.75,215,15
12/30/2005,11:54,1152.75,1153.00,1152.75,1152.75,22,139
12/30/2005,11:55,1153.00,1153.00,1152.75,1153.00,91,107
12/30/2005,11:56,1153.00,1153.00,1152.75,1153.00,31,203
12/30/2005,11:57,1152.75,1153.00,1152.50,1152.50,176,460
12/30/2005,11:58,1152.50,1152.50,1152.25,1152.25,1307,878
12/30/2005,11:59,1152.25,1152.50,1152.25,1152.25,449,194
12/30/2005,12:00,1152.25,1152.75,1152.25,1152.75,439,215
12/30/2005,12:01,1152.50,1152.75,1152.50,1152.50,468,659
12/30/2005,12:02,1152.75,1152.75,1152.50,1152.75,18,26
12/30/2005,12:03,1152.75,1152.75,1152.50,1152.75,45,4
12/30/2005,12:04,1152.75,1152.75,1152.50,1152.75,12,17
12/30/2005,12:05,1152.75,1152.75,1152.50,1152.75,12,59
12/30/2005,12:06,1152.75,1152.75,1152.50,1152.75,25,8
12/30/2005,12:07,1152.50,1152.75,1152.50,1152.75,15,2
12/30/2005,12:08,1152.50,1152.75,1152.50,1152.50,8,15
12/30/2005,12:09,1152.75,1152.75,1152.50,1152.50,25,289
12/30/2005,12:10,1152.50,1152.75,1152.25,1152.50,108,777
12/30/2005,12:11,1152.50,1152.75,1152.50,1152.50,1,31
12/30/2005,12:12,1152.50,1152.75,1152.50,1152.75,39,52
12/30/2005,12:13,1152.50,1152.75,1152.50,1152.75,191,9
12/30/2005,12:14,1152.75,1152.75,1152.50,1152.75,46,21
12/30/2005,12:15,1152.50,1153.00,1152.50,1152.75,141,7
12/30/2005,12:16,1153.00,1153.00,1152.75,1153.00,5,46
12/30/2005,12:17,1153.00,1153.00,1152.75,1153.00,14,73
12/30/2005,12:18,1152.75,1152.75,1152.50,1152.75,44,26
12/30/2005,12:19,1152.75,1152.75,1152.50,1152.75,19,296
12/30/2005,12:20,1152.50,1152.75,1152.50,1152.50,5,60
12/30/2005,12:21,1152.50,1152.75,1152.25,1152.75,219,355
12/30/2005,12:22,1152.50,1152.75,1152.50,1152.50,2,5
12/30/2005,12:23,1152.50,1152.50,1152.00,1152.00,6,1688
12/30/2005,12:24,1152.00,1152.25,1151.75,1152.00,1428,1040
12/30/2005,12:25,1152.00,1152.25,1151.75,1152.00,1152,349
12/30/2005,12:26,1152.00,1152.25,1151.75,1152.25,126,579
12/30/2005,12:27,1152.25,1152.25,1151.75,1152.00,84,816
12/30/2005,12:28,1152.00,1152.00,1151.75,1151.75,300,55
12/30/2005,12:29,1152.00,1152.50,1151.75,1152.50,599,151
12/30/2005,12:30,1152.25,1152.75,1152.00,1152.50,549,593
12/30/2005,12:31,1152.50,1152.50,1152.25,1152.50,132,47
12/30/2005,12:32,1152.25,1152.50,1152.25,1152.50,395,61
12/30/2005,12:33,1152.25,1152.75,1152.25,1152.50,257,66
12/30/2005,12:34,1152.50,1152.75,1152.50,1152.75,305,164
12/30/2005,12:35,1152.75,1152.75,1152.50,1152.75,12,50
12/30/2005,12:36,1152.75,1153.00,1152.50,1153.00,419,211
12/30/2005,12:37,1152.75,1153.25,1152.75,1153.00,1075,158
12/30/2005,12:38,1153.00,1153.25,1152.75,1153.25,404,179
12/30/2005,12:39,1153.00,1153.75,1153.00,1153.75,1465,41
12/30/2005,12:40,1153.75,1153.75,1153.25,1153.25,55,284
12/30/2005,12:41,1153.50,1153.75,1153.25,1153.50,462,283
12/30/2005,12:42,1153.50,1153.75,1153.25,1153.50,240,140
12/30/2005,12:43,1153.50,1153.75,1153.50,1153.75,442,301
12/30/2005,12:44,1153.75,1154.00,1153.50,1153.75,1110,172
12/30/2005,12:45,1154.00,1154.25,1153.75,1154.00,488,71
12/30/2005,12:46,1154.00,1154.00,1153.50,1153.50,296,382
12/30/2005,12:47,1153.50,1154.25,1153.50,1153.75,1223,375
12/30/2005,12:48,1154.00,1154.00,1153.75,1153.75,104,64
12/30/2005,12:49,1154.00,1154.00,1153.75,1154.00,25,45
12/30/2005,12:50,1153.75,1154.00,1153.50,1153.50,190,920
12/30/2005,12:51,1153.50,1153.75,1153.50,1153.75,308,294
12/30/2005,12:52,1153.75,1154.00,1153.50,1153.75,66,220
12/30/2005,12:53,1153.75,1153.75,1152.75,1153.00,463,1865
12/30/2005,12:54,1153.00,1153.50,1152.75,1153.50,653,358
12/30/2005,12:55,1153.50,1153.50,1153.00,1153.25,143,502
12/30/2005,12:56,1153.25,1153.50,1153.00,1153.25,203,65
12/30/2005,12:57,1153.50,1153.75,1153.25,1153.50,248,32
12/30/2005,12:58,1153.50,1153.75,1153.50,1153.50,15,173
12/30/2005,12:59,1153.50,1153.50,1153.25,1153.50,110,188
12/30/2005,13:00,1153.50,1153.50,1153.25,1153.50,181,2
12/30/2005,13:01,1153.75,1153.75,1153.50,1153.75,170,82
12/30/2005,13:02,1153.75,1153.75,1153.50,1153.75,265,1
12/30/2005,13:03,1153.75,1153.75,1153.50,1153.75,22,3
12/30/2005,13:04,1153.75,1154.25,1153.50,1154.00,919,678
12/30/2005,13:05,1154.00,1154.25,1153.75,1154.00,621,491
12/30/2005,13:06,1154.00,1155.25,1153.75,1155.25,3120,487
12/30/2005,13:07,1155.25,1155.75,1154.75,1155.75,1985,1149
12/30/2005,13:08,1155.75,1156.00,1155.50,1155.50,2051,414
12/30/2005,13:09,1155.50,1155.75,1155.25,1155.25,176,403
12/30/2005,13:10,1155.25,1155.50,1155.00,1155.25,327,355
12/30/2005,13:11,1155.50,1155.50,1155.00,1155.25,313,453
12/30/2005,13:12,1155.50,1155.50,1155.25,1155.25,8,653
12/30/2005,13:13,1155.25,1155.50,1155.00,1155.25,292,304
12/30/2005,13:14,1155.25,1155.50,1155.00,1155.25,12,167
12/30/2005,13:15,1155.50,1155.50,1155.25,1155.50,31,378
12/30/2005,13:16,1155.50,1155.50,1155.25,1155.25,36,404
12/30/2005,13:17,1155.50,1155.50,1155.00,1155.25,386,250
12/30/2005,13:18,1155.25,1155.50,1155.00,1155.00,16,381
12/30/2005,13:19,1155.00,1155.00,1154.50,1154.50,22,1558
12/30/2005,13:20,1154.50,1154.75,1154.50,1154.75,21,299
12/30/2005,13:21,1154.50,1154.75,1154.50,1154.75,181,641
12/30/2005,13:22,1154.50,1154.75,1154.25,1154.25,268,876
12/30/2005,13:23,1154.25,1154.50,1154.25,1154.50,83,41
12/30/2005,13:24,1154.50,1154.75,1154.25,1154.50,391,36
12/30/2005,13:25,1154.75,1154.75,1154.50,1154.50,11,17
12/30/2005,13:26,1154.50,1154.50,1154.25,1154.50,140,222
12/30/2005,13:27,1154.75,1154.75,1154.25,1154.50,3,262
12/30/2005,13:28,1154.25,1154.50,1154.25,1154.50,132,15
12/30/2005,13:29,1154.50,1154.50,1154.00,1154.00,322,511
12/30/2005,13:30,1154.00,1154.25,1153.75,1154.00,35,912
12/30/2005,13:31,1153.75,1154.00,1153.75,1153.75,34,204
12/30/2005,13:32,1154.00,1154.00,1153.75,1154.00,110,12
12/30/2005,13:33,1153.75,1154.25,1153.75,1154.25,605,26
12/30/2005,13:34,1154.00,1154.25,1153.50,1153.50,74,743
12/30/2005,13:35,1153.50,1153.75,1153.00,1153.25,217,1170
12/30/2005,13:36,1153.50,1154.00,1153.25,1154.00,366,30
12/30/2005,13:37,1154.00,1154.00,1153.75,1154.00,77,27
12/30/2005,13:38,1154.00,1154.25,1153.75,1154.00,178,329
12/30/2005,13:39,1154.00,1154.25,1154.00,1154.25,41,148
12/30/2005,13:40,1154.00,1154.25,1154.00,1154.25,54,118
12/30/2005,13:41,1154.00,1154.25,1154.00,1154.00,4,318
12/30/2005,13:42,1154.00,1154.00,1153.75,1153.75,5,132
12/30/2005,13:43,1153.75,1154.00,1153.75,1154.00,45,1
12/30/2005,13:44,1153.75,1154.25,1153.75,1154.00,318,102
12/30/2005,13:45,1154.25,1154.50,1153.75,1154.00,565,553
12/30/2005,13:46,1154.00,1154.25,1153.75,1154.25,164,155
12/30/2005,13:47,1154.25,1154.25,1154.00,1154.00,14,136
12/30/2005,13:48,1153.75,1154.00,1153.75,1154.00,81,3
12/30/2005,13:49,1154.00,1154.25,1154.00,1154.25,132,43
12/30/2005,13:50,1154.00,1154.25,1153.75,1154.00,12,541
12/30/2005,13:51,1154.00,1154.00,1153.75,1154.00,43,31
12/30/2005,13:52,1154.00,1154.25,1154.00,1154.00,374,310
12/30/2005,13:53,1154.00,1154.00,1153.00,1153.25,15,1728
12/30/2005,13:54,1153.00,1153.75,1153.00,1153.75,609,71
12/30/2005,13:55,1153.75,1154.50,1153.75,1154.50,929,409
12/30/2005,13:56,1154.25,1154.50,1154.25,1154.50,29,238
12/30/2005,13:57,1154.50,1154.75,1154.50,1154.75,388,50
12/30/2005,13:58,1154.75,1155.50,1154.50,1155.50,3196,64
12/30/2005,13:59,1155.25,1155.50,1155.00,1155.25,110,474
12/30/2005,14:00,1155.25,1155.25,1154.75,1154.75,802,157
12/30/2005,14:01,1155.00,1155.00,1154.50,1154.75,916,575
12/30/2005,14:02,1154.75,1155.00,1154.50,1154.75,193,378
12/30/2005,14:03,1155.00,1155.25,1154.75,1154.75,957,568
12/30/2005,14:04,1154.75,1155.00,1154.50,1154.50,37,343
12/30/2005,14:05,1154.50,1154.75,1154.50,1154.50,7,323
12/30/2005,14:06,1154.50,1154.75,1154.50,1154.50,84,40
12/30/2005,14:07,1154.75,1154.75,1154.00,1154.00,39,1007
12/30/2005,14:08,1154.00,1154.25,1153.75,1154.00,735,793
12/30/2005,14:09,1154.00,1154.25,1153.75,1154.00,259,187
12/30/2005,14:10,1154.00,1154.00,1153.75,1154.00,261,71
12/30/2005,14:11,1154.00,1154.25,1153.75,1154.00,408,345
12/30/2005,14:12,1153.75,1154.00,1153.75,1154.00,464,640
12/30/2005,14:13,1154.25,1154.50,1154.00,1154.00,455,554
12/30/2005,14:14,1154.25,1154.25,1154.00,1154.25,221,67
12/30/2005,14:15,1154.00,1154.25,1154.00,1154.00,14,154
12/30/2005,14:16,1154.00,1154.00,1153.50,1153.50,38,910
12/30/2005,14:17,1153.50,1153.75,1153.50,1153.50,5,304
12/30/2005,14:18,1153.50,1154.00,1153.50,1154.00,752,242
12/30/2005,14:19,1154.25,1154.50,1154.00,1154.25,348,115
12/30/2005,14:20,1154.25,1154.25,1153.75,1154.00,12,316
12/30/2005,14:21,1154.00,1154.25,1153.75,1154.00,233,155
12/30/2005,14:22,1154.25,1154.50,1154.00,1154.50,194,199
12/30/2005,14:23,1154.25,1155.00,1154.25,1154.75,1187,162
12/30/2005,14:24,1155.00,1155.50,1154.75,1155.25,1851,337
12/30/2005,14:25,1155.00,1155.25,1154.75,1155.00,544,464
12/30/2005,14:26,1155.25,1155.75,1155.00,1155.75,1266,294
12/30/2005,14:27,1155.50,1156.00,1155.50,1156.00,893,196
12/30/2005,14:28,1156.00,1156.25,1155.25,1155.25,952,959
12/30/2005,14:29,1155.25,1155.75,1155.25,1155.50,204,257
12/30/2005,14:30,1155.25,1155.50,1155.25,1155.25,74,130
12/30/2005,14:31,1155.25,1155.25,1155.00,1155.00,191,1011
12/30/2005,14:32,1155.00,1155.25,1155.00,1155.25,54,395
12/30/2005,14:33,1155.00,1155.75,1155.00,1155.75,1016,688
12/30/2005,14:34,1155.50,1156.25,1155.50,1155.75,1658,707
12/30/2005,14:35,1156.00,1156.50,1155.75,1156.25,1311,693
12/30/2005,14:36,1156.25,1156.50,1156.00,1156.00,148,288
12/30/2005,14:37,1156.00,1156.25,1155.50,1155.50,427,1811
12/30/2005,14:38,1155.75,1156.00,1155.50,1155.75,631,192
12/30/2005,14:39,1155.75,1156.00,1155.75,1155.75,132,64
12/30/2005,14:40,1155.75,1156.00,1155.75,1155.75,136,464
12/30/2005,14:41,1156.00,1157.25,1155.75,1157.00,3641,1482
12/30/2005,14:42,1157.00,1157.00,1156.00,1156.25,1088,2399
12/30/2005,14:43,1156.25,1156.75,1156.25,1156.75,285,116
12/30/2005,14:44,1156.75,1157.25,1156.50,1157.00,1180,680
12/30/2005,14:45,1157.00,1157.50,1156.75,1157.00,960,362
12/30/2005,14:46,1157.25,1157.50,1157.25,1157.25,1022,180
12/30/2005,14:47,1157.25,1157.50,1156.50,1156.75,274,1508
12/30/2005,14:48,1156.75,1156.75,1156.00,1156.00,589,1098
12/30/2005,14:49,1156.00,1156.25,1155.75,1156.25,614,1235
12/30/2005,14:50,1156.25,1156.50,1156.00,1156.50,500,364
12/30/2005,14:51,1156.25,1156.75,1156.25,1156.50,871,375
12/30/2005,14:52,1156.50,1156.50,1155.75,1155.75,275,1442
12/30/2005,14:53,1155.75,1156.00,1154.50,1154.75,848,3882
12/30/2005,14:54,1154.50,1154.75,1154.00,1154.50,1255,2791
12/30/2005,14:55,1154.25,1155.00,1154.25,1154.75,1505,846
12/30/2005,14:56,1154.75,1155.50,1154.50,1154.50,1480,2120
12/30/2005,14:57,1154.75,1155.00,1154.50,1154.50,757,950
12/30/2005,14:58,1154.50,1154.75,1153.75,1154.00,3115,5398
12/30/2005,14:59,1153.75,1154.00,1153.25,1153.25,1624,4820
12/30/2005,15:00,1153.50,1153.50,1152.00,1153.00,8396,9330
12/30/2005,15:01,1152.50,1153.00,1150.50,1152.00,5537,8673
12/30/2005,15:02,1152.25,1152.50,1150.75,1150.75,2109,3268
12/30/2005,15:03,1151.00,1151.50,1150.25,1151.50,2514,1877
12/30/2005,15:04,1151.50,1151.75,1151.00,1151.50,1672,829
12/30/2005,15:05,1151.50,1151.75,1150.75,1150.75,1049,1999
12/30/2005,15:06,1151.00,1151.50,1150.75,1151.50,1239,532
12/30/2005,15:07,1151.50,1151.75,1151.25,1151.50,1013,688
12/30/2005,15:08,1151.50,1151.75,1151.00,1151.25,94,676
12/30/2005,15:09,1151.25,1151.50,1150.75,1151.25,469,1462
12/30/2005,15:10,1151.00,1151.50,1150.75,1151.25,648,1057
12/30/2005,15:11,1151.50,1151.50,1151.00,1151.25,981,95
12/30/2005,15:12,1151.25,1152.00,1151.00,1151.25,2829,995
12/30/2005,15:13,1151.50,1151.75,1151.25,1151.50,680,223
12/30/2005,15:14,1151.75,1152.00,1151.50,1151.50,1762,1395
12/30/2005,15:15,1151.50,1152.50,1151.00,1151.75,3464,3835
12/30/2005,15:16,1151.75,1152.00,1151.75,1152.00,41,0
